date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-12-29 11:25:00,36.89,36.89,36.85,36.85,20368.92838830969,28.9896,28.9896,28.9581,28.9581,20368.9284
2010-12-29 11:30:00,36.85,36.89,36.85,36.89,8523.688258417365,28.9581,28.9896,28.9581,28.9896,8523.6883
2010-12-29 11:35:00,36.89,36.89,36.85,36.85,16094.872671338237,28.9896,28.9896,28.9581,28.9581,16094.8727
2010-12-29 11:40:00,36.85,36.89,36.85,36.89,7253.683131088704,28.9581,28.9896,28.9581,28.9896,7253.6831
2010-12-29 11:45:00,36.89,36.89,36.85,36.85,3858.861733037088,28.9896,28.9896,28.9581,28.9581,3858.8617
2010-12-29 11:50:00,36.89,36.89,36.85,36.89,6227.909759015553,28.9896,28.9896,28.9581,28.9896,6227.9098
2010-12-29 11:55:00,36.89,36.89,36.85,36.85,9231.96034865835,28.9896,28.9896,28.9581,28.9581,9231.9603
2010-12-29 12:00:00,36.89,36.93,36.85,36.93,22933.36181849257,28.9896,29.021,28.9581,29.021,22933.3618
2010-12-29 12:05:00,36.93,36.93,36.89,36.89,12333.703640403352,29.021,29.021,28.9896,28.9896,12333.7036
2010-12-29 12:10:00,36.89,36.93,36.89,36.89,9280.806699709452,28.9896,29.021,28.9896,28.9896,9280.8067
2010-12-29 12:15:00,36.93,36.93,36.89,36.93,13041.975730644335,29.021,29.021,28.9896,29.021,13041.9757
2010-12-29 12:20:00,36.89,36.93,36.89,36.93,6398.871987694412,28.9896,29.021,28.9896,29.021,6398.872
2010-12-29 12:25:00,36.93,36.93,36.89,36.93,5348.675440095711,29.021,29.021,28.9896,29.021,5348.6754
2010-12-29 12:30:00,36.93,36.93,36.89,36.89,7497.914886344215,29.021,29.021,28.9896,28.9896,7497.9149
2010-12-29 12:35:00,36.89,36.93,36.89,36.89,9622.731157067168,28.9896,29.021,28.9896,28.9896,9622.7312
2010-12-29 12:40:00,36.93,36.93,36.89,36.89,4811.365578533584,29.021,29.021,28.9896,28.9896,4811.3656
2010-12-29 12:45:00,36.89,36.93,36.89,36.89,4860.211929584687,28.9896,29.021,28.9896,28.9896,4860.2119
2010-12-29 12:50:00,36.93,36.93,36.89,36.93,7571.184412920869,29.021,29.021,28.9896,29.021,7571.1844
2010-12-29 12:55:00,36.93,36.93,36.89,36.93,11332.353443855753,29.021,29.021,28.9896,29.021,11332.3534
2010-12-29 13:00:00,36.93,36.93,36.89,36.89,13774.67099641087,29.021,29.021,28.9896,28.9896,13774.671
2010-12-29 13:05:00,36.89,36.93,36.89,36.89,7180.41360451205,28.9896,29.021,28.9896,28.9896,7180.4136
2010-12-29 13:10:00,36.93,36.93,36.89,36.93,11307.9302683302,29.021,29.021,28.9896,29.021,11307.9303
2010-12-29 13:15:00,36.89,36.93,36.89,36.89,5983.678003760042,28.9896,29.021,28.9896,28.9896,5983.678
2010-12-29 13:20:00,36.93,36.93,36.89,36.93,6911.758673730987,29.021,29.021,28.9896,29.021,6911.7587
2010-12-29 13:25:00,36.93,36.93,36.89,36.93,7522.3380618697665,29.021,29.021,28.9896,29.021,7522.3381
2010-12-29 13:30:00,36.93,36.93,36.89,36.89,6032.524354811144,29.021,29.021,28.9896,28.9896,6032.5244
2010-12-29 13:35:00,36.89,36.93,36.85,36.89,97155.39224064264,28.9896,29.021,28.9581,28.9896,97155.3922
2010-12-29 13:40:00,36.89,36.89,36.85,36.85,11869.663305417878,28.9896,28.9896,28.9581,28.9581,11869.6633
2010-12-29 13:45:00,36.89,36.89,36.85,36.89,19221.039138608787,28.9896,28.9896,28.9581,28.9896,19221.0391
2010-12-29 13:50:00,36.89,36.89,36.85,36.85,6447.718338745514,28.9896,28.9896,28.9581,28.9581,6447.7183
2010-12-29 13:55:00,36.89,36.89,36.85,36.85,10721.774055716973,28.9896,28.9896,28.9581,28.9581,10721.7741
2010-12-29 14:00:00,36.89,36.89,36.85,36.89,20442.197914886347,28.9896,28.9896,28.9581,28.9896,20442.1979
2010-12-29 14:05:00,36.89,36.89,36.85,36.85,5104.443684840198,28.9896,28.9896,28.9581,28.9581,5104.4437
2010-12-29 14:10:00,36.89,36.89,36.85,36.89,16046.026320287132,28.9896,28.9896,28.9581,28.9896,16046.0263
2010-12-29 14:15:00,36.89,36.89,36.85,36.89,24374.32917450009,28.9896,28.9896,28.9581,28.9896,24374.3292
2010-12-29 14:20:00,36.89,36.89,36.81,36.85,40249.39326610836,28.9896,28.9896,28.9267,28.9581,40249.3933
2010-12-29 14:25:00,36.85,36.85,36.81,36.81,10819.466757819177,28.9581,28.9581,28.9267,28.9267,10819.4668
2010-12-29 14:30:00,36.85,36.85,36.81,36.85,13310.6306614254,28.9581,28.9581,28.9267,28.9581,13310.6307
2010-12-29 14:35:00,36.85,36.85,36.81,36.81,15166.792001367288,28.9581,28.9581,28.9267,28.9267,15166.792
2010-12-29 14:40:00,36.81,36.85,36.81,36.81,3761.1690309348833,28.9267,28.9581,28.9267,28.9267,3761.169
2010-12-29 14:45:00,36.81,36.85,36.81,36.81,8987.728593402839,28.9267,28.9581,28.9267,28.9267,8987.7286
2010-12-29 14:50:00,36.85,36.85,36.81,36.81,3712.322679883781,28.9581,28.9581,28.9267,28.9267,3712.3227
2010-12-29 14:55:00,36.81,36.85,36.81,36.81,5519.637668774569,28.9267,28.9581,28.9267,28.9267,5519.6377
2010-12-29 15:00:00,36.81,36.85,36.81,36.81,12480.242693556658,28.9267,28.9581,28.9267,28.9267,12480.2427
2010-12-29 15:05:00,36.81,36.85,36.81,36.85,27378.379764142883,28.9267,28.9581,28.9267,28.9581,27378.3798
2010-12-29 15:10:00,36.81,36.85,36.81,36.85,10575.235002563666,28.9267,28.9581,28.9267,28.9581,10575.235
2010-12-29 15:15:00,36.85,36.85,36.81,36.81,13188.514783797642,28.9581,28.9581,28.9267,28.9267,13188.5148
2010-12-29 15:20:00,36.85,36.85,36.81,36.81,7766.569817125279,28.9581,28.9581,28.9267,28.9267,7766.5698
2010-12-29 15:25:00,36.85,36.85,36.81,36.81,9671.577508118273,28.9581,28.9581,28.9267,28.9267,9671.5775
2010-12-29 15:30:00,36.81,36.85,36.81,36.81,11478.89249700906,28.9267,28.9581,28.9267,28.9267,11478.8925
2010-12-29 15:35:00,36.85,36.85,36.81,36.81,17853.34130917792,28.9581,28.9581,28.9267,28.9267,17853.3413
2010-12-29 15:40:00,36.85,36.85,36.81,36.81,36610.340112801234,28.9581,28.9581,28.9267,28.9267,36610.3401
2010-12-29 15:45:00,36.85,36.85,36.77,36.77,71071.44077935396,28.9581,28.9581,28.8953,28.8953,71071.4408
2010-12-29 15:50:00,36.77,36.81,36.77,36.81,23714.903435310207,28.8953,28.9267,28.8953,28.9267,23714.9034
2010-12-29 15:55:00,36.77,36.81,36.77,36.77,173575.5084600923,28.8953,28.9267,28.8953,28.8953,173575.5085
2010-12-30 09:30:00,36.69,36.85,36.65,36.85,50555.973337890966,28.8324,28.9581,28.801,28.9581,50555.9733
2010-12-30 09:35:00,36.81,36.85,36.81,36.85,28233.190907537177,28.9267,28.9581,28.9267,28.9581,28233.1909
2010-12-30 09:40:00,36.85,36.93,36.81,36.93,40493.62502136387,28.9581,29.021,28.9267,29.021,40493.625
2010-12-30 09:45:00,36.93,36.93,36.81,36.85,36097.45342676466,29.021,29.021,28.9267,28.9581,36097.4534
2010-12-30 09:50:00,36.81,36.89,36.81,36.89,28941.46299777816,28.9267,28.9896,28.9267,28.9896,28941.463
2010-12-30 09:55:00,36.89,36.93,36.85,36.89,132593.41992821742,28.9896,29.021,28.9581,28.9896,132593.4199
2010-12-30 10:00:00,36.89,36.89,36.85,36.89,36170.72295334131,28.9896,28.9896,28.9581,28.9896,36170.723
2010-12-30 10:05:00,36.89,36.93,36.81,36.85,101917.91146812512,28.9896,29.021,28.9267,28.9581,101917.9115
2010-12-30 10:10:00,36.85,36.89,36.77,36.85,78007.62262861051,28.9581,28.9896,28.8953,28.9581,78007.6226
2010-12-30 10:15:00,36.85,36.89,36.81,36.85,48211.34848743805,28.9581,28.9896,28.9267,28.9581,48211.3485
2010-12-30 10:20:00,36.81,36.85,36.81,36.81,8523.688258417365,28.9267,28.9581,28.9267,28.9267,8523.6883
2010-12-30 10:25:00,36.85,36.89,36.81,36.85,38881.695436677495,28.9581,28.9896,28.9267,28.9581,38881.6954
2010-12-30 10:30:00,36.81,36.85,36.81,36.85,15117.945650316187,28.9267,28.9581,28.9267,28.9581,15117.9457
2010-12-30 10:35:00,36.85,36.89,36.81,36.89,18170.842591010085,28.9581,28.9896,28.9267,28.9896,18170.8426
2010-12-30 10:40:00,36.89,36.89,36.85,36.89,16119.295846863786,28.9896,28.9896,28.9581,28.9896,16119.2958
2010-12-30 10:45:00,36.89,36.89,36.85,36.89,15191.21517689284,28.9896,28.9896,28.9581,28.9896,15191.2152
2010-12-30 10:50:00,36.89,36.89,36.85,36.89,11430.046145957956,28.9896,28.9896,28.9581,28.9896,11430.0461
2010-12-30 10:55:00,36.85,36.89,36.81,36.85,52192.326098102894,28.9581,28.9896,28.9267,28.9581,52192.3261
2010-12-30 11:00:00,36.81,36.85,36.81,36.81,7131.567253460948,28.9267,28.9581,28.9267,28.9267,7131.5673
2010-12-30 11:05:00,36.85,36.85,36.77,36.81,52241.17244915399,28.9581,28.9581,28.8953,28.9267,52241.1724
2010-12-30 11:10:00,36.77,36.85,36.77,36.85,22200.66655272603,28.8953,28.9581,28.8953,28.9581,22200.6666
2010-12-30 11:15:00,36.81,36.85,36.81,36.81,12406.973166980004,28.9267,28.9581,28.9267,28.9267,12406.9732
2010-12-30 11:20:00,36.81,36.85,36.81,36.81,16998.530165783628,28.9267,28.9581,28.9267,28.9267,16998.5302
2010-12-30 11:25:00,36.85,36.85,36.81,36.81,13774.67099641087,28.9581,28.9581,28.9267,28.9267,13774.671
2010-12-30 11:30:00,36.85,36.85,36.81,36.81,4835.788754059136,28.9581,28.9581,28.9267,28.9267,4835.7888
2010-12-30 11:35:00,36.81,36.85,36.81,36.81,15240.061527943944,28.9267,28.9581,28.9267,28.9267,15240.0615
2010-12-30 11:40:00,36.81,36.85,36.81,36.81,8157.340625534098,28.9267,28.9581,28.9267,28.9267,8157.3406
2010-12-30 11:45:00,36.81,36.85,36.81,36.81,8157.340625534098,28.9267,28.9581,28.9267,28.9267,8157.3406
2010-12-30 11:50:00,36.81,36.85,36.81,36.81,7253.683131088704,28.9267,28.9581,28.9267,28.9267,7253.6831
2010-12-30 11:55:00,36.81,36.85,36.81,36.81,5763.869424030081,28.9267,28.9581,28.9267,28.9267,5763.8694
2010-12-30 12:00:00,36.81,36.85,36.81,36.81,8377.149205264059,28.9267,28.9581,28.9267,28.9267,8377.1492
2010-12-30 12:05:00,36.85,36.85,36.81,36.81,17047.37651683473,28.9581,28.9581,28.9267,28.9267,17047.3765
2010-12-30 12:10:00,36.81,36.85,36.81,36.81,16339.104426593747,28.9267,28.9581,28.9267,28.9267,16339.1044
2010-12-30 12:15:00,36.81,36.85,36.81,36.85,4005.400786190395,28.9267,28.9581,28.9267,28.9581,4005.4008
2010-12-30 12:20:00,36.81,36.85,36.81,36.85,10648.504529140318,28.9267,28.9581,28.9267,28.9581,10648.5045
2010-12-30 12:25:00,36.81,36.85,36.81,36.81,12651.204922235516,28.9267,28.9581,28.9267,28.9267,12651.2049
2010-12-30 12:30:00,36.85,36.85,36.81,36.81,43595.36831310888,28.9581,28.9581,28.9267,28.9267,43595.3683
2010-12-30 12:35:00,36.81,36.85,36.81,36.81,20735.27602119296,28.9267,28.9581,28.9267,28.9267,20735.276
2010-12-30 12:40:00,36.81,36.85,36.81,36.81,9549.461630490516,28.9267,28.9581,28.9267,28.9267,9549.4616
2010-12-30 12:45:00,36.85,36.85,36.81,36.81,13261.784310374296,28.9581,28.9581,28.9267,28.9267,13261.7843
2010-12-30 12:50:00,36.85,36.85,36.81,36.81,6960.6050247820895,28.9581,28.9581,28.9267,28.9267,6960.605
2010-12-30 12:55:00,36.81,36.85,36.81,36.81,7693.300290548625,28.9267,28.9581,28.9267,28.9267,7693.3003
2010-12-30 13:00:00,36.85,36.85,36.81,36.85,13115.24525722099,28.9581,28.9581,28.9267,28.9581,13115.2453
2010-12-30 13:05:00,36.81,36.85,36.81,36.81,16241.41172449154,28.9267,28.9581,28.9267,28.9267,16241.4117
2010-12-30 13:10:00,36.81,36.85,36.81,36.81,83795.91522816614,28.9267,28.9581,28.9267,28.9267,83795.9152
2010-12-30 13:15:00,36.85,36.85,36.81,36.81,5275.405913519057,28.9581,28.9581,28.9267,28.9267,5275.4059
2010-12-30 13:20:00,36.85,36.85,36.81,36.81,11869.663305417878,28.9581,28.9581,28.9267,28.9267,11869.6633
2010-12-30 13:25:00,36.85,36.85,36.81,36.81,6618.680567424372,28.9581,28.9581,28.9267,28.9267,6618.6806
2010-12-30 13:30:00,36.81,36.85,36.81,36.81,4762.519227482482,28.9267,28.9581,28.9267,28.9267,4762.5192
2010-12-30 13:35:00,36.81,36.85,36.77,36.77,75785.11365578535,28.9267,28.9581,28.8953,28.8953,75785.1137
2010-12-30 13:40:00,36.77,36.81,36.77,36.77,13994.479576140831,28.8953,28.9267,28.8953,28.8953,13994.4796
2010-12-30 13:45:00,36.77,36.81,36.77,36.77,10672.92770466587,28.8953,28.9267,28.8953,28.8953,10672.9277
2010-12-30 13:50:00,36.77,36.81,36.77,36.77,13115.24525722099,28.8953,28.9267,28.8953,28.8953,13115.2453
2010-12-30 13:55:00,36.77,36.81,36.77,36.77,28330.883609639382,28.8953,28.9267,28.8953,28.8953,28330.8836
2010-12-30 14:00:00,36.77,36.81,36.73,36.73,166541.63390873358,28.8953,28.9267,28.8638,28.8638,166541.6339
2010-12-30 14:05:00,36.73,36.77,36.73,36.73,18170.842591010085,28.8638,28.8953,28.8638,28.8638,18170.8426
2010-12-30 14:10:00,36.73,36.77,36.73,36.77,6594.257391898821,28.8638,28.8953,28.8638,28.8953,6594.2574
2010-12-30 14:15:00,36.73,36.77,36.6,36.73,189328.45667407283,28.8638,28.8953,28.7617,28.8638,189328.4567
2010-12-30 14:20:00,36.73,36.73,36.69,36.73,11381.199794906855,28.8638,28.8638,28.8324,28.8638,11381.1998
2010-12-30 14:25:00,36.73,36.73,36.65,36.65,54683.49000170911,28.8638,28.8638,28.801,28.801,54683.49
2010-12-30 14:30:00,36.65,36.65,36.6,36.6,25009.33173816442,28.801,28.801,28.7617,28.7617,25009.3317
2010-12-30 14:35:00,36.65,36.65,36.6,36.65,9012.15176892839,28.801,28.801,28.7617,28.801,9012.1518
2010-12-30 14:40:00,36.6,36.65,36.6,36.6,8230.61015211075,28.7617,28.801,28.7617,28.7617,8230.6102
2010-12-30 14:45:00,36.65,36.65,36.6,36.65,21150.47000512733,28.801,28.801,28.7617,28.801,21150.47
2010-12-30 14:50:00,36.65,36.65,36.6,36.6,16143.719022389338,28.801,28.801,28.7617,28.7617,16143.719
2010-12-30 14:55:00,36.65,36.65,36.6,36.6,30626.6621090412,28.801,28.801,28.7617,28.7617,30626.6621
2010-12-30 15:00:00,36.65,36.65,36.6,36.6,18512.7670483678,28.801,28.801,28.7617,28.7617,18512.767
2010-12-30 15:05:00,36.6,36.65,36.6,36.6,35999.760724662454,28.7617,28.801,28.7617,28.7617,35999.7607
2010-12-30 15:10:00,36.6,36.65,36.6,36.6,22078.550675098275,28.7617,28.801,28.7617,28.7617,22078.5507
2010-12-30 15:15:00,36.6,36.65,36.6,36.65,23397.40215347804,28.7617,28.801,28.7617,28.801,23397.4022
2010-12-30 15:20:00,36.6,36.65,36.6,36.6,36903.41821910785,28.7617,28.801,28.7617,28.7617,36903.4182
2010-12-30 15:25:00,36.6,36.65,36.6,36.6,24911.639036062214,28.7617,28.801,28.7617,28.7617,24911.639
2010-12-30 15:30:00,36.6,36.65,36.6,36.6,37953.61476670655,28.7617,28.801,28.7617,28.7617,37953.6148
2010-12-30 15:35:00,36.6,36.6,36.56,36.6,77055.11878311401,28.7617,28.7617,28.7302,28.7617,77055.1188
2010-12-30 15:40:00,36.6,36.6,36.56,36.6,46184.2249188173,28.7617,28.7617,28.7302,28.7617,46184.2249
2010-12-30 15:45:00,36.56,36.6,36.56,36.6,38246.69287301316,28.7302,28.7617,28.7302,28.7617,38246.6929
2010-12-30 15:50:00,36.6,36.6,36.52,36.56,84113.4165099983,28.7617,28.7617,28.6988,28.7302,84113.4165
2010-12-30 15:55:00,36.52,36.56,36.52,36.52,165735.66911639037,28.6988,28.7302,28.6988,28.6988,165735.6691
2010-12-31 09:30:00,36.48,36.6,36.44,36.56,53486.75440095711,28.6674,28.7617,28.6359,28.7302,53486.7544
2010-12-31 09:35:00,36.56,36.6,36.48,36.48,46941.343360109386,28.7302,28.7617,28.6674,28.6674,46941.3434
2010-12-31 09:40:00,36.48,36.52,36.44,36.48,61815.05725517006,28.6674,28.6988,28.6359,28.6674,61815.0573
2010-12-31 09:45:00,36.48,36.56,36.48,36.56,14482.943086651856,28.6674,28.7302,28.6674,28.7302,14482.9431
2010-12-31 09:50:00,36.52,36.56,36.52,36.56,14946.98342163733,28.6988,28.7302,28.6988,28.7302,14946.9834
2010-12-31 09:55:00,36.56,36.65,36.52,36.65,29429.926508289183,28.7302,28.801,28.6988,28.801,29429.9265
2010-12-31 10:00:00,36.65,36.65,36.6,36.65,25107.024440266625,28.801,28.801,28.7617,28.801,25107.0244
2010-12-31 10:05:00,36.65,36.73,36.65,36.73,65576.22628610495,28.801,28.8638,28.801,28.8638,65576.2263
2010-12-31 10:10:00,36.69,36.77,36.69,36.77,49334.814561613406,28.8324,28.8953,28.8324,28.8953,49334.8146
2010-12-31 10:15:00,36.77,36.77,36.73,36.77,15948.333618184928,28.8953,28.8953,28.8638,28.8953,15948.3336
2010-12-31 10:20:00,36.73,36.77,36.73,36.77,22371.62878140489,28.8638,28.8953,28.8638,28.8953,22371.6288
2010-12-31 10:25:00,36.73,36.77,36.73,36.77,11576.585199111263,28.8638,28.8953,28.8638,28.8953,11576.5852
2010-12-31 10:30:00,36.77,36.77,36.73,36.77,43375.55973337891,28.8953,28.8953,28.8638,28.8953,43375.5597
2010-12-31 10:35:00,36.73,36.77,36.73,36.73,9989.078789950438,28.8638,28.8953,28.8638,28.8638,9989.0788
2010-12-31 10:40:00,36.77,36.77,36.73,36.77,12553.512220133312,28.8953,28.8953,28.8638,28.8953,12553.5122
2010-12-31 10:45:00,36.73,36.77,36.73,36.77,11454.469321483508,28.8638,28.8953,28.8638,28.8953,11454.4693
2010-12-31 10:50:00,36.77,36.77,36.73,36.73,11161.391215176896,28.8953,28.8953,28.8638,28.8638,11161.3912
2010-12-31 10:55:00,36.77,36.81,36.73,36.77,47332.11416851821,28.8953,28.9267,28.8638,28.8953,47332.1142
2010-12-31 11:00:00,36.81,36.81,36.77,36.81,16363.527602119297,28.9267,28.9267,28.8953,28.9267,16363.5276
2010-12-31 11:05:00,36.81,36.81,36.69,36.73,40835.54947872159,28.9267,28.9267,28.8324,28.8638,40835.5495
2010-12-31 11:10:00,36.73,36.73,36.69,36.73,6814.065971628782,28.8638,28.8638,28.8324,28.8638,6814.066
2010-12-31 11:15:00,36.73,36.73,36.69,36.73,10282.15689625705,28.8638,28.8638,28.8324,28.8638,10282.1569
2010-12-31 11:20:00,36.73,36.73,36.69,36.73,19611.80994701761,28.8638,28.8638,28.8324,28.8638,19611.8099
2010-12-31 11:25:00,36.69,36.73,36.69,36.73,11356.776619381304,28.8324,28.8638,28.8324,28.8638,11356.7766
2010-12-31 11:30:00,36.73,36.77,36.69,36.73,23397.40215347804,28.8638,28.8953,28.8324,28.8638,23397.4022
2010-12-31 11:35:00,36.77,36.81,36.73,36.77,18659.30610152111,28.8953,28.9267,28.8638,28.8953,18659.3061
2010-12-31 11:40:00,36.77,36.81,36.77,36.81,14824.867544009572,28.8953,28.9267,28.8953,28.9267,14824.8675
2010-12-31 11:45:00,36.81,36.81,36.77,36.77,12675.628097761068,28.9267,28.9267,28.8953,28.8953,12675.6281
2010-12-31 11:50:00,36.81,36.81,36.77,36.81,19221.039138608787,28.9267,28.9267,28.8953,28.9267,19221.0391
2010-12-31 11:55:00,36.81,36.81,36.77,36.81,8084.071098957444,28.9267,28.9267,28.8953,28.9267,8084.0711
2010-12-31 12:00:00,36.81,36.81,36.77,36.81,11796.393778841224,28.9267,28.9267,28.8953,28.9267,11796.3938
2010-12-31 12:05:00,36.77,36.81,36.77,36.77,10233.310545205948,28.8953,28.9267,28.8953,28.8953,10233.3105
2010-12-31 12:10:00,36.81,36.81,36.77,36.77,17242.761921039142,28.9267,28.9267,28.8953,28.8953,17242.7619
2010-12-31 12:15:00,36.81,36.81,36.77,36.81,24130.097419244576,28.9267,28.9267,28.8953,28.9267,24130.0974
2010-12-31 12:20:00,36.81,36.85,36.77,36.85,36366.10835754572,28.9267,28.9581,28.8953,28.9581,36366.1084
2010-12-31 12:25:00,36.85,36.85,36.81,36.81,13115.24525722099,28.9581,28.9581,28.9267,28.9267,13115.2453
2010-12-31 12:30:00,36.85,36.85,36.81,36.85,65429.68723295164,28.9581,28.9581,28.9267,28.9581,65429.6872
2010-12-31 12:35:00,36.85,36.85,36.81,36.81,19587.386771492056,28.9581,28.9581,28.9267,28.9267,19587.3868
2010-12-31 12:40:00,36.85,36.85,36.81,36.81,13481.592890104255,28.9581,28.9581,28.9267,28.9267,13481.5929
2010-12-31 12:45:00,36.81,36.85,36.81,36.85,21199.316356178435,28.9267,28.9581,28.9267,28.9581,21199.3164
2010-12-31 12:50:00,36.81,36.85,36.81,36.85,7571.184412920869,28.9267,28.9581,28.9267,28.9581,7571.1844
2010-12-31 12:55:00,36.81,36.85,36.81,36.81,10843.889933344728,28.9267,28.9581,28.9267,28.9267,10843.8899
2010-12-31 13:00:00,36.81,36.85,36.81,36.81,38442.07827721757,28.9267,28.9581,28.9267,28.9267,38442.0783
2010-12-31 13:05:00,36.81,36.85,36.81,36.81,7937.532045804137,28.9267,28.9581,28.9267,28.9267,7937.532
2010-12-31 13:10:00,36.81,36.85,36.81,36.85,13335.05383695095,28.9267,28.9581,28.9267,28.9581,13335.0538
2010-12-31 13:15:00,36.85,36.85,36.81,36.85,7033.874551358743,28.9581,28.9581,28.9267,28.9581,7033.8746
2010-12-31 13:20:00,36.85,36.85,36.81,36.81,11723.124252264572,28.9581,28.9581,28.9267,28.9267,11723.1243
2010-12-31 13:25:00,36.81,36.85,36.81,36.85,14092.172278243035,28.9267,28.9581,28.9267,28.9581,14092.1723
2010-12-31 13:30:00,36.81,36.85,36.81,36.81,10184.464194154849,28.9267,28.9581,28.9267,28.9267,10184.4642
2010-12-31 13:35:00,36.85,36.89,36.81,36.85,76615.50162365408,28.9581,28.9896,28.9267,28.9581,76615.5016
2010-12-31 13:40:00,36.89,36.89,36.85,36.89,26401.45274312084,28.9896,28.9896,28.9581,28.9896,26401.4527
2010-12-31 13:45:00,36.85,36.89,36.85,36.89,13408.323363527605,28.9581,28.9896,28.9581,28.9896,13408.3234
2010-12-31 13:50:00,36.89,36.93,36.85,36.89,60007.74226627928,28.9896,29.021,28.9581,28.9896,60007.7423
2010-12-31 13:55:00,36.89,36.93,36.89,36.89,12895.436677491029,28.9896,29.021,28.9896,28.9896,12895.4367
2010-12-31 14:00:00,36.89,36.93,36.89,36.93,63353.71731327979,28.9896,29.021,28.9896,29.021,63353.7173
2010-12-31 14:05:00,36.93,36.93,36.89,36.93,17560.263202871305,29.021,29.021,28.9896,29.021,17560.2632
2010-12-31 14:10:00,36.89,36.97,36.89,36.93,26792.223551529656,28.9896,29.0524,28.9896,29.021,26792.2236
2010-12-31 14:15:00,36.93,37.01,36.93,37.01,40322.66279268501,29.021,29.0839,29.021,29.0839,40322.6628
2010-12-31 14:20:00,36.97,37.05,36.97,37.05,39638.81387796958,29.0524,29.1153,29.0524,29.1153,39638.8139
2010-12-31 14:25:00,37.01,37.1,37.01,37.1,77836.66039993164,29.0839,29.1546,29.0839,29.1546,77836.6604
2010-12-31 14:30:00,37.05,37.1,37.05,37.05,25351.25619552213,29.1153,29.1546,29.1153,29.1153,25351.2562
2010-12-31 14:35:00,37.05,37.1,37.05,37.05,45769.03093488293,29.1153,29.1546,29.1153,29.1153,45769.0309
2010-12-31 14:40:00,37.1,37.1,37.05,37.1,14873.713895060677,29.1546,29.1546,29.1153,29.1546,14873.7139
2010-12-31 14:45:00,37.05,37.1,37.05,37.05,16729.875235002564,29.1153,29.1546,29.1153,29.1153,16729.8752
2010-12-31 14:50:00,37.05,37.1,37.01,37.01,59543.7019312938,29.1153,29.1546,29.0839,29.0839,59543.7019
2010-12-31 14:55:00,37.01,37.05,37.01,37.05,24740.676807383355,29.0839,29.1153,29.0839,29.1153,24740.6768
2010-12-31 15:00:00,37.05,37.05,37.01,37.01,20051.427106477528,29.1153,29.1153,29.0839,29.0839,20051.4271
2010-12-31 15:05:00,37.05,37.18,37.01,37.18,117157.97299606906,29.1153,29.2175,29.0839,29.2175,117157.973
2010-12-31 15:10:00,37.18,37.18,37.1,37.14,40957.66535634935,29.2175,29.2175,29.1546,29.186,40957.6654
2010-12-31 15:15:00,37.1,37.18,37.1,37.14,30504.54623141344,29.1546,29.2175,29.1546,29.186,30504.5462
2010-12-31 15:20:00,37.18,37.18,37.05,37.05,91025.17518372928,29.2175,29.2175,29.1153,29.1153,91025.1752
2010-12-31 15:25:00,37.05,37.1,37.05,37.05,21443.548111433945,29.1153,29.1546,29.1153,29.1153,21443.5481
2010-12-31 15:30:00,37.1,37.1,37.05,37.1,21199.316356178435,29.1546,29.1546,29.1153,29.1546,21199.3164
2010-12-31 15:35:00,37.1,37.14,37.05,37.1,65478.53358400274,29.1546,29.186,29.1153,29.1546,65478.5336
2010-12-31 15:40:00,37.14,37.22,37.1,37.22,53462.33122543155,29.186,29.2489,29.1546,29.2489,53462.3312
2010-12-31 15:45:00,37.22,37.22,37.05,37.05,78373.97026149377,29.2489,29.2489,29.1153,29.1153,78373.9703
2010-12-31 15:50:00,37.05,37.1,37.01,37.01,118330.28542129551,29.1153,29.1546,29.0839,29.0839,118330.2854
2010-12-31 15:55:00,37.01,37.1,37.01,37.1,316109.16082720907,29.0839,29.1546,29.0839,29.1546,316109.1608
2011-01-03 09:30:00,37.26,37.46,37.26,37.38,126731.85780208511,29.2803,29.4375,29.2803,29.3746,126731.8578
2011-01-03 09:35:00,37.34,37.38,37.22,37.22,52607.52008203726,29.3432,29.3746,29.2489,29.2489,52607.5201
2011-01-03 09:40:00,37.26,37.38,37.18,37.34,73391.64245428133,29.2803,29.3746,29.2175,29.3432,73391.6425
2011-01-03 09:45:00,37.3,37.42,37.3,37.38,49579.04631686892,29.3118,29.4061,29.3118,29.3746,49579.0463
2011-01-03 09:50:00,37.42,37.46,37.38,37.46,73464.91198085799,29.4061,29.4375,29.3746,29.4375,73464.912
2011-01-03 09:55:00,37.46,37.46,37.38,37.38,35291.48863442147,29.4375,29.4375,29.3746,29.3746,35291.4886
2011-01-03 10:00:00,37.38,37.42,37.3,37.38,82525.91010083747,29.3746,29.4061,29.3118,29.3746,82525.9101
2011-01-03 10:05:00,37.38,37.38,37.34,37.34,19098.92326098103,29.3746,29.3746,29.3432,29.3432,19098.9233
2011-01-03 10:10:00,37.38,37.38,37.34,37.34,42129.977781575806,29.3746,29.3746,29.3432,29.3432,42129.9778
2011-01-03 10:15:00,37.34,37.46,37.34,37.46,46721.53478037943,29.3432,29.4375,29.3432,29.4375,46721.5348
2011-01-03 10:20:00,37.42,37.51,37.42,37.51,32311.861220304225,29.4061,29.4768,29.4061,29.4768,32311.8612
2011-01-03 10:25:00,37.46,37.71,37.46,37.71,188327.10647752523,29.4375,29.634,29.4375,29.634,188327.1065
2011-01-03 10:30:00,37.67,37.71,37.59,37.63,210967.3901897112,29.6025,29.634,29.5397,29.5711,210967.3902
2011-01-03 10:35:00,37.63,37.67,37.63,37.67,47991.53990770809,29.5711,29.6025,29.5711,29.6025,47991.5399
2011-01-03 10:40:00,37.67,37.75,37.63,37.75,47063.459237737145,29.6025,29.6654,29.5711,29.6654,47063.4592
2011-01-03 10:45:00,37.71,37.79,37.67,37.75,110490.4460775936,29.634,29.6968,29.6025,29.6654,110490.4461
2011-01-03 10:50:00,37.79,37.79,37.75,37.75,62767.56110066656,29.6968,29.6968,29.6654,29.6654,62767.5611
2011-01-03 10:55:00,37.79,37.79,37.75,37.79,41617.09109553923,29.6968,29.6968,29.6654,29.6968,41617.0911
2011-01-03 11:00:00,37.79,37.79,37.67,37.67,131860.72466245087,29.6968,29.6968,29.6025,29.6025,131860.7247
2011-01-03 11:05:00,37.67,37.71,37.63,37.63,27866.843274653907,29.6025,29.634,29.5711,29.5711,27866.8433
2011-01-03 11:10:00,37.63,37.67,37.63,37.67,16656.605708425912,29.5711,29.6025,29.5711,29.6025,16656.6057
2011-01-03 11:15:00,37.67,37.67,37.63,37.63,18879.11468125107,29.6025,29.6025,29.5711,29.5711,18879.1147
2011-01-03 11:20:00,37.63,37.67,37.59,37.63,72072.79097590156,29.5711,29.6025,29.5397,29.5711,72072.791
2011-01-03 11:25:00,37.63,37.63,37.55,37.59,31334.934199282176,29.5711,29.5711,29.5082,29.5397,31334.9342
2011-01-03 11:30:00,37.55,37.59,37.46,37.46,56905.99897453428,29.5082,29.5397,29.4375,29.4375,56905.999
2011-01-03 11:35:00,37.51,37.59,37.46,37.55,48968.46692873014,29.4768,29.5397,29.4375,29.5082,48968.4669
2011-01-03 11:40:00,37.59,37.59,37.46,37.46,36439.377884122376,29.5397,29.5397,29.4375,29.4375,36439.3779
2011-01-03 11:45:00,37.46,37.55,37.46,37.51,101600.41018629295,29.4375,29.5082,29.4375,29.4768,101600.4102
2011-01-03 11:50:00,37.46,37.46,37.42,37.46,75882.80635788754,29.4375,29.4375,29.4061,29.4375,75882.8064
2011-01-03 11:55:00,37.46,37.51,37.42,37.42,36366.10835754572,29.4375,29.4768,29.4061,29.4061,36366.1084
2011-01-03 12:00:00,37.42,37.46,37.34,37.38,125242.0440950265,29.4061,29.4375,29.3432,29.3746,125242.0441
2011-01-03 12:05:00,37.38,37.59,37.38,37.42,139358.6395487951,29.3746,29.5397,29.3746,29.4061,139358.6395
2011-01-03 12:10:00,37.42,37.46,37.42,37.42,23153.17039822253,29.4061,29.4375,29.4061,29.4061,23153.1704
2011-01-03 12:15:00,37.42,37.46,37.42,37.46,10184.464194154849,29.4061,29.4375,29.4061,29.4375,10184.4642
2011-01-03 12:20:00,37.42,37.46,37.38,37.42,22957.78499401812,29.4061,29.4375,29.3746,29.4061,22957.785
2011-01-03 12:25:00,37.42,37.46,37.3,37.46,129223.02170569135,29.4061,29.4375,29.3118,29.4375,129223.0217
2011-01-03 12:30:00,37.46,37.46,37.42,37.42,21199.316356178435,29.4375,29.4375,29.4061,29.4061,21199.3164
2011-01-03 12:35:00,37.46,37.46,37.38,37.42,47796.15450350368,29.4375,29.4375,29.3746,29.4061,47796.1545
2011-01-03 12:40:00,37.38,37.42,37.34,37.38,35608.98991625364,29.3746,29.4061,29.3432,29.3746,35608.9899
2011-01-03 12:45:00,37.34,37.38,37.34,37.34,29088.002050931467,29.3432,29.3746,29.3432,29.3432,29088.0021
2011-01-03 12:50:00,37.38,37.38,37.34,37.38,18927.961032302173,29.3746,29.3746,29.3432,29.3746,18927.961
2011-01-03 12:55:00,37.38,37.38,37.26,37.3,102088.87369680396,29.3746,29.3746,29.2803,29.3118,102088.8737
2011-01-03 13:00:00,37.3,37.34,37.26,37.3,92954.60605024784,29.3118,29.3432,29.2803,29.3118,92954.6061
2011-01-03 13:05:00,37.3,37.34,37.26,37.34,43546.52196205777,29.3118,29.3432,29.2803,29.3432,43546.522
2011-01-03 13:10:00,37.3,37.38,37.3,37.38,34363.407964450525,29.3118,29.3746,29.3118,29.3746,34363.408
2011-01-03 13:15:00,37.38,37.38,37.26,37.26,43619.79148863442,29.3746,29.3746,29.2803,29.2803,43619.7915
2011-01-03 13:20:00,37.3,37.3,37.26,37.26,25155.870791317728,29.3118,29.3118,29.2803,29.2803,25155.8708
2011-01-03 13:25:00,37.26,37.34,37.26,37.34,55855.80242693557,29.2803,29.3432,29.2803,29.3432,55855.8024
2011-01-03 13:30:00,37.34,37.34,37.26,37.26,101673.6797128696,29.3432,29.3432,29.2803,29.2803,101673.6797
2011-01-03 13:35:00,37.26,37.38,37.26,37.38,125559.54537685867,29.2803,29.3746,29.2803,29.3746,125559.5454
2011-01-03 13:40:00,37.38,37.46,37.34,37.46,182172.4662450864,29.3746,29.4375,29.3432,29.4375,182172.4662
2011-01-03 13:45:00,37.46,37.51,37.42,37.51,47307.690992992655,29.4375,29.4768,29.4061,29.4768,47307.691
2011-01-03 13:50:00,37.46,37.59,37.42,37.46,136232.47308152454,29.4375,29.5397,29.4061,29.4375,136232.4731
2011-01-03 13:55:00,37.46,37.46,37.42,37.42,38075.730644334304,29.4375,29.4375,29.4061,29.4061,38075.7306
2011-01-03 14:00:00,37.46,37.55,37.42,37.51,156283.90018800207,29.4375,29.5082,29.4061,29.4768,156283.9002
2011-01-03 14:05:00,37.55,37.55,37.42,37.46,67432.38762604684,29.5082,29.5082,29.4061,29.4375,67432.3876
2011-01-03 14:10:00,37.46,37.59,37.42,37.51,97839.24115535808,29.4375,29.5397,29.4061,29.4768,97839.2412
2011-01-03 14:15:00,37.55,37.55,37.51,37.55,29332.23380618698,29.5082,29.5082,29.4768,29.5082,29332.2338
2011-01-03 14:20:00,37.55,37.55,37.46,37.51,54659.06682618357,29.5082,29.5082,29.4375,29.4768,54659.0668
2011-01-03 14:25:00,37.51,37.51,37.46,37.51,29527.61921039139,29.4768,29.4768,29.4375,29.4768,29527.6192
2011-01-03 14:30:00,37.51,37.51,37.42,37.42,50531.55016236541,29.4768,29.4768,29.4061,29.4061,50531.5502
2011-01-03 14:35:00,37.46,37.46,37.42,37.46,6398.871987694412,29.4375,29.4375,29.4061,29.4375,6398.872
2011-01-03 14:40:00,37.46,37.51,37.42,37.42,65136.609126645024,29.4375,29.4768,29.4061,29.4061,65136.6091
2011-01-03 14:45:00,37.46,37.51,37.46,37.46,23788.17296188686,29.4375,29.4768,29.4375,29.4375,23788.173
2011-01-03 14:50:00,37.46,37.51,37.42,37.46,85310.1521107503,29.4375,29.4768,29.4061,29.4375,85310.1521
2011-01-03 14:55:00,37.46,37.51,37.42,37.46,105654.65732353444,29.4375,29.4768,29.4061,29.4375,105654.6573
2011-01-03 15:00:00,37.46,37.55,37.42,37.46,158750.64091608275,29.4375,29.5082,29.4061,29.4375,158750.6409
2011-01-03 15:05:00,37.46,37.51,37.42,37.42,174503.58913006325,29.4375,29.4768,29.4061,29.4061,174503.5891
2011-01-03 15:10:00,37.42,37.46,37.38,37.46,137526.90138437875,29.4061,29.4375,29.3746,29.4375,137526.9014
2011-01-03 15:15:00,37.42,37.51,37.42,37.42,80743.01828747224,29.4061,29.4768,29.4061,29.4061,80743.0183
2011-01-03 15:20:00,37.46,37.46,37.3,37.34,274443.2233806187,29.4375,29.4375,29.3118,29.3432,274443.2234
2011-01-03 15:25:00,37.34,37.38,37.26,37.38,222910.32302170573,29.3432,29.3746,29.2803,29.3746,222910.323
2011-01-03 15:30:00,37.38,37.42,37.3,37.3,131005.9135190566,29.3746,29.4061,29.3118,29.3118,131005.9135
2011-01-03 15:35:00,37.34,37.34,37.26,37.3,96251.73474619724,29.3432,29.3432,29.2803,29.3118,96251.7347
2011-01-03 15:40:00,37.26,37.34,37.26,37.34,44181.5245257221,29.2803,29.3432,29.2803,29.3432,44181.5245
2011-01-03 15:45:00,37.34,37.38,37.3,37.34,260619.70603315675,29.3432,29.3746,29.3118,29.3432,260619.706
2011-01-03 15:50:00,37.3,37.34,37.26,37.26,259374.12408135363,29.3118,29.3432,29.2803,29.2803,259374.1241
2011-01-03 15:55:00,37.3,37.34,37.22,37.26,820276.7732011622,29.3118,29.3432,29.2489,29.2803,820276.7732
2011-01-04 09:30:00,37.3,37.32,37.12,37.25,78000.0,29.3118,29.3275,29.1703,29.2725,78000.0
2011-01-04 09:35:00,37.25,38.0,37.21,37.9,203800.0,29.2725,29.8619,29.241,29.7833,203800.0
2011-01-04 09:40:00,37.92,37.92,37.57,37.7,206800.0,29.799,29.799,29.5239,29.6261,206800.0
2011-01-04 09:45:00,37.7,37.96,37.65,37.86,154000.0,29.6261,29.8304,29.5868,29.7518,154000.0
2011-01-04 09:50:00,37.87,37.89,37.61,37.66,98500.0,29.7597,29.7754,29.5554,29.5947,98500.0
2011-01-04 09:55:00,37.66,37.74,37.59,37.65,88300.0,29.5947,29.6575,29.5397,29.5868,88300.0
2011-01-04 10:00:00,37.66,37.7,37.5,37.53,76800.0,29.5947,29.6261,29.4689,29.4925,76800.0
2011-01-04 10:05:00,37.53,37.62,37.51,37.51,141200.0,29.4925,29.5632,29.4768,29.4768,141200.0
2011-01-04 10:10:00,37.51,37.52,37.42,37.44,54800.0,29.4768,29.4847,29.4061,29.4218,54800.0
2011-01-04 10:15:00,37.44,37.45,37.3,37.41,71000.0,29.4218,29.4296,29.3118,29.3982,71000.0
2011-01-04 10:20:00,37.42,37.44,37.33,37.33,51200.0,29.4061,29.4218,29.3353,29.3353,51200.0
2011-01-04 10:25:00,37.33,37.37,37.28,37.36,62600.0,29.3353,29.3668,29.2961,29.3589,62600.0
2011-01-04 10:30:00,37.37,37.38,37.35,37.35,70400.0,29.3668,29.3746,29.3511,29.3511,70400.0
2011-01-04 10:35:00,37.36,37.36,37.34,37.34,38200.0,29.3589,29.3589,29.3432,29.3432,38200.0
2011-01-04 10:40:00,37.34,37.35,37.33,37.34,90400.0,29.3432,29.3511,29.3353,29.3432,90400.0
2011-01-04 10:45:00,37.34,37.36,37.34,37.35,74400.0,29.3432,29.3589,29.3432,29.3511,74400.0
2011-01-04 10:50:00,37.35,37.36,37.32,37.33,156000.0,29.3511,29.3589,29.3275,29.3353,156000.0
2011-01-04 10:55:00,37.33,37.42,37.33,37.38,178400.0,29.3353,29.4061,29.3353,29.3746,178400.0
2011-01-04 11:00:00,37.38,37.39,37.34,37.37,100200.0,29.3746,29.3825,29.3432,29.3668,100200.0
2011-01-04 11:05:00,37.38,37.43,37.36,37.43,235700.0,29.3746,29.4139,29.3589,29.4139,235700.0
2011-01-04 11:10:00,37.42,37.43,37.32,37.4,649900.0,29.4061,29.4139,29.3275,29.3904,649900.0
2011-01-04 11:15:00,37.4,37.43,37.4,37.41,535300.0,29.3904,29.4139,29.3904,29.3982,535300.0
2011-01-04 11:20:00,37.41,37.43,37.39,37.4,232100.0,29.3982,29.4139,29.3825,29.3904,232100.0
2011-01-04 11:25:00,37.4,37.43,37.37,37.37,279000.0,29.3904,29.4139,29.3668,29.3668,279000.0
2011-01-04 11:30:00,37.38,37.41,37.37,37.39,404500.0,29.3746,29.3982,29.3668,29.3825,404500.0
2011-01-04 11:35:00,37.39,37.4,37.39,37.4,26600.0,29.3825,29.3904,29.3825,29.3904,26600.0
2011-01-04 11:40:00,37.4,37.41,37.39,37.4,75200.0,29.3904,29.3982,29.3825,29.3904,75200.0
2011-01-04 11:45:00,37.4,37.4,37.39,37.4,25900.0,29.3904,29.3904,29.3825,29.3904,25900.0
2011-01-04 11:50:00,37.39,37.4,37.39,37.4,31700.0,29.3825,29.3904,29.3825,29.3904,31700.0
2011-01-04 11:55:00,37.39,37.4,37.39,37.39,343100.0,29.3825,29.3904,29.3825,29.3825,343100.0
2011-01-04 12:00:00,37.39,37.4,37.38,37.4,152900.0,29.3825,29.3904,29.3746,29.3904,152900.0
2011-01-04 12:05:00,37.4,37.42,37.38,37.39,82500.0,29.3904,29.4061,29.3746,29.3825,82500.0
2011-01-04 12:10:00,37.39,37.43,37.39,37.4,36200.0,29.3825,29.4139,29.3825,29.3904,36200.0
2011-01-04 12:15:00,37.41,37.49,37.4,37.47,572100.0,29.3982,29.4611,29.3904,29.4454,572100.0
2011-01-04 12:20:00,37.47,37.48,37.39,37.42,115800.0,29.4454,29.4532,29.3825,29.4061,115800.0
2011-01-04 12:25:00,37.41,37.43,37.4,37.41,166600.0,29.3982,29.4139,29.3904,29.3982,166600.0
2011-01-04 12:30:00,37.41,37.45,37.41,37.45,86000.0,29.3982,29.4296,29.3982,29.4296,86000.0
2011-01-04 12:35:00,37.44,37.5,37.44,37.49,27100.0,29.4218,29.4689,29.4218,29.4611,27100.0
2011-01-04 12:40:00,37.49,37.5,37.46,37.46,37900.0,29.4611,29.4689,29.4375,29.4375,37900.0
2011-01-04 12:45:00,37.46,37.47,37.44,37.45,28500.0,29.4375,29.4454,29.4218,29.4296,28500.0
2011-01-04 12:50:00,37.45,37.49,37.44,37.46,35400.0,29.4296,29.4611,29.4218,29.4375,35400.0
2011-01-04 12:55:00,37.45,37.5,37.45,37.49,52300.0,29.4296,29.4689,29.4296,29.4611,52300.0
2011-01-04 13:00:00,37.49,37.51,37.48,37.49,34300.0,29.4611,29.4768,29.4532,29.4611,34300.0
2011-01-04 13:05:00,37.49,37.52,37.49,37.52,36600.0,29.4611,29.4847,29.4611,29.4847,36600.0
2011-01-04 13:10:00,37.52,37.53,37.51,37.52,70600.0,29.4847,29.4925,29.4768,29.4847,70600.0
2011-01-04 13:15:00,37.53,37.6,37.52,37.6,57900.0,29.4925,29.5475,29.4847,29.5475,57900.0
2011-01-04 13:20:00,37.6,37.61,37.59,37.6,26700.0,29.5475,29.5554,29.5397,29.5475,26700.0
2011-01-04 13:25:00,37.6,37.65,37.6,37.63,98500.0,29.5475,29.5868,29.5475,29.5711,98500.0
2011-01-04 13:30:00,37.63,37.7,37.63,37.67,87600.0,29.5711,29.6261,29.5711,29.6025,87600.0
2011-01-04 13:35:00,37.66,37.72,37.66,37.69,71900.0,29.5947,29.6418,29.5947,29.6182,71900.0
2011-01-04 13:40:00,37.7,37.71,37.69,37.69,60200.0,29.6261,29.634,29.6182,29.6182,60200.0
2011-01-04 13:45:00,37.7,37.75,37.69,37.74,238300.0,29.6261,29.6654,29.6182,29.6575,238300.0
2011-01-04 13:50:00,37.75,37.86,37.74,37.82,104400.0,29.6654,29.7518,29.6575,29.7204,104400.0
2011-01-04 13:55:00,37.83,37.94,37.82,37.93,191800.0,29.7283,29.8147,29.7204,29.8068,191800.0
2011-01-04 14:00:00,37.93,38.21,37.93,38.18,186600.0,29.8068,30.0269,29.8068,30.0033,186600.0
2011-01-04 14:05:00,38.18,38.5,38.13,38.47,183200.0,30.0033,30.2548,29.964,30.2312,183200.0
2011-01-04 14:10:00,38.48,38.71,38.47,38.67,212700.0,30.2391,30.4198,30.2312,30.3884,212700.0
2011-01-04 14:15:00,38.67,38.76,38.65,38.75,270300.0,30.3884,30.4591,30.3727,30.4512,270300.0
2011-01-04 14:20:00,38.75,38.85,38.67,38.78,218700.0,30.4512,30.5298,30.3884,30.4748,218700.0
2011-01-04 14:25:00,38.77,38.85,38.69,38.81,146800.0,30.467,30.5298,30.4041,30.4984,146800.0
2011-01-04 14:30:00,38.8,39.08,38.76,38.95,275400.0,30.4905,30.7106,30.4591,30.6084,275400.0
2011-01-04 14:35:00,38.95,39.38,38.95,39.25,232900.0,30.6084,30.9463,30.6084,30.8442,232900.0
2011-01-04 14:40:00,39.25,39.75,39.25,39.55,315300.0,30.8442,31.2371,30.8442,31.0799,315300.0
2011-01-04 14:45:00,39.55,39.66,39.43,39.49,265400.0,31.0799,31.1663,30.9856,31.0328,265400.0
2011-01-04 14:50:00,39.49,39.65,39.35,39.39,194900.0,31.0328,31.1585,30.9227,30.9542,194900.0
2011-01-04 14:55:00,39.39,39.45,39.34,39.42,113400.0,30.9542,31.0013,30.9149,30.9777,113400.0
2011-01-04 15:00:00,39.43,39.49,39.29,39.29,151800.0,30.9856,31.0328,30.8756,30.8756,151800.0
2011-01-04 15:05:00,39.29,39.29,39.18,39.21,80100.0,30.8756,30.8756,30.7891,30.8127,80100.0
2011-01-04 15:10:00,39.21,39.3,39.16,39.26,108300.0,30.8127,30.8834,30.7734,30.852,108300.0
2011-01-04 15:15:00,39.25,39.28,39.21,39.25,69900.0,30.8442,30.8677,30.8127,30.8442,69900.0
2011-01-04 15:20:00,39.24,39.39,39.22,39.39,108000.0,30.8363,30.9542,30.8206,30.9542,108000.0
2011-01-04 15:25:00,39.38,39.45,39.31,39.42,132100.0,30.9463,31.0013,30.8913,30.9777,132100.0
2011-01-04 15:30:00,39.43,39.49,39.41,39.46,197900.0,30.9856,31.0328,30.9699,31.0092,197900.0
2011-01-04 15:35:00,39.47,39.59,39.46,39.57,170900.0,31.017,31.1113,31.0092,31.0956,170900.0
2011-01-04 15:40:00,39.57,39.59,39.47,39.59,131800.0,31.0956,31.1113,31.017,31.1113,131800.0
2011-01-04 15:45:00,39.58,39.64,39.54,39.54,280500.0,31.1035,31.1506,31.072,31.072,280500.0
2011-01-04 15:50:00,39.55,39.72,39.55,39.67,240700.0,31.0799,31.2135,31.0799,31.1742,240700.0
2011-01-04 15:55:00,39.66,39.79,39.36,39.74,692700.0,31.1663,31.2685,30.9306,31.2292,692700.0
2011-01-05 09:30:00,39.09,39.31,39.0,39.27,137800.0,30.7184,30.8913,30.6477,30.8599,137800.0
2011-01-05 09:35:00,39.27,39.7,39.27,39.53,187200.0,30.8599,31.1978,30.8599,31.0642,187200.0
2011-01-05 09:40:00,39.53,39.95,39.52,39.85,156100.0,31.0642,31.3942,31.0563,31.3157,156100.0
2011-01-05 09:45:00,39.85,40.12,39.85,40.01,209100.0,31.3157,31.5278,31.3157,31.4414,209100.0
2011-01-05 09:50:00,40.01,40.09,39.91,39.97,150500.0,31.4414,31.5043,31.3628,31.41,150500.0
2011-01-05 09:55:00,39.98,40.07,39.96,39.99,72500.0,31.4178,31.4885,31.4021,31.4257,72500.0
2011-01-05 10:00:00,40.0,40.18,39.96,40.16,152400.0,31.4335,31.575,31.4021,31.5593,152400.0
2011-01-05 10:05:00,40.17,40.35,40.14,40.3,166500.0,31.5671,31.7086,31.5436,31.6693,166500.0
2011-01-05 10:10:00,40.3,40.37,40.12,40.15,157500.0,31.6693,31.7243,31.5278,31.5514,157500.0
2011-01-05 10:15:00,40.15,40.21,40.09,40.1,216600.0,31.5514,31.5986,31.5043,31.5121,216600.0
2011-01-05 10:20:00,40.1,40.24,40.09,40.23,180200.0,31.5121,31.6221,31.5043,31.6143,180200.0
2011-01-05 10:25:00,40.24,40.27,40.21,40.22,261400.0,31.6221,31.6457,31.5986,31.6064,261400.0
2011-01-05 10:30:00,40.21,40.26,40.2,40.22,341000.0,31.5986,31.6379,31.5907,31.6064,341000.0
2011-01-05 10:35:00,40.22,40.34,40.09,40.18,322900.0,31.6064,31.7007,31.5043,31.575,322900.0
2011-01-05 10:40:00,40.18,40.19,40.0,40.05,96000.0,31.575,31.5828,31.4335,31.4728,96000.0
2011-01-05 10:45:00,40.04,40.13,40.04,40.08,120300.0,31.465,31.5357,31.465,31.4964,120300.0
2011-01-05 10:50:00,40.08,40.1,40.05,40.08,112400.0,31.4964,31.5121,31.4728,31.4964,112400.0
2011-01-05 10:55:00,40.08,40.08,40.06,40.07,97600.0,31.4964,31.4964,31.4807,31.4885,97600.0
2011-01-05 11:00:00,40.07,40.08,40.05,40.05,136400.0,31.4885,31.4964,31.4728,31.4728,136400.0
2011-01-05 11:05:00,40.05,40.14,40.03,40.11,204400.0,31.4728,31.5436,31.4571,31.52,204400.0
2011-01-05 11:10:00,40.12,40.12,40.06,40.06,66000.0,31.5278,31.5278,31.4807,31.4807,66000.0
2011-01-05 11:15:00,40.05,40.08,40.04,40.06,89200.0,31.4728,31.4964,31.465,31.4807,89200.0
2011-01-05 11:20:00,40.06,40.11,40.05,40.1,77200.0,31.4807,31.52,31.4728,31.5121,77200.0
2011-01-05 11:25:00,40.11,40.14,40.09,40.1,120400.0,31.52,31.5436,31.5043,31.5121,120400.0
2011-01-05 11:30:00,40.11,40.17,40.1,40.13,62000.0,31.52,31.5671,31.5121,31.5357,62000.0
2011-01-05 11:35:00,40.12,40.12,40.1,40.1,36200.0,31.5278,31.5278,31.5121,31.5121,36200.0
2011-01-05 11:40:00,40.1,40.11,40.07,40.11,93400.0,31.5121,31.52,31.4885,31.52,93400.0
2011-01-05 11:45:00,40.11,40.12,40.08,40.08,40300.0,31.52,31.5278,31.4964,31.4964,40300.0
2011-01-05 11:50:00,40.08,40.11,40.03,40.06,99300.0,31.4964,31.52,31.4571,31.4807,99300.0
2011-01-05 11:55:00,40.06,40.07,39.91,39.95,176900.0,31.4807,31.4885,31.3628,31.3942,176900.0
2011-01-05 12:00:00,39.96,39.99,39.84,39.95,107300.0,31.4021,31.4257,31.3078,31.3942,107300.0
2011-01-05 12:05:00,39.96,39.97,39.94,39.97,72800.0,31.4021,31.41,31.3864,31.41,72800.0
2011-01-05 12:10:00,39.97,40.03,39.92,39.92,76600.0,31.41,31.4571,31.3707,31.3707,76600.0
2011-01-05 12:15:00,39.92,39.95,39.84,39.94,81700.0,31.3707,31.3942,31.3078,31.3864,81700.0
2011-01-05 12:20:00,39.95,40.01,39.94,39.97,54700.0,31.3942,31.4414,31.3864,31.41,54700.0
2011-01-05 12:25:00,39.97,39.98,39.93,39.97,53700.0,31.41,31.4178,31.3785,31.41,53700.0
2011-01-05 12:30:00,39.98,40.0,39.87,39.9,129000.0,31.4178,31.4335,31.3314,31.3549,129000.0
2011-01-05 12:35:00,39.9,39.99,39.9,39.93,39900.0,31.3549,31.4257,31.3549,31.3785,39900.0
2011-01-05 12:40:00,39.93,39.93,39.89,39.9,27500.0,31.3785,31.3785,31.3471,31.3549,27500.0
2011-01-05 12:45:00,39.91,39.94,39.9,39.94,35800.0,31.3628,31.3864,31.3549,31.3864,35800.0
2011-01-05 12:50:00,39.94,40.02,39.9,39.9,60800.0,31.3864,31.4493,31.3549,31.3549,60800.0
2011-01-05 12:55:00,39.9,39.91,39.83,39.89,31600.0,31.3549,31.3628,31.2999,31.3471,31600.0
2011-01-05 13:00:00,39.89,39.9,39.82,39.83,40900.0,31.3471,31.3549,31.2921,31.2999,40900.0
2011-01-05 13:05:00,39.84,39.87,39.82,39.86,44200.0,31.3078,31.3314,31.2921,31.3235,44200.0
2011-01-05 13:10:00,39.87,39.89,39.8,39.81,41600.0,31.3314,31.3471,31.2764,31.2842,41600.0
2011-01-05 13:15:00,39.82,39.83,39.76,39.82,85400.0,31.2921,31.2999,31.2449,31.2921,85400.0
2011-01-05 13:20:00,39.82,39.83,39.75,39.8,117800.0,31.2921,31.2999,31.2371,31.2764,117800.0
2011-01-05 13:25:00,39.81,39.86,39.81,39.85,18800.0,31.2842,31.3235,31.2842,31.3157,18800.0
2011-01-05 13:30:00,39.85,39.85,39.8,39.83,49600.0,31.3157,31.3157,31.2764,31.2999,49600.0
2011-01-05 13:35:00,39.84,39.94,39.83,39.9,35700.0,31.3078,31.3864,31.2999,31.3549,35700.0
2011-01-05 13:40:00,39.91,39.99,39.91,39.99,43300.0,31.3628,31.4257,31.3628,31.4257,43300.0
2011-01-05 13:45:00,39.99,40.08,39.99,40.04,45800.0,31.4257,31.4964,31.4257,31.465,45800.0
2011-01-05 13:50:00,40.04,40.06,39.98,40.06,126400.0,31.465,31.4807,31.4178,31.4807,126400.0
2011-01-05 13:55:00,40.07,40.1,40.06,40.09,42400.0,31.4885,31.5121,31.4807,31.5043,42400.0
2011-01-05 14:00:00,40.09,40.1,40.05,40.05,74200.0,31.5043,31.5121,31.4728,31.4728,74200.0
2011-01-05 14:05:00,40.05,40.06,39.99,40.0,87500.0,31.4728,31.4807,31.4257,31.4335,87500.0
2011-01-05 14:10:00,39.99,40.02,39.99,40.0,28400.0,31.4257,31.4493,31.4257,31.4335,28400.0
2011-01-05 14:15:00,40.0,40.13,40.0,40.09,67800.0,31.4335,31.5357,31.4335,31.5043,67800.0
2011-01-05 14:20:00,40.09,40.09,39.98,40.0,86000.0,31.5043,31.5043,31.4178,31.4335,86000.0
2011-01-05 14:25:00,40.0,40.0,39.96,39.97,23300.0,31.4335,31.4335,31.4021,31.41,23300.0
2011-01-05 14:30:00,39.97,40.01,39.96,40.0,72000.0,31.41,31.4414,31.4021,31.4335,72000.0
2011-01-05 14:35:00,40.0,40.0,39.98,39.99,54600.0,31.4335,31.4335,31.4178,31.4257,54600.0
2011-01-05 14:40:00,39.99,40.0,39.97,39.98,117000.0,31.4257,31.4335,31.41,31.4178,117000.0
2011-01-05 14:45:00,39.99,40.01,39.98,39.98,56100.0,31.4257,31.4414,31.4178,31.4178,56100.0
2011-01-05 14:50:00,39.98,40.0,39.98,39.99,16100.0,31.4178,31.4335,31.4178,31.4257,16100.0
2011-01-05 14:55:00,39.99,40.0,39.96,39.98,42500.0,31.4257,31.4335,31.4021,31.4178,42500.0
2011-01-05 15:00:00,39.98,39.99,39.95,39.95,89900.0,31.4178,31.4257,31.3942,31.3942,89900.0
2011-01-05 15:05:00,39.95,39.96,39.88,39.89,75800.0,31.3942,31.4021,31.3392,31.3471,75800.0
2011-01-05 15:10:00,39.9,39.98,39.9,39.92,55800.0,31.3549,31.4178,31.3549,31.3707,55800.0
2011-01-05 15:15:00,39.93,39.95,39.92,39.94,26700.0,31.3785,31.3942,31.3707,31.3864,26700.0
2011-01-05 15:20:00,39.95,39.95,39.88,39.89,45000.0,31.3942,31.3942,31.3392,31.3471,45000.0
2011-01-05 15:25:00,39.89,39.91,39.83,39.83,49900.0,31.3471,31.3628,31.2999,31.2999,49900.0
2011-01-05 15:30:00,39.83,39.83,39.78,39.8,167200.0,31.2999,31.2999,31.2606,31.2764,167200.0
2011-01-05 15:35:00,39.79,39.83,39.76,39.82,67400.0,31.2685,31.2999,31.2449,31.2921,67400.0
2011-01-05 15:40:00,39.82,39.83,39.75,39.79,54900.0,31.2921,31.2999,31.2371,31.2685,54900.0
2011-01-05 15:45:00,39.79,39.89,39.79,39.88,51500.0,31.2685,31.3471,31.2685,31.3392,51500.0
2011-01-05 15:50:00,39.89,39.94,39.87,39.87,71500.0,31.3471,31.3864,31.3314,31.3314,71500.0
2011-01-05 15:55:00,39.87,39.88,39.74,39.8,137000.0,31.3314,31.3392,31.2292,31.2764,137000.0
2011-01-06 09:30:00,39.92,40.0,39.36,39.39,110100.0,31.3707,31.4335,30.9306,30.9542,110100.0
2011-01-06 09:35:00,39.4,39.42,39.21,39.26,101500.0,30.962,30.9777,30.8127,30.852,101500.0
2011-01-06 09:40:00,39.24,39.26,39.01,39.05,113400.0,30.8363,30.852,30.6556,30.687,113400.0
2011-01-06 09:45:00,39.06,39.1,39.03,39.1,186700.0,30.6948,30.7263,30.6713,30.7263,186700.0
2011-01-06 09:50:00,39.1,39.18,39.09,39.16,80800.0,30.7263,30.7891,30.7184,30.7734,80800.0
2011-01-06 09:55:00,39.16,39.18,39.12,39.13,48700.0,30.7734,30.7891,30.742,30.7499,48700.0
2011-01-06 10:00:00,39.13,39.18,39.12,39.15,104600.0,30.7499,30.7891,30.742,30.7656,104600.0
2011-01-06 10:05:00,39.15,39.21,39.1,39.11,85100.0,30.7656,30.8127,30.7263,30.7341,85100.0
2011-01-06 10:10:00,39.11,39.21,39.07,39.2,138500.0,30.7341,30.8127,30.7027,30.8049,138500.0
2011-01-06 10:15:00,39.2,39.28,39.19,39.28,50900.0,30.8049,30.8677,30.797,30.8677,50900.0
2011-01-06 10:20:00,39.27,39.47,39.25,39.47,75700.0,30.8599,31.017,30.8442,31.017,75700.0
2011-01-06 10:25:00,39.47,39.48,39.36,39.45,47200.0,31.017,31.0249,30.9306,31.0013,47200.0
2011-01-06 10:30:00,39.45,39.45,39.32,39.36,63700.0,31.0013,31.0013,30.8992,30.9306,63700.0
2011-01-06 10:35:00,39.36,39.38,39.26,39.31,42100.0,30.9306,30.9463,30.852,30.8913,42100.0
2011-01-06 10:40:00,39.32,39.33,39.28,39.31,29000.0,30.8992,30.907,30.8677,30.8913,29000.0
2011-01-06 10:45:00,39.31,39.31,39.19,39.19,65200.0,30.8913,30.8913,30.797,30.797,65200.0
2011-01-06 10:50:00,39.19,39.23,39.18,39.22,55400.0,30.797,30.8284,30.7891,30.8206,55400.0
2011-01-06 10:55:00,39.22,39.25,39.2,39.24,47500.0,30.8206,30.8442,30.8049,30.8363,47500.0
2011-01-06 11:00:00,39.24,39.25,39.07,39.19,341600.0,30.8363,30.8442,30.7027,30.797,341600.0
2011-01-06 11:05:00,39.19,39.31,39.19,39.2,176800.0,30.797,30.8913,30.797,30.8049,176800.0
2011-01-06 11:10:00,39.21,39.41,39.21,39.39,75800.0,30.8127,30.9699,30.8127,30.9542,75800.0
2011-01-06 11:15:00,39.38,39.45,39.37,39.43,40700.0,30.9463,31.0013,30.9385,30.9856,40700.0
2011-01-06 11:20:00,39.43,39.53,39.4,39.53,70000.0,30.9856,31.0642,30.962,31.0642,70000.0
2011-01-06 11:25:00,39.53,39.58,39.49,39.53,57600.0,31.0642,31.1035,31.0328,31.0642,57600.0
2011-01-06 11:30:00,39.53,39.58,39.47,39.51,35000.0,31.0642,31.1035,31.017,31.0485,35000.0
2011-01-06 11:35:00,39.51,39.53,39.39,39.39,46900.0,31.0485,31.0642,30.9542,30.9542,46900.0
2011-01-06 11:40:00,39.38,39.5,39.28,39.49,46400.0,30.9463,31.0406,30.8677,31.0328,46400.0
2011-01-06 11:45:00,39.49,39.51,39.29,39.5,98100.0,31.0328,31.0485,30.8756,31.0406,98100.0
2011-01-06 11:50:00,39.5,39.59,39.47,39.51,36100.0,31.0406,31.1113,31.017,31.0485,36100.0
2011-01-06 11:55:00,39.53,39.7,39.53,39.64,52100.0,31.0642,31.1978,31.0642,31.1506,52100.0
2011-01-06 12:00:00,39.62,39.68,39.56,39.64,49200.0,31.1349,31.1821,31.0878,31.1506,49200.0
2011-01-06 12:05:00,39.63,39.63,39.55,39.55,27200.0,31.1428,31.1428,31.0799,31.0799,27200.0
2011-01-06 12:10:00,39.54,39.63,39.53,39.6,67000.0,31.072,31.1428,31.0642,31.1192,67000.0
2011-01-06 12:15:00,39.59,39.69,39.57,39.68,274000.0,31.1113,31.1899,31.0956,31.1821,274000.0
2011-01-06 12:20:00,39.69,39.7,39.56,39.64,54200.0,31.1899,31.1978,31.0878,31.1506,54200.0
2011-01-06 12:25:00,39.63,39.77,39.62,39.72,33600.0,31.1428,31.2528,31.1349,31.2135,33600.0
2011-01-06 12:30:00,39.72,39.77,39.71,39.77,47100.0,31.2135,31.2528,31.2056,31.2528,47100.0
2011-01-06 12:35:00,39.76,39.88,39.76,39.88,47700.0,31.2449,31.3392,31.2449,31.3392,47700.0
2011-01-06 12:40:00,39.88,39.96,39.86,39.94,63600.0,31.3392,31.4021,31.3235,31.3864,63600.0
2011-01-06 12:45:00,39.94,39.99,39.93,39.95,34000.0,31.3864,31.4257,31.3785,31.3942,34000.0
2011-01-06 12:50:00,39.95,39.95,39.88,39.94,47000.0,31.3942,31.3942,31.3392,31.3864,47000.0
2011-01-06 12:55:00,39.94,40.0,39.93,39.99,55000.0,31.3864,31.4335,31.3785,31.4257,55000.0
2011-01-06 13:00:00,39.99,40.0,39.98,40.0,71500.0,31.4257,31.4335,31.4178,31.4335,71500.0
2011-01-06 13:05:00,39.99,40.0,39.98,40.0,55400.0,31.4257,31.4335,31.4178,31.4335,55400.0
2011-01-06 13:10:00,39.99,40.0,39.83,39.85,37500.0,31.4257,31.4335,31.2999,31.3157,37500.0
2011-01-06 13:15:00,39.85,39.86,39.76,39.76,43500.0,31.3157,31.3235,31.2449,31.2449,43500.0
2011-01-06 13:20:00,39.76,39.79,39.71,39.77,119700.0,31.2449,31.2685,31.2056,31.2528,119700.0
2011-01-06 13:25:00,39.78,39.84,39.77,39.8,63400.0,31.2606,31.3078,31.2528,31.2764,63400.0
2011-01-06 13:30:00,39.81,39.82,39.79,39.81,27200.0,31.2842,31.2921,31.2685,31.2842,27200.0
2011-01-06 13:35:00,39.81,39.85,39.79,39.84,27000.0,31.2842,31.3157,31.2685,31.3078,27000.0
2011-01-06 13:40:00,39.85,39.92,39.85,39.9,17200.0,31.3157,31.3707,31.3157,31.3549,17200.0
2011-01-06 13:45:00,39.9,39.96,39.89,39.95,28800.0,31.3549,31.4021,31.3471,31.3942,28800.0
2011-01-06 13:50:00,39.95,40.0,39.94,40.0,31300.0,31.3942,31.4335,31.3864,31.4335,31300.0
2011-01-06 13:55:00,40.0,40.0,39.99,40.0,57700.0,31.4335,31.4335,31.4257,31.4335,57700.0
2011-01-06 14:00:00,40.0,40.0,39.99,40.0,45900.0,31.4335,31.4335,31.4257,31.4335,45900.0
2011-01-06 14:05:00,40.0,40.0,39.99,39.99,57400.0,31.4335,31.4335,31.4257,31.4257,57400.0
2011-01-06 14:10:00,39.98,40.0,39.94,39.94,114100.0,31.4178,31.4335,31.3864,31.3864,114100.0
2011-01-06 14:15:00,39.95,39.98,39.93,39.98,54000.0,31.3942,31.4178,31.3785,31.4178,54000.0
2011-01-06 14:20:00,39.97,40.02,39.97,40.0,24800.0,31.41,31.4493,31.41,31.4335,24800.0
2011-01-06 14:25:00,40.0,40.07,39.97,40.05,84900.0,31.4335,31.4885,31.41,31.4728,84900.0
2011-01-06 14:30:00,40.06,40.08,39.93,39.95,79500.0,31.4807,31.4964,31.3785,31.3942,79500.0
2011-01-06 14:35:00,39.95,39.99,39.94,39.99,21000.0,31.3942,31.4257,31.3864,31.4257,21000.0
2011-01-06 14:40:00,39.99,40.01,39.98,40.01,45100.0,31.4257,31.4414,31.4178,31.4414,45100.0
2011-01-06 14:45:00,40.0,40.01,39.96,39.97,99700.0,31.4335,31.4414,31.4021,31.41,99700.0
2011-01-06 14:50:00,39.97,39.97,39.83,39.9,118300.0,31.41,31.41,31.2999,31.3549,118300.0
2011-01-06 14:55:00,39.9,39.92,39.86,39.89,65800.0,31.3549,31.3707,31.3235,31.3471,65800.0
2011-01-06 15:00:00,39.89,39.89,39.77,39.78,88600.0,31.3471,31.3471,31.2528,31.2606,88600.0
2011-01-06 15:05:00,39.78,39.8,39.65,39.67,178100.0,31.2606,31.2764,31.1585,31.1742,178100.0
2011-01-06 15:10:00,39.67,39.67,39.55,39.6,112000.0,31.1742,31.1742,31.0799,31.1192,112000.0
2011-01-06 15:15:00,39.6,39.63,39.54,39.62,171400.0,31.1192,31.1428,31.072,31.1349,171400.0
2011-01-06 15:20:00,39.63,39.63,39.58,39.58,51000.0,31.1428,31.1428,31.1035,31.1035,51000.0
2011-01-06 15:25:00,39.59,39.76,39.53,39.7,101900.0,31.1113,31.2449,31.0642,31.1978,101900.0
2011-01-06 15:30:00,39.7,39.71,39.63,39.7,135500.0,31.1978,31.2056,31.1428,31.1978,135500.0
2011-01-06 15:35:00,39.7,39.71,39.63,39.66,135500.0,31.1978,31.2056,31.1428,31.1663,135500.0
2011-01-06 15:40:00,39.65,39.69,39.65,39.69,60800.0,31.1585,31.1899,31.1585,31.1899,60800.0
2011-01-06 15:45:00,39.69,39.72,39.68,39.7,170700.0,31.1899,31.2135,31.1821,31.1978,170700.0
2011-01-06 15:50:00,39.71,39.73,39.69,39.7,196300.0,31.2056,31.2214,31.1899,31.1978,196300.0
2011-01-06 15:55:00,39.7,39.74,39.67,39.69,236300.0,31.1978,31.2292,31.1742,31.1899,236300.0
2011-01-07 09:30:00,39.54,39.65,39.21,39.31,92300.0,31.072,31.1585,30.8127,30.8913,92300.0
2011-01-07 09:35:00,39.31,39.49,39.21,39.31,82000.0,30.8913,31.0328,30.8127,30.8913,82000.0
2011-01-07 09:40:00,39.31,39.32,39.07,39.2,108800.0,30.8913,30.8992,30.7027,30.8049,108800.0
2011-01-07 09:45:00,39.2,39.24,39.01,39.06,66000.0,30.8049,30.8363,30.6556,30.6948,66000.0
2011-01-07 09:50:00,39.06,39.2,38.93,39.17,131700.0,30.6948,30.8049,30.5927,30.7813,131700.0
2011-01-07 09:55:00,39.17,39.25,39.17,39.24,72900.0,30.7813,30.8442,30.7813,30.8363,72900.0
2011-01-07 10:00:00,39.23,39.32,39.12,39.19,66300.0,30.8284,30.8992,30.742,30.797,66300.0
2011-01-07 10:05:00,39.19,39.26,39.16,39.16,107000.0,30.797,30.852,30.7734,30.7734,107000.0
2011-01-07 10:10:00,39.15,39.19,39.11,39.17,50200.0,30.7656,30.797,30.7341,30.7813,50200.0
2011-01-07 10:15:00,39.17,39.24,39.15,39.16,52900.0,30.7813,30.8363,30.7656,30.7734,52900.0
2011-01-07 10:20:00,39.16,39.16,39.14,39.15,65800.0,30.7734,30.7734,30.7577,30.7656,65800.0
2011-01-07 10:25:00,39.15,39.15,39.08,39.12,41200.0,30.7656,30.7656,30.7106,30.742,41200.0
2011-01-07 10:30:00,39.11,39.19,39.11,39.17,79000.0,30.7341,30.797,30.7341,30.7813,79000.0
2011-01-07 10:35:00,39.17,39.2,39.15,39.17,69900.0,30.7813,30.8049,30.7656,30.7813,69900.0
2011-01-07 10:40:00,39.17,39.19,39.07,39.07,70700.0,30.7813,30.797,30.7027,30.7027,70700.0
2011-01-07 10:45:00,39.09,39.09,38.93,38.97,66800.0,30.7184,30.7184,30.5927,30.6241,66800.0
2011-01-07 10:50:00,38.98,39.0,38.87,38.88,68700.0,30.632,30.6477,30.5455,30.5534,68700.0
2011-01-07 10:55:00,38.87,38.9,38.87,38.89,42600.0,30.5455,30.5691,30.5455,30.5613,42600.0
2011-01-07 11:00:00,38.88,38.92,38.88,38.92,68300.0,30.5534,30.5848,30.5534,30.5848,68300.0
2011-01-07 11:05:00,38.92,38.93,38.77,38.85,80500.0,30.5848,30.5927,30.467,30.5298,80500.0
2011-01-07 11:10:00,38.84,38.89,38.8,38.82,45500.0,30.522,30.5613,30.4905,30.5062,45500.0
2011-01-07 11:15:00,38.82,38.83,38.73,38.82,48500.0,30.5062,30.5141,30.4355,30.5062,48500.0
2011-01-07 11:20:00,38.83,38.83,38.76,38.77,45600.0,30.5141,30.5141,30.4591,30.467,45600.0
2011-01-07 11:25:00,38.76,38.8,38.69,38.73,109300.0,30.4591,30.4905,30.4041,30.4355,109300.0
2011-01-07 11:30:00,38.73,38.73,38.55,38.67,119800.0,30.4355,30.4355,30.2941,30.3884,119800.0
2011-01-07 11:35:00,38.68,38.68,38.59,38.65,53300.0,30.3962,30.3962,30.3255,30.3727,53300.0
2011-01-07 11:40:00,38.65,38.7,38.65,38.69,33200.0,30.3727,30.4119,30.3727,30.4041,33200.0
2011-01-07 11:45:00,38.7,38.8,38.64,38.79,109900.0,30.4119,30.4905,30.3648,30.4827,109900.0
2011-01-07 11:50:00,38.8,38.8,38.72,38.75,46000.0,30.4905,30.4905,30.4277,30.4512,46000.0
2011-01-07 11:55:00,38.76,38.8,38.75,38.79,46700.0,30.4591,30.4905,30.4512,30.4827,46700.0
2011-01-07 12:00:00,38.79,38.85,38.77,38.8,51000.0,30.4827,30.5298,30.467,30.4905,51000.0
2011-01-07 12:05:00,38.79,38.84,38.75,38.78,30000.0,30.4827,30.522,30.4512,30.4748,30000.0
2011-01-07 12:10:00,38.78,38.83,38.75,38.8,32000.0,30.4748,30.5141,30.4512,30.4905,32000.0
2011-01-07 12:15:00,38.81,38.81,38.71,38.72,31600.0,30.4984,30.4984,30.4198,30.4277,31600.0
2011-01-07 12:20:00,38.72,38.77,38.7,38.7,20800.0,30.4277,30.467,30.4119,30.4119,20800.0
2011-01-07 12:25:00,38.71,38.71,38.61,38.64,34200.0,30.4198,30.4198,30.3412,30.3648,34200.0
2011-01-07 12:30:00,38.64,38.66,38.59,38.59,30200.0,30.3648,30.3805,30.3255,30.3255,30200.0
2011-01-07 12:35:00,38.58,38.67,38.57,38.6,52700.0,30.3176,30.3884,30.3098,30.3334,52700.0
2011-01-07 12:40:00,38.6,38.63,38.6,38.61,32500.0,30.3334,30.3569,30.3334,30.3412,32500.0
2011-01-07 12:45:00,38.61,38.61,38.6,38.6,36800.0,30.3412,30.3412,30.3334,30.3334,36800.0
2011-01-07 12:50:00,38.6,38.61,38.53,38.55,52700.0,30.3334,30.3412,30.2784,30.2941,52700.0
2011-01-07 12:55:00,38.56,38.6,38.55,38.6,28500.0,30.3019,30.3334,30.2941,30.3334,28500.0
2011-01-07 13:00:00,38.61,38.67,38.6,38.65,24800.0,30.3412,30.3884,30.3334,30.3727,24800.0
2011-01-07 13:05:00,38.65,38.69,38.62,38.66,40100.0,30.3727,30.4041,30.3491,30.3805,40100.0
2011-01-07 13:10:00,38.65,38.66,38.63,38.65,31600.0,30.3727,30.3805,30.3569,30.3727,31600.0
2011-01-07 13:15:00,38.65,38.77,38.64,38.71,43800.0,30.3727,30.467,30.3648,30.4198,43800.0
2011-01-07 13:20:00,38.71,38.73,38.69,38.71,34100.0,30.4198,30.4355,30.4041,30.4198,34100.0
2011-01-07 13:25:00,38.72,38.74,38.67,38.69,33200.0,30.4277,30.4434,30.3884,30.4041,33200.0
2011-01-07 13:30:00,38.69,38.82,38.68,38.81,183900.0,30.4041,30.5062,30.3962,30.4984,183900.0
2011-01-07 13:35:00,38.82,38.83,38.79,38.81,61900.0,30.5062,30.5141,30.4827,30.4984,61900.0
2011-01-07 13:40:00,38.81,38.82,38.74,38.75,30900.0,30.4984,30.5062,30.4434,30.4512,30900.0
2011-01-07 13:45:00,38.75,38.78,38.69,38.76,52300.0,30.4512,30.4748,30.4041,30.4591,52300.0
2011-01-07 13:50:00,38.76,38.77,38.7,38.72,24600.0,30.4591,30.467,30.4119,30.4277,24600.0
2011-01-07 13:55:00,38.72,38.72,38.68,38.7,51900.0,30.4277,30.4277,30.3962,30.4119,51900.0
2011-01-07 14:00:00,38.69,38.77,38.67,38.75,24900.0,30.4041,30.467,30.3884,30.4512,24900.0
2011-01-07 14:05:00,38.75,38.75,38.69,38.69,47900.0,30.4512,30.4512,30.4041,30.4041,47900.0
2011-01-07 14:10:00,38.69,38.73,38.67,38.68,49600.0,30.4041,30.4355,30.3884,30.3962,49600.0
2011-01-07 14:15:00,38.68,38.69,38.61,38.62,65100.0,30.3962,30.4041,30.3412,30.3491,65100.0
2011-01-07 14:20:00,38.63,38.72,38.62,38.66,53000.0,30.3569,30.4277,30.3491,30.3805,53000.0
2011-01-07 14:25:00,38.66,38.76,38.66,38.75,37600.0,30.3805,30.4591,30.3805,30.4512,37600.0
2011-01-07 14:30:00,38.76,38.79,38.7,38.7,41800.0,30.4591,30.4827,30.4119,30.4119,41800.0
2011-01-07 14:35:00,38.7,38.73,38.7,38.73,35800.0,30.4119,30.4355,30.4119,30.4355,35800.0
2011-01-07 14:40:00,38.73,38.77,38.72,38.76,70400.0,30.4355,30.467,30.4277,30.4591,70400.0
2011-01-07 14:45:00,38.77,38.78,38.73,38.75,66500.0,30.467,30.4748,30.4355,30.4512,66500.0
2011-01-07 14:50:00,38.76,38.8,38.74,38.8,91700.0,30.4591,30.4905,30.4434,30.4905,91700.0
2011-01-07 14:55:00,38.79,38.84,38.75,38.76,56700.0,30.4827,30.522,30.4512,30.4591,56700.0
2011-01-07 15:00:00,38.76,38.8,38.73,38.74,45100.0,30.4591,30.4905,30.4355,30.4434,45100.0
2011-01-07 15:05:00,38.74,38.8,38.73,38.79,42000.0,30.4434,30.4905,30.4355,30.4827,42000.0
2011-01-07 15:10:00,38.78,38.78,38.66,38.67,64400.0,30.4748,30.4748,30.3805,30.3884,64400.0
2011-01-07 15:15:00,38.67,38.81,38.66,38.79,91000.0,30.3884,30.4984,30.3805,30.4827,91000.0
2011-01-07 15:20:00,38.8,38.84,38.77,38.79,88000.0,30.4905,30.522,30.467,30.4827,88000.0
2011-01-07 15:25:00,38.79,38.88,38.73,38.75,105200.0,30.4827,30.5534,30.4355,30.4512,105200.0
2011-01-07 15:30:00,38.75,38.78,38.72,38.74,115100.0,30.4512,30.4748,30.4277,30.4434,115100.0
2011-01-07 15:35:00,38.74,38.83,38.74,38.81,155800.0,30.4434,30.5141,30.4434,30.4984,155800.0
2011-01-07 15:40:00,38.8,38.83,38.79,38.83,48300.0,30.4905,30.5141,30.4827,30.5141,48300.0
2011-01-07 15:45:00,38.83,38.9,38.81,38.83,110800.0,30.5141,30.5691,30.4984,30.5141,110800.0
2011-01-07 15:50:00,38.83,38.85,38.78,38.81,185500.0,30.5141,30.5298,30.4748,30.4984,185500.0
2011-01-07 15:55:00,38.81,38.91,38.8,38.88,191200.0,30.4984,30.577,30.4905,30.5534,191200.0
2011-01-10 09:30:00,38.63,38.66,38.5,38.66,103100.0,30.3569,30.3805,30.2548,30.3805,103100.0
2011-01-10 09:35:00,38.62,38.74,38.59,38.69,105300.0,30.3491,30.4434,30.3255,30.4041,105300.0
2011-01-10 09:40:00,38.69,38.88,38.69,38.83,119200.0,30.4041,30.5534,30.4041,30.5141,119200.0
2011-01-10 09:45:00,38.83,38.85,38.8,38.81,65600.0,30.5141,30.5298,30.4905,30.4984,65600.0
2011-01-10 09:50:00,38.82,38.85,38.81,38.85,116000.0,30.5062,30.5298,30.4984,30.5298,116000.0
2011-01-10 09:55:00,38.85,38.95,38.84,38.94,132100.0,30.5298,30.6084,30.522,30.6005,132100.0
2011-01-10 10:00:00,38.94,39.1,38.92,39.05,126900.0,30.6005,30.7263,30.5848,30.687,126900.0
2011-01-10 10:05:00,39.05,39.1,39.03,39.06,127200.0,30.687,30.7263,30.6713,30.6948,127200.0
2011-01-10 10:10:00,39.06,39.18,39.05,39.16,71700.0,30.6948,30.7891,30.687,30.7734,71700.0
2011-01-10 10:15:00,39.16,39.2,39.09,39.16,93900.0,30.7734,30.8049,30.7184,30.7734,93900.0
2011-01-10 10:20:00,39.17,39.2,39.14,39.2,53100.0,30.7813,30.8049,30.7577,30.8049,53100.0
2011-01-10 10:25:00,39.19,39.31,39.19,39.25,33700.0,30.797,30.8913,30.797,30.8442,33700.0
2011-01-10 10:30:00,39.24,39.26,39.18,39.19,83900.0,30.8363,30.852,30.7891,30.797,83900.0
2011-01-10 10:35:00,39.18,39.18,39.01,39.03,161000.0,30.7891,30.7891,30.6556,30.6713,161000.0
2011-01-10 10:40:00,39.03,39.12,39.03,39.1,23400.0,30.6713,30.742,30.6713,30.7263,23400.0
2011-01-10 10:45:00,39.1,39.13,39.07,39.09,38000.0,30.7263,30.7499,30.7027,30.7184,38000.0
2011-01-10 10:50:00,39.08,39.1,39.02,39.04,31700.0,30.7106,30.7263,30.6634,30.6791,31700.0
2011-01-10 10:55:00,39.04,39.04,38.91,38.92,62100.0,30.6791,30.6791,30.577,30.5848,62100.0
2011-01-10 11:00:00,38.93,38.94,38.88,38.88,34300.0,30.5927,30.6005,30.5534,30.5534,34300.0
2011-01-10 11:05:00,38.88,38.89,38.67,38.71,93900.0,30.5534,30.5613,30.3884,30.4198,93900.0
2011-01-10 11:10:00,38.71,38.75,38.6,38.61,74200.0,30.4198,30.4512,30.3334,30.3412,74200.0
2011-01-10 11:15:00,38.61,38.67,38.56,38.6,61400.0,30.3412,30.3884,30.3019,30.3334,61400.0
2011-01-10 11:20:00,38.59,38.74,38.59,38.67,29700.0,30.3255,30.4434,30.3255,30.3884,29700.0
2011-01-10 11:25:00,38.68,38.7,38.67,38.7,36200.0,30.3962,30.4119,30.3884,30.4119,36200.0
2011-01-10 11:30:00,38.69,38.7,38.5,38.56,158800.0,30.4041,30.4119,30.2548,30.3019,158800.0
2011-01-10 11:35:00,38.56,38.59,38.49,38.51,67400.0,30.3019,30.3255,30.2469,30.2626,67400.0
2011-01-10 11:40:00,38.51,38.54,38.5,38.5,53500.0,30.2626,30.2862,30.2548,30.2548,53500.0
2011-01-10 11:45:00,38.51,38.53,38.5,38.5,55800.0,30.2626,30.2784,30.2548,30.2548,55800.0
2011-01-10 11:50:00,38.5,38.53,38.5,38.53,81000.0,30.2548,30.2784,30.2548,30.2784,81000.0
2011-01-10 11:55:00,38.53,38.57,38.52,38.57,40700.0,30.2784,30.3098,30.2705,30.3098,40700.0
2011-01-10 12:00:00,38.58,38.6,38.53,38.54,38500.0,30.3176,30.3334,30.2784,30.2862,38500.0
2011-01-10 12:05:00,38.55,38.6,38.54,38.56,27700.0,30.2941,30.3334,30.2862,30.3019,27700.0
2011-01-10 12:10:00,38.55,38.57,38.5,38.51,44500.0,30.2941,30.3098,30.2548,30.2626,44500.0
2011-01-10 12:15:00,38.51,38.52,38.46,38.5,116200.0,30.2626,30.2705,30.2233,30.2548,116200.0
2011-01-10 12:20:00,38.49,38.54,38.4,38.54,118200.0,30.2469,30.2862,30.1762,30.2862,118200.0
2011-01-10 12:25:00,38.54,38.54,38.48,38.49,60900.0,30.2862,30.2862,30.2391,30.2469,60900.0
2011-01-10 12:30:00,38.5,38.5,38.45,38.46,40300.0,30.2548,30.2548,30.2155,30.2233,40300.0
2011-01-10 12:35:00,38.47,38.59,38.46,38.49,35100.0,30.2312,30.3255,30.2233,30.2469,35100.0
2011-01-10 12:40:00,38.5,38.5,38.45,38.46,30700.0,30.2548,30.2548,30.2155,30.2233,30700.0
2011-01-10 12:45:00,38.46,38.5,38.44,38.49,33600.0,30.2233,30.2548,30.2076,30.2469,33600.0
2011-01-10 12:50:00,38.5,38.56,38.46,38.46,52900.0,30.2548,30.3019,30.2233,30.2233,52900.0
2011-01-10 12:55:00,38.47,38.52,38.46,38.52,45500.0,30.2312,30.2705,30.2233,30.2705,45500.0
2011-01-10 13:00:00,38.51,38.54,38.5,38.52,48900.0,30.2626,30.2862,30.2548,30.2705,48900.0
2011-01-10 13:05:00,38.53,38.59,38.51,38.55,41500.0,30.2784,30.3255,30.2626,30.2941,41500.0
2011-01-10 13:10:00,38.54,38.6,38.54,38.58,25500.0,30.2862,30.3334,30.2862,30.3176,25500.0
2011-01-10 13:15:00,38.58,38.59,38.53,38.53,13400.0,30.3176,30.3255,30.2784,30.2784,13400.0
2011-01-10 13:20:00,38.53,38.55,38.53,38.53,26000.0,30.2784,30.2941,30.2784,30.2784,26000.0
2011-01-10 13:25:00,38.53,38.58,38.49,38.5,73500.0,30.2784,30.3176,30.2469,30.2548,73500.0
2011-01-10 13:30:00,38.51,38.52,38.44,38.46,75500.0,30.2626,30.2705,30.2076,30.2233,75500.0
2011-01-10 13:35:00,38.47,38.47,38.38,38.41,72200.0,30.2312,30.2312,30.1605,30.1841,72200.0
2011-01-10 13:40:00,38.41,38.44,38.37,38.43,33800.0,30.1841,30.2076,30.1526,30.1998,33800.0
2011-01-10 13:45:00,38.44,38.44,38.39,38.39,36300.0,30.2076,30.2076,30.1683,30.1683,36300.0
2011-01-10 13:50:00,38.4,38.42,38.35,38.37,58300.0,30.1762,30.1919,30.1369,30.1526,58300.0
2011-01-10 13:55:00,38.37,38.4,38.37,38.39,49200.0,30.1526,30.1762,30.1526,30.1683,49200.0
2011-01-10 14:00:00,38.4,38.44,38.39,38.42,85600.0,30.1762,30.2076,30.1683,30.1919,85600.0
2011-01-10 14:05:00,38.42,38.46,38.42,38.46,52700.0,30.1919,30.2233,30.1919,30.2233,52700.0
2011-01-10 14:10:00,38.46,38.56,38.45,38.53,43300.0,30.2233,30.3019,30.2155,30.2784,43300.0
2011-01-10 14:15:00,38.54,38.54,38.45,38.53,46000.0,30.2862,30.2862,30.2155,30.2784,46000.0
2011-01-10 14:20:00,38.52,38.56,38.49,38.55,28200.0,30.2705,30.3019,30.2469,30.2941,28200.0
2011-01-10 14:25:00,38.55,38.59,38.48,38.49,85500.0,30.2941,30.3255,30.2391,30.2469,85500.0
2011-01-10 14:30:00,38.49,38.51,38.49,38.49,42400.0,30.2469,30.2626,30.2469,30.2469,42400.0
2011-01-10 14:35:00,38.49,38.5,38.47,38.49,36200.0,30.2469,30.2548,30.2312,30.2469,36200.0
2011-01-10 14:40:00,38.49,38.49,38.38,38.45,76600.0,30.2469,30.2469,30.1605,30.2155,76600.0
2011-01-10 14:45:00,38.46,38.46,38.4,38.43,39000.0,30.2233,30.2233,30.1762,30.1998,39000.0
2011-01-10 14:50:00,38.43,38.51,38.42,38.5,39500.0,30.1998,30.2626,30.1919,30.2548,39500.0
2011-01-10 14:55:00,38.5,38.55,38.45,38.47,61300.0,30.2548,30.2941,30.2155,30.2312,61300.0
2011-01-10 15:00:00,38.47,38.5,38.45,38.46,78900.0,30.2312,30.2548,30.2155,30.2233,78900.0
2011-01-10 15:05:00,38.45,38.56,38.45,38.55,65500.0,30.2155,30.3019,30.2155,30.2941,65500.0
2011-01-10 15:10:00,38.54,38.57,38.5,38.51,114700.0,30.2862,30.3098,30.2548,30.2626,114700.0
2011-01-10 15:15:00,38.51,38.52,38.48,38.49,78100.0,30.2626,30.2705,30.2391,30.2469,78100.0
2011-01-10 15:20:00,38.49,38.54,38.49,38.52,98900.0,30.2469,30.2862,30.2469,30.2705,98900.0
2011-01-10 15:25:00,38.53,38.57,38.49,38.5,91100.0,30.2784,30.3098,30.2469,30.2548,91100.0
2011-01-10 15:30:00,38.51,38.55,38.48,38.55,50700.0,30.2626,30.2941,30.2391,30.2941,50700.0
2011-01-10 15:35:00,38.54,38.66,38.54,38.64,63900.0,30.2862,30.3805,30.2862,30.3648,63900.0
2011-01-10 15:40:00,38.64,38.64,38.58,38.58,68700.0,30.3648,30.3648,30.3176,30.3176,68700.0
2011-01-10 15:45:00,38.59,38.59,38.49,38.5,130700.0,30.3255,30.3255,30.2469,30.2548,130700.0
2011-01-10 15:50:00,38.5,38.59,38.5,38.58,112500.0,30.2548,30.3255,30.2548,30.3176,112500.0
2011-01-10 15:55:00,38.58,38.59,38.55,38.57,158400.0,30.3176,30.3255,30.2941,30.3098,158400.0
2011-01-11 09:30:00,38.61,38.95,38.54,38.82,76100.0,30.3412,30.6084,30.2862,30.5062,76100.0
2011-01-11 09:35:00,38.81,38.81,38.58,38.59,59900.0,30.4984,30.4984,30.3176,30.3255,59900.0
2011-01-11 09:40:00,38.6,38.76,38.59,38.59,59900.0,30.3334,30.4591,30.3255,30.3255,59900.0
2011-01-11 09:45:00,38.64,38.78,38.59,38.78,32900.0,30.3648,30.4748,30.3255,30.4748,32900.0
2011-01-11 09:50:00,38.78,38.81,38.77,38.8,54500.0,30.4748,30.4984,30.467,30.4905,54500.0
2011-01-11 09:55:00,38.8,38.81,38.75,38.76,33100.0,30.4905,30.4984,30.4512,30.4591,33100.0
2011-01-11 10:00:00,38.75,38.75,38.65,38.69,35100.0,30.4512,30.4512,30.3727,30.4041,35100.0
2011-01-11 10:05:00,38.69,38.76,38.67,38.72,42400.0,30.4041,30.4591,30.3884,30.4277,42400.0
2011-01-11 10:10:00,38.72,38.72,38.64,38.7,122300.0,30.4277,30.4277,30.3648,30.4119,122300.0
2011-01-11 10:15:00,38.7,38.72,38.66,38.68,27400.0,30.4119,30.4277,30.3805,30.3962,27400.0
2011-01-11 10:20:00,38.68,38.73,38.67,38.73,79000.0,30.3962,30.4355,30.3884,30.4355,79000.0
2011-01-11 10:25:00,38.72,38.73,38.71,38.73,20800.0,30.4277,30.4355,30.4198,30.4355,20800.0
2011-01-11 10:30:00,38.73,38.73,38.61,38.61,34700.0,30.4355,30.4355,30.3412,30.3412,34700.0
2011-01-11 10:35:00,38.6,38.62,38.52,38.53,51700.0,30.3334,30.3491,30.2705,30.2784,51700.0
2011-01-11 10:40:00,38.53,38.64,38.48,38.63,35900.0,30.2784,30.3648,30.2391,30.3569,35900.0
2011-01-11 10:45:00,38.63,38.69,38.61,38.64,83000.0,30.3569,30.4041,30.3412,30.3648,83000.0
2011-01-11 10:50:00,38.64,38.73,38.63,38.68,23100.0,30.3648,30.4355,30.3569,30.3962,23100.0
2011-01-11 10:55:00,38.68,38.71,38.65,38.65,18600.0,30.3962,30.4198,30.3727,30.3727,18600.0
2011-01-11 11:00:00,38.65,38.72,38.65,38.71,43000.0,30.3727,30.4277,30.3727,30.4198,43000.0
2011-01-11 11:05:00,38.71,38.75,38.71,38.74,18300.0,30.4198,30.4512,30.4198,30.4434,18300.0
2011-01-11 11:10:00,38.74,38.75,38.68,38.69,72100.0,30.4434,30.4512,30.3962,30.4041,72100.0
2011-01-11 11:15:00,38.69,38.7,38.63,38.66,16000.0,30.4041,30.4119,30.3569,30.3805,16000.0
2011-01-11 11:20:00,38.65,38.69,38.65,38.68,53100.0,30.3727,30.4041,30.3727,30.3962,53100.0
2011-01-11 11:25:00,38.68,38.76,38.68,38.76,130900.0,30.3962,30.4591,30.3962,30.4591,130900.0
2011-01-11 11:30:00,38.77,38.8,38.76,38.79,73900.0,30.467,30.4905,30.4591,30.4827,73900.0
2011-01-11 11:35:00,38.79,38.79,38.74,38.74,30400.0,30.4827,30.4827,30.4434,30.4434,30400.0
2011-01-11 11:40:00,38.74,38.84,38.74,38.84,71400.0,30.4434,30.522,30.4434,30.522,71400.0
2011-01-11 11:45:00,38.83,38.84,38.78,38.78,33200.0,30.5141,30.522,30.4748,30.4748,33200.0
2011-01-11 11:50:00,38.79,38.81,38.78,38.8,112400.0,30.4827,30.4984,30.4748,30.4905,112400.0
2011-01-11 11:55:00,38.81,38.85,38.79,38.81,31100.0,30.4984,30.5298,30.4827,30.4984,31100.0
2011-01-11 12:00:00,38.82,38.82,38.73,38.74,20000.0,30.5062,30.5062,30.4355,30.4434,20000.0
2011-01-11 12:05:00,38.74,38.74,38.7,38.71,22600.0,30.4434,30.4434,30.4119,30.4198,22600.0
2011-01-11 12:10:00,38.71,38.72,38.67,38.72,32400.0,30.4198,30.4277,30.3884,30.4277,32400.0
2011-01-11 12:15:00,38.73,38.75,38.7,38.71,29100.0,30.4355,30.4512,30.4119,30.4198,29100.0
2011-01-11 12:20:00,38.7,38.72,38.7,38.72,20500.0,30.4119,30.4277,30.4119,30.4277,20500.0
2011-01-11 12:25:00,38.72,38.72,38.66,38.67,32300.0,30.4277,30.4277,30.3805,30.3884,32300.0
2011-01-11 12:30:00,38.67,38.67,38.6,38.65,38200.0,30.3884,30.3884,30.3334,30.3727,38200.0
2011-01-11 12:35:00,38.65,38.66,38.65,38.65,10000.0,30.3727,30.3805,30.3727,30.3727,10000.0
2011-01-11 12:40:00,38.65,38.66,38.65,38.65,10400.0,30.3727,30.3805,30.3727,30.3727,10400.0
2011-01-11 12:45:00,38.65,38.66,38.61,38.64,27600.0,30.3727,30.3805,30.3412,30.3648,27600.0
2011-01-11 12:50:00,38.63,38.67,38.63,38.66,21200.0,30.3569,30.3884,30.3569,30.3805,21200.0
2011-01-11 12:55:00,38.66,38.73,38.66,38.69,24000.0,30.3805,30.4355,30.3805,30.4041,24000.0
2011-01-11 13:00:00,38.69,38.71,38.68,38.71,28500.0,30.4041,30.4198,30.3962,30.4198,28500.0
2011-01-11 13:05:00,38.71,38.71,38.65,38.65,22000.0,30.4198,30.4198,30.3727,30.3727,22000.0
2011-01-11 13:10:00,38.65,38.65,38.48,38.52,76000.0,30.3727,30.3727,30.2391,30.2705,76000.0
2011-01-11 13:15:00,38.53,38.58,38.52,38.53,32500.0,30.2784,30.3176,30.2705,30.2784,32500.0
2011-01-11 13:20:00,38.54,38.58,38.54,38.57,22100.0,30.2862,30.3176,30.2862,30.3098,22100.0
2011-01-11 13:25:00,38.57,38.61,38.53,38.54,37000.0,30.3098,30.3412,30.2784,30.2862,37000.0
2011-01-11 13:30:00,38.54,38.55,38.51,38.52,28500.0,30.2862,30.2941,30.2626,30.2705,28500.0
2011-01-11 13:35:00,38.53,38.53,38.49,38.51,30200.0,30.2784,30.2784,30.2469,30.2626,30200.0
2011-01-11 13:40:00,38.5,38.5,38.42,38.42,29000.0,30.2548,30.2548,30.1919,30.1919,29000.0
2011-01-11 13:45:00,38.42,38.43,38.37,38.38,37000.0,30.1919,30.1998,30.1526,30.1605,37000.0
2011-01-11 13:50:00,38.37,38.38,38.27,38.31,31800.0,30.1526,30.1605,30.074,30.1055,31800.0
2011-01-11 13:55:00,38.31,38.31,38.21,38.27,55400.0,30.1055,30.1055,30.0269,30.074,55400.0
2011-01-11 14:00:00,38.26,38.28,38.22,38.24,44100.0,30.0662,30.0819,30.0347,30.0505,44100.0
2011-01-11 14:05:00,38.24,38.27,38.17,38.26,39000.0,30.0505,30.074,29.9954,30.0662,39000.0
2011-01-11 14:10:00,38.26,38.3,38.25,38.28,25700.0,30.0662,30.0976,30.0583,30.0819,25700.0
2011-01-11 14:15:00,38.28,38.29,38.24,38.28,46600.0,30.0819,30.0897,30.0505,30.0819,46600.0
2011-01-11 14:20:00,38.28,38.28,38.22,38.25,36400.0,30.0819,30.0819,30.0347,30.0583,36400.0
2011-01-11 14:25:00,38.24,38.37,38.24,38.35,40700.0,30.0505,30.1526,30.0505,30.1369,40700.0
2011-01-11 14:30:00,38.35,38.35,38.28,38.34,50900.0,30.1369,30.1369,30.0819,30.129,50900.0
2011-01-11 14:35:00,38.34,38.38,38.29,38.31,103800.0,30.129,30.1605,30.0897,30.1055,103800.0
2011-01-11 14:40:00,38.31,38.35,38.28,38.31,46800.0,30.1055,30.1369,30.0819,30.1055,46800.0
2011-01-11 14:45:00,38.31,38.34,38.27,38.34,48600.0,30.1055,30.129,30.074,30.129,48600.0
2011-01-11 14:50:00,38.33,38.35,38.3,38.34,66400.0,30.1212,30.1369,30.0976,30.129,66400.0
2011-01-11 14:55:00,38.34,38.39,38.31,38.34,50900.0,30.129,30.1683,30.1055,30.129,50900.0
2011-01-11 15:00:00,38.34,38.35,38.3,38.32,32400.0,30.129,30.1369,30.0976,30.1133,32400.0
2011-01-11 15:05:00,38.33,38.43,38.32,38.42,53200.0,30.1212,30.1998,30.1133,30.1919,53200.0
2011-01-11 15:10:00,38.42,38.43,38.39,38.39,64700.0,30.1919,30.1998,30.1683,30.1683,64700.0
2011-01-11 15:15:00,38.4,38.42,38.36,38.36,49000.0,30.1762,30.1919,30.1448,30.1448,49000.0
2011-01-11 15:20:00,38.36,38.39,38.34,38.36,32500.0,30.1448,30.1683,30.129,30.1448,32500.0
2011-01-11 15:25:00,38.37,38.38,38.33,38.35,171600.0,30.1526,30.1605,30.1212,30.1369,171600.0
2011-01-11 15:30:00,38.35,38.36,38.31,38.31,323100.0,30.1369,30.1448,30.1055,30.1055,323100.0
2011-01-11 15:35:00,38.31,38.32,38.29,38.31,166400.0,30.1055,30.1133,30.0897,30.1055,166400.0
2011-01-11 15:40:00,38.31,38.32,38.26,38.28,102200.0,30.1055,30.1133,30.0662,30.0819,102200.0
2011-01-11 15:45:00,38.28,38.33,38.28,38.3,165800.0,30.0819,30.1212,30.0819,30.0976,165800.0
2011-01-11 15:50:00,38.3,38.36,38.3,38.32,366800.0,30.0976,30.1448,30.0976,30.1133,366800.0
2011-01-11 15:55:00,38.33,38.37,38.29,38.34,287600.0,30.1212,30.1526,30.0897,30.129,287600.0
2011-01-12 09:30:00,38.32,38.53,38.32,38.45,90000.0,30.1133,30.2784,30.1133,30.2155,90000.0
2011-01-12 09:35:00,38.44,38.6,38.42,38.47,89900.0,30.2076,30.3334,30.1919,30.2312,89900.0
2011-01-12 09:40:00,38.47,38.52,38.46,38.47,169600.0,30.2312,30.2705,30.2233,30.2312,169600.0
2011-01-12 09:45:00,38.47,38.5,38.37,38.41,98500.0,30.2312,30.2548,30.1526,30.1841,98500.0
2011-01-12 09:50:00,38.41,38.42,38.34,38.39,55100.0,30.1841,30.1919,30.129,30.1683,55100.0
2011-01-12 09:55:00,38.39,38.4,38.35,38.4,85400.0,30.1683,30.1762,30.1369,30.1762,85400.0
2011-01-12 10:00:00,38.4,38.4,38.26,38.27,44100.0,30.1762,30.1762,30.0662,30.074,44100.0
2011-01-12 10:05:00,38.27,38.27,38.2,38.27,82600.0,30.074,30.074,30.019,30.074,82600.0
2011-01-12 10:10:00,38.27,38.4,38.26,38.39,35200.0,30.074,30.1762,30.0662,30.1683,35200.0
2011-01-12 10:15:00,38.39,38.4,38.37,38.39,44400.0,30.1683,30.1762,30.1526,30.1683,44400.0
2011-01-12 10:20:00,38.39,38.4,38.27,38.3,92000.0,30.1683,30.1762,30.074,30.0976,92000.0
2011-01-12 10:25:00,38.29,38.32,38.27,38.31,94100.0,30.0897,30.1133,30.074,30.1055,94100.0
2011-01-12 10:30:00,38.3,38.31,38.28,38.28,115500.0,30.0976,30.1055,30.0819,30.0819,115500.0
2011-01-12 10:35:00,38.28,38.28,38.2,38.21,43700.0,30.0819,30.0819,30.019,30.0269,43700.0
2011-01-12 10:40:00,38.21,38.22,38.09,38.21,82200.0,30.0269,30.0347,29.9326,30.0269,82200.0
2011-01-12 10:45:00,38.22,38.28,38.22,38.25,25000.0,30.0347,30.0819,30.0347,30.0583,25000.0
2011-01-12 10:50:00,38.24,38.28,38.24,38.25,101100.0,30.0505,30.0819,30.0505,30.0583,101100.0
2011-01-12 10:55:00,38.26,38.35,38.25,38.34,34200.0,30.0662,30.1369,30.0583,30.129,34200.0
2011-01-12 11:00:00,38.34,38.4,38.33,38.37,33900.0,30.129,30.1762,30.1212,30.1526,33900.0
2011-01-12 11:05:00,38.37,38.4,38.34,38.35,118900.0,30.1526,30.1762,30.129,30.1369,118900.0
2011-01-12 11:10:00,38.37,38.39,38.33,38.38,52600.0,30.1526,30.1683,30.1212,30.1605,52600.0
2011-01-12 11:15:00,38.38,38.4,38.35,38.35,46000.0,30.1605,30.1762,30.1369,30.1369,46000.0
2011-01-12 11:20:00,38.36,38.39,38.35,38.38,27500.0,30.1448,30.1683,30.1369,30.1605,27500.0
2011-01-12 11:25:00,38.37,38.37,38.34,38.35,25500.0,30.1526,30.1526,30.129,30.1369,25500.0
2011-01-12 11:30:00,38.35,38.37,38.35,38.37,23300.0,30.1369,30.1526,30.1369,30.1526,23300.0
2011-01-12 11:35:00,38.37,38.37,38.35,38.37,66700.0,30.1526,30.1526,30.1369,30.1526,66700.0
2011-01-12 11:40:00,38.36,38.37,38.35,38.36,83300.0,30.1448,30.1526,30.1369,30.1448,83300.0
2011-01-12 11:45:00,38.36,38.37,38.34,38.35,75700.0,30.1448,30.1526,30.129,30.1369,75700.0
2011-01-12 11:50:00,38.35,38.36,38.29,38.29,45800.0,30.1369,30.1448,30.0897,30.0897,45800.0
2011-01-12 11:55:00,38.29,38.33,38.29,38.3,28500.0,30.0897,30.1212,30.0897,30.0976,28500.0
2011-01-12 12:00:00,38.3,38.31,38.25,38.29,74400.0,30.0976,30.1055,30.0583,30.0897,74400.0
2011-01-12 12:05:00,38.3,38.31,38.27,38.27,21500.0,30.0976,30.1055,30.074,30.074,21500.0
2011-01-12 12:10:00,38.26,38.32,38.23,38.29,122100.0,30.0662,30.1133,30.0426,30.0897,122100.0
2011-01-12 12:15:00,38.3,38.31,38.23,38.24,135900.0,30.0976,30.1055,30.0426,30.0505,135900.0
2011-01-12 12:20:00,38.23,38.25,38.21,38.25,24400.0,30.0426,30.0583,30.0269,30.0583,24400.0
2011-01-12 12:25:00,38.25,38.27,38.23,38.24,19100.0,30.0583,30.074,30.0426,30.0505,19100.0
2011-01-12 12:30:00,38.24,38.24,38.17,38.17,27600.0,30.0505,30.0505,29.9954,29.9954,27600.0
2011-01-12 12:35:00,38.18,38.18,38.13,38.14,42800.0,30.0033,30.0033,29.964,29.9719,42800.0
2011-01-12 12:40:00,38.14,38.14,38.07,38.08,37000.0,29.9719,29.9719,29.9169,29.9247,37000.0
2011-01-12 12:45:00,38.08,38.11,38.06,38.1,45700.0,29.9247,29.9483,29.909,29.9404,45700.0
2011-01-12 12:50:00,38.1,38.12,38.09,38.09,86000.0,29.9404,29.9562,29.9326,29.9326,86000.0
2011-01-12 12:55:00,38.09,38.09,37.97,37.99,102600.0,29.9326,29.9326,29.8383,29.854,102600.0
2011-01-12 13:00:00,38.0,38.11,37.99,38.1,35600.0,29.8619,29.9483,29.854,29.9404,35600.0
2011-01-12 13:05:00,38.11,38.12,38.11,38.11,48300.0,29.9483,29.9562,29.9483,29.9483,48300.0
2011-01-12 13:10:00,38.12,38.17,38.11,38.17,33400.0,29.9562,29.9954,29.9483,29.9954,33400.0
2011-01-12 13:15:00,38.17,38.18,38.16,38.17,23600.0,29.9954,30.0033,29.9876,29.9954,23600.0
2011-01-12 13:20:00,38.17,38.18,38.05,38.1,65200.0,29.9954,30.0033,29.9011,29.9404,65200.0
2011-01-12 13:25:00,38.1,38.17,38.1,38.13,32900.0,29.9404,29.9954,29.9404,29.964,32900.0
2011-01-12 13:30:00,38.13,38.16,38.12,38.13,31200.0,29.964,29.9876,29.9562,29.964,31200.0
2011-01-12 13:35:00,38.12,38.14,38.09,38.09,25400.0,29.9562,29.9719,29.9326,29.9326,25400.0
2011-01-12 13:40:00,38.1,38.1,38.06,38.07,46800.0,29.9404,29.9404,29.909,29.9169,46800.0
2011-01-12 13:45:00,38.07,38.08,37.96,37.99,65200.0,29.9169,29.9247,29.8304,29.854,65200.0
2011-01-12 13:50:00,37.99,38.04,37.98,38.01,35500.0,29.854,29.8933,29.8461,29.8697,35500.0
2011-01-12 13:55:00,38.03,38.06,38.02,38.03,22000.0,29.8854,29.909,29.8776,29.8854,22000.0
2011-01-12 14:00:00,38.03,38.03,38.0,38.01,45200.0,29.8854,29.8854,29.8619,29.8697,45200.0
2011-01-12 14:05:00,38.01,38.03,38.0,38.03,35100.0,29.8697,29.8854,29.8619,29.8854,35100.0
2011-01-12 14:10:00,38.03,38.07,38.02,38.04,49900.0,29.8854,29.9169,29.8776,29.8933,49900.0
2011-01-12 14:15:00,38.04,38.1,38.04,38.1,52400.0,29.8933,29.9404,29.8933,29.9404,52400.0
2011-01-12 14:20:00,38.09,38.11,38.07,38.1,61800.0,29.9326,29.9483,29.9169,29.9404,61800.0
2011-01-12 14:25:00,38.1,38.14,38.09,38.09,43700.0,29.9404,29.9719,29.9326,29.9326,43700.0
2011-01-12 14:30:00,38.09,38.1,38.01,38.02,50800.0,29.9326,29.9404,29.8697,29.8776,50800.0
2011-01-12 14:35:00,38.03,38.03,37.99,38.02,34600.0,29.8854,29.8854,29.854,29.8776,34600.0
2011-01-12 14:40:00,38.02,38.02,38.0,38.01,126600.0,29.8776,29.8776,29.8619,29.8697,126600.0
2011-01-12 14:45:00,38.01,38.02,37.95,38.0,151300.0,29.8697,29.8776,29.8226,29.8619,151300.0
2011-01-12 14:50:00,38.0,38.04,37.99,38.03,40400.0,29.8619,29.8933,29.854,29.8854,40400.0
2011-01-12 14:55:00,38.03,38.11,38.03,38.08,64500.0,29.8854,29.9483,29.8854,29.9247,64500.0
2011-01-12 15:00:00,38.08,38.08,38.0,38.02,67900.0,29.9247,29.9247,29.8619,29.8776,67900.0
2011-01-12 15:05:00,38.02,38.06,37.95,37.95,99300.0,29.8776,29.909,29.8226,29.8226,99300.0
2011-01-12 15:10:00,37.95,37.96,37.84,37.94,126000.0,29.8226,29.8304,29.7361,29.8147,126000.0
2011-01-12 15:15:00,37.94,37.94,37.87,37.92,78400.0,29.8147,29.8147,29.7597,29.799,78400.0
2011-01-12 15:20:00,37.92,37.99,37.9,37.99,66900.0,29.799,29.854,29.7833,29.854,66900.0
2011-01-12 15:25:00,37.99,37.99,37.89,37.91,78500.0,29.854,29.854,29.7754,29.7911,78500.0
2011-01-12 15:30:00,37.91,37.92,37.87,37.89,54500.0,29.7911,29.799,29.7597,29.7754,54500.0
2011-01-12 15:35:00,37.89,37.93,37.85,37.87,61100.0,29.7754,29.8068,29.744,29.7597,61100.0
2011-01-12 15:40:00,37.88,37.92,37.85,37.92,36600.0,29.7676,29.799,29.744,29.799,36600.0
2011-01-12 15:45:00,37.92,37.97,37.9,37.93,72200.0,29.799,29.8383,29.7833,29.8068,72200.0
2011-01-12 15:50:00,37.93,37.99,37.92,37.95,93600.0,29.8068,29.854,29.799,29.8226,93600.0
2011-01-12 15:55:00,37.95,38.02,37.91,37.99,228600.0,29.8226,29.8776,29.7911,29.854,228600.0
2011-01-13 09:30:00,37.66,38.09,37.66,37.98,73200.0,29.5947,29.9326,29.5947,29.8461,73200.0
2011-01-13 09:35:00,37.98,38.03,37.92,37.96,261500.0,29.8461,29.8854,29.799,29.8304,261500.0
2011-01-13 09:40:00,37.94,38.0,37.86,38.0,92800.0,29.8147,29.8619,29.7518,29.8619,92800.0
2011-01-13 09:45:00,38.0,38.0,37.95,38.0,58300.0,29.8619,29.8619,29.8226,29.8619,58300.0
2011-01-13 09:50:00,37.99,38.04,37.98,38.02,188300.0,29.854,29.8933,29.8461,29.8776,188300.0
2011-01-13 09:55:00,38.02,38.02,37.97,38.0,20800.0,29.8776,29.8776,29.8383,29.8619,20800.0
2011-01-13 10:00:00,37.99,38.01,37.97,38.0,114600.0,29.854,29.8697,29.8383,29.8619,114600.0
2011-01-13 10:05:00,38.0,38.01,37.97,37.97,44500.0,29.8619,29.8697,29.8383,29.8383,44500.0
2011-01-13 10:10:00,37.97,38.01,37.91,38.0,95100.0,29.8383,29.8697,29.7911,29.8619,95100.0
2011-01-13 10:15:00,38.01,38.03,37.94,37.94,25900.0,29.8697,29.8854,29.8147,29.8147,25900.0
2011-01-13 10:20:00,37.94,38.1,37.94,38.1,53700.0,29.8147,29.9404,29.8147,29.9404,53700.0
2011-01-13 10:25:00,38.11,38.13,38.06,38.1,283600.0,29.9483,29.964,29.909,29.9404,283600.0
2011-01-13 10:30:00,38.11,38.12,38.08,38.08,119400.0,29.9483,29.9562,29.9247,29.9247,119400.0
2011-01-13 10:35:00,38.08,38.08,38.02,38.05,108500.0,29.9247,29.9247,29.8776,29.9011,108500.0
2011-01-13 10:40:00,38.05,38.11,38.05,38.08,93300.0,29.9011,29.9483,29.9011,29.9247,93300.0
2011-01-13 10:45:00,38.08,38.1,38.07,38.08,68600.0,29.9247,29.9404,29.9169,29.9247,68600.0
2011-01-13 10:50:00,38.09,38.1,38.03,38.08,90200.0,29.9326,29.9404,29.8854,29.9247,90200.0
2011-01-13 10:55:00,38.09,38.14,38.08,38.11,57200.0,29.9326,29.9719,29.9247,29.9483,57200.0
2011-01-13 11:00:00,38.1,38.11,38.09,38.1,51100.0,29.9404,29.9483,29.9326,29.9404,51100.0
2011-01-13 11:05:00,38.09,38.1,38.09,38.1,99500.0,29.9326,29.9404,29.9326,29.9404,99500.0
2011-01-13 11:10:00,38.09,38.1,38.09,38.09,23000.0,29.9326,29.9404,29.9326,29.9326,23000.0
2011-01-13 11:15:00,38.1,38.1,38.05,38.05,23500.0,29.9404,29.9404,29.9011,29.9011,23500.0
2011-01-13 11:20:00,38.06,38.06,37.99,37.99,15100.0,29.909,29.909,29.854,29.854,15100.0
2011-01-13 11:25:00,38.0,38.06,37.99,38.05,26700.0,29.8619,29.909,29.854,29.9011,26700.0
2011-01-13 11:30:00,38.05,38.12,38.05,38.11,34600.0,29.9011,29.9562,29.9011,29.9483,34600.0
2011-01-13 11:35:00,38.11,38.15,38.07,38.07,38300.0,29.9483,29.9797,29.9169,29.9169,38300.0
2011-01-13 11:40:00,38.07,38.14,38.05,38.12,82400.0,29.9169,29.9719,29.9011,29.9562,82400.0
2011-01-13 11:45:00,38.12,38.13,38.1,38.12,46300.0,29.9562,29.964,29.9404,29.9562,46300.0
2011-01-13 11:50:00,38.11,38.12,38.06,38.07,37300.0,29.9483,29.9562,29.909,29.9169,37300.0
2011-01-13 11:55:00,38.07,38.08,38.05,38.07,25300.0,29.9169,29.9247,29.9011,29.9169,25300.0
2011-01-13 12:00:00,38.07,38.12,38.06,38.12,47900.0,29.9169,29.9562,29.909,29.9562,47900.0
2011-01-13 12:05:00,38.12,38.16,38.11,38.15,54300.0,29.9562,29.9876,29.9483,29.9797,54300.0
2011-01-13 12:10:00,38.14,38.16,38.13,38.13,28200.0,29.9719,29.9876,29.964,29.964,28200.0
2011-01-13 12:15:00,38.13,38.17,38.12,38.12,27300.0,29.964,29.9954,29.9562,29.9562,27300.0
2011-01-13 12:20:00,38.12,38.12,38.09,38.09,26900.0,29.9562,29.9562,29.9326,29.9326,26900.0
2011-01-13 12:25:00,38.09,38.09,38.04,38.08,23600.0,29.9326,29.9326,29.8933,29.9247,23600.0
2011-01-13 12:30:00,38.08,38.14,38.08,38.13,42700.0,29.9247,29.9719,29.9247,29.964,42700.0
2011-01-13 12:35:00,38.12,38.13,38.07,38.1,62500.0,29.9562,29.964,29.9169,29.9404,62500.0
2011-01-13 12:40:00,38.11,38.12,38.1,38.11,10000.0,29.9483,29.9562,29.9404,29.9483,10000.0
2011-01-13 12:45:00,38.11,38.12,38.11,38.12,29000.0,29.9483,29.9562,29.9483,29.9562,29000.0
2011-01-13 12:50:00,38.12,38.12,38.08,38.08,45300.0,29.9562,29.9562,29.9247,29.9247,45300.0
2011-01-13 12:55:00,38.08,38.08,38.04,38.05,55400.0,29.9247,29.9247,29.8933,29.9011,55400.0
2011-01-13 13:00:00,38.05,38.06,37.97,38.0,69300.0,29.9011,29.909,29.8383,29.8619,69300.0
2011-01-13 13:05:00,38.0,38.04,38.0,38.04,24900.0,29.8619,29.8933,29.8619,29.8933,24900.0
2011-01-13 13:10:00,38.04,38.08,38.04,38.06,21700.0,29.8933,29.9247,29.8933,29.909,21700.0
2011-01-13 13:15:00,38.06,38.06,38.02,38.03,13700.0,29.909,29.909,29.8776,29.8854,13700.0
2011-01-13 13:20:00,38.02,38.02,37.97,37.98,29900.0,29.8776,29.8776,29.8383,29.8461,29900.0
2011-01-13 13:25:00,37.98,38.04,37.97,38.03,18300.0,29.8461,29.8933,29.8383,29.8854,18300.0
2011-01-13 13:30:00,38.03,38.05,38.01,38.01,13600.0,29.8854,29.9011,29.8697,29.8697,13600.0
2011-01-13 13:35:00,38.01,38.02,37.99,37.99,21500.0,29.8697,29.8776,29.854,29.854,21500.0
2011-01-13 13:40:00,38.0,38.07,37.99,38.04,36300.0,29.8619,29.9169,29.854,29.8933,36300.0
2011-01-13 13:45:00,38.04,38.06,38.01,38.06,30700.0,29.8933,29.909,29.8697,29.909,30700.0
2011-01-13 13:50:00,38.05,38.07,38.05,38.06,21200.0,29.9011,29.9169,29.9011,29.909,21200.0
2011-01-13 13:55:00,38.06,38.08,38.05,38.07,25500.0,29.909,29.9247,29.9011,29.9169,25500.0
2011-01-13 14:00:00,38.06,38.07,38.01,38.01,37500.0,29.909,29.9169,29.8697,29.8697,37500.0
2011-01-13 14:05:00,38.01,38.01,37.98,37.98,25500.0,29.8697,29.8697,29.8461,29.8461,25500.0
2011-01-13 14:10:00,37.98,37.98,37.84,37.85,37800.0,29.8461,29.8461,29.7361,29.744,37800.0
2011-01-13 14:15:00,37.85,37.92,37.85,37.91,11200.0,29.744,29.799,29.744,29.7911,11200.0
2011-01-13 14:20:00,37.92,37.98,37.91,37.98,10600.0,29.799,29.8461,29.7911,29.8461,10600.0
2011-01-13 14:25:00,37.97,38.01,37.97,38.01,19300.0,29.8383,29.8697,29.8383,29.8697,19300.0
2011-01-13 14:30:00,38.01,38.06,38.01,38.02,18300.0,29.8697,29.909,29.8697,29.8776,18300.0
2011-01-13 14:35:00,38.02,38.02,37.94,37.94,26200.0,29.8776,29.8776,29.8147,29.8147,26200.0
2011-01-13 14:40:00,37.94,37.95,37.91,37.93,28000.0,29.8147,29.8226,29.7911,29.8068,28000.0
2011-01-13 14:45:00,37.92,37.92,37.91,37.91,13600.0,29.799,29.799,29.7911,29.7911,13600.0
2011-01-13 14:50:00,37.91,37.92,37.86,37.87,45600.0,29.7911,29.799,29.7518,29.7597,45600.0
2011-01-13 14:55:00,37.86,37.86,37.81,37.82,60500.0,29.7518,29.7518,29.7125,29.7204,60500.0
2011-01-13 15:00:00,37.82,37.88,37.81,37.87,44000.0,29.7204,29.7676,29.7125,29.7597,44000.0
2011-01-13 15:05:00,37.87,37.94,37.87,37.92,34800.0,29.7597,29.8147,29.7597,29.799,34800.0
2011-01-13 15:10:00,37.93,37.93,37.85,37.87,69200.0,29.8068,29.8068,29.744,29.7597,69200.0
2011-01-13 15:15:00,37.86,37.88,37.86,37.88,46800.0,29.7518,29.7676,29.7518,29.7676,46800.0
2011-01-13 15:20:00,37.87,37.91,37.87,37.89,41700.0,29.7597,29.7911,29.7597,29.7754,41700.0
2011-01-13 15:25:00,37.9,37.9,37.83,37.84,46800.0,29.7833,29.7833,29.7283,29.7361,46800.0
2011-01-13 15:30:00,37.83,37.84,37.79,37.84,83400.0,29.7283,29.7361,29.6968,29.7361,83400.0
2011-01-13 15:35:00,37.83,37.89,37.83,37.85,60200.0,29.7283,29.7754,29.7283,29.744,60200.0
2011-01-13 15:40:00,37.85,37.85,37.79,37.79,74200.0,29.744,29.744,29.6968,29.6968,74200.0
2011-01-13 15:45:00,37.79,37.81,37.77,37.77,185400.0,29.6968,29.7125,29.6811,29.6811,185400.0
2011-01-13 15:50:00,37.77,37.84,37.77,37.83,58500.0,29.6811,29.7361,29.6811,29.7283,58500.0
2011-01-13 15:55:00,37.83,37.88,37.82,37.83,191900.0,29.7283,29.7676,29.7204,29.7283,191900.0
2011-01-14 09:30:00,37.68,37.83,37.56,37.83,40700.0,29.6104,29.7283,29.5161,29.7283,40700.0
2011-01-14 09:35:00,37.83,37.91,37.83,37.9,18100.0,29.7283,29.7911,29.7283,29.7833,18100.0
2011-01-14 09:40:00,37.9,37.97,37.84,37.84,29300.0,29.7833,29.8383,29.7361,29.7361,29300.0
2011-01-14 09:45:00,37.84,37.9,37.82,37.89,18300.0,29.7361,29.7833,29.7204,29.7754,18300.0
2011-01-14 09:50:00,37.89,37.94,37.81,37.9,72500.0,29.7754,29.8147,29.7125,29.7833,72500.0
2011-01-14 09:55:00,37.88,37.9,37.76,37.9,39400.0,29.7676,29.7833,29.6733,29.7833,39400.0
2011-01-14 10:00:00,37.9,37.97,37.89,37.94,79100.0,29.7833,29.8383,29.7754,29.8147,79100.0
2011-01-14 10:05:00,37.93,37.94,37.84,37.87,180200.0,29.8068,29.8147,29.7361,29.7597,180200.0
2011-01-14 10:10:00,37.87,37.89,37.84,37.85,120600.0,29.7597,29.7754,29.7361,29.744,120600.0
2011-01-14 10:15:00,37.85,37.85,37.71,37.73,104000.0,29.744,29.744,29.634,29.6497,104000.0
2011-01-14 10:20:00,37.73,37.8,37.72,37.78,35500.0,29.6497,29.7047,29.6418,29.689,35500.0
2011-01-14 10:25:00,37.77,37.8,37.75,37.79,16700.0,29.6811,29.7047,29.6654,29.6968,16700.0
2011-01-14 10:30:00,37.78,37.79,37.71,37.71,77400.0,29.689,29.6968,29.634,29.634,77400.0
2011-01-14 10:35:00,37.71,37.72,37.58,37.7,110600.0,29.634,29.6418,29.5318,29.6261,110600.0
2011-01-14 10:40:00,37.7,37.75,37.68,37.75,43600.0,29.6261,29.6654,29.6104,29.6654,43600.0
2011-01-14 10:45:00,37.75,37.81,37.74,37.79,56300.0,29.6654,29.7125,29.6575,29.6968,56300.0
2011-01-14 10:50:00,37.8,37.84,37.74,37.77,54400.0,29.7047,29.7361,29.6575,29.6811,54400.0
2011-01-14 10:55:00,37.78,37.79,37.75,37.78,34500.0,29.689,29.6968,29.6654,29.689,34500.0
2011-01-14 11:00:00,37.79,37.82,37.78,37.81,35300.0,29.6968,29.7204,29.689,29.7125,35300.0
2011-01-14 11:05:00,37.8,37.95,37.8,37.91,34300.0,29.7047,29.8226,29.7047,29.7911,34300.0
2011-01-14 11:10:00,37.91,37.96,37.89,37.96,45700.0,29.7911,29.8304,29.7754,29.8304,45700.0
2011-01-14 11:15:00,37.96,38.0,37.93,37.93,156500.0,29.8304,29.8619,29.8068,29.8068,156500.0
2011-01-14 11:20:00,37.94,37.98,37.89,37.9,103000.0,29.8147,29.8461,29.7754,29.7833,103000.0
2011-01-14 11:25:00,37.91,37.92,37.88,37.89,35000.0,29.7911,29.799,29.7676,29.7754,35000.0
2011-01-14 11:30:00,37.89,37.93,37.85,37.93,34300.0,29.7754,29.8068,29.744,29.8068,34300.0
2011-01-14 11:35:00,37.94,37.98,37.92,37.93,41800.0,29.8147,29.8461,29.799,29.8068,41800.0
2011-01-14 11:40:00,37.94,37.94,37.88,37.92,81300.0,29.8147,29.8147,29.7676,29.799,81300.0
2011-01-14 11:45:00,37.92,37.94,37.9,37.92,22700.0,29.799,29.8147,29.7833,29.799,22700.0
2011-01-14 11:50:00,37.91,37.91,37.85,37.85,16800.0,29.7911,29.7911,29.744,29.744,16800.0
2011-01-14 11:55:00,37.86,37.87,37.84,37.87,14700.0,29.7518,29.7597,29.7361,29.7597,14700.0
2011-01-14 12:00:00,37.87,37.91,37.86,37.91,17400.0,29.7597,29.7911,29.7518,29.7911,17400.0
2011-01-14 12:05:00,37.91,37.96,37.91,37.95,19900.0,29.7911,29.8304,29.7911,29.8226,19900.0
2011-01-14 12:10:00,37.94,37.94,37.9,37.9,35500.0,29.8147,29.8147,29.7833,29.7833,35500.0
2011-01-14 12:15:00,37.9,37.91,37.9,37.9,11300.0,29.7833,29.7911,29.7833,29.7833,11300.0
2011-01-14 12:20:00,37.91,37.92,37.9,37.91,23700.0,29.7911,29.799,29.7833,29.7911,23700.0
2011-01-14 12:25:00,37.92,37.96,37.9,37.96,23200.0,29.799,29.8304,29.7833,29.8304,23200.0
2011-01-14 12:30:00,37.97,38.03,37.96,38.03,27300.0,29.8383,29.8854,29.8304,29.8854,27300.0
2011-01-14 12:35:00,38.02,38.05,38.02,38.02,30500.0,29.8776,29.9011,29.8776,29.8776,30500.0
2011-01-14 12:40:00,38.02,38.02,37.98,37.98,15700.0,29.8776,29.8776,29.8461,29.8461,15700.0
2011-01-14 12:45:00,37.98,38.01,37.94,38.01,37400.0,29.8461,29.8697,29.8147,29.8697,37400.0
2011-01-14 12:50:00,38.01,38.01,38.0,38.0,49300.0,29.8697,29.8697,29.8619,29.8619,49300.0
2011-01-14 12:55:00,37.99,37.99,37.96,37.97,8100.0,29.854,29.854,29.8304,29.8383,8100.0
2011-01-14 13:00:00,37.98,38.02,37.97,38.01,78500.0,29.8461,29.8776,29.8383,29.8697,78500.0
2011-01-14 13:05:00,38.01,38.05,38.01,38.02,19100.0,29.8697,29.9011,29.8697,29.8776,19100.0
2011-01-14 13:10:00,38.01,38.05,38.0,38.04,18200.0,29.8697,29.9011,29.8619,29.8933,18200.0
2011-01-14 13:15:00,38.04,38.04,37.99,38.0,21800.0,29.8933,29.8933,29.854,29.8619,21800.0
2011-01-14 13:20:00,38.0,38.06,37.99,38.05,20100.0,29.8619,29.909,29.854,29.9011,20100.0
2011-01-14 13:25:00,38.05,38.05,38.0,38.0,17200.0,29.9011,29.9011,29.8619,29.8619,17200.0
2011-01-14 13:30:00,38.01,38.06,38.0,38.05,20900.0,29.8697,29.909,29.8619,29.9011,20900.0
2011-01-14 13:35:00,38.04,38.08,38.01,38.01,119600.0,29.8933,29.9247,29.8697,29.8697,119600.0
2011-01-14 13:40:00,38.02,38.02,38.0,38.01,15700.0,29.8776,29.8776,29.8619,29.8697,15700.0
2011-01-14 13:45:00,38.01,38.01,37.96,37.97,13000.0,29.8697,29.8697,29.8304,29.8383,13000.0
2011-01-14 13:50:00,37.96,38.01,37.96,38.01,15100.0,29.8304,29.8697,29.8304,29.8697,15100.0
2011-01-14 13:55:00,38.01,38.05,38.01,38.01,18700.0,29.8697,29.9011,29.8697,29.8697,18700.0
2011-01-14 14:00:00,38.01,38.02,37.97,38.0,22800.0,29.8697,29.8776,29.8383,29.8619,22800.0
2011-01-14 14:05:00,38.0,38.1,38.0,38.1,20200.0,29.8619,29.9404,29.8619,29.9404,20200.0
2011-01-14 14:10:00,38.1,38.1,38.02,38.04,41700.0,29.9404,29.9404,29.8776,29.8933,41700.0
2011-01-14 14:15:00,38.04,38.06,38.01,38.01,12400.0,29.8933,29.909,29.8697,29.8697,12400.0
2011-01-14 14:20:00,38.02,38.06,38.01,38.06,10800.0,29.8776,29.909,29.8697,29.909,10800.0
2011-01-14 14:25:00,38.06,38.07,38.03,38.06,25900.0,29.909,29.9169,29.8854,29.909,25900.0
2011-01-14 14:30:00,38.05,38.06,38.04,38.04,30800.0,29.9011,29.909,29.8933,29.8933,30800.0
2011-01-14 14:35:00,38.04,38.05,38.03,38.03,34500.0,29.8933,29.9011,29.8854,29.8854,34500.0
2011-01-14 14:40:00,38.03,38.06,38.03,38.06,18800.0,29.8854,29.909,29.8854,29.909,18800.0
2011-01-14 14:45:00,38.06,38.07,38.05,38.07,16300.0,29.909,29.9169,29.9011,29.9169,16300.0
2011-01-14 14:50:00,38.07,38.09,38.04,38.04,54700.0,29.9169,29.9326,29.8933,29.8933,54700.0
2011-01-14 14:55:00,38.05,38.08,38.04,38.08,22900.0,29.9011,29.9247,29.8933,29.9247,22900.0
2011-01-14 15:00:00,38.08,38.08,38.05,38.08,52600.0,29.9247,29.9247,29.9011,29.9247,52600.0
2011-01-14 15:05:00,38.08,38.1,38.05,38.06,56700.0,29.9247,29.9404,29.9011,29.909,56700.0
2011-01-14 15:10:00,38.06,38.12,38.05,38.12,45000.0,29.909,29.9562,29.9011,29.9562,45000.0
2011-01-14 15:15:00,38.12,38.21,38.12,38.18,86600.0,29.9562,30.0269,29.9562,30.0033,86600.0
2011-01-14 15:20:00,38.18,38.29,38.18,38.25,89900.0,30.0033,30.0897,30.0033,30.0583,89900.0
2011-01-14 15:25:00,38.26,38.26,38.2,38.2,103000.0,30.0662,30.0662,30.019,30.019,103000.0
2011-01-14 15:30:00,38.2,38.21,38.2,38.2,25100.0,30.019,30.0269,30.019,30.019,25100.0
2011-01-14 15:35:00,38.2,38.21,38.14,38.15,119200.0,30.019,30.0269,29.9719,29.9797,119200.0
2011-01-14 15:40:00,38.15,38.17,38.12,38.15,70700.0,29.9797,29.9954,29.9562,29.9797,70700.0
2011-01-14 15:45:00,38.16,38.24,38.15,38.19,176600.0,29.9876,30.0505,29.9797,30.0112,176600.0
2011-01-14 15:50:00,38.19,38.22,38.19,38.2,72900.0,30.0112,30.0347,30.0112,30.019,72900.0
2011-01-14 15:55:00,38.19,38.29,38.19,38.25,174900.0,30.0112,30.0897,30.0112,30.0583,174900.0
2011-01-18 09:30:00,37.93,38.19,37.93,38.12,130200.0,29.8068,30.0112,29.8068,29.9562,130200.0
2011-01-18 09:35:00,38.13,38.19,38.08,38.1,41000.0,29.964,30.0112,29.9247,29.9404,41000.0
2011-01-18 09:40:00,38.1,38.1,38.01,38.02,35200.0,29.9404,29.9404,29.8697,29.8776,35200.0
2011-01-18 09:45:00,38.02,38.03,37.97,37.99,39400.0,29.8776,29.8854,29.8383,29.854,39400.0
2011-01-18 09:50:00,37.99,37.99,37.92,37.93,40500.0,29.854,29.854,29.799,29.8068,40500.0
2011-01-18 09:55:00,37.92,38.07,37.92,38.06,32900.0,29.799,29.9169,29.799,29.909,32900.0
2011-01-18 10:00:00,38.06,38.1,38.0,38.1,35400.0,29.909,29.9404,29.8619,29.9404,35400.0
2011-01-18 10:05:00,38.1,38.1,37.95,37.95,65900.0,29.9404,29.9404,29.8226,29.8226,65900.0
2011-01-18 10:10:00,37.95,38.03,37.94,38.0,27500.0,29.8226,29.8854,29.8147,29.8619,27500.0
2011-01-18 10:15:00,38.0,38.07,38.0,38.03,16800.0,29.8619,29.9169,29.8619,29.8854,16800.0
2011-01-18 10:20:00,38.04,38.06,37.99,38.0,43800.0,29.8933,29.909,29.854,29.8619,43800.0
2011-01-18 10:25:00,38.0,38.01,37.94,37.96,74900.0,29.8619,29.8697,29.8147,29.8304,74900.0
2011-01-18 10:30:00,37.95,37.96,37.88,37.9,50100.0,29.8226,29.8304,29.7676,29.7833,50100.0
2011-01-18 10:35:00,37.91,37.97,37.9,37.96,16700.0,29.7911,29.8383,29.7833,29.8304,16700.0
2011-01-18 10:40:00,37.97,37.97,37.95,37.95,13700.0,29.8383,29.8383,29.8226,29.8226,13700.0
2011-01-18 10:45:00,37.95,37.98,37.9,37.9,38800.0,29.8226,29.8461,29.7833,29.7833,38800.0
2011-01-18 10:50:00,37.91,37.92,37.88,37.91,20100.0,29.7911,29.799,29.7676,29.7911,20100.0
2011-01-18 10:55:00,37.91,37.92,37.85,37.86,22200.0,29.7911,29.799,29.744,29.7518,22200.0
2011-01-18 11:00:00,37.87,37.92,37.87,37.91,38900.0,29.7597,29.799,29.7597,29.7911,38900.0
2011-01-18 11:05:00,37.91,37.94,37.9,37.92,47800.0,29.7911,29.8147,29.7833,29.799,47800.0
2011-01-18 11:10:00,37.92,37.93,37.89,37.91,19000.0,29.799,29.8068,29.7754,29.7911,19000.0
2011-01-18 11:15:00,37.91,37.95,37.89,37.92,31400.0,29.7911,29.8226,29.7754,29.799,31400.0
2011-01-18 11:20:00,37.91,37.95,37.9,37.94,18400.0,29.7911,29.8226,29.7833,29.8147,18400.0
2011-01-18 11:25:00,37.94,37.95,37.89,37.93,37900.0,29.8147,29.8226,29.7754,29.8068,37900.0
2011-01-18 11:30:00,37.93,37.93,37.87,37.89,18600.0,29.8068,29.8068,29.7597,29.7754,18600.0
2011-01-18 11:35:00,37.89,37.89,37.85,37.88,27500.0,29.7754,29.7754,29.744,29.7676,27500.0
2011-01-18 11:40:00,37.88,37.89,37.83,37.85,23600.0,29.7676,29.7754,29.7283,29.744,23600.0
2011-01-18 11:45:00,37.85,37.85,37.82,37.84,17100.0,29.744,29.744,29.7204,29.7361,17100.0
2011-01-18 11:50:00,37.83,37.85,37.81,37.83,18200.0,29.7283,29.744,29.7125,29.7283,18200.0
2011-01-18 11:55:00,37.84,37.86,37.81,37.82,15900.0,29.7361,29.7518,29.7125,29.7204,15900.0
2011-01-18 12:00:00,37.83,37.84,37.8,37.8,30700.0,29.7283,29.7361,29.7047,29.7047,30700.0
2011-01-18 12:05:00,37.81,37.81,37.75,37.76,25700.0,29.7125,29.7125,29.6654,29.6733,25700.0
2011-01-18 12:10:00,37.76,37.76,37.68,37.68,20000.0,29.6733,29.6733,29.6104,29.6104,20000.0
2011-01-18 12:15:00,37.68,37.75,37.68,37.72,33000.0,29.6104,29.6654,29.6104,29.6418,33000.0
2011-01-18 12:20:00,37.72,37.76,37.71,37.76,14800.0,29.6418,29.6733,29.634,29.6733,14800.0
2011-01-18 12:25:00,37.76,37.76,37.71,37.71,10100.0,29.6733,29.6733,29.634,29.634,10100.0
2011-01-18 12:30:00,37.71,37.71,37.65,37.66,23500.0,29.634,29.634,29.5868,29.5947,23500.0
2011-01-18 12:35:00,37.67,37.77,37.66,37.75,36200.0,29.6025,29.6811,29.5947,29.6654,36200.0
2011-01-18 12:40:00,37.75,37.79,37.74,37.74,28200.0,29.6654,29.6968,29.6575,29.6575,28200.0
2011-01-18 12:45:00,37.73,37.76,37.71,37.71,24600.0,29.6497,29.6733,29.634,29.634,24600.0
2011-01-18 12:50:00,37.72,37.73,37.67,37.73,8700.0,29.6418,29.6497,29.6025,29.6497,8700.0
2011-01-18 12:55:00,37.72,37.76,37.72,37.76,9800.0,29.6418,29.6733,29.6418,29.6733,9800.0
2011-01-18 13:00:00,37.75,37.77,37.74,37.75,23700.0,29.6654,29.6811,29.6575,29.6654,23700.0
2011-01-18 13:05:00,37.76,37.8,37.71,37.75,24000.0,29.6733,29.7047,29.634,29.6654,24000.0
2011-01-18 13:10:00,37.74,37.74,37.72,37.74,10600.0,29.6575,29.6575,29.6418,29.6575,10600.0
2011-01-18 13:15:00,37.74,37.81,37.74,37.78,38400.0,29.6575,29.7125,29.6575,29.689,38400.0
2011-01-18 13:20:00,37.79,37.81,37.72,37.73,59900.0,29.6968,29.7125,29.6418,29.6497,59900.0
2011-01-18 13:25:00,37.73,37.76,37.73,37.75,10200.0,29.6497,29.6733,29.6497,29.6654,10200.0
2011-01-18 13:30:00,37.76,37.77,37.74,37.77,10300.0,29.6733,29.6811,29.6575,29.6811,10300.0
2011-01-18 13:35:00,37.77,37.87,37.77,37.8,21100.0,29.6811,29.7597,29.6811,29.7047,21100.0
2011-01-18 13:40:00,37.8,37.81,37.77,37.77,10800.0,29.7047,29.7125,29.6811,29.6811,10800.0
2011-01-18 13:45:00,37.76,37.76,37.73,37.73,14800.0,29.6733,29.6733,29.6497,29.6497,14800.0
2011-01-18 13:50:00,37.73,37.76,37.73,37.75,16000.0,29.6497,29.6733,29.6497,29.6654,16000.0
2011-01-18 13:55:00,37.75,37.75,37.67,37.73,31300.0,29.6654,29.6654,29.6025,29.6497,31300.0
2011-01-18 14:00:00,37.73,37.73,37.71,37.73,7300.0,29.6497,29.6497,29.634,29.6497,7300.0
2011-01-18 14:05:00,37.72,37.81,37.72,37.79,22700.0,29.6418,29.7125,29.6418,29.6968,22700.0
2011-01-18 14:10:00,37.8,37.82,37.78,37.79,17900.0,29.7047,29.7204,29.689,29.6968,17900.0
2011-01-18 14:15:00,37.79,37.79,37.75,37.76,9600.0,29.6968,29.6968,29.6654,29.6733,9600.0
2011-01-18 14:20:00,37.76,37.76,37.73,37.75,14500.0,29.6733,29.6733,29.6497,29.6654,14500.0
2011-01-18 14:25:00,37.74,37.75,37.72,37.74,9000.0,29.6575,29.6654,29.6418,29.6575,9000.0
2011-01-18 14:30:00,37.74,37.79,37.74,37.74,17600.0,29.6575,29.6968,29.6575,29.6575,17600.0
2011-01-18 14:35:00,37.74,37.75,37.71,37.72,12400.0,29.6575,29.6654,29.634,29.6418,12400.0
2011-01-18 14:40:00,37.72,37.72,37.61,37.62,33400.0,29.6418,29.6418,29.5554,29.5632,33400.0
2011-01-18 14:45:00,37.63,37.69,37.63,37.67,21000.0,29.5711,29.6182,29.5711,29.6025,21000.0
2011-01-18 14:50:00,37.67,37.7,37.66,37.7,20900.0,29.6025,29.6261,29.5947,29.6261,20900.0
2011-01-18 14:55:00,37.71,37.71,37.66,37.66,15000.0,29.634,29.634,29.5947,29.5947,15000.0
2011-01-18 15:00:00,37.66,37.67,37.6,37.66,37800.0,29.5947,29.6025,29.5475,29.5947,37800.0
2011-01-18 15:05:00,37.66,37.72,37.66,37.72,26400.0,29.5947,29.6418,29.5947,29.6418,26400.0
2011-01-18 15:10:00,37.71,37.71,37.65,37.65,18600.0,29.634,29.634,29.5868,29.5868,18600.0
2011-01-18 15:15:00,37.65,37.66,37.63,37.64,9600.0,29.5868,29.5947,29.5711,29.579,9600.0
2011-01-18 15:20:00,37.63,37.77,37.63,37.77,74400.0,29.5711,29.6811,29.5711,29.6811,74400.0
2011-01-18 15:25:00,37.76,37.86,37.76,37.84,90400.0,29.6733,29.7518,29.6733,29.7361,90400.0
2011-01-18 15:30:00,37.84,37.85,37.79,37.79,108600.0,29.7361,29.744,29.6968,29.6968,108600.0
2011-01-18 15:35:00,37.79,37.86,37.79,37.83,42200.0,29.6968,29.7518,29.6968,29.7283,42200.0
2011-01-18 15:40:00,37.83,37.84,37.77,37.8,42400.0,29.7283,29.7361,29.6811,29.7047,42400.0
2011-01-18 15:45:00,37.8,37.8,37.71,37.73,68200.0,29.7047,29.7047,29.634,29.6497,68200.0
2011-01-18 15:50:00,37.73,37.79,37.72,37.78,51000.0,29.6497,29.6968,29.6418,29.689,51000.0
2011-01-18 15:55:00,37.77,37.78,37.71,37.73,75800.0,29.6811,29.689,29.634,29.6497,75800.0
2011-01-19 09:30:00,37.55,37.62,37.52,37.61,51600.0,29.5082,29.5632,29.4847,29.5554,51600.0
2011-01-19 09:35:00,37.6,37.61,37.46,37.49,39300.0,29.5475,29.5554,29.4375,29.4611,39300.0
2011-01-19 09:40:00,37.5,37.51,37.4,37.51,31200.0,29.4689,29.4768,29.3904,29.4768,31200.0
2011-01-19 09:45:00,37.5,37.52,37.47,37.5,49900.0,29.4689,29.4847,29.4454,29.4689,49900.0
2011-01-19 09:50:00,37.5,37.51,37.35,37.51,53600.0,29.4689,29.4768,29.3511,29.4768,53600.0
2011-01-19 09:55:00,37.51,37.51,37.35,37.42,94000.0,29.4768,29.4768,29.3511,29.4061,94000.0
2011-01-19 10:00:00,37.44,37.48,37.41,37.46,70300.0,29.4218,29.4532,29.3982,29.4375,70300.0
2011-01-19 10:05:00,37.45,37.51,37.4,37.51,54900.0,29.4296,29.4768,29.3904,29.4768,54900.0
2011-01-19 10:10:00,37.5,37.56,37.48,37.49,40400.0,29.4689,29.5161,29.4532,29.4611,40400.0
2011-01-19 10:15:00,37.5,37.52,37.47,37.52,58400.0,29.4689,29.4847,29.4454,29.4847,58400.0
2011-01-19 10:20:00,37.52,37.56,37.43,37.45,37200.0,29.4847,29.5161,29.4139,29.4296,37200.0
2011-01-19 10:25:00,37.45,37.46,37.34,37.37,59700.0,29.4296,29.4375,29.3432,29.3668,59700.0
2011-01-19 10:30:00,37.37,37.37,37.31,37.33,43400.0,29.3668,29.3668,29.3196,29.3353,43400.0
2011-01-19 10:35:00,37.34,37.38,37.34,37.38,73800.0,29.3432,29.3746,29.3432,29.3746,73800.0
2011-01-19 10:40:00,37.38,37.39,37.34,37.39,36400.0,29.3746,29.3825,29.3432,29.3825,36400.0
2011-01-19 10:45:00,37.39,37.52,37.38,37.52,61300.0,29.3825,29.4847,29.3746,29.4847,61300.0
2011-01-19 10:50:00,37.52,37.52,37.47,37.5,36500.0,29.4847,29.4847,29.4454,29.4689,36500.0
2011-01-19 10:55:00,37.5,37.51,37.47,37.47,27100.0,29.4689,29.4768,29.4454,29.4454,27100.0
2011-01-19 11:00:00,37.47,37.47,37.36,37.38,21500.0,29.4454,29.4454,29.3589,29.3746,21500.0
2011-01-19 11:05:00,37.37,37.43,37.36,37.43,45300.0,29.3668,29.4139,29.3589,29.4139,45300.0
2011-01-19 11:10:00,37.43,37.46,37.37,37.38,36500.0,29.4139,29.4375,29.3668,29.3746,36500.0
2011-01-19 11:15:00,37.37,37.37,37.3,37.36,29200.0,29.3668,29.3668,29.3118,29.3589,29200.0
2011-01-19 11:20:00,37.36,37.37,37.25,37.25,61400.0,29.3589,29.3668,29.2725,29.2725,61400.0
2011-01-19 11:25:00,37.25,37.28,37.24,37.28,27500.0,29.2725,29.2961,29.2646,29.2961,27500.0
2011-01-19 11:30:00,37.27,37.35,37.27,37.28,38900.0,29.2882,29.3511,29.2882,29.2961,38900.0
2011-01-19 11:35:00,37.29,37.35,37.28,37.35,32600.0,29.3039,29.3511,29.2961,29.3511,32600.0
2011-01-19 11:40:00,37.36,37.37,37.35,37.36,19400.0,29.3589,29.3668,29.3511,29.3589,19400.0
2011-01-19 11:45:00,37.36,37.41,37.36,37.39,26800.0,29.3589,29.3982,29.3589,29.3825,26800.0
2011-01-19 11:50:00,37.39,37.4,37.31,37.33,21600.0,29.3825,29.3904,29.3196,29.3353,21600.0
2011-01-19 11:55:00,37.33,37.37,37.29,37.31,31500.0,29.3353,29.3668,29.3039,29.3196,31500.0
2011-01-19 12:00:00,37.31,37.35,37.29,37.35,12600.0,29.3196,29.3511,29.3039,29.3511,12600.0
2011-01-19 12:05:00,37.34,37.38,37.34,37.38,15100.0,29.3432,29.3746,29.3432,29.3746,15100.0
2011-01-19 12:10:00,37.38,37.4,37.37,37.39,18400.0,29.3746,29.3904,29.3668,29.3825,18400.0
2011-01-19 12:15:00,37.39,37.39,37.3,37.3,28200.0,29.3825,29.3825,29.3118,29.3118,28200.0
2011-01-19 12:20:00,37.31,37.31,37.29,37.3,11100.0,29.3196,29.3196,29.3039,29.3118,11100.0
2011-01-19 12:25:00,37.31,37.38,37.3,37.37,15300.0,29.3196,29.3746,29.3118,29.3668,15300.0
2011-01-19 12:30:00,37.37,37.38,37.25,37.25,24800.0,29.3668,29.3746,29.2725,29.2725,24800.0
2011-01-19 12:35:00,37.25,37.26,37.21,37.24,42900.0,29.2725,29.2803,29.241,29.2646,42900.0
2011-01-19 12:40:00,37.25,37.25,37.22,37.23,27500.0,29.2725,29.2725,29.2489,29.2568,27500.0
2011-01-19 12:45:00,37.23,37.25,37.23,37.24,29600.0,29.2568,29.2725,29.2568,29.2646,29600.0
2011-01-19 12:50:00,37.25,37.25,37.24,37.25,64000.0,29.2725,29.2725,29.2646,29.2725,64000.0
2011-01-19 12:55:00,37.25,37.31,37.24,37.31,57500.0,29.2725,29.3196,29.2646,29.3196,57500.0
2011-01-19 13:00:00,37.32,37.34,37.25,37.27,39500.0,29.3275,29.3432,29.2725,29.2882,39500.0
2011-01-19 13:05:00,37.26,37.31,37.25,37.31,21400.0,29.2803,29.3196,29.2725,29.3196,21400.0
2011-01-19 13:10:00,37.31,37.36,37.3,37.35,25300.0,29.3196,29.3589,29.3118,29.3511,25300.0
2011-01-19 13:15:00,37.34,37.38,37.34,37.34,26800.0,29.3432,29.3746,29.3432,29.3432,26800.0
2011-01-19 13:20:00,37.34,37.35,37.3,37.31,15200.0,29.3432,29.3511,29.3118,29.3196,15200.0
2011-01-19 13:25:00,37.31,37.35,37.31,37.35,21000.0,29.3196,29.3511,29.3196,29.3511,21000.0
2011-01-19 13:30:00,37.35,37.38,37.34,37.38,13600.0,29.3511,29.3746,29.3432,29.3746,13600.0
2011-01-19 13:35:00,37.37,37.38,37.36,37.37,11700.0,29.3668,29.3746,29.3589,29.3668,11700.0
2011-01-19 13:40:00,37.37,37.37,37.33,37.34,16900.0,29.3668,29.3668,29.3353,29.3432,16900.0
2011-01-19 13:45:00,37.33,37.34,37.33,37.34,14800.0,29.3353,29.3432,29.3353,29.3432,14800.0
2011-01-19 13:50:00,37.34,37.34,37.26,37.29,27800.0,29.3432,29.3432,29.2803,29.3039,27800.0
2011-01-19 13:55:00,37.29,37.31,37.24,37.31,26300.0,29.3039,29.3196,29.2646,29.3196,26300.0
2011-01-19 14:00:00,37.3,37.34,37.29,37.34,47300.0,29.3118,29.3432,29.3039,29.3432,47300.0
2011-01-19 14:05:00,37.34,37.36,37.25,37.3,112200.0,29.3432,29.3589,29.2725,29.3118,112200.0
2011-01-19 14:10:00,37.3,37.33,37.25,37.25,33700.0,29.3118,29.3353,29.2725,29.2725,33700.0
2011-01-19 14:15:00,37.25,37.27,37.24,37.27,34200.0,29.2725,29.2882,29.2646,29.2882,34200.0
2011-01-19 14:20:00,37.27,37.27,37.22,37.22,163400.0,29.2882,29.2882,29.2489,29.2489,163400.0
2011-01-19 14:25:00,37.23,37.26,37.22,37.25,20500.0,29.2568,29.2803,29.2489,29.2725,20500.0
2011-01-19 14:30:00,37.25,37.29,37.25,37.29,15700.0,29.2725,29.3039,29.2725,29.3039,15700.0
2011-01-19 14:35:00,37.28,37.31,37.28,37.31,26800.0,29.2961,29.3196,29.2961,29.3196,26800.0
2011-01-19 14:40:00,37.31,37.31,37.24,37.25,78900.0,29.3196,29.3196,29.2646,29.2725,78900.0
2011-01-19 14:45:00,37.24,37.27,37.22,37.23,50400.0,29.2646,29.2882,29.2489,29.2568,50400.0
2011-01-19 14:50:00,37.23,37.23,37.12,37.18,49200.0,29.2568,29.2568,29.1703,29.2175,49200.0
2011-01-19 14:55:00,37.17,37.22,37.14,37.17,54500.0,29.2096,29.2489,29.186,29.2096,54500.0
2011-01-19 15:00:00,37.18,37.27,37.17,37.26,36400.0,29.2175,29.2882,29.2096,29.2803,36400.0
2011-01-19 15:05:00,37.26,37.32,37.26,37.26,58300.0,29.2803,29.3275,29.2803,29.2803,58300.0
2011-01-19 15:10:00,37.26,37.28,37.23,37.23,48600.0,29.2803,29.2961,29.2568,29.2568,48600.0
2011-01-19 15:15:00,37.23,37.33,37.23,37.32,48700.0,29.2568,29.3353,29.2568,29.3275,48700.0
2011-01-19 15:20:00,37.33,37.35,37.31,37.33,47000.0,29.3353,29.3511,29.3196,29.3353,47000.0
2011-01-19 15:25:00,37.33,37.36,37.29,37.35,60000.0,29.3353,29.3589,29.3039,29.3511,60000.0
2011-01-19 15:30:00,37.33,37.34,37.27,37.31,65800.0,29.3353,29.3432,29.2882,29.3196,65800.0
2011-01-19 15:35:00,37.31,37.36,37.31,37.35,83600.0,29.3196,29.3589,29.3196,29.3511,83600.0
2011-01-19 15:40:00,37.36,37.41,37.32,37.41,95300.0,29.3589,29.3982,29.3275,29.3982,95300.0
2011-01-19 15:45:00,37.4,37.41,37.33,37.35,93300.0,29.3904,29.3982,29.3353,29.3511,93300.0
2011-01-19 15:50:00,37.35,37.37,37.33,37.36,69200.0,29.3511,29.3668,29.3353,29.3589,69200.0
2011-01-19 15:55:00,37.36,37.38,37.33,37.36,166100.0,29.3589,29.3746,29.3353,29.3589,166100.0
2011-01-20 09:30:00,37.19,37.19,36.62,36.65,153800.0,29.2253,29.2253,28.7774,28.801,153800.0
2011-01-20 09:35:00,36.65,36.9,36.52,36.9,99900.0,28.801,28.9974,28.6988,28.9974,99900.0
2011-01-20 09:40:00,36.92,37.13,36.92,37.03,80500.0,29.0132,29.1782,29.0132,29.0996,80500.0
2011-01-20 09:45:00,37.03,37.06,36.94,36.98,30400.0,29.0996,29.1232,29.0289,29.0603,30400.0
2011-01-20 09:50:00,36.98,37.04,36.97,37.0,37600.0,29.0603,29.1075,29.0524,29.076,37600.0
2011-01-20 09:55:00,36.99,37.0,36.91,37.0,46800.0,29.0682,29.076,29.0053,29.076,46800.0
2011-01-20 10:00:00,36.99,37.1,36.96,37.1,43000.0,29.0682,29.1546,29.0446,29.1546,43000.0
2011-01-20 10:05:00,37.1,37.12,37.01,37.03,67900.0,29.1546,29.1703,29.0839,29.0996,67900.0
2011-01-20 10:10:00,37.04,37.14,37.04,37.12,14900.0,29.1075,29.186,29.1075,29.1703,14900.0
2011-01-20 10:15:00,37.11,37.12,36.96,36.97,34400.0,29.1625,29.1703,29.0446,29.0524,34400.0
2011-01-20 10:20:00,36.97,36.99,36.89,36.91,34500.0,29.0524,29.0682,28.9896,29.0053,34500.0
2011-01-20 10:25:00,36.9,36.93,36.82,36.88,41100.0,28.9974,29.021,28.9346,28.9817,41100.0
2011-01-20 10:30:00,36.9,36.98,36.82,36.96,31000.0,28.9974,29.0603,28.9346,29.0446,31000.0
2011-01-20 10:35:00,36.97,36.97,36.88,36.88,23500.0,29.0524,29.0524,28.9817,28.9817,23500.0
2011-01-20 10:40:00,36.88,36.89,36.79,36.89,55900.0,28.9817,28.9896,28.911,28.9896,55900.0
2011-01-20 10:45:00,36.89,36.96,36.88,36.93,56300.0,28.9896,29.0446,28.9817,29.021,56300.0
2011-01-20 10:50:00,36.93,36.94,36.83,36.88,92200.0,29.021,29.0289,28.9424,28.9817,92200.0
2011-01-20 10:55:00,36.85,36.85,36.8,36.81,18800.0,28.9581,28.9581,28.9189,28.9267,18800.0
2011-01-20 11:00:00,36.81,36.86,36.8,36.85,33500.0,28.9267,28.966,28.9189,28.9581,33500.0
2011-01-20 11:05:00,36.84,36.88,36.83,36.86,33800.0,28.9503,28.9817,28.9424,28.966,33800.0
2011-01-20 11:10:00,36.85,36.88,36.84,36.88,10500.0,28.9581,28.9817,28.9503,28.9817,10500.0
2011-01-20 11:15:00,36.88,36.88,36.81,36.82,17300.0,28.9817,28.9817,28.9267,28.9346,17300.0
2011-01-20 11:20:00,36.82,36.83,36.81,36.81,22900.0,28.9346,28.9424,28.9267,28.9267,22900.0
2011-01-20 11:25:00,36.81,36.87,36.8,36.85,68700.0,28.9267,28.9739,28.9189,28.9581,68700.0
2011-01-20 11:30:00,36.85,36.88,36.82,36.87,64400.0,28.9581,28.9817,28.9346,28.9739,64400.0
2011-01-20 11:35:00,36.87,36.9,36.87,36.9,9900.0,28.9739,28.9974,28.9739,28.9974,9900.0
2011-01-20 11:40:00,36.89,36.9,36.84,36.85,19300.0,28.9896,28.9974,28.9503,28.9581,19300.0
2011-01-20 11:45:00,36.85,36.92,36.84,36.92,22200.0,28.9581,29.0132,28.9503,29.0132,22200.0
2011-01-20 11:50:00,36.91,36.92,36.9,36.9,19200.0,29.0053,29.0132,28.9974,28.9974,19200.0
2011-01-20 11:55:00,36.9,36.98,36.9,36.97,12400.0,28.9974,29.0603,28.9974,29.0524,12400.0
2011-01-20 12:00:00,36.97,37.0,36.97,36.98,18400.0,29.0524,29.076,29.0524,29.0603,18400.0
2011-01-20 12:05:00,36.99,37.07,36.99,37.05,20700.0,29.0682,29.131,29.0682,29.1153,20700.0
2011-01-20 12:10:00,37.05,37.06,37.03,37.03,8300.0,29.1153,29.1232,29.0996,29.0996,8300.0
2011-01-20 12:15:00,37.03,37.09,37.03,37.08,28100.0,29.0996,29.1467,29.0996,29.1389,28100.0
2011-01-20 12:20:00,37.08,37.11,37.08,37.11,18900.0,29.1389,29.1625,29.1389,29.1625,18900.0
2011-01-20 12:25:00,37.12,37.15,37.09,37.1,15800.0,29.1703,29.1939,29.1467,29.1546,15800.0
2011-01-20 12:30:00,37.09,37.15,37.09,37.1,33200.0,29.1467,29.1939,29.1467,29.1546,33200.0
2011-01-20 12:35:00,37.1,37.18,37.1,37.17,38500.0,29.1546,29.2175,29.1546,29.2096,38500.0
2011-01-20 12:40:00,37.17,37.17,37.13,37.15,33300.0,29.2096,29.2096,29.1782,29.1939,33300.0
2011-01-20 12:45:00,37.15,37.2,37.14,37.18,23500.0,29.1939,29.2332,29.186,29.2175,23500.0
2011-01-20 12:50:00,37.17,37.21,37.17,37.18,40200.0,29.2096,29.241,29.2096,29.2175,40200.0
2011-01-20 12:55:00,37.17,37.18,37.11,37.15,28800.0,29.2096,29.2175,29.1625,29.1939,28800.0
2011-01-20 13:00:00,37.16,37.16,37.09,37.1,29000.0,29.2018,29.2018,29.1467,29.1546,29000.0
2011-01-20 13:05:00,37.09,37.13,37.09,37.12,18500.0,29.1467,29.1782,29.1467,29.1703,18500.0
2011-01-20 13:10:00,37.12,37.16,37.12,37.15,31300.0,29.1703,29.2018,29.1703,29.1939,31300.0
2011-01-20 13:15:00,37.15,37.15,37.1,37.12,15000.0,29.1939,29.1939,29.1546,29.1703,15000.0
2011-01-20 13:20:00,37.13,37.14,37.1,37.11,39500.0,29.1782,29.186,29.1546,29.1625,39500.0
2011-01-20 13:25:00,37.11,37.13,37.1,37.1,25100.0,29.1625,29.1782,29.1546,29.1546,25100.0
2011-01-20 13:30:00,37.1,37.15,37.1,37.14,22200.0,29.1546,29.1939,29.1546,29.186,22200.0
2011-01-20 13:35:00,37.13,37.14,37.12,37.13,21000.0,29.1782,29.186,29.1703,29.1782,21000.0
2011-01-20 13:40:00,37.13,37.13,37.1,37.1,17300.0,29.1782,29.1782,29.1546,29.1546,17300.0
2011-01-20 13:45:00,37.1,37.11,37.09,37.11,28900.0,29.1546,29.1625,29.1467,29.1625,28900.0
2011-01-20 13:50:00,37.1,37.12,37.1,37.11,20300.0,29.1546,29.1703,29.1546,29.1625,20300.0
2011-01-20 13:55:00,37.11,37.19,37.1,37.17,31800.0,29.1625,29.2253,29.1546,29.2096,31800.0
2011-01-20 14:00:00,37.17,37.2,37.16,37.19,37100.0,29.2096,29.2332,29.2018,29.2253,37100.0
2011-01-20 14:05:00,37.19,37.19,37.16,37.17,14300.0,29.2253,29.2253,29.2018,29.2096,14300.0
2011-01-20 14:10:00,37.17,37.2,37.16,37.19,20400.0,29.2096,29.2332,29.2018,29.2253,20400.0
2011-01-20 14:15:00,37.2,37.22,37.14,37.16,27100.0,29.2332,29.2489,29.186,29.2018,27100.0
2011-01-20 14:20:00,37.16,37.17,37.13,37.17,23700.0,29.2018,29.2096,29.1782,29.2096,23700.0
2011-01-20 14:25:00,37.17,37.24,37.16,37.24,35700.0,29.2096,29.2646,29.2018,29.2646,35700.0
2011-01-20 14:30:00,37.24,37.33,37.23,37.26,32200.0,29.2646,29.3353,29.2568,29.2803,32200.0
2011-01-20 14:35:00,37.26,37.26,37.21,37.22,19800.0,29.2803,29.2803,29.241,29.2489,19800.0
2011-01-20 14:40:00,37.22,37.34,37.2,37.29,52500.0,29.2489,29.3432,29.2332,29.3039,52500.0
2011-01-20 14:45:00,37.29,37.29,37.25,37.25,8200.0,29.3039,29.3039,29.2725,29.2725,8200.0
2011-01-20 14:50:00,37.25,37.25,37.22,37.25,35000.0,29.2725,29.2725,29.2489,29.2725,35000.0
2011-01-20 14:55:00,37.25,37.28,37.24,37.25,24000.0,29.2725,29.2961,29.2646,29.2725,24000.0
2011-01-20 15:00:00,37.24,37.25,37.19,37.21,80800.0,29.2646,29.2725,29.2253,29.241,80800.0
2011-01-20 15:05:00,37.2,37.24,37.17,37.23,64900.0,29.2332,29.2646,29.2096,29.2568,64900.0
2011-01-20 15:10:00,37.23,37.31,37.23,37.28,30100.0,29.2568,29.3196,29.2568,29.2961,30100.0
2011-01-20 15:15:00,37.28,37.28,37.18,37.18,20200.0,29.2961,29.2961,29.2175,29.2175,20200.0
2011-01-20 15:20:00,37.18,37.25,37.14,37.19,52800.0,29.2175,29.2725,29.186,29.2253,52800.0
2011-01-20 15:25:00,37.18,37.18,37.07,37.13,43400.0,29.2175,29.2175,29.131,29.1782,43400.0
2011-01-20 15:30:00,37.14,37.15,37.1,37.14,45900.0,29.186,29.1939,29.1546,29.186,45900.0
2011-01-20 15:35:00,37.13,37.13,37.06,37.13,43200.0,29.1782,29.1782,29.1232,29.1782,43200.0
2011-01-20 15:40:00,37.13,37.17,37.13,37.15,90500.0,29.1782,29.2096,29.1782,29.1939,90500.0
2011-01-20 15:45:00,37.15,37.17,37.11,37.16,91100.0,29.1939,29.2096,29.1625,29.2018,91100.0
2011-01-20 15:50:00,37.16,37.26,37.16,37.21,112800.0,29.2018,29.2803,29.2018,29.241,112800.0
2011-01-20 15:55:00,37.21,37.21,36.94,37.07,417400.0,29.241,29.241,29.0289,29.131,417400.0
2011-01-21 09:30:00,37.26,37.54,37.22,37.34,311900.0,29.2803,29.5004,29.2489,29.3432,311900.0
2011-01-21 09:35:00,37.3,37.4,37.3,37.36,97000.0,29.3118,29.3904,29.3118,29.3589,97000.0
2011-01-21 09:40:00,37.36,37.41,37.33,37.38,146800.0,29.3589,29.3982,29.3353,29.3746,146800.0
2011-01-21 09:45:00,37.38,37.43,37.35,37.42,121200.0,29.3746,29.4139,29.3511,29.4061,121200.0
2011-01-21 09:50:00,37.42,37.51,37.36,37.48,122800.0,29.4061,29.4768,29.3589,29.4532,122800.0
2011-01-21 09:55:00,37.48,37.6,37.48,37.59,57000.0,29.4532,29.5475,29.4532,29.5397,57000.0
2011-01-21 10:00:00,37.58,37.66,37.52,37.57,139100.0,29.5318,29.5947,29.4847,29.5239,139100.0
2011-01-21 10:05:00,37.57,37.58,37.43,37.43,87000.0,29.5239,29.5318,29.4139,29.4139,87000.0
2011-01-21 10:10:00,37.43,37.43,37.4,37.4,7000.0,29.4139,29.4139,29.3904,29.3904,7000.0
2011-01-21 10:15:00,37.4,37.49,37.38,37.47,46200.0,29.3904,29.4611,29.3746,29.4454,46200.0
2011-01-21 10:20:00,37.47,37.47,37.37,37.4,25400.0,29.4454,29.4454,29.3668,29.3904,25400.0
2011-01-21 10:25:00,37.4,37.44,37.38,37.39,41200.0,29.3904,29.4218,29.3746,29.3825,41200.0
2011-01-21 10:30:00,37.39,37.42,37.36,37.4,73800.0,29.3825,29.4061,29.3589,29.3904,73800.0
2011-01-21 10:35:00,37.4,37.41,37.3,37.31,31600.0,29.3904,29.3982,29.3118,29.3196,31600.0
2011-01-21 10:40:00,37.31,37.42,37.29,37.3,53900.0,29.3196,29.4061,29.3039,29.3118,53900.0
2011-01-21 10:45:00,37.3,37.35,37.3,37.32,22900.0,29.3118,29.3511,29.3118,29.3275,22900.0
2011-01-21 10:50:00,37.32,37.35,37.3,37.34,18900.0,29.3275,29.3511,29.3118,29.3432,18900.0
2011-01-21 10:55:00,37.33,37.33,37.3,37.3,18900.0,29.3353,29.3353,29.3118,29.3118,18900.0
2011-01-21 11:00:00,37.3,37.34,37.3,37.33,14200.0,29.3118,29.3432,29.3118,29.3353,14200.0
2011-01-21 11:05:00,37.33,37.33,37.29,37.3,31700.0,29.3353,29.3353,29.3039,29.3118,31700.0
2011-01-21 11:10:00,37.3,37.3,37.29,37.3,17200.0,29.3118,29.3118,29.3039,29.3118,17200.0
2011-01-21 11:15:00,37.29,37.3,37.2,37.21,29600.0,29.3039,29.3118,29.2332,29.241,29600.0
2011-01-21 11:20:00,37.2,37.25,37.2,37.24,24800.0,29.2332,29.2725,29.2332,29.2646,24800.0
2011-01-21 11:25:00,37.25,37.26,37.24,37.26,4600.0,29.2725,29.2803,29.2646,29.2803,4600.0
2011-01-21 11:30:00,37.25,37.26,37.25,37.26,4100.0,29.2725,29.2803,29.2725,29.2803,4100.0
2011-01-21 11:35:00,37.25,37.27,37.24,37.25,11100.0,29.2725,29.2882,29.2646,29.2725,11100.0
2011-01-21 11:40:00,37.25,37.25,37.24,37.24,29900.0,29.2725,29.2725,29.2646,29.2646,29900.0
2011-01-21 11:45:00,37.24,37.25,37.21,37.21,92400.0,29.2646,29.2725,29.241,29.241,92400.0
2011-01-21 11:50:00,37.21,37.21,37.13,37.13,33300.0,29.241,29.241,29.1782,29.1782,33300.0
2011-01-21 11:55:00,37.13,37.17,37.09,37.14,95500.0,29.1782,29.2096,29.1467,29.186,95500.0
2011-01-21 12:00:00,37.14,37.17,37.14,37.15,17200.0,29.186,29.2096,29.186,29.1939,17200.0
2011-01-21 12:05:00,37.16,37.19,37.15,37.19,19900.0,29.2018,29.2253,29.1939,29.2253,19900.0
2011-01-21 12:10:00,37.19,37.21,37.17,37.21,12300.0,29.2253,29.241,29.2096,29.241,12300.0
2011-01-21 12:15:00,37.22,37.25,37.21,37.24,7600.0,29.2489,29.2725,29.241,29.2646,7600.0
2011-01-21 12:20:00,37.24,37.28,37.24,37.26,7900.0,29.2646,29.2961,29.2646,29.2803,7900.0
2011-01-21 12:25:00,37.26,37.26,37.22,37.23,10500.0,29.2803,29.2803,29.2489,29.2568,10500.0
2011-01-21 12:30:00,37.23,37.24,37.19,37.2,17600.0,29.2568,29.2646,29.2253,29.2332,17600.0
2011-01-21 12:35:00,37.2,37.23,37.2,37.22,8700.0,29.2332,29.2568,29.2332,29.2489,8700.0
2011-01-21 12:40:00,37.21,37.21,37.13,37.13,37000.0,29.241,29.241,29.1782,29.1782,37000.0
2011-01-21 12:45:00,37.13,37.19,37.07,37.18,47200.0,29.1782,29.2253,29.131,29.2175,47200.0
2011-01-21 12:50:00,37.19,37.21,37.15,37.16,17900.0,29.2253,29.241,29.1939,29.2018,17900.0
2011-01-21 12:55:00,37.16,37.16,37.12,37.12,18800.0,29.2018,29.2018,29.1703,29.1703,18800.0
2011-01-21 13:00:00,37.12,37.13,37.12,37.13,3100.0,29.1703,29.1782,29.1703,29.1782,3100.0
2011-01-21 13:05:00,37.12,37.13,37.11,37.11,17300.0,29.1703,29.1782,29.1625,29.1625,17300.0
2011-01-21 13:10:00,37.11,37.12,37.11,37.12,7500.0,29.1625,29.1703,29.1625,29.1703,7500.0
2011-01-21 13:15:00,37.11,37.19,37.11,37.19,22000.0,29.1625,29.2253,29.1625,29.2253,22000.0
2011-01-21 13:20:00,37.19,37.19,37.15,37.15,6200.0,29.2253,29.2253,29.1939,29.1939,6200.0
2011-01-21 13:25:00,37.15,37.15,37.11,37.13,21900.0,29.1939,29.1939,29.1625,29.1782,21900.0
2011-01-21 13:30:00,37.13,37.14,37.09,37.12,60400.0,29.1782,29.186,29.1467,29.1703,60400.0
2011-01-21 13:35:00,37.13,37.21,37.13,37.18,14200.0,29.1782,29.241,29.1782,29.2175,14200.0
2011-01-21 13:40:00,37.18,37.19,37.15,37.16,5800.0,29.2175,29.2253,29.1939,29.2018,5800.0
2011-01-21 13:45:00,37.15,37.23,37.15,37.22,35200.0,29.1939,29.2568,29.1939,29.2489,35200.0
2011-01-21 13:50:00,37.22,37.22,37.17,37.17,12900.0,29.2489,29.2489,29.2096,29.2096,12900.0
2011-01-21 13:55:00,37.17,37.24,37.17,37.23,18300.0,29.2096,29.2646,29.2096,29.2568,18300.0
2011-01-21 14:00:00,37.24,37.24,37.22,37.23,11500.0,29.2646,29.2646,29.2489,29.2568,11500.0
2011-01-21 14:05:00,37.23,37.23,37.22,37.22,23600.0,29.2568,29.2568,29.2489,29.2489,23600.0
2011-01-21 14:10:00,37.23,37.29,37.22,37.28,30600.0,29.2568,29.3039,29.2489,29.2961,30600.0
2011-01-21 14:15:00,37.28,37.28,37.27,37.27,52900.0,29.2961,29.2961,29.2882,29.2882,52900.0
2011-01-21 14:20:00,37.27,37.36,37.27,37.32,49300.0,29.2882,29.3589,29.2882,29.3275,49300.0
2011-01-21 14:25:00,37.31,37.32,37.3,37.3,30100.0,29.3196,29.3275,29.3118,29.3118,30100.0
2011-01-21 14:30:00,37.3,37.3,37.27,37.28,10000.0,29.3118,29.3118,29.2882,29.2961,10000.0
2011-01-21 14:35:00,37.29,37.29,37.25,37.26,12800.0,29.3039,29.3039,29.2725,29.2803,12800.0
2011-01-21 14:40:00,37.26,37.26,37.24,37.24,16700.0,29.2803,29.2803,29.2646,29.2646,16700.0
2011-01-21 14:45:00,37.24,37.25,37.21,37.24,13300.0,29.2646,29.2725,29.241,29.2646,13300.0
2011-01-21 14:50:00,37.25,37.29,37.24,37.28,21600.0,29.2725,29.3039,29.2646,29.2961,21600.0
2011-01-21 14:55:00,37.28,37.28,37.27,37.27,25200.0,29.2961,29.2961,29.2882,29.2882,25200.0
2011-01-21 15:00:00,37.27,37.28,37.24,37.24,54000.0,29.2882,29.2961,29.2646,29.2646,54000.0
2011-01-21 15:05:00,37.25,37.25,37.24,37.24,4100.0,29.2725,29.2725,29.2646,29.2646,4100.0
2011-01-21 15:10:00,37.24,37.25,37.22,37.24,23500.0,29.2646,29.2725,29.2489,29.2646,23500.0
2011-01-21 15:15:00,37.25,37.26,37.24,37.24,21800.0,29.2725,29.2803,29.2646,29.2646,21800.0
2011-01-21 15:20:00,37.24,37.24,37.21,37.21,39900.0,29.2646,29.2646,29.241,29.241,39900.0
2011-01-21 15:25:00,37.21,37.25,37.21,37.22,21100.0,29.241,29.2725,29.241,29.2489,21100.0
2011-01-21 15:30:00,37.23,37.24,37.22,37.22,18300.0,29.2568,29.2646,29.2489,29.2489,18300.0
2011-01-21 15:35:00,37.22,37.23,37.17,37.22,29500.0,29.2489,29.2568,29.2096,29.2489,29500.0
2011-01-21 15:40:00,37.22,37.23,37.14,37.14,29700.0,29.2489,29.2568,29.186,29.186,29700.0
2011-01-21 15:45:00,37.15,37.21,37.1,37.14,67400.0,29.1939,29.241,29.1546,29.186,67400.0
2011-01-21 15:50:00,37.14,37.15,37.1,37.1,45000.0,29.186,29.1939,29.1546,29.1546,45000.0
2011-01-21 15:55:00,37.11,37.19,37.09,37.15,109100.0,29.1625,29.2253,29.1467,29.1939,109100.0
2011-01-24 09:30:00,37.13,37.81,37.13,37.81,190800.0,29.1782,29.7125,29.1782,29.7125,190800.0
2011-01-24 09:35:00,37.81,37.99,37.8,37.98,211800.0,29.7125,29.854,29.7047,29.8461,211800.0
2011-01-24 09:40:00,37.97,38.12,37.96,38.12,267600.0,29.8383,29.9562,29.8304,29.9562,267600.0
2011-01-24 09:45:00,38.11,38.12,37.92,38.0,125000.0,29.9483,29.9562,29.799,29.8619,125000.0
2011-01-24 09:50:00,38.01,38.05,37.94,37.97,232000.0,29.8697,29.9011,29.8147,29.8383,232000.0
2011-01-24 09:55:00,37.97,38.01,37.93,37.93,79300.0,29.8383,29.8697,29.8068,29.8068,79300.0
2011-01-24 10:00:00,37.93,37.94,37.74,37.82,99600.0,29.8068,29.8147,29.6575,29.7204,99600.0
2011-01-24 10:05:00,37.81,37.94,37.8,37.91,183000.0,29.7125,29.8147,29.7047,29.7911,183000.0
2011-01-24 10:10:00,37.91,37.94,37.89,37.89,211500.0,29.7911,29.8147,29.7754,29.7754,211500.0
2011-01-24 10:15:00,37.9,38.02,37.89,37.97,76400.0,29.7833,29.8776,29.7754,29.8383,76400.0
2011-01-24 10:20:00,37.98,38.08,37.96,38.03,145600.0,29.8461,29.9247,29.8304,29.8854,145600.0
2011-01-24 10:25:00,38.02,38.06,37.97,37.97,68300.0,29.8776,29.909,29.8383,29.8383,68300.0
2011-01-24 10:30:00,37.97,38.02,37.94,37.99,61700.0,29.8383,29.8776,29.8147,29.854,61700.0
2011-01-24 10:35:00,37.99,38.04,37.98,37.99,43700.0,29.854,29.8933,29.8461,29.854,43700.0
2011-01-24 10:40:00,37.99,38.04,37.98,38.0,138600.0,29.854,29.8933,29.8461,29.8619,138600.0
2011-01-24 10:45:00,38.0,38.06,37.98,37.99,64700.0,29.8619,29.909,29.8461,29.854,64700.0
2011-01-24 10:50:00,37.98,38.03,37.98,38.02,26000.0,29.8461,29.8854,29.8461,29.8776,26000.0
2011-01-24 10:55:00,38.03,38.03,38.0,38.02,130700.0,29.8854,29.8854,29.8619,29.8776,130700.0
2011-01-24 11:00:00,38.02,38.03,37.93,37.95,75400.0,29.8776,29.8854,29.8068,29.8226,75400.0
2011-01-24 11:05:00,37.96,38.0,37.94,37.99,88500.0,29.8304,29.8619,29.8147,29.854,88500.0
2011-01-24 11:10:00,38.0,38.0,37.98,37.98,28700.0,29.8619,29.8619,29.8461,29.8461,28700.0
2011-01-24 11:15:00,37.98,38.08,37.98,38.08,75000.0,29.8461,29.9247,29.8461,29.9247,75000.0
2011-01-24 11:20:00,38.07,38.08,38.02,38.02,25300.0,29.9169,29.9247,29.8776,29.8776,25300.0
2011-01-24 11:25:00,38.02,38.09,38.02,38.05,133500.0,29.8776,29.9326,29.8776,29.9011,133500.0
2011-01-24 11:30:00,38.05,38.16,38.04,38.12,173500.0,29.9011,29.9876,29.8933,29.9562,173500.0
2011-01-24 11:35:00,38.12,38.13,38.06,38.1,45600.0,29.9562,29.964,29.909,29.9404,45600.0
2011-01-24 11:40:00,38.08,38.14,38.08,38.13,30900.0,29.9247,29.9719,29.9247,29.964,30900.0
2011-01-24 11:45:00,38.14,38.23,38.09,38.09,176400.0,29.9719,30.0426,29.9326,29.9326,176400.0
2011-01-24 11:50:00,38.09,38.18,38.09,38.15,59000.0,29.9326,30.0033,29.9326,29.9797,59000.0
2011-01-24 11:55:00,38.16,38.23,38.16,38.18,74300.0,29.9876,30.0426,29.9876,30.0033,74300.0
2011-01-24 12:00:00,38.19,38.22,38.17,38.2,71000.0,30.0112,30.0347,29.9954,30.019,71000.0
2011-01-24 12:05:00,38.2,38.26,38.2,38.23,28500.0,30.019,30.0662,30.019,30.0426,28500.0
2011-01-24 12:10:00,38.24,38.28,38.23,38.25,142900.0,30.0505,30.0819,30.0426,30.0583,142900.0
2011-01-24 12:15:00,38.24,38.24,38.2,38.23,20300.0,30.0505,30.0505,30.019,30.0426,20300.0
2011-01-24 12:20:00,38.24,38.26,38.21,38.25,35400.0,30.0505,30.0662,30.0269,30.0583,35400.0
2011-01-24 12:25:00,38.26,38.29,38.23,38.28,64200.0,30.0662,30.0897,30.0426,30.0819,64200.0
2011-01-24 12:30:00,38.27,38.28,38.23,38.26,22100.0,30.074,30.0819,30.0426,30.0662,22100.0
2011-01-24 12:35:00,38.27,38.28,38.26,38.26,121600.0,30.074,30.0819,30.0662,30.0662,121600.0
2011-01-24 12:40:00,38.27,38.28,38.25,38.25,21900.0,30.074,30.0819,30.0583,30.0583,21900.0
2011-01-24 12:45:00,38.25,38.27,38.25,38.26,14400.0,30.0583,30.074,30.0583,30.0662,14400.0
2011-01-24 12:50:00,38.26,38.29,38.26,38.27,20200.0,30.0662,30.0897,30.0662,30.074,20200.0
2011-01-24 12:55:00,38.26,38.28,38.19,38.19,51400.0,30.0662,30.0819,30.0112,30.0112,51400.0
2011-01-24 13:00:00,38.19,38.2,38.18,38.18,27800.0,30.0112,30.019,30.0033,30.0033,27800.0
2011-01-24 13:05:00,38.18,38.22,38.18,38.22,33600.0,30.0033,30.0347,30.0033,30.0347,33600.0
2011-01-24 13:10:00,38.22,38.28,38.22,38.25,47900.0,30.0347,30.0819,30.0347,30.0583,47900.0
2011-01-24 13:15:00,38.25,38.26,38.22,38.25,58100.0,30.0583,30.0662,30.0347,30.0583,58100.0
2011-01-24 13:20:00,38.25,38.3,38.25,38.26,33700.0,30.0583,30.0976,30.0583,30.0662,33700.0
2011-01-24 13:25:00,38.26,38.28,38.25,38.25,23000.0,30.0662,30.0819,30.0583,30.0583,23000.0
2011-01-24 13:30:00,38.25,38.3,38.25,38.29,16400.0,30.0583,30.0976,30.0583,30.0897,16400.0
2011-01-24 13:35:00,38.29,38.32,38.29,38.31,33800.0,30.0897,30.1133,30.0897,30.1055,33800.0
2011-01-24 13:40:00,38.31,38.34,38.27,38.34,115800.0,30.1055,30.129,30.074,30.129,115800.0
2011-01-24 13:45:00,38.35,38.38,38.34,38.38,12400.0,30.1369,30.1605,30.129,30.1605,12400.0
2011-01-24 13:50:00,38.37,38.38,38.32,38.32,40000.0,30.1526,30.1605,30.1133,30.1133,40000.0
2011-01-24 13:55:00,38.32,38.33,38.24,38.3,45700.0,30.1133,30.1212,30.0505,30.0976,45700.0
2011-01-24 14:00:00,38.27,38.31,38.26,38.28,32200.0,30.074,30.1055,30.0662,30.0819,32200.0
2011-01-24 14:05:00,38.29,38.29,38.25,38.25,290600.0,30.0897,30.0897,30.0583,30.0583,290600.0
2011-01-24 14:10:00,38.26,38.31,38.25,38.31,48800.0,30.0662,30.1055,30.0583,30.1055,48800.0
2011-01-24 14:15:00,38.31,38.38,38.31,38.36,280900.0,30.1055,30.1605,30.1055,30.1448,280900.0
2011-01-24 14:20:00,38.37,38.41,38.36,38.39,37200.0,30.1526,30.1841,30.1448,30.1683,37200.0
2011-01-24 14:25:00,38.39,38.39,38.34,38.38,26200.0,30.1683,30.1683,30.129,30.1605,26200.0
2011-01-24 14:30:00,38.38,38.42,38.38,38.42,17900.0,30.1605,30.1919,30.1605,30.1919,17900.0
2011-01-24 14:35:00,38.42,38.42,38.34,38.35,40400.0,30.1919,30.1919,30.129,30.1369,40400.0
2011-01-24 14:40:00,38.35,38.38,38.34,38.38,16200.0,30.1369,30.1605,30.129,30.1605,16200.0
2011-01-24 14:45:00,38.38,38.4,38.36,38.38,288300.0,30.1605,30.1762,30.1448,30.1605,288300.0
2011-01-24 14:50:00,38.38,38.38,38.34,38.37,34900.0,30.1605,30.1605,30.129,30.1526,34900.0
2011-01-24 14:55:00,38.37,38.43,38.36,38.43,35500.0,30.1526,30.1998,30.1448,30.1998,35500.0
2011-01-24 15:00:00,38.44,38.44,38.37,38.4,48600.0,30.2076,30.2076,30.1526,30.1762,48600.0
2011-01-24 15:05:00,38.4,38.4,38.33,38.36,40500.0,30.1762,30.1762,30.1212,30.1448,40500.0
2011-01-24 15:10:00,38.37,38.44,38.36,38.43,47100.0,30.1526,30.2076,30.1448,30.1998,47100.0
2011-01-24 15:15:00,38.43,38.43,38.34,38.41,45300.0,30.1998,30.1998,30.129,30.1841,45300.0
2011-01-24 15:20:00,38.41,38.42,38.38,38.42,44600.0,30.1841,30.1919,30.1605,30.1919,44600.0
2011-01-24 15:25:00,38.41,38.42,38.4,38.4,294000.0,30.1841,30.1919,30.1762,30.1762,294000.0
2011-01-24 15:30:00,38.4,38.42,38.4,38.4,53300.0,30.1762,30.1919,30.1762,30.1762,53300.0
2011-01-24 15:35:00,38.41,38.5,38.4,38.5,103700.0,30.1841,30.2548,30.1762,30.2548,103700.0
2011-01-24 15:40:00,38.49,38.52,38.47,38.51,157400.0,30.2469,30.2705,30.2312,30.2626,157400.0
2011-01-24 15:45:00,38.52,38.55,38.5,38.52,349900.0,30.2705,30.2941,30.2548,30.2705,349900.0
2011-01-24 15:50:00,38.52,38.63,38.52,38.62,118500.0,30.2705,30.3569,30.2705,30.3491,118500.0
2011-01-24 15:55:00,38.63,38.68,38.57,38.65,224100.0,30.3569,30.3962,30.3098,30.3727,224100.0
2011-01-25 09:30:00,37.95,38.11,37.77,37.99,152600.0,29.8226,29.9483,29.6811,29.854,152600.0
2011-01-25 09:35:00,37.98,38.16,37.96,38.05,99200.0,29.8461,29.9876,29.8304,29.9011,99200.0
2011-01-25 09:40:00,38.04,38.1,37.91,37.95,111800.0,29.8933,29.9404,29.7911,29.8226,111800.0
2011-01-25 09:45:00,37.94,38.0,37.91,37.99,86400.0,29.8147,29.8619,29.7911,29.854,86400.0
2011-01-25 09:50:00,38.0,38.0,37.97,38.0,57800.0,29.8619,29.8619,29.8383,29.8619,57800.0
2011-01-25 09:55:00,38.0,38.06,37.99,38.01,83700.0,29.8619,29.909,29.854,29.8697,83700.0
2011-01-25 10:00:00,38.01,38.09,37.87,37.9,143500.0,29.8697,29.9326,29.7597,29.7833,143500.0
2011-01-25 10:05:00,37.89,37.97,37.79,37.95,98300.0,29.7754,29.8383,29.6968,29.8226,98300.0
2011-01-25 10:10:00,37.96,37.96,37.8,37.82,61700.0,29.8304,29.8304,29.7047,29.7204,61700.0
2011-01-25 10:15:00,37.83,37.86,37.73,37.81,48000.0,29.7283,29.7518,29.6497,29.7125,48000.0
2011-01-25 10:20:00,37.81,37.92,37.77,37.9,104200.0,29.7125,29.799,29.6811,29.7833,104200.0
2011-01-25 10:25:00,37.9,38.1,37.9,38.05,51400.0,29.7833,29.9404,29.7833,29.9011,51400.0
2011-01-25 10:30:00,38.05,38.12,37.99,38.09,41300.0,29.9011,29.9562,29.854,29.9326,41300.0
2011-01-25 10:35:00,38.1,38.1,38.01,38.03,46200.0,29.9404,29.9404,29.8697,29.8854,46200.0
2011-01-25 10:40:00,38.02,38.28,38.02,38.24,80600.0,29.8776,30.0819,29.8776,30.0505,80600.0
2011-01-25 10:45:00,38.23,38.24,38.1,38.18,125200.0,30.0426,30.0505,29.9404,30.0033,125200.0
2011-01-25 10:50:00,38.17,38.34,38.17,38.31,77200.0,29.9954,30.129,29.9954,30.1055,77200.0
2011-01-25 10:55:00,38.31,38.35,38.3,38.33,70300.0,30.1055,30.1369,30.0976,30.1212,70300.0
2011-01-25 11:00:00,38.33,38.4,38.28,38.34,221000.0,30.1212,30.1762,30.0819,30.129,221000.0
2011-01-25 11:05:00,38.33,38.35,38.27,38.35,69900.0,30.1212,30.1369,30.074,30.1369,69900.0
2011-01-25 11:10:00,38.35,38.39,38.33,38.36,200000.0,30.1369,30.1683,30.1212,30.1448,200000.0
2011-01-25 11:15:00,38.36,38.42,38.33,38.4,146900.0,30.1448,30.1919,30.1212,30.1762,146900.0
2011-01-25 11:20:00,38.4,38.4,38.21,38.23,78100.0,30.1762,30.1762,30.0269,30.0426,78100.0
2011-01-25 11:25:00,38.23,38.24,38.17,38.18,30200.0,30.0426,30.0505,29.9954,30.0033,30200.0
2011-01-25 11:30:00,38.19,38.2,38.03,38.13,101400.0,30.0112,30.019,29.8854,29.964,101400.0
2011-01-25 11:35:00,38.12,38.15,38.09,38.12,23500.0,29.9562,29.9797,29.9326,29.9562,23500.0
2011-01-25 11:40:00,38.12,38.14,38.09,38.14,60500.0,29.9562,29.9719,29.9326,29.9719,60500.0
2011-01-25 11:45:00,38.14,38.14,38.08,38.11,51200.0,29.9719,29.9719,29.9247,29.9483,51200.0
2011-01-25 11:50:00,38.11,38.14,38.08,38.11,20100.0,29.9483,29.9719,29.9247,29.9483,20100.0
2011-01-25 11:55:00,38.12,38.18,38.12,38.15,48900.0,29.9562,30.0033,29.9562,29.9797,48900.0
2011-01-25 12:00:00,38.15,38.28,38.15,38.26,33600.0,29.9797,30.0819,29.9797,30.0662,33600.0
2011-01-25 12:05:00,38.26,38.28,38.14,38.14,60000.0,30.0662,30.0819,29.9719,29.9719,60000.0
2011-01-25 12:10:00,38.14,38.27,38.13,38.25,24600.0,29.9719,30.074,29.964,30.0583,24600.0
2011-01-25 12:15:00,38.27,38.36,38.26,38.33,68600.0,30.074,30.1448,30.0662,30.1212,68600.0
2011-01-25 12:20:00,38.34,38.47,38.33,38.44,49500.0,30.129,30.2312,30.1212,30.2076,49500.0
2011-01-25 12:25:00,38.44,38.49,38.44,38.48,50100.0,30.2076,30.2469,30.2076,30.2391,50100.0
2011-01-25 12:30:00,38.47,38.5,38.47,38.47,67700.0,30.2312,30.2548,30.2312,30.2312,67700.0
2011-01-25 12:35:00,38.47,38.48,38.36,38.36,69700.0,30.2312,30.2391,30.1448,30.1448,69700.0
2011-01-25 12:40:00,38.37,38.49,38.37,38.47,67700.0,30.1526,30.2469,30.1526,30.2312,67700.0
2011-01-25 12:45:00,38.47,38.5,38.47,38.48,45300.0,30.2312,30.2548,30.2312,30.2391,45300.0
2011-01-25 12:50:00,38.48,38.5,38.45,38.48,46300.0,30.2391,30.2548,30.2155,30.2391,46300.0
2011-01-25 12:55:00,38.49,38.49,38.39,38.39,15900.0,30.2469,30.2469,30.1683,30.1683,15900.0
2011-01-25 13:00:00,38.39,38.43,38.38,38.41,23100.0,30.1683,30.1998,30.1605,30.1841,23100.0
2011-01-25 13:05:00,38.42,38.44,38.38,38.39,30700.0,30.1919,30.2076,30.1605,30.1683,30700.0
2011-01-25 13:10:00,38.39,38.4,38.34,38.38,37600.0,30.1683,30.1762,30.129,30.1605,37600.0
2011-01-25 13:15:00,38.38,38.39,38.34,38.34,11900.0,30.1605,30.1683,30.129,30.129,11900.0
2011-01-25 13:20:00,38.34,38.37,38.33,38.34,28900.0,30.129,30.1526,30.1212,30.129,28900.0
2011-01-25 13:25:00,38.34,38.4,38.34,38.4,44400.0,30.129,30.1762,30.129,30.1762,44400.0
2011-01-25 13:30:00,38.4,38.4,38.35,38.36,34000.0,30.1762,30.1762,30.1369,30.1448,34000.0
2011-01-25 13:35:00,38.35,38.36,38.29,38.36,29200.0,30.1369,30.1448,30.0897,30.1448,29200.0
2011-01-25 13:40:00,38.36,38.43,38.36,38.42,50600.0,30.1448,30.1998,30.1448,30.1919,50600.0
2011-01-25 13:45:00,38.42,38.48,38.4,38.41,33100.0,30.1919,30.2391,30.1762,30.1841,33100.0
2011-01-25 13:50:00,38.41,38.46,38.37,38.38,63000.0,30.1841,30.2233,30.1526,30.1605,63000.0
2011-01-25 13:55:00,38.38,38.44,38.38,38.44,25700.0,30.1605,30.2076,30.1605,30.2076,25700.0
2011-01-25 14:00:00,38.43,38.44,38.39,38.43,83900.0,30.1998,30.2076,30.1683,30.1998,83900.0
2011-01-25 14:05:00,38.42,38.46,38.4,38.44,111300.0,30.1919,30.2233,30.1762,30.2076,111300.0
2011-01-25 14:10:00,38.43,38.44,38.41,38.42,61900.0,30.1998,30.2076,30.1841,30.1919,61900.0
2011-01-25 14:15:00,38.41,38.42,38.31,38.35,61700.0,30.1841,30.1919,30.1055,30.1369,61700.0
2011-01-25 14:20:00,38.35,38.36,38.25,38.25,31600.0,30.1369,30.1448,30.0583,30.0583,31600.0
2011-01-25 14:25:00,38.25,38.3,38.23,38.27,35300.0,30.0583,30.0976,30.0426,30.074,35300.0
2011-01-25 14:30:00,38.26,38.29,38.21,38.27,56800.0,30.0662,30.0897,30.0269,30.074,56800.0
2011-01-25 14:35:00,38.28,38.38,38.27,38.36,48100.0,30.0819,30.1605,30.074,30.1448,48100.0
2011-01-25 14:40:00,38.36,38.39,38.3,38.34,45500.0,30.1448,30.1683,30.0976,30.129,45500.0
2011-01-25 14:45:00,38.33,38.37,38.28,38.29,112100.0,30.1212,30.1526,30.0819,30.0897,112100.0
2011-01-25 14:50:00,38.3,38.35,38.26,38.35,58900.0,30.0976,30.1369,30.0662,30.1369,58900.0
2011-01-25 14:55:00,38.34,38.42,38.32,38.37,62400.0,30.129,30.1919,30.1133,30.1526,62400.0
2011-01-25 15:00:00,38.38,38.44,38.34,38.42,74500.0,30.1605,30.2076,30.129,30.1919,74500.0
2011-01-25 15:05:00,38.42,38.45,38.4,38.42,39000.0,30.1919,30.2155,30.1762,30.1919,39000.0
2011-01-25 15:10:00,38.41,38.45,38.35,38.44,71900.0,30.1841,30.2155,30.1369,30.2076,71900.0
2011-01-25 15:15:00,38.45,38.49,38.4,38.41,85100.0,30.2155,30.2469,30.1762,30.1841,85100.0
2011-01-25 15:20:00,38.4,38.5,38.39,38.44,57100.0,30.1762,30.2548,30.1683,30.2076,57100.0
2011-01-25 15:25:00,38.44,38.49,38.41,38.49,33800.0,30.2076,30.2469,30.1841,30.2469,33800.0
2011-01-25 15:30:00,38.49,38.5,38.43,38.46,83900.0,30.2469,30.2548,30.1998,30.2233,83900.0
2011-01-25 15:35:00,38.47,38.47,38.43,38.43,39800.0,30.2312,30.2312,30.1998,30.1998,39800.0
2011-01-25 15:40:00,38.43,38.5,38.42,38.49,66300.0,30.1998,30.2548,30.1919,30.2469,66300.0
2011-01-25 15:45:00,38.5,38.64,38.49,38.58,210600.0,30.2548,30.3648,30.2469,30.3176,210600.0
2011-01-25 15:50:00,38.58,38.71,38.58,38.68,154400.0,30.3176,30.4198,30.3176,30.3962,154400.0
2011-01-25 15:55:00,38.67,38.74,38.67,38.71,113100.0,30.3884,30.4434,30.3884,30.4198,113100.0
2011-01-26 09:30:00,38.62,38.99,38.6,38.99,71700.0,30.3491,30.6398,30.3334,30.6398,71700.0
2011-01-26 09:35:00,38.99,39.0,38.83,38.84,71000.0,30.6398,30.6477,30.5141,30.522,71000.0
2011-01-26 09:40:00,38.84,38.92,38.72,38.9,71800.0,30.522,30.5848,30.4277,30.5691,71800.0
2011-01-26 09:45:00,38.89,38.89,38.78,38.79,77600.0,30.5613,30.5613,30.4748,30.4827,77600.0
2011-01-26 09:50:00,38.79,38.97,38.78,38.92,46200.0,30.4827,30.6241,30.4748,30.5848,46200.0
2011-01-26 09:55:00,38.9,38.92,38.76,38.82,180400.0,30.5691,30.5848,30.4591,30.5062,180400.0
2011-01-26 10:00:00,38.83,38.85,38.74,38.76,87800.0,30.5141,30.5298,30.4434,30.4591,87800.0
2011-01-26 10:05:00,38.75,38.91,38.72,38.86,38600.0,30.4512,30.577,30.4277,30.5377,38600.0
2011-01-26 10:10:00,38.87,38.99,38.8,38.98,57400.0,30.5455,30.6398,30.4905,30.632,57400.0
2011-01-26 10:15:00,38.97,39.02,38.93,38.97,103900.0,30.6241,30.6634,30.5927,30.6241,103900.0
2011-01-26 10:20:00,38.97,39.03,38.94,39.02,74600.0,30.6241,30.6713,30.6005,30.6634,74600.0
2011-01-26 10:25:00,39.03,39.09,38.99,39.04,54300.0,30.6713,30.7184,30.6398,30.6791,54300.0
2011-01-26 10:30:00,39.04,39.08,38.99,39.03,115600.0,30.6791,30.7106,30.6398,30.6713,115600.0
2011-01-26 10:35:00,39.04,39.06,39.03,39.05,154000.0,30.6791,30.6948,30.6713,30.687,154000.0
2011-01-26 10:40:00,39.05,39.06,39.04,39.05,45100.0,30.687,30.6948,30.6791,30.687,45100.0
2011-01-26 10:45:00,39.05,39.06,38.97,38.97,166900.0,30.687,30.6948,30.6241,30.6241,166900.0
2011-01-26 10:50:00,38.97,39.02,38.92,39.02,346800.0,30.6241,30.6634,30.5848,30.6634,346800.0
2011-01-26 10:55:00,39.03,39.03,38.97,39.0,62400.0,30.6713,30.6713,30.6241,30.6477,62400.0
2011-01-26 11:00:00,39.0,39.05,38.99,39.0,40600.0,30.6477,30.687,30.6398,30.6477,40600.0
2011-01-26 11:05:00,39.0,39.03,39.0,39.03,40500.0,30.6477,30.6713,30.6477,30.6713,40500.0
2011-01-26 11:10:00,39.02,39.03,38.99,39.03,140300.0,30.6634,30.6713,30.6398,30.6713,140300.0
2011-01-26 11:15:00,39.04,39.05,39.0,39.01,22600.0,30.6791,30.687,30.6477,30.6556,22600.0
2011-01-26 11:20:00,39.01,39.02,38.96,38.99,26400.0,30.6556,30.6634,30.6163,30.6398,26400.0
2011-01-26 11:25:00,38.99,38.99,38.92,38.94,17200.0,30.6398,30.6398,30.5848,30.6005,17200.0
2011-01-26 11:30:00,38.94,38.97,38.93,38.93,75300.0,30.6005,30.6241,30.5927,30.5927,75300.0
2011-01-26 11:35:00,38.94,38.94,38.9,38.92,135200.0,30.6005,30.6005,30.5691,30.5848,135200.0
2011-01-26 11:40:00,38.91,38.94,38.91,38.94,24000.0,30.577,30.6005,30.577,30.6005,24000.0
2011-01-26 11:45:00,38.94,39.01,38.94,39.0,27100.0,30.6005,30.6556,30.6005,30.6477,27100.0
2011-01-26 11:50:00,39.01,39.04,38.98,39.01,34300.0,30.6556,30.6791,30.632,30.6556,34300.0
2011-01-26 11:55:00,39.01,39.01,39.0,39.0,31600.0,30.6556,30.6556,30.6477,30.6477,31600.0
2011-01-26 12:00:00,39.01,39.01,38.99,39.0,29400.0,30.6556,30.6556,30.6398,30.6477,29400.0
2011-01-26 12:05:00,39.0,39.05,38.96,39.04,63800.0,30.6477,30.687,30.6163,30.6791,63800.0
2011-01-26 12:10:00,39.04,39.07,39.03,39.06,31400.0,30.6791,30.7027,30.6713,30.6948,31400.0
2011-01-26 12:15:00,39.06,39.08,39.0,39.0,20900.0,30.6948,30.7106,30.6477,30.6477,20900.0
2011-01-26 12:20:00,39.0,39.03,39.0,39.01,39300.0,30.6477,30.6713,30.6477,30.6556,39300.0
2011-01-26 12:25:00,39.01,39.03,39.0,39.0,173500.0,30.6556,30.6713,30.6477,30.6477,173500.0
2011-01-26 12:30:00,39.0,39.03,39.0,39.02,69000.0,30.6477,30.6713,30.6477,30.6634,69000.0
2011-01-26 12:35:00,39.03,39.07,39.02,39.05,19100.0,30.6713,30.7027,30.6634,30.687,19100.0
2011-01-26 12:40:00,39.04,39.09,39.04,39.05,35100.0,30.6791,30.7184,30.6791,30.687,35100.0
2011-01-26 12:45:00,39.05,39.06,39.02,39.05,23700.0,30.687,30.6948,30.6634,30.687,23700.0
2011-01-26 12:50:00,39.04,39.04,39.0,39.0,28400.0,30.6791,30.6791,30.6477,30.6477,28400.0
2011-01-26 12:55:00,39.0,39.05,39.0,39.02,16400.0,30.6477,30.687,30.6477,30.6634,16400.0
2011-01-26 13:00:00,39.01,39.04,39.01,39.03,33300.0,30.6556,30.6791,30.6556,30.6713,33300.0
2011-01-26 13:05:00,39.03,39.04,39.0,39.01,26800.0,30.6713,30.6791,30.6477,30.6556,26800.0
2011-01-26 13:10:00,39.02,39.03,39.0,39.03,34100.0,30.6634,30.6713,30.6477,30.6713,34100.0
2011-01-26 13:15:00,39.03,39.04,39.03,39.03,12600.0,30.6713,30.6791,30.6713,30.6713,12600.0
2011-01-26 13:20:00,39.04,39.07,39.03,39.06,50200.0,30.6791,30.7027,30.6713,30.6948,50200.0
2011-01-26 13:25:00,39.06,39.07,39.02,39.04,44600.0,30.6948,30.7027,30.6634,30.6791,44600.0
2011-01-26 13:30:00,39.05,39.05,39.0,39.0,78300.0,30.687,30.687,30.6477,30.6477,78300.0
2011-01-26 13:35:00,39.01,39.05,39.0,39.04,34300.0,30.6556,30.687,30.6477,30.6791,34300.0
2011-01-26 13:40:00,39.05,39.06,39.03,39.04,34000.0,30.687,30.6948,30.6713,30.6791,34000.0
2011-01-26 13:45:00,39.04,39.06,39.03,39.05,38900.0,30.6791,30.6948,30.6713,30.687,38900.0
2011-01-26 13:50:00,39.05,39.05,39.03,39.04,13800.0,30.687,30.687,30.6713,30.6791,13800.0
2011-01-26 13:55:00,39.04,39.05,39.04,39.04,13500.0,30.6791,30.687,30.6791,30.6791,13500.0
2011-01-26 14:00:00,39.04,39.05,39.0,39.04,76100.0,30.6791,30.687,30.6477,30.6791,76100.0
2011-01-26 14:05:00,39.04,39.08,39.03,39.05,69400.0,30.6791,30.7106,30.6713,30.687,69400.0
2011-01-26 14:10:00,39.05,39.06,39.04,39.05,26500.0,30.687,30.6948,30.6791,30.687,26500.0
2011-01-26 14:15:00,39.05,39.1,39.02,39.06,51400.0,30.687,30.7263,30.6634,30.6948,51400.0
2011-01-26 14:20:00,39.05,39.06,39.03,39.05,45600.0,30.687,30.6948,30.6713,30.687,45600.0
2011-01-26 14:25:00,39.05,39.12,39.05,39.08,63100.0,30.687,30.742,30.687,30.7106,63100.0
2011-01-26 14:30:00,39.07,39.08,39.05,39.06,52100.0,30.7027,30.7106,30.687,30.6948,52100.0
2011-01-26 14:35:00,39.06,39.09,39.05,39.06,40200.0,30.6948,30.7184,30.687,30.6948,40200.0
2011-01-26 14:40:00,39.06,39.13,39.05,39.13,62400.0,30.6948,30.7499,30.687,30.7499,62400.0
2011-01-26 14:45:00,39.13,39.23,39.13,39.18,65700.0,30.7499,30.8284,30.7499,30.7891,65700.0
2011-01-26 14:50:00,39.19,39.27,39.17,39.25,125800.0,30.797,30.8599,30.7813,30.8442,125800.0
2011-01-26 14:55:00,39.25,39.35,39.24,39.3,79800.0,30.8442,30.9227,30.8363,30.8834,79800.0
2011-01-26 15:00:00,39.3,39.3,39.24,39.25,65600.0,30.8834,30.8834,30.8363,30.8442,65600.0
2011-01-26 15:05:00,39.25,39.33,39.24,39.33,67700.0,30.8442,30.907,30.8363,30.907,67700.0
2011-01-26 15:10:00,39.32,39.4,39.26,39.4,76500.0,30.8992,30.962,30.852,30.962,76500.0
2011-01-26 15:15:00,39.39,39.39,39.25,39.27,131800.0,30.9542,30.9542,30.8442,30.8599,131800.0
2011-01-26 15:20:00,39.27,39.31,39.27,39.27,37900.0,30.8599,30.8913,30.8599,30.8599,37900.0
2011-01-26 15:25:00,39.28,39.32,39.21,39.28,79500.0,30.8677,30.8992,30.8127,30.8677,79500.0
2011-01-26 15:30:00,39.28,39.29,39.19,39.26,60200.0,30.8677,30.8756,30.797,30.852,60200.0
2011-01-26 15:35:00,39.26,39.27,39.24,39.25,72400.0,30.852,30.8599,30.8363,30.8442,72400.0
2011-01-26 15:40:00,39.25,39.26,39.17,39.2,181200.0,30.8442,30.852,30.7813,30.8049,181200.0
2011-01-26 15:45:00,39.21,39.37,39.2,39.36,138300.0,30.8127,30.9385,30.8049,30.9306,138300.0
2011-01-26 15:50:00,39.36,39.36,39.27,39.29,129800.0,30.9306,30.9306,30.8599,30.8756,129800.0
2011-01-26 15:55:00,39.28,39.34,39.21,39.31,201900.0,30.8677,30.9149,30.8127,30.8913,201900.0
2011-01-27 09:30:00,38.39,38.95,38.39,38.95,80000.0,30.1683,30.6084,30.1683,30.6084,80000.0
2011-01-27 09:35:00,38.94,38.94,38.6,38.69,53900.0,30.6005,30.6005,30.3334,30.4041,53900.0
2011-01-27 09:40:00,38.68,38.94,38.61,38.89,67600.0,30.3962,30.6005,30.3412,30.5613,67600.0
2011-01-27 09:45:00,38.81,38.9,38.68,38.89,37700.0,30.4984,30.5691,30.3962,30.5613,37700.0
2011-01-27 09:50:00,38.9,38.98,38.81,38.84,42700.0,30.5691,30.632,30.4984,30.522,42700.0
2011-01-27 09:55:00,38.82,39.12,38.81,39.01,45400.0,30.5062,30.742,30.4984,30.6556,45400.0
2011-01-27 10:00:00,39.02,39.2,38.8,38.81,34200.0,30.6634,30.8049,30.4905,30.4984,34200.0
2011-01-27 10:05:00,38.82,38.87,38.69,38.75,55900.0,30.5062,30.5455,30.4041,30.4512,55900.0
2011-01-27 10:10:00,38.75,38.83,38.74,38.75,54800.0,30.4512,30.5141,30.4434,30.4512,54800.0
2011-01-27 10:15:00,38.75,38.87,38.75,38.87,31100.0,30.4512,30.5455,30.4512,30.5455,31100.0
2011-01-27 10:20:00,38.87,38.9,38.72,38.83,65400.0,30.5455,30.5691,30.4277,30.5141,65400.0
2011-01-27 10:25:00,38.83,39.02,38.77,39.01,104700.0,30.5141,30.6634,30.467,30.6556,104700.0
2011-01-27 10:30:00,39.0,39.08,38.98,39.0,78800.0,30.6477,30.7106,30.632,30.6477,78800.0
2011-01-27 10:35:00,39.0,39.02,38.99,39.0,29600.0,30.6477,30.6634,30.6398,30.6477,29600.0
2011-01-27 10:40:00,39.0,39.01,38.84,38.98,58700.0,30.6477,30.6556,30.522,30.632,58700.0
2011-01-27 10:45:00,38.99,39.13,38.98,39.03,26900.0,30.6398,30.7499,30.632,30.6713,26900.0
2011-01-27 10:50:00,39.04,39.22,39.04,39.11,48200.0,30.6791,30.8206,30.6791,30.7341,48200.0
2011-01-27 10:55:00,39.1,39.13,39.0,39.03,29800.0,30.7263,30.7499,30.6477,30.6713,29800.0
2011-01-27 11:00:00,39.03,39.05,38.99,39.0,37000.0,30.6713,30.687,30.6398,30.6477,37000.0
2011-01-27 11:05:00,39.0,39.03,38.99,38.99,27400.0,30.6477,30.6713,30.6398,30.6398,27400.0
2011-01-27 11:10:00,38.99,39.03,38.9,38.99,63800.0,30.6398,30.6713,30.5691,30.6398,63800.0
2011-01-27 11:15:00,38.99,39.02,38.94,39.01,39500.0,30.6398,30.6634,30.6005,30.6556,39500.0
2011-01-27 11:20:00,39.0,39.0,38.93,38.93,44400.0,30.6477,30.6477,30.5927,30.5927,44400.0
2011-01-27 11:25:00,38.93,38.98,38.91,38.97,64800.0,30.5927,30.632,30.577,30.6241,64800.0
2011-01-27 11:30:00,38.96,38.96,38.79,38.8,45700.0,30.6163,30.6163,30.4827,30.4905,45700.0
2011-01-27 11:35:00,38.8,38.8,38.67,38.76,104000.0,30.4905,30.4905,30.3884,30.4591,104000.0
2011-01-27 11:40:00,38.75,38.89,38.74,38.85,41700.0,30.4512,30.5613,30.4434,30.5298,41700.0
2011-01-27 11:45:00,38.85,38.9,38.8,38.83,39100.0,30.5298,30.5691,30.4905,30.5141,39100.0
2011-01-27 11:50:00,38.83,38.83,38.67,38.67,48400.0,30.5141,30.5141,30.3884,30.3884,48400.0
2011-01-27 11:55:00,38.67,38.77,38.62,38.68,74100.0,30.3884,30.467,30.3491,30.3962,74100.0
2011-01-27 12:00:00,38.68,38.7,38.63,38.64,29300.0,30.3962,30.4119,30.3569,30.3648,29300.0
2011-01-27 12:05:00,38.64,38.67,38.51,38.52,58700.0,30.3648,30.3884,30.2626,30.2705,58700.0
2011-01-27 12:10:00,38.53,38.62,38.49,38.57,77600.0,30.2784,30.3491,30.2469,30.3098,77600.0
2011-01-27 12:15:00,38.56,38.69,38.55,38.69,21100.0,30.3019,30.4041,30.2941,30.4041,21100.0
2011-01-27 12:20:00,38.7,38.7,38.53,38.54,29700.0,30.4119,30.4119,30.2784,30.2862,29700.0
2011-01-27 12:25:00,38.54,38.57,38.47,38.51,24500.0,30.2862,30.3098,30.2312,30.2626,24500.0
2011-01-27 12:30:00,38.5,38.53,38.44,38.48,28000.0,30.2548,30.2784,30.2076,30.2391,28000.0
2011-01-27 12:35:00,38.49,38.57,38.48,38.51,23000.0,30.2469,30.3098,30.2391,30.2626,23000.0
2011-01-27 12:40:00,38.51,38.54,38.49,38.54,18500.0,30.2626,30.2862,30.2469,30.2862,18500.0
2011-01-27 12:45:00,38.55,38.58,38.5,38.51,33400.0,30.2941,30.3176,30.2548,30.2626,33400.0
2011-01-27 12:50:00,38.51,38.61,38.5,38.53,38300.0,30.2626,30.3412,30.2548,30.2784,38300.0
2011-01-27 12:55:00,38.53,38.6,38.53,38.6,18500.0,30.2784,30.3334,30.2784,30.3334,18500.0
2011-01-27 13:00:00,38.6,38.64,38.59,38.64,53500.0,30.3334,30.3648,30.3255,30.3648,53500.0
2011-01-27 13:05:00,38.63,38.68,38.59,38.67,34000.0,30.3569,30.3962,30.3255,30.3884,34000.0
2011-01-27 13:10:00,38.66,38.67,38.62,38.66,26400.0,30.3805,30.3884,30.3491,30.3805,26400.0
2011-01-27 13:15:00,38.65,38.68,38.6,38.63,33100.0,30.3727,30.3962,30.3334,30.3569,33100.0
2011-01-27 13:20:00,38.62,38.65,38.6,38.65,31600.0,30.3491,30.3727,30.3334,30.3727,31600.0
2011-01-27 13:25:00,38.65,38.66,38.62,38.65,24100.0,30.3727,30.3805,30.3491,30.3727,24100.0
2011-01-27 13:30:00,38.66,38.66,38.61,38.63,33400.0,30.3805,30.3805,30.3412,30.3569,33400.0
2011-01-27 13:35:00,38.62,38.65,38.59,38.6,46000.0,30.3491,30.3727,30.3255,30.3334,46000.0
2011-01-27 13:40:00,38.6,38.61,38.55,38.55,28300.0,30.3334,30.3412,30.2941,30.2941,28300.0
2011-01-27 13:45:00,38.54,38.63,38.53,38.55,56700.0,30.2862,30.3569,30.2784,30.2941,56700.0
2011-01-27 13:50:00,38.55,38.61,38.47,38.5,31500.0,30.2941,30.3412,30.2312,30.2548,31500.0
2011-01-27 13:55:00,38.5,38.52,38.47,38.5,17600.0,30.2548,30.2705,30.2312,30.2548,17600.0
2011-01-27 14:00:00,38.5,38.57,38.49,38.54,34900.0,30.2548,30.3098,30.2469,30.2862,34900.0
2011-01-27 14:05:00,38.55,38.57,38.49,38.5,33700.0,30.2941,30.3098,30.2469,30.2548,33700.0
2011-01-27 14:10:00,38.5,38.54,38.5,38.51,30400.0,30.2548,30.2862,30.2548,30.2626,30400.0
2011-01-27 14:15:00,38.52,38.52,38.41,38.41,26700.0,30.2705,30.2705,30.1841,30.1841,26700.0
2011-01-27 14:20:00,38.41,38.46,38.37,38.42,29700.0,30.1841,30.2233,30.1526,30.1919,29700.0
2011-01-27 14:25:00,38.41,38.42,38.32,38.34,34200.0,30.1841,30.1919,30.1133,30.129,34200.0
2011-01-27 14:30:00,38.34,38.36,38.3,38.31,47600.0,30.129,30.1448,30.0976,30.1055,47600.0
2011-01-27 14:35:00,38.31,38.37,38.3,38.35,14900.0,30.1055,30.1526,30.0976,30.1369,14900.0
2011-01-27 14:40:00,38.34,38.47,38.34,38.39,45100.0,30.129,30.2312,30.129,30.1683,45100.0
2011-01-27 14:45:00,38.4,38.47,38.38,38.44,35400.0,30.1762,30.2312,30.1605,30.2076,35400.0
2011-01-27 14:50:00,38.45,38.47,38.37,38.38,33100.0,30.2155,30.2312,30.1526,30.1605,33100.0
2011-01-27 14:55:00,38.38,38.49,38.38,38.47,35700.0,30.1605,30.2469,30.1605,30.2312,35700.0
2011-01-27 15:00:00,38.46,38.57,38.4,38.53,80900.0,30.2233,30.3098,30.1762,30.2784,80900.0
2011-01-27 15:05:00,38.52,38.53,38.44,38.51,44100.0,30.2705,30.2784,30.2076,30.2626,44100.0
2011-01-27 15:10:00,38.52,38.58,38.49,38.53,54200.0,30.2705,30.3176,30.2469,30.2784,54200.0
2011-01-27 15:15:00,38.52,38.62,38.5,38.6,74600.0,30.2705,30.3491,30.2548,30.3334,74600.0
2011-01-27 15:20:00,38.6,38.72,38.57,38.7,100700.0,30.3334,30.4277,30.3098,30.4119,100700.0
2011-01-27 15:25:00,38.71,38.77,38.62,38.66,58700.0,30.4198,30.467,30.3491,30.3805,58700.0
2011-01-27 15:30:00,38.66,38.7,38.58,38.59,53100.0,30.3805,30.4119,30.3176,30.3255,53100.0
2011-01-27 15:35:00,38.59,38.64,38.55,38.56,53600.0,30.3255,30.3648,30.2941,30.3019,53600.0
2011-01-27 15:40:00,38.55,38.76,38.55,38.74,102400.0,30.2941,30.4591,30.2941,30.4434,102400.0
2011-01-27 15:45:00,38.74,38.74,38.61,38.63,104600.0,30.4434,30.4434,30.3412,30.3569,104600.0
2011-01-27 15:50:00,38.64,38.67,38.57,38.64,134800.0,30.3648,30.3884,30.3098,30.3648,134800.0
2011-01-27 15:55:00,38.64,38.71,38.57,38.6,160300.0,30.3648,30.4198,30.3098,30.3334,160300.0
2011-01-28 09:30:00,38.79,38.83,38.47,38.73,41200.0,30.4827,30.5141,30.2312,30.4355,41200.0
2011-01-28 09:35:00,38.73,38.98,38.73,38.97,48000.0,30.4355,30.632,30.4355,30.6241,48000.0
2011-01-28 09:40:00,38.97,38.99,38.95,38.98,26200.0,30.6241,30.6398,30.6084,30.632,26200.0
2011-01-28 09:45:00,38.98,39.04,38.97,39.01,73900.0,30.632,30.6791,30.6241,30.6556,73900.0
2011-01-28 09:50:00,39.01,39.03,38.97,38.98,33600.0,30.6556,30.6713,30.6241,30.632,33600.0
2011-01-28 09:55:00,38.98,39.01,38.96,38.97,36000.0,30.632,30.6556,30.6163,30.6241,36000.0
2011-01-28 10:00:00,38.96,38.97,38.75,38.81,48900.0,30.6163,30.6241,30.4512,30.4984,48900.0
2011-01-28 10:05:00,38.81,38.82,38.66,38.71,41100.0,30.4984,30.5062,30.3805,30.4198,41100.0
2011-01-28 10:10:00,38.71,38.78,38.65,38.72,21300.0,30.4198,30.4748,30.3727,30.4277,21300.0
2011-01-28 10:15:00,38.71,38.79,38.71,38.72,24500.0,30.4198,30.4827,30.4198,30.4277,24500.0
2011-01-28 10:20:00,38.72,38.72,38.47,38.55,39000.0,30.4277,30.4277,30.2312,30.2941,39000.0
2011-01-28 10:25:00,38.55,38.67,38.46,38.49,40400.0,30.2941,30.3884,30.2233,30.2469,40400.0
2011-01-28 10:30:00,38.48,38.6,38.4,38.42,60500.0,30.2391,30.3334,30.1762,30.1919,60500.0
2011-01-28 10:35:00,38.43,38.58,38.39,38.57,48500.0,30.1998,30.3176,30.1683,30.3098,48500.0
2011-01-28 10:40:00,38.57,38.65,38.5,38.53,40700.0,30.3098,30.3727,30.2548,30.2784,40700.0
2011-01-28 10:45:00,38.54,38.55,38.4,38.51,42200.0,30.2862,30.2941,30.1762,30.2626,42200.0
2011-01-28 10:50:00,38.52,38.52,38.35,38.41,49300.0,30.2705,30.2705,30.1369,30.1841,49300.0
2011-01-28 10:55:00,38.42,38.46,38.34,38.43,32300.0,30.1919,30.2233,30.129,30.1998,32300.0
2011-01-28 11:00:00,38.43,38.43,38.31,38.38,33200.0,30.1998,30.1998,30.1055,30.1605,33200.0
2011-01-28 11:05:00,38.4,38.42,38.3,38.33,44500.0,30.1762,30.1919,30.0976,30.1212,44500.0
2011-01-28 11:10:00,38.32,38.38,38.24,38.3,43000.0,30.1133,30.1605,30.0505,30.0976,43000.0
2011-01-28 11:15:00,38.3,38.38,38.3,38.37,57400.0,30.0976,30.1605,30.0976,30.1526,57400.0
2011-01-28 11:20:00,38.38,38.44,38.37,38.4,39000.0,30.1605,30.2076,30.1526,30.1762,39000.0
2011-01-28 11:25:00,38.4,38.5,38.4,38.46,45800.0,30.1762,30.2548,30.1762,30.2233,45800.0
2011-01-28 11:30:00,38.46,38.48,38.29,38.3,29200.0,30.2233,30.2391,30.0897,30.0976,29200.0
2011-01-28 11:35:00,38.3,38.32,38.22,38.27,30900.0,30.0976,30.1133,30.0347,30.074,30900.0
2011-01-28 11:40:00,38.28,38.3,38.16,38.17,22200.0,30.0819,30.0976,29.9876,29.9954,22200.0
2011-01-28 11:45:00,38.17,38.18,38.12,38.15,31300.0,29.9954,30.0033,29.9562,29.9797,31300.0
2011-01-28 11:50:00,38.14,38.15,38.05,38.14,41400.0,29.9719,29.9797,29.9011,29.9719,41400.0
2011-01-28 11:55:00,38.15,38.22,38.09,38.12,44100.0,29.9797,30.0347,29.9326,29.9562,44100.0
2011-01-28 12:00:00,38.12,38.12,37.92,38.02,39800.0,29.9562,29.9562,29.799,29.8776,39800.0
2011-01-28 12:05:00,38.03,38.08,38.0,38.07,26100.0,29.8854,29.9247,29.8619,29.9169,26100.0
2011-01-28 12:10:00,38.06,38.17,38.06,38.1,18600.0,29.909,29.9954,29.909,29.9404,18600.0
2011-01-28 12:15:00,38.09,38.23,38.08,38.17,23700.0,29.9326,30.0426,29.9247,29.9954,23700.0
2011-01-28 12:20:00,38.17,38.21,38.12,38.21,22500.0,29.9954,30.0269,29.9562,30.0269,22500.0
2011-01-28 12:25:00,38.21,38.3,38.15,38.15,31400.0,30.0269,30.0976,29.9797,29.9797,31400.0
2011-01-28 12:30:00,38.15,38.3,38.13,38.26,24400.0,29.9797,30.0976,29.964,30.0662,24400.0
2011-01-28 12:35:00,38.26,38.29,38.21,38.29,32100.0,30.0662,30.0897,30.0269,30.0897,32100.0
2011-01-28 12:40:00,38.29,38.32,38.27,38.32,23000.0,30.0897,30.1133,30.074,30.1133,23000.0
2011-01-28 12:45:00,38.33,38.36,38.26,38.3,30300.0,30.1212,30.1448,30.0662,30.0976,30300.0
2011-01-28 12:50:00,38.3,38.31,38.2,38.21,15300.0,30.0976,30.1055,30.019,30.0269,15300.0
2011-01-28 12:55:00,38.21,38.23,38.18,38.19,13200.0,30.0269,30.0426,30.0033,30.0112,13200.0
2011-01-28 13:00:00,38.19,38.19,38.11,38.12,15800.0,30.0112,30.0112,29.9483,29.9562,15800.0
2011-01-28 13:05:00,38.13,38.13,38.06,38.07,28900.0,29.964,29.964,29.909,29.9169,28900.0
2011-01-28 13:10:00,38.07,38.08,38.04,38.05,14100.0,29.9169,29.9247,29.8933,29.9011,14100.0
2011-01-28 13:15:00,38.04,38.07,37.98,38.06,34800.0,29.8933,29.9169,29.8461,29.909,34800.0
2011-01-28 13:20:00,38.06,38.07,38.03,38.05,30400.0,29.909,29.9169,29.8854,29.9011,30400.0
2011-01-28 13:25:00,38.04,38.1,38.04,38.05,18300.0,29.8933,29.9404,29.8933,29.9011,18300.0
2011-01-28 13:30:00,38.05,38.14,38.05,38.14,16500.0,29.9011,29.9719,29.9011,29.9719,16500.0
2011-01-28 13:35:00,38.13,38.14,38.03,38.08,26500.0,29.964,29.9719,29.8854,29.9247,26500.0
2011-01-28 13:40:00,38.07,38.1,38.0,38.03,25900.0,29.9169,29.9404,29.8619,29.8854,25900.0
2011-01-28 13:45:00,38.03,38.11,37.95,38.11,57600.0,29.8854,29.9483,29.8226,29.9483,57600.0
2011-01-28 13:50:00,38.13,38.23,38.13,38.21,31300.0,29.964,30.0426,29.964,30.0269,31300.0
2011-01-28 13:55:00,38.2,38.33,38.2,38.31,37500.0,30.019,30.1212,30.019,30.1055,37500.0
2011-01-28 14:00:00,38.31,38.32,38.25,38.3,41300.0,30.1055,30.1133,30.0583,30.0976,41300.0
2011-01-28 14:05:00,38.3,38.31,38.19,38.22,28400.0,30.0976,30.1055,30.0112,30.0347,28400.0
2011-01-28 14:10:00,38.22,38.22,38.13,38.16,20000.0,30.0347,30.0347,29.964,29.9876,20000.0
2011-01-28 14:15:00,38.16,38.18,38.1,38.16,24200.0,29.9876,30.0033,29.9404,29.9876,24200.0
2011-01-28 14:20:00,38.17,38.18,38.12,38.16,21700.0,29.9954,30.0033,29.9562,29.9876,21700.0
2011-01-28 14:25:00,38.16,38.16,38.11,38.13,13900.0,29.9876,29.9876,29.9483,29.964,13900.0
2011-01-28 14:30:00,38.14,38.22,38.11,38.22,15200.0,29.9719,30.0347,29.9483,30.0347,15200.0
2011-01-28 14:35:00,38.23,38.27,38.19,38.19,26500.0,30.0426,30.074,30.0112,30.0112,26500.0
2011-01-28 14:40:00,38.19,38.25,38.17,38.2,22000.0,30.0112,30.0583,29.9954,30.019,22000.0
2011-01-28 14:45:00,38.19,38.27,38.12,38.2,25900.0,30.0112,30.074,29.9562,30.019,25900.0
2011-01-28 14:50:00,38.19,38.2,38.07,38.08,26500.0,30.0112,30.019,29.9169,29.9247,26500.0
2011-01-28 14:55:00,38.08,38.15,38.02,38.14,22000.0,29.9247,29.9797,29.8776,29.9719,22000.0
2011-01-28 15:00:00,38.13,38.13,38.07,38.12,26300.0,29.964,29.964,29.9169,29.9562,26300.0
2011-01-28 15:05:00,38.12,38.15,38.03,38.05,20600.0,29.9562,29.9797,29.8854,29.9011,20600.0
2011-01-28 15:10:00,38.05,38.12,38.0,38.12,47400.0,29.9011,29.9562,29.8619,29.9562,47400.0
2011-01-28 15:15:00,38.13,38.14,38.03,38.08,48800.0,29.964,29.9719,29.8854,29.9247,48800.0
2011-01-28 15:20:00,38.09,38.11,37.99,38.09,38800.0,29.9326,29.9483,29.854,29.9326,38800.0
2011-01-28 15:25:00,38.09,38.1,37.96,37.99,45500.0,29.9326,29.9404,29.8304,29.854,45500.0
2011-01-28 15:30:00,37.99,38.06,37.98,37.99,37400.0,29.854,29.909,29.8461,29.854,37400.0
2011-01-28 15:35:00,37.99,38.07,37.96,37.98,33500.0,29.854,29.9169,29.8304,29.8461,33500.0
2011-01-28 15:40:00,37.98,37.98,37.88,37.96,44000.0,29.8461,29.8461,29.7676,29.8304,44000.0
2011-01-28 15:45:00,37.96,38.01,37.91,37.95,73200.0,29.8304,29.8697,29.7911,29.8226,73200.0
2011-01-28 15:50:00,37.93,37.99,37.87,37.96,66200.0,29.8068,29.854,29.7597,29.8304,66200.0
2011-01-28 15:55:00,37.96,37.98,37.87,37.91,90800.0,29.8304,29.8461,29.7597,29.7911,90800.0
2011-01-31 09:30:00,37.99,38.24,37.86,38.11,84400.0,29.854,30.0505,29.7518,29.9483,84400.0
2011-01-31 09:35:00,38.11,38.23,37.98,38.18,47500.0,29.9483,30.0426,29.8461,30.0033,47500.0
2011-01-31 09:40:00,38.17,38.21,37.97,38.14,76600.0,29.9954,30.0269,29.8383,29.9719,76600.0
2011-01-31 09:45:00,38.17,38.24,38.02,38.04,60900.0,29.9954,30.0505,29.8776,29.8933,60900.0
2011-01-31 09:50:00,38.04,38.14,38.04,38.12,31600.0,29.8933,29.9719,29.8933,29.9562,31600.0
2011-01-31 09:55:00,38.11,38.19,37.95,37.99,53800.0,29.9483,30.0112,29.8226,29.854,53800.0
2011-01-31 10:00:00,37.98,38.17,37.96,38.03,42400.0,29.8461,29.9954,29.8304,29.8854,42400.0
2011-01-31 10:05:00,38.02,38.06,38.0,38.02,21600.0,29.8776,29.909,29.8619,29.8776,21600.0
2011-01-31 10:10:00,38.03,38.03,37.89,37.9,27600.0,29.8854,29.8854,29.7754,29.7833,27600.0
2011-01-31 10:15:00,37.9,38.11,37.89,38.1,26800.0,29.7833,29.9483,29.7754,29.9404,26800.0
2011-01-31 10:20:00,38.11,38.17,38.03,38.14,40300.0,29.9483,29.9954,29.8854,29.9719,40300.0
2011-01-31 10:25:00,38.13,38.17,38.05,38.15,33000.0,29.964,29.9954,29.9011,29.9797,33000.0
2011-01-31 10:30:00,38.15,38.18,38.09,38.09,22200.0,29.9797,30.0033,29.9326,29.9326,22200.0
2011-01-31 10:35:00,38.07,38.19,38.07,38.19,18500.0,29.9169,30.0112,29.9169,30.0112,18500.0
2011-01-31 10:40:00,38.19,38.24,38.07,38.07,25200.0,30.0112,30.0505,29.9169,29.9169,25200.0
2011-01-31 10:45:00,38.09,38.16,38.08,38.14,12200.0,29.9326,29.9876,29.9247,29.9719,12200.0
2011-01-31 10:50:00,38.13,38.19,38.12,38.19,10900.0,29.964,30.0112,29.9562,30.0112,10900.0
2011-01-31 10:55:00,38.19,38.3,38.19,38.27,31100.0,30.0112,30.0976,30.0112,30.074,31100.0
2011-01-31 11:00:00,38.26,38.38,38.26,38.38,24500.0,30.0662,30.1605,30.0662,30.1605,24500.0
2011-01-31 11:05:00,38.39,38.4,38.27,38.32,24300.0,30.1683,30.1762,30.074,30.1133,24300.0
2011-01-31 11:10:00,38.32,38.39,38.31,38.35,34000.0,30.1133,30.1683,30.1055,30.1369,34000.0
2011-01-31 11:15:00,38.35,38.36,38.27,38.35,21100.0,30.1369,30.1448,30.074,30.1369,21100.0
2011-01-31 11:20:00,38.35,38.4,38.32,38.32,21500.0,30.1369,30.1762,30.1133,30.1133,21500.0
2011-01-31 11:25:00,38.32,38.39,38.31,38.38,17800.0,30.1133,30.1683,30.1055,30.1605,17800.0
2011-01-31 11:30:00,38.37,38.38,38.28,38.37,19100.0,30.1526,30.1605,30.0819,30.1526,19100.0
2011-01-31 11:35:00,38.38,38.4,38.32,38.32,19600.0,30.1605,30.1762,30.1133,30.1133,19600.0
2011-01-31 11:40:00,38.32,38.45,38.32,38.43,21700.0,30.1133,30.2155,30.1133,30.1998,21700.0
2011-01-31 11:45:00,38.43,38.43,38.29,38.34,21300.0,30.1998,30.1998,30.0897,30.129,21300.0
2011-01-31 11:50:00,38.34,38.4,38.34,38.4,23600.0,30.129,30.1762,30.129,30.1762,23600.0
2011-01-31 11:55:00,38.4,38.4,38.36,38.36,21200.0,30.1762,30.1762,30.1448,30.1448,21200.0
2011-01-31 12:00:00,38.36,38.41,38.35,38.41,13000.0,30.1448,30.1841,30.1369,30.1841,13000.0
2011-01-31 12:05:00,38.41,38.48,38.41,38.48,39100.0,30.1841,30.2391,30.1841,30.2391,39100.0
2011-01-31 12:10:00,38.48,38.59,38.48,38.55,52200.0,30.2391,30.3255,30.2391,30.2941,52200.0
2011-01-31 12:15:00,38.54,38.57,38.52,38.55,26900.0,30.2862,30.3098,30.2705,30.2941,26900.0
2011-01-31 12:20:00,38.54,38.61,38.48,38.48,40100.0,30.2862,30.3412,30.2391,30.2391,40100.0
2011-01-31 12:25:00,38.49,38.59,38.48,38.58,23800.0,30.2469,30.3255,30.2391,30.3176,23800.0
2011-01-31 12:30:00,38.59,38.59,38.49,38.54,21000.0,30.3255,30.3255,30.2469,30.2862,21000.0
2011-01-31 12:35:00,38.54,38.59,38.46,38.46,24600.0,30.2862,30.3255,30.2233,30.2233,24600.0
2011-01-31 12:40:00,38.46,38.47,38.4,38.42,22400.0,30.2233,30.2312,30.1762,30.1919,22400.0
2011-01-31 12:45:00,38.42,38.42,38.35,38.35,20400.0,30.1919,30.1919,30.1369,30.1369,20400.0
2011-01-31 12:50:00,38.35,38.4,38.35,38.4,11500.0,30.1369,30.1762,30.1369,30.1762,11500.0
2011-01-31 12:55:00,38.41,38.48,38.41,38.46,26600.0,30.1841,30.2391,30.1841,30.2233,26600.0
2011-01-31 13:00:00,38.46,38.55,38.45,38.53,32800.0,30.2233,30.2941,30.2155,30.2784,32800.0
2011-01-31 13:05:00,38.53,38.61,38.52,38.61,46900.0,30.2784,30.3412,30.2705,30.3412,46900.0
2011-01-31 13:10:00,38.61,38.64,38.55,38.57,40300.0,30.3412,30.3648,30.2941,30.3098,40300.0
2011-01-31 13:15:00,38.57,38.64,38.57,38.57,23100.0,30.3098,30.3648,30.3098,30.3098,23100.0
2011-01-31 13:20:00,38.57,38.58,38.51,38.58,30400.0,30.3098,30.3176,30.2626,30.3176,30400.0
2011-01-31 13:25:00,38.57,38.69,38.56,38.62,73300.0,30.3098,30.4041,30.3019,30.3491,73300.0
2011-01-31 13:30:00,38.62,38.7,38.61,38.68,35800.0,30.3491,30.4119,30.3412,30.3962,35800.0
2011-01-31 13:35:00,38.68,38.7,38.63,38.64,46500.0,30.3962,30.4119,30.3569,30.3648,46500.0
2011-01-31 13:40:00,38.64,38.65,38.57,38.64,29700.0,30.3648,30.3727,30.3098,30.3648,29700.0
2011-01-31 13:45:00,38.63,38.68,38.63,38.66,25900.0,30.3569,30.3962,30.3569,30.3805,25900.0
2011-01-31 13:50:00,38.66,38.74,38.66,38.7,37100.0,30.3805,30.4434,30.3805,30.4119,37100.0
2011-01-31 13:55:00,38.69,38.7,38.66,38.68,12200.0,30.4041,30.4119,30.3805,30.3962,12200.0
2011-01-31 14:00:00,38.68,38.71,38.65,38.67,53900.0,30.3962,30.4198,30.3727,30.3884,53900.0
2011-01-31 14:05:00,38.66,38.76,38.66,38.74,87800.0,30.3805,30.4591,30.3805,30.4434,87800.0
2011-01-31 14:10:00,38.73,38.74,38.64,38.64,46600.0,30.4355,30.4434,30.3648,30.3648,46600.0
2011-01-31 14:15:00,38.65,38.73,38.63,38.73,37100.0,30.3727,30.4355,30.3569,30.4355,37100.0
2011-01-31 14:20:00,38.72,38.73,38.64,38.66,63600.0,30.4277,30.4355,30.3648,30.3805,63600.0
2011-01-31 14:25:00,38.67,38.71,38.66,38.7,18200.0,30.3884,30.4198,30.3805,30.4119,18200.0
2011-01-31 14:30:00,38.69,38.72,38.66,38.71,68200.0,30.4041,30.4277,30.3805,30.4198,68200.0
2011-01-31 14:35:00,38.7,38.71,38.66,38.71,30300.0,30.4119,30.4198,30.3805,30.4198,30300.0
2011-01-31 14:40:00,38.71,38.77,38.7,38.76,42200.0,30.4198,30.467,30.4119,30.4591,42200.0
2011-01-31 14:45:00,38.76,38.79,38.7,38.71,51800.0,30.4591,30.4827,30.4119,30.4198,51800.0
2011-01-31 14:50:00,38.69,38.79,38.66,38.77,51000.0,30.4041,30.4827,30.3805,30.467,51000.0
2011-01-31 14:55:00,38.78,38.81,38.74,38.81,39600.0,30.4748,30.4984,30.4434,30.4984,39600.0
2011-01-31 15:00:00,38.8,38.86,38.79,38.8,61300.0,30.4905,30.5377,30.4827,30.4905,61300.0
2011-01-31 15:05:00,38.79,38.82,38.77,38.82,43000.0,30.4827,30.5062,30.467,30.5062,43000.0
2011-01-31 15:10:00,38.82,38.9,38.8,38.82,68800.0,30.5062,30.5691,30.4905,30.5062,68800.0
2011-01-31 15:15:00,38.83,38.92,38.82,38.87,53600.0,30.5141,30.5848,30.5062,30.5455,53600.0
2011-01-31 15:20:00,38.88,38.88,38.81,38.85,47500.0,30.5534,30.5534,30.4984,30.5298,47500.0
2011-01-31 15:25:00,38.85,38.89,38.84,38.85,99500.0,30.5298,30.5613,30.522,30.5298,99500.0
2011-01-31 15:30:00,38.85,38.88,38.8,38.84,68200.0,30.5298,30.5534,30.4905,30.522,68200.0
2011-01-31 15:35:00,38.84,38.84,38.73,38.77,76000.0,30.522,30.522,30.4355,30.467,76000.0
2011-01-31 15:40:00,38.77,38.77,38.71,38.73,76400.0,30.467,30.467,30.4198,30.4355,76400.0
2011-01-31 15:45:00,38.73,38.8,38.72,38.8,104000.0,30.4355,30.4905,30.4277,30.4905,104000.0
2011-01-31 15:50:00,38.79,38.8,38.73,38.74,110200.0,30.4827,30.4905,30.4355,30.4434,110200.0
2011-01-31 15:55:00,38.74,38.82,38.73,38.78,191600.0,30.4434,30.5062,30.4355,30.4748,191600.0
2011-02-01 09:30:00,38.91,39.22,38.91,39.22,78100.0,30.577,30.8206,30.577,30.8206,78100.0
2011-02-01 09:35:00,39.22,39.23,39.08,39.12,69700.0,30.8206,30.8284,30.7106,30.742,69700.0
2011-02-01 09:40:00,39.12,39.16,39.12,39.14,63500.0,30.742,30.7734,30.742,30.7577,63500.0
2011-02-01 09:45:00,39.14,39.14,39.05,39.1,61500.0,30.7577,30.7577,30.687,30.7263,61500.0
2011-02-01 09:50:00,39.1,39.16,39.1,39.16,58300.0,30.7263,30.7734,30.7263,30.7734,58300.0
2011-02-01 09:55:00,39.16,39.16,39.04,39.09,175800.0,30.7734,30.7734,30.6791,30.7184,175800.0
2011-02-01 10:00:00,39.08,39.13,39.05,39.08,149700.0,30.7106,30.7499,30.687,30.7106,149700.0
2011-02-01 10:05:00,39.08,39.08,38.96,38.96,89700.0,30.7106,30.7106,30.6163,30.6163,89700.0
2011-02-01 10:10:00,38.97,39.06,38.96,39.05,31900.0,30.6241,30.6948,30.6163,30.687,31900.0
2011-02-01 10:15:00,39.05,39.07,39.02,39.03,65100.0,30.687,30.7027,30.6634,30.6713,65100.0
2011-02-01 10:20:00,39.02,39.1,39.02,39.09,58400.0,30.6634,30.7263,30.6634,30.7184,58400.0
2011-02-01 10:25:00,39.09,39.1,39.07,39.07,33900.0,30.7184,30.7263,30.7027,30.7027,33900.0
2011-02-01 10:30:00,39.08,39.15,39.06,39.15,25000.0,30.7106,30.7656,30.6948,30.7656,25000.0
2011-02-01 10:35:00,39.15,39.23,39.14,39.21,46200.0,30.7656,30.8284,30.7577,30.8127,46200.0
2011-02-01 10:40:00,39.2,39.22,39.18,39.19,58100.0,30.8049,30.8206,30.7891,30.797,58100.0
2011-02-01 10:45:00,39.18,39.21,39.18,39.19,41100.0,30.7891,30.8127,30.7891,30.797,41100.0
2011-02-01 10:50:00,39.18,39.2,39.16,39.2,20600.0,30.7891,30.8049,30.7734,30.8049,20600.0
2011-02-01 10:55:00,39.2,39.2,39.15,39.15,28200.0,30.8049,30.8049,30.7656,30.7656,28200.0
2011-02-01 11:00:00,39.16,39.16,39.12,39.14,80000.0,30.7734,30.7734,30.742,30.7577,80000.0
2011-02-01 11:05:00,39.12,39.2,39.06,39.06,41300.0,30.742,30.8049,30.6948,30.6948,41300.0
2011-02-01 11:10:00,39.05,39.06,38.99,39.01,31400.0,30.687,30.6948,30.6398,30.6556,31400.0
2011-02-01 11:15:00,39.0,39.01,38.96,38.97,35000.0,30.6477,30.6556,30.6163,30.6241,35000.0
2011-02-01 11:20:00,38.98,39.01,38.97,38.98,44200.0,30.632,30.6556,30.6241,30.632,44200.0
2011-02-01 11:25:00,38.97,39.02,38.97,39.01,33800.0,30.6241,30.6634,30.6241,30.6556,33800.0
2011-02-01 11:30:00,39.01,39.02,38.98,39.02,34900.0,30.6556,30.6634,30.632,30.6634,34900.0
2011-02-01 11:35:00,39.02,39.07,39.01,39.05,55300.0,30.6634,30.7027,30.6556,30.687,55300.0
2011-02-01 11:40:00,39.06,39.07,38.99,39.0,43400.0,30.6948,30.7027,30.6398,30.6477,43400.0
2011-02-01 11:45:00,39.0,39.02,38.98,39.0,38200.0,30.6477,30.6634,30.632,30.6477,38200.0
2011-02-01 11:50:00,38.99,39.01,38.99,38.99,34200.0,30.6398,30.6556,30.6398,30.6398,34200.0
2011-02-01 11:55:00,39.0,39.03,38.99,38.99,61500.0,30.6477,30.6713,30.6398,30.6398,61500.0
2011-02-01 12:00:00,38.99,39.01,38.96,39.0,43400.0,30.6398,30.6556,30.6163,30.6477,43400.0
2011-02-01 12:05:00,39.0,39.01,38.99,39.01,23300.0,30.6477,30.6556,30.6398,30.6556,23300.0
2011-02-01 12:10:00,39.0,39.15,39.0,39.15,16800.0,30.6477,30.7656,30.6477,30.7656,16800.0
2011-02-01 12:15:00,39.15,39.18,39.1,39.11,34900.0,30.7656,30.7891,30.7263,30.7341,34900.0
2011-02-01 12:20:00,39.12,39.16,39.05,39.05,43600.0,30.742,30.7734,30.687,30.687,43600.0
2011-02-01 12:25:00,39.05,39.06,38.99,39.04,61000.0,30.687,30.6948,30.6398,30.6791,61000.0
2011-02-01 12:30:00,39.03,39.08,39.01,39.01,21100.0,30.6713,30.7106,30.6556,30.6556,21100.0
2011-02-01 12:35:00,39.02,39.03,38.99,38.99,29700.0,30.6634,30.6713,30.6398,30.6398,29700.0
2011-02-01 12:40:00,38.99,39.03,38.99,39.02,17900.0,30.6398,30.6713,30.6398,30.6634,17900.0
2011-02-01 12:45:00,39.02,39.03,38.91,38.91,56700.0,30.6634,30.6713,30.577,30.577,56700.0
2011-02-01 12:50:00,38.92,39.02,38.91,39.02,37900.0,30.5848,30.6634,30.577,30.6634,37900.0
2011-02-01 12:55:00,39.01,39.01,38.95,38.98,53600.0,30.6556,30.6556,30.6084,30.632,53600.0
2011-02-01 13:00:00,38.98,38.99,38.93,38.95,65400.0,30.632,30.6398,30.5927,30.6084,65400.0
2011-02-01 13:05:00,38.95,38.96,38.94,38.94,22000.0,30.6084,30.6163,30.6005,30.6005,22000.0
2011-02-01 13:10:00,38.95,38.96,38.94,38.96,36000.0,30.6084,30.6163,30.6005,30.6163,36000.0
2011-02-01 13:15:00,38.96,38.98,38.94,38.98,63000.0,30.6163,30.632,30.6005,30.632,63000.0
2011-02-01 13:20:00,38.97,38.98,38.83,38.93,118200.0,30.6241,30.632,30.5141,30.5927,118200.0
2011-02-01 13:25:00,38.93,38.96,38.93,38.95,17700.0,30.5927,30.6163,30.5927,30.6084,17700.0
2011-02-01 13:30:00,38.96,38.96,38.88,38.91,37000.0,30.6163,30.6163,30.5534,30.577,37000.0
2011-02-01 13:35:00,38.91,38.96,38.91,38.96,17700.0,30.577,30.6163,30.577,30.6163,17700.0
2011-02-01 13:40:00,38.96,38.96,38.91,38.92,42600.0,30.6163,30.6163,30.577,30.5848,42600.0
2011-02-01 13:45:00,38.92,38.94,38.92,38.94,22600.0,30.5848,30.6005,30.5848,30.6005,22600.0
2011-02-01 13:50:00,38.94,38.95,38.92,38.93,39000.0,30.6005,30.6084,30.5848,30.5927,39000.0
2011-02-01 13:55:00,38.92,38.94,38.88,38.89,63300.0,30.5848,30.6005,30.5534,30.5613,63300.0
2011-02-01 14:00:00,38.89,38.96,38.89,38.96,50600.0,30.5613,30.6163,30.5613,30.6163,50600.0
2011-02-01 14:05:00,38.96,38.96,38.95,38.96,22300.0,30.6163,30.6163,30.6084,30.6163,22300.0
2011-02-01 14:10:00,38.96,38.96,38.91,38.93,102400.0,30.6163,30.6163,30.577,30.5927,102400.0
2011-02-01 14:15:00,38.92,38.93,38.86,38.86,55000.0,30.5848,30.5927,30.5377,30.5377,55000.0
2011-02-01 14:20:00,38.87,38.88,38.83,38.87,32600.0,30.5455,30.5534,30.5141,30.5455,32600.0
2011-02-01 14:25:00,38.87,38.92,38.86,38.86,45000.0,30.5455,30.5848,30.5377,30.5377,45000.0
2011-02-01 14:30:00,38.86,38.94,38.86,38.92,40100.0,30.5377,30.6005,30.5377,30.5848,40100.0
2011-02-01 14:35:00,38.92,38.97,38.91,38.97,28000.0,30.5848,30.6241,30.577,30.6241,28000.0
2011-02-01 14:40:00,38.97,39.08,38.97,39.06,27400.0,30.6241,30.7106,30.6241,30.6948,27400.0
2011-02-01 14:45:00,39.06,39.09,38.95,38.95,29700.0,30.6948,30.7184,30.6084,30.6084,29700.0
2011-02-01 14:50:00,38.96,39.08,38.95,39.07,37500.0,30.6163,30.7106,30.6084,30.7027,37500.0
2011-02-01 14:55:00,39.07,39.09,39.07,39.09,58400.0,30.7027,30.7184,30.7027,30.7184,58400.0
2011-02-01 15:00:00,39.09,39.09,39.02,39.04,52700.0,30.7184,30.7184,30.6634,30.6791,52700.0
2011-02-01 15:05:00,39.03,39.06,39.03,39.05,39600.0,30.6713,30.6948,30.6713,30.687,39600.0
2011-02-01 15:10:00,39.05,39.07,39.03,39.05,66100.0,30.687,30.7027,30.6713,30.687,66100.0
2011-02-01 15:15:00,39.05,39.06,39.05,39.06,56000.0,30.687,30.6948,30.687,30.6948,56000.0
2011-02-01 15:20:00,39.06,39.06,39.01,39.02,61500.0,30.6948,30.6948,30.6556,30.6634,61500.0
2011-02-01 15:25:00,39.03,39.04,39.02,39.04,51900.0,30.6713,30.6791,30.6634,30.6791,51900.0
2011-02-01 15:30:00,39.04,39.1,39.01,39.06,82400.0,30.6791,30.7263,30.6556,30.6948,82400.0
2011-02-01 15:35:00,39.05,39.1,39.04,39.04,101000.0,30.687,30.7263,30.6791,30.6791,101000.0
2011-02-01 15:40:00,39.04,39.08,39.04,39.08,59300.0,30.6791,30.7106,30.6791,30.7106,59300.0
2011-02-01 15:45:00,39.08,39.08,39.01,39.02,160500.0,30.7106,30.7106,30.6556,30.6634,160500.0
2011-02-01 15:50:00,39.02,39.03,38.95,38.96,125100.0,30.6634,30.6713,30.6084,30.6163,125100.0
2011-02-01 15:55:00,38.96,39.02,38.95,38.99,165300.0,30.6163,30.6634,30.6084,30.6398,165300.0
2011-02-02 09:30:00,38.67,39.11,38.67,38.91,65400.0,30.3884,30.7341,30.3884,30.577,65400.0
2011-02-02 09:35:00,38.92,38.97,38.76,38.78,37800.0,30.5848,30.6241,30.4591,30.4748,37800.0
2011-02-02 09:40:00,38.79,38.81,38.65,38.67,70300.0,30.4827,30.4984,30.3727,30.3884,70300.0
2011-02-02 09:45:00,38.68,38.68,38.59,38.62,64500.0,30.3962,30.3962,30.3255,30.3491,64500.0
2011-02-02 09:50:00,38.62,38.71,38.57,38.7,339000.0,30.3491,30.4198,30.3098,30.4119,339000.0
2011-02-02 09:55:00,38.7,38.79,38.69,38.75,120900.0,30.4119,30.4827,30.4041,30.4512,120900.0
2011-02-02 10:00:00,38.75,38.75,38.6,38.62,147600.0,30.4512,30.4512,30.3334,30.3491,147600.0
2011-02-02 10:05:00,38.61,38.66,38.55,38.64,55500.0,30.3412,30.3805,30.2941,30.3648,55500.0
2011-02-02 10:10:00,38.64,38.7,38.61,38.68,28800.0,30.3648,30.4119,30.3412,30.3962,28800.0
2011-02-02 10:15:00,38.67,38.74,38.66,38.66,37000.0,30.3884,30.4434,30.3805,30.3805,37000.0
2011-02-02 10:20:00,38.66,38.71,38.66,38.7,25500.0,30.3805,30.4198,30.3805,30.4119,25500.0
2011-02-02 10:25:00,38.71,38.72,38.65,38.68,53900.0,30.4198,30.4277,30.3727,30.3962,53900.0
2011-02-02 10:30:00,38.68,38.73,38.67,38.69,128700.0,30.3962,30.4355,30.3884,30.4041,128700.0
2011-02-02 10:35:00,38.7,38.7,38.68,38.69,28800.0,30.4119,30.4119,30.3962,30.4041,28800.0
2011-02-02 10:40:00,38.69,38.71,38.61,38.65,56800.0,30.4041,30.4198,30.3412,30.3727,56800.0
2011-02-02 10:45:00,38.65,38.71,38.65,38.69,16100.0,30.3727,30.4198,30.3727,30.4041,16100.0
2011-02-02 10:50:00,38.69,38.71,38.6,38.6,33600.0,30.4041,30.4198,30.3334,30.3334,33600.0
2011-02-02 10:55:00,38.6,38.62,38.49,38.5,59000.0,30.3334,30.3491,30.2469,30.2548,59000.0
2011-02-02 11:00:00,38.5,38.56,38.45,38.55,67800.0,30.2548,30.3019,30.2155,30.2941,67800.0
2011-02-02 11:05:00,38.55,38.57,38.45,38.47,43300.0,30.2941,30.3098,30.2155,30.2312,43300.0
2011-02-02 11:10:00,38.48,38.54,38.48,38.49,36800.0,30.2391,30.2862,30.2391,30.2469,36800.0
2011-02-02 11:15:00,38.48,38.52,38.46,38.51,14900.0,30.2391,30.2705,30.2233,30.2626,14900.0
2011-02-02 11:20:00,38.52,38.52,38.46,38.48,24300.0,30.2705,30.2705,30.2233,30.2391,24300.0
2011-02-02 11:25:00,38.48,38.53,38.48,38.52,25600.0,30.2391,30.2784,30.2391,30.2705,25600.0
2011-02-02 11:30:00,38.52,38.53,38.51,38.52,18300.0,30.2705,30.2784,30.2626,30.2705,18300.0
2011-02-02 11:35:00,38.52,38.52,38.48,38.5,56000.0,30.2705,30.2705,30.2391,30.2548,56000.0
2011-02-02 11:40:00,38.49,38.51,38.49,38.5,42700.0,30.2469,30.2626,30.2469,30.2548,42700.0
2011-02-02 11:45:00,38.5,38.5,38.49,38.49,15100.0,30.2548,30.2548,30.2469,30.2469,15100.0
2011-02-02 11:50:00,38.49,38.51,38.47,38.49,30200.0,30.2469,30.2626,30.2312,30.2469,30200.0
2011-02-02 11:55:00,38.49,38.51,38.49,38.5,22400.0,30.2469,30.2626,30.2469,30.2548,22400.0
2011-02-02 12:00:00,38.5,38.51,38.46,38.46,26200.0,30.2548,30.2626,30.2233,30.2233,26200.0
2011-02-02 12:05:00,38.46,38.5,38.43,38.43,20400.0,30.2233,30.2548,30.1998,30.1998,20400.0
2011-02-02 12:10:00,38.43,38.45,38.43,38.44,9600.0,30.1998,30.2155,30.1998,30.2076,9600.0
2011-02-02 12:15:00,38.44,38.45,38.39,38.4,28700.0,30.2076,30.2155,30.1683,30.1762,28700.0
2011-02-02 12:20:00,38.4,38.41,38.35,38.39,57000.0,30.1762,30.1841,30.1369,30.1683,57000.0
2011-02-02 12:25:00,38.39,38.41,38.37,38.4,23200.0,30.1683,30.1841,30.1526,30.1762,23200.0
2011-02-02 12:30:00,38.39,38.41,38.39,38.39,24100.0,30.1683,30.1841,30.1683,30.1683,24100.0
2011-02-02 12:35:00,38.4,38.44,38.4,38.44,22700.0,30.1762,30.2076,30.1762,30.2076,22700.0
2011-02-02 12:40:00,38.44,38.46,38.4,38.4,27300.0,30.2076,30.2233,30.1762,30.1762,27300.0
2011-02-02 12:45:00,38.4,38.43,38.4,38.42,8400.0,30.1762,30.1998,30.1762,30.1919,8400.0
2011-02-02 12:50:00,38.42,38.42,38.38,38.39,19100.0,30.1919,30.1919,30.1605,30.1683,19100.0
2011-02-02 12:55:00,38.39,38.42,38.39,38.4,20700.0,30.1683,30.1919,30.1683,30.1762,20700.0
2011-02-02 13:00:00,38.4,38.41,38.39,38.4,12500.0,30.1762,30.1841,30.1683,30.1762,12500.0
2011-02-02 13:05:00,38.39,38.42,38.39,38.4,27300.0,30.1683,30.1919,30.1683,30.1762,27300.0
2011-02-02 13:10:00,38.4,38.41,38.38,38.39,31800.0,30.1762,30.1841,30.1605,30.1683,31800.0
2011-02-02 13:15:00,38.38,38.4,38.38,38.4,14900.0,30.1605,30.1762,30.1605,30.1762,14900.0
2011-02-02 13:20:00,38.4,38.4,38.39,38.39,9200.0,30.1762,30.1762,30.1683,30.1683,9200.0
2011-02-02 13:25:00,38.39,38.4,38.37,38.38,26500.0,30.1683,30.1762,30.1526,30.1605,26500.0
2011-02-02 13:30:00,38.37,38.44,38.37,38.44,39400.0,30.1526,30.2076,30.1526,30.2076,39400.0
2011-02-02 13:35:00,38.44,38.45,38.38,38.4,74800.0,30.2076,30.2155,30.1605,30.1762,74800.0
2011-02-02 13:40:00,38.4,38.42,38.36,38.41,69000.0,30.1762,30.1919,30.1448,30.1841,69000.0
2011-02-02 13:45:00,38.41,38.45,38.4,38.45,13900.0,30.1841,30.2155,30.1762,30.2155,13900.0
2011-02-02 13:50:00,38.45,38.51,38.44,38.5,37600.0,30.2155,30.2626,30.2076,30.2548,37600.0
2011-02-02 13:55:00,38.5,38.5,38.46,38.46,15900.0,30.2548,30.2548,30.2233,30.2233,15900.0
2011-02-02 14:00:00,38.46,38.47,38.41,38.45,32700.0,30.2233,30.2312,30.1841,30.2155,32700.0
2011-02-02 14:05:00,38.46,38.51,38.45,38.49,10700.0,30.2233,30.2626,30.2155,30.2469,10700.0
2011-02-02 14:10:00,38.49,38.5,38.48,38.5,27000.0,30.2469,30.2548,30.2391,30.2548,27000.0
2011-02-02 14:15:00,38.5,38.52,38.49,38.51,66500.0,30.2548,30.2705,30.2469,30.2626,66500.0
2011-02-02 14:20:00,38.5,38.51,38.44,38.47,204300.0,30.2548,30.2626,30.2076,30.2312,204300.0
2011-02-02 14:25:00,38.47,38.51,38.47,38.49,14300.0,30.2312,30.2626,30.2312,30.2469,14300.0
2011-02-02 14:30:00,38.49,38.5,38.48,38.5,29900.0,30.2469,30.2548,30.2391,30.2548,29900.0
2011-02-02 14:35:00,38.49,38.5,38.48,38.49,39600.0,30.2469,30.2548,30.2391,30.2469,39600.0
2011-02-02 14:40:00,38.49,38.5,38.48,38.49,21900.0,30.2469,30.2548,30.2391,30.2469,21900.0
2011-02-02 14:45:00,38.5,38.51,38.48,38.5,29200.0,30.2548,30.2626,30.2391,30.2548,29200.0
2011-02-02 14:50:00,38.51,38.51,38.5,38.51,21000.0,30.2626,30.2626,30.2548,30.2626,21000.0
2011-02-02 14:55:00,38.51,38.51,38.49,38.5,54200.0,30.2626,30.2626,30.2469,30.2548,54200.0
2011-02-02 15:00:00,38.5,38.54,38.49,38.54,48500.0,30.2548,30.2862,30.2469,30.2862,48500.0
2011-02-02 15:05:00,38.53,38.58,38.52,38.56,25900.0,30.2784,30.3176,30.2705,30.3019,25900.0
2011-02-02 15:10:00,38.56,38.59,38.55,38.59,58100.0,30.3019,30.3255,30.2941,30.3255,58100.0
2011-02-02 15:15:00,38.58,38.59,38.58,38.59,18000.0,30.3176,30.3255,30.3176,30.3255,18000.0
2011-02-02 15:20:00,38.59,38.61,38.58,38.59,60100.0,30.3255,30.3412,30.3176,30.3255,60100.0
2011-02-02 15:25:00,38.59,38.59,38.57,38.58,74200.0,30.3255,30.3255,30.3098,30.3176,74200.0
2011-02-02 15:30:00,38.59,38.59,38.51,38.56,75100.0,30.3255,30.3255,30.2626,30.3019,75100.0
2011-02-02 15:35:00,38.55,38.56,38.54,38.55,84600.0,30.2941,30.3019,30.2862,30.2941,84600.0
2011-02-02 15:40:00,38.55,38.6,38.54,38.59,67800.0,30.2941,30.3334,30.2862,30.3255,67800.0
2011-02-02 15:45:00,38.59,38.61,38.57,38.61,243300.0,30.3255,30.3412,30.3098,30.3412,243300.0
2011-02-02 15:50:00,38.6,38.61,38.57,38.57,266200.0,30.3334,30.3412,30.3098,30.3098,266200.0
2011-02-02 15:55:00,38.57,38.61,38.54,38.61,91600.0,30.3098,30.3412,30.2862,30.3412,91600.0
2011-02-03 09:30:00,38.51,38.65,38.44,38.65,54700.0,30.2626,30.3727,30.2076,30.3727,54700.0
2011-02-03 09:35:00,38.66,39.0,38.66,38.99,50900.0,30.3805,30.6477,30.3805,30.6398,50900.0
2011-02-03 09:40:00,38.99,39.03,38.85,38.86,39600.0,30.6398,30.6713,30.5298,30.5377,39600.0
2011-02-03 09:45:00,38.85,38.9,38.78,38.84,48200.0,30.5298,30.5691,30.4748,30.522,48200.0
2011-02-03 09:50:00,38.84,38.88,38.83,38.88,43200.0,30.522,30.5534,30.5141,30.5534,43200.0
2011-02-03 09:55:00,38.88,38.89,38.77,38.83,44300.0,30.5534,30.5613,30.467,30.5141,44300.0
2011-02-03 10:00:00,38.84,38.85,38.78,38.78,51400.0,30.522,30.5298,30.4748,30.4748,51400.0
2011-02-03 10:05:00,38.78,38.78,38.54,38.62,46200.0,30.4748,30.4748,30.2862,30.3491,46200.0
2011-02-03 10:10:00,38.62,38.67,38.38,38.42,82000.0,30.3491,30.3884,30.1605,30.1919,82000.0
2011-02-03 10:15:00,38.41,38.57,38.38,38.55,62200.0,30.1841,30.3098,30.1605,30.2941,62200.0
2011-02-03 10:20:00,38.56,38.58,38.49,38.57,43000.0,30.3019,30.3176,30.2469,30.3098,43000.0
2011-02-03 10:25:00,38.56,38.56,38.46,38.51,54800.0,30.3019,30.3019,30.2233,30.2626,54800.0
2011-02-03 10:30:00,38.51,38.52,38.43,38.5,35500.0,30.2626,30.2705,30.1998,30.2548,35500.0
2011-02-03 10:35:00,38.5,38.52,38.47,38.52,42600.0,30.2548,30.2705,30.2312,30.2705,42600.0
2011-02-03 10:40:00,38.52,38.52,38.46,38.52,43000.0,30.2705,30.2705,30.2233,30.2705,43000.0
2011-02-03 10:45:00,38.52,38.52,38.44,38.44,40200.0,30.2705,30.2705,30.2076,30.2076,40200.0
2011-02-03 10:50:00,38.45,38.5,38.43,38.43,21600.0,30.2155,30.2548,30.1998,30.1998,21600.0
2011-02-03 10:55:00,38.43,38.51,38.38,38.47,35100.0,30.1998,30.2626,30.1605,30.2312,35100.0
2011-02-03 11:00:00,38.47,38.49,38.41,38.42,23500.0,30.2312,30.2469,30.1841,30.1919,23500.0
2011-02-03 11:05:00,38.42,38.44,38.38,38.38,27900.0,30.1919,30.2076,30.1605,30.1605,27900.0
2011-02-03 11:10:00,38.39,38.44,38.39,38.44,25500.0,30.1683,30.2076,30.1683,30.2076,25500.0
2011-02-03 11:15:00,38.44,38.52,38.42,38.51,32700.0,30.2076,30.2705,30.1919,30.2626,32700.0
2011-02-03 11:20:00,38.51,38.52,38.47,38.52,34800.0,30.2626,30.2705,30.2312,30.2705,34800.0
2011-02-03 11:25:00,38.52,38.53,38.46,38.52,45100.0,30.2705,30.2784,30.2233,30.2705,45100.0
2011-02-03 11:30:00,38.51,38.53,38.49,38.49,59700.0,30.2626,30.2784,30.2469,30.2469,59700.0
2011-02-03 11:35:00,38.5,38.53,38.49,38.51,56900.0,30.2548,30.2784,30.2469,30.2626,56900.0
2011-02-03 11:40:00,38.5,38.52,38.5,38.51,34800.0,30.2548,30.2705,30.2548,30.2626,34800.0
2011-02-03 11:45:00,38.51,38.59,38.5,38.58,92600.0,30.2626,30.3255,30.2548,30.3176,92600.0
2011-02-03 11:50:00,38.58,38.67,38.57,38.66,151600.0,30.3176,30.3884,30.3098,30.3805,151600.0
2011-02-03 11:55:00,38.66,38.67,38.66,38.67,39900.0,30.3805,30.3884,30.3805,30.3884,39900.0
2011-02-03 12:00:00,38.67,38.67,38.64,38.65,55900.0,30.3884,30.3884,30.3648,30.3727,55900.0
2011-02-03 12:05:00,38.65,38.65,38.56,38.56,26100.0,30.3727,30.3727,30.3019,30.3019,26100.0
2011-02-03 12:10:00,38.55,38.55,38.48,38.51,24400.0,30.2941,30.2941,30.2391,30.2626,24400.0
2011-02-03 12:15:00,38.5,38.51,38.46,38.47,34900.0,30.2548,30.2626,30.2233,30.2312,34900.0
2011-02-03 12:20:00,38.46,38.63,38.46,38.63,102800.0,30.2233,30.3569,30.2233,30.3569,102800.0
2011-02-03 12:25:00,38.63,38.69,38.63,38.69,12700.0,30.3569,30.4041,30.3569,30.4041,12700.0
2011-02-03 12:30:00,38.69,38.7,38.65,38.65,17900.0,30.4041,30.4119,30.3727,30.3727,17900.0
2011-02-03 12:35:00,38.64,38.64,38.61,38.63,8100.0,30.3648,30.3648,30.3412,30.3569,8100.0
2011-02-03 12:40:00,38.63,38.67,38.62,38.66,9100.0,30.3569,30.3884,30.3491,30.3805,9100.0
2011-02-03 12:45:00,38.67,38.7,38.62,38.65,12200.0,30.3884,30.4119,30.3491,30.3727,12200.0
2011-02-03 12:50:00,38.66,38.73,38.66,38.72,12000.0,30.3805,30.4355,30.3805,30.4277,12000.0
2011-02-03 12:55:00,38.73,38.8,38.69,38.77,18400.0,30.4355,30.4905,30.4041,30.467,18400.0
2011-02-03 13:00:00,38.77,38.81,38.76,38.81,15500.0,30.467,30.4984,30.4591,30.4984,15500.0
2011-02-03 13:05:00,38.81,38.83,38.75,38.76,23000.0,30.4984,30.5141,30.4512,30.4591,23000.0
2011-02-03 13:10:00,38.75,38.77,38.74,38.75,10600.0,30.4512,30.467,30.4434,30.4512,10600.0
2011-02-03 13:15:00,38.75,38.78,38.71,38.72,14100.0,30.4512,30.4748,30.4198,30.4277,14100.0
2011-02-03 13:20:00,38.71,38.79,38.71,38.78,15000.0,30.4198,30.4827,30.4198,30.4748,15000.0
2011-02-03 13:25:00,38.78,38.8,38.77,38.77,13300.0,30.4748,30.4905,30.467,30.467,13300.0
2011-02-03 13:30:00,38.77,38.77,38.74,38.75,13500.0,30.467,30.467,30.4434,30.4512,13500.0
2011-02-03 13:35:00,38.75,38.81,38.75,38.8,10900.0,30.4512,30.4984,30.4512,30.4905,10900.0
2011-02-03 13:40:00,38.8,38.81,38.75,38.79,39900.0,30.4905,30.4984,30.4512,30.4827,39900.0
2011-02-03 13:45:00,38.78,38.79,38.75,38.77,13500.0,30.4748,30.4827,30.4512,30.467,13500.0
2011-02-03 13:50:00,38.77,38.82,38.76,38.8,9900.0,30.467,30.5062,30.4591,30.4905,9900.0
2011-02-03 13:55:00,38.8,38.82,38.79,38.82,24700.0,30.4905,30.5062,30.4827,30.5062,24700.0
2011-02-03 14:00:00,38.82,38.84,38.79,38.83,51100.0,30.5062,30.522,30.4827,30.5141,51100.0
2011-02-03 14:05:00,38.84,38.84,38.77,38.8,19200.0,30.522,30.522,30.467,30.4905,19200.0
2011-02-03 14:10:00,38.81,38.82,38.74,38.75,17000.0,30.4984,30.5062,30.4434,30.4512,17000.0
2011-02-03 14:15:00,38.75,38.83,38.75,38.83,13500.0,30.4512,30.5141,30.4512,30.5141,13500.0
2011-02-03 14:20:00,38.83,38.83,38.8,38.8,11300.0,30.5141,30.5141,30.4905,30.4905,11300.0
2011-02-03 14:25:00,38.8,38.81,38.76,38.77,19400.0,30.4905,30.4984,30.4591,30.467,19400.0
2011-02-03 14:30:00,38.77,38.79,38.75,38.79,16400.0,30.467,30.4827,30.4512,30.4827,16400.0
2011-02-03 14:35:00,38.79,38.84,38.78,38.84,13100.0,30.4827,30.522,30.4748,30.522,13100.0
2011-02-03 14:40:00,38.84,38.84,38.8,38.83,23200.0,30.522,30.522,30.4905,30.5141,23200.0
2011-02-03 14:45:00,38.83,38.83,38.8,38.81,19600.0,30.5141,30.5141,30.4905,30.4984,19600.0
2011-02-03 14:50:00,38.82,38.88,38.81,38.87,22400.0,30.5062,30.5534,30.4984,30.5455,22400.0
2011-02-03 14:55:00,38.88,38.94,38.84,38.85,37700.0,30.5534,30.6005,30.522,30.5298,37700.0
2011-02-03 15:00:00,38.85,38.92,38.84,38.91,29700.0,30.5298,30.5848,30.522,30.577,29700.0
2011-02-03 15:05:00,38.92,38.94,38.89,38.9,19300.0,30.5848,30.6005,30.5613,30.5691,19300.0
2011-02-03 15:10:00,38.9,38.93,38.88,38.93,18200.0,30.5691,30.5927,30.5534,30.5927,18200.0
2011-02-03 15:15:00,38.92,38.94,38.84,38.84,54700.0,30.5848,30.6005,30.522,30.522,54700.0
2011-02-03 15:20:00,38.85,38.85,38.84,38.85,45000.0,30.5298,30.5298,30.522,30.5298,45000.0
2011-02-03 15:25:00,38.84,38.86,38.84,38.85,47100.0,30.522,30.5377,30.522,30.5298,47100.0
2011-02-03 15:30:00,38.85,38.86,38.84,38.84,58000.0,30.5298,30.5377,30.522,30.522,58000.0
2011-02-03 15:35:00,38.85,38.85,38.84,38.84,50100.0,30.5298,30.5298,30.522,30.522,50100.0
2011-02-03 15:40:00,38.85,38.85,38.82,38.83,74800.0,30.5298,30.5298,30.5062,30.5141,74800.0
2011-02-03 15:45:00,38.83,38.83,38.79,38.79,137700.0,30.5141,30.5141,30.4827,30.4827,137700.0
2011-02-03 15:50:00,38.8,38.81,38.79,38.8,196700.0,30.4905,30.4984,30.4827,30.4905,196700.0
2011-02-03 15:55:00,38.8,38.8,38.77,38.78,289200.0,30.4905,30.4905,30.467,30.4748,289200.0
2011-02-04 09:30:00,38.66,38.98,38.66,38.95,84900.0,30.3805,30.632,30.3805,30.6084,84900.0
2011-02-04 09:35:00,38.96,38.97,38.85,38.92,96400.0,30.6163,30.6241,30.5298,30.5848,96400.0
2011-02-04 09:40:00,38.9,38.9,38.78,38.86,49800.0,30.5691,30.5691,30.4748,30.5377,49800.0
2011-02-04 09:45:00,38.88,38.89,38.76,38.8,73000.0,30.5534,30.5613,30.4591,30.4905,73000.0
2011-02-04 09:50:00,38.8,38.86,38.8,38.83,71200.0,30.4905,30.5377,30.4905,30.5141,71200.0
2011-02-04 09:55:00,38.83,38.88,38.74,38.86,86000.0,30.5141,30.5534,30.4434,30.5377,86000.0
2011-02-04 10:00:00,38.86,38.9,38.85,38.88,59300.0,30.5377,30.5691,30.5298,30.5534,59300.0
2011-02-04 10:05:00,38.89,38.89,38.86,38.86,13100.0,30.5613,30.5613,30.5377,30.5377,13100.0
2011-02-04 10:10:00,38.86,38.87,38.78,38.78,25300.0,30.5377,30.5455,30.4748,30.4748,25300.0
2011-02-04 10:15:00,38.78,38.79,38.74,38.75,21700.0,30.4748,30.4827,30.4434,30.4512,21700.0
2011-02-04 10:20:00,38.75,38.77,38.74,38.77,24400.0,30.4512,30.467,30.4434,30.467,24400.0
2011-02-04 10:25:00,38.77,38.78,38.72,38.72,39000.0,30.467,30.4748,30.4277,30.4277,39000.0
2011-02-04 10:30:00,38.72,38.72,38.69,38.69,26100.0,30.4277,30.4277,30.4041,30.4041,26100.0
2011-02-04 10:35:00,38.69,38.71,38.65,38.65,31500.0,30.4041,30.4198,30.3727,30.3727,31500.0
2011-02-04 10:40:00,38.64,38.64,38.56,38.58,37700.0,30.3648,30.3648,30.3019,30.3176,37700.0
2011-02-04 10:45:00,38.58,38.59,38.45,38.55,64000.0,30.3176,30.3255,30.2155,30.2941,64000.0
2011-02-04 10:50:00,38.55,38.57,38.45,38.45,45400.0,30.2941,30.3098,30.2155,30.2155,45400.0
2011-02-04 10:55:00,38.44,38.58,38.44,38.57,26300.0,30.2076,30.3176,30.2076,30.3098,26300.0
2011-02-04 11:00:00,38.56,38.66,38.43,38.43,88900.0,30.3019,30.3805,30.1998,30.1998,88900.0
2011-02-04 11:05:00,38.43,38.57,38.43,38.57,31100.0,30.1998,30.3098,30.1998,30.3098,31100.0
2011-02-04 11:10:00,38.58,38.69,38.58,38.66,18800.0,30.3176,30.4041,30.3176,30.3805,18800.0
2011-02-04 11:15:00,38.66,38.68,38.61,38.68,19200.0,30.3805,30.3962,30.3412,30.3962,19200.0
2011-02-04 11:20:00,38.68,38.73,38.63,38.72,64000.0,30.3962,30.4355,30.3569,30.4277,64000.0
2011-02-04 11:25:00,38.73,38.75,38.64,38.71,34900.0,30.4355,30.4512,30.3648,30.4198,34900.0
2011-02-04 11:30:00,38.7,38.73,38.68,38.73,39800.0,30.4119,30.4355,30.3962,30.4355,39800.0
2011-02-04 11:35:00,38.73,38.73,38.65,38.65,20300.0,30.4355,30.4355,30.3727,30.3727,20300.0
2011-02-04 11:40:00,38.66,38.68,38.65,38.68,12100.0,30.3805,30.3962,30.3727,30.3962,12100.0
2011-02-04 11:45:00,38.68,38.69,38.66,38.69,17100.0,30.3962,30.4041,30.3805,30.4041,17100.0
2011-02-04 11:50:00,38.68,38.7,38.66,38.68,18100.0,30.3962,30.4119,30.3805,30.3962,18100.0
2011-02-04 11:55:00,38.68,38.68,38.6,38.62,28500.0,30.3962,30.3962,30.3334,30.3491,28500.0
2011-02-04 12:00:00,38.62,38.68,38.61,38.67,26800.0,30.3491,30.3962,30.3412,30.3884,26800.0
2011-02-04 12:05:00,38.67,38.68,38.67,38.67,4800.0,30.3884,30.3962,30.3884,30.3884,4800.0
2011-02-04 12:10:00,38.67,38.7,38.57,38.57,29700.0,30.3884,30.4119,30.3098,30.3098,29700.0
2011-02-04 12:15:00,38.57,38.62,38.57,38.58,31000.0,30.3098,30.3491,30.3098,30.3176,31000.0
2011-02-04 12:20:00,38.57,38.61,38.57,38.6,13100.0,30.3098,30.3412,30.3098,30.3334,13100.0
2011-02-04 12:25:00,38.6,38.62,38.58,38.58,18000.0,30.3334,30.3491,30.3176,30.3176,18000.0
2011-02-04 12:30:00,38.58,38.65,38.58,38.65,40200.0,30.3176,30.3727,30.3176,30.3727,40200.0
2011-02-04 12:35:00,38.65,38.65,38.61,38.62,21800.0,30.3727,30.3727,30.3412,30.3491,21800.0
2011-02-04 12:40:00,38.62,38.63,38.57,38.57,19400.0,30.3491,30.3569,30.3098,30.3098,19400.0
2011-02-04 12:45:00,38.57,38.62,38.57,38.61,16200.0,30.3098,30.3491,30.3098,30.3412,16200.0
2011-02-04 12:50:00,38.61,38.68,38.61,38.68,25600.0,30.3412,30.3962,30.3412,30.3962,25600.0
2011-02-04 12:55:00,38.68,38.71,38.64,38.68,46100.0,30.3962,30.4198,30.3648,30.3962,46100.0
2011-02-04 13:00:00,38.68,38.69,38.67,38.67,20800.0,30.3962,30.4041,30.3884,30.3884,20800.0
2011-02-04 13:05:00,38.67,38.68,38.64,38.67,19900.0,30.3884,30.3962,30.3648,30.3884,19900.0
2011-02-04 13:10:00,38.67,38.71,38.67,38.71,22900.0,30.3884,30.4198,30.3884,30.4198,22900.0
2011-02-04 13:15:00,38.7,38.71,38.67,38.67,11800.0,30.4119,30.4198,30.3884,30.3884,11800.0
2011-02-04 13:20:00,38.67,38.71,38.65,38.69,22100.0,30.3884,30.4198,30.3727,30.4041,22100.0
2011-02-04 13:25:00,38.69,38.71,38.67,38.68,10100.0,30.4041,30.4198,30.3884,30.3962,10100.0
2011-02-04 13:30:00,38.67,38.7,38.67,38.7,7200.0,30.3884,30.4119,30.3884,30.4119,7200.0
2011-02-04 13:35:00,38.7,38.71,38.67,38.67,15800.0,30.4119,30.4198,30.3884,30.3884,15800.0
2011-02-04 13:40:00,38.67,38.68,38.6,38.6,18400.0,30.3884,30.3962,30.3334,30.3334,18400.0
2011-02-04 13:45:00,38.6,38.62,38.58,38.62,12100.0,30.3334,30.3491,30.3176,30.3491,12100.0
2011-02-04 13:50:00,38.62,38.66,38.61,38.64,13500.0,30.3491,30.3805,30.3412,30.3648,13500.0
2011-02-04 13:55:00,38.64,38.71,38.64,38.68,37500.0,30.3648,30.4198,30.3648,30.3962,37500.0
2011-02-04 14:00:00,38.69,38.69,38.63,38.66,54700.0,30.4041,30.4041,30.3569,30.3805,54700.0
2011-02-04 14:05:00,38.65,38.68,38.65,38.68,75900.0,30.3727,30.3962,30.3727,30.3962,75900.0
2011-02-04 14:10:00,38.68,38.72,38.68,38.72,704400.0,30.3962,30.4277,30.3962,30.4277,704400.0
2011-02-04 14:15:00,38.72,38.78,38.71,38.76,610700.0,30.4277,30.4748,30.4198,30.4591,610700.0
2011-02-04 14:20:00,38.77,38.85,38.77,38.85,67000.0,30.467,30.5298,30.467,30.5298,67000.0
2011-02-04 14:25:00,38.86,38.91,38.85,38.85,157000.0,30.5377,30.577,30.5298,30.5298,157000.0
2011-02-04 14:30:00,38.85,38.87,38.83,38.87,34600.0,30.5298,30.5455,30.5141,30.5455,34600.0
2011-02-04 14:35:00,38.86,38.87,38.82,38.85,33100.0,30.5377,30.5455,30.5062,30.5298,33100.0
2011-02-04 14:40:00,38.84,38.87,38.81,38.86,77700.0,30.522,30.5455,30.4984,30.5377,77700.0
2011-02-04 14:45:00,38.87,38.9,38.86,38.89,82700.0,30.5455,30.5691,30.5377,30.5613,82700.0
2011-02-04 14:50:00,38.89,38.95,38.89,38.95,53700.0,30.5613,30.6084,30.5613,30.6084,53700.0
2011-02-04 14:55:00,38.95,39.0,38.94,38.98,54500.0,30.6084,30.6477,30.6005,30.632,54500.0
2011-02-04 15:00:00,38.99,39.08,38.98,39.0,48100.0,30.6398,30.7106,30.632,30.6477,48100.0
2011-02-04 15:05:00,38.99,39.06,38.98,39.06,31600.0,30.6398,30.6948,30.632,30.6948,31600.0
2011-02-04 15:10:00,39.06,39.16,39.06,39.15,40800.0,30.6948,30.7734,30.6948,30.7656,40800.0
2011-02-04 15:15:00,39.16,39.26,39.14,39.25,90600.0,30.7734,30.852,30.7577,30.8442,90600.0
2011-02-04 15:20:00,39.26,39.3,39.23,39.27,72400.0,30.852,30.8834,30.8284,30.8599,72400.0
2011-02-04 15:25:00,39.27,39.27,39.19,39.22,36900.0,30.8599,30.8599,30.797,30.8206,36900.0
2011-02-04 15:30:00,39.22,39.23,39.15,39.16,44700.0,30.8206,30.8284,30.7656,30.7734,44700.0
2011-02-04 15:35:00,39.17,39.24,39.16,39.2,42400.0,30.7813,30.8363,30.7734,30.8049,42400.0
2011-02-04 15:40:00,39.2,39.22,39.2,39.21,20600.0,30.8049,30.8206,30.8049,30.8127,20600.0
2011-02-04 15:45:00,39.21,39.28,39.19,39.27,73800.0,30.8127,30.8677,30.797,30.8599,73800.0
2011-02-04 15:50:00,39.27,39.3,39.22,39.27,108400.0,30.8599,30.8834,30.8206,30.8599,108400.0
2011-02-04 15:55:00,39.27,39.33,39.21,39.31,167900.0,30.8599,30.907,30.8127,30.8913,167900.0
2011-02-07 09:30:00,39.4,39.55,39.35,39.52,114900.0,30.962,31.0799,30.9227,31.0563,114900.0
2011-02-07 09:35:00,39.52,39.74,39.52,39.74,62600.0,31.0563,31.2292,31.0563,31.2292,62600.0
2011-02-07 09:40:00,39.74,39.85,39.58,39.68,59900.0,31.2292,31.3157,31.1035,31.1821,59900.0
2011-02-07 09:45:00,39.66,39.79,39.65,39.74,53700.0,31.1663,31.2685,31.1585,31.2292,53700.0
2011-02-07 09:50:00,39.73,39.85,39.7,39.77,53200.0,31.2214,31.3157,31.1978,31.2528,53200.0
2011-02-07 09:55:00,39.8,39.83,39.72,39.81,52000.0,31.2764,31.2999,31.2135,31.2842,52000.0
2011-02-07 10:00:00,39.82,39.95,39.82,39.95,43500.0,31.2921,31.3942,31.2921,31.3942,43500.0
2011-02-07 10:05:00,39.94,39.95,39.83,39.87,45100.0,31.3864,31.3942,31.2999,31.3314,45100.0
2011-02-07 10:10:00,39.86,39.9,39.72,39.81,51900.0,31.3235,31.3549,31.2135,31.2842,51900.0
2011-02-07 10:15:00,39.82,39.89,39.82,39.87,44300.0,31.2921,31.3471,31.2921,31.3314,44300.0
2011-02-07 10:20:00,39.87,39.95,39.84,39.95,35400.0,31.3314,31.3942,31.3078,31.3942,35400.0
2011-02-07 10:25:00,39.95,39.98,39.89,39.96,44000.0,31.3942,31.4178,31.3471,31.4021,44000.0
2011-02-07 10:30:00,39.96,39.99,39.94,39.97,39400.0,31.4021,31.4257,31.3864,31.41,39400.0
2011-02-07 10:35:00,39.97,40.07,39.94,40.04,105300.0,31.41,31.4885,31.3864,31.465,105300.0
2011-02-07 10:40:00,40.04,40.09,40.02,40.08,46900.0,31.465,31.5043,31.4493,31.4964,46900.0
2011-02-07 10:45:00,40.09,40.1,40.03,40.05,47100.0,31.5043,31.5121,31.4571,31.4728,47100.0
2011-02-07 10:50:00,40.05,40.1,40.02,40.02,63900.0,31.4728,31.5121,31.4493,31.4493,63900.0
2011-02-07 10:55:00,40.01,40.07,40.01,40.07,43300.0,31.4414,31.4885,31.4414,31.4885,43300.0
2011-02-07 11:00:00,40.06,40.08,40.05,40.08,46600.0,31.4807,31.4964,31.4728,31.4964,46600.0
2011-02-07 11:05:00,40.08,40.12,40.07,40.12,64600.0,31.4964,31.5278,31.4885,31.5278,64600.0
2011-02-07 11:10:00,40.12,40.15,40.11,40.14,27700.0,31.5278,31.5514,31.52,31.5436,27700.0
2011-02-07 11:15:00,40.15,40.16,40.03,40.03,42800.0,31.5514,31.5593,31.4571,31.4571,42800.0
2011-02-07 11:20:00,40.03,40.06,39.93,39.96,58500.0,31.4571,31.4807,31.3785,31.4021,58500.0
2011-02-07 11:25:00,39.97,40.06,39.96,40.0,30800.0,31.41,31.4807,31.4021,31.4335,30800.0
2011-02-07 11:30:00,40.0,40.11,40.0,40.1,37100.0,31.4335,31.52,31.4335,31.5121,37100.0
2011-02-07 11:35:00,40.1,40.22,40.09,40.22,40800.0,31.5121,31.6064,31.5043,31.6064,40800.0
2011-02-07 11:40:00,40.21,40.23,40.11,40.11,33700.0,31.5986,31.6143,31.52,31.52,33700.0
2011-02-07 11:45:00,40.11,40.19,40.1,40.19,19700.0,31.52,31.5828,31.5121,31.5828,19700.0
2011-02-07 11:50:00,40.19,40.22,40.19,40.21,23500.0,31.5828,31.6064,31.5828,31.5986,23500.0
2011-02-07 11:55:00,40.21,40.26,40.18,40.18,31200.0,31.5986,31.6379,31.575,31.575,31200.0
2011-02-07 12:00:00,40.18,40.19,40.13,40.13,29400.0,31.575,31.5828,31.5357,31.5357,29400.0
2011-02-07 12:05:00,40.12,40.17,40.07,40.17,29100.0,31.5278,31.5671,31.4885,31.5671,29100.0
2011-02-07 12:10:00,40.17,40.19,40.13,40.16,50200.0,31.5671,31.5828,31.5357,31.5593,50200.0
2011-02-07 12:15:00,40.17,40.24,40.16,40.23,32700.0,31.5671,31.6221,31.5593,31.6143,32700.0
2011-02-07 12:20:00,40.24,40.25,40.18,40.25,51200.0,31.6221,31.63,31.575,31.63,51200.0
2011-02-07 12:25:00,40.25,40.28,40.21,40.25,32000.0,31.63,31.6536,31.5986,31.63,32000.0
2011-02-07 12:30:00,40.25,40.33,40.24,40.33,41400.0,31.63,31.6929,31.6221,31.6929,41400.0
2011-02-07 12:35:00,40.33,40.35,40.3,40.34,49000.0,31.6929,31.7086,31.6693,31.7007,49000.0
2011-02-07 12:40:00,40.34,40.39,40.31,40.38,42400.0,31.7007,31.74,31.6771,31.7322,42400.0
2011-02-07 12:45:00,40.37,40.44,40.31,40.36,58200.0,31.7243,31.7793,31.6771,31.7164,58200.0
2011-02-07 12:50:00,40.35,40.36,40.28,40.32,39000.0,31.7086,31.7164,31.6536,31.685,39000.0
2011-02-07 12:55:00,40.33,40.35,40.25,40.26,37900.0,31.6929,31.7086,31.63,31.6379,37900.0
2011-02-07 13:00:00,40.26,40.32,40.26,40.31,16900.0,31.6379,31.685,31.6379,31.6771,16900.0
2011-02-07 13:05:00,40.32,40.35,40.3,40.33,16200.0,31.685,31.7086,31.6693,31.6929,16200.0
2011-02-07 13:10:00,40.33,40.37,40.33,40.36,23900.0,31.6929,31.7243,31.6929,31.7164,23900.0
2011-02-07 13:15:00,40.36,40.36,40.27,40.31,24400.0,31.7164,31.7164,31.6457,31.6771,24400.0
2011-02-07 13:20:00,40.3,40.36,40.29,40.31,40200.0,31.6693,31.7164,31.6614,31.6771,40200.0
2011-02-07 13:25:00,40.31,40.31,40.24,40.25,20900.0,31.6771,31.6771,31.6221,31.63,20900.0
2011-02-07 13:30:00,40.26,40.32,40.26,40.31,27600.0,31.6379,31.685,31.6379,31.6771,27600.0
2011-02-07 13:35:00,40.32,40.32,40.25,40.25,23100.0,31.685,31.685,31.63,31.63,23100.0
2011-02-07 13:40:00,40.25,40.35,40.25,40.35,31800.0,31.63,31.7086,31.63,31.7086,31800.0
2011-02-07 13:45:00,40.35,40.36,40.31,40.32,25500.0,31.7086,31.7164,31.6771,31.685,25500.0
2011-02-07 13:50:00,40.33,40.36,40.32,40.36,46000.0,31.6929,31.7164,31.685,31.7164,46000.0
2011-02-07 13:55:00,40.36,40.43,40.35,40.41,46500.0,31.7164,31.7714,31.7086,31.7557,46500.0
2011-02-07 14:00:00,40.42,40.42,40.4,40.41,30000.0,31.7636,31.7636,31.7479,31.7557,30000.0
2011-02-07 14:05:00,40.41,40.45,40.4,40.41,40400.0,31.7557,31.7872,31.7479,31.7557,40400.0
2011-02-07 14:10:00,40.41,40.41,40.37,40.38,39800.0,31.7557,31.7557,31.7243,31.7322,39800.0
2011-02-07 14:15:00,40.37,40.45,40.37,40.44,33100.0,31.7243,31.7872,31.7243,31.7793,33100.0
2011-02-07 14:20:00,40.43,40.44,40.38,40.43,240300.0,31.7714,31.7793,31.7322,31.7714,240300.0
2011-02-07 14:25:00,40.44,40.44,40.39,40.39,354800.0,31.7793,31.7793,31.74,31.74,354800.0
2011-02-07 14:30:00,40.4,40.43,40.39,40.43,35800.0,31.7479,31.7714,31.74,31.7714,35800.0
2011-02-07 14:35:00,40.42,40.44,40.4,40.44,50400.0,31.7636,31.7793,31.7479,31.7793,50400.0
2011-02-07 14:40:00,40.43,40.49,40.43,40.49,36700.0,31.7714,31.8186,31.7714,31.8186,36700.0
2011-02-07 14:45:00,40.48,40.5,40.38,40.46,62200.0,31.8107,31.8265,31.7322,31.795,62200.0
2011-02-07 14:50:00,40.46,40.51,40.39,40.4,69100.0,31.795,31.8343,31.74,31.7479,69100.0
2011-02-07 14:55:00,40.39,40.4,40.24,40.35,63800.0,31.74,31.7479,31.6221,31.7086,63800.0
2011-02-07 15:00:00,40.34,40.35,40.26,40.29,44800.0,31.7007,31.7086,31.6379,31.6614,44800.0
2011-02-07 15:05:00,40.29,40.32,40.25,40.25,50400.0,31.6614,31.685,31.63,31.63,50400.0
2011-02-07 15:10:00,40.25,40.26,40.18,40.2,101900.0,31.63,31.6379,31.575,31.5907,101900.0
2011-02-07 15:15:00,40.2,40.27,40.17,40.17,76700.0,31.5907,31.6457,31.5671,31.5671,76700.0
2011-02-07 15:20:00,40.17,40.22,40.16,40.2,48800.0,31.5671,31.6064,31.5593,31.5907,48800.0
2011-02-07 15:25:00,40.19,40.33,40.19,40.33,63800.0,31.5828,31.6929,31.5828,31.6929,63800.0
2011-02-07 15:30:00,40.33,40.34,40.23,40.29,62200.0,31.6929,31.7007,31.6143,31.6614,62200.0
2011-02-07 15:35:00,40.29,40.3,40.19,40.27,160200.0,31.6614,31.6693,31.5828,31.6457,160200.0
2011-02-07 15:40:00,40.26,40.4,40.26,40.4,61700.0,31.6379,31.7479,31.6379,31.7479,61700.0
2011-02-07 15:45:00,40.4,40.46,40.39,40.39,104700.0,31.7479,31.795,31.74,31.74,104700.0
2011-02-07 15:50:00,40.39,40.41,40.38,40.4,58100.0,31.74,31.7557,31.7322,31.7479,58100.0
2011-02-07 15:55:00,40.41,40.41,40.3,40.38,153800.0,31.7557,31.7557,31.6693,31.7322,153800.0
2011-02-08 09:30:00,40.39,40.45,40.16,40.36,58900.0,31.74,31.7872,31.5593,31.7164,58900.0
2011-02-08 09:35:00,40.37,40.37,40.14,40.19,43300.0,31.7243,31.7243,31.5436,31.5828,43300.0
2011-02-08 09:40:00,40.2,40.2,39.96,39.98,41100.0,31.5907,31.5907,31.4021,31.4178,41100.0
2011-02-08 09:45:00,39.98,40.2,39.96,40.2,68700.0,31.4178,31.5907,31.4021,31.5907,68700.0
2011-02-08 09:50:00,40.2,40.2,40.05,40.15,49500.0,31.5907,31.5907,31.4728,31.5514,49500.0
2011-02-08 09:55:00,40.14,40.2,40.09,40.14,54800.0,31.5436,31.5907,31.5043,31.5436,54800.0
2011-02-08 10:00:00,40.13,40.32,40.13,40.29,65500.0,31.5357,31.685,31.5357,31.6614,65500.0
2011-02-08 10:05:00,40.28,40.3,40.21,40.23,34300.0,31.6536,31.6693,31.5986,31.6143,34300.0
2011-02-08 10:10:00,40.23,40.26,40.12,40.2,35200.0,31.6143,31.6379,31.5278,31.5907,35200.0
2011-02-08 10:15:00,40.19,40.19,40.04,40.1,56100.0,31.5828,31.5828,31.465,31.5121,56100.0
2011-02-08 10:20:00,40.12,40.17,40.1,40.16,59800.0,31.5278,31.5671,31.5121,31.5593,59800.0
2011-02-08 10:25:00,40.16,40.18,40.12,40.14,48900.0,31.5593,31.575,31.5278,31.5436,48900.0
2011-02-08 10:30:00,40.14,40.15,40.1,40.11,97900.0,31.5436,31.5514,31.5121,31.52,97900.0
2011-02-08 10:35:00,40.1,40.11,40.1,40.1,20200.0,31.5121,31.52,31.5121,31.5121,20200.0
2011-02-08 10:40:00,40.1,40.13,40.1,40.1,24300.0,31.5121,31.5357,31.5121,31.5121,24300.0
2011-02-08 10:45:00,40.1,40.11,40.1,40.1,12000.0,31.5121,31.52,31.5121,31.5121,12000.0
2011-02-08 10:50:00,40.1,40.1,39.97,39.98,34500.0,31.5121,31.5121,31.41,31.4178,34500.0
2011-02-08 10:55:00,39.98,40.05,39.98,40.03,32500.0,31.4178,31.4728,31.4178,31.4571,32500.0
2011-02-08 11:00:00,40.03,40.09,39.94,40.0,36100.0,31.4571,31.5043,31.3864,31.4335,36100.0
2011-02-08 11:05:00,39.99,40.0,39.88,39.96,43500.0,31.4257,31.4335,31.3392,31.4021,43500.0
2011-02-08 11:10:00,39.97,40.0,39.97,40.0,36100.0,31.41,31.4335,31.41,31.4335,36100.0
2011-02-08 11:15:00,40.0,40.02,39.99,40.01,118200.0,31.4335,31.4493,31.4257,31.4414,118200.0
2011-02-08 11:20:00,40.0,40.03,39.98,40.01,38000.0,31.4335,31.4571,31.4178,31.4414,38000.0
2011-02-08 11:25:00,40.01,40.05,40.01,40.05,57200.0,31.4414,31.4728,31.4414,31.4728,57200.0
2011-02-08 11:30:00,40.04,40.06,40.0,40.06,80400.0,31.465,31.4807,31.4335,31.4807,80400.0
2011-02-08 11:35:00,40.05,40.08,39.99,40.0,18700.0,31.4728,31.4964,31.4257,31.4335,18700.0
2011-02-08 11:40:00,40.0,40.05,40.0,40.04,57800.0,31.4335,31.4728,31.4335,31.465,57800.0
2011-02-08 11:45:00,40.04,40.11,40.03,40.1,27000.0,31.465,31.52,31.4571,31.5121,27000.0
2011-02-08 11:50:00,40.09,40.13,40.01,40.05,127400.0,31.5043,31.5357,31.4414,31.4728,127400.0
2011-02-08 11:55:00,40.05,40.1,40.02,40.1,15000.0,31.4728,31.5121,31.4493,31.5121,15000.0
2011-02-08 12:00:00,40.1,40.13,40.08,40.08,45500.0,31.5121,31.5357,31.4964,31.4964,45500.0
2011-02-08 12:05:00,40.08,40.14,40.08,40.11,56800.0,31.4964,31.5436,31.4964,31.52,56800.0
2011-02-08 12:10:00,40.1,40.11,40.05,40.07,72600.0,31.5121,31.52,31.4728,31.4885,72600.0
2011-02-08 12:15:00,40.07,40.08,40.01,40.02,40700.0,31.4885,31.4964,31.4414,31.4493,40700.0
2011-02-08 12:20:00,40.02,40.02,39.97,39.99,25500.0,31.4493,31.4493,31.41,31.4257,25500.0
2011-02-08 12:25:00,40.0,40.02,39.99,40.01,85500.0,31.4335,31.4493,31.4257,31.4414,85500.0
2011-02-08 12:30:00,40.02,40.05,40.02,40.03,26100.0,31.4493,31.4728,31.4493,31.4571,26100.0
2011-02-08 12:35:00,40.02,40.07,40.02,40.06,14100.0,31.4493,31.4885,31.4493,31.4807,14100.0
2011-02-08 12:40:00,40.06,40.07,40.05,40.06,8600.0,31.4807,31.4885,31.4728,31.4807,8600.0
2011-02-08 12:45:00,40.05,40.06,40.05,40.05,11200.0,31.4728,31.4807,31.4728,31.4728,11200.0
2011-02-08 12:50:00,40.05,40.05,40.01,40.01,9800.0,31.4728,31.4728,31.4414,31.4414,9800.0
2011-02-08 12:55:00,40.02,40.02,39.95,39.97,19700.0,31.4493,31.4493,31.3942,31.41,19700.0
2011-02-08 13:00:00,39.97,39.99,39.93,39.93,11800.0,31.41,31.4257,31.3785,31.3785,11800.0
2011-02-08 13:05:00,39.94,39.99,39.93,39.96,17100.0,31.3864,31.4257,31.3785,31.4021,17100.0
2011-02-08 13:10:00,39.95,40.0,39.94,39.96,37300.0,31.3942,31.4335,31.3864,31.4021,37300.0
2011-02-08 13:15:00,39.97,40.0,39.97,40.0,13700.0,31.41,31.4335,31.41,31.4335,13700.0
2011-02-08 13:20:00,40.0,40.02,39.99,40.02,24500.0,31.4335,31.4493,31.4257,31.4493,24500.0
2011-02-08 13:25:00,40.02,40.02,40.0,40.01,31300.0,31.4493,31.4493,31.4335,31.4414,31300.0
2011-02-08 13:30:00,40.0,40.01,40.0,40.0,9300.0,31.4335,31.4414,31.4335,31.4335,9300.0
2011-02-08 13:35:00,40.01,40.02,40.0,40.01,9100.0,31.4414,31.4493,31.4335,31.4414,9100.0
2011-02-08 13:40:00,40.01,40.01,40.0,40.01,12800.0,31.4414,31.4414,31.4335,31.4414,12800.0
2011-02-08 13:45:00,40.0,40.04,39.98,40.04,25500.0,31.4335,31.465,31.4178,31.465,25500.0
2011-02-08 13:50:00,40.04,40.06,40.04,40.05,23600.0,31.465,31.4807,31.465,31.4728,23600.0
2011-02-08 13:55:00,40.05,40.05,39.98,39.98,14200.0,31.4728,31.4728,31.4178,31.4178,14200.0
2011-02-08 14:00:00,39.99,40.0,39.98,40.0,80500.0,31.4257,31.4335,31.4178,31.4335,80500.0
2011-02-08 14:05:00,39.99,40.0,39.99,40.0,14400.0,31.4257,31.4335,31.4257,31.4335,14400.0
2011-02-08 14:10:00,39.99,40.0,39.99,40.0,20100.0,31.4257,31.4335,31.4257,31.4335,20100.0
2011-02-08 14:15:00,40.0,40.01,39.97,40.0,16500.0,31.4335,31.4414,31.41,31.4335,16500.0
2011-02-08 14:20:00,40.0,40.02,40.0,40.01,42500.0,31.4335,31.4493,31.4335,31.4414,42500.0
2011-02-08 14:25:00,40.01,40.02,39.98,39.99,61800.0,31.4414,31.4493,31.4178,31.4257,61800.0
2011-02-08 14:30:00,40.0,40.0,39.98,39.99,18700.0,31.4335,31.4335,31.4178,31.4257,18700.0
2011-02-08 14:35:00,39.99,40.0,39.99,40.0,28300.0,31.4257,31.4335,31.4257,31.4335,28300.0
2011-02-08 14:40:00,39.99,40.0,39.99,40.0,23300.0,31.4257,31.4335,31.4257,31.4335,23300.0
2011-02-08 14:45:00,40.0,40.0,39.99,40.0,19000.0,31.4335,31.4335,31.4257,31.4335,19000.0
2011-02-08 14:50:00,40.0,40.0,39.99,40.0,25000.0,31.4335,31.4335,31.4257,31.4335,25000.0
2011-02-08 14:55:00,39.99,40.0,39.99,40.0,53500.0,31.4257,31.4335,31.4257,31.4335,53500.0
2011-02-08 15:00:00,40.0,40.0,39.95,39.95,23800.0,31.4335,31.4335,31.3942,31.3942,23800.0
2011-02-08 15:05:00,39.96,40.02,39.95,40.02,33700.0,31.4021,31.4493,31.3942,31.4493,33700.0
2011-02-08 15:10:00,40.02,40.02,39.98,40.0,33500.0,31.4493,31.4493,31.4178,31.4335,33500.0
2011-02-08 15:15:00,39.99,40.0,39.94,39.97,94800.0,31.4257,31.4335,31.3864,31.41,94800.0
2011-02-08 15:20:00,39.98,39.98,39.92,39.94,96200.0,31.4178,31.4178,31.3707,31.3864,96200.0
2011-02-08 15:25:00,39.94,39.97,39.94,39.94,18500.0,31.3864,31.41,31.3864,31.3864,18500.0
2011-02-08 15:30:00,39.95,39.95,39.9,39.94,55200.0,31.3942,31.3942,31.3549,31.3864,55200.0
2011-02-08 15:35:00,39.95,39.95,39.89,39.92,30100.0,31.3942,31.3942,31.3471,31.3707,30100.0
2011-02-08 15:40:00,39.93,39.96,39.92,39.94,48600.0,31.3785,31.4021,31.3707,31.3864,48600.0
2011-02-08 15:45:00,39.95,39.99,39.92,39.94,77600.0,31.3942,31.4257,31.3707,31.3864,77600.0
2011-02-08 15:50:00,39.94,39.96,39.87,39.89,186500.0,31.3864,31.4021,31.3314,31.3471,186500.0
2011-02-08 15:55:00,39.89,39.9,39.84,39.88,212300.0,31.3471,31.3549,31.3078,31.3392,212300.0
2011-02-09 09:30:00,39.45,39.79,39.45,39.79,56000.0,31.0013,31.2685,31.0013,31.2685,56000.0
2011-02-09 09:35:00,39.8,39.85,39.64,39.73,23500.0,31.2764,31.3157,31.1506,31.2214,23500.0
2011-02-09 09:40:00,39.73,39.78,39.66,39.7,33000.0,31.2214,31.2606,31.1663,31.1978,33000.0
2011-02-09 09:45:00,39.7,39.8,39.68,39.71,23400.0,31.1978,31.2764,31.1821,31.2056,23400.0
2011-02-09 09:50:00,39.72,39.81,39.64,39.77,23300.0,31.2135,31.2842,31.1506,31.2528,23300.0
2011-02-09 09:55:00,39.77,39.86,39.7,39.86,29200.0,31.2528,31.3235,31.1978,31.3235,29200.0
2011-02-09 10:00:00,39.86,39.9,39.76,39.85,40300.0,31.3235,31.3549,31.2449,31.3157,40300.0
2011-02-09 10:05:00,39.85,39.98,39.85,39.92,27300.0,31.3157,31.4178,31.3157,31.3707,27300.0
2011-02-09 10:10:00,39.91,39.94,39.87,39.93,31700.0,31.3628,31.3864,31.3314,31.3785,31700.0
2011-02-09 10:15:00,39.93,39.93,39.85,39.88,37900.0,31.3785,31.3785,31.3157,31.3392,37900.0
2011-02-09 10:20:00,39.89,39.93,39.85,39.86,14700.0,31.3471,31.3785,31.3157,31.3235,14700.0
2011-02-09 10:25:00,39.86,39.9,39.82,39.84,26200.0,31.3235,31.3549,31.2921,31.3078,26200.0
2011-02-09 10:30:00,39.84,39.93,39.84,39.9,24400.0,31.3078,31.3785,31.3078,31.3549,24400.0
2011-02-09 10:35:00,39.9,39.9,39.85,39.85,12200.0,31.3549,31.3549,31.3157,31.3157,12200.0
2011-02-09 10:40:00,39.85,39.94,39.85,39.91,16200.0,31.3157,31.3864,31.3157,31.3628,16200.0
2011-02-09 10:45:00,39.9,39.93,39.89,39.91,11300.0,31.3549,31.3785,31.3471,31.3628,11300.0
2011-02-09 10:50:00,39.92,39.94,39.86,39.88,19300.0,31.3707,31.3864,31.3235,31.3392,19300.0
2011-02-09 10:55:00,39.89,39.94,39.85,39.86,29300.0,31.3471,31.3864,31.3157,31.3235,29300.0
2011-02-09 11:00:00,39.87,39.87,39.8,39.83,20800.0,31.3314,31.3314,31.2764,31.2999,20800.0
2011-02-09 11:05:00,39.83,39.84,39.76,39.84,18000.0,31.2999,31.3078,31.2449,31.3078,18000.0
2011-02-09 11:10:00,39.84,39.84,39.74,39.75,48600.0,31.3078,31.3078,31.2292,31.2371,48600.0
2011-02-09 11:15:00,39.75,39.76,39.54,39.59,34000.0,31.2371,31.2449,31.072,31.1113,34000.0
2011-02-09 11:20:00,39.6,39.6,39.5,39.53,13300.0,31.1192,31.1192,31.0406,31.0642,13300.0
2011-02-09 11:25:00,39.54,39.61,39.47,39.61,15600.0,31.072,31.1271,31.017,31.1271,15600.0
2011-02-09 11:30:00,39.59,39.61,39.52,39.56,22500.0,31.1113,31.1271,31.0563,31.0878,22500.0
2011-02-09 11:35:00,39.56,39.6,39.54,39.56,13000.0,31.0878,31.1192,31.072,31.0878,13000.0
2011-02-09 11:40:00,39.56,39.62,39.56,39.58,14800.0,31.0878,31.1349,31.0878,31.1035,14800.0
2011-02-09 11:45:00,39.58,39.62,39.53,39.59,18500.0,31.1035,31.1349,31.0642,31.1113,18500.0
2011-02-09 11:50:00,39.59,39.61,39.58,39.6,3300.0,31.1113,31.1271,31.1035,31.1192,3300.0
2011-02-09 11:55:00,39.6,39.6,39.53,39.53,13400.0,31.1192,31.1192,31.0642,31.0642,13400.0
2011-02-09 12:00:00,39.54,39.54,39.51,39.51,7100.0,31.072,31.072,31.0485,31.0485,7100.0
2011-02-09 12:05:00,39.5,39.62,39.5,39.59,36700.0,31.0406,31.1349,31.0406,31.1113,36700.0
2011-02-09 12:10:00,39.59,39.59,39.5,39.56,13000.0,31.1113,31.1113,31.0406,31.0878,13000.0
2011-02-09 12:15:00,39.55,39.57,39.53,39.55,11900.0,31.0799,31.0956,31.0642,31.0799,11900.0
2011-02-09 12:20:00,39.54,39.6,39.54,39.6,12700.0,31.072,31.1192,31.072,31.1192,12700.0
2011-02-09 12:25:00,39.59,39.6,39.56,39.6,33600.0,31.1113,31.1192,31.0878,31.1192,33600.0
2011-02-09 12:30:00,39.6,39.6,39.59,39.6,7700.0,31.1192,31.1192,31.1113,31.1192,7700.0
2011-02-09 12:35:00,39.6,39.6,39.6,39.6,1700.0,31.1192,31.1192,31.1192,31.1192,1700.0
2011-02-09 12:40:00,39.6,39.6,39.59,39.6,6600.0,31.1192,31.1192,31.1113,31.1192,6600.0
2011-02-09 12:45:00,39.6,39.6,39.57,39.58,10700.0,31.1192,31.1192,31.0956,31.1035,10700.0
2011-02-09 12:50:00,39.57,39.64,39.57,39.59,25200.0,31.0956,31.1506,31.0956,31.1113,25200.0
2011-02-09 12:55:00,39.59,39.59,39.55,39.56,12400.0,31.1113,31.1113,31.0799,31.0878,12400.0
2011-02-09 13:00:00,39.55,39.6,39.54,39.59,22000.0,31.0799,31.1192,31.072,31.1113,22000.0
2011-02-09 13:05:00,39.6,39.61,39.59,39.6,23400.0,31.1192,31.1271,31.1113,31.1192,23400.0
2011-02-09 13:10:00,39.59,39.71,39.59,39.7,11000.0,31.1113,31.2056,31.1113,31.1978,11000.0
2011-02-09 13:15:00,39.7,39.72,39.68,39.7,13700.0,31.1978,31.2135,31.1821,31.1978,13700.0
2011-02-09 13:20:00,39.69,39.7,39.67,39.68,8500.0,31.1899,31.1978,31.1742,31.1821,8500.0
2011-02-09 13:25:00,39.69,39.7,39.68,39.68,10800.0,31.1899,31.1978,31.1821,31.1821,10800.0
2011-02-09 13:30:00,39.68,39.69,39.68,39.69,2800.0,31.1821,31.1899,31.1821,31.1899,2800.0
2011-02-09 13:35:00,39.69,39.7,39.69,39.7,6600.0,31.1899,31.1978,31.1899,31.1978,6600.0
2011-02-09 13:40:00,39.7,39.7,39.66,39.69,14700.0,31.1978,31.1978,31.1663,31.1899,14700.0
2011-02-09 13:45:00,39.69,39.69,39.66,39.68,12100.0,31.1899,31.1899,31.1663,31.1821,12100.0
2011-02-09 13:50:00,39.67,39.7,39.67,39.68,8100.0,31.1742,31.1978,31.1742,31.1821,8100.0
2011-02-09 13:55:00,39.68,39.69,39.67,39.67,11700.0,31.1821,31.1899,31.1742,31.1742,11700.0
2011-02-09 14:00:00,39.67,39.68,39.61,39.66,37700.0,31.1742,31.1821,31.1271,31.1663,37700.0
2011-02-09 14:05:00,39.66,39.67,39.59,39.62,17200.0,31.1663,31.1742,31.1113,31.1349,17200.0
2011-02-09 14:10:00,39.61,39.68,39.61,39.67,13200.0,31.1271,31.1821,31.1271,31.1742,13200.0
2011-02-09 14:15:00,39.67,39.68,39.59,39.59,14700.0,31.1742,31.1821,31.1113,31.1113,14700.0
2011-02-09 14:20:00,39.6,39.66,39.58,39.58,22600.0,31.1192,31.1663,31.1035,31.1035,22600.0
2011-02-09 14:25:00,39.58,39.66,39.54,39.62,42100.0,31.1035,31.1663,31.072,31.1349,42100.0
2011-02-09 14:30:00,39.62,39.65,39.6,39.64,14200.0,31.1349,31.1585,31.1192,31.1506,14200.0
2011-02-09 14:35:00,39.64,39.64,39.52,39.54,43300.0,31.1506,31.1506,31.0563,31.072,43300.0
2011-02-09 14:40:00,39.52,39.61,39.52,39.6,28300.0,31.0563,31.1271,31.0563,31.1192,28300.0
2011-02-09 14:45:00,39.59,39.59,39.52,39.52,18100.0,31.1113,31.1113,31.0563,31.0563,18100.0
2011-02-09 14:50:00,39.53,39.58,39.52,39.56,19600.0,31.0642,31.1035,31.0563,31.0878,19600.0
2011-02-09 14:55:00,39.56,39.6,39.54,39.58,13700.0,31.0878,31.1192,31.072,31.1035,13700.0
2011-02-09 15:00:00,39.58,39.64,39.58,39.63,19200.0,31.1035,31.1506,31.1035,31.1428,19200.0
2011-02-09 15:05:00,39.63,39.63,39.59,39.6,9500.0,31.1428,31.1428,31.1113,31.1192,9500.0
2011-02-09 15:10:00,39.59,39.66,39.57,39.64,29600.0,31.1113,31.1663,31.0956,31.1506,29600.0
2011-02-09 15:15:00,39.63,39.64,39.6,39.64,19100.0,31.1428,31.1506,31.1192,31.1506,19100.0
2011-02-09 15:20:00,39.64,39.69,39.63,39.63,25100.0,31.1506,31.1899,31.1428,31.1428,25100.0
2011-02-09 15:25:00,39.62,39.68,39.6,39.62,73100.0,31.1349,31.1821,31.1192,31.1349,73100.0
2011-02-09 15:30:00,39.62,39.62,39.58,39.61,21200.0,31.1349,31.1349,31.1035,31.1271,21200.0
2011-02-09 15:35:00,39.62,39.67,39.6,39.61,19200.0,31.1349,31.1742,31.1192,31.1271,19200.0
2011-02-09 15:40:00,39.62,39.67,39.61,39.67,22800.0,31.1349,31.1742,31.1271,31.1742,22800.0
2011-02-09 15:45:00,39.66,39.66,39.57,39.58,54400.0,31.1663,31.1663,31.0956,31.1035,54400.0
2011-02-09 15:50:00,39.58,39.58,39.54,39.57,104600.0,31.1035,31.1035,31.072,31.0956,104600.0
2011-02-09 15:55:00,39.56,39.58,39.5,39.56,165200.0,31.0878,31.1035,31.0406,31.0878,165200.0
2011-02-10 09:30:00,39.28,39.39,39.11,39.17,52200.0,30.8677,30.9542,30.7341,30.7813,52200.0
2011-02-10 09:35:00,39.18,39.19,39.05,39.09,61600.0,30.7891,30.797,30.687,30.7184,61600.0
2011-02-10 09:40:00,39.1,39.12,39.03,39.07,57200.0,30.7263,30.742,30.6713,30.7027,57200.0
2011-02-10 09:45:00,39.07,39.09,38.93,39.06,64300.0,30.7027,30.7184,30.5927,30.6948,64300.0
2011-02-10 09:50:00,39.05,39.1,38.98,39.09,54700.0,30.687,30.7263,30.632,30.7184,54700.0
2011-02-10 09:55:00,39.09,39.21,39.07,39.21,28500.0,30.7184,30.8127,30.7027,30.8127,28500.0
2011-02-10 10:00:00,39.2,39.25,39.08,39.23,34900.0,30.8049,30.8442,30.7106,30.8284,34900.0
2011-02-10 10:05:00,39.23,39.3,39.23,39.25,57500.0,30.8284,30.8834,30.8284,30.8442,57500.0
2011-02-10 10:10:00,39.25,39.28,39.15,39.25,35700.0,30.8442,30.8677,30.7656,30.8442,35700.0
2011-02-10 10:15:00,39.25,39.34,39.2,39.25,124400.0,30.8442,30.9149,30.8049,30.8442,124400.0
2011-02-10 10:20:00,39.26,39.27,39.2,39.2,34500.0,30.852,30.8599,30.8049,30.8049,34500.0
2011-02-10 10:25:00,39.19,39.24,39.12,39.18,53200.0,30.797,30.8363,30.742,30.7891,53200.0
2011-02-10 10:30:00,39.18,39.25,39.09,39.25,61500.0,30.7891,30.8442,30.7184,30.8442,61500.0
2011-02-10 10:35:00,39.25,39.37,39.24,39.3,47500.0,30.8442,30.9385,30.8363,30.8834,47500.0
2011-02-10 10:40:00,39.29,39.34,39.27,39.31,43800.0,30.8756,30.9149,30.8599,30.8913,43800.0
2011-02-10 10:45:00,39.32,39.58,39.32,39.56,93100.0,30.8992,31.1035,30.8992,31.0878,93100.0
2011-02-10 10:50:00,39.55,39.59,39.45,39.49,80700.0,31.0799,31.1113,31.0013,31.0328,80700.0
2011-02-10 10:55:00,39.5,39.52,39.4,39.45,52400.0,31.0406,31.0563,30.962,31.0013,52400.0
2011-02-10 11:00:00,39.44,39.46,39.37,39.45,28900.0,30.9935,31.0092,30.9385,31.0013,28900.0
2011-02-10 11:05:00,39.44,39.46,39.4,39.41,26700.0,30.9935,31.0092,30.962,30.9699,26700.0
2011-02-10 11:10:00,39.41,39.43,39.36,39.39,23500.0,30.9699,30.9856,30.9306,30.9542,23500.0
2011-02-10 11:15:00,39.4,39.48,39.37,39.41,21800.0,30.962,31.0249,30.9385,30.9699,21800.0
2011-02-10 11:20:00,39.42,39.49,39.41,39.48,17600.0,30.9777,31.0328,30.9699,31.0249,17600.0
2011-02-10 11:25:00,39.48,39.52,39.47,39.52,15600.0,31.0249,31.0563,31.017,31.0563,15600.0
2011-02-10 11:30:00,39.52,39.56,39.47,39.55,41500.0,31.0563,31.0878,31.017,31.0799,41500.0
2011-02-10 11:35:00,39.55,39.6,39.55,39.56,26700.0,31.0799,31.1192,31.0799,31.0878,26700.0
2011-02-10 11:40:00,39.57,39.61,39.54,39.6,49500.0,31.0956,31.1271,31.072,31.1192,49500.0
2011-02-10 11:45:00,39.6,39.69,39.6,39.62,51900.0,31.1192,31.1899,31.1192,31.1349,51900.0
2011-02-10 11:50:00,39.62,39.7,39.61,39.65,43700.0,31.1349,31.1978,31.1271,31.1585,43700.0
2011-02-10 11:55:00,39.64,39.65,39.61,39.65,15900.0,31.1506,31.1585,31.1271,31.1585,15900.0
2011-02-10 12:00:00,39.64,39.64,39.54,39.54,16100.0,31.1506,31.1506,31.072,31.072,16100.0
2011-02-10 12:05:00,39.53,39.57,39.53,39.53,9000.0,31.0642,31.0956,31.0642,31.0642,9000.0
2011-02-10 12:10:00,39.53,39.53,39.45,39.45,22400.0,31.0642,31.0642,31.0013,31.0013,22400.0
2011-02-10 12:15:00,39.45,39.45,39.4,39.43,14200.0,31.0013,31.0013,30.962,30.9856,14200.0
2011-02-10 12:20:00,39.43,39.45,39.43,39.43,6300.0,30.9856,31.0013,30.9856,30.9856,6300.0
2011-02-10 12:25:00,39.44,39.45,39.43,39.43,19300.0,30.9935,31.0013,30.9856,30.9856,19300.0
2011-02-10 12:30:00,39.43,39.47,39.43,39.44,13400.0,30.9856,31.017,30.9856,30.9935,13400.0
2011-02-10 12:35:00,39.44,39.45,39.37,39.37,17400.0,30.9935,31.0013,30.9385,30.9385,17400.0
2011-02-10 12:40:00,39.37,39.42,39.37,39.41,12200.0,30.9385,30.9777,30.9385,30.9699,12200.0
2011-02-10 12:45:00,39.41,39.43,39.41,39.41,5000.0,30.9699,30.9856,30.9699,30.9699,5000.0
2011-02-10 12:50:00,39.42,39.42,39.38,39.38,12100.0,30.9777,30.9777,30.9463,30.9463,12100.0
2011-02-10 12:55:00,39.38,39.41,39.36,39.38,20700.0,30.9463,30.9699,30.9306,30.9463,20700.0
2011-02-10 13:00:00,39.37,39.37,39.32,39.32,25600.0,30.9385,30.9385,30.8992,30.8992,25600.0
2011-02-10 13:05:00,39.32,39.38,39.31,39.38,16400.0,30.8992,30.9463,30.8913,30.9463,16400.0
2011-02-10 13:10:00,39.39,39.41,39.38,39.39,21100.0,30.9542,30.9699,30.9463,30.9542,21100.0
2011-02-10 13:15:00,39.4,39.41,39.37,39.39,29200.0,30.962,30.9699,30.9385,30.9542,29200.0
2011-02-10 13:20:00,39.39,39.4,39.38,39.39,8200.0,30.9542,30.962,30.9463,30.9542,8200.0
2011-02-10 13:25:00,39.4,39.4,39.38,39.39,45600.0,30.962,30.962,30.9463,30.9542,45600.0
2011-02-10 13:30:00,39.39,39.46,39.38,39.38,43000.0,30.9542,31.0092,30.9463,30.9463,43000.0
2011-02-10 13:35:00,39.37,39.41,39.37,39.41,10200.0,30.9385,30.9699,30.9385,30.9699,10200.0
2011-02-10 13:40:00,39.41,39.44,39.37,39.41,16400.0,30.9699,30.9935,30.9385,30.9699,16400.0
2011-02-10 13:45:00,39.41,39.45,39.38,39.41,43700.0,30.9699,31.0013,30.9463,30.9699,43700.0
2011-02-10 13:50:00,39.41,39.41,39.4,39.41,16600.0,30.9699,30.9699,30.962,30.9699,16600.0
2011-02-10 13:55:00,39.4,39.41,39.34,39.34,15300.0,30.962,30.9699,30.9149,30.9149,15300.0
2011-02-10 14:00:00,39.34,39.41,39.33,39.41,18400.0,30.9149,30.9699,30.907,30.9699,18400.0
2011-02-10 14:05:00,39.41,39.43,39.4,39.43,6800.0,30.9699,30.9856,30.962,30.9856,6800.0
2011-02-10 14:10:00,39.43,39.43,39.39,39.4,11600.0,30.9856,30.9856,30.9542,30.962,11600.0
2011-02-10 14:15:00,39.41,39.42,39.38,39.39,14500.0,30.9699,30.9777,30.9463,30.9542,14500.0
2011-02-10 14:20:00,39.38,39.4,39.37,39.39,13600.0,30.9463,30.962,30.9385,30.9542,13600.0
2011-02-10 14:25:00,39.4,39.4,39.38,39.38,12300.0,30.962,30.962,30.9463,30.9463,12300.0
2011-02-10 14:30:00,39.39,39.39,39.33,39.37,46700.0,30.9542,30.9542,30.907,30.9385,46700.0
2011-02-10 14:35:00,39.37,39.4,39.35,39.39,29100.0,30.9385,30.962,30.9227,30.9542,29100.0
2011-02-10 14:40:00,39.38,39.39,39.35,39.35,13400.0,30.9463,30.9542,30.9227,30.9227,13400.0
2011-02-10 14:45:00,39.36,39.36,39.35,39.35,8900.0,30.9306,30.9306,30.9227,30.9227,8900.0
2011-02-10 14:50:00,39.36,39.36,39.24,39.25,43700.0,30.9306,30.9306,30.8363,30.8442,43700.0
2011-02-10 14:55:00,39.25,39.25,39.17,39.18,40800.0,30.8442,30.8442,30.7813,30.7891,40800.0
2011-02-10 15:00:00,39.19,39.23,39.18,39.21,40600.0,30.797,30.8284,30.7891,30.8127,40600.0
2011-02-10 15:05:00,39.21,39.24,39.2,39.24,32900.0,30.8127,30.8363,30.8049,30.8363,32900.0
2011-02-10 15:10:00,39.24,39.25,39.23,39.25,23800.0,30.8363,30.8442,30.8284,30.8442,23800.0
2011-02-10 15:15:00,39.25,39.32,39.24,39.26,52200.0,30.8442,30.8992,30.8363,30.852,52200.0
2011-02-10 15:20:00,39.25,39.27,39.24,39.27,31700.0,30.8442,30.8599,30.8363,30.8599,31700.0
2011-02-10 15:25:00,39.26,39.35,39.26,39.33,37200.0,30.852,30.9227,30.852,30.907,37200.0
2011-02-10 15:30:00,39.33,39.4,39.32,39.39,57400.0,30.907,30.962,30.8992,30.9542,57400.0
2011-02-10 15:35:00,39.38,39.39,39.34,39.38,51000.0,30.9463,30.9542,30.9149,30.9463,51000.0
2011-02-10 15:40:00,39.38,39.38,39.34,39.36,45500.0,30.9463,30.9463,30.9149,30.9306,45500.0
2011-02-10 15:45:00,39.37,39.49,39.37,39.44,168600.0,30.9385,31.0328,30.9385,30.9935,168600.0
2011-02-10 15:50:00,39.44,39.45,39.21,39.21,152600.0,30.9935,31.0013,30.8127,30.8127,152600.0
2011-02-10 15:55:00,39.22,39.39,39.21,39.37,181300.0,30.8206,30.9542,30.8127,30.9385,181300.0
2011-02-11 09:30:00,39.21,39.32,39.17,39.24,31300.0,30.8127,30.8992,30.7813,30.8363,31300.0
2011-02-11 09:35:00,39.23,39.26,39.13,39.25,35200.0,30.8284,30.852,30.7499,30.8442,35200.0
2011-02-11 09:40:00,39.23,39.4,39.23,39.33,58400.0,30.8284,30.962,30.8284,30.907,58400.0
2011-02-11 09:45:00,39.33,39.42,39.29,39.32,221700.0,30.907,30.9777,30.8756,30.8992,221700.0
2011-02-11 09:50:00,39.33,39.48,39.33,39.35,47800.0,30.907,31.0249,30.907,30.9227,47800.0
2011-02-11 09:55:00,39.36,39.42,39.3,39.36,46700.0,30.9306,30.9777,30.8834,30.9306,46700.0
2011-02-11 10:00:00,39.37,39.42,39.3,39.42,44000.0,30.9385,30.9777,30.8834,30.9777,44000.0
2011-02-11 10:05:00,39.43,39.48,39.41,39.48,55000.0,30.9856,31.0249,30.9699,31.0249,55000.0
2011-02-11 10:10:00,39.48,39.5,39.34,39.4,25600.0,31.0249,31.0406,30.9149,30.962,25600.0
2011-02-11 10:15:00,39.41,39.46,39.41,39.42,13800.0,30.9699,31.0092,30.9699,30.9777,13800.0
2011-02-11 10:20:00,39.42,39.42,39.38,39.38,15900.0,30.9777,30.9777,30.9463,30.9463,15900.0
2011-02-11 10:25:00,39.39,39.4,39.33,39.35,14800.0,30.9542,30.962,30.907,30.9227,14800.0
2011-02-11 10:30:00,39.36,39.36,39.3,39.35,21900.0,30.9306,30.9306,30.8834,30.9227,21900.0
2011-02-11 10:35:00,39.35,39.4,39.35,39.4,7200.0,30.9227,30.962,30.9227,30.962,7200.0
2011-02-11 10:40:00,39.4,39.44,39.4,39.43,9000.0,30.962,30.9935,30.962,30.9856,9000.0
2011-02-11 10:45:00,39.43,39.49,39.39,39.49,13000.0,30.9856,31.0328,30.9542,31.0328,13000.0
2011-02-11 10:50:00,39.5,39.54,39.45,39.53,36100.0,31.0406,31.072,31.0013,31.0642,36100.0
2011-02-11 10:55:00,39.52,39.57,39.48,39.55,43600.0,31.0563,31.0956,31.0249,31.0799,43600.0
2011-02-11 11:00:00,39.56,39.83,39.56,39.71,79000.0,31.0878,31.2999,31.0878,31.2056,79000.0
2011-02-11 11:05:00,39.71,39.71,39.6,39.69,42300.0,31.2056,31.2056,31.1192,31.1899,42300.0
2011-02-11 11:10:00,39.7,39.81,39.69,39.8,95300.0,31.1978,31.2842,31.1899,31.2764,95300.0
2011-02-11 11:15:00,39.8,39.81,39.75,39.81,55900.0,31.2764,31.2842,31.2371,31.2842,55900.0
2011-02-11 11:20:00,39.82,39.83,39.75,39.82,15200.0,31.2921,31.2999,31.2371,31.2921,15200.0
2011-02-11 11:25:00,39.81,39.81,39.75,39.79,14200.0,31.2842,31.2842,31.2371,31.2685,14200.0
2011-02-11 11:30:00,39.78,39.78,39.72,39.75,32600.0,31.2606,31.2606,31.2135,31.2371,32600.0
2011-02-11 11:35:00,39.75,39.77,39.66,39.66,31600.0,31.2371,31.2528,31.1663,31.1663,31600.0
2011-02-11 11:40:00,39.66,39.69,39.62,39.68,25900.0,31.1663,31.1899,31.1349,31.1821,25900.0
2011-02-11 11:45:00,39.69,39.73,39.64,39.7,30200.0,31.1899,31.2214,31.1506,31.1978,30200.0
2011-02-11 11:50:00,39.72,39.75,39.67,39.67,73800.0,31.2135,31.2371,31.1742,31.1742,73800.0
2011-02-11 11:55:00,39.67,39.73,39.67,39.69,10100.0,31.1742,31.2214,31.1742,31.1899,10100.0
2011-02-11 12:00:00,39.69,39.69,39.63,39.64,10600.0,31.1899,31.1899,31.1428,31.1506,10600.0
2011-02-11 12:05:00,39.64,39.7,39.63,39.63,11300.0,31.1506,31.1978,31.1428,31.1428,11300.0
2011-02-11 12:10:00,39.64,39.67,39.52,39.6,63900.0,31.1506,31.1742,31.0563,31.1192,63900.0
2011-02-11 12:15:00,39.6,39.61,39.53,39.55,18800.0,31.1192,31.1271,31.0642,31.0799,18800.0
2011-02-11 12:20:00,39.55,39.62,39.53,39.62,9400.0,31.0799,31.1349,31.0642,31.1349,9400.0
2011-02-11 12:25:00,39.62,39.66,39.59,39.61,11200.0,31.1349,31.1663,31.1113,31.1271,11200.0
2011-02-11 12:30:00,39.61,39.69,39.61,39.65,15400.0,31.1271,31.1899,31.1271,31.1585,15400.0
2011-02-11 12:35:00,39.65,39.65,39.62,39.64,4500.0,31.1585,31.1585,31.1349,31.1506,4500.0
2011-02-11 12:40:00,39.64,39.67,39.62,39.64,8600.0,31.1506,31.1742,31.1349,31.1506,8600.0
2011-02-11 12:45:00,39.65,39.67,39.61,39.66,19900.0,31.1585,31.1742,31.1271,31.1663,19900.0
2011-02-11 12:50:00,39.66,39.7,39.66,39.69,63600.0,31.1663,31.1978,31.1663,31.1899,63600.0
2011-02-11 12:55:00,39.7,39.7,39.67,39.7,9900.0,31.1978,31.1978,31.1742,31.1978,9900.0
2011-02-11 13:00:00,39.7,39.7,39.65,39.65,6300.0,31.1978,31.1978,31.1585,31.1585,6300.0
2011-02-11 13:05:00,39.66,39.73,39.65,39.72,20400.0,31.1663,31.2214,31.1585,31.2135,20400.0
2011-02-11 13:10:00,39.72,39.77,39.7,39.77,15900.0,31.2135,31.2528,31.1978,31.2528,15900.0
2011-02-11 13:15:00,39.77,39.77,39.7,39.71,66800.0,31.2528,31.2528,31.1978,31.2056,66800.0
2011-02-11 13:20:00,39.71,39.72,39.64,39.67,21700.0,31.2056,31.2135,31.1506,31.1742,21700.0
2011-02-11 13:25:00,39.68,39.71,39.67,39.69,15000.0,31.1821,31.2056,31.1742,31.1899,15000.0
2011-02-11 13:30:00,39.69,39.7,39.69,39.69,8100.0,31.1899,31.1978,31.1899,31.1899,8100.0
2011-02-11 13:35:00,39.69,39.73,39.66,39.71,15600.0,31.1899,31.2214,31.1663,31.2056,15600.0
2011-02-11 13:40:00,39.72,39.74,39.71,39.71,48800.0,31.2135,31.2292,31.2056,31.2056,48800.0
2011-02-11 13:45:00,39.71,39.72,39.67,39.69,40700.0,31.2056,31.2135,31.1742,31.1899,40700.0
2011-02-11 13:50:00,39.69,39.69,39.57,39.59,40100.0,31.1899,31.1899,31.0956,31.1113,40100.0
2011-02-11 13:55:00,39.59,39.61,39.55,39.61,32800.0,31.1113,31.1271,31.0799,31.1271,32800.0
2011-02-11 14:00:00,39.61,39.66,39.59,39.59,75500.0,31.1271,31.1663,31.1113,31.1113,75500.0
2011-02-11 14:05:00,39.59,39.6,39.5,39.52,52200.0,31.1113,31.1192,31.0406,31.0563,52200.0
2011-02-11 14:10:00,39.53,39.53,39.49,39.5,20300.0,31.0642,31.0642,31.0328,31.0406,20300.0
2011-02-11 14:15:00,39.5,39.52,39.46,39.47,100300.0,31.0406,31.0563,31.0092,31.017,100300.0
2011-02-11 14:20:00,39.47,39.49,39.45,39.47,22700.0,31.017,31.0328,31.0013,31.017,22700.0
2011-02-11 14:25:00,39.48,39.48,39.45,39.47,19000.0,31.0249,31.0249,31.0013,31.017,19000.0
2011-02-11 14:30:00,39.47,39.58,39.46,39.57,36100.0,31.017,31.1035,31.0092,31.0956,36100.0
2011-02-11 14:35:00,39.57,39.63,39.53,39.63,30600.0,31.0956,31.1428,31.0642,31.1428,30600.0
2011-02-11 14:40:00,39.63,39.63,39.58,39.59,31100.0,31.1428,31.1428,31.1035,31.1113,31100.0
2011-02-11 14:45:00,39.59,39.6,39.54,39.54,17400.0,31.1113,31.1192,31.072,31.072,17400.0
2011-02-11 14:50:00,39.53,39.55,39.51,39.52,33500.0,31.0642,31.0799,31.0485,31.0563,33500.0
2011-02-11 14:55:00,39.51,39.52,39.47,39.49,38000.0,31.0485,31.0563,31.017,31.0328,38000.0
2011-02-11 15:00:00,39.49,39.52,39.48,39.48,25100.0,31.0328,31.0563,31.0249,31.0249,25100.0
2011-02-11 15:05:00,39.49,39.5,39.47,39.48,25500.0,31.0328,31.0406,31.017,31.0249,25500.0
2011-02-11 15:10:00,39.48,39.52,39.45,39.49,41300.0,31.0249,31.0563,31.0013,31.0328,41300.0
2011-02-11 15:15:00,39.49,39.51,39.46,39.46,30800.0,31.0328,31.0485,31.0092,31.0092,30800.0
2011-02-11 15:20:00,39.47,39.52,39.47,39.51,38200.0,31.017,31.0563,31.017,31.0485,38200.0
2011-02-11 15:25:00,39.49,39.5,39.42,39.43,35000.0,31.0328,31.0406,30.9777,30.9856,35000.0
2011-02-11 15:30:00,39.43,39.46,39.43,39.45,22100.0,30.9856,31.0092,30.9856,31.0013,22100.0
2011-02-11 15:35:00,39.46,39.5,39.42,39.49,66600.0,31.0092,31.0406,30.9777,31.0328,66600.0
2011-02-11 15:40:00,39.49,39.5,39.44,39.44,69600.0,31.0328,31.0406,30.9935,30.9935,69600.0
2011-02-11 15:45:00,39.44,39.44,39.35,39.39,154000.0,30.9935,30.9935,30.9227,30.9542,154000.0
2011-02-11 15:50:00,39.39,39.4,39.34,39.35,104500.0,30.9542,30.962,30.9149,30.9227,104500.0
2011-02-11 15:55:00,39.35,39.36,39.31,39.36,210000.0,30.9227,30.9306,30.8913,30.9306,210000.0
2011-02-14 09:30:00,39.38,39.5,39.1,39.14,87800.0,30.9463,31.0406,30.7263,30.7577,87800.0
2011-02-14 09:35:00,39.14,39.17,39.04,39.09,78700.0,30.7577,30.7813,30.6791,30.7184,78700.0
2011-02-14 09:40:00,39.08,39.21,39.08,39.19,62200.0,30.7106,30.8127,30.7106,30.797,62200.0
2011-02-14 09:45:00,39.19,39.29,39.14,39.28,35700.0,30.797,30.8756,30.7577,30.8677,35700.0
2011-02-14 09:50:00,39.28,39.28,39.12,39.12,76000.0,30.8677,30.8677,30.742,30.742,76000.0
2011-02-14 09:55:00,39.12,39.21,39.12,39.14,36700.0,30.742,30.8127,30.742,30.7577,36700.0
2011-02-14 10:00:00,39.15,39.17,39.11,39.17,32700.0,30.7656,30.7813,30.7341,30.7813,32700.0
2011-02-14 10:05:00,39.17,39.22,39.14,39.15,23200.0,30.7813,30.8206,30.7577,30.7656,23200.0
2011-02-14 10:10:00,39.13,39.21,39.13,39.16,37100.0,30.7499,30.8127,30.7499,30.7734,37100.0
2011-02-14 10:15:00,39.17,39.19,39.09,39.19,35600.0,30.7813,30.797,30.7184,30.797,35600.0
2011-02-14 10:20:00,39.18,39.25,39.15,39.24,30200.0,30.7891,30.8442,30.7656,30.8363,30200.0
2011-02-14 10:25:00,39.23,39.23,39.01,39.01,57300.0,30.8284,30.8284,30.6556,30.6556,57300.0
2011-02-14 10:30:00,39.02,39.02,38.86,38.88,81400.0,30.6634,30.6634,30.5377,30.5534,81400.0
2011-02-14 10:35:00,38.88,38.95,38.83,38.92,62300.0,30.5534,30.6084,30.5141,30.5848,62300.0
2011-02-14 10:40:00,38.93,38.97,38.88,38.89,54000.0,30.5927,30.6241,30.5534,30.5613,54000.0
2011-02-14 10:45:00,38.89,38.94,38.87,38.92,35500.0,30.5613,30.6005,30.5455,30.5848,35500.0
2011-02-14 10:50:00,38.91,39.11,38.91,39.09,42300.0,30.577,30.7341,30.577,30.7184,42300.0
2011-02-14 10:55:00,39.09,39.18,39.09,39.18,25800.0,30.7184,30.7891,30.7184,30.7891,25800.0
2011-02-14 11:00:00,39.18,39.2,39.02,39.1,34000.0,30.7891,30.8049,30.6634,30.7263,34000.0
2011-02-14 11:05:00,39.09,39.14,39.02,39.05,37700.0,30.7184,30.7577,30.6634,30.687,37700.0
2011-02-14 11:10:00,39.04,39.08,39.03,39.05,48600.0,30.6791,30.7106,30.6713,30.687,48600.0
2011-02-14 11:15:00,39.04,39.06,39.0,39.04,30900.0,30.6791,30.6948,30.6477,30.6791,30900.0
2011-02-14 11:20:00,39.04,39.09,39.0,39.02,37100.0,30.6791,30.7184,30.6477,30.6634,37100.0
2011-02-14 11:25:00,39.01,39.04,39.01,39.04,13300.0,30.6556,30.6791,30.6556,30.6791,13300.0
2011-02-14 11:30:00,39.03,39.15,39.03,39.11,45000.0,30.6713,30.7656,30.6713,30.7341,45000.0
2011-02-14 11:35:00,39.12,39.19,39.12,39.14,32600.0,30.742,30.797,30.742,30.7577,32600.0
2011-02-14 11:40:00,39.14,39.14,39.1,39.13,53200.0,30.7577,30.7577,30.7263,30.7499,53200.0
2011-02-14 11:45:00,39.13,39.18,39.12,39.14,26600.0,30.7499,30.7891,30.742,30.7577,26600.0
2011-02-14 11:50:00,39.14,39.14,39.04,39.05,29700.0,30.7577,30.7577,30.6791,30.687,29700.0
2011-02-14 11:55:00,39.05,39.1,39.04,39.09,24200.0,30.687,30.7263,30.6791,30.7184,24200.0
2011-02-14 12:00:00,39.1,39.15,39.09,39.14,16800.0,30.7263,30.7656,30.7184,30.7577,16800.0
2011-02-14 12:05:00,39.14,39.14,39.07,39.11,18300.0,30.7577,30.7577,30.7027,30.7341,18300.0
2011-02-14 12:10:00,39.11,39.12,39.1,39.12,11100.0,30.7341,30.742,30.7263,30.742,11100.0
2011-02-14 12:15:00,39.12,39.16,39.07,39.16,137100.0,30.742,30.7734,30.7027,30.7734,137100.0
2011-02-14 12:20:00,39.16,39.16,39.12,39.16,37900.0,30.7734,30.7734,30.742,30.7734,37900.0
2011-02-14 12:25:00,39.16,39.17,39.12,39.13,12800.0,30.7734,30.7813,30.742,30.7499,12800.0
2011-02-14 12:30:00,39.13,39.13,39.05,39.07,30700.0,30.7499,30.7499,30.687,30.7027,30700.0
2011-02-14 12:35:00,39.07,39.14,39.07,39.14,41800.0,30.7027,30.7577,30.7027,30.7577,41800.0
2011-02-14 12:40:00,39.14,39.18,39.12,39.14,15000.0,30.7577,30.7891,30.742,30.7577,15000.0
2011-02-14 12:45:00,39.14,39.14,39.01,39.06,30500.0,30.7577,30.7577,30.6556,30.6948,30500.0
2011-02-14 12:50:00,39.06,39.12,39.03,39.12,14500.0,30.6948,30.742,30.6713,30.742,14500.0
2011-02-14 12:55:00,39.12,39.12,39.06,39.07,26200.0,30.742,30.742,30.6948,30.7027,26200.0
2011-02-14 13:00:00,39.07,39.1,39.05,39.05,18600.0,30.7027,30.7263,30.687,30.687,18600.0
2011-02-14 13:05:00,39.05,39.05,38.98,39.0,25400.0,30.687,30.687,30.632,30.6477,25400.0
2011-02-14 13:10:00,39.0,39.07,39.0,39.07,12100.0,30.6477,30.7027,30.6477,30.7027,12100.0
2011-02-14 13:15:00,39.06,39.07,39.03,39.05,13400.0,30.6948,30.7027,30.6713,30.687,13400.0
2011-02-14 13:20:00,39.05,39.09,39.05,39.06,27500.0,30.687,30.7184,30.687,30.6948,27500.0
2011-02-14 13:25:00,39.07,39.07,38.98,39.01,31000.0,30.7027,30.7027,30.632,30.6556,31000.0
2011-02-14 13:30:00,39.01,39.07,39.01,39.05,22500.0,30.6556,30.7027,30.6556,30.687,22500.0
2011-02-14 13:35:00,39.06,39.06,39.01,39.02,25900.0,30.6948,30.6948,30.6556,30.6634,25900.0
2011-02-14 13:40:00,39.02,39.02,38.95,39.01,30100.0,30.6634,30.6634,30.6084,30.6556,30100.0
2011-02-14 13:45:00,39.01,39.05,38.99,39.03,24100.0,30.6556,30.687,30.6398,30.6713,24100.0
2011-02-14 13:50:00,39.02,39.03,38.99,38.99,26800.0,30.6634,30.6713,30.6398,30.6398,26800.0
2011-02-14 13:55:00,38.99,39.03,38.99,39.01,14500.0,30.6398,30.6713,30.6398,30.6556,14500.0
2011-02-14 14:00:00,39.01,39.01,39.0,39.01,9200.0,30.6556,30.6556,30.6477,30.6556,9200.0
2011-02-14 14:05:00,39.01,39.05,39.0,39.05,28100.0,30.6556,30.687,30.6477,30.687,28100.0
2011-02-14 14:10:00,39.05,39.06,38.98,38.99,33100.0,30.687,30.6948,30.632,30.6398,33100.0
2011-02-14 14:15:00,38.98,39.04,38.98,39.03,24200.0,30.632,30.6791,30.632,30.6713,24200.0
2011-02-14 14:20:00,39.04,39.05,39.03,39.05,17400.0,30.6791,30.687,30.6713,30.687,17400.0
2011-02-14 14:25:00,39.04,39.05,39.0,39.05,34400.0,30.6791,30.687,30.6477,30.687,34400.0
2011-02-14 14:30:00,39.04,39.05,38.97,39.02,32400.0,30.6791,30.687,30.6241,30.6634,32400.0
2011-02-14 14:35:00,39.02,39.04,38.98,38.98,23800.0,30.6634,30.6791,30.632,30.632,23800.0
2011-02-14 14:40:00,38.99,39.02,38.98,39.01,35300.0,30.6398,30.6634,30.632,30.6556,35300.0
2011-02-14 14:45:00,39.01,39.02,39.01,39.01,17400.0,30.6556,30.6634,30.6556,30.6556,17400.0
2011-02-14 14:50:00,39.02,39.03,39.01,39.02,31200.0,30.6634,30.6713,30.6556,30.6634,31200.0
2011-02-14 14:55:00,39.02,39.02,39.0,39.0,28100.0,30.6634,30.6634,30.6477,30.6477,28100.0
2011-02-14 15:00:00,39.0,39.03,38.99,39.03,27900.0,30.6477,30.6713,30.6398,30.6713,27900.0
2011-02-14 15:05:00,39.02,39.03,38.99,39.0,42800.0,30.6634,30.6713,30.6398,30.6477,42800.0
2011-02-14 15:10:00,39.0,39.05,39.0,39.03,48900.0,30.6477,30.687,30.6477,30.6713,48900.0
2011-02-14 15:15:00,39.04,39.09,39.03,39.07,58200.0,30.6791,30.7184,30.6713,30.7027,58200.0
2011-02-14 15:20:00,39.07,39.1,39.03,39.07,53400.0,30.7027,30.7263,30.6713,30.7027,53400.0
2011-02-14 15:25:00,39.07,39.08,39.01,39.02,44000.0,30.7027,30.7106,30.6556,30.6634,44000.0
2011-02-14 15:30:00,39.01,39.08,39.0,39.07,74700.0,30.6556,30.7106,30.6477,30.7027,74700.0
2011-02-14 15:35:00,39.07,39.08,39.02,39.04,49700.0,30.7027,30.7106,30.6634,30.6791,49700.0
2011-02-14 15:40:00,39.04,39.07,39.03,39.07,28200.0,30.6791,30.7027,30.6713,30.7027,28200.0
2011-02-14 15:45:00,39.07,39.07,39.05,39.07,57300.0,30.7027,30.7027,30.687,30.7027,57300.0
2011-02-14 15:50:00,39.07,39.08,39.01,39.03,113000.0,30.7027,30.7106,30.6556,30.6713,113000.0
2011-02-14 15:55:00,39.03,39.05,38.98,39.01,117100.0,30.6713,30.687,30.632,30.6556,117100.0
2011-02-15 09:30:00,38.82,38.93,38.79,38.87,23800.0,30.5062,30.5927,30.4827,30.5455,23800.0
2011-02-15 09:35:00,38.87,38.88,38.68,38.72,25300.0,30.5455,30.5534,30.3962,30.4277,25300.0
2011-02-15 09:40:00,38.71,38.91,38.71,38.76,21500.0,30.4198,30.577,30.4198,30.4591,21500.0
2011-02-15 09:45:00,38.77,38.85,38.76,38.81,32200.0,30.467,30.5298,30.4591,30.4984,32200.0
2011-02-15 09:50:00,38.81,38.89,38.81,38.84,33200.0,30.4984,30.5613,30.4984,30.522,33200.0
2011-02-15 09:55:00,38.85,38.88,38.76,38.76,31100.0,30.5298,30.5534,30.4591,30.4591,31100.0
2011-02-15 10:00:00,38.75,38.79,38.63,38.63,55000.0,30.4512,30.4827,30.3569,30.3569,55000.0
2011-02-15 10:05:00,38.63,38.69,38.6,38.65,48700.0,30.3569,30.4041,30.3334,30.3727,48700.0
2011-02-15 10:10:00,38.65,38.66,38.55,38.63,40300.0,30.3727,30.3805,30.2941,30.3569,40300.0
2011-02-15 10:15:00,38.63,38.67,38.6,38.64,28300.0,30.3569,30.3884,30.3334,30.3648,28300.0
2011-02-15 10:20:00,38.64,38.66,38.55,38.62,35600.0,30.3648,30.3805,30.2941,30.3491,35600.0
2011-02-15 10:25:00,38.62,38.67,38.56,38.6,33900.0,30.3491,30.3884,30.3019,30.3334,33900.0
2011-02-15 10:30:00,38.59,38.72,38.59,38.71,13100.0,30.3255,30.4277,30.3255,30.4198,13100.0
2011-02-15 10:35:00,38.72,38.86,38.71,38.86,32100.0,30.4277,30.5377,30.4198,30.5377,32100.0
2011-02-15 10:40:00,38.85,38.86,38.73,38.73,53500.0,30.5298,30.5377,30.4355,30.4355,53500.0
2011-02-15 10:45:00,38.72,38.82,38.71,38.77,27000.0,30.4277,30.5062,30.4198,30.467,27000.0
2011-02-15 10:50:00,38.76,38.94,38.76,38.93,23700.0,30.4591,30.6005,30.4591,30.5927,23700.0
2011-02-15 10:55:00,38.94,38.99,38.91,38.93,25500.0,30.6005,30.6398,30.577,30.5927,25500.0
2011-02-15 11:00:00,38.91,38.99,38.91,38.97,25700.0,30.577,30.6398,30.577,30.6241,25700.0
2011-02-15 11:05:00,38.97,39.03,38.97,39.01,19000.0,30.6241,30.6713,30.6241,30.6556,19000.0
2011-02-15 11:10:00,39.01,39.03,38.98,39.0,33500.0,30.6556,30.6713,30.632,30.6477,33500.0
2011-02-15 11:15:00,38.99,38.99,38.92,38.97,16500.0,30.6398,30.6398,30.5848,30.6241,16500.0
2011-02-15 11:20:00,38.97,39.0,38.96,38.96,14100.0,30.6241,30.6477,30.6163,30.6163,14100.0
2011-02-15 11:25:00,38.96,39.0,38.96,38.99,10900.0,30.6163,30.6477,30.6163,30.6398,10900.0
2011-02-15 11:30:00,39.0,39.0,38.93,38.95,19000.0,30.6477,30.6477,30.5927,30.6084,19000.0
2011-02-15 11:35:00,38.96,38.97,38.91,38.95,15600.0,30.6163,30.6241,30.577,30.6084,15600.0
2011-02-15 11:40:00,38.93,38.95,38.88,38.89,19800.0,30.5927,30.6084,30.5534,30.5613,19800.0
2011-02-15 11:45:00,38.89,38.91,38.85,38.9,56300.0,30.5613,30.577,30.5298,30.5691,56300.0
2011-02-15 11:50:00,38.91,39.0,38.91,38.98,75100.0,30.577,30.6477,30.577,30.632,75100.0
2011-02-15 11:55:00,38.98,38.98,38.93,38.93,16100.0,30.632,30.632,30.5927,30.5927,16100.0
2011-02-15 12:00:00,38.92,38.96,38.88,38.95,11900.0,30.5848,30.6163,30.5534,30.6084,11900.0
2011-02-15 12:05:00,38.95,39.03,38.95,39.03,25600.0,30.6084,30.6713,30.6084,30.6713,25600.0
2011-02-15 12:10:00,39.03,39.07,39.03,39.06,33800.0,30.6713,30.7027,30.6713,30.6948,33800.0
2011-02-15 12:15:00,39.05,39.09,39.04,39.08,61700.0,30.687,30.7184,30.6791,30.7106,61700.0
2011-02-15 12:20:00,39.09,39.14,39.09,39.13,46800.0,30.7184,30.7577,30.7184,30.7499,46800.0
2011-02-15 12:25:00,39.13,39.22,39.13,39.2,21100.0,30.7499,30.8206,30.7499,30.8049,21100.0
2011-02-15 12:30:00,39.21,39.25,39.19,39.25,12600.0,30.8127,30.8442,30.797,30.8442,12600.0
2011-02-15 12:35:00,39.25,39.29,39.25,39.27,17000.0,30.8442,30.8756,30.8442,30.8599,17000.0
2011-02-15 12:40:00,39.26,39.27,39.22,39.25,16700.0,30.852,30.8599,30.8206,30.8442,16700.0
2011-02-15 12:45:00,39.25,39.26,39.23,39.25,8400.0,30.8442,30.852,30.8284,30.8442,8400.0
2011-02-15 12:50:00,39.26,39.27,39.22,39.27,12500.0,30.852,30.8599,30.8206,30.8599,12500.0
2011-02-15 12:55:00,39.26,39.27,39.16,39.2,40500.0,30.852,30.8599,30.7734,30.8049,40500.0
2011-02-15 13:00:00,39.18,39.24,39.14,39.2,27100.0,30.7891,30.8363,30.7577,30.8049,27100.0
2011-02-15 13:05:00,39.21,39.21,39.2,39.21,3800.0,30.8127,30.8127,30.8049,30.8127,3800.0
2011-02-15 13:10:00,39.21,39.26,39.21,39.23,16500.0,30.8127,30.852,30.8127,30.8284,16500.0
2011-02-15 13:15:00,39.22,39.23,39.2,39.2,59200.0,30.8206,30.8284,30.8049,30.8049,59200.0
2011-02-15 13:20:00,39.19,39.19,39.15,39.15,10000.0,30.797,30.797,30.7656,30.7656,10000.0
2011-02-15 13:25:00,39.15,39.18,39.12,39.18,20200.0,30.7656,30.7891,30.742,30.7891,20200.0
2011-02-15 13:30:00,39.19,39.21,39.13,39.18,19700.0,30.797,30.8127,30.7499,30.7891,19700.0
2011-02-15 13:35:00,39.16,39.17,39.16,39.16,4300.0,30.7734,30.7813,30.7734,30.7734,4300.0
2011-02-15 13:40:00,39.17,39.18,39.15,39.15,11400.0,30.7813,30.7891,30.7656,30.7656,11400.0
2011-02-15 13:45:00,39.15,39.2,39.14,39.17,46600.0,30.7656,30.8049,30.7577,30.7813,46600.0
2011-02-15 13:50:00,39.17,39.17,39.1,39.1,14900.0,30.7813,30.7813,30.7263,30.7263,14900.0
2011-02-15 13:55:00,39.09,39.1,39.06,39.07,10400.0,30.7184,30.7263,30.6948,30.7027,10400.0
2011-02-15 14:00:00,39.08,39.11,39.05,39.07,23100.0,30.7106,30.7341,30.687,30.7027,23100.0
2011-02-15 14:05:00,39.07,39.07,39.02,39.05,18200.0,30.7027,30.7027,30.6634,30.687,18200.0
2011-02-15 14:10:00,39.05,39.05,38.97,38.97,14300.0,30.687,30.687,30.6241,30.6241,14300.0
2011-02-15 14:15:00,38.98,39.04,38.97,39.03,16100.0,30.632,30.6791,30.6241,30.6713,16100.0
2011-02-15 14:20:00,39.03,39.04,39.0,39.0,6100.0,30.6713,30.6791,30.6477,30.6477,6100.0
2011-02-15 14:25:00,39.0,39.0,38.9,38.9,19200.0,30.6477,30.6477,30.5691,30.5691,19200.0
2011-02-15 14:30:00,38.9,38.96,38.88,38.93,21900.0,30.5691,30.6163,30.5534,30.5927,21900.0
2011-02-15 14:35:00,38.93,38.96,38.91,38.91,16100.0,30.5927,30.6163,30.577,30.577,16100.0
2011-02-15 14:40:00,38.92,38.99,38.91,38.95,46400.0,30.5848,30.6398,30.577,30.6084,46400.0
2011-02-15 14:45:00,38.95,38.95,38.9,38.94,14400.0,30.6084,30.6084,30.5691,30.6005,14400.0
2011-02-15 14:50:00,38.94,39.0,38.94,38.99,9100.0,30.6005,30.6477,30.6005,30.6398,9100.0
2011-02-15 14:55:00,38.98,38.98,38.97,38.97,3200.0,30.632,30.632,30.6241,30.6241,3200.0
2011-02-15 15:00:00,38.98,39.07,38.97,39.07,12700.0,30.632,30.7027,30.6241,30.7027,12700.0
2011-02-15 15:05:00,39.06,39.09,39.04,39.07,18600.0,30.6948,30.7184,30.6791,30.7027,18600.0
2011-02-15 15:10:00,39.07,39.08,39.05,39.07,12500.0,30.7027,30.7106,30.687,30.7027,12500.0
2011-02-15 15:15:00,39.06,39.07,39.0,39.01,15500.0,30.6948,30.7027,30.6477,30.6556,15500.0
2011-02-15 15:20:00,39.0,39.01,38.9,38.91,36100.0,30.6477,30.6556,30.5691,30.577,36100.0
2011-02-15 15:25:00,38.91,38.96,38.88,38.91,28100.0,30.577,30.6163,30.5534,30.577,28100.0
2011-02-15 15:30:00,38.9,38.96,38.9,38.91,35200.0,30.5691,30.6163,30.5691,30.577,35200.0
2011-02-15 15:35:00,38.91,38.91,38.85,38.86,48300.0,30.577,30.577,30.5298,30.5377,48300.0
2011-02-15 15:40:00,38.86,38.86,38.78,38.8,98200.0,30.5377,30.5377,30.4748,30.4905,98200.0
2011-02-15 15:45:00,38.8,38.82,38.77,38.79,69600.0,30.4905,30.5062,30.467,30.4827,69600.0
2011-02-15 15:50:00,38.78,38.8,38.73,38.73,57100.0,30.4748,30.4905,30.4355,30.4355,57100.0
2011-02-15 15:55:00,38.72,38.83,38.71,38.81,128400.0,30.4277,30.5141,30.4198,30.4984,128400.0
2011-02-16 09:30:00,38.97,38.98,38.81,38.87,33500.0,30.6241,30.632,30.4984,30.5455,33500.0
2011-02-16 09:35:00,38.87,38.98,38.84,38.94,19700.0,30.5455,30.632,30.522,30.6005,19700.0
2011-02-16 09:40:00,38.93,38.97,38.78,38.91,26600.0,30.5927,30.6241,30.4748,30.577,26600.0
2011-02-16 09:45:00,38.91,38.91,38.7,38.82,30100.0,30.577,30.577,30.4119,30.5062,30100.0
2011-02-16 09:50:00,38.83,38.96,38.83,38.93,29100.0,30.5141,30.6163,30.5141,30.5927,29100.0
2011-02-16 09:55:00,38.92,38.95,38.91,38.93,15800.0,30.5848,30.6084,30.577,30.5927,15800.0
2011-02-16 10:00:00,38.93,38.99,38.89,38.9,32800.0,30.5927,30.6398,30.5613,30.5691,32800.0
2011-02-16 10:05:00,38.89,38.91,38.82,38.91,15100.0,30.5613,30.577,30.5062,30.577,15100.0
2011-02-16 10:10:00,38.91,39.03,38.9,39.03,22100.0,30.577,30.6713,30.5691,30.6713,22100.0
2011-02-16 10:15:00,39.02,39.02,38.98,39.02,15600.0,30.6634,30.6634,30.632,30.6634,15600.0
2011-02-16 10:20:00,39.02,39.11,39.0,39.09,23700.0,30.6634,30.7341,30.6477,30.7184,23700.0
2011-02-16 10:25:00,39.09,39.1,39.06,39.07,16400.0,30.7184,30.7263,30.6948,30.7027,16400.0
2011-02-16 10:30:00,39.06,39.12,39.01,39.05,26600.0,30.6948,30.742,30.6556,30.687,26600.0
2011-02-16 10:35:00,39.04,39.12,39.02,39.1,24200.0,30.6791,30.742,30.6634,30.7263,24200.0
2011-02-16 10:40:00,39.09,39.09,38.96,38.98,35500.0,30.7184,30.7184,30.6163,30.632,35500.0
2011-02-16 10:45:00,38.99,39.06,38.95,39.06,22800.0,30.6398,30.6948,30.6084,30.6948,22800.0
2011-02-16 10:50:00,39.06,39.1,39.05,39.07,34600.0,30.6948,30.7263,30.687,30.7027,34600.0
2011-02-16 10:55:00,39.09,39.1,39.06,39.08,16200.0,30.7184,30.7263,30.6948,30.7106,16200.0
2011-02-16 11:00:00,39.07,39.07,38.97,38.97,30300.0,30.7027,30.7027,30.6241,30.6241,30300.0
2011-02-16 11:05:00,38.95,39.01,38.94,38.96,23100.0,30.6084,30.6556,30.6005,30.6163,23100.0
2011-02-16 11:10:00,38.94,38.96,38.91,38.93,7800.0,30.6005,30.6163,30.577,30.5927,7800.0
2011-02-16 11:15:00,38.93,39.01,38.93,39.0,12000.0,30.5927,30.6556,30.5927,30.6477,12000.0
2011-02-16 11:20:00,39.0,39.0,38.92,38.93,11300.0,30.6477,30.6477,30.5848,30.5927,11300.0
2011-02-16 11:25:00,38.93,38.93,38.82,38.83,15900.0,30.5927,30.5927,30.5062,30.5141,15900.0
2011-02-16 11:30:00,38.83,38.88,38.78,38.83,20900.0,30.5141,30.5534,30.4748,30.5141,20900.0
2011-02-16 11:35:00,38.84,38.89,38.83,38.88,15900.0,30.522,30.5613,30.5141,30.5534,15900.0
2011-02-16 11:40:00,38.88,38.88,38.8,38.82,18200.0,30.5534,30.5534,30.4905,30.5062,18200.0
2011-02-16 11:45:00,38.83,38.87,38.82,38.85,26400.0,30.5141,30.5455,30.5062,30.5298,26400.0
2011-02-16 11:50:00,38.84,38.86,38.8,38.8,12400.0,30.522,30.5377,30.4905,30.4905,12400.0
2011-02-16 11:55:00,38.8,38.85,38.76,38.84,9200.0,30.4905,30.5298,30.4591,30.522,9200.0
2011-02-16 12:00:00,38.84,38.85,38.75,38.77,14700.0,30.522,30.5298,30.4512,30.467,14700.0
2011-02-16 12:05:00,38.77,38.78,38.67,38.67,15900.0,30.467,30.4748,30.3884,30.3884,15900.0
2011-02-16 12:10:00,38.68,38.76,38.67,38.76,18200.0,30.3962,30.4591,30.3884,30.4591,18200.0
2011-02-16 12:15:00,38.76,38.79,38.7,38.72,22200.0,30.4591,30.4827,30.4119,30.4277,22200.0
2011-02-16 12:20:00,38.71,38.8,38.69,38.8,11400.0,30.4198,30.4905,30.4041,30.4905,11400.0
2011-02-16 12:25:00,38.79,38.83,38.75,38.8,17400.0,30.4827,30.5141,30.4512,30.4905,17400.0
2011-02-16 12:30:00,38.8,38.85,38.8,38.81,16200.0,30.4905,30.5298,30.4905,30.4984,16200.0
2011-02-16 12:35:00,38.81,38.85,38.8,38.83,10700.0,30.4984,30.5298,30.4905,30.5141,10700.0
2011-02-16 12:40:00,38.84,38.84,38.75,38.77,14200.0,30.522,30.522,30.4512,30.467,14200.0
2011-02-16 12:45:00,38.77,38.82,38.76,38.82,15000.0,30.467,30.5062,30.4591,30.5062,15000.0
2011-02-16 12:50:00,38.82,38.82,38.73,38.8,20600.0,30.5062,30.5062,30.4355,30.4905,20600.0
2011-02-16 12:55:00,38.8,38.82,38.77,38.8,21400.0,30.4905,30.5062,30.467,30.4905,21400.0
2011-02-16 13:00:00,38.8,38.8,38.77,38.79,24600.0,30.4905,30.4905,30.467,30.4827,24600.0
2011-02-16 13:05:00,38.8,38.83,38.79,38.82,23200.0,30.4905,30.5141,30.4827,30.5062,23200.0
2011-02-16 13:10:00,38.83,38.84,38.78,38.81,28800.0,30.5141,30.522,30.4748,30.4984,28800.0
2011-02-16 13:15:00,38.81,38.81,38.75,38.78,16500.0,30.4984,30.4984,30.4512,30.4748,16500.0
2011-02-16 13:20:00,38.77,38.81,38.76,38.81,13200.0,30.467,30.4984,30.4591,30.4984,13200.0
2011-02-16 13:25:00,38.8,38.8,38.75,38.75,16300.0,30.4905,30.4905,30.4512,30.4512,16300.0
2011-02-16 13:30:00,38.76,38.79,38.74,38.78,16000.0,30.4591,30.4827,30.4434,30.4748,16000.0
2011-02-16 13:35:00,38.77,38.82,38.77,38.82,19500.0,30.467,30.5062,30.467,30.5062,19500.0
2011-02-16 13:40:00,38.82,38.88,38.82,38.88,11200.0,30.5062,30.5534,30.5062,30.5534,11200.0
2011-02-16 13:45:00,38.87,38.88,38.86,38.88,7000.0,30.5455,30.5534,30.5377,30.5534,7000.0
2011-02-16 13:50:00,38.87,38.91,38.87,38.87,23000.0,30.5455,30.577,30.5455,30.5455,23000.0
2011-02-16 13:55:00,38.87,38.89,38.82,38.89,21800.0,30.5455,30.5613,30.5062,30.5613,21800.0
2011-02-16 14:00:00,38.89,38.89,38.82,38.87,16000.0,30.5613,30.5613,30.5062,30.5455,16000.0
2011-02-16 14:05:00,38.87,38.87,38.78,38.81,27400.0,30.5455,30.5455,30.4748,30.4984,27400.0
2011-02-16 14:10:00,38.78,38.8,38.71,38.75,13000.0,30.4748,30.4905,30.4198,30.4512,13000.0
2011-02-16 14:15:00,38.75,38.79,38.73,38.76,16500.0,30.4512,30.4827,30.4355,30.4591,16500.0
2011-02-16 14:20:00,38.76,38.79,38.73,38.78,9700.0,30.4591,30.4827,30.4355,30.4748,9700.0
2011-02-16 14:25:00,38.79,38.79,38.75,38.78,11600.0,30.4827,30.4827,30.4512,30.4748,11600.0
2011-02-16 14:30:00,38.77,38.84,38.77,38.8,18800.0,30.467,30.522,30.467,30.4905,18800.0
2011-02-16 14:35:00,38.8,38.85,38.79,38.81,40100.0,30.4905,30.5298,30.4827,30.4984,40100.0
2011-02-16 14:40:00,38.81,38.85,38.78,38.85,40400.0,30.4984,30.5298,30.4748,30.5298,40400.0
2011-02-16 14:45:00,38.85,38.87,38.81,38.81,19400.0,30.5298,30.5455,30.4984,30.4984,19400.0
2011-02-16 14:50:00,38.81,38.87,38.8,38.85,20500.0,30.4984,30.5455,30.4905,30.5298,20500.0
2011-02-16 14:55:00,38.85,38.85,38.8,38.82,32500.0,30.5298,30.5298,30.4905,30.5062,32500.0
2011-02-16 15:00:00,38.82,38.87,38.82,38.86,22400.0,30.5062,30.5455,30.5062,30.5377,22400.0
2011-02-16 15:05:00,38.86,38.87,38.83,38.83,24600.0,30.5377,30.5455,30.5141,30.5141,24600.0
2011-02-16 15:10:00,38.83,38.83,38.79,38.79,13600.0,30.5141,30.5141,30.4827,30.4827,13600.0
2011-02-16 15:15:00,38.79,38.81,38.76,38.77,36200.0,30.4827,30.4984,30.4591,30.467,36200.0
2011-02-16 15:20:00,38.77,38.79,38.73,38.73,26100.0,30.467,30.4827,30.4355,30.4355,26100.0
2011-02-16 15:25:00,38.73,38.77,38.7,38.76,24900.0,30.4355,30.467,30.4119,30.4591,24900.0
2011-02-16 15:30:00,38.76,38.79,38.74,38.76,35600.0,30.4591,30.4827,30.4434,30.4591,35600.0
2011-02-16 15:35:00,38.76,38.8,38.75,38.79,32500.0,30.4591,30.4905,30.4512,30.4827,32500.0
2011-02-16 15:40:00,38.79,38.8,38.76,38.8,29100.0,30.4827,30.4905,30.4591,30.4905,29100.0
2011-02-16 15:45:00,38.8,38.83,38.76,38.8,41100.0,30.4905,30.5141,30.4591,30.4905,41100.0
2011-02-16 15:50:00,38.81,38.83,38.77,38.78,34400.0,30.4984,30.5141,30.467,30.4748,34400.0
2011-02-16 15:55:00,38.77,38.81,38.71,38.76,114500.0,30.467,30.4984,30.4198,30.4591,114500.0
2011-02-17 09:30:00,38.66,38.66,38.5,38.61,36500.0,30.3805,30.3805,30.2548,30.3412,36500.0
2011-02-17 09:35:00,38.61,38.64,38.6,38.63,18100.0,30.3412,30.3648,30.3334,30.3569,18100.0
2011-02-17 09:40:00,38.64,38.74,38.63,38.71,28900.0,30.3648,30.4434,30.3569,30.4198,28900.0
2011-02-17 09:45:00,38.72,38.74,38.69,38.72,29200.0,30.4277,30.4434,30.4041,30.4277,29200.0
2011-02-17 09:50:00,38.72,38.73,38.69,38.73,25800.0,30.4277,30.4355,30.4041,30.4355,25800.0
2011-02-17 09:55:00,38.73,38.75,38.7,38.7,17600.0,30.4355,30.4512,30.4119,30.4119,17600.0
2011-02-17 10:00:00,38.69,38.74,38.65,38.7,33500.0,30.4041,30.4434,30.3727,30.4119,33500.0
2011-02-17 10:05:00,38.7,38.7,38.65,38.65,16300.0,30.4119,30.4119,30.3727,30.3727,16300.0
2011-02-17 10:10:00,38.66,38.67,38.6,38.66,29700.0,30.3805,30.3884,30.3334,30.3805,29700.0
2011-02-17 10:15:00,38.66,38.69,38.63,38.63,27500.0,30.3805,30.4041,30.3569,30.3569,27500.0
2011-02-17 10:20:00,38.63,38.7,38.63,38.7,33700.0,30.3569,30.4119,30.3569,30.4119,33700.0
2011-02-17 10:25:00,38.69,38.71,38.69,38.71,20200.0,30.4041,30.4198,30.4041,30.4198,20200.0
2011-02-17 10:30:00,38.7,38.71,38.69,38.7,24200.0,30.4119,30.4198,30.4041,30.4119,24200.0
2011-02-17 10:35:00,38.71,38.73,38.59,38.61,29400.0,30.4198,30.4355,30.3255,30.3412,29400.0
2011-02-17 10:40:00,38.62,38.68,38.62,38.66,28700.0,30.3491,30.3962,30.3491,30.3805,28700.0
2011-02-17 10:45:00,38.66,38.72,38.66,38.72,29000.0,30.3805,30.4277,30.3805,30.4277,29000.0
2011-02-17 10:50:00,38.7,38.71,38.66,38.69,18500.0,30.4119,30.4198,30.3805,30.4041,18500.0
2011-02-17 10:55:00,38.69,38.71,38.63,38.63,20200.0,30.4041,30.4198,30.3569,30.3569,20200.0
2011-02-17 11:00:00,38.64,38.67,38.63,38.65,29600.0,30.3648,30.3884,30.3569,30.3727,29600.0
2011-02-17 11:05:00,38.65,38.67,38.65,38.66,22000.0,30.3727,30.3884,30.3727,30.3805,22000.0
2011-02-17 11:10:00,38.66,38.74,38.64,38.72,26900.0,30.3805,30.4434,30.3648,30.4277,26900.0
2011-02-17 11:15:00,38.73,38.75,38.73,38.74,22000.0,30.4355,30.4512,30.4355,30.4434,22000.0
2011-02-17 11:20:00,38.75,38.76,38.69,38.76,29200.0,30.4512,30.4591,30.4041,30.4591,29200.0
2011-02-17 11:25:00,38.76,38.77,38.7,38.71,24900.0,30.4591,30.467,30.4119,30.4198,24900.0
2011-02-17 11:30:00,38.71,38.81,38.7,38.81,12800.0,30.4198,30.4984,30.4119,30.4984,12800.0
2011-02-17 11:35:00,38.81,38.82,38.74,38.75,15900.0,30.4984,30.5062,30.4434,30.4512,15900.0
2011-02-17 11:40:00,38.76,38.85,38.75,38.82,41700.0,30.4591,30.5298,30.4512,30.5062,41700.0
2011-02-17 11:45:00,38.81,38.89,38.81,38.88,21600.0,30.4984,30.5613,30.4984,30.5534,21600.0
2011-02-17 11:50:00,38.89,38.94,38.88,38.88,21900.0,30.5613,30.6005,30.5534,30.5534,21900.0
2011-02-17 11:55:00,38.88,38.89,38.83,38.87,27100.0,30.5534,30.5613,30.5141,30.5455,27100.0
2011-02-17 12:00:00,38.87,38.88,38.82,38.86,15700.0,30.5455,30.5534,30.5062,30.5377,15700.0
2011-02-17 12:05:00,38.87,38.87,38.85,38.85,11300.0,30.5455,30.5455,30.5298,30.5298,11300.0
2011-02-17 12:10:00,38.85,38.86,38.83,38.83,16600.0,30.5298,30.5377,30.5141,30.5141,16600.0
2011-02-17 12:15:00,38.83,38.84,38.8,38.82,11700.0,30.5141,30.522,30.4905,30.5062,11700.0
2011-02-17 12:20:00,38.81,38.81,38.79,38.79,7700.0,30.4984,30.4984,30.4827,30.4827,7700.0
2011-02-17 12:25:00,38.79,38.87,38.78,38.87,15800.0,30.4827,30.5455,30.4748,30.5455,15800.0
2011-02-17 12:30:00,38.87,38.97,38.87,38.93,39900.0,30.5455,30.6241,30.5455,30.5927,39900.0
2011-02-17 12:35:00,38.92,38.95,38.92,38.94,10600.0,30.5848,30.6084,30.5848,30.6005,10600.0
2011-02-17 12:40:00,38.94,38.94,38.93,38.93,13100.0,30.6005,30.6005,30.5927,30.5927,13100.0
2011-02-17 12:45:00,38.93,38.94,38.9,38.9,20500.0,30.5927,30.6005,30.5691,30.5691,20500.0
2011-02-17 12:50:00,38.91,38.94,38.89,38.9,22100.0,30.577,30.6005,30.5613,30.5691,22100.0
2011-02-17 12:55:00,38.9,38.9,38.81,38.82,20900.0,30.5691,30.5691,30.4984,30.5062,20900.0
2011-02-17 13:00:00,38.82,38.83,38.78,38.79,21100.0,30.5062,30.5141,30.4748,30.4827,21100.0
2011-02-17 13:05:00,38.8,38.9,38.79,38.89,34300.0,30.4905,30.5691,30.4827,30.5613,34300.0
2011-02-17 13:10:00,38.89,38.89,38.81,38.87,32800.0,30.5613,30.5613,30.4984,30.5455,32800.0
2011-02-17 13:15:00,38.86,38.95,38.86,38.92,43400.0,30.5377,30.6084,30.5377,30.5848,43400.0
2011-02-17 13:20:00,38.91,38.92,38.83,38.9,35600.0,30.577,30.5848,30.5141,30.5691,35600.0
2011-02-17 13:25:00,38.9,38.93,38.89,38.9,13100.0,30.5691,30.5927,30.5613,30.5691,13100.0
2011-02-17 13:30:00,38.9,38.93,38.89,38.89,18600.0,30.5691,30.5927,30.5613,30.5613,18600.0
2011-02-17 13:35:00,38.89,38.9,38.86,38.86,15200.0,30.5613,30.5691,30.5377,30.5377,15200.0
2011-02-17 13:40:00,38.87,38.88,38.85,38.87,12600.0,30.5455,30.5534,30.5298,30.5455,12600.0
2011-02-17 13:45:00,38.87,38.88,38.86,38.86,7600.0,30.5455,30.5534,30.5377,30.5377,7600.0
2011-02-17 13:50:00,38.87,38.88,38.86,38.87,9100.0,30.5455,30.5534,30.5377,30.5455,9100.0
2011-02-17 13:55:00,38.87,38.88,38.81,38.81,39100.0,30.5455,30.5534,30.4984,30.4984,39100.0
2011-02-17 14:00:00,38.81,38.87,38.81,38.87,13000.0,30.4984,30.5455,30.4984,30.5455,13000.0
2011-02-17 14:05:00,38.87,38.9,38.86,38.89,9600.0,30.5455,30.5691,30.5377,30.5613,9600.0
2011-02-17 14:10:00,38.9,38.91,38.89,38.9,22600.0,30.5691,30.577,30.5613,30.5691,22600.0
2011-02-17 14:15:00,38.9,38.9,38.86,38.87,37300.0,30.5691,30.5691,30.5377,30.5455,37300.0
2011-02-17 14:20:00,38.87,38.91,38.87,38.87,79000.0,30.5455,30.577,30.5455,30.5455,79000.0
2011-02-17 14:25:00,38.86,38.86,38.8,38.8,23500.0,30.5377,30.5377,30.4905,30.4905,23500.0
2011-02-17 14:30:00,38.81,38.83,38.79,38.83,10800.0,30.4984,30.5141,30.4827,30.5141,10800.0
2011-02-17 14:35:00,38.83,38.84,38.81,38.82,13500.0,30.5141,30.522,30.4984,30.5062,13500.0
2011-02-17 14:40:00,38.81,38.82,38.79,38.79,9900.0,30.4984,30.5062,30.4827,30.4827,9900.0
2011-02-17 14:45:00,38.78,38.81,38.76,38.77,24800.0,30.4748,30.4984,30.4591,30.467,24800.0
2011-02-17 14:50:00,38.76,38.82,38.76,38.8,30800.0,30.4591,30.5062,30.4591,30.4905,30800.0
2011-02-17 14:55:00,38.81,38.84,38.77,38.84,16500.0,30.4984,30.522,30.467,30.522,16500.0
2011-02-17 15:00:00,38.84,38.88,38.82,38.86,30300.0,30.522,30.5534,30.5062,30.5377,30300.0
2011-02-17 15:05:00,38.86,38.9,38.86,38.87,19800.0,30.5377,30.5691,30.5377,30.5455,19800.0
2011-02-17 15:10:00,38.88,38.88,38.85,38.86,10500.0,30.5534,30.5534,30.5298,30.5377,10500.0
2011-02-17 15:15:00,38.85,38.91,38.85,38.91,28900.0,30.5298,30.577,30.5298,30.577,28900.0
2011-02-17 15:20:00,38.91,38.92,38.88,38.88,33700.0,30.577,30.5848,30.5534,30.5534,33700.0
2011-02-17 15:25:00,38.88,38.89,38.85,38.88,27300.0,30.5534,30.5613,30.5298,30.5534,27300.0
2011-02-17 15:30:00,38.89,38.89,38.86,38.87,58700.0,30.5613,30.5613,30.5377,30.5455,58700.0
2011-02-17 15:35:00,38.87,38.88,38.86,38.87,15700.0,30.5455,30.5534,30.5377,30.5455,15700.0
2011-02-17 15:40:00,38.86,38.91,38.86,38.91,31700.0,30.5377,30.577,30.5377,30.577,31700.0
2011-02-17 15:45:00,38.91,38.95,38.9,38.93,79800.0,30.577,30.6084,30.5691,30.5927,79800.0
2011-02-17 15:50:00,38.94,38.94,38.87,38.9,56000.0,30.6005,30.6005,30.5455,30.5691,56000.0
2011-02-17 15:55:00,38.91,38.93,38.9,38.9,89700.0,30.577,30.5927,30.5691,30.5691,89700.0
2011-02-18 09:30:00,39.0,39.27,38.93,39.16,394500.0,30.6477,30.8599,30.5927,30.7734,394500.0
2011-02-18 09:35:00,39.16,39.17,39.02,39.13,51800.0,30.7734,30.7813,30.6634,30.7499,51800.0
2011-02-18 09:40:00,39.13,39.2,39.1,39.18,27000.0,30.7499,30.8049,30.7263,30.7891,27000.0
2011-02-18 09:45:00,39.18,39.35,39.11,39.33,60500.0,30.7891,30.9227,30.7341,30.907,60500.0
2011-02-18 09:50:00,39.32,39.46,39.27,39.29,64400.0,30.8992,31.0092,30.8599,30.8756,64400.0
2011-02-18 09:55:00,39.29,39.3,39.19,39.3,56200.0,30.8756,30.8834,30.797,30.8834,56200.0
2011-02-18 10:00:00,39.3,39.33,39.16,39.23,55600.0,30.8834,30.907,30.7734,30.8284,55600.0
2011-02-18 10:05:00,39.23,39.24,39.13,39.18,44200.0,30.8284,30.8363,30.7499,30.7891,44200.0
2011-02-18 10:10:00,39.19,39.22,39.15,39.15,20400.0,30.797,30.8206,30.7656,30.7656,20400.0
2011-02-18 10:15:00,39.15,39.2,39.14,39.2,15900.0,30.7656,30.8049,30.7577,30.8049,15900.0
2011-02-18 10:20:00,39.2,39.21,39.12,39.13,27300.0,30.8049,30.8127,30.742,30.7499,27300.0
2011-02-18 10:25:00,39.12,39.14,39.05,39.08,40900.0,30.742,30.7577,30.687,30.7106,40900.0
2011-02-18 10:30:00,39.08,39.12,39.06,39.11,20400.0,30.7106,30.742,30.6948,30.7341,20400.0
2011-02-18 10:35:00,39.12,39.14,39.08,39.09,19100.0,30.742,30.7577,30.7106,30.7184,19100.0
2011-02-18 10:40:00,39.09,39.11,39.08,39.1,27800.0,30.7184,30.7341,30.7106,30.7263,27800.0
2011-02-18 10:45:00,39.07,39.07,39.01,39.01,6400.0,30.7027,30.7027,30.6556,30.6556,6400.0
2011-02-18 10:50:00,39.0,39.01,38.93,38.94,32700.0,30.6477,30.6556,30.5927,30.6005,32700.0
2011-02-18 10:55:00,38.95,38.95,38.87,38.93,25000.0,30.6084,30.6084,30.5455,30.5927,25000.0
2011-02-18 11:00:00,38.93,39.03,38.93,38.99,29500.0,30.5927,30.6713,30.5927,30.6398,29500.0
2011-02-18 11:05:00,38.99,39.08,38.99,39.08,14700.0,30.6398,30.7106,30.6398,30.7106,14700.0
2011-02-18 11:10:00,39.08,39.09,39.04,39.05,28000.0,30.7106,30.7184,30.6791,30.687,28000.0
2011-02-18 11:15:00,39.05,39.05,39.03,39.03,18000.0,30.687,30.687,30.6713,30.6713,18000.0
2011-02-18 11:20:00,39.03,39.05,39.03,39.04,21700.0,30.6713,30.687,30.6713,30.6791,21700.0
2011-02-18 11:25:00,39.03,39.05,39.01,39.02,44300.0,30.6713,30.687,30.6556,30.6634,44300.0
2011-02-18 11:30:00,39.03,39.07,39.02,39.05,21500.0,30.6713,30.7027,30.6634,30.687,21500.0
2011-02-18 11:35:00,39.05,39.06,39.05,39.05,6700.0,30.687,30.6948,30.687,30.687,6700.0
2011-02-18 11:40:00,39.05,39.05,39.03,39.03,18700.0,30.687,30.687,30.6713,30.6713,18700.0
2011-02-18 11:45:00,39.04,39.04,39.03,39.03,6800.0,30.6791,30.6791,30.6713,30.6713,6800.0
2011-02-18 11:50:00,39.03,39.04,39.03,39.04,4700.0,30.6713,30.6791,30.6713,30.6791,4700.0
2011-02-18 11:55:00,39.03,39.04,39.03,39.03,17600.0,30.6713,30.6791,30.6713,30.6713,17600.0
2011-02-18 12:00:00,39.04,39.07,39.02,39.07,42600.0,30.6791,30.7027,30.6634,30.7027,42600.0
2011-02-18 12:05:00,39.06,39.07,39.04,39.04,34300.0,30.6948,30.7027,30.6791,30.6791,34300.0
2011-02-18 12:10:00,39.04,39.04,39.0,39.0,9600.0,30.6791,30.6791,30.6477,30.6477,9600.0
2011-02-18 12:15:00,39.01,39.01,39.0,39.0,2200.0,30.6556,30.6556,30.6477,30.6477,2200.0
2011-02-18 12:20:00,39.01,39.02,39.0,39.01,25300.0,30.6556,30.6634,30.6477,30.6556,25300.0
2011-02-18 12:25:00,39.01,39.01,38.98,38.98,10600.0,30.6556,30.6556,30.632,30.632,10600.0
2011-02-18 12:30:00,38.98,38.99,38.98,38.99,5700.0,30.632,30.6398,30.632,30.6398,5700.0
2011-02-18 12:35:00,38.98,39.0,38.98,39.0,11000.0,30.632,30.6477,30.632,30.6477,11000.0
2011-02-18 12:40:00,39.0,39.02,38.95,38.99,30400.0,30.6477,30.6634,30.6084,30.6398,30400.0
2011-02-18 12:45:00,38.99,39.0,38.99,38.99,4600.0,30.6398,30.6477,30.6398,30.6398,4600.0
2011-02-18 12:50:00,39.0,39.01,38.99,39.0,15200.0,30.6477,30.6556,30.6398,30.6477,15200.0
2011-02-18 12:55:00,39.0,39.0,38.99,39.0,8200.0,30.6477,30.6477,30.6398,30.6477,8200.0
2011-02-18 13:00:00,39.0,39.0,38.97,39.0,13100.0,30.6477,30.6477,30.6241,30.6477,13100.0
2011-02-18 13:05:00,39.0,39.0,38.98,38.98,9200.0,30.6477,30.6477,30.632,30.632,9200.0
2011-02-18 13:10:00,38.97,39.0,38.97,39.0,7700.0,30.6241,30.6477,30.6241,30.6477,7700.0
2011-02-18 13:15:00,39.0,39.0,38.92,38.94,16100.0,30.6477,30.6477,30.5848,30.6005,16100.0
2011-02-18 13:20:00,38.94,38.96,38.94,38.96,5400.0,30.6005,30.6163,30.6005,30.6163,5400.0
2011-02-18 13:25:00,38.96,38.98,38.93,38.97,9200.0,30.6163,30.632,30.5927,30.6241,9200.0
2011-02-18 13:30:00,38.97,38.97,38.91,38.91,16300.0,30.6241,30.6241,30.577,30.577,16300.0
2011-02-18 13:35:00,38.9,38.92,38.9,38.91,3000.0,30.5691,30.5848,30.5691,30.577,3000.0
2011-02-18 13:40:00,38.91,38.91,38.88,38.91,9800.0,30.577,30.577,30.5534,30.577,9800.0
2011-02-18 13:45:00,38.9,38.96,38.9,38.92,13600.0,30.5691,30.6163,30.5691,30.5848,13600.0
2011-02-18 13:50:00,38.92,39.0,38.92,39.0,11600.0,30.5848,30.6477,30.5848,30.6477,11600.0
2011-02-18 13:55:00,39.0,39.0,38.99,39.0,11600.0,30.6477,30.6477,30.6398,30.6477,11600.0
2011-02-18 14:00:00,38.99,39.0,38.95,38.95,21900.0,30.6398,30.6477,30.6084,30.6084,21900.0
2011-02-18 14:05:00,38.95,38.98,38.95,38.98,13000.0,30.6084,30.632,30.6084,30.632,13000.0
2011-02-18 14:10:00,38.98,39.0,38.98,38.98,12500.0,30.632,30.6477,30.632,30.632,12500.0
2011-02-18 14:15:00,38.98,38.98,38.91,38.96,25800.0,30.632,30.632,30.577,30.6163,25800.0
2011-02-18 14:20:00,38.95,38.97,38.86,38.87,13800.0,30.6084,30.6241,30.5377,30.5455,13800.0
2011-02-18 14:25:00,38.87,38.87,38.8,38.8,15400.0,30.5455,30.5455,30.4905,30.4905,15400.0
2011-02-18 14:30:00,38.8,38.85,38.77,38.84,30600.0,30.4905,30.5298,30.467,30.522,30600.0
2011-02-18 14:35:00,38.85,38.86,38.84,38.84,19800.0,30.5298,30.5377,30.522,30.522,19800.0
2011-02-18 14:40:00,38.85,38.88,38.84,38.86,26400.0,30.5298,30.5534,30.522,30.5377,26400.0
2011-02-18 14:45:00,38.86,38.94,38.86,38.92,39500.0,30.5377,30.6005,30.5377,30.5848,39500.0
2011-02-18 14:50:00,38.93,38.95,38.92,38.94,18700.0,30.5927,30.6084,30.5848,30.6005,18700.0
2011-02-18 14:55:00,38.95,38.95,38.91,38.93,19900.0,30.6084,30.6084,30.577,30.5927,19900.0
2011-02-18 15:00:00,38.94,38.98,38.93,38.95,27300.0,30.6005,30.632,30.5927,30.6084,27300.0
2011-02-18 15:05:00,38.96,38.97,38.94,38.96,20100.0,30.6163,30.6241,30.6005,30.6163,20100.0
2011-02-18 15:10:00,38.97,38.99,38.9,38.91,18900.0,30.6241,30.6398,30.5691,30.577,18900.0
2011-02-18 15:15:00,38.92,38.93,38.91,38.91,8500.0,30.5848,30.5927,30.577,30.577,8500.0
2011-02-18 15:20:00,38.91,38.99,38.91,38.98,15700.0,30.577,30.6398,30.577,30.632,15700.0
2011-02-18 15:25:00,38.98,38.99,38.9,38.9,25500.0,30.632,30.6398,30.5691,30.5691,25500.0
2011-02-18 15:30:00,38.9,38.93,38.84,38.9,24600.0,30.5691,30.5927,30.522,30.5691,24600.0
2011-02-18 15:35:00,38.9,38.94,38.9,38.91,17800.0,30.5691,30.6005,30.5691,30.577,17800.0
2011-02-18 15:40:00,38.91,38.95,38.9,38.95,17500.0,30.577,30.6084,30.5691,30.6084,17500.0
2011-02-18 15:45:00,38.96,39.0,38.94,38.95,57500.0,30.6163,30.6477,30.6005,30.6084,57500.0
2011-02-18 15:50:00,38.95,39.01,38.94,39.0,78300.0,30.6084,30.6556,30.6005,30.6477,78300.0
2011-02-18 15:55:00,39.0,39.06,39.0,39.01,139300.0,30.6477,30.6948,30.6477,30.6556,139300.0
2011-02-22 09:30:00,38.58,38.8,38.13,38.2,79000.0,30.3176,30.4905,29.964,30.019,79000.0
2011-02-22 09:35:00,38.19,38.38,38.02,38.33,41100.0,30.0112,30.1605,29.8776,30.1212,41100.0
2011-02-22 09:40:00,38.32,38.4,38.23,38.31,45400.0,30.1133,30.1762,30.0426,30.1055,45400.0
2011-02-22 09:45:00,38.3,38.5,38.3,38.38,52800.0,30.0976,30.2548,30.0976,30.1605,52800.0
2011-02-22 09:50:00,38.38,38.56,38.28,38.3,90600.0,30.1605,30.3019,30.0819,30.0976,90600.0
2011-02-22 09:55:00,38.29,38.45,38.23,38.34,65100.0,30.0897,30.2155,30.0426,30.129,65100.0
2011-02-22 10:00:00,38.34,38.44,38.25,38.33,75800.0,30.129,30.2076,30.0583,30.1212,75800.0
2011-02-22 10:05:00,38.31,38.56,38.28,38.53,100200.0,30.1055,30.3019,30.0819,30.2784,100200.0
2011-02-22 10:10:00,38.53,38.6,38.42,38.48,43500.0,30.2784,30.3334,30.1919,30.2391,43500.0
2011-02-22 10:15:00,38.48,38.58,38.45,38.5,90100.0,30.2391,30.3176,30.2155,30.2548,90100.0
2011-02-22 10:20:00,38.5,38.52,38.42,38.47,31300.0,30.2548,30.2705,30.1919,30.2312,31300.0
2011-02-22 10:25:00,38.47,38.51,38.42,38.42,24800.0,30.2312,30.2626,30.1919,30.1919,24800.0
2011-02-22 10:30:00,38.43,38.49,38.36,38.48,41500.0,30.1998,30.2469,30.1448,30.2391,41500.0
2011-02-22 10:35:00,38.48,38.52,38.48,38.48,24500.0,30.2391,30.2705,30.2391,30.2391,24500.0
2011-02-22 10:40:00,38.49,38.57,38.42,38.51,29600.0,30.2469,30.3098,30.1919,30.2626,29600.0
2011-02-22 10:45:00,38.51,38.55,38.49,38.54,33700.0,30.2626,30.2941,30.2469,30.2862,33700.0
2011-02-22 10:50:00,38.54,38.56,38.5,38.5,18800.0,30.2862,30.3019,30.2548,30.2548,18800.0
2011-02-22 10:55:00,38.5,38.54,38.46,38.5,60600.0,30.2548,30.2862,30.2233,30.2548,60600.0
2011-02-22 11:00:00,38.51,38.55,38.5,38.55,48100.0,30.2626,30.2941,30.2548,30.2941,48100.0
2011-02-22 11:05:00,38.55,38.55,38.44,38.46,46200.0,30.2941,30.2941,30.2076,30.2233,46200.0
2011-02-22 11:10:00,38.47,38.53,38.44,38.53,44200.0,30.2312,30.2784,30.2076,30.2784,44200.0
2011-02-22 11:15:00,38.52,38.52,38.44,38.48,74700.0,30.2705,30.2705,30.2076,30.2391,74700.0
2011-02-22 11:20:00,38.48,38.55,38.48,38.49,70200.0,30.2391,30.2941,30.2391,30.2469,70200.0
2011-02-22 11:25:00,38.49,38.59,38.47,38.55,62600.0,30.2469,30.3255,30.2312,30.2941,62600.0
2011-02-22 11:30:00,38.55,38.55,38.41,38.5,54600.0,30.2941,30.2941,30.1841,30.2548,54600.0
2011-02-22 11:35:00,38.49,38.51,38.4,38.43,54600.0,30.2469,30.2626,30.1762,30.1998,54600.0
2011-02-22 11:40:00,38.42,38.48,38.39,38.44,26900.0,30.1919,30.2391,30.1683,30.2076,26900.0
2011-02-22 11:45:00,38.43,38.43,38.3,38.4,43100.0,30.1998,30.1998,30.0976,30.1762,43100.0
2011-02-22 11:50:00,38.4,38.4,38.28,38.37,29500.0,30.1762,30.1762,30.0819,30.1526,29500.0
2011-02-22 11:55:00,38.37,38.46,38.34,38.34,30600.0,30.1526,30.2233,30.129,30.129,30600.0
2011-02-22 12:00:00,38.35,38.41,38.3,38.39,31800.0,30.1369,30.1841,30.0976,30.1683,31800.0
2011-02-22 12:05:00,38.39,38.45,38.37,38.41,30200.0,30.1683,30.2155,30.1526,30.1841,30200.0
2011-02-22 12:10:00,38.42,38.47,38.37,38.46,49300.0,30.1919,30.2312,30.1526,30.2233,49300.0
2011-02-22 12:15:00,38.47,38.55,38.44,38.52,43300.0,30.2312,30.2941,30.2076,30.2705,43300.0
2011-02-22 12:20:00,38.52,38.56,38.49,38.54,27200.0,30.2705,30.3019,30.2469,30.2862,27200.0
2011-02-22 12:25:00,38.54,38.54,38.49,38.5,11300.0,30.2862,30.2862,30.2469,30.2548,11300.0
2011-02-22 12:30:00,38.5,38.53,38.44,38.49,24900.0,30.2548,30.2784,30.2076,30.2469,24900.0
2011-02-22 12:35:00,38.49,38.5,38.43,38.45,34400.0,30.2469,30.2548,30.1998,30.2155,34400.0
2011-02-22 12:40:00,38.43,38.5,38.34,38.43,69700.0,30.1998,30.2548,30.129,30.1998,69700.0
2011-02-22 12:45:00,38.43,38.49,38.36,38.36,52700.0,30.1998,30.2469,30.1448,30.1448,52700.0
2011-02-22 12:50:00,38.36,38.37,38.3,38.35,53700.0,30.1448,30.1526,30.0976,30.1369,53700.0
2011-02-22 12:55:00,38.34,38.37,38.26,38.37,31400.0,30.129,30.1526,30.0662,30.1526,31400.0
2011-02-22 13:00:00,38.37,38.38,38.27,38.37,57300.0,30.1526,30.1605,30.074,30.1526,57300.0
2011-02-22 13:05:00,38.38,38.49,38.35,38.48,35100.0,30.1605,30.2469,30.1369,30.2391,35100.0
2011-02-22 13:10:00,38.48,38.5,38.38,38.44,44300.0,30.2391,30.2548,30.1605,30.2076,44300.0
2011-02-22 13:15:00,38.45,38.47,38.37,38.44,23900.0,30.2155,30.2312,30.1526,30.2076,23900.0
2011-02-22 13:20:00,38.45,38.45,38.29,38.31,34100.0,30.2155,30.2155,30.0897,30.1055,34100.0
2011-02-22 13:25:00,38.32,38.41,38.32,38.41,28000.0,30.1133,30.1841,30.1133,30.1841,28000.0
2011-02-22 13:30:00,38.41,38.42,38.29,38.33,32200.0,30.1841,30.1919,30.0897,30.1212,32200.0
2011-02-22 13:35:00,38.33,38.42,38.33,38.38,18500.0,30.1212,30.1919,30.1212,30.1605,18500.0
2011-02-22 13:40:00,38.38,38.41,38.3,38.3,19900.0,30.1605,30.1841,30.0976,30.0976,19900.0
2011-02-22 13:45:00,38.3,38.33,38.22,38.28,57200.0,30.0976,30.1212,30.0347,30.0819,57200.0
2011-02-22 13:50:00,38.29,38.38,38.29,38.36,31900.0,30.0897,30.1605,30.0897,30.1448,31900.0
2011-02-22 13:55:00,38.36,38.4,38.34,38.39,18200.0,30.1448,30.1762,30.129,30.1683,18200.0
2011-02-22 14:00:00,38.39,38.41,38.34,38.39,40400.0,30.1683,30.1841,30.129,30.1683,40400.0
2011-02-22 14:05:00,38.39,38.42,38.28,38.42,63800.0,30.1683,30.1919,30.0819,30.1919,63800.0
2011-02-22 14:10:00,38.42,38.45,38.35,38.35,46000.0,30.1919,30.2155,30.1369,30.1369,46000.0
2011-02-22 14:15:00,38.36,38.43,38.34,38.36,30300.0,30.1448,30.1998,30.129,30.1448,30300.0
2011-02-22 14:20:00,38.36,38.38,38.3,38.38,30100.0,30.1448,30.1605,30.0976,30.1605,30100.0
2011-02-22 14:25:00,38.38,38.48,38.34,38.42,40600.0,30.1605,30.2391,30.129,30.1919,40600.0
2011-02-22 14:30:00,38.43,38.5,38.41,38.46,33000.0,30.1998,30.2548,30.1841,30.2233,33000.0
2011-02-22 14:35:00,38.46,38.49,38.39,38.4,20800.0,30.2233,30.2469,30.1683,30.1762,20800.0
2011-02-22 14:40:00,38.4,38.4,38.33,38.35,43500.0,30.1762,30.1762,30.1212,30.1369,43500.0
2011-02-22 14:45:00,38.35,38.42,38.34,38.39,32700.0,30.1369,30.1919,30.129,30.1683,32700.0
2011-02-22 14:50:00,38.4,38.42,38.28,38.28,53300.0,30.1762,30.1919,30.0819,30.0819,53300.0
2011-02-22 14:55:00,38.28,38.35,38.22,38.27,32100.0,30.0819,30.1369,30.0347,30.074,32100.0
2011-02-22 15:00:00,38.27,38.34,38.22,38.26,41400.0,30.074,30.129,30.0347,30.0662,41400.0
2011-02-22 15:05:00,38.25,38.25,38.12,38.19,57400.0,30.0583,30.0583,29.9562,30.0112,57400.0
2011-02-22 15:10:00,38.19,38.21,38.14,38.14,31200.0,30.0112,30.0269,29.9719,29.9719,31200.0
2011-02-22 15:15:00,38.15,38.17,38.03,38.03,22800.0,29.9797,29.9954,29.8854,29.8854,22800.0
2011-02-22 15:20:00,38.04,38.12,38.0,38.04,40900.0,29.8933,29.9562,29.8619,29.8933,40900.0
2011-02-22 15:25:00,38.04,38.05,38.0,38.03,30900.0,29.8933,29.9011,29.8619,29.8854,30900.0
2011-02-22 15:30:00,38.04,38.09,38.02,38.08,51300.0,29.8933,29.9326,29.8776,29.9247,51300.0
2011-02-22 15:35:00,38.08,38.1,38.0,38.02,54600.0,29.9247,29.9404,29.8619,29.8776,54600.0
2011-02-22 15:40:00,38.01,38.08,38.0,38.0,41600.0,29.8697,29.9247,29.8619,29.8619,41600.0
2011-02-22 15:45:00,38.01,38.06,37.96,37.97,96600.0,29.8697,29.909,29.8304,29.8383,96600.0
2011-02-22 15:50:00,37.97,38.05,37.97,38.04,66900.0,29.8383,29.9011,29.8383,29.8933,66900.0
2011-02-22 15:55:00,38.04,38.05,37.97,38.05,118500.0,29.8933,29.9011,29.8383,29.9011,118500.0
2011-02-23 09:30:00,37.9,38.0,37.5,38.0,55600.0,29.7833,29.8619,29.4689,29.8619,55600.0
2011-02-23 09:35:00,37.99,38.09,37.85,38.09,32400.0,29.854,29.9326,29.744,29.9326,32400.0
2011-02-23 09:40:00,38.09,38.1,37.95,38.0,42900.0,29.9326,29.9404,29.8226,29.8619,42900.0
2011-02-23 09:45:00,38.0,38.0,37.66,37.8,61100.0,29.8619,29.8619,29.5947,29.7047,61100.0
2011-02-23 09:50:00,37.82,37.83,37.64,37.69,72400.0,29.7204,29.7283,29.579,29.6182,72400.0
2011-02-23 09:55:00,37.71,37.75,37.49,37.55,93600.0,29.634,29.6654,29.4611,29.5082,93600.0
2011-02-23 10:00:00,37.58,37.63,37.48,37.57,61300.0,29.5318,29.5711,29.4532,29.5239,61300.0
2011-02-23 10:05:00,37.55,37.59,37.37,37.48,69500.0,29.5082,29.5397,29.3668,29.4532,69500.0
2011-02-23 10:10:00,37.48,37.5,37.38,37.44,35000.0,29.4532,29.4689,29.3746,29.4218,35000.0
2011-02-23 10:15:00,37.45,37.46,37.34,37.43,88000.0,29.4296,29.4375,29.3432,29.4139,88000.0
2011-02-23 10:20:00,37.43,37.52,37.37,37.48,42000.0,29.4139,29.4847,29.3668,29.4532,42000.0
2011-02-23 10:25:00,37.47,37.52,37.45,37.52,54600.0,29.4454,29.4847,29.4296,29.4847,54600.0
2011-02-23 10:30:00,37.52,37.53,37.38,37.38,74600.0,29.4847,29.4925,29.3746,29.3746,74600.0
2011-02-23 10:35:00,37.38,37.48,37.38,37.45,50500.0,29.3746,29.4532,29.3746,29.4296,50500.0
2011-02-23 10:40:00,37.45,37.45,37.27,37.34,62300.0,29.4296,29.4296,29.2882,29.3432,62300.0
2011-02-23 10:45:00,37.34,37.41,37.29,37.29,45700.0,29.3432,29.3982,29.3039,29.3039,45700.0
2011-02-23 10:50:00,37.29,37.33,37.26,37.29,42900.0,29.3039,29.3353,29.2803,29.3039,42900.0
2011-02-23 10:55:00,37.29,37.33,37.28,37.3,41900.0,29.3039,29.3353,29.2961,29.3118,41900.0
2011-02-23 11:00:00,37.31,37.34,37.26,37.3,50300.0,29.3196,29.3432,29.2803,29.3118,50300.0
2011-02-23 11:05:00,37.29,37.42,37.29,37.39,33800.0,29.3039,29.4061,29.3039,29.3825,33800.0
2011-02-23 11:10:00,37.39,37.41,37.3,37.3,29400.0,29.3825,29.3982,29.3118,29.3118,29400.0
2011-02-23 11:15:00,37.3,37.35,37.26,37.28,34800.0,29.3118,29.3511,29.2803,29.2961,34800.0
2011-02-23 11:20:00,37.27,37.34,37.25,37.34,21500.0,29.2882,29.3432,29.2725,29.3432,21500.0
2011-02-23 11:25:00,37.34,37.37,37.24,37.27,116400.0,29.3432,29.3668,29.2646,29.2882,116400.0
2011-02-23 11:30:00,37.27,37.34,37.25,37.31,88700.0,29.2882,29.3432,29.2725,29.3196,88700.0
2011-02-23 11:35:00,37.31,37.31,37.25,37.27,16600.0,29.3196,29.3196,29.2725,29.2882,16600.0
2011-02-23 11:40:00,37.26,37.29,37.25,37.28,26100.0,29.2803,29.3039,29.2725,29.2961,26100.0
2011-02-23 11:45:00,37.27,37.29,37.25,37.25,38000.0,29.2882,29.3039,29.2725,29.2725,38000.0
2011-02-23 11:50:00,37.25,37.31,37.25,37.28,23600.0,29.2725,29.3196,29.2725,29.2961,23600.0
2011-02-23 11:55:00,37.28,37.28,37.25,37.26,51700.0,29.2961,29.2961,29.2725,29.2803,51700.0
2011-02-23 12:00:00,37.25,37.27,37.25,37.25,75500.0,29.2725,29.2882,29.2725,29.2725,75500.0
2011-02-23 12:05:00,37.26,37.28,37.24,37.25,84900.0,29.2803,29.2961,29.2646,29.2725,84900.0
2011-02-23 12:10:00,37.25,37.26,37.2,37.22,59500.0,29.2725,29.2803,29.2332,29.2489,59500.0
2011-02-23 12:15:00,37.22,37.25,37.17,37.17,84200.0,29.2489,29.2725,29.2096,29.2096,84200.0
2011-02-23 12:20:00,37.17,37.25,37.16,37.18,159200.0,29.2096,29.2725,29.2018,29.2175,159200.0
2011-02-23 12:25:00,37.18,37.18,37.1,37.18,78500.0,29.2175,29.2175,29.1546,29.2175,78500.0
2011-02-23 12:30:00,37.17,37.18,37.14,37.15,143500.0,29.2096,29.2175,29.186,29.1939,143500.0
2011-02-23 12:35:00,37.15,37.2,37.15,37.19,82400.0,29.1939,29.2332,29.1939,29.2253,82400.0
2011-02-23 12:40:00,37.18,37.19,37.15,37.18,75000.0,29.2175,29.2253,29.1939,29.2175,75000.0
2011-02-23 12:45:00,37.17,37.17,37.14,37.15,102500.0,29.2096,29.2096,29.186,29.1939,102500.0
2011-02-23 12:50:00,37.15,37.17,37.14,37.15,95200.0,29.1939,29.2096,29.186,29.1939,95200.0
2011-02-23 12:55:00,37.14,37.24,37.14,37.2,81400.0,29.186,29.2646,29.186,29.2332,81400.0
2011-02-23 13:00:00,37.19,37.19,37.14,37.14,54700.0,29.2253,29.2253,29.186,29.186,54700.0
2011-02-23 13:05:00,37.15,37.17,37.13,37.15,79900.0,29.1939,29.2096,29.1782,29.1939,79900.0
2011-02-23 13:10:00,37.15,37.15,37.11,37.13,24200.0,29.1939,29.1939,29.1625,29.1782,24200.0
2011-02-23 13:15:00,37.13,37.13,37.06,37.08,52600.0,29.1782,29.1782,29.1232,29.1389,52600.0
2011-02-23 13:20:00,37.08,37.13,37.08,37.13,67900.0,29.1389,29.1782,29.1389,29.1782,67900.0
2011-02-23 13:25:00,37.13,37.14,37.1,37.14,119500.0,29.1782,29.186,29.1546,29.186,119500.0
2011-02-23 13:30:00,37.14,37.14,37.1,37.12,49100.0,29.186,29.186,29.1546,29.1703,49100.0
2011-02-23 13:35:00,37.13,37.28,37.13,37.25,61700.0,29.1782,29.2961,29.1782,29.2725,61700.0
2011-02-23 13:40:00,37.25,37.33,37.21,37.29,118700.0,29.2725,29.3353,29.241,29.3039,118700.0
2011-02-23 13:45:00,37.3,37.37,37.27,37.27,135200.0,29.3118,29.3668,29.2882,29.2882,135200.0
2011-02-23 13:50:00,37.28,37.43,37.28,37.43,96200.0,29.2961,29.4139,29.2961,29.4139,96200.0
2011-02-23 13:55:00,37.42,37.47,37.37,37.4,118500.0,29.4061,29.4454,29.3668,29.3904,118500.0
2011-02-23 14:00:00,37.4,37.47,37.38,37.4,114600.0,29.3904,29.4454,29.3746,29.3904,114600.0
2011-02-23 14:05:00,37.4,37.4,37.37,37.4,49400.0,29.3904,29.3904,29.3668,29.3904,49400.0
2011-02-23 14:10:00,37.4,37.4,37.28,37.34,23400.0,29.3904,29.3904,29.2961,29.3432,23400.0
2011-02-23 14:15:00,37.33,37.4,37.33,37.4,23200.0,29.3353,29.3904,29.3353,29.3904,23200.0
2011-02-23 14:20:00,37.4,37.47,37.4,37.4,28300.0,29.3904,29.4454,29.3904,29.3904,28300.0
2011-02-23 14:25:00,37.4,37.41,37.29,37.3,36600.0,29.3904,29.3982,29.3039,29.3118,36600.0
2011-02-23 14:30:00,37.31,37.39,37.31,37.35,62700.0,29.3196,29.3825,29.3196,29.3511,62700.0
2011-02-23 14:35:00,37.36,37.39,37.26,37.26,48600.0,29.3589,29.3825,29.2803,29.2803,48600.0
2011-02-23 14:40:00,37.27,37.31,37.25,37.27,51800.0,29.2882,29.3196,29.2725,29.2882,51800.0
2011-02-23 14:45:00,37.26,37.27,37.25,37.26,72300.0,29.2803,29.2882,29.2725,29.2803,72300.0
2011-02-23 14:50:00,37.27,37.36,37.26,37.34,30800.0,29.2882,29.3589,29.2803,29.3432,30800.0
2011-02-23 14:55:00,37.35,37.4,37.34,37.38,55600.0,29.3511,29.3904,29.3432,29.3746,55600.0
2011-02-23 15:00:00,37.39,37.41,37.34,37.34,128100.0,29.3825,29.3982,29.3432,29.3432,128100.0
2011-02-23 15:05:00,37.34,37.4,37.32,37.33,29500.0,29.3432,29.3904,29.3275,29.3353,29500.0
2011-02-23 15:10:00,37.33,37.43,37.33,37.39,115500.0,29.3353,29.4139,29.3353,29.3825,115500.0
2011-02-23 15:15:00,37.38,37.42,37.33,37.39,77400.0,29.3746,29.4061,29.3353,29.3825,77400.0
2011-02-23 15:20:00,37.39,37.51,37.39,37.48,65600.0,29.3825,29.4768,29.3825,29.4532,65600.0
2011-02-23 15:25:00,37.47,37.51,37.44,37.45,60700.0,29.4454,29.4768,29.4218,29.4296,60700.0
2011-02-23 15:30:00,37.44,37.47,37.41,37.46,123000.0,29.4218,29.4454,29.3982,29.4375,123000.0
2011-02-23 15:35:00,37.46,37.49,37.43,37.48,48800.0,29.4375,29.4611,29.4139,29.4532,48800.0
2011-02-23 15:40:00,37.48,37.53,37.47,37.52,105800.0,29.4532,29.4925,29.4454,29.4847,105800.0
2011-02-23 15:45:00,37.51,37.51,37.39,37.48,244300.0,29.4768,29.4768,29.3825,29.4532,244300.0
2011-02-23 15:50:00,37.48,37.48,37.42,37.44,175100.0,29.4532,29.4532,29.4061,29.4218,175100.0
2011-02-23 15:55:00,37.44,37.47,37.35,37.4,238100.0,29.4218,29.4454,29.3511,29.3904,238100.0
2011-02-24 09:30:00,37.46,37.7,37.37,37.44,58100.0,29.4375,29.6261,29.3668,29.4218,58100.0
2011-02-24 09:35:00,37.43,37.54,37.4,37.48,62200.0,29.4139,29.5004,29.3904,29.4532,62200.0
2011-02-24 09:40:00,37.47,37.63,37.4,37.56,68700.0,29.4454,29.5711,29.3904,29.5161,68700.0
2011-02-24 09:45:00,37.59,37.6,37.4,37.44,54800.0,29.5397,29.5475,29.3904,29.4218,54800.0
2011-02-24 09:50:00,37.42,37.49,37.4,37.45,24300.0,29.4061,29.4611,29.3904,29.4296,24300.0
2011-02-24 09:55:00,37.46,37.54,37.44,37.49,38900.0,29.4375,29.5004,29.4218,29.4611,38900.0
2011-02-24 10:00:00,37.48,37.53,37.43,37.43,34700.0,29.4532,29.4925,29.4139,29.4139,34700.0
2011-02-24 10:05:00,37.44,37.56,37.43,37.56,25900.0,29.4218,29.5161,29.4139,29.5161,25900.0
2011-02-24 10:10:00,37.55,37.63,37.51,37.62,103500.0,29.5082,29.5711,29.4768,29.5632,103500.0
2011-02-24 10:15:00,37.61,37.65,37.52,37.55,54800.0,29.5554,29.5868,29.4847,29.5082,54800.0
2011-02-24 10:20:00,37.55,37.57,37.5,37.53,53900.0,29.5082,29.5239,29.4689,29.4925,53900.0
2011-02-24 10:25:00,37.51,37.53,37.43,37.48,39900.0,29.4768,29.4925,29.4139,29.4532,39900.0
2011-02-24 10:30:00,37.49,37.55,37.44,37.55,51300.0,29.4611,29.5082,29.4218,29.5082,51300.0
2011-02-24 10:35:00,37.53,37.57,37.4,37.4,24700.0,29.4925,29.5239,29.3904,29.3904,24700.0
2011-02-24 10:40:00,37.39,37.43,37.36,37.4,33700.0,29.3825,29.4139,29.3589,29.3904,33700.0
2011-02-24 10:45:00,37.4,37.45,37.33,37.42,24400.0,29.3904,29.4296,29.3353,29.4061,24400.0
2011-02-24 10:50:00,37.42,37.44,37.37,37.42,22200.0,29.4061,29.4218,29.3668,29.4061,22200.0
2011-02-24 10:55:00,37.43,37.44,37.29,37.35,23700.0,29.4139,29.4218,29.3039,29.3511,23700.0
2011-02-24 11:00:00,37.36,37.41,37.3,37.3,25600.0,29.3589,29.3982,29.3118,29.3118,25600.0
2011-02-24 11:05:00,37.3,37.37,37.25,37.34,16700.0,29.3118,29.3668,29.2725,29.3432,16700.0
2011-02-24 11:10:00,37.35,37.36,37.26,37.26,27300.0,29.3511,29.3589,29.2803,29.2803,27300.0
2011-02-24 11:15:00,37.26,37.32,37.25,37.31,26200.0,29.2803,29.3275,29.2725,29.3196,26200.0
2011-02-24 11:20:00,37.31,37.31,37.26,37.29,26900.0,29.3196,29.3196,29.2803,29.3039,26900.0
2011-02-24 11:25:00,37.28,37.41,37.28,37.39,18500.0,29.2961,29.3982,29.2961,29.3825,18500.0
2011-02-24 11:30:00,37.39,37.41,37.36,37.4,18800.0,29.3825,29.3982,29.3589,29.3904,18800.0
2011-02-24 11:35:00,37.4,37.41,37.36,37.41,26700.0,29.3904,29.3982,29.3589,29.3982,26700.0
2011-02-24 11:40:00,37.39,37.43,37.39,37.4,14700.0,29.3825,29.4139,29.3825,29.3904,14700.0
2011-02-24 11:45:00,37.4,37.41,37.26,37.32,46800.0,29.3904,29.3982,29.2803,29.3275,46800.0
2011-02-24 11:50:00,37.33,37.38,37.31,37.38,25700.0,29.3353,29.3746,29.3196,29.3746,25700.0
2011-02-24 11:55:00,37.37,37.41,37.35,37.35,13900.0,29.3668,29.3982,29.3511,29.3511,13900.0
2011-02-24 12:00:00,37.34,37.39,37.25,37.31,29600.0,29.3432,29.3825,29.2725,29.3196,29600.0
2011-02-24 12:05:00,37.33,37.34,37.26,37.3,34500.0,29.3353,29.3432,29.2803,29.3118,34500.0
2011-02-24 12:10:00,37.29,37.41,37.29,37.39,22400.0,29.3039,29.3982,29.3039,29.3825,22400.0
2011-02-24 12:15:00,37.38,37.46,37.38,37.45,11700.0,29.3746,29.4375,29.3746,29.4296,11700.0
2011-02-24 12:20:00,37.44,37.44,37.39,37.4,7100.0,29.4218,29.4218,29.3825,29.3904,7100.0
2011-02-24 12:25:00,37.41,37.41,37.29,37.31,24200.0,29.3982,29.3982,29.3039,29.3196,24200.0
2011-02-24 12:30:00,37.31,37.33,37.25,37.26,55500.0,29.3196,29.3353,29.2725,29.2803,55500.0
2011-02-24 12:35:00,37.27,37.33,37.25,37.32,74000.0,29.2882,29.3353,29.2725,29.3275,74000.0
2011-02-24 12:40:00,37.32,37.33,37.25,37.25,42800.0,29.3275,29.3353,29.2725,29.2725,42800.0
2011-02-24 12:45:00,37.25,37.32,37.25,37.31,55700.0,29.2725,29.3275,29.2725,29.3196,55700.0
2011-02-24 12:50:00,37.3,37.35,37.25,37.34,15300.0,29.3118,29.3511,29.2725,29.3432,15300.0
2011-02-24 12:55:00,37.33,37.42,37.33,37.4,20200.0,29.3353,29.4061,29.3353,29.3904,20200.0
2011-02-24 13:00:00,37.39,37.4,37.34,37.4,19400.0,29.3825,29.3904,29.3432,29.3904,19400.0
2011-02-24 13:05:00,37.4,37.4,37.32,37.33,41900.0,29.3904,29.3904,29.3275,29.3353,41900.0
2011-02-24 13:10:00,37.33,37.41,37.33,37.36,33600.0,29.3353,29.3982,29.3353,29.3589,33600.0
2011-02-24 13:15:00,37.35,37.4,37.33,37.35,71300.0,29.3511,29.3904,29.3353,29.3511,71300.0
2011-02-24 13:20:00,37.35,37.36,37.25,37.25,17700.0,29.3511,29.3589,29.2725,29.2725,17700.0
2011-02-24 13:25:00,37.26,37.31,37.25,37.29,32600.0,29.2803,29.3196,29.2725,29.3039,32600.0
2011-02-24 13:30:00,37.28,37.35,37.28,37.31,16800.0,29.2961,29.3511,29.2961,29.3196,16800.0
2011-02-24 13:35:00,37.31,37.34,37.27,37.29,15500.0,29.3196,29.3432,29.2882,29.3039,15500.0
2011-02-24 13:40:00,37.3,37.3,37.19,37.24,67900.0,29.3118,29.3118,29.2253,29.2646,67900.0
2011-02-24 13:45:00,37.24,37.27,37.2,37.24,56600.0,29.2646,29.2882,29.2332,29.2646,56600.0
2011-02-24 13:50:00,37.24,37.26,37.24,37.25,18700.0,29.2646,29.2803,29.2646,29.2725,18700.0
2011-02-24 13:55:00,37.24,37.29,37.2,37.27,76100.0,29.2646,29.3039,29.2332,29.2882,76100.0
2011-02-24 14:00:00,37.26,37.33,37.25,37.31,24000.0,29.2803,29.3353,29.2725,29.3196,24000.0
2011-02-24 14:05:00,37.31,37.35,37.26,37.35,22100.0,29.3196,29.3511,29.2803,29.3511,22100.0
2011-02-24 14:10:00,37.36,37.42,37.34,37.4,50100.0,29.3589,29.4061,29.3432,29.3904,50100.0
2011-02-24 14:15:00,37.4,37.51,37.39,37.51,35700.0,29.3904,29.4768,29.3825,29.4768,35700.0
2011-02-24 14:20:00,37.51,37.56,37.47,37.52,71100.0,29.4768,29.5161,29.4454,29.4847,71100.0
2011-02-24 14:25:00,37.53,37.61,37.51,37.51,47100.0,29.4925,29.5554,29.4768,29.4768,47100.0
2011-02-24 14:30:00,37.51,37.66,37.47,37.65,38900.0,29.4768,29.5947,29.4454,29.5868,38900.0
2011-02-24 14:35:00,37.65,37.68,37.52,37.56,41500.0,29.5868,29.6104,29.4847,29.5161,41500.0
2011-02-24 14:40:00,37.57,37.6,37.49,37.5,28600.0,29.5239,29.5475,29.4611,29.4689,28600.0
2011-02-24 14:45:00,37.5,37.55,37.44,37.53,34300.0,29.4689,29.5082,29.4218,29.4925,34300.0
2011-02-24 14:50:00,37.52,37.52,37.43,37.44,20700.0,29.4847,29.4847,29.4139,29.4218,20700.0
2011-02-24 14:55:00,37.44,37.51,37.44,37.5,22700.0,29.4218,29.4768,29.4218,29.4689,22700.0
2011-02-24 15:00:00,37.5,37.55,37.46,37.47,31600.0,29.4689,29.5082,29.4375,29.4454,31600.0
2011-02-24 15:05:00,37.47,37.6,37.44,37.6,29100.0,29.4454,29.5475,29.4218,29.5475,29100.0
2011-02-24 15:10:00,37.6,37.61,37.55,37.59,33200.0,29.5475,29.5554,29.5082,29.5397,33200.0
2011-02-24 15:15:00,37.59,37.61,37.55,37.56,51700.0,29.5397,29.5554,29.5082,29.5161,51700.0
2011-02-24 15:20:00,37.56,37.61,37.55,37.6,42800.0,29.5161,29.5554,29.5082,29.5475,42800.0
2011-02-24 15:25:00,37.61,37.61,37.56,37.58,44800.0,29.5554,29.5554,29.5161,29.5318,44800.0
2011-02-24 15:30:00,37.59,37.64,37.58,37.64,97400.0,29.5397,29.579,29.5318,29.579,97400.0
2011-02-24 15:35:00,37.64,37.65,37.54,37.54,49600.0,29.579,29.5868,29.5004,29.5004,49600.0
2011-02-24 15:40:00,37.54,37.61,37.5,37.59,58200.0,29.5004,29.5554,29.4689,29.5397,58200.0
2011-02-24 15:45:00,37.59,37.63,37.54,37.55,61300.0,29.5397,29.5711,29.5004,29.5082,61300.0
2011-02-24 15:50:00,37.54,37.57,37.51,37.53,99200.0,29.5004,29.5239,29.4768,29.4925,99200.0
2011-02-24 15:55:00,37.52,37.54,37.49,37.49,72300.0,29.4847,29.5004,29.4611,29.4611,72300.0
2011-02-25 09:30:00,37.77,37.77,37.49,37.65,45500.0,29.6811,29.6811,29.4611,29.5868,45500.0
2011-02-25 09:35:00,37.66,37.87,37.66,37.76,49300.0,29.5947,29.7597,29.5947,29.6733,49300.0
2011-02-25 09:40:00,37.76,37.81,37.67,37.73,41500.0,29.6733,29.7125,29.6025,29.6497,41500.0
2011-02-25 09:45:00,37.73,37.77,37.59,37.59,24000.0,29.6497,29.6811,29.5397,29.5397,24000.0
2011-02-25 09:50:00,37.59,37.78,37.59,37.75,33000.0,29.5397,29.689,29.5397,29.6654,33000.0
2011-02-25 09:55:00,37.77,37.81,37.69,37.74,20300.0,29.6811,29.7125,29.6182,29.6575,20300.0
2011-02-25 10:00:00,37.74,37.79,37.7,37.76,22100.0,29.6575,29.6968,29.6261,29.6733,22100.0
2011-02-25 10:05:00,37.76,37.82,37.75,37.8,79600.0,29.6733,29.7204,29.6654,29.7047,79600.0
2011-02-25 10:10:00,37.81,37.82,37.76,37.76,19400.0,29.7125,29.7204,29.6733,29.6733,19400.0
2011-02-25 10:15:00,37.76,37.76,37.63,37.65,33800.0,29.6733,29.6733,29.5711,29.5868,33800.0
2011-02-25 10:20:00,37.65,37.79,37.63,37.79,12200.0,29.5868,29.6968,29.5711,29.6968,12200.0
2011-02-25 10:25:00,37.79,37.82,37.73,37.76,137700.0,29.6968,29.7204,29.6497,29.6733,137700.0
2011-02-25 10:30:00,37.76,37.82,37.73,37.8,15200.0,29.6733,29.7204,29.6497,29.7047,15200.0
2011-02-25 10:35:00,37.79,37.9,37.78,37.89,25800.0,29.6968,29.7833,29.689,29.7754,25800.0
2011-02-25 10:40:00,37.88,37.88,37.84,37.85,24000.0,29.7676,29.7676,29.7361,29.744,24000.0
2011-02-25 10:45:00,37.85,37.88,37.84,37.84,23600.0,29.744,29.7676,29.7361,29.7361,23600.0
2011-02-25 10:50:00,37.84,37.84,37.77,37.79,14200.0,29.7361,29.7361,29.6811,29.6968,14200.0
2011-02-25 10:55:00,37.78,37.81,37.76,37.8,12400.0,29.689,29.7125,29.6733,29.7047,12400.0
2011-02-25 11:00:00,37.8,37.8,37.74,37.74,12800.0,29.7047,29.7047,29.6575,29.6575,12800.0
2011-02-25 11:05:00,37.76,37.78,37.72,37.76,11800.0,29.6733,29.689,29.6418,29.6733,11800.0
2011-02-25 11:10:00,37.74,37.8,37.74,37.78,15300.0,29.6575,29.7047,29.6575,29.689,15300.0
2011-02-25 11:15:00,37.79,37.79,37.73,37.73,17200.0,29.6968,29.6968,29.6497,29.6497,17200.0
2011-02-25 11:20:00,37.72,37.74,37.65,37.65,15300.0,29.6418,29.6575,29.5868,29.5868,15300.0
2011-02-25 11:25:00,37.65,37.66,37.57,37.62,72000.0,29.5868,29.5947,29.5239,29.5632,72000.0
2011-02-25 11:30:00,37.62,37.73,37.62,37.71,21800.0,29.5632,29.6497,29.5632,29.634,21800.0
2011-02-25 11:35:00,37.71,37.77,37.7,37.77,9000.0,29.634,29.6811,29.6261,29.6811,9000.0
2011-02-25 11:40:00,37.77,37.77,37.69,37.7,39200.0,29.6811,29.6811,29.6182,29.6261,39200.0
2011-02-25 11:45:00,37.71,37.74,37.7,37.7,19200.0,29.634,29.6575,29.6261,29.6261,19200.0
2011-02-25 11:50:00,37.71,37.79,37.68,37.79,14700.0,29.634,29.6968,29.6104,29.6968,14700.0
2011-02-25 11:55:00,37.78,37.79,37.72,37.73,18500.0,29.689,29.6968,29.6418,29.6497,18500.0
2011-02-25 12:00:00,37.73,37.78,37.72,37.75,15300.0,29.6497,29.689,29.6418,29.6654,15300.0
2011-02-25 12:05:00,37.75,37.79,37.75,37.79,10900.0,29.6654,29.6968,29.6654,29.6968,10900.0
2011-02-25 12:10:00,37.79,37.79,37.75,37.78,18100.0,29.6968,29.6968,29.6654,29.689,18100.0
2011-02-25 12:15:00,37.78,37.8,37.77,37.78,22600.0,29.689,29.7047,29.6811,29.689,22600.0
2011-02-25 12:20:00,37.79,37.85,37.78,37.83,51300.0,29.6968,29.744,29.689,29.7283,51300.0
2011-02-25 12:25:00,37.84,37.85,37.81,37.81,12400.0,29.7361,29.744,29.7125,29.7125,12400.0
2011-02-25 12:30:00,37.81,37.83,37.78,37.82,9900.0,29.7125,29.7283,29.689,29.7204,9900.0
2011-02-25 12:35:00,37.81,37.83,37.78,37.83,19200.0,29.7125,29.7283,29.689,29.7283,19200.0
2011-02-25 12:40:00,37.83,37.85,37.82,37.85,36000.0,29.7283,29.744,29.7204,29.744,36000.0
2011-02-25 12:45:00,37.84,37.93,37.83,37.91,41700.0,29.7361,29.8068,29.7283,29.7911,41700.0
2011-02-25 12:50:00,37.9,37.91,37.85,37.89,10700.0,29.7833,29.7911,29.744,29.7754,10700.0
2011-02-25 12:55:00,37.89,37.92,37.87,37.88,9800.0,29.7754,29.799,29.7597,29.7676,9800.0
2011-02-25 13:00:00,37.88,37.92,37.87,37.89,19200.0,29.7676,29.799,29.7597,29.7754,19200.0
2011-02-25 13:05:00,37.9,37.98,37.9,37.97,38600.0,29.7833,29.8461,29.7833,29.8383,38600.0
2011-02-25 13:10:00,37.99,38.05,37.95,38.02,40600.0,29.854,29.9011,29.8226,29.8776,40600.0
2011-02-25 13:15:00,38.04,38.05,37.99,37.99,29900.0,29.8933,29.9011,29.854,29.854,29900.0
2011-02-25 13:20:00,37.99,38.0,37.96,37.98,4800.0,29.854,29.8619,29.8304,29.8461,4800.0
2011-02-25 13:25:00,37.98,38.02,37.98,37.98,21500.0,29.8461,29.8776,29.8461,29.8461,21500.0
2011-02-25 13:30:00,37.98,38.03,37.97,38.0,32800.0,29.8461,29.8854,29.8383,29.8619,32800.0
2011-02-25 13:35:00,38.0,38.01,37.99,38.0,19500.0,29.8619,29.8697,29.854,29.8619,19500.0
2011-02-25 13:40:00,38.0,38.04,37.99,38.04,35300.0,29.8619,29.8933,29.854,29.8933,35300.0
2011-02-25 13:45:00,38.05,38.05,38.0,38.01,17600.0,29.9011,29.9011,29.8619,29.8697,17600.0
2011-02-25 13:50:00,38.01,38.03,38.0,38.0,11000.0,29.8697,29.8854,29.8619,29.8619,11000.0
2011-02-25 13:55:00,38.01,38.01,38.0,38.01,19600.0,29.8697,29.8697,29.8619,29.8697,19600.0
2011-02-25 14:00:00,38.01,38.01,37.99,38.0,16900.0,29.8697,29.8697,29.854,29.8619,16900.0
2011-02-25 14:05:00,38.0,38.05,37.99,38.05,33400.0,29.8619,29.9011,29.854,29.9011,33400.0
2011-02-25 14:10:00,38.05,38.07,38.02,38.04,12200.0,29.9011,29.9169,29.8776,29.8933,12200.0
2011-02-25 14:15:00,38.04,38.04,37.98,37.99,16400.0,29.8933,29.8933,29.8461,29.854,16400.0
2011-02-25 14:20:00,38.0,38.02,37.99,38.0,16900.0,29.8619,29.8776,29.854,29.8619,16900.0
2011-02-25 14:25:00,38.0,38.03,37.98,37.99,20500.0,29.8619,29.8854,29.8461,29.854,20500.0
2011-02-25 14:30:00,37.99,38.03,37.98,38.0,40700.0,29.854,29.8854,29.8461,29.8619,40700.0
2011-02-25 14:35:00,37.99,38.0,37.96,37.98,32400.0,29.854,29.8619,29.8304,29.8461,32400.0
2011-02-25 14:40:00,37.99,38.03,37.98,38.0,18200.0,29.854,29.8854,29.8461,29.8619,18200.0
2011-02-25 14:45:00,38.0,38.02,37.96,37.99,35000.0,29.8619,29.8776,29.8304,29.854,35000.0
2011-02-25 14:50:00,37.99,38.03,37.95,38.03,35400.0,29.854,29.8854,29.8226,29.8854,35400.0
2011-02-25 14:55:00,38.03,38.04,37.98,37.98,26900.0,29.8854,29.8933,29.8461,29.8461,26900.0
2011-02-25 15:00:00,37.98,38.0,37.95,38.0,19800.0,29.8461,29.8619,29.8226,29.8619,19800.0
2011-02-25 15:05:00,38.0,38.04,37.99,38.04,15000.0,29.8619,29.8933,29.854,29.8933,15000.0
2011-02-25 15:10:00,38.04,38.07,38.01,38.04,15400.0,29.8933,29.9169,29.8697,29.8933,15400.0
2011-02-25 15:15:00,38.03,38.08,38.03,38.07,21700.0,29.8854,29.9247,29.8854,29.9169,21700.0
2011-02-25 15:20:00,38.06,38.08,38.06,38.07,20100.0,29.909,29.9247,29.909,29.9169,20100.0
2011-02-25 15:25:00,38.07,38.1,38.06,38.1,23400.0,29.9169,29.9404,29.909,29.9404,23400.0
2011-02-25 15:30:00,38.1,38.1,38.07,38.08,24500.0,29.9404,29.9404,29.9169,29.9247,24500.0
2011-02-25 15:35:00,38.08,38.08,38.04,38.05,46800.0,29.9247,29.9247,29.8933,29.9011,46800.0
2011-02-25 15:40:00,38.06,38.06,38.02,38.06,36600.0,29.909,29.909,29.8776,29.909,36600.0
2011-02-25 15:45:00,38.05,38.13,38.05,38.11,117600.0,29.9011,29.964,29.9011,29.9483,117600.0
2011-02-25 15:50:00,38.1,38.12,38.08,38.11,160600.0,29.9404,29.9562,29.9247,29.9483,160600.0
2011-02-25 15:55:00,38.11,38.14,38.08,38.11,299000.0,29.9483,29.9719,29.9247,29.9483,299000.0
2011-02-28 09:30:00,38.3,38.34,38.2,38.25,39400.0,30.0976,30.129,30.019,30.0583,39400.0
2011-02-28 09:35:00,38.26,38.33,38.25,38.31,112500.0,30.0662,30.1212,30.0583,30.1055,112500.0
2011-02-28 09:40:00,38.31,38.42,38.21,38.42,106900.0,30.1055,30.1919,30.0269,30.1919,106900.0
2011-02-28 09:45:00,38.43,38.43,38.29,38.29,78100.0,30.1998,30.1998,30.0897,30.0897,78100.0
2011-02-28 09:50:00,38.3,38.35,38.25,38.35,30800.0,30.0976,30.1369,30.0583,30.1369,30800.0
2011-02-28 09:55:00,38.35,38.44,38.34,38.37,31300.0,30.1369,30.2076,30.129,30.1526,31300.0
2011-02-28 10:00:00,38.35,38.45,38.35,38.38,21000.0,30.1369,30.2155,30.1369,30.1605,21000.0
2011-02-28 10:05:00,38.38,38.43,38.34,38.36,26000.0,30.1605,30.1998,30.129,30.1448,26000.0
2011-02-28 10:10:00,38.36,38.36,38.31,38.35,147800.0,30.1448,30.1448,30.1055,30.1369,147800.0
2011-02-28 10:15:00,38.36,38.39,38.32,38.37,16300.0,30.1448,30.1683,30.1133,30.1526,16300.0
2011-02-28 10:20:00,38.38,38.42,38.35,38.38,12600.0,30.1605,30.1919,30.1369,30.1605,12600.0
2011-02-28 10:25:00,38.38,38.49,38.35,38.38,62800.0,30.1605,30.2469,30.1369,30.1605,62800.0
2011-02-28 10:30:00,38.39,38.41,38.34,38.35,17700.0,30.1683,30.1841,30.129,30.1369,17700.0
2011-02-28 10:35:00,38.36,38.4,38.33,38.35,9700.0,30.1448,30.1762,30.1212,30.1369,9700.0
2011-02-28 10:40:00,38.35,38.39,38.33,38.39,21500.0,30.1369,30.1683,30.1212,30.1683,21500.0
2011-02-28 10:45:00,38.38,38.39,38.35,38.36,5700.0,30.1605,30.1683,30.1369,30.1448,5700.0
2011-02-28 10:50:00,38.37,38.4,38.34,38.39,9700.0,30.1526,30.1762,30.129,30.1683,9700.0
2011-02-28 10:55:00,38.4,38.4,38.37,38.4,3400.0,30.1762,30.1762,30.1526,30.1762,3400.0
2011-02-28 11:00:00,38.4,38.4,38.35,38.35,8600.0,30.1762,30.1762,30.1369,30.1369,8600.0
2011-02-28 11:05:00,38.35,38.36,38.33,38.33,17000.0,30.1369,30.1448,30.1212,30.1212,17000.0
2011-02-28 11:10:00,38.34,38.35,38.32,38.32,14700.0,30.129,30.1369,30.1133,30.1133,14700.0
2011-02-28 11:15:00,38.32,38.35,38.32,38.34,29800.0,30.1133,30.1369,30.1133,30.129,29800.0
2011-02-28 11:20:00,38.34,38.37,38.28,38.29,21800.0,30.129,30.1526,30.0819,30.0897,21800.0
2011-02-28 11:25:00,38.3,38.31,38.28,38.29,44700.0,30.0976,30.1055,30.0819,30.0897,44700.0
2011-02-28 11:30:00,38.29,38.29,38.22,38.24,23800.0,30.0897,30.0897,30.0347,30.0505,23800.0
2011-02-28 11:35:00,38.24,38.25,38.21,38.25,13100.0,30.0505,30.0583,30.0269,30.0583,13100.0
2011-02-28 11:40:00,38.25,38.31,38.24,38.27,38600.0,30.0583,30.1055,30.0505,30.074,38600.0
2011-02-28 11:45:00,38.27,38.35,38.27,38.33,25100.0,30.074,30.1369,30.074,30.1212,25100.0
2011-02-28 11:50:00,38.32,38.36,38.32,38.36,17200.0,30.1133,30.1448,30.1133,30.1448,17200.0
2011-02-28 11:55:00,38.36,38.38,38.31,38.31,16200.0,30.1448,30.1605,30.1055,30.1055,16200.0
2011-02-28 12:00:00,38.33,38.35,38.32,38.34,34900.0,30.1212,30.1369,30.1133,30.129,34900.0
2011-02-28 12:05:00,38.34,38.37,38.33,38.36,21200.0,30.129,30.1526,30.1212,30.1448,21200.0
2011-02-28 12:10:00,38.37,38.37,38.34,38.34,4700.0,30.1526,30.1526,30.129,30.129,4700.0
2011-02-28 12:15:00,38.35,38.38,38.35,38.36,16000.0,30.1369,30.1605,30.1369,30.1448,16000.0
2011-02-28 12:20:00,38.37,38.37,38.34,38.36,56800.0,30.1526,30.1526,30.129,30.1448,56800.0
2011-02-28 12:25:00,38.35,38.36,38.35,38.36,23200.0,30.1369,30.1448,30.1369,30.1448,23200.0
2011-02-28 12:30:00,38.35,38.36,38.32,38.32,23400.0,30.1369,30.1448,30.1133,30.1133,23400.0
2011-02-28 12:35:00,38.33,38.36,38.32,38.33,20300.0,30.1212,30.1448,30.1133,30.1212,20300.0
2011-02-28 12:40:00,38.33,38.34,38.29,38.29,24300.0,30.1212,30.129,30.0897,30.0897,24300.0
2011-02-28 12:45:00,38.3,38.33,38.29,38.3,62700.0,30.0976,30.1212,30.0897,30.0976,62700.0
2011-02-28 12:50:00,38.3,38.33,38.29,38.3,36300.0,30.0976,30.1212,30.0897,30.0976,36300.0
2011-02-28 12:55:00,38.3,38.32,38.25,38.25,52900.0,30.0976,30.1133,30.0583,30.0583,52900.0
2011-02-28 13:00:00,38.24,38.25,38.21,38.21,37500.0,30.0505,30.0583,30.0269,30.0269,37500.0
2011-02-28 13:05:00,38.22,38.26,38.17,38.21,112500.0,30.0347,30.0662,29.9954,30.0269,112500.0
2011-02-28 13:10:00,38.21,38.29,38.21,38.26,48500.0,30.0269,30.0897,30.0269,30.0662,48500.0
2011-02-28 13:15:00,38.27,38.29,38.2,38.23,26700.0,30.074,30.0897,30.019,30.0426,26700.0
2011-02-28 13:20:00,38.23,38.24,38.19,38.23,37800.0,30.0426,30.0505,30.0112,30.0426,37800.0
2011-02-28 13:25:00,38.24,38.26,38.22,38.23,57400.0,30.0505,30.0662,30.0347,30.0426,57400.0
2011-02-28 13:30:00,38.24,38.29,38.19,38.27,39800.0,30.0505,30.0897,30.0112,30.074,39800.0
2011-02-28 13:35:00,38.28,38.29,38.23,38.28,25500.0,30.0819,30.0897,30.0426,30.0819,25500.0
2011-02-28 13:40:00,38.28,38.31,38.24,38.24,38900.0,30.0819,30.1055,30.0505,30.0505,38900.0
2011-02-28 13:45:00,38.24,38.27,38.19,38.25,38300.0,30.0505,30.074,30.0112,30.0583,38300.0
2011-02-28 13:50:00,38.25,38.27,38.23,38.24,35800.0,30.0583,30.074,30.0426,30.0505,35800.0
2011-02-28 13:55:00,38.24,38.31,38.22,38.23,59900.0,30.0505,30.1055,30.0347,30.0426,59900.0
2011-02-28 14:00:00,38.22,38.25,38.2,38.2,24600.0,30.0347,30.0583,30.019,30.019,24600.0
2011-02-28 14:05:00,38.2,38.25,38.2,38.21,20400.0,30.019,30.0583,30.019,30.0269,20400.0
2011-02-28 14:10:00,38.21,38.29,38.2,38.29,68900.0,30.0269,30.0897,30.019,30.0897,68900.0
2011-02-28 14:15:00,38.29,38.34,38.29,38.34,46800.0,30.0897,30.129,30.0897,30.129,46800.0
2011-02-28 14:20:00,38.34,38.34,38.3,38.33,28200.0,30.129,30.129,30.0976,30.1212,28200.0
2011-02-28 14:25:00,38.34,38.38,38.33,38.36,70700.0,30.129,30.1605,30.1212,30.1448,70700.0
2011-02-28 14:30:00,38.35,38.4,38.3,38.3,59900.0,30.1369,30.1762,30.0976,30.0976,59900.0
2011-02-28 14:35:00,38.3,38.36,38.3,38.35,21900.0,30.0976,30.1448,30.0976,30.1369,21900.0
2011-02-28 14:40:00,38.34,38.38,38.34,38.37,61900.0,30.129,30.1605,30.129,30.1526,61900.0
2011-02-28 14:45:00,38.38,38.41,38.36,38.36,61300.0,30.1605,30.1841,30.1448,30.1448,61300.0
2011-02-28 14:50:00,38.36,38.37,38.31,38.37,22400.0,30.1448,30.1526,30.1055,30.1526,22400.0
2011-02-28 14:55:00,38.37,38.44,38.37,38.44,31400.0,30.1526,30.2076,30.1526,30.2076,31400.0
2011-02-28 15:00:00,38.43,38.45,38.41,38.42,52700.0,30.1998,30.2155,30.1841,30.1919,52700.0
2011-02-28 15:05:00,38.42,38.47,38.37,38.4,48700.0,30.1919,30.2312,30.1526,30.1762,48700.0
2011-02-28 15:10:00,38.39,38.48,38.38,38.46,72400.0,30.1683,30.2391,30.1605,30.2233,72400.0
2011-02-28 15:15:00,38.47,38.52,38.44,38.52,53500.0,30.2312,30.2705,30.2076,30.2705,53500.0
2011-02-28 15:20:00,38.52,38.58,38.5,38.56,92700.0,30.2705,30.3176,30.2548,30.3019,92700.0
2011-02-28 15:25:00,38.56,38.57,38.5,38.56,51100.0,30.3019,30.3098,30.2548,30.3019,51100.0
2011-02-28 15:30:00,38.57,38.61,38.56,38.61,49300.0,30.3098,30.3412,30.3019,30.3412,49300.0
2011-02-28 15:35:00,38.61,38.64,38.58,38.62,72700.0,30.3412,30.3648,30.3176,30.3491,72700.0
2011-02-28 15:40:00,38.61,38.63,38.6,38.6,72800.0,30.3412,30.3569,30.3334,30.3334,72800.0
2011-02-28 15:45:00,38.6,38.66,38.56,38.64,188800.0,30.3334,30.3805,30.3019,30.3648,188800.0
2011-02-28 15:50:00,38.64,38.71,38.63,38.67,194600.0,30.3648,30.4198,30.3569,30.3884,194600.0
2011-02-28 15:55:00,38.66,38.71,38.65,38.69,176200.0,30.3805,30.4198,30.3727,30.4041,176200.0
2011-03-01 09:30:00,38.68,38.86,38.61,38.81,70600.0,30.3962,30.5377,30.3412,30.4984,70600.0
2011-03-01 09:35:00,38.8,38.82,38.59,38.66,58200.0,30.4905,30.5062,30.3255,30.3805,58200.0
2011-03-01 09:40:00,38.68,38.69,38.46,38.5,54700.0,30.3962,30.4041,30.2233,30.2548,54700.0
2011-03-01 09:45:00,38.51,38.58,38.45,38.57,44500.0,30.2626,30.3176,30.2155,30.3098,44500.0
2011-03-01 09:50:00,38.57,38.58,38.53,38.53,18300.0,30.3098,30.3176,30.2784,30.2784,18300.0
2011-03-01 09:55:00,38.53,38.55,38.48,38.52,161800.0,30.2784,30.2941,30.2391,30.2705,161800.0
2011-03-01 10:00:00,38.51,38.59,38.45,38.5,36400.0,30.2626,30.3255,30.2155,30.2548,36400.0
2011-03-01 10:05:00,38.5,38.5,38.37,38.41,23000.0,30.2548,30.2548,30.1526,30.1841,23000.0
2011-03-01 10:10:00,38.4,38.4,38.28,38.35,53000.0,30.1762,30.1762,30.0819,30.1369,53000.0
2011-03-01 10:15:00,38.36,38.36,38.21,38.26,24100.0,30.1448,30.1448,30.0269,30.0662,24100.0
2011-03-01 10:20:00,38.24,38.37,38.24,38.35,37500.0,30.0505,30.1526,30.0505,30.1369,37500.0
2011-03-01 10:25:00,38.33,38.36,38.18,38.18,39000.0,30.1212,30.1448,30.0033,30.0033,39000.0
2011-03-01 10:30:00,38.18,38.26,38.12,38.2,25100.0,30.0033,30.0662,29.9562,30.019,25100.0
2011-03-01 10:35:00,38.2,38.21,38.11,38.2,18300.0,30.019,30.0269,29.9483,30.019,18300.0
2011-03-01 10:40:00,38.19,38.27,38.19,38.24,24600.0,30.0112,30.074,30.0112,30.0505,24600.0
2011-03-01 10:45:00,38.28,38.32,38.26,38.29,25300.0,30.0819,30.1133,30.0662,30.0897,25300.0
2011-03-01 10:50:00,38.3,38.41,38.29,38.36,47500.0,30.0976,30.1841,30.0897,30.1448,47500.0
2011-03-01 10:55:00,38.38,38.51,38.37,38.47,21000.0,30.1605,30.2626,30.1526,30.2312,21000.0
2011-03-01 11:00:00,38.48,38.56,38.48,38.51,19900.0,30.2391,30.3019,30.2391,30.2626,19900.0
2011-03-01 11:05:00,38.51,38.55,38.49,38.5,33000.0,30.2626,30.2941,30.2469,30.2548,33000.0
2011-03-01 11:10:00,38.5,38.59,38.49,38.52,22200.0,30.2548,30.3255,30.2469,30.2705,22200.0
2011-03-01 11:15:00,38.52,38.57,38.52,38.57,16200.0,30.2705,30.3098,30.2705,30.3098,16200.0
2011-03-01 11:20:00,38.56,38.58,38.52,38.53,37900.0,30.3019,30.3176,30.2705,30.2784,37900.0
2011-03-01 11:25:00,38.52,38.54,38.43,38.44,42600.0,30.2705,30.2862,30.1998,30.2076,42600.0
2011-03-01 11:30:00,38.44,38.49,38.41,38.49,56900.0,30.2076,30.2469,30.1841,30.2469,56900.0
2011-03-01 11:35:00,38.49,38.49,38.41,38.43,42400.0,30.2469,30.2469,30.1841,30.1998,42400.0
2011-03-01 11:40:00,38.44,38.5,38.41,38.5,29100.0,30.2076,30.2548,30.1841,30.2548,29100.0
2011-03-01 11:45:00,38.48,38.52,38.39,38.39,21900.0,30.2391,30.2705,30.1683,30.1683,21900.0
2011-03-01 11:50:00,38.39,38.4,38.29,38.31,23900.0,30.1683,30.1762,30.0897,30.1055,23900.0
2011-03-01 11:55:00,38.31,38.31,38.21,38.25,21600.0,30.1055,30.1055,30.0269,30.0583,21600.0
2011-03-01 12:00:00,38.22,38.27,38.18,38.25,32900.0,30.0347,30.074,30.0033,30.0583,32900.0
2011-03-01 12:05:00,38.25,38.26,38.22,38.22,15400.0,30.0583,30.0662,30.0347,30.0347,15400.0
2011-03-01 12:10:00,38.22,38.26,38.17,38.17,15800.0,30.0347,30.0662,29.9954,29.9954,15800.0
2011-03-01 12:15:00,38.19,38.22,38.14,38.16,24100.0,30.0112,30.0347,29.9719,29.9876,24100.0
2011-03-01 12:20:00,38.16,38.21,38.14,38.16,20800.0,29.9876,30.0269,29.9719,29.9876,20800.0
2011-03-01 12:25:00,38.16,38.21,38.06,38.13,52100.0,29.9876,30.0269,29.909,29.964,52100.0
2011-03-01 12:30:00,38.12,38.23,38.11,38.12,86600.0,29.9562,30.0426,29.9483,29.9562,86600.0
2011-03-01 12:35:00,38.12,38.22,38.12,38.21,95000.0,29.9562,30.0347,29.9562,30.0269,95000.0
2011-03-01 12:40:00,38.21,38.25,38.2,38.23,28000.0,30.0269,30.0583,30.019,30.0426,28000.0
2011-03-01 12:45:00,38.23,38.29,38.22,38.28,26000.0,30.0426,30.0897,30.0347,30.0819,26000.0
2011-03-01 12:50:00,38.29,38.29,38.2,38.22,30600.0,30.0897,30.0897,30.019,30.0347,30600.0
2011-03-01 12:55:00,38.23,38.24,38.2,38.24,33400.0,30.0426,30.0505,30.019,30.0505,33400.0
2011-03-01 13:00:00,38.24,38.24,38.16,38.2,31300.0,30.0505,30.0505,29.9876,30.019,31300.0
2011-03-01 13:05:00,38.21,38.24,38.2,38.23,14700.0,30.0269,30.0505,30.019,30.0426,14700.0
2011-03-01 13:10:00,38.23,38.28,38.21,38.24,26500.0,30.0426,30.0819,30.0269,30.0505,26500.0
2011-03-01 13:15:00,38.24,38.27,38.2,38.23,49100.0,30.0505,30.074,30.019,30.0426,49100.0
2011-03-01 13:20:00,38.22,38.26,38.19,38.23,30200.0,30.0347,30.0662,30.0112,30.0426,30200.0
2011-03-01 13:25:00,38.22,38.22,38.11,38.19,33800.0,30.0347,30.0347,29.9483,30.0112,33800.0
2011-03-01 13:30:00,38.18,38.21,38.16,38.2,15600.0,30.0033,30.0269,29.9876,30.019,15600.0
2011-03-01 13:35:00,38.19,38.22,38.18,38.18,8700.0,30.0112,30.0347,30.0033,30.0033,8700.0
2011-03-01 13:40:00,38.17,38.17,38.08,38.09,18000.0,29.9954,29.9954,29.9247,29.9326,18000.0
2011-03-01 13:45:00,38.09,38.16,38.08,38.1,26800.0,29.9326,29.9876,29.9247,29.9404,26800.0
2011-03-01 13:50:00,38.1,38.16,38.09,38.15,29800.0,29.9404,29.9876,29.9326,29.9797,29800.0
2011-03-01 13:55:00,38.15,38.21,38.15,38.18,20100.0,29.9797,30.0269,29.9797,30.0033,20100.0
2011-03-01 14:00:00,38.19,38.19,38.09,38.1,62000.0,30.0112,30.0112,29.9326,29.9404,62000.0
2011-03-01 14:05:00,38.11,38.14,38.05,38.09,32000.0,29.9483,29.9719,29.9011,29.9326,32000.0
2011-03-01 14:10:00,38.1,38.12,38.04,38.08,32600.0,29.9404,29.9562,29.8933,29.9247,32600.0
2011-03-01 14:15:00,38.09,38.14,38.06,38.14,32700.0,29.9326,29.9719,29.909,29.9719,32700.0
2011-03-01 14:20:00,38.14,38.15,38.09,38.11,38700.0,29.9719,29.9797,29.9326,29.9483,38700.0
2011-03-01 14:25:00,38.11,38.16,38.06,38.08,66800.0,29.9483,29.9876,29.909,29.9247,66800.0
2011-03-01 14:30:00,38.07,38.11,38.05,38.05,32300.0,29.9169,29.9483,29.9011,29.9011,32300.0
2011-03-01 14:35:00,38.06,38.08,38.02,38.05,27300.0,29.909,29.9247,29.8776,29.9011,27300.0
2011-03-01 14:40:00,38.05,38.11,38.04,38.08,181800.0,29.9011,29.9483,29.8933,29.9247,181800.0
2011-03-01 14:45:00,38.09,38.16,38.06,38.15,39800.0,29.9326,29.9876,29.909,29.9797,39800.0
2011-03-01 14:50:00,38.15,38.22,38.14,38.22,38900.0,29.9797,30.0347,29.9719,30.0347,38900.0
2011-03-01 14:55:00,38.21,38.22,38.07,38.09,26200.0,30.0269,30.0347,29.9169,29.9326,26200.0
2011-03-01 15:00:00,38.09,38.2,38.08,38.14,60900.0,29.9326,30.019,29.9247,29.9719,60900.0
2011-03-01 15:05:00,38.15,38.18,38.09,38.1,44300.0,29.9797,30.0033,29.9326,29.9404,44300.0
2011-03-01 15:10:00,38.11,38.15,38.09,38.11,30700.0,29.9483,29.9797,29.9326,29.9483,30700.0
2011-03-01 15:15:00,38.12,38.21,38.09,38.21,26800.0,29.9562,30.0269,29.9326,30.0269,26800.0
2011-03-01 15:20:00,38.21,38.25,38.18,38.19,28400.0,30.0269,30.0583,30.0033,30.0112,28400.0
2011-03-01 15:25:00,38.2,38.22,38.16,38.17,70500.0,30.019,30.0347,29.9876,29.9954,70500.0
2011-03-01 15:30:00,38.18,38.27,38.17,38.26,61000.0,30.0033,30.074,29.9954,30.0662,61000.0
2011-03-01 15:35:00,38.27,38.29,38.18,38.22,70000.0,30.074,30.0897,30.0033,30.0347,70000.0
2011-03-01 15:40:00,38.21,38.28,38.21,38.23,96600.0,30.0269,30.0819,30.0269,30.0426,96600.0
2011-03-01 15:45:00,38.23,38.28,38.14,38.19,122400.0,30.0426,30.0819,29.9719,30.0112,122400.0
2011-03-01 15:50:00,38.19,38.23,38.14,38.19,122300.0,30.0112,30.0426,29.9719,30.0112,122300.0
2011-03-01 15:55:00,38.2,38.25,38.13,38.15,173700.0,30.019,30.0583,29.964,29.9797,173700.0
2011-03-02 09:30:00,37.93,38.59,37.93,38.51,106000.0,29.8068,30.3255,29.8068,30.2626,106000.0
2011-03-02 09:35:00,38.51,38.51,38.2,38.27,62400.0,30.2626,30.2626,30.019,30.074,62400.0
2011-03-02 09:40:00,38.28,38.44,38.27,38.35,63200.0,30.0819,30.2076,30.074,30.1369,63200.0
2011-03-02 09:45:00,38.33,38.49,38.15,38.47,212900.0,30.1212,30.2469,29.9797,30.2312,212900.0
2011-03-02 09:50:00,38.47,38.78,38.46,38.69,68700.0,30.2312,30.4748,30.2233,30.4041,68700.0
2011-03-02 09:55:00,38.69,38.81,38.65,38.79,51300.0,30.4041,30.4984,30.3727,30.4827,51300.0
2011-03-02 10:00:00,38.79,38.83,38.69,38.69,44000.0,30.4827,30.5141,30.4041,30.4041,44000.0
2011-03-02 10:05:00,38.7,38.82,38.7,38.77,61700.0,30.4119,30.5062,30.4119,30.467,61700.0
2011-03-02 10:10:00,38.77,38.84,38.76,38.84,67100.0,30.467,30.522,30.4591,30.522,67100.0
2011-03-02 10:15:00,38.85,38.95,38.83,38.92,42500.0,30.5298,30.6084,30.5141,30.5848,42500.0
2011-03-02 10:20:00,38.92,38.97,38.89,38.91,52200.0,30.5848,30.6241,30.5613,30.577,52200.0
2011-03-02 10:25:00,38.91,38.98,38.89,38.95,60400.0,30.577,30.632,30.5613,30.6084,60400.0
2011-03-02 10:30:00,38.95,39.0,38.93,38.97,197000.0,30.6084,30.6477,30.5927,30.6241,197000.0
2011-03-02 10:35:00,38.97,39.17,38.96,39.16,71400.0,30.6241,30.7813,30.6163,30.7734,71400.0
2011-03-02 10:40:00,39.16,39.25,39.15,39.15,91900.0,30.7734,30.8442,30.7656,30.7656,91900.0
2011-03-02 10:45:00,39.15,39.29,39.15,39.29,56400.0,30.7656,30.8756,30.7656,30.8756,56400.0
2011-03-02 10:50:00,39.29,39.33,39.28,39.3,35500.0,30.8756,30.907,30.8677,30.8834,35500.0
2011-03-02 10:55:00,39.31,39.32,39.25,39.25,36500.0,30.8913,30.8992,30.8442,30.8442,36500.0
2011-03-02 11:00:00,39.25,39.3,39.25,39.29,25200.0,30.8442,30.8834,30.8442,30.8756,25200.0
2011-03-02 11:05:00,39.28,39.32,39.24,39.27,48500.0,30.8677,30.8992,30.8363,30.8599,48500.0
2011-03-02 11:10:00,39.25,39.26,39.15,39.15,37500.0,30.8442,30.852,30.7656,30.7656,37500.0
2011-03-02 11:15:00,39.15,39.22,39.13,39.18,46200.0,30.7656,30.8206,30.7499,30.7891,46200.0
2011-03-02 11:20:00,39.19,39.26,39.16,39.26,30400.0,30.797,30.852,30.7734,30.852,30400.0
2011-03-02 11:25:00,39.25,39.27,39.19,39.19,42300.0,30.8442,30.8599,30.797,30.797,42300.0
2011-03-02 11:30:00,39.19,39.23,39.17,39.22,36600.0,30.797,30.8284,30.7813,30.8206,36600.0
2011-03-02 11:35:00,39.2,39.23,39.15,39.16,27000.0,30.8049,30.8284,30.7656,30.7734,27000.0
2011-03-02 11:40:00,39.17,39.22,39.07,39.07,39100.0,30.7813,30.8206,30.7027,30.7027,39100.0
2011-03-02 11:45:00,39.06,39.08,39.01,39.04,47500.0,30.6948,30.7106,30.6556,30.6791,47500.0
2011-03-02 11:50:00,39.04,39.07,39.01,39.01,41300.0,30.6791,30.7027,30.6556,30.6556,41300.0
2011-03-02 11:55:00,39.02,39.02,38.94,38.96,95000.0,30.6634,30.6634,30.6005,30.6163,95000.0
2011-03-02 12:00:00,38.95,39.02,38.92,39.02,66400.0,30.6084,30.6634,30.5848,30.6634,66400.0
2011-03-02 12:05:00,39.01,39.03,38.97,39.01,32500.0,30.6556,30.6713,30.6241,30.6556,32500.0
2011-03-02 12:10:00,39.01,39.07,38.99,39.0,95500.0,30.6556,30.7027,30.6398,30.6477,95500.0
2011-03-02 12:15:00,38.99,39.03,38.96,39.0,34700.0,30.6398,30.6713,30.6163,30.6477,34700.0
2011-03-02 12:20:00,39.0,39.09,38.99,39.03,25800.0,30.6477,30.7184,30.6398,30.6713,25800.0
2011-03-02 12:25:00,39.03,39.09,39.02,39.03,11500.0,30.6713,30.7184,30.6634,30.6713,11500.0
2011-03-02 12:30:00,39.02,39.11,39.02,39.08,32800.0,30.6634,30.7341,30.6634,30.7106,32800.0
2011-03-02 12:35:00,39.09,39.17,39.08,39.15,22700.0,30.7184,30.7813,30.7106,30.7656,22700.0
2011-03-02 12:40:00,39.14,39.15,39.11,39.12,12100.0,30.7577,30.7656,30.7341,30.742,12100.0
2011-03-02 12:45:00,39.12,39.18,39.1,39.17,22700.0,30.742,30.7891,30.7263,30.7813,22700.0
2011-03-02 12:50:00,39.16,39.16,39.07,39.08,20300.0,30.7734,30.7734,30.7027,30.7106,20300.0
2011-03-02 12:55:00,39.06,39.06,39.01,39.01,20600.0,30.6948,30.6948,30.6556,30.6556,20600.0
2011-03-02 13:00:00,39.01,39.08,39.01,39.07,27800.0,30.6556,30.7106,30.6556,30.7027,27800.0
2011-03-02 13:05:00,39.07,39.1,39.01,39.01,15200.0,30.7027,30.7263,30.6556,30.6556,15200.0
2011-03-02 13:10:00,39.01,39.06,38.99,39.05,125700.0,30.6556,30.6948,30.6398,30.687,125700.0
2011-03-02 13:15:00,39.06,39.1,39.02,39.03,24600.0,30.6948,30.7263,30.6634,30.6713,24600.0
2011-03-02 13:20:00,39.03,39.09,39.02,39.07,22800.0,30.6713,30.7184,30.6634,30.7027,22800.0
2011-03-02 13:25:00,39.09,39.13,39.09,39.11,26500.0,30.7184,30.7499,30.7184,30.7341,26500.0
2011-03-02 13:30:00,39.11,39.16,39.1,39.11,77000.0,30.7341,30.7734,30.7263,30.7341,77000.0
2011-03-02 13:35:00,39.1,39.14,39.09,39.12,138100.0,30.7263,30.7577,30.7184,30.742,138100.0
2011-03-02 13:40:00,39.11,39.12,39.0,39.01,91100.0,30.7341,30.742,30.6477,30.6556,91100.0
2011-03-02 13:45:00,39.01,39.04,38.97,39.04,209000.0,30.6556,30.6791,30.6241,30.6791,209000.0
2011-03-02 13:50:00,39.03,39.06,39.01,39.02,38500.0,30.6713,30.6948,30.6556,30.6634,38500.0
2011-03-02 13:55:00,39.0,39.05,38.98,39.04,40200.0,30.6477,30.687,30.632,30.6791,40200.0
2011-03-02 14:00:00,39.05,39.08,39.0,39.0,41900.0,30.687,30.7106,30.6477,30.6477,41900.0
2011-03-02 14:05:00,39.01,39.12,39.01,39.06,35900.0,30.6556,30.742,30.6556,30.6948,35900.0
2011-03-02 14:10:00,39.06,39.2,39.06,39.2,40100.0,30.6948,30.8049,30.6948,30.8049,40100.0
2011-03-02 14:15:00,39.19,39.23,39.12,39.14,25900.0,30.797,30.8284,30.742,30.7577,25900.0
2011-03-02 14:20:00,39.13,39.19,39.12,39.15,105700.0,30.7499,30.797,30.742,30.7656,105700.0
2011-03-02 14:25:00,39.16,39.24,39.14,39.23,80700.0,30.7734,30.8363,30.7577,30.8284,80700.0
2011-03-02 14:30:00,39.24,39.27,39.21,39.24,39100.0,30.8363,30.8599,30.8127,30.8363,39100.0
2011-03-02 14:35:00,39.22,39.33,39.22,39.27,54300.0,30.8206,30.907,30.8206,30.8599,54300.0
2011-03-02 14:40:00,39.27,39.34,39.27,39.32,43000.0,30.8599,30.9149,30.8599,30.8992,43000.0
2011-03-02 14:45:00,39.33,39.38,39.3,39.32,55100.0,30.907,30.9463,30.8834,30.8992,55100.0
2011-03-02 14:50:00,39.32,39.32,39.26,39.27,34300.0,30.8992,30.8992,30.852,30.8599,34300.0
2011-03-02 14:55:00,39.27,39.27,39.19,39.2,43300.0,30.8599,30.8599,30.797,30.8049,43300.0
2011-03-02 15:00:00,39.2,39.26,39.19,39.26,44600.0,30.8049,30.852,30.797,30.852,44600.0
2011-03-02 15:05:00,39.26,39.27,39.21,39.26,31400.0,30.852,30.8599,30.8127,30.852,31400.0
2011-03-02 15:10:00,39.25,39.25,39.17,39.18,96800.0,30.8442,30.8442,30.7813,30.7891,96800.0
2011-03-02 15:15:00,39.19,39.28,39.18,39.28,148800.0,30.797,30.8677,30.7891,30.8677,148800.0
2011-03-02 15:20:00,39.28,39.3,39.21,39.21,35000.0,30.8677,30.8834,30.8127,30.8127,35000.0
2011-03-02 15:25:00,39.22,39.3,39.2,39.26,77200.0,30.8206,30.8834,30.8049,30.852,77200.0
2011-03-02 15:30:00,39.26,39.27,39.2,39.23,35600.0,30.852,30.8599,30.8049,30.8284,35600.0
2011-03-02 15:35:00,39.22,39.23,39.15,39.21,89800.0,30.8206,30.8284,30.7656,30.8127,89800.0
2011-03-02 15:40:00,39.2,39.21,39.15,39.19,72800.0,30.8049,30.8127,30.7656,30.797,72800.0
2011-03-02 15:45:00,39.19,39.25,39.19,39.23,93500.0,30.797,30.8442,30.797,30.8284,93500.0
2011-03-02 15:50:00,39.23,39.26,39.21,39.22,105800.0,30.8284,30.852,30.8127,30.8206,105800.0
2011-03-02 15:55:00,39.22,39.31,39.22,39.26,286400.0,30.8206,30.8913,30.8206,30.852,286400.0
2011-03-03 09:30:00,39.41,39.75,39.36,39.74,88500.0,30.9699,31.2371,30.9306,31.2292,88500.0
2011-03-03 09:35:00,39.75,39.75,39.52,39.73,45600.0,31.2371,31.2371,31.0563,31.2214,45600.0
2011-03-03 09:40:00,39.71,39.87,39.62,39.85,61700.0,31.2056,31.3314,31.1349,31.3157,61700.0
2011-03-03 09:45:00,39.85,39.98,39.84,39.97,126500.0,31.3157,31.4178,31.3078,31.41,126500.0
2011-03-03 09:50:00,39.97,39.99,39.93,39.93,37000.0,31.41,31.4257,31.3785,31.3785,37000.0
2011-03-03 09:55:00,39.93,39.97,39.86,39.97,25400.0,31.3785,31.41,31.3235,31.41,25400.0
2011-03-03 10:00:00,39.93,40.0,39.93,39.97,49400.0,31.3785,31.4335,31.3785,31.41,49400.0
2011-03-03 10:05:00,39.97,40.15,39.92,40.13,232800.0,31.41,31.5514,31.3707,31.5357,232800.0
2011-03-03 10:10:00,40.13,40.22,40.13,40.17,78500.0,31.5357,31.6064,31.5357,31.5671,78500.0
2011-03-03 10:15:00,40.18,40.18,39.99,40.04,51500.0,31.575,31.575,31.4257,31.465,51500.0
2011-03-03 10:20:00,40.05,40.1,39.98,40.08,36300.0,31.4728,31.5121,31.4178,31.4964,36300.0
2011-03-03 10:25:00,40.1,40.15,40.05,40.1,29400.0,31.5121,31.5514,31.4728,31.5121,29400.0
2011-03-03 10:30:00,40.1,40.15,40.05,40.11,42300.0,31.5121,31.5514,31.4728,31.52,42300.0
2011-03-03 10:35:00,40.1,40.2,40.1,40.2,40800.0,31.5121,31.5907,31.5121,31.5907,40800.0
2011-03-03 10:40:00,40.2,40.33,40.19,40.31,78600.0,31.5907,31.6929,31.5828,31.6771,78600.0
2011-03-03 10:45:00,40.31,40.4,40.3,40.33,55000.0,31.6771,31.7479,31.6693,31.6929,55000.0
2011-03-03 10:50:00,40.33,40.35,40.29,40.32,24400.0,31.6929,31.7086,31.6614,31.685,24400.0
2011-03-03 10:55:00,40.31,40.32,40.2,40.24,30100.0,31.6771,31.685,31.5907,31.6221,30100.0
2011-03-03 11:00:00,40.23,40.26,40.21,40.21,25200.0,31.6143,31.6379,31.5986,31.5986,25200.0
2011-03-03 11:05:00,40.21,40.31,40.21,40.3,47500.0,31.5986,31.6771,31.5986,31.6693,47500.0
2011-03-03 11:10:00,40.3,40.35,40.22,40.29,48700.0,31.6693,31.7086,31.6064,31.6614,48700.0
2011-03-03 11:15:00,40.3,40.31,40.27,40.3,48600.0,31.6693,31.6771,31.6457,31.6693,48600.0
2011-03-03 11:20:00,40.29,40.3,40.27,40.29,21600.0,31.6614,31.6693,31.6457,31.6614,21600.0
2011-03-03 11:25:00,40.29,40.3,40.27,40.29,33800.0,31.6614,31.6693,31.6457,31.6614,33800.0
2011-03-03 11:30:00,40.28,40.3,40.22,40.22,23900.0,31.6536,31.6693,31.6064,31.6064,23900.0
2011-03-03 11:35:00,40.22,40.23,40.17,40.2,24700.0,31.6064,31.6143,31.5671,31.5907,24700.0
2011-03-03 11:40:00,40.2,40.23,40.18,40.22,26300.0,31.5907,31.6143,31.575,31.6064,26300.0
2011-03-03 11:45:00,40.22,40.23,40.19,40.19,17600.0,31.6064,31.6143,31.5828,31.5828,17600.0
2011-03-03 11:50:00,40.2,40.29,40.19,40.24,24700.0,31.5907,31.6614,31.5828,31.6221,24700.0
2011-03-03 11:55:00,40.24,40.28,40.23,40.24,20900.0,31.6221,31.6536,31.6143,31.6221,20900.0
2011-03-03 12:00:00,40.25,40.26,40.22,40.25,25000.0,31.63,31.6379,31.6064,31.63,25000.0
2011-03-03 12:05:00,40.25,40.26,40.24,40.25,16700.0,31.63,31.6379,31.6221,31.63,16700.0
2011-03-03 12:10:00,40.24,40.26,40.24,40.26,20400.0,31.6221,31.6379,31.6221,31.6379,20400.0
2011-03-03 12:15:00,40.25,40.25,40.2,40.2,19300.0,31.63,31.63,31.5907,31.5907,19300.0
2011-03-03 12:20:00,40.2,40.3,40.2,40.28,32000.0,31.5907,31.6693,31.5907,31.6536,32000.0
2011-03-03 12:25:00,40.28,40.31,40.25,40.3,36900.0,31.6536,31.6771,31.63,31.6693,36900.0
2011-03-03 12:30:00,40.3,40.31,40.28,40.31,70900.0,31.6693,31.6771,31.6536,31.6771,70900.0
2011-03-03 12:35:00,40.29,40.31,40.29,40.3,34300.0,31.6614,31.6771,31.6614,31.6693,34300.0
2011-03-03 12:40:00,40.29,40.4,40.29,40.39,132400.0,31.6614,31.7479,31.6614,31.74,132400.0
2011-03-03 12:45:00,40.4,40.44,40.35,40.44,42500.0,31.7479,31.7793,31.7086,31.7793,42500.0
2011-03-03 12:50:00,40.43,40.44,40.39,40.44,24100.0,31.7714,31.7793,31.74,31.7793,24100.0
2011-03-03 12:55:00,40.44,40.45,40.37,40.37,21900.0,31.7793,31.7872,31.7243,31.7243,21900.0
2011-03-03 13:00:00,40.37,40.39,40.33,40.34,27300.0,31.7243,31.74,31.6929,31.7007,27300.0
2011-03-03 13:05:00,40.34,40.36,40.33,40.34,29200.0,31.7007,31.7164,31.6929,31.7007,29200.0
2011-03-03 13:10:00,40.34,40.36,40.34,40.35,18600.0,31.7007,31.7164,31.7007,31.7086,18600.0
2011-03-03 13:15:00,40.34,40.39,40.34,40.38,31100.0,31.7007,31.74,31.7007,31.7322,31100.0
2011-03-03 13:20:00,40.39,40.39,40.37,40.38,19700.0,31.74,31.74,31.7243,31.7322,19700.0
2011-03-03 13:25:00,40.38,40.45,40.38,40.39,41500.0,31.7322,31.7872,31.7322,31.74,41500.0
2011-03-03 13:30:00,40.39,40.42,40.38,40.4,23400.0,31.74,31.7636,31.7322,31.7479,23400.0
2011-03-03 13:35:00,40.41,40.42,40.36,40.39,45300.0,31.7557,31.7636,31.7164,31.74,45300.0
2011-03-03 13:40:00,40.38,40.38,40.33,40.33,21900.0,31.7322,31.7322,31.6929,31.6929,21900.0
2011-03-03 13:45:00,40.34,40.38,40.32,40.35,24500.0,31.7007,31.7322,31.685,31.7086,24500.0
2011-03-03 13:50:00,40.36,40.36,40.31,40.36,16000.0,31.7164,31.7164,31.6771,31.7164,16000.0
2011-03-03 13:55:00,40.36,40.37,40.3,40.33,24500.0,31.7164,31.7243,31.6693,31.6929,24500.0
2011-03-03 14:00:00,40.32,40.37,40.3,40.37,57300.0,31.685,31.7243,31.6693,31.7243,57300.0
2011-03-03 14:05:00,40.37,40.41,40.37,40.39,57100.0,31.7243,31.7557,31.7243,31.74,57100.0
2011-03-03 14:10:00,40.39,40.47,40.35,40.46,191300.0,31.74,31.8029,31.7086,31.795,191300.0
2011-03-03 14:15:00,40.47,40.5,40.42,40.43,42200.0,31.8029,31.8265,31.7636,31.7714,42200.0
2011-03-03 14:20:00,40.42,40.43,40.33,40.33,15800.0,31.7636,31.7714,31.6929,31.6929,15800.0
2011-03-03 14:25:00,40.33,40.4,40.31,40.34,37600.0,31.6929,31.7479,31.6771,31.7007,37600.0
2011-03-03 14:30:00,40.35,40.36,40.31,40.35,28600.0,31.7086,31.7164,31.6771,31.7086,28600.0
2011-03-03 14:35:00,40.35,40.43,40.35,40.4,38200.0,31.7086,31.7714,31.7086,31.7479,38200.0
2011-03-03 14:40:00,40.4,40.4,40.36,40.39,33000.0,31.7479,31.7479,31.7164,31.74,33000.0
2011-03-03 14:45:00,40.39,40.41,40.38,40.4,57400.0,31.74,31.7557,31.7322,31.7479,57400.0
2011-03-03 14:50:00,40.39,40.48,40.39,40.47,96200.0,31.74,31.8107,31.74,31.8029,96200.0
2011-03-03 14:55:00,40.46,40.56,40.46,40.54,73100.0,31.795,31.8736,31.795,31.8579,73100.0
2011-03-03 15:00:00,40.54,40.54,40.48,40.5,34000.0,31.8579,31.8579,31.8107,31.8265,34000.0
2011-03-03 15:05:00,40.5,40.54,40.49,40.5,39900.0,31.8265,31.8579,31.8186,31.8265,39900.0
2011-03-03 15:10:00,40.5,40.5,40.45,40.46,22300.0,31.8265,31.8265,31.7872,31.795,22300.0
2011-03-03 15:15:00,40.46,40.47,40.41,40.42,44700.0,31.795,31.8029,31.7557,31.7636,44700.0
2011-03-03 15:20:00,40.43,40.43,40.41,40.41,35000.0,31.7714,31.7714,31.7557,31.7557,35000.0
2011-03-03 15:25:00,40.4,40.4,40.36,40.37,44300.0,31.7479,31.7479,31.7164,31.7243,44300.0
2011-03-03 15:30:00,40.38,40.38,40.34,40.35,29300.0,31.7322,31.7322,31.7007,31.7086,29300.0
2011-03-03 15:35:00,40.35,40.36,40.32,40.35,66800.0,31.7086,31.7164,31.685,31.7086,66800.0
2011-03-03 15:40:00,40.35,40.39,40.32,40.36,135200.0,31.7086,31.74,31.685,31.7164,135200.0
2011-03-03 15:45:00,40.36,40.36,40.28,40.3,247700.0,31.7164,31.7164,31.6536,31.6693,247700.0
2011-03-03 15:50:00,40.3,40.32,40.28,40.29,205100.0,31.6693,31.685,31.6536,31.6614,205100.0
2011-03-03 15:55:00,40.29,40.31,40.22,40.31,207100.0,31.6614,31.6771,31.6064,31.6771,207100.0
2011-03-04 09:30:00,40.15,40.22,40.09,40.2,47700.0,31.5514,31.6064,31.5043,31.5907,47700.0
2011-03-04 09:35:00,40.2,40.2,40.04,40.18,26200.0,31.5907,31.5907,31.465,31.575,26200.0
2011-03-04 09:40:00,40.18,40.23,40.0,40.02,71500.0,31.575,31.6143,31.4335,31.4493,71500.0
2011-03-04 09:45:00,40.01,40.12,40.01,40.12,16600.0,31.4414,31.5278,31.4414,31.5278,16600.0
2011-03-04 09:50:00,40.11,40.11,39.98,40.0,25900.0,31.52,31.52,31.4178,31.4335,25900.0
2011-03-04 09:55:00,40.01,40.12,39.99,40.01,31800.0,31.4414,31.5278,31.4257,31.4414,31800.0
2011-03-04 10:00:00,40.02,40.1,40.0,40.0,38800.0,31.4493,31.5121,31.4335,31.4335,38800.0
2011-03-04 10:05:00,40.01,40.07,39.9,39.96,64700.0,31.4414,31.4885,31.3549,31.4021,64700.0
2011-03-04 10:10:00,39.96,40.05,39.95,40.01,75600.0,31.4021,31.4728,31.3942,31.4414,75600.0
2011-03-04 10:15:00,40.01,40.06,40.0,40.02,30800.0,31.4414,31.4807,31.4335,31.4493,30800.0
2011-03-04 10:20:00,40.03,40.07,39.98,40.02,136600.0,31.4571,31.4885,31.4178,31.4493,136600.0
2011-03-04 10:25:00,40.01,40.04,39.96,40.03,80000.0,31.4414,31.465,31.4021,31.4571,80000.0
2011-03-04 10:30:00,40.02,40.09,39.99,40.09,51300.0,31.4493,31.5043,31.4257,31.5043,51300.0
2011-03-04 10:35:00,40.08,40.1,40.0,40.05,54100.0,31.4964,31.5121,31.4335,31.4728,54100.0
2011-03-04 10:40:00,40.05,40.1,40.0,40.01,39800.0,31.4728,31.5121,31.4335,31.4414,39800.0
2011-03-04 10:45:00,40.01,40.05,39.99,40.0,221000.0,31.4414,31.4728,31.4257,31.4335,221000.0
2011-03-04 10:50:00,40.0,40.03,39.98,40.02,118700.0,31.4335,31.4571,31.4178,31.4493,118700.0
2011-03-04 10:55:00,40.02,40.05,40.01,40.01,45400.0,31.4493,31.4728,31.4414,31.4414,45400.0
2011-03-04 11:00:00,40.01,40.03,40.0,40.01,82700.0,31.4414,31.4571,31.4335,31.4414,82700.0
2011-03-04 11:05:00,40.02,40.03,39.93,39.96,203700.0,31.4493,31.4571,31.3785,31.4021,203700.0
2011-03-04 11:10:00,39.96,40.03,39.95,40.03,122900.0,31.4021,31.4571,31.3942,31.4571,122900.0
2011-03-04 11:15:00,40.03,40.05,39.96,40.01,21900.0,31.4571,31.4728,31.4021,31.4414,21900.0
2011-03-04 11:20:00,39.99,40.0,39.93,39.99,21900.0,31.4257,31.4335,31.3785,31.4257,21900.0
2011-03-04 11:25:00,40.0,40.02,39.97,40.0,85400.0,31.4335,31.4493,31.41,31.4335,85400.0
2011-03-04 11:30:00,40.0,40.03,39.98,39.99,129400.0,31.4335,31.4571,31.4178,31.4257,129400.0
2011-03-04 11:35:00,39.99,40.05,39.99,40.04,74800.0,31.4257,31.4728,31.4257,31.465,74800.0
2011-03-04 11:40:00,40.04,40.05,40.0,40.02,51500.0,31.465,31.4728,31.4335,31.4493,51500.0
2011-03-04 11:45:00,40.03,40.05,40.01,40.01,24400.0,31.4571,31.4728,31.4414,31.4414,24400.0
2011-03-04 11:50:00,40.02,40.05,40.0,40.04,26500.0,31.4493,31.4728,31.4335,31.465,26500.0
2011-03-04 11:55:00,40.03,40.04,39.96,39.96,75500.0,31.4571,31.465,31.4021,31.4021,75500.0
2011-03-04 12:00:00,39.97,40.02,39.96,40.01,89600.0,31.41,31.4493,31.4021,31.4414,89600.0
2011-03-04 12:05:00,40.02,40.1,40.0,40.05,150800.0,31.4493,31.5121,31.4335,31.4728,150800.0
2011-03-04 12:10:00,40.06,40.07,40.01,40.02,104900.0,31.4807,31.4885,31.4414,31.4493,104900.0
2011-03-04 12:15:00,40.02,40.05,39.99,40.02,114900.0,31.4493,31.4728,31.4257,31.4493,114900.0
2011-03-04 12:20:00,40.01,40.02,39.98,40.0,171600.0,31.4414,31.4493,31.4178,31.4335,171600.0
2011-03-04 12:25:00,40.0,40.04,39.99,40.04,92600.0,31.4335,31.465,31.4257,31.465,92600.0
2011-03-04 12:30:00,40.04,40.04,39.98,39.99,72400.0,31.465,31.465,31.4178,31.4257,72400.0
2011-03-04 12:35:00,40.0,40.02,39.91,39.98,65700.0,31.4335,31.4493,31.3628,31.4178,65700.0
2011-03-04 12:40:00,39.99,40.03,39.97,40.0,112800.0,31.4257,31.4571,31.41,31.4335,112800.0
2011-03-04 12:45:00,40.0,40.02,40.0,40.0,47200.0,31.4335,31.4493,31.4335,31.4335,47200.0
2011-03-04 12:50:00,40.01,40.01,39.98,40.0,47800.0,31.4414,31.4414,31.4178,31.4335,47800.0
2011-03-04 12:55:00,40.0,40.01,39.98,40.0,169000.0,31.4335,31.4414,31.4178,31.4335,169000.0
2011-03-04 13:00:00,40.0,40.03,39.98,40.0,111700.0,31.4335,31.4571,31.4178,31.4335,111700.0
2011-03-04 13:05:00,40.0,40.01,40.0,40.0,35300.0,31.4335,31.4414,31.4335,31.4335,35300.0
2011-03-04 13:10:00,40.0,40.03,40.0,40.0,74000.0,31.4335,31.4571,31.4335,31.4335,74000.0
2011-03-04 13:15:00,40.0,40.03,40.0,40.01,64500.0,31.4335,31.4571,31.4335,31.4414,64500.0
2011-03-04 13:20:00,40.0,40.02,40.0,40.01,24400.0,31.4335,31.4493,31.4335,31.4414,24400.0
2011-03-04 13:25:00,40.01,40.04,39.99,40.04,103700.0,31.4414,31.465,31.4257,31.465,103700.0
2011-03-04 13:30:00,40.04,40.05,40.02,40.05,12100.0,31.465,31.4728,31.4493,31.4728,12100.0
2011-03-04 13:35:00,40.05,40.11,40.04,40.08,31500.0,31.4728,31.52,31.465,31.4964,31500.0
2011-03-04 13:40:00,40.09,40.09,40.03,40.03,40700.0,31.5043,31.5043,31.4571,31.4571,40700.0
2011-03-04 13:45:00,40.03,40.05,40.0,40.01,32400.0,31.4571,31.4728,31.4335,31.4414,32400.0
2011-03-04 13:50:00,40.0,40.05,40.0,40.0,44900.0,31.4335,31.4728,31.4335,31.4335,44900.0
2011-03-04 13:55:00,40.0,40.06,40.0,40.04,77400.0,31.4335,31.4807,31.4335,31.465,77400.0
2011-03-04 14:00:00,40.04,40.05,40.01,40.04,45900.0,31.465,31.4728,31.4414,31.465,45900.0
2011-03-04 14:05:00,40.03,40.04,40.01,40.02,44600.0,31.4571,31.465,31.4414,31.4493,44600.0
2011-03-04 14:10:00,40.01,40.06,40.01,40.05,48300.0,31.4414,31.4807,31.4414,31.4728,48300.0
2011-03-04 14:15:00,40.05,40.05,40.01,40.04,40700.0,31.4728,31.4728,31.4414,31.465,40700.0
2011-03-04 14:20:00,40.04,40.1,40.03,40.09,45800.0,31.465,31.5121,31.4571,31.5043,45800.0
2011-03-04 14:25:00,40.08,40.14,40.07,40.13,48200.0,31.4964,31.5436,31.4885,31.5357,48200.0
2011-03-04 14:30:00,40.13,40.19,40.13,40.15,42000.0,31.5357,31.5828,31.5357,31.5514,42000.0
2011-03-04 14:35:00,40.13,40.14,40.07,40.1,43800.0,31.5357,31.5436,31.4885,31.5121,43800.0
2011-03-04 14:40:00,40.09,40.11,40.05,40.08,36800.0,31.5043,31.52,31.4728,31.4964,36800.0
2011-03-04 14:45:00,40.08,40.08,40.05,40.06,15600.0,31.4964,31.4964,31.4728,31.4807,15600.0
2011-03-04 14:50:00,40.07,40.09,40.03,40.04,20700.0,31.4885,31.5043,31.4571,31.465,20700.0
2011-03-04 14:55:00,40.05,40.1,40.01,40.1,23100.0,31.4728,31.5121,31.4414,31.5121,23100.0
2011-03-04 15:00:00,40.1,40.22,40.09,40.22,49200.0,31.5121,31.6064,31.5043,31.6064,49200.0
2011-03-04 15:05:00,40.22,40.22,40.12,40.13,24800.0,31.6064,31.6064,31.5278,31.5357,24800.0
2011-03-04 15:10:00,40.13,40.17,40.12,40.16,25200.0,31.5357,31.5671,31.5278,31.5593,25200.0
2011-03-04 15:15:00,40.15,40.17,40.13,40.16,46600.0,31.5514,31.5671,31.5357,31.5593,46600.0
2011-03-04 15:20:00,40.15,40.16,40.02,40.05,35700.0,31.5514,31.5593,31.4493,31.4728,35700.0
2011-03-04 15:25:00,40.05,40.1,40.04,40.09,62600.0,31.4728,31.5121,31.465,31.5043,62600.0
2011-03-04 15:30:00,40.09,40.1,40.03,40.09,93400.0,31.5043,31.5121,31.4571,31.5043,93400.0
2011-03-04 15:35:00,40.09,40.1,40.08,40.1,71700.0,31.5043,31.5121,31.4964,31.5121,71700.0
2011-03-04 15:40:00,40.09,40.12,40.09,40.1,74100.0,31.5043,31.5278,31.5043,31.5121,74100.0
2011-03-04 15:45:00,40.1,40.14,40.09,40.09,155700.0,31.5121,31.5436,31.5043,31.5043,155700.0
2011-03-04 15:50:00,40.1,40.15,40.09,40.15,143400.0,31.5121,31.5514,31.5043,31.5514,143400.0
2011-03-04 15:55:00,40.15,40.2,40.14,40.14,169500.0,31.5514,31.5907,31.5436,31.5436,169500.0
2011-03-07 09:30:00,40.06,40.31,40.06,40.19,100100.0,31.4807,31.6771,31.4807,31.5828,100100.0
2011-03-07 09:35:00,40.17,40.28,39.98,40.27,80400.0,31.5671,31.6536,31.4178,31.6457,80400.0
2011-03-07 09:40:00,40.24,40.28,40.19,40.27,37400.0,31.6221,31.6536,31.5828,31.6457,37400.0
2011-03-07 09:45:00,40.26,40.3,40.24,40.3,31400.0,31.6379,31.6693,31.6221,31.6693,31400.0
2011-03-07 09:50:00,40.3,40.31,40.19,40.29,54500.0,31.6693,31.6771,31.5828,31.6614,54500.0
2011-03-07 09:55:00,40.27,40.35,40.25,40.33,58300.0,31.6457,31.7086,31.63,31.6929,58300.0
2011-03-07 10:00:00,40.32,40.34,40.25,40.33,42800.0,31.685,31.7007,31.63,31.6929,42800.0
2011-03-07 10:05:00,40.33,40.48,40.33,40.4,180700.0,31.6929,31.8107,31.6929,31.7479,180700.0
2011-03-07 10:10:00,40.4,40.44,40.25,40.33,60200.0,31.7479,31.7793,31.63,31.6929,60200.0
2011-03-07 10:15:00,40.33,40.34,40.25,40.32,45900.0,31.6929,31.7007,31.63,31.685,45900.0
2011-03-07 10:20:00,40.3,40.39,40.26,40.39,41100.0,31.6693,31.74,31.6379,31.74,41100.0
2011-03-07 10:25:00,40.39,40.5,40.35,40.47,163900.0,31.74,31.8265,31.7086,31.8029,163900.0
2011-03-07 10:30:00,40.47,40.5,40.34,40.39,52500.0,31.8029,31.8265,31.7007,31.74,52500.0
2011-03-07 10:35:00,40.41,40.43,40.17,40.26,80200.0,31.7557,31.7714,31.5671,31.6379,80200.0
2011-03-07 10:40:00,40.25,40.28,40.11,40.13,83100.0,31.63,31.6536,31.52,31.5357,83100.0
2011-03-07 10:45:00,40.13,40.14,39.99,40.05,43400.0,31.5357,31.5436,31.4257,31.4728,43400.0
2011-03-07 10:50:00,40.07,40.15,40.06,40.06,41800.0,31.4885,31.5514,31.4807,31.4807,41800.0
2011-03-07 10:55:00,40.06,40.21,40.06,40.19,45700.0,31.4807,31.5986,31.4807,31.5828,45700.0
2011-03-07 11:00:00,40.18,40.19,40.07,40.13,42200.0,31.575,31.5828,31.4885,31.5357,42200.0
2011-03-07 11:05:00,40.12,40.16,39.98,40.15,55600.0,31.5278,31.5593,31.4178,31.5514,55600.0
2011-03-07 11:10:00,40.15,40.17,40.04,40.09,40300.0,31.5514,31.5671,31.465,31.5043,40300.0
2011-03-07 11:15:00,40.09,40.22,40.08,40.19,35300.0,31.5043,31.6064,31.4964,31.5828,35300.0
2011-03-07 11:20:00,40.19,40.19,40.04,40.09,50700.0,31.5828,31.5828,31.465,31.5043,50700.0
2011-03-07 11:25:00,40.08,40.11,39.98,40.01,100600.0,31.4964,31.52,31.4178,31.4414,100600.0
2011-03-07 11:30:00,40.01,40.04,39.99,40.0,69600.0,31.4414,31.465,31.4257,31.4335,69600.0
2011-03-07 11:35:00,39.99,40.02,39.97,39.98,43500.0,31.4257,31.4493,31.41,31.4178,43500.0
2011-03-07 11:40:00,39.99,40.01,39.93,39.95,29300.0,31.4257,31.4414,31.3785,31.3942,29300.0
2011-03-07 11:45:00,39.95,39.99,39.9,39.94,36500.0,31.3942,31.4257,31.3549,31.3864,36500.0
2011-03-07 11:50:00,39.94,39.99,39.88,39.96,59600.0,31.3864,31.4257,31.3392,31.4021,59600.0
2011-03-07 11:55:00,39.95,40.0,39.91,39.99,43800.0,31.3942,31.4335,31.3628,31.4257,43800.0
2011-03-07 12:00:00,40.0,40.01,39.98,39.99,56000.0,31.4335,31.4414,31.4178,31.4257,56000.0
2011-03-07 12:05:00,39.99,40.1,39.95,40.07,64600.0,31.4257,31.5121,31.3942,31.4885,64600.0
2011-03-07 12:10:00,40.07,40.16,40.06,40.13,63300.0,31.4885,31.5593,31.4807,31.5357,63300.0
2011-03-07 12:15:00,40.13,40.15,40.06,40.06,33600.0,31.5357,31.5514,31.4807,31.4807,33600.0
2011-03-07 12:20:00,40.07,40.11,40.04,40.09,44900.0,31.4885,31.52,31.465,31.5043,44900.0
2011-03-07 12:25:00,40.09,40.15,40.09,40.13,71900.0,31.5043,31.5514,31.5043,31.5357,71900.0
2011-03-07 12:30:00,40.12,40.15,40.05,40.07,81100.0,31.5278,31.5514,31.4728,31.4885,81100.0
2011-03-07 12:35:00,40.08,40.09,40.01,40.03,23300.0,31.4964,31.5043,31.4414,31.4571,23300.0
2011-03-07 12:40:00,40.03,40.03,39.98,40.0,51700.0,31.4571,31.4571,31.4178,31.4335,51700.0
2011-03-07 12:45:00,40.0,40.07,39.99,40.0,44700.0,31.4335,31.4885,31.4257,31.4335,44700.0
2011-03-07 12:50:00,40.0,40.02,39.98,39.98,60400.0,31.4335,31.4493,31.4178,31.4178,60400.0
2011-03-07 12:55:00,39.99,40.05,39.96,39.98,38800.0,31.4257,31.4728,31.4021,31.4178,38800.0
2011-03-07 13:00:00,39.97,39.97,39.91,39.92,35200.0,31.41,31.41,31.3628,31.3707,35200.0
2011-03-07 13:05:00,39.93,39.98,39.91,39.94,57800.0,31.3785,31.4178,31.3628,31.3864,57800.0
2011-03-07 13:10:00,39.94,40.0,39.87,39.98,49200.0,31.3864,31.4335,31.3314,31.4178,49200.0
2011-03-07 13:15:00,39.99,40.09,39.98,40.03,46500.0,31.4257,31.5043,31.4178,31.4571,46500.0
2011-03-07 13:20:00,40.03,40.05,39.98,39.99,32400.0,31.4571,31.4728,31.4178,31.4257,32400.0
2011-03-07 13:25:00,39.99,40.07,39.97,40.01,28100.0,31.4257,31.4885,31.41,31.4414,28100.0
2011-03-07 13:30:00,40.02,40.1,40.0,40.07,33300.0,31.4493,31.5121,31.4335,31.4885,33300.0
2011-03-07 13:35:00,40.07,40.1,40.03,40.07,27300.0,31.4885,31.5121,31.4571,31.4885,27300.0
2011-03-07 13:40:00,40.08,40.14,40.08,40.12,40200.0,31.4964,31.5436,31.4964,31.5278,40200.0
2011-03-07 13:45:00,40.12,40.23,40.11,40.23,58100.0,31.5278,31.6143,31.52,31.6143,58100.0
2011-03-07 13:50:00,40.22,40.25,40.21,40.24,97400.0,31.6064,31.63,31.5986,31.6221,97400.0
2011-03-07 13:55:00,40.24,40.27,40.18,40.22,77500.0,31.6221,31.6457,31.575,31.6064,77500.0
2011-03-07 14:00:00,40.21,40.22,40.18,40.2,28100.0,31.5986,31.6064,31.575,31.5907,28100.0
2011-03-07 14:05:00,40.2,40.21,40.15,40.15,38600.0,31.5907,31.5986,31.5514,31.5514,38600.0
2011-03-07 14:10:00,40.16,40.21,40.12,40.14,57400.0,31.5593,31.5986,31.5278,31.5436,57400.0
2011-03-07 14:15:00,40.14,40.28,40.12,40.28,30400.0,31.5436,31.6536,31.5278,31.6536,30400.0
2011-03-07 14:20:00,40.28,40.31,40.19,40.19,28100.0,31.6536,31.6771,31.5828,31.5828,28100.0
2011-03-07 14:25:00,40.19,40.21,40.14,40.15,31000.0,31.5828,31.5986,31.5436,31.5514,31000.0
2011-03-07 14:30:00,40.15,40.17,40.13,40.15,23700.0,31.5514,31.5671,31.5357,31.5514,23700.0
2011-03-07 14:35:00,40.15,40.23,40.15,40.19,38900.0,31.5514,31.6143,31.5514,31.5828,38900.0
2011-03-07 14:40:00,40.16,40.19,40.15,40.16,21500.0,31.5593,31.5828,31.5514,31.5593,21500.0
2011-03-07 14:45:00,40.17,40.25,40.17,40.18,19100.0,31.5671,31.63,31.5671,31.575,19100.0
2011-03-07 14:50:00,40.2,40.21,40.17,40.2,13600.0,31.5907,31.5986,31.5671,31.5907,13600.0
2011-03-07 14:55:00,40.19,40.2,40.16,40.17,19200.0,31.5828,31.5907,31.5593,31.5671,19200.0
2011-03-07 15:00:00,40.17,40.2,40.15,40.19,32200.0,31.5671,31.5907,31.5514,31.5828,32200.0
2011-03-07 15:05:00,40.19,40.23,40.17,40.22,26900.0,31.5828,31.6143,31.5671,31.6064,26900.0
2011-03-07 15:10:00,40.21,40.3,40.21,40.25,118600.0,31.5986,31.6693,31.5986,31.63,118600.0
2011-03-07 15:15:00,40.26,40.3,40.2,40.27,413300.0,31.6379,31.6693,31.5907,31.6457,413300.0
2011-03-07 15:20:00,40.25,40.3,40.22,40.27,30700.0,31.63,31.6693,31.6064,31.6457,30700.0
2011-03-07 15:25:00,40.27,40.37,40.26,40.34,74600.0,31.6457,31.7243,31.6379,31.7007,74600.0
2011-03-07 15:30:00,40.34,40.38,40.29,40.36,56000.0,31.7007,31.7322,31.6614,31.7164,56000.0
2011-03-07 15:35:00,40.36,40.4,40.32,40.32,95100.0,31.7164,31.7479,31.685,31.685,95100.0
2011-03-07 15:40:00,40.31,40.34,40.24,40.29,103600.0,31.6771,31.7007,31.6221,31.6614,103600.0
2011-03-07 15:45:00,40.28,40.34,40.25,40.27,113500.0,31.6536,31.7007,31.63,31.6457,113500.0
2011-03-07 15:50:00,40.27,40.3,40.25,40.28,98000.0,31.6457,31.6693,31.63,31.6536,98000.0
2011-03-07 15:55:00,40.27,40.28,40.13,40.26,273200.0,31.6457,31.6536,31.5357,31.6379,273200.0
2011-03-08 09:30:00,40.61,40.75,40.44,40.58,132300.0,31.9129,32.0229,31.7793,31.8893,132300.0
2011-03-08 09:35:00,40.57,40.57,40.35,40.43,20700.0,31.8815,31.8815,31.7086,31.7714,20700.0
2011-03-08 09:40:00,40.44,40.44,40.25,40.3,37000.0,31.7793,31.7793,31.63,31.6693,37000.0
2011-03-08 09:45:00,40.31,40.42,40.09,40.38,41200.0,31.6771,31.7636,31.5043,31.7322,41200.0
2011-03-08 09:50:00,40.4,40.46,40.38,40.39,43800.0,31.7479,31.795,31.7322,31.74,43800.0
2011-03-08 09:55:00,40.4,40.68,40.4,40.65,61500.0,31.7479,31.9679,31.7479,31.9443,61500.0
2011-03-08 10:00:00,40.63,40.8,40.63,40.7,57900.0,31.9286,32.0622,31.9286,31.9836,57900.0
2011-03-08 10:05:00,40.7,40.72,40.61,40.62,33600.0,31.9836,31.9993,31.9129,31.9208,33600.0
2011-03-08 10:10:00,40.62,40.75,40.59,40.73,46600.0,31.9208,32.0229,31.8972,32.0072,46600.0
2011-03-08 10:15:00,40.72,40.9,40.72,40.88,65900.0,31.9993,32.1408,31.9993,32.1251,65900.0
2011-03-08 10:20:00,40.89,40.96,40.88,40.95,84600.0,32.1329,32.1879,32.1251,32.1801,84600.0
2011-03-08 10:25:00,40.95,40.98,40.91,40.98,56900.0,32.1801,32.2037,32.1486,32.2037,56900.0
2011-03-08 10:30:00,40.98,40.99,40.92,40.98,58200.0,32.2037,32.2115,32.1565,32.2037,58200.0
2011-03-08 10:35:00,40.99,41.0,40.96,40.97,38800.0,32.2115,32.2194,32.1879,32.1958,38800.0
2011-03-08 10:40:00,40.97,41.0,40.83,40.9,38300.0,32.1958,32.2194,32.0858,32.1408,38300.0
2011-03-08 10:45:00,40.89,40.97,40.87,40.95,31900.0,32.1329,32.1958,32.1172,32.1801,31900.0
2011-03-08 10:50:00,40.94,41.0,40.91,40.97,41800.0,32.1722,32.2194,32.1486,32.1958,41800.0
2011-03-08 10:55:00,40.97,40.99,40.95,40.98,30600.0,32.1958,32.2115,32.1801,32.2037,30600.0
2011-03-08 11:00:00,40.97,40.99,40.95,40.97,64500.0,32.1958,32.2115,32.1801,32.1958,64500.0
2011-03-08 11:05:00,40.97,41.07,40.95,41.04,151500.0,32.1958,32.2744,32.1801,32.2508,151500.0
2011-03-08 11:10:00,41.04,41.09,40.99,41.08,54400.0,32.2508,32.2901,32.2115,32.2822,54400.0
2011-03-08 11:15:00,41.07,41.15,41.07,41.14,59900.0,32.2744,32.3372,32.2744,32.3294,59900.0
2011-03-08 11:20:00,41.14,41.24,41.11,41.23,76100.0,32.3294,32.408,32.3058,32.4001,76100.0
2011-03-08 11:25:00,41.23,41.27,41.18,41.25,52000.0,32.4001,32.4315,32.3608,32.4158,52000.0
2011-03-08 11:30:00,41.25,41.3,41.23,41.25,73600.0,32.4158,32.4551,32.4001,32.4158,73600.0
2011-03-08 11:35:00,41.24,41.28,41.16,41.27,46600.0,32.408,32.4394,32.3451,32.4315,46600.0
2011-03-08 11:40:00,41.28,41.32,41.26,41.31,70900.0,32.4394,32.4708,32.4237,32.463,70900.0
2011-03-08 11:45:00,41.31,41.36,41.26,41.26,50400.0,32.463,32.5023,32.4237,32.4237,50400.0
2011-03-08 11:50:00,41.27,41.34,41.26,41.34,40900.0,32.4315,32.4866,32.4237,32.4866,40900.0
2011-03-08 11:55:00,41.33,41.35,41.22,41.3,81100.0,32.4787,32.4944,32.3923,32.4551,81100.0
2011-03-08 12:00:00,41.31,41.31,41.24,41.26,127700.0,32.463,32.463,32.408,32.4237,127700.0
2011-03-08 12:05:00,41.26,41.27,41.21,41.26,69900.0,32.4237,32.4315,32.3844,32.4237,69900.0
2011-03-08 12:10:00,41.27,41.34,41.23,41.32,62600.0,32.4315,32.4866,32.4001,32.4708,62600.0
2011-03-08 12:15:00,41.31,41.34,41.27,41.31,35900.0,32.463,32.4866,32.4315,32.463,35900.0
2011-03-08 12:20:00,41.31,41.46,41.31,41.44,79600.0,32.463,32.5809,32.463,32.5651,79600.0
2011-03-08 12:25:00,41.45,41.5,41.44,41.48,51300.0,32.573,32.6123,32.5651,32.5966,51300.0
2011-03-08 12:30:00,41.48,41.5,41.43,41.49,64200.0,32.5966,32.6123,32.5573,32.6044,64200.0
2011-03-08 12:35:00,41.48,41.5,41.45,41.5,31100.0,32.5966,32.6123,32.573,32.6123,31100.0
2011-03-08 12:40:00,41.49,41.53,41.48,41.5,47500.0,32.6044,32.6359,32.5966,32.6123,47500.0
2011-03-08 12:45:00,41.5,41.54,41.49,41.52,36300.0,32.6123,32.6437,32.6044,32.628,36300.0
2011-03-08 12:50:00,41.52,41.58,41.48,41.55,54100.0,32.628,32.6752,32.5966,32.6516,54100.0
2011-03-08 12:55:00,41.55,41.59,41.49,41.56,53800.0,32.6516,32.683,32.6044,32.6594,53800.0
2011-03-08 13:00:00,41.57,41.66,41.56,41.64,63100.0,32.6673,32.738,32.6594,32.7223,63100.0
2011-03-08 13:05:00,41.64,41.73,41.62,41.7,82600.0,32.7223,32.793,32.7066,32.7695,82600.0
2011-03-08 13:10:00,41.7,41.71,41.57,41.57,103600.0,32.7695,32.7773,32.6673,32.6673,103600.0
2011-03-08 13:15:00,41.56,41.64,41.52,41.57,40500.0,32.6594,32.7223,32.628,32.6673,40500.0
2011-03-08 13:20:00,41.58,41.64,41.56,41.64,31200.0,32.6752,32.7223,32.6594,32.7223,31200.0
2011-03-08 13:25:00,41.64,41.7,41.62,41.69,39700.0,32.7223,32.7695,32.7066,32.7616,39700.0
2011-03-08 13:30:00,41.69,41.75,41.65,41.74,41800.0,32.7616,32.8088,32.7302,32.8009,41800.0
2011-03-08 13:35:00,41.73,41.76,41.7,41.73,45100.0,32.793,32.8166,32.7695,32.793,45100.0
2011-03-08 13:40:00,41.73,41.82,41.72,41.73,132300.0,32.793,32.8638,32.7852,32.793,132300.0
2011-03-08 13:45:00,41.73,41.78,41.68,41.78,95100.0,32.793,32.8323,32.7537,32.8323,95100.0
2011-03-08 13:50:00,41.77,41.77,41.68,41.72,68700.0,32.8245,32.8245,32.7537,32.7852,68700.0
2011-03-08 13:55:00,41.72,41.75,41.66,41.66,29900.0,32.7852,32.8088,32.738,32.738,29900.0
2011-03-08 14:00:00,41.67,41.69,41.56,41.59,58700.0,32.7459,32.7616,32.6594,32.683,58700.0
2011-03-08 14:05:00,41.58,41.58,41.49,41.5,43700.0,32.6752,32.6752,32.6044,32.6123,43700.0
2011-03-08 14:10:00,41.5,41.5,41.38,41.41,27900.0,32.6123,32.6123,32.518,32.5416,27900.0
2011-03-08 14:15:00,41.4,41.44,41.35,41.44,43300.0,32.5337,32.5651,32.4944,32.5651,43300.0
2011-03-08 14:20:00,41.44,41.46,41.38,41.41,38000.0,32.5651,32.5809,32.518,32.5416,38000.0
2011-03-08 14:25:00,41.41,41.45,41.37,41.38,24700.0,32.5416,32.573,32.5101,32.518,24700.0
2011-03-08 14:30:00,41.39,41.39,41.28,41.29,41100.0,32.5258,32.5258,32.4394,32.4473,41100.0
2011-03-08 14:35:00,41.29,41.4,41.29,41.4,55100.0,32.4473,32.5337,32.4473,32.5337,55100.0
2011-03-08 14:40:00,41.4,41.51,41.4,41.48,86800.0,32.5337,32.6201,32.5337,32.5966,86800.0
2011-03-08 14:45:00,41.48,41.53,41.41,41.49,62300.0,32.5966,32.6359,32.5416,32.6044,62300.0
2011-03-08 14:50:00,41.5,41.55,41.47,41.53,51700.0,32.6123,32.6516,32.5887,32.6359,51700.0
2011-03-08 14:55:00,41.53,41.57,41.51,41.54,58300.0,32.6359,32.6673,32.6201,32.6437,58300.0
2011-03-08 15:00:00,41.53,41.6,41.46,41.58,123800.0,32.6359,32.6909,32.5809,32.6752,123800.0
2011-03-08 15:05:00,41.58,41.67,41.58,41.67,45700.0,32.6752,32.7459,32.6752,32.7459,45700.0
2011-03-08 15:10:00,41.66,41.69,41.61,41.68,46800.0,32.738,32.7616,32.6987,32.7537,46800.0
2011-03-08 15:15:00,41.68,41.7,41.64,41.64,48400.0,32.7537,32.7695,32.7223,32.7223,48400.0
2011-03-08 15:20:00,41.64,41.66,41.6,41.61,73400.0,32.7223,32.738,32.6909,32.6987,73400.0
2011-03-08 15:25:00,41.61,41.67,41.55,41.64,93200.0,32.6987,32.7459,32.6516,32.7223,93200.0
2011-03-08 15:30:00,41.64,41.66,41.56,41.65,70700.0,32.7223,32.738,32.6594,32.7302,70700.0
2011-03-08 15:35:00,41.66,41.69,41.62,41.68,76000.0,32.738,32.7616,32.7066,32.7537,76000.0
2011-03-08 15:40:00,41.68,41.7,41.65,41.66,82900.0,32.7537,32.7695,32.7302,32.738,82900.0
2011-03-08 15:45:00,41.66,41.7,41.64,41.68,141900.0,32.738,32.7695,32.7223,32.7537,141900.0
2011-03-08 15:50:00,41.69,41.69,41.58,41.61,198500.0,32.7616,32.7616,32.6752,32.6987,198500.0
2011-03-08 15:55:00,41.61,41.66,41.58,41.59,139400.0,32.6987,32.738,32.6752,32.683,139400.0
2011-03-09 09:30:00,41.32,41.53,41.23,41.28,73300.0,32.4708,32.6359,32.4001,32.4394,73300.0
2011-03-09 09:35:00,41.27,41.29,41.08,41.14,47700.0,32.4315,32.4473,32.2822,32.3294,47700.0
2011-03-09 09:40:00,41.11,41.13,41.05,41.09,17300.0,32.3058,32.3215,32.2587,32.2901,17300.0
2011-03-09 09:45:00,41.07,41.32,41.01,41.31,38700.0,32.2744,32.4708,32.2272,32.463,38700.0
2011-03-09 09:50:00,41.32,41.36,41.25,41.25,23700.0,32.4708,32.5023,32.4158,32.4158,23700.0
2011-03-09 09:55:00,41.25,41.26,41.13,41.2,38800.0,32.4158,32.4237,32.3215,32.3765,38800.0
2011-03-09 10:00:00,41.2,41.28,41.12,41.17,31800.0,32.3765,32.4394,32.3137,32.353,31800.0
2011-03-09 10:05:00,41.17,41.29,41.16,41.23,42600.0,32.353,32.4473,32.3451,32.4001,42600.0
2011-03-09 10:10:00,41.23,41.25,41.1,41.13,40300.0,32.4001,32.4158,32.298,32.3215,40300.0
2011-03-09 10:15:00,41.13,41.38,41.13,41.36,35000.0,32.3215,32.518,32.3215,32.5023,35000.0
2011-03-09 10:20:00,41.36,41.49,41.36,41.48,26400.0,32.5023,32.6044,32.5023,32.5966,26400.0
2011-03-09 10:25:00,41.49,41.51,41.46,41.51,16100.0,32.6044,32.6201,32.5809,32.6201,16100.0
2011-03-09 10:30:00,41.5,41.51,41.35,41.39,20600.0,32.6123,32.6201,32.4944,32.5258,20600.0
2011-03-09 10:35:00,41.4,41.46,41.31,41.35,19300.0,32.5337,32.5809,32.463,32.4944,19300.0
2011-03-09 10:40:00,41.35,41.36,41.29,41.31,16900.0,32.4944,32.5023,32.4473,32.463,16900.0
2011-03-09 10:45:00,41.32,41.32,41.24,41.31,32400.0,32.4708,32.4708,32.408,32.463,32400.0
2011-03-09 10:50:00,41.31,41.31,41.15,41.16,43000.0,32.463,32.463,32.3372,32.3451,43000.0
2011-03-09 10:55:00,41.15,41.17,41.1,41.14,29800.0,32.3372,32.353,32.298,32.3294,29800.0
2011-03-09 11:00:00,41.11,41.21,41.07,41.21,40200.0,32.3058,32.3844,32.2744,32.3844,40200.0
2011-03-09 11:05:00,41.19,41.23,41.19,41.19,14500.0,32.3687,32.4001,32.3687,32.3687,14500.0
2011-03-09 11:10:00,41.2,41.28,41.19,41.28,33500.0,32.3765,32.4394,32.3687,32.4394,33500.0
2011-03-09 11:15:00,41.28,41.33,41.25,41.28,27600.0,32.4394,32.4787,32.4158,32.4394,27600.0
2011-03-09 11:20:00,41.29,41.3,41.22,41.23,23900.0,32.4473,32.4551,32.3923,32.4001,23900.0
2011-03-09 11:25:00,41.22,41.3,41.22,41.22,12600.0,32.3923,32.4551,32.3923,32.3923,12600.0
2011-03-09 11:30:00,41.25,41.3,41.15,41.27,44800.0,32.4158,32.4551,32.3372,32.4315,44800.0
2011-03-09 11:35:00,41.27,41.31,41.23,41.3,58200.0,32.4315,32.463,32.4001,32.4551,58200.0
2011-03-09 11:40:00,41.31,41.32,41.24,41.24,13900.0,32.463,32.4708,32.408,32.408,13900.0
2011-03-09 11:45:00,41.24,41.3,41.24,41.25,22300.0,32.408,32.4551,32.408,32.4158,22300.0
2011-03-09 11:50:00,41.24,41.28,41.24,41.28,20400.0,32.408,32.4394,32.408,32.4394,20400.0
2011-03-09 11:55:00,41.28,41.42,41.28,41.34,22100.0,32.4394,32.5494,32.4394,32.4866,22100.0
2011-03-09 12:00:00,41.36,41.49,41.36,41.41,21700.0,32.5023,32.6044,32.5023,32.5416,21700.0
2011-03-09 12:05:00,41.41,41.42,41.37,41.41,13900.0,32.5416,32.5494,32.5101,32.5416,13900.0
2011-03-09 12:10:00,41.4,41.41,41.36,41.36,9000.0,32.5337,32.5416,32.5023,32.5023,9000.0
2011-03-09 12:15:00,41.36,41.39,41.33,41.35,18700.0,32.5023,32.5258,32.4787,32.4944,18700.0
2011-03-09 12:20:00,41.36,41.4,41.33,41.33,17400.0,32.5023,32.5337,32.4787,32.4787,17400.0
2011-03-09 12:25:00,41.32,41.32,41.24,41.32,45400.0,32.4708,32.4708,32.408,32.4708,45400.0
2011-03-09 12:30:00,41.31,41.31,41.27,41.27,6500.0,32.463,32.463,32.4315,32.4315,6500.0
2011-03-09 12:35:00,41.28,41.34,41.27,41.34,10800.0,32.4394,32.4866,32.4315,32.4866,10800.0
2011-03-09 12:40:00,41.34,41.34,41.26,41.26,31200.0,32.4866,32.4866,32.4237,32.4237,31200.0
2011-03-09 12:45:00,41.27,41.41,41.27,41.4,32400.0,32.4315,32.5416,32.4315,32.5337,32400.0
2011-03-09 12:50:00,41.4,41.46,41.34,41.4,28900.0,32.5337,32.5809,32.4866,32.5337,28900.0
2011-03-09 12:55:00,41.39,41.39,41.33,41.33,15000.0,32.5258,32.5258,32.4787,32.4787,15000.0
2011-03-09 13:00:00,41.33,41.37,41.28,41.29,20000.0,32.4787,32.5101,32.4394,32.4473,20000.0
2011-03-09 13:05:00,41.28,41.3,41.24,41.27,11400.0,32.4394,32.4551,32.408,32.4315,11400.0
2011-03-09 13:10:00,41.28,41.29,41.23,41.27,13200.0,32.4394,32.4473,32.4001,32.4315,13200.0
2011-03-09 13:15:00,41.26,41.29,41.23,41.27,18200.0,32.4237,32.4473,32.4001,32.4315,18200.0
2011-03-09 13:20:00,41.27,41.31,41.26,41.27,11500.0,32.4315,32.463,32.4237,32.4315,11500.0
2011-03-09 13:25:00,41.28,41.34,41.28,41.28,14900.0,32.4394,32.4866,32.4394,32.4394,14900.0
2011-03-09 13:30:00,41.28,41.28,41.26,41.26,8900.0,32.4394,32.4394,32.4237,32.4237,8900.0
2011-03-09 13:35:00,41.26,41.28,41.18,41.23,12600.0,32.4237,32.4394,32.3608,32.4001,12600.0
2011-03-09 13:40:00,41.21,41.23,41.17,41.18,10900.0,32.3844,32.4001,32.353,32.3608,10900.0
2011-03-09 13:45:00,41.18,41.23,41.17,41.23,15800.0,32.3608,32.4001,32.353,32.4001,15800.0
2011-03-09 13:50:00,41.22,41.23,41.19,41.19,22600.0,32.3923,32.4001,32.3687,32.3687,22600.0
2011-03-09 13:55:00,41.19,41.24,41.19,41.21,11300.0,32.3687,32.408,32.3687,32.3844,11300.0
2011-03-09 14:00:00,41.22,41.3,41.22,41.26,14400.0,32.3923,32.4551,32.3923,32.4237,14400.0
2011-03-09 14:05:00,41.27,41.29,41.22,41.27,15300.0,32.4315,32.4473,32.3923,32.4315,15300.0
2011-03-09 14:10:00,41.28,41.28,41.24,41.25,32200.0,32.4394,32.4394,32.408,32.4158,32200.0
2011-03-09 14:15:00,41.25,41.29,41.23,41.27,19000.0,32.4158,32.4473,32.4001,32.4315,19000.0
2011-03-09 14:20:00,41.28,41.28,41.2,41.24,14600.0,32.4394,32.4394,32.3765,32.408,14600.0
2011-03-09 14:25:00,41.23,41.24,41.2,41.2,10900.0,32.4001,32.408,32.3765,32.3765,10900.0
2011-03-09 14:30:00,41.2,41.2,41.16,41.17,28500.0,32.3765,32.3765,32.3451,32.353,28500.0
2011-03-09 14:35:00,41.18,41.18,41.1,41.15,43600.0,32.3608,32.3608,32.298,32.3372,43600.0
2011-03-09 14:40:00,41.15,41.18,41.14,41.18,18400.0,32.3372,32.3608,32.3294,32.3608,18400.0
2011-03-09 14:45:00,41.18,41.26,41.18,41.22,24500.0,32.3608,32.4237,32.3608,32.3923,24500.0
2011-03-09 14:50:00,41.23,41.32,41.23,41.31,11300.0,32.4001,32.4708,32.4001,32.463,11300.0
2011-03-09 14:55:00,41.3,41.34,41.28,41.28,15500.0,32.4551,32.4866,32.4394,32.4394,15500.0
2011-03-09 15:00:00,41.28,41.32,41.26,41.32,18400.0,32.4394,32.4708,32.4237,32.4708,18400.0
2011-03-09 15:05:00,41.33,41.33,41.27,41.31,15400.0,32.4787,32.4787,32.4315,32.463,15400.0
2011-03-09 15:10:00,41.32,41.34,41.28,41.29,15800.0,32.4708,32.4866,32.4394,32.4473,15800.0
2011-03-09 15:15:00,41.28,41.32,41.26,41.26,18200.0,32.4394,32.4708,32.4237,32.4237,18200.0
2011-03-09 15:20:00,41.26,41.3,41.25,41.27,18600.0,32.4237,32.4551,32.4158,32.4315,18600.0
2011-03-09 15:25:00,41.28,41.28,41.24,41.26,30300.0,32.4394,32.4394,32.408,32.4237,30300.0
2011-03-09 15:30:00,41.26,41.29,41.23,41.24,36200.0,32.4237,32.4473,32.4001,32.408,36200.0
2011-03-09 15:35:00,41.23,41.26,41.2,41.22,43300.0,32.4001,32.4237,32.3765,32.3923,43300.0
2011-03-09 15:40:00,41.22,41.24,41.17,41.17,73200.0,32.3923,32.408,32.353,32.353,73200.0
2011-03-09 15:45:00,41.17,41.22,41.15,41.21,74100.0,32.353,32.3923,32.3372,32.3844,74100.0
2011-03-09 15:50:00,41.22,41.31,41.21,41.27,101400.0,32.3923,32.463,32.3844,32.4315,101400.0
2011-03-09 15:55:00,41.26,41.28,41.22,41.22,79900.0,32.4237,32.4394,32.3923,32.3923,79900.0
2011-03-10 09:30:00,40.76,40.83,40.24,40.34,116300.0,32.0308,32.0858,31.6221,31.7007,116300.0
2011-03-10 09:35:00,40.35,40.66,40.29,40.45,59500.0,31.7086,31.9522,31.6614,31.7872,59500.0
2011-03-10 09:40:00,40.44,40.62,40.33,40.62,92900.0,31.7793,31.9208,31.6929,31.9208,92900.0
2011-03-10 09:45:00,40.63,40.69,40.58,40.66,75200.0,31.9286,31.9758,31.8893,31.9522,75200.0
2011-03-10 09:50:00,40.67,40.83,40.61,40.76,57800.0,31.96,32.0858,31.9129,32.0308,57800.0
2011-03-10 09:55:00,40.77,40.87,40.75,40.85,77200.0,32.0386,32.1172,32.0229,32.1015,77200.0
2011-03-10 10:00:00,40.85,40.87,40.73,40.77,35000.0,32.1015,32.1172,32.0072,32.0386,35000.0
2011-03-10 10:05:00,40.78,40.78,40.61,40.65,28900.0,32.0465,32.0465,31.9129,31.9443,28900.0
2011-03-10 10:10:00,40.65,40.73,40.62,40.7,27900.0,31.9443,32.0072,31.9208,31.9836,27900.0
2011-03-10 10:15:00,40.71,40.79,40.69,40.75,15200.0,31.9915,32.0543,31.9758,32.0229,15200.0
2011-03-10 10:20:00,40.77,40.85,40.75,40.83,20100.0,32.0386,32.1015,32.0229,32.0858,20100.0
2011-03-10 10:25:00,40.81,40.81,40.64,40.65,31000.0,32.0701,32.0701,31.9365,31.9443,31000.0
2011-03-10 10:30:00,40.66,40.66,40.52,40.53,26600.0,31.9522,31.9522,31.8422,31.85,26600.0
2011-03-10 10:35:00,40.53,40.55,40.51,40.53,25900.0,31.85,31.8657,31.8343,31.85,25900.0
2011-03-10 10:40:00,40.53,40.65,40.49,40.63,34500.0,31.85,31.9443,31.8186,31.9286,34500.0
2011-03-10 10:45:00,40.62,40.71,40.61,40.68,34100.0,31.9208,31.9915,31.9129,31.9679,34100.0
2011-03-10 10:50:00,40.67,40.72,40.61,40.72,8800.0,31.96,31.9993,31.9129,31.9993,8800.0
2011-03-10 10:55:00,40.72,40.75,40.69,40.7,16700.0,31.9993,32.0229,31.9758,31.9836,16700.0
2011-03-10 11:00:00,40.71,40.72,40.65,40.67,18200.0,31.9915,31.9993,31.9443,31.96,18200.0
2011-03-10 11:05:00,40.67,40.7,40.65,40.67,11900.0,31.96,31.9836,31.9443,31.96,11900.0
2011-03-10 11:10:00,40.66,40.66,40.59,40.66,16100.0,31.9522,31.9522,31.8972,31.9522,16100.0
2011-03-10 11:15:00,40.66,40.71,40.59,40.7,59500.0,31.9522,31.9915,31.8972,31.9836,59500.0
2011-03-10 11:20:00,40.69,40.82,40.68,40.81,33300.0,31.9758,32.0779,31.9679,32.0701,33300.0
2011-03-10 11:25:00,40.81,40.85,40.76,40.76,19500.0,32.0701,32.1015,32.0308,32.0308,19500.0
2011-03-10 11:30:00,40.75,40.8,40.72,40.8,27000.0,32.0229,32.0622,31.9993,32.0622,27000.0
2011-03-10 11:35:00,40.8,40.84,40.78,40.81,13800.0,32.0622,32.0936,32.0465,32.0701,13800.0
2011-03-10 11:40:00,40.82,40.83,40.72,40.72,11000.0,32.0779,32.0858,31.9993,31.9993,11000.0
2011-03-10 11:45:00,40.72,40.72,40.65,40.66,20800.0,31.9993,31.9993,31.9443,31.9522,20800.0
2011-03-10 11:50:00,40.66,40.72,40.63,40.71,18100.0,31.9522,31.9993,31.9286,31.9915,18100.0
2011-03-10 11:55:00,40.71,40.82,40.71,40.8,24400.0,31.9915,32.0779,31.9915,32.0622,24400.0
2011-03-10 12:00:00,40.8,40.8,40.73,40.73,16600.0,32.0622,32.0622,32.0072,32.0072,16600.0
2011-03-10 12:05:00,40.73,40.74,40.65,40.65,37300.0,32.0072,32.0151,31.9443,31.9443,37300.0
2011-03-10 12:10:00,40.65,40.68,40.65,40.65,25700.0,31.9443,31.9679,31.9443,31.9443,25700.0
2011-03-10 12:15:00,40.65,40.66,40.63,40.64,26500.0,31.9443,31.9522,31.9286,31.9365,26500.0
2011-03-10 12:20:00,40.64,40.72,40.64,40.69,24400.0,31.9365,31.9993,31.9365,31.9758,24400.0
2011-03-10 12:25:00,40.7,40.7,40.6,40.64,34200.0,31.9836,31.9836,31.905,31.9365,34200.0
2011-03-10 12:30:00,40.65,40.66,40.58,40.59,17900.0,31.9443,31.9522,31.8893,31.8972,17900.0
2011-03-10 12:35:00,40.6,40.68,40.59,40.68,30900.0,31.905,31.9679,31.8972,31.9679,30900.0
2011-03-10 12:40:00,40.68,40.68,40.62,40.65,13700.0,31.9679,31.9679,31.9208,31.9443,13700.0
2011-03-10 12:45:00,40.66,40.71,40.61,40.62,22500.0,31.9522,31.9915,31.9129,31.9208,22500.0
2011-03-10 12:50:00,40.62,40.76,40.6,40.76,28400.0,31.9208,32.0308,31.905,32.0308,28400.0
2011-03-10 12:55:00,40.76,40.78,40.71,40.78,11500.0,32.0308,32.0465,31.9915,32.0465,11500.0
2011-03-10 13:00:00,40.77,40.81,40.73,40.78,36600.0,32.0386,32.0701,32.0072,32.0465,36600.0
2011-03-10 13:05:00,40.77,40.78,40.73,40.75,30200.0,32.0386,32.0465,32.0072,32.0229,30200.0
2011-03-10 13:10:00,40.75,40.81,40.74,40.8,22800.0,32.0229,32.0701,32.0151,32.0622,22800.0
2011-03-10 13:15:00,40.8,40.8,40.76,40.76,19500.0,32.0622,32.0622,32.0308,32.0308,19500.0
2011-03-10 13:20:00,40.76,40.78,40.72,40.75,37600.0,32.0308,32.0465,31.9993,32.0229,37600.0
2011-03-10 13:25:00,40.75,40.75,40.69,40.73,55900.0,32.0229,32.0229,31.9758,32.0072,55900.0
2011-03-10 13:30:00,40.72,40.75,40.5,40.51,47500.0,31.9993,32.0229,31.8265,31.8343,47500.0
2011-03-10 13:35:00,40.5,40.6,40.45,40.45,66900.0,31.8265,31.905,31.7872,31.7872,66900.0
2011-03-10 13:40:00,40.45,40.56,40.44,40.51,36100.0,31.7872,31.8736,31.7793,31.8343,36100.0
2011-03-10 13:45:00,40.52,40.6,40.51,40.58,30800.0,31.8422,31.905,31.8343,31.8893,30800.0
2011-03-10 13:50:00,40.58,40.64,40.54,40.54,26100.0,31.8893,31.9365,31.8579,31.8579,26100.0
2011-03-10 13:55:00,40.54,40.65,40.54,40.64,25400.0,31.8579,31.9443,31.8579,31.9365,25400.0
2011-03-10 14:00:00,40.63,40.66,40.59,40.63,29800.0,31.9286,31.9522,31.8972,31.9286,29800.0
2011-03-10 14:05:00,40.63,40.68,40.6,40.68,29100.0,31.9286,31.9679,31.905,31.9679,29100.0
2011-03-10 14:10:00,40.68,40.68,40.59,40.6,15000.0,31.9679,31.9679,31.8972,31.905,15000.0
2011-03-10 14:15:00,40.6,40.63,40.58,40.62,15600.0,31.905,31.9286,31.8893,31.9208,15600.0
2011-03-10 14:20:00,40.63,40.65,40.58,40.59,20800.0,31.9286,31.9443,31.8893,31.8972,20800.0
2011-03-10 14:25:00,40.59,40.64,40.55,40.55,26400.0,31.8972,31.9365,31.8657,31.8657,26400.0
2011-03-10 14:30:00,40.55,40.62,40.54,40.61,26000.0,31.8657,31.9208,31.8579,31.9129,26000.0
2011-03-10 14:35:00,40.6,40.66,40.58,40.61,75600.0,31.905,31.9522,31.8893,31.9129,75600.0
2011-03-10 14:40:00,40.62,40.62,40.54,40.54,33600.0,31.9208,31.9208,31.8579,31.8579,33600.0
2011-03-10 14:45:00,40.54,40.57,40.51,40.52,16100.0,31.8579,31.8815,31.8343,31.8422,16100.0
2011-03-10 14:50:00,40.52,40.52,40.46,40.49,32400.0,31.8422,31.8422,31.795,31.8186,32400.0
2011-03-10 14:55:00,40.5,40.53,40.49,40.5,17200.0,31.8265,31.85,31.8186,31.8265,17200.0
2011-03-10 15:00:00,40.5,40.53,40.42,40.44,28400.0,31.8265,31.85,31.7636,31.7793,28400.0
2011-03-10 15:05:00,40.45,40.49,40.45,40.45,35000.0,31.7872,31.8186,31.7872,31.7872,35000.0
2011-03-10 15:10:00,40.44,40.44,40.37,40.39,31600.0,31.7793,31.7793,31.7243,31.74,31600.0
2011-03-10 15:15:00,40.39,40.4,40.3,40.3,38200.0,31.74,31.7479,31.6693,31.6693,38200.0
2011-03-10 15:20:00,40.32,40.38,40.31,40.38,23400.0,31.685,31.7322,31.6771,31.7322,23400.0
2011-03-10 15:25:00,40.38,40.4,40.32,40.36,35500.0,31.7322,31.7479,31.685,31.7164,35500.0
2011-03-10 15:30:00,40.36,40.37,40.27,40.3,69000.0,31.7164,31.7243,31.6457,31.6693,69000.0
2011-03-10 15:35:00,40.3,40.4,40.26,40.4,76500.0,31.6693,31.7479,31.6379,31.7479,76500.0
2011-03-10 15:40:00,40.4,40.48,40.39,40.47,77100.0,31.7479,31.8107,31.74,31.8029,77100.0
2011-03-10 15:45:00,40.46,40.47,40.37,40.37,79600.0,31.795,31.8029,31.7243,31.7243,79600.0
2011-03-10 15:50:00,40.36,40.39,40.33,40.34,94900.0,31.7164,31.74,31.6929,31.7007,94900.0
2011-03-10 15:55:00,40.33,40.35,40.27,40.34,125800.0,31.6929,31.7086,31.6457,31.7007,125800.0
2011-03-11 09:30:00,40.01,40.18,39.71,40.03,177200.0,31.4414,31.575,31.2056,31.4571,177200.0
2011-03-11 09:35:00,40.05,40.51,40.05,40.51,166600.0,31.4728,31.8343,31.4728,31.8343,166600.0
2011-03-11 09:40:00,40.51,40.7,40.43,40.64,144800.0,31.8343,31.9836,31.7714,31.9365,144800.0
2011-03-11 09:45:00,40.65,40.65,40.49,40.52,160100.0,31.9443,31.9443,31.8186,31.8422,160100.0
2011-03-11 09:50:00,40.52,40.53,40.42,40.44,73300.0,31.8422,31.85,31.7636,31.7793,73300.0
2011-03-11 09:55:00,40.44,40.65,40.42,40.5,202300.0,31.7793,31.9443,31.7636,31.8265,202300.0
2011-03-11 10:00:00,40.51,40.57,40.39,40.44,80800.0,31.8343,31.8815,31.74,31.7793,80800.0
2011-03-11 10:05:00,40.44,40.54,40.39,40.46,28600.0,31.7793,31.8579,31.74,31.795,28600.0
2011-03-11 10:10:00,40.46,40.56,40.46,40.54,16100.0,31.795,31.8736,31.795,31.8579,16100.0
2011-03-11 10:15:00,40.55,40.67,40.52,40.59,33800.0,31.8657,31.96,31.8422,31.8972,33800.0
2011-03-11 10:20:00,40.61,40.67,40.52,40.55,29000.0,31.9129,31.96,31.8422,31.8657,29000.0
2011-03-11 10:25:00,40.56,40.61,40.5,40.53,45700.0,31.8736,31.9129,31.8265,31.85,45700.0
2011-03-11 10:30:00,40.51,40.62,40.51,40.58,53500.0,31.8343,31.9208,31.8343,31.8893,53500.0
2011-03-11 10:35:00,40.59,40.67,40.56,40.62,51600.0,31.8972,31.96,31.8736,31.9208,51600.0
2011-03-11 10:40:00,40.61,40.62,40.56,40.58,63500.0,31.9129,31.9208,31.8736,31.8893,63500.0
2011-03-11 10:45:00,40.57,40.63,40.55,40.59,55700.0,31.8815,31.9286,31.8657,31.8972,55700.0
2011-03-11 10:50:00,40.59,40.67,40.54,40.65,60500.0,31.8972,31.96,31.8579,31.9443,60500.0
2011-03-11 10:55:00,40.66,40.73,40.59,40.69,121100.0,31.9522,32.0072,31.8972,31.9758,121100.0
2011-03-11 11:00:00,40.7,40.73,40.68,40.71,26100.0,31.9836,32.0072,31.9679,31.9915,26100.0
2011-03-11 11:05:00,40.69,40.73,40.68,40.68,17500.0,31.9758,32.0072,31.9679,31.9679,17500.0
2011-03-11 11:10:00,40.68,40.77,40.67,40.77,21700.0,31.9679,32.0386,31.96,32.0386,21700.0
2011-03-11 11:15:00,40.76,40.81,40.71,40.72,24500.0,32.0308,32.0701,31.9915,31.9993,24500.0
2011-03-11 11:20:00,40.72,40.79,40.72,40.77,71000.0,31.9993,32.0543,31.9993,32.0386,71000.0
2011-03-11 11:25:00,40.76,40.77,40.72,40.74,48000.0,32.0308,32.0386,31.9993,32.0151,48000.0
2011-03-11 11:30:00,40.74,40.77,40.74,40.75,16600.0,32.0151,32.0386,32.0151,32.0229,16600.0
2011-03-11 11:35:00,40.75,40.83,40.74,40.83,66700.0,32.0229,32.0858,32.0151,32.0858,66700.0
2011-03-11 11:40:00,40.83,40.91,40.81,40.91,20300.0,32.0858,32.1486,32.0701,32.1486,20300.0
2011-03-11 11:45:00,40.92,40.94,40.89,40.89,36600.0,32.1565,32.1722,32.1329,32.1329,36600.0
2011-03-11 11:50:00,40.89,40.94,40.89,40.93,27400.0,32.1329,32.1722,32.1329,32.1644,27400.0
2011-03-11 11:55:00,40.94,40.96,40.91,40.94,43200.0,32.1722,32.1879,32.1486,32.1722,43200.0
2011-03-11 12:00:00,40.94,41.04,40.94,41.02,46500.0,32.1722,32.2508,32.1722,32.2351,46500.0
2011-03-11 12:05:00,41.01,41.09,41.01,41.05,17900.0,32.2272,32.2901,32.2272,32.2587,17900.0
2011-03-11 12:10:00,41.06,41.06,40.96,40.97,21900.0,32.2665,32.2665,32.1879,32.1958,21900.0
2011-03-11 12:15:00,40.97,41.03,40.97,41.01,11500.0,32.1958,32.2429,32.1958,32.2272,11500.0
2011-03-11 12:20:00,41.02,41.15,41.02,41.15,35800.0,32.2351,32.3372,32.2351,32.3372,35800.0
2011-03-11 12:25:00,41.15,41.18,41.12,41.17,27200.0,32.3372,32.3608,32.3137,32.353,27200.0
2011-03-11 12:30:00,41.16,41.18,41.13,41.14,17200.0,32.3451,32.3608,32.3215,32.3294,17200.0
2011-03-11 12:35:00,41.13,41.16,41.11,41.12,18700.0,32.3215,32.3451,32.3058,32.3137,18700.0
2011-03-11 12:40:00,41.11,41.13,41.05,41.05,29000.0,32.3058,32.3215,32.2587,32.2587,29000.0
2011-03-11 12:45:00,41.06,41.08,41.05,41.08,24000.0,32.2665,32.2822,32.2587,32.2822,24000.0
2011-03-11 12:50:00,41.08,41.12,41.07,41.08,12100.0,32.2822,32.3137,32.2744,32.2822,12100.0
2011-03-11 12:55:00,41.08,41.08,41.05,41.06,14200.0,32.2822,32.2822,32.2587,32.2665,14200.0
2011-03-11 13:00:00,41.05,41.05,41.02,41.03,16700.0,32.2587,32.2587,32.2351,32.2429,16700.0
2011-03-11 13:05:00,41.04,41.06,41.03,41.05,13200.0,32.2508,32.2665,32.2429,32.2587,13200.0
2011-03-11 13:10:00,41.05,41.05,40.94,40.94,18100.0,32.2587,32.2587,32.1722,32.1722,18100.0
2011-03-11 13:15:00,40.94,40.99,40.92,40.99,42800.0,32.1722,32.2115,32.1565,32.2115,42800.0
2011-03-11 13:20:00,40.99,41.01,40.97,41.01,19700.0,32.2115,32.2272,32.1958,32.2272,19700.0
2011-03-11 13:25:00,41.02,41.04,41.0,41.02,11500.0,32.2351,32.2508,32.2194,32.2351,11500.0
2011-03-11 13:30:00,41.02,41.03,40.97,40.98,15200.0,32.2351,32.2429,32.1958,32.2037,15200.0
2011-03-11 13:35:00,40.98,41.05,40.98,41.0,24900.0,32.2037,32.2587,32.2037,32.2194,24900.0
2011-03-11 13:40:00,41.0,41.03,40.98,41.01,129300.0,32.2194,32.2429,32.2037,32.2272,129300.0
2011-03-11 13:45:00,41.02,41.02,41.0,41.01,14800.0,32.2351,32.2351,32.2194,32.2272,14800.0
2011-03-11 13:50:00,41.0,41.04,41.0,41.04,46400.0,32.2194,32.2508,32.2194,32.2508,46400.0
2011-03-11 13:55:00,41.04,41.1,41.0,41.01,34800.0,32.2508,32.298,32.2194,32.2272,34800.0
2011-03-11 14:00:00,41.01,41.04,41.0,41.03,38100.0,32.2272,32.2508,32.2194,32.2429,38100.0
2011-03-11 14:05:00,41.03,41.05,40.96,41.0,144900.0,32.2429,32.2587,32.1879,32.2194,144900.0
2011-03-11 14:10:00,41.0,41.06,40.97,41.04,80300.0,32.2194,32.2665,32.1958,32.2508,80300.0
2011-03-11 14:15:00,41.05,41.12,41.05,41.12,23700.0,32.2587,32.3137,32.2587,32.3137,23700.0
2011-03-11 14:20:00,41.12,41.16,41.09,41.15,44300.0,32.3137,32.3451,32.2901,32.3372,44300.0
2011-03-11 14:25:00,41.15,41.16,41.12,41.13,56700.0,32.3372,32.3451,32.3137,32.3215,56700.0
2011-03-11 14:30:00,41.13,41.16,41.13,41.15,34700.0,32.3215,32.3451,32.3215,32.3372,34700.0
2011-03-11 14:35:00,41.15,41.16,41.14,41.15,26500.0,32.3372,32.3451,32.3294,32.3372,26500.0
2011-03-11 14:40:00,41.16,41.18,41.14,41.15,38500.0,32.3451,32.3608,32.3294,32.3372,38500.0
2011-03-11 14:45:00,41.16,41.17,41.11,41.11,22900.0,32.3451,32.353,32.3058,32.3058,22900.0
2011-03-11 14:50:00,41.11,41.13,41.07,41.11,24500.0,32.3058,32.3215,32.2744,32.3058,24500.0
2011-03-11 14:55:00,41.1,41.13,41.08,41.13,21400.0,32.298,32.3215,32.2822,32.3215,21400.0
2011-03-11 15:00:00,41.13,41.21,41.13,41.19,37500.0,32.3215,32.3844,32.3215,32.3687,37500.0
2011-03-11 15:05:00,41.18,41.22,41.15,41.15,30100.0,32.3608,32.3923,32.3372,32.3372,30100.0
2011-03-11 15:10:00,41.16,41.18,41.14,41.18,24900.0,32.3451,32.3608,32.3294,32.3608,24900.0
2011-03-11 15:15:00,41.17,41.23,41.17,41.22,31400.0,32.353,32.4001,32.353,32.3923,31400.0
2011-03-11 15:20:00,41.22,41.27,41.22,41.25,51200.0,32.3923,32.4315,32.3923,32.4158,51200.0
2011-03-11 15:25:00,41.25,41.3,41.25,41.3,45500.0,32.4158,32.4551,32.4158,32.4551,45500.0
2011-03-11 15:30:00,41.29,41.36,41.2,41.2,95500.0,32.4473,32.5023,32.3765,32.3765,95500.0
2011-03-11 15:35:00,41.2,41.3,41.2,41.27,53500.0,32.3765,32.4551,32.3765,32.4315,53500.0
2011-03-11 15:40:00,41.27,41.28,41.22,41.24,34900.0,32.4315,32.4394,32.3923,32.408,34900.0
2011-03-11 15:45:00,41.23,41.29,41.23,41.27,82000.0,32.4001,32.4473,32.4001,32.4315,82000.0
2011-03-11 15:50:00,41.26,41.32,41.25,41.27,93900.0,32.4237,32.4708,32.4158,32.4315,93900.0
2011-03-11 15:55:00,41.27,41.27,41.2,41.2,167300.0,32.4315,32.4315,32.3765,32.3765,167300.0
2011-03-14 09:30:00,40.73,41.02,40.45,41.01,70300.0,32.0072,32.2351,31.7872,32.2272,70300.0
2011-03-14 09:35:00,41.02,41.18,40.98,41.13,29000.0,32.2351,32.3608,32.2037,32.3215,29000.0
2011-03-14 09:40:00,41.12,41.12,40.96,41.0,24400.0,32.3137,32.3137,32.1879,32.2194,24400.0
2011-03-14 09:45:00,40.99,41.23,40.96,41.18,60600.0,32.2115,32.4001,32.1879,32.3608,60600.0
2011-03-14 09:50:00,41.18,41.25,41.17,41.24,32100.0,32.3608,32.4158,32.353,32.408,32100.0
2011-03-14 09:55:00,41.23,41.3,41.2,41.25,40100.0,32.4001,32.4551,32.3765,32.4158,40100.0
2011-03-14 10:00:00,41.25,41.27,41.23,41.25,32200.0,32.4158,32.4315,32.4001,32.4158,32200.0
2011-03-14 10:05:00,41.25,41.25,41.19,41.2,40300.0,32.4158,32.4158,32.3687,32.3765,40300.0
2011-03-14 10:10:00,41.2,41.21,41.12,41.14,47400.0,32.3765,32.3844,32.3137,32.3294,47400.0
2011-03-14 10:15:00,41.14,41.19,41.03,41.03,22700.0,32.3294,32.3687,32.2429,32.2429,22700.0
2011-03-14 10:20:00,41.03,41.08,41.01,41.05,29700.0,32.2429,32.2822,32.2272,32.2587,29700.0
2011-03-14 10:25:00,41.05,41.09,41.01,41.03,23800.0,32.2587,32.2901,32.2272,32.2429,23800.0
2011-03-14 10:30:00,41.02,41.02,40.87,40.88,30200.0,32.2351,32.2351,32.1172,32.1251,30200.0
2011-03-14 10:35:00,40.88,41.0,40.86,41.0,59300.0,32.1251,32.2194,32.1094,32.2194,59300.0
2011-03-14 10:40:00,40.99,41.02,40.96,40.98,24400.0,32.2115,32.2351,32.1879,32.2037,24400.0
2011-03-14 10:45:00,40.99,41.07,40.97,41.06,19800.0,32.2115,32.2744,32.1958,32.2665,19800.0
2011-03-14 10:50:00,41.06,41.09,40.99,41.03,30900.0,32.2665,32.2901,32.2115,32.2429,30900.0
2011-03-14 10:55:00,41.04,41.05,40.88,40.98,140200.0,32.2508,32.2587,32.1251,32.2037,140200.0
2011-03-14 11:00:00,40.97,41.01,40.93,41.01,46100.0,32.1958,32.2272,32.1644,32.2272,46100.0
2011-03-14 11:05:00,41.02,41.02,40.96,40.99,54200.0,32.2351,32.2351,32.1879,32.2115,54200.0
2011-03-14 11:10:00,41.0,41.02,40.93,40.94,147500.0,32.2194,32.2351,32.1644,32.1722,147500.0
2011-03-14 11:15:00,40.94,40.94,40.89,40.9,46000.0,32.1722,32.1722,32.1329,32.1408,46000.0
2011-03-14 11:20:00,40.91,40.96,40.9,40.95,22700.0,32.1486,32.1879,32.1408,32.1801,22700.0
2011-03-14 11:25:00,40.95,40.95,40.88,40.9,33500.0,32.1801,32.1801,32.1251,32.1408,33500.0
2011-03-14 11:30:00,40.9,40.96,40.84,40.93,32800.0,32.1408,32.1879,32.0936,32.1644,32800.0
2011-03-14 11:35:00,40.92,41.01,40.91,40.98,30600.0,32.1565,32.2272,32.1486,32.2037,30600.0
2011-03-14 11:40:00,40.99,41.04,40.98,41.03,20200.0,32.2115,32.2508,32.2037,32.2429,20200.0
2011-03-14 11:45:00,41.04,41.04,40.96,41.01,29700.0,32.2508,32.2508,32.1879,32.2272,29700.0
2011-03-14 11:50:00,41.0,41.02,40.97,40.98,25900.0,32.2194,32.2351,32.1958,32.2037,25900.0
2011-03-14 11:55:00,40.98,41.02,40.97,41.01,27200.0,32.2037,32.2351,32.1958,32.2272,27200.0
2011-03-14 12:00:00,41.0,41.06,41.0,41.02,30700.0,32.2194,32.2665,32.2194,32.2351,30700.0
2011-03-14 12:05:00,41.02,41.02,40.98,40.99,14600.0,32.2351,32.2351,32.2037,32.2115,14600.0
2011-03-14 12:10:00,40.99,41.02,40.99,41.0,20600.0,32.2115,32.2351,32.2115,32.2194,20600.0
2011-03-14 12:15:00,41.0,41.02,40.99,41.0,55300.0,32.2194,32.2351,32.2115,32.2194,55300.0
2011-03-14 12:20:00,41.0,41.08,41.0,41.06,41900.0,32.2194,32.2822,32.2194,32.2665,41900.0
2011-03-14 12:25:00,41.05,41.05,41.0,41.01,25200.0,32.2587,32.2587,32.2194,32.2272,25200.0
2011-03-14 12:30:00,41.02,41.04,41.0,41.01,50500.0,32.2351,32.2508,32.2194,32.2272,50500.0
2011-03-14 12:35:00,41.01,41.02,40.96,40.96,115400.0,32.2272,32.2351,32.1879,32.1879,115400.0
2011-03-14 12:40:00,40.96,41.0,40.96,40.99,34800.0,32.1879,32.2194,32.1879,32.2115,34800.0
2011-03-14 12:45:00,41.0,41.05,41.0,41.02,38400.0,32.2194,32.2587,32.2194,32.2351,38400.0
2011-03-14 12:50:00,41.03,41.03,40.98,40.98,14500.0,32.2429,32.2429,32.2037,32.2037,14500.0
2011-03-14 12:55:00,40.98,41.02,40.96,41.01,45200.0,32.2037,32.2351,32.1879,32.2272,45200.0
2011-03-14 13:00:00,41.02,41.05,40.99,40.99,59700.0,32.2351,32.2587,32.2115,32.2115,59700.0
2011-03-14 13:05:00,40.99,41.05,40.99,41.04,43000.0,32.2115,32.2587,32.2115,32.2508,43000.0
2011-03-14 13:10:00,41.04,41.05,41.02,41.05,17800.0,32.2508,32.2587,32.2351,32.2587,17800.0
2011-03-14 13:15:00,41.06,41.08,41.03,41.04,26800.0,32.2665,32.2822,32.2429,32.2508,26800.0
2011-03-14 13:20:00,41.04,41.04,40.98,40.98,18300.0,32.2508,32.2508,32.2037,32.2037,18300.0
2011-03-14 13:25:00,40.99,41.05,40.97,41.01,51100.0,32.2115,32.2587,32.1958,32.2272,51100.0
2011-03-14 13:30:00,41.0,41.03,40.98,40.98,19000.0,32.2194,32.2429,32.2037,32.2037,19000.0
2011-03-14 13:35:00,40.99,41.02,40.97,40.97,132900.0,32.2115,32.2351,32.1958,32.1958,132900.0
2011-03-14 13:40:00,40.97,41.01,40.95,41.01,48200.0,32.1958,32.2272,32.1801,32.2272,48200.0
2011-03-14 13:45:00,41.0,41.01,40.96,40.97,30800.0,32.2194,32.2272,32.1879,32.1958,30800.0
2011-03-14 13:50:00,40.96,41.0,40.95,41.0,8600.0,32.1879,32.2194,32.1801,32.2194,8600.0
2011-03-14 13:55:00,41.0,41.0,40.92,40.93,22700.0,32.2194,32.2194,32.1565,32.1644,22700.0
2011-03-14 14:00:00,40.93,41.03,40.93,41.0,47400.0,32.1644,32.2429,32.1644,32.2194,47400.0
2011-03-14 14:05:00,41.01,41.1,41.0,41.09,40900.0,32.2272,32.298,32.2194,32.2901,40900.0
2011-03-14 14:10:00,41.08,41.1,41.04,41.04,24600.0,32.2822,32.298,32.2508,32.2508,24600.0
2011-03-14 14:15:00,41.04,41.05,40.98,40.98,69900.0,32.2508,32.2587,32.2037,32.2037,69900.0
2011-03-14 14:20:00,40.99,41.07,40.98,41.04,79200.0,32.2115,32.2744,32.2037,32.2508,79200.0
2011-03-14 14:25:00,41.04,41.04,40.98,41.01,78000.0,32.2508,32.2508,32.2037,32.2272,78000.0
2011-03-14 14:30:00,41.0,41.0,40.95,40.95,44900.0,32.2194,32.2194,32.1801,32.1801,44900.0
2011-03-14 14:35:00,40.94,41.0,40.94,40.95,127900.0,32.1722,32.2194,32.1722,32.1801,127900.0
2011-03-14 14:40:00,40.95,40.98,40.89,40.89,29200.0,32.1801,32.2037,32.1329,32.1329,29200.0
2011-03-14 14:45:00,40.89,40.96,40.88,40.91,62500.0,32.1329,32.1879,32.1251,32.1486,62500.0
2011-03-14 14:50:00,40.91,40.91,40.84,40.88,134400.0,32.1486,32.1486,32.0936,32.1251,134400.0
2011-03-14 14:55:00,40.88,40.91,40.86,40.91,46500.0,32.1251,32.1486,32.1094,32.1486,46500.0
2011-03-14 15:00:00,40.91,40.93,40.89,40.89,41000.0,32.1486,32.1644,32.1329,32.1329,41000.0
2011-03-14 15:05:00,40.89,40.96,40.89,40.9,63400.0,32.1329,32.1879,32.1329,32.1408,63400.0
2011-03-14 15:10:00,40.9,40.97,40.9,40.96,67800.0,32.1408,32.1958,32.1408,32.1879,67800.0
2011-03-14 15:15:00,40.97,40.98,40.83,40.83,102800.0,32.1958,32.2037,32.0858,32.0858,102800.0
2011-03-14 15:20:00,40.84,40.9,40.83,40.87,49500.0,32.0936,32.1408,32.0858,32.1172,49500.0
2011-03-14 15:25:00,40.87,40.9,40.82,40.82,37200.0,32.1172,32.1408,32.0779,32.0779,37200.0
2011-03-14 15:30:00,40.82,40.87,40.81,40.86,102300.0,32.0779,32.1172,32.0701,32.1094,102300.0
2011-03-14 15:35:00,40.86,40.94,40.85,40.91,93200.0,32.1094,32.1722,32.1015,32.1486,93200.0
2011-03-14 15:40:00,40.91,41.07,40.91,41.02,47000.0,32.1486,32.2744,32.1486,32.2351,47000.0
2011-03-14 15:45:00,41.03,41.05,40.95,40.95,135200.0,32.2429,32.2587,32.1801,32.1801,135200.0
2011-03-14 15:50:00,40.95,41.02,40.93,40.98,94400.0,32.1801,32.2351,32.1644,32.2037,94400.0
2011-03-14 15:55:00,40.97,41.03,40.96,41.0,75600.0,32.1958,32.2429,32.1879,32.2194,75600.0
2011-03-15 09:30:00,39.84,39.87,39.75,39.87,61900.0,31.3078,31.3314,31.2371,31.3314,61900.0
2011-03-15 09:35:00,39.86,39.92,39.59,39.86,40400.0,31.3235,31.3707,31.1113,31.3235,40400.0
2011-03-15 09:40:00,39.85,39.95,39.75,39.9,34200.0,31.3157,31.3942,31.2371,31.3549,34200.0
2011-03-15 09:45:00,39.9,40.0,39.83,40.0,62600.0,31.3549,31.4335,31.2999,31.4335,62600.0
2011-03-15 09:50:00,39.99,40.09,39.96,39.99,33300.0,31.4257,31.5043,31.4021,31.4257,33300.0
2011-03-15 09:55:00,39.99,40.01,39.91,39.93,62100.0,31.4257,31.4414,31.3628,31.3785,62100.0
2011-03-15 10:00:00,39.96,40.05,39.92,40.03,47800.0,31.4021,31.4728,31.3707,31.4571,47800.0
2011-03-15 10:05:00,40.02,40.11,39.98,40.11,30800.0,31.4493,31.52,31.4178,31.52,30800.0
2011-03-15 10:10:00,40.07,40.19,40.07,40.15,18900.0,31.4885,31.5828,31.4885,31.5514,18900.0
2011-03-15 10:15:00,40.16,40.17,40.08,40.12,34600.0,31.5593,31.5671,31.4964,31.5278,34600.0
2011-03-15 10:20:00,40.11,40.21,40.06,40.2,22600.0,31.52,31.5986,31.4807,31.5907,22600.0
2011-03-15 10:25:00,40.2,40.27,40.18,40.27,17900.0,31.5907,31.6457,31.575,31.6457,17900.0
2011-03-15 10:30:00,40.25,40.27,40.22,40.27,56500.0,31.63,31.6457,31.6064,31.6457,56500.0
2011-03-15 10:35:00,40.28,40.36,40.22,40.27,52100.0,31.6536,31.7164,31.6064,31.6457,52100.0
2011-03-15 10:40:00,40.27,40.39,40.26,40.38,30700.0,31.6457,31.74,31.6379,31.7322,30700.0
2011-03-15 10:45:00,40.38,40.41,40.32,40.41,30000.0,31.7322,31.7557,31.685,31.7557,30000.0
2011-03-15 10:50:00,40.4,40.43,40.34,40.42,26500.0,31.7479,31.7714,31.7007,31.7636,26500.0
2011-03-15 10:55:00,40.41,40.42,40.36,40.42,48500.0,31.7557,31.7636,31.7164,31.7636,48500.0
2011-03-15 11:00:00,40.41,40.41,40.23,40.24,23200.0,31.7557,31.7557,31.6143,31.6221,23200.0
2011-03-15 11:05:00,40.23,40.29,40.21,40.24,27800.0,31.6143,31.6614,31.5986,31.6221,27800.0
2011-03-15 11:10:00,40.23,40.3,40.21,40.3,14000.0,31.6143,31.6693,31.5986,31.6693,14000.0
2011-03-15 11:15:00,40.31,40.36,40.27,40.35,21700.0,31.6771,31.7164,31.6457,31.7086,21700.0
2011-03-15 11:20:00,40.35,40.41,40.29,40.33,39300.0,31.7086,31.7557,31.6614,31.6929,39300.0
2011-03-15 11:25:00,40.31,40.33,40.24,40.3,29200.0,31.6771,31.6929,31.6221,31.6693,29200.0
2011-03-15 11:30:00,40.29,40.32,40.25,40.26,15600.0,31.6614,31.685,31.63,31.6379,15600.0
2011-03-15 11:35:00,40.27,40.36,40.26,40.36,21300.0,31.6457,31.7164,31.6379,31.7164,21300.0
2011-03-15 11:40:00,40.35,40.37,40.3,40.35,11900.0,31.7086,31.7243,31.6693,31.7086,11900.0
2011-03-15 11:45:00,40.36,40.38,40.28,40.31,27300.0,31.7164,31.7322,31.6536,31.6771,27300.0
2011-03-15 11:50:00,40.31,40.31,40.24,40.28,23200.0,31.6771,31.6771,31.6221,31.6536,23200.0
2011-03-15 11:55:00,40.29,40.33,40.28,40.32,21900.0,31.6614,31.6929,31.6536,31.685,21900.0
2011-03-15 12:00:00,40.33,40.4,40.28,40.38,24700.0,31.6929,31.7479,31.6536,31.7322,24700.0
2011-03-15 12:05:00,40.38,40.4,40.36,40.36,27500.0,31.7322,31.7479,31.7164,31.7164,27500.0
2011-03-15 12:10:00,40.36,40.4,40.35,40.38,16400.0,31.7164,31.7479,31.7086,31.7322,16400.0
2011-03-15 12:15:00,40.38,40.38,40.3,40.33,18100.0,31.7322,31.7322,31.6693,31.6929,18100.0
2011-03-15 12:20:00,40.32,40.33,40.29,40.33,19200.0,31.685,31.6929,31.6614,31.6929,19200.0
2011-03-15 12:25:00,40.34,40.45,40.33,40.45,31800.0,31.7007,31.7872,31.6929,31.7872,31800.0
2011-03-15 12:30:00,40.45,40.46,40.29,40.31,29500.0,31.7872,31.795,31.6614,31.6771,29500.0
2011-03-15 12:35:00,40.32,40.33,40.25,40.27,32700.0,31.685,31.6929,31.63,31.6457,32700.0
2011-03-15 12:40:00,40.25,40.26,40.12,40.12,27400.0,31.63,31.6379,31.5278,31.5278,27400.0
2011-03-15 12:45:00,40.12,40.15,40.05,40.13,31300.0,31.5278,31.5514,31.4728,31.5357,31300.0
2011-03-15 12:50:00,40.13,40.24,40.13,40.24,24300.0,31.5357,31.6221,31.5357,31.6221,24300.0
2011-03-15 12:55:00,40.24,40.3,40.22,40.29,37700.0,31.6221,31.6693,31.6064,31.6614,37700.0
2011-03-15 13:00:00,40.29,40.34,40.28,40.3,34100.0,31.6614,31.7007,31.6536,31.6693,34100.0
2011-03-15 13:05:00,40.3,40.34,40.23,40.26,28800.0,31.6693,31.7007,31.6143,31.6379,28800.0
2011-03-15 13:10:00,40.24,40.34,40.22,40.32,28400.0,31.6221,31.7007,31.6064,31.685,28400.0
2011-03-15 13:15:00,40.33,40.33,40.2,40.22,21600.0,31.6929,31.6929,31.5907,31.6064,21600.0
2011-03-15 13:20:00,40.21,40.28,40.2,40.26,19700.0,31.5986,31.6536,31.5907,31.6379,19700.0
2011-03-15 13:25:00,40.25,40.28,40.21,40.23,27000.0,31.63,31.6536,31.5986,31.6143,27000.0
2011-03-15 13:30:00,40.21,40.29,40.2,40.28,18600.0,31.5986,31.6614,31.5907,31.6536,18600.0
2011-03-15 13:35:00,40.29,40.31,40.23,40.29,18000.0,31.6614,31.6771,31.6143,31.6614,18000.0
2011-03-15 13:40:00,40.3,40.35,40.25,40.26,20500.0,31.6693,31.7086,31.63,31.6379,20500.0
2011-03-15 13:45:00,40.25,40.29,40.18,40.29,22300.0,31.63,31.6614,31.575,31.6614,22300.0
2011-03-15 13:50:00,40.28,40.34,40.27,40.28,13600.0,31.6536,31.7007,31.6457,31.6536,13600.0
2011-03-15 13:55:00,40.28,40.33,40.28,40.28,27500.0,31.6536,31.6929,31.6536,31.6536,27500.0
2011-03-15 14:00:00,40.3,40.32,40.25,40.25,19100.0,31.6693,31.685,31.63,31.63,19100.0
2011-03-15 14:05:00,40.26,40.28,40.24,40.27,17700.0,31.6379,31.6536,31.6221,31.6457,17700.0
2011-03-15 14:10:00,40.28,40.31,40.27,40.3,9600.0,31.6536,31.6771,31.6457,31.6693,9600.0
2011-03-15 14:15:00,40.3,40.37,40.19,40.19,37300.0,31.6693,31.7243,31.5828,31.5828,37300.0
2011-03-15 14:20:00,40.17,40.4,40.17,40.4,28000.0,31.5671,31.7479,31.5671,31.7479,28000.0
2011-03-15 14:25:00,40.41,40.48,40.33,40.46,36100.0,31.7557,31.8107,31.6929,31.795,36100.0
2011-03-15 14:30:00,40.46,40.5,40.41,40.44,39600.0,31.795,31.8265,31.7557,31.7793,39600.0
2011-03-15 14:35:00,40.44,40.47,40.39,40.42,27100.0,31.7793,31.8029,31.74,31.7636,27100.0
2011-03-15 14:40:00,40.42,40.53,40.41,40.53,41200.0,31.7636,31.85,31.7557,31.85,41200.0
2011-03-15 14:45:00,40.53,40.61,40.53,40.58,32200.0,31.85,31.9129,31.85,31.8893,32200.0
2011-03-15 14:50:00,40.58,40.59,40.5,40.51,32000.0,31.8893,31.8972,31.8265,31.8343,32000.0
2011-03-15 14:55:00,40.5,40.59,40.46,40.46,56600.0,31.8265,31.8972,31.795,31.795,56600.0
2011-03-15 15:00:00,40.45,40.6,40.45,40.6,41500.0,31.7872,31.905,31.7872,31.905,41500.0
2011-03-15 15:05:00,40.59,40.67,40.58,40.62,40700.0,31.8972,31.96,31.8893,31.9208,40700.0
2011-03-15 15:10:00,40.63,40.68,40.58,40.58,32600.0,31.9286,31.9679,31.8893,31.8893,32600.0
2011-03-15 15:15:00,40.58,40.65,40.55,40.64,29200.0,31.8893,31.9443,31.8657,31.9365,29200.0
2011-03-15 15:20:00,40.64,40.74,40.63,40.73,50100.0,31.9365,32.0151,31.9286,32.0072,50100.0
2011-03-15 15:25:00,40.72,40.74,40.67,40.71,32400.0,31.9993,32.0151,31.96,31.9915,32400.0
2011-03-15 15:30:00,40.71,40.71,40.62,40.63,36900.0,31.9915,31.9915,31.9208,31.9286,36900.0
2011-03-15 15:35:00,40.63,40.66,40.58,40.66,44500.0,31.9286,31.9522,31.8893,31.9522,44500.0
2011-03-15 15:40:00,40.66,40.82,40.65,40.77,70300.0,31.9522,32.0779,31.9443,32.0386,70300.0
2011-03-15 15:45:00,40.76,40.76,40.62,40.65,56100.0,32.0308,32.0308,31.9208,31.9443,56100.0
2011-03-15 15:50:00,40.64,40.71,40.6,40.7,73700.0,31.9365,31.9915,31.905,31.9836,73700.0
2011-03-15 15:55:00,40.69,40.71,40.5,40.51,98100.0,31.9758,31.9915,31.8265,31.8343,98100.0
2011-03-16 09:30:00,40.3,40.82,40.15,40.75,89700.0,31.6693,32.0779,31.5514,32.0229,89700.0
2011-03-16 09:35:00,40.76,41.03,40.74,40.99,113500.0,32.0308,32.2429,32.0151,32.2115,113500.0
2011-03-16 09:40:00,40.97,41.29,40.95,41.2,85700.0,32.1958,32.4473,32.1801,32.3765,85700.0
2011-03-16 09:45:00,41.2,41.2,40.94,40.95,94500.0,32.3765,32.3765,32.1722,32.1801,94500.0
2011-03-16 09:50:00,40.96,41.16,40.95,41.15,62000.0,32.1879,32.3451,32.1801,32.3372,62000.0
2011-03-16 09:55:00,41.15,41.25,41.1,41.23,56600.0,32.3372,32.4158,32.298,32.4001,56600.0
2011-03-16 10:00:00,41.23,41.3,41.18,41.25,72100.0,32.4001,32.4551,32.3608,32.4158,72100.0
2011-03-16 10:05:00,41.25,41.26,41.18,41.19,48600.0,32.4158,32.4237,32.3608,32.3687,48600.0
2011-03-16 10:10:00,41.2,41.24,41.12,41.12,72800.0,32.3765,32.408,32.3137,32.3137,72800.0
2011-03-16 10:15:00,41.13,41.22,41.11,41.21,50300.0,32.3215,32.3923,32.3058,32.3844,50300.0
2011-03-16 10:20:00,41.2,41.29,41.19,41.28,89300.0,32.3765,32.4473,32.3687,32.4394,89300.0
2011-03-16 10:25:00,41.28,41.39,41.28,41.38,53000.0,32.4394,32.5258,32.4394,32.518,53000.0
2011-03-16 10:30:00,41.38,41.45,41.32,41.33,61800.0,32.518,32.573,32.4708,32.4787,61800.0
2011-03-16 10:35:00,41.34,41.36,41.29,41.36,22800.0,32.4866,32.5023,32.4473,32.5023,22800.0
2011-03-16 10:40:00,41.36,41.39,41.34,41.34,28900.0,32.5023,32.5258,32.4866,32.4866,28900.0
2011-03-16 10:45:00,41.34,41.41,41.34,41.41,54000.0,32.4866,32.5416,32.4866,32.5416,54000.0
2011-03-16 10:50:00,41.41,41.42,41.32,41.34,38500.0,32.5416,32.5494,32.4708,32.4866,38500.0
2011-03-16 10:55:00,41.35,41.35,41.01,41.03,54900.0,32.4944,32.4944,32.2272,32.2429,54900.0
2011-03-16 11:00:00,41.02,41.03,40.68,40.83,182100.0,32.2351,32.2429,31.9679,32.0858,182100.0
2011-03-16 11:05:00,40.81,40.96,40.49,40.94,74500.0,32.0701,32.1879,31.8186,32.1722,74500.0
2011-03-16 11:10:00,40.94,41.04,40.89,41.02,109500.0,32.1722,32.2508,32.1329,32.2351,109500.0
2011-03-16 11:15:00,41.0,41.02,40.89,40.96,57900.0,32.2194,32.2351,32.1329,32.1879,57900.0
2011-03-16 11:20:00,40.95,40.96,40.84,40.94,47100.0,32.1801,32.1879,32.0936,32.1722,47100.0
2011-03-16 11:25:00,40.93,40.99,40.84,40.98,54200.0,32.1644,32.2115,32.0936,32.2037,54200.0
2011-03-16 11:30:00,40.98,41.05,40.89,40.97,35400.0,32.2037,32.2587,32.1329,32.1958,35400.0
2011-03-16 11:35:00,40.96,41.05,40.88,40.96,39600.0,32.1879,32.2587,32.1251,32.1879,39600.0
2011-03-16 11:40:00,40.94,41.03,40.87,40.87,49200.0,32.1722,32.2429,32.1172,32.1172,49200.0
2011-03-16 11:45:00,40.88,40.97,40.83,40.95,245500.0,32.1251,32.1958,32.0858,32.1801,245500.0
2011-03-16 11:50:00,40.95,40.96,40.79,40.81,41600.0,32.1801,32.1879,32.0543,32.0701,41600.0
2011-03-16 11:55:00,40.8,40.88,40.76,40.78,28900.0,32.0622,32.1251,32.0308,32.0465,28900.0
2011-03-16 12:00:00,40.78,40.79,40.62,40.66,26800.0,32.0465,32.0543,31.9208,31.9522,26800.0
2011-03-16 12:05:00,40.66,40.72,40.62,40.72,28900.0,31.9522,31.9993,31.9208,31.9993,28900.0
2011-03-16 12:10:00,40.71,40.82,40.65,40.66,50800.0,31.9915,32.0779,31.9443,31.9522,50800.0
2011-03-16 12:15:00,40.66,40.79,40.62,40.7,58000.0,31.9522,32.0543,31.9208,31.9836,58000.0
2011-03-16 12:20:00,40.7,40.87,40.69,40.85,100300.0,31.9836,32.1172,31.9758,32.1015,100300.0
2011-03-16 12:25:00,40.87,41.02,40.86,40.95,37400.0,32.1172,32.2351,32.1094,32.1801,37400.0
2011-03-16 12:30:00,40.96,41.0,40.83,40.89,27200.0,32.1879,32.2194,32.0858,32.1329,27200.0
2011-03-16 12:35:00,40.88,40.89,40.75,40.76,27300.0,32.1251,32.1329,32.0229,32.0308,27300.0
2011-03-16 12:40:00,40.74,40.86,40.73,40.73,20100.0,32.0151,32.1094,32.0072,32.0072,20100.0
2011-03-16 12:45:00,40.73,40.93,40.72,40.86,22400.0,32.0072,32.1644,31.9993,32.1094,22400.0
2011-03-16 12:50:00,40.86,40.92,40.73,40.76,20900.0,32.1094,32.1565,32.0072,32.0308,20900.0
2011-03-16 12:55:00,40.76,40.77,40.71,40.74,19100.0,32.0308,32.0386,31.9915,32.0151,19100.0
2011-03-16 13:00:00,40.76,40.85,40.76,40.79,20900.0,32.0308,32.1015,32.0308,32.0543,20900.0
2011-03-16 13:05:00,40.79,40.82,40.76,40.77,39400.0,32.0543,32.0779,32.0308,32.0386,39400.0
2011-03-16 13:10:00,40.77,40.78,40.72,40.72,57300.0,32.0386,32.0465,31.9993,31.9993,57300.0
2011-03-16 13:15:00,40.73,40.78,40.69,40.7,13000.0,32.0072,32.0465,31.9758,31.9836,13000.0
2011-03-16 13:20:00,40.7,40.76,40.66,40.69,44900.0,31.9836,32.0308,31.9522,31.9758,44900.0
2011-03-16 13:25:00,40.71,40.76,40.7,40.76,97300.0,31.9915,32.0308,31.9836,32.0308,97300.0
2011-03-16 13:30:00,40.76,40.76,40.59,40.66,26900.0,32.0308,32.0308,31.8972,31.9522,26900.0
2011-03-16 13:35:00,40.66,40.69,40.58,40.63,33600.0,31.9522,31.9758,31.8893,31.9286,33600.0
2011-03-16 13:40:00,40.63,40.69,40.57,40.68,51600.0,31.9286,31.9758,31.8815,31.9679,51600.0
2011-03-16 13:45:00,40.67,40.68,40.6,40.68,24400.0,31.96,31.9679,31.905,31.9679,24400.0
2011-03-16 13:50:00,40.67,40.74,40.6,40.61,24100.0,31.96,32.0151,31.905,31.9129,24100.0
2011-03-16 13:55:00,40.6,40.73,40.6,40.65,21200.0,31.905,32.0072,31.905,31.9443,21200.0
2011-03-16 14:00:00,40.66,40.69,40.47,40.55,52500.0,31.9522,31.9758,31.8029,31.8657,52500.0
2011-03-16 14:05:00,40.55,40.58,40.52,40.55,173200.0,31.8657,31.8893,31.8422,31.8657,173200.0
2011-03-16 14:10:00,40.56,40.58,40.34,40.46,136700.0,31.8736,31.8893,31.7007,31.795,136700.0
2011-03-16 14:15:00,40.46,40.47,40.19,40.21,223100.0,31.795,31.8029,31.5828,31.5986,223100.0
2011-03-16 14:20:00,40.2,40.49,40.19,40.47,56600.0,31.5907,31.8186,31.5828,31.8029,56600.0
2011-03-16 14:25:00,40.47,40.62,40.45,40.54,46300.0,31.8029,31.9208,31.7872,31.8579,46300.0
2011-03-16 14:30:00,40.54,40.62,40.46,40.55,61000.0,31.8579,31.9208,31.795,31.8657,61000.0
2011-03-16 14:35:00,40.56,40.78,40.55,40.78,111600.0,31.8736,32.0465,31.8657,32.0465,111600.0
2011-03-16 14:40:00,40.78,40.96,40.78,40.84,85300.0,32.0465,32.1879,32.0465,32.0936,85300.0
2011-03-16 14:45:00,40.84,40.95,40.77,40.94,77100.0,32.0936,32.1801,32.0386,32.1722,77100.0
2011-03-16 14:50:00,40.93,41.02,40.91,40.99,67500.0,32.1644,32.2351,32.1486,32.2115,67500.0
2011-03-16 14:55:00,41.0,41.12,40.98,41.1,98500.0,32.2194,32.3137,32.2037,32.298,98500.0
2011-03-16 15:00:00,41.1,41.16,41.06,41.1,83300.0,32.298,32.3451,32.2665,32.298,83300.0
2011-03-16 15:05:00,41.1,41.11,40.95,41.0,45500.0,32.298,32.3058,32.1801,32.2194,45500.0
2011-03-16 15:10:00,41.01,41.14,40.9,40.9,61700.0,32.2272,32.3294,32.1408,32.1408,61700.0
2011-03-16 15:15:00,40.9,40.99,40.9,40.96,49800.0,32.1408,32.2115,32.1408,32.1879,49800.0
2011-03-16 15:20:00,40.94,41.03,40.93,40.98,94300.0,32.1722,32.2429,32.1644,32.2037,94300.0
2011-03-16 15:25:00,40.97,41.05,40.77,40.86,126500.0,32.1958,32.2587,32.0386,32.1094,126500.0
2011-03-16 15:30:00,40.85,40.87,40.73,40.77,78400.0,32.1015,32.1172,32.0072,32.0386,78400.0
2011-03-16 15:35:00,40.77,40.85,40.73,40.77,67800.0,32.0386,32.1015,32.0072,32.0386,67800.0
2011-03-16 15:40:00,40.76,40.9,40.72,40.86,74800.0,32.0308,32.1408,31.9993,32.1094,74800.0
2011-03-16 15:45:00,40.87,40.87,40.64,40.74,80000.0,32.1172,32.1172,31.9365,32.0151,80000.0
2011-03-16 15:50:00,40.75,40.75,40.65,40.72,97400.0,32.0229,32.0229,31.9443,31.9993,97400.0
2011-03-16 15:55:00,40.71,40.71,40.64,40.66,221300.0,31.9915,31.9915,31.9365,31.9522,221300.0
2011-03-17 09:30:00,41.16,41.37,41.16,41.32,40600.0,32.3451,32.5101,32.3451,32.4708,40600.0
2011-03-17 09:35:00,41.32,41.33,41.25,41.29,43800.0,32.4708,32.4787,32.4158,32.4473,43800.0
2011-03-17 09:40:00,41.3,41.34,41.19,41.22,34700.0,32.4551,32.4866,32.3687,32.3923,34700.0
2011-03-17 09:45:00,41.21,41.24,41.12,41.19,64500.0,32.3844,32.408,32.3137,32.3687,64500.0
2011-03-17 09:50:00,41.19,41.26,41.04,41.04,41000.0,32.3687,32.4237,32.2508,32.2508,41000.0
2011-03-17 09:55:00,41.03,41.14,40.98,41.0,42000.0,32.2429,32.3294,32.2037,32.2194,42000.0
2011-03-17 10:00:00,41.01,41.18,40.93,41.04,63500.0,32.2272,32.3608,32.1644,32.2508,63500.0
2011-03-17 10:05:00,41.03,41.09,40.95,41.01,33000.0,32.2429,32.2901,32.1801,32.2272,33000.0
2011-03-17 10:10:00,41.02,41.04,40.95,40.99,25200.0,32.2351,32.2508,32.1801,32.2115,25200.0
2011-03-17 10:15:00,40.99,41.17,40.97,41.15,24200.0,32.2115,32.353,32.1958,32.3372,24200.0
2011-03-17 10:20:00,41.15,41.15,41.05,41.12,25500.0,32.3372,32.3372,32.2587,32.3137,25500.0
2011-03-17 10:25:00,41.12,41.27,41.1,41.25,25300.0,32.3137,32.4315,32.298,32.4158,25300.0
2011-03-17 10:30:00,41.25,41.28,41.19,41.22,17400.0,32.4158,32.4394,32.3687,32.3923,17400.0
2011-03-17 10:35:00,41.22,41.28,41.17,41.22,30100.0,32.3923,32.4394,32.353,32.3923,30100.0
2011-03-17 10:40:00,41.22,41.22,41.11,41.18,21100.0,32.3923,32.3923,32.3058,32.3608,21100.0
2011-03-17 10:45:00,41.17,41.23,41.13,41.22,15800.0,32.353,32.4001,32.3215,32.3923,15800.0
2011-03-17 10:50:00,41.22,41.3,41.17,41.28,18000.0,32.3923,32.4551,32.353,32.4394,18000.0
2011-03-17 10:55:00,41.29,41.32,41.23,41.27,14700.0,32.4473,32.4708,32.4001,32.4315,14700.0
2011-03-17 11:00:00,41.26,41.4,41.26,41.4,22400.0,32.4237,32.5337,32.4237,32.5337,22400.0
2011-03-17 11:05:00,41.39,41.44,41.39,41.43,21700.0,32.5258,32.5651,32.5258,32.5573,21700.0
2011-03-17 11:10:00,41.42,41.43,41.31,41.31,23100.0,32.5494,32.5573,32.463,32.463,23100.0
2011-03-17 11:15:00,41.31,41.32,41.2,41.27,34300.0,32.463,32.4708,32.3765,32.4315,34300.0
2011-03-17 11:20:00,41.28,41.33,41.22,41.22,18700.0,32.4394,32.4787,32.3923,32.3923,18700.0
2011-03-17 11:25:00,41.21,41.24,41.17,41.22,15700.0,32.3844,32.408,32.353,32.3923,15700.0
2011-03-17 11:30:00,41.22,41.29,41.19,41.28,22500.0,32.3923,32.4473,32.3687,32.4394,22500.0
2011-03-17 11:35:00,41.3,41.35,41.3,41.35,10900.0,32.4551,32.4944,32.4551,32.4944,10900.0
2011-03-17 11:40:00,41.35,41.36,41.3,41.32,13900.0,32.4944,32.5023,32.4551,32.4708,13900.0
2011-03-17 11:45:00,41.31,41.31,41.19,41.2,24200.0,32.463,32.463,32.3687,32.3765,24200.0
2011-03-17 11:50:00,41.19,41.27,41.16,41.24,33600.0,32.3687,32.4315,32.3451,32.408,33600.0
2011-03-17 11:55:00,41.25,41.29,41.18,41.18,18800.0,32.4158,32.4473,32.3608,32.3608,18800.0
2011-03-17 12:00:00,41.19,41.24,41.16,41.21,24700.0,32.3687,32.408,32.3451,32.3844,24700.0
2011-03-17 12:05:00,41.21,41.29,41.18,41.28,24600.0,32.3844,32.4473,32.3608,32.4394,24600.0
2011-03-17 12:10:00,41.29,41.33,41.26,41.32,30600.0,32.4473,32.4787,32.4237,32.4708,30600.0
2011-03-17 12:15:00,41.32,41.36,41.3,41.36,35600.0,32.4708,32.5023,32.4551,32.5023,35600.0
2011-03-17 12:20:00,41.35,41.4,41.33,41.33,26000.0,32.4944,32.5337,32.4787,32.4787,26000.0
2011-03-17 12:25:00,41.32,41.4,41.32,41.38,20400.0,32.4708,32.5337,32.4708,32.518,20400.0
2011-03-17 12:30:00,41.38,41.45,41.38,41.4,27600.0,32.518,32.573,32.518,32.5337,27600.0
2011-03-17 12:35:00,41.4,41.43,41.35,41.36,18500.0,32.5337,32.5573,32.4944,32.5023,18500.0
2011-03-17 12:40:00,41.36,41.38,41.36,41.38,8300.0,32.5023,32.518,32.5023,32.518,8300.0
2011-03-17 12:45:00,41.37,41.38,41.3,41.34,23800.0,32.5101,32.518,32.4551,32.4866,23800.0
2011-03-17 12:50:00,41.34,41.37,41.28,41.28,36200.0,32.4866,32.5101,32.4394,32.4394,36200.0
2011-03-17 12:55:00,41.29,41.34,41.29,41.29,12800.0,32.4473,32.4866,32.4473,32.4473,12800.0
2011-03-17 13:00:00,41.29,41.32,41.28,41.31,12400.0,32.4473,32.4708,32.4394,32.463,12400.0
2011-03-17 13:05:00,41.33,41.37,41.32,41.35,9700.0,32.4787,32.5101,32.4708,32.4944,9700.0
2011-03-17 13:10:00,41.35,41.41,41.35,41.39,18500.0,32.4944,32.5416,32.4944,32.5258,18500.0
2011-03-17 13:15:00,41.4,41.42,41.27,41.28,43500.0,32.5337,32.5494,32.4315,32.4394,43500.0
2011-03-17 13:20:00,41.29,41.31,41.18,41.18,36700.0,32.4473,32.463,32.3608,32.3608,36700.0
2011-03-17 13:25:00,41.18,41.2,41.01,41.02,30300.0,32.3608,32.3765,32.2272,32.2351,30300.0
2011-03-17 13:30:00,41.02,41.1,40.99,41.09,25600.0,32.2351,32.298,32.2115,32.2901,25600.0
2011-03-17 13:35:00,41.1,41.14,41.05,41.13,18200.0,32.298,32.3294,32.2587,32.3215,18200.0
2011-03-17 13:40:00,41.14,41.14,41.02,41.02,20500.0,32.3294,32.3294,32.2351,32.2351,20500.0
2011-03-17 13:45:00,41.02,41.02,40.95,41.0,50200.0,32.2351,32.2351,32.1801,32.2194,50200.0
2011-03-17 13:50:00,41.0,41.0,40.89,40.91,56000.0,32.2194,32.2194,32.1329,32.1486,56000.0
2011-03-17 13:55:00,40.93,41.05,40.92,41.05,36700.0,32.1644,32.2587,32.1565,32.2587,36700.0
2011-03-17 14:00:00,41.04,41.08,41.0,41.08,56100.0,32.2508,32.2822,32.2194,32.2822,56100.0
2011-03-17 14:05:00,41.09,41.11,41.0,41.0,20900.0,32.2901,32.3058,32.2194,32.2194,20900.0
2011-03-17 14:10:00,41.0,41.04,40.97,41.01,35900.0,32.2194,32.2508,32.1958,32.2272,35900.0
2011-03-17 14:15:00,41.01,41.1,40.98,41.07,38100.0,32.2272,32.298,32.2037,32.2744,38100.0
2011-03-17 14:20:00,41.07,41.1,41.03,41.08,33900.0,32.2744,32.298,32.2429,32.2822,33900.0
2011-03-17 14:25:00,41.07,41.14,41.05,41.11,26200.0,32.2744,32.3294,32.2587,32.3058,26200.0
2011-03-17 14:30:00,41.12,41.21,41.1,41.21,35300.0,32.3137,32.3844,32.298,32.3844,35300.0
2011-03-17 14:35:00,41.2,41.22,41.15,41.16,21100.0,32.3765,32.3923,32.3372,32.3451,21100.0
2011-03-17 14:40:00,41.17,41.25,41.16,41.19,28500.0,32.353,32.4158,32.3451,32.3687,28500.0
2011-03-17 14:45:00,41.19,41.25,41.17,41.22,22600.0,32.3687,32.4158,32.353,32.3923,22600.0
2011-03-17 14:50:00,41.23,41.3,41.22,41.29,26500.0,32.4001,32.4551,32.3923,32.4473,26500.0
2011-03-17 14:55:00,41.29,41.3,41.23,41.25,39100.0,32.4473,32.4551,32.4001,32.4158,39100.0
2011-03-17 15:00:00,41.25,41.28,41.22,41.27,42100.0,32.4158,32.4394,32.3923,32.4315,42100.0
2011-03-17 15:05:00,41.27,41.3,41.27,41.28,34200.0,32.4315,32.4551,32.4315,32.4394,34200.0
2011-03-17 15:10:00,41.28,41.29,41.24,41.26,27700.0,32.4394,32.4473,32.408,32.4237,27700.0
2011-03-17 15:15:00,41.27,41.27,41.16,41.19,30500.0,32.4315,32.4315,32.3451,32.3687,30500.0
2011-03-17 15:20:00,41.2,41.26,41.18,41.24,45100.0,32.3765,32.4237,32.3608,32.408,45100.0
2011-03-17 15:25:00,41.23,41.23,41.16,41.2,45700.0,32.4001,32.4001,32.3451,32.3765,45700.0
2011-03-17 15:30:00,41.19,41.21,41.13,41.17,78700.0,32.3687,32.3844,32.3215,32.353,78700.0
2011-03-17 15:35:00,41.17,41.25,41.15,41.25,38500.0,32.353,32.4158,32.3372,32.4158,38500.0
2011-03-17 15:40:00,41.24,41.28,41.17,41.18,57000.0,32.408,32.4394,32.353,32.3608,57000.0
2011-03-17 15:45:00,41.19,41.36,41.19,41.29,85600.0,32.3687,32.5023,32.3687,32.4473,85600.0
2011-03-17 15:50:00,41.29,41.29,41.18,41.23,61700.0,32.4473,32.4473,32.3608,32.4001,61700.0
2011-03-17 15:55:00,41.24,41.25,41.15,41.17,76400.0,32.408,32.4158,32.3372,32.353,76400.0
2011-03-18 09:30:00,41.66,41.75,41.44,41.63,328200.0,32.738,32.8088,32.5651,32.7145,328200.0
2011-03-18 09:35:00,41.66,41.72,41.63,41.64,19100.0,32.738,32.7852,32.7145,32.7223,19100.0
2011-03-18 09:40:00,41.68,41.72,41.63,41.66,14600.0,32.7537,32.7852,32.7145,32.738,14600.0
2011-03-18 09:45:00,41.66,41.71,41.47,41.55,25800.0,32.738,32.7773,32.5887,32.6516,25800.0
2011-03-18 09:50:00,41.56,41.6,41.51,41.57,22200.0,32.6594,32.6909,32.6201,32.6673,22200.0
2011-03-18 09:55:00,41.57,41.57,41.38,41.38,61600.0,32.6673,32.6673,32.518,32.518,61600.0
2011-03-18 10:00:00,41.38,41.4,41.24,41.25,36700.0,32.518,32.5337,32.408,32.4158,36700.0
2011-03-18 10:05:00,41.24,41.28,41.15,41.24,25700.0,32.408,32.4394,32.3372,32.408,25700.0
2011-03-18 10:10:00,41.25,41.31,41.15,41.28,12000.0,32.4158,32.463,32.3372,32.4394,12000.0
2011-03-18 10:15:00,41.3,41.37,41.27,41.31,16200.0,32.4551,32.5101,32.4315,32.463,16200.0
2011-03-18 10:20:00,41.3,41.31,41.21,41.26,8000.0,32.4551,32.463,32.3844,32.4237,8000.0
2011-03-18 10:25:00,41.24,41.29,41.19,41.21,12000.0,32.408,32.4473,32.3687,32.3844,12000.0
2011-03-18 10:30:00,41.21,41.26,41.16,41.24,12000.0,32.3844,32.4237,32.3451,32.408,12000.0
2011-03-18 10:35:00,41.26,41.32,41.24,41.25,9300.0,32.4237,32.4708,32.408,32.4158,9300.0
2011-03-18 10:40:00,41.24,41.36,41.24,41.36,14400.0,32.408,32.5023,32.408,32.5023,14400.0
2011-03-18 10:45:00,41.37,41.39,41.32,41.36,13800.0,32.5101,32.5258,32.4708,32.5023,13800.0
2011-03-18 10:50:00,41.36,41.37,41.33,41.36,6300.0,32.5023,32.5101,32.4787,32.5023,6300.0
2011-03-18 10:55:00,41.34,41.34,41.26,41.32,16400.0,32.4866,32.4866,32.4237,32.4708,16400.0
2011-03-18 11:00:00,41.3,41.39,41.3,41.32,11800.0,32.4551,32.5258,32.4551,32.4708,11800.0
2011-03-18 11:05:00,41.31,41.35,41.3,41.3,19000.0,32.463,32.4944,32.4551,32.4551,19000.0
2011-03-18 11:10:00,41.29,41.34,41.29,41.31,11400.0,32.4473,32.4866,32.4473,32.463,11400.0
2011-03-18 11:15:00,41.32,41.37,41.31,41.31,17300.0,32.4708,32.5101,32.463,32.463,17300.0
2011-03-18 11:20:00,41.31,41.35,41.28,41.34,18900.0,32.463,32.4944,32.4394,32.4866,18900.0
2011-03-18 11:25:00,41.35,41.35,41.24,41.25,21100.0,32.4944,32.4944,32.408,32.4158,21100.0
2011-03-18 11:30:00,41.25,41.31,41.25,41.28,30500.0,32.4158,32.463,32.4158,32.4394,30500.0
2011-03-18 11:35:00,41.3,41.43,41.28,41.36,18800.0,32.4551,32.5573,32.4394,32.5023,18800.0
2011-03-18 11:40:00,41.37,41.39,41.27,41.29,12700.0,32.5101,32.5258,32.4315,32.4473,12700.0
2011-03-18 11:45:00,41.3,41.31,41.21,41.28,20200.0,32.4551,32.463,32.3844,32.4394,20200.0
2011-03-18 11:50:00,41.28,41.31,41.27,41.31,8900.0,32.4394,32.463,32.4315,32.463,8900.0
2011-03-18 11:55:00,41.31,41.35,41.27,41.3,16500.0,32.463,32.4944,32.4315,32.4551,16500.0
2011-03-18 12:00:00,41.28,41.33,41.28,41.33,8700.0,32.4394,32.4787,32.4394,32.4787,8700.0
2011-03-18 12:05:00,41.31,41.36,41.31,41.32,11900.0,32.463,32.5023,32.463,32.4708,11900.0
2011-03-18 12:10:00,41.33,41.35,41.29,41.34,16700.0,32.4787,32.4944,32.4473,32.4866,16700.0
2011-03-18 12:15:00,41.34,41.36,41.32,41.35,16600.0,32.4866,32.5023,32.4708,32.4944,16600.0
2011-03-18 12:20:00,41.34,41.45,41.33,41.44,13500.0,32.4866,32.573,32.4787,32.5651,13500.0
2011-03-18 12:25:00,41.44,41.47,41.35,41.39,14400.0,32.5651,32.5887,32.4944,32.5258,14400.0
2011-03-18 12:30:00,41.39,41.4,41.33,41.36,5300.0,32.5258,32.5337,32.4787,32.5023,5300.0
2011-03-18 12:35:00,41.36,41.41,41.31,41.34,10500.0,32.5023,32.5416,32.463,32.4866,10500.0
2011-03-18 12:40:00,41.33,41.34,41.28,41.3,5800.0,32.4787,32.4866,32.4394,32.4551,5800.0
2011-03-18 12:45:00,41.29,41.38,41.27,41.35,10500.0,32.4473,32.518,32.4315,32.4944,10500.0
2011-03-18 12:50:00,41.36,41.37,41.31,41.32,9500.0,32.5023,32.5101,32.463,32.4708,9500.0
2011-03-18 12:55:00,41.32,41.38,41.32,41.34,13200.0,32.4708,32.518,32.4708,32.4866,13200.0
2011-03-18 13:00:00,41.35,41.43,41.35,41.43,13600.0,32.4944,32.5573,32.4944,32.5573,13600.0
2011-03-18 13:05:00,41.42,41.47,41.41,41.45,7900.0,32.5494,32.5887,32.5416,32.573,7900.0
2011-03-18 13:10:00,41.44,41.47,41.42,41.42,6800.0,32.5651,32.5887,32.5494,32.5494,6800.0
2011-03-18 13:15:00,41.43,41.51,41.43,41.49,12300.0,32.5573,32.6201,32.5573,32.6044,12300.0
2011-03-18 13:20:00,41.49,41.51,41.47,41.51,16600.0,32.6044,32.6201,32.5887,32.6201,16600.0
2011-03-18 13:25:00,41.5,41.51,41.44,41.5,13500.0,32.6123,32.6201,32.5651,32.6123,13500.0
2011-03-18 13:30:00,41.5,41.52,41.45,41.5,11500.0,32.6123,32.628,32.573,32.6123,11500.0
2011-03-18 13:35:00,41.51,41.56,41.48,41.55,19900.0,32.6201,32.6594,32.5966,32.6516,19900.0
2011-03-18 13:40:00,41.55,41.58,41.51,41.54,21400.0,32.6516,32.6752,32.6201,32.6437,21400.0
2011-03-18 13:45:00,41.54,41.58,41.53,41.55,11600.0,32.6437,32.6752,32.6359,32.6516,11600.0
2011-03-18 13:50:00,41.55,41.58,41.51,41.52,13300.0,32.6516,32.6752,32.6201,32.628,13300.0
2011-03-18 13:55:00,41.52,41.55,41.48,41.53,19800.0,32.628,32.6516,32.5966,32.6359,19800.0
2011-03-18 14:00:00,41.53,41.56,41.49,41.55,8600.0,32.6359,32.6594,32.6044,32.6516,8600.0
2011-03-18 14:05:00,41.54,41.55,41.48,41.49,11500.0,32.6437,32.6516,32.5966,32.6044,11500.0
2011-03-18 14:10:00,41.48,41.48,41.41,41.42,19200.0,32.5966,32.5966,32.5416,32.5494,19200.0
2011-03-18 14:15:00,41.41,41.42,41.32,41.32,19900.0,32.5416,32.5494,32.4708,32.4708,19900.0
2011-03-18 14:20:00,41.31,41.44,41.31,41.43,17100.0,32.463,32.5651,32.463,32.5573,17100.0
2011-03-18 14:25:00,41.43,41.49,41.43,41.45,35600.0,32.5573,32.6044,32.5573,32.573,35600.0
2011-03-18 14:30:00,41.45,41.52,41.44,41.47,45700.0,32.573,32.628,32.5651,32.5887,45700.0
2011-03-18 14:35:00,41.47,41.57,41.46,41.55,31300.0,32.5887,32.6673,32.5809,32.6516,31300.0
2011-03-18 14:40:00,41.54,41.6,41.53,41.58,35500.0,32.6437,32.6909,32.6359,32.6752,35500.0
2011-03-18 14:45:00,41.58,41.59,41.51,41.53,30200.0,32.6752,32.683,32.6201,32.6359,30200.0
2011-03-18 14:50:00,41.54,41.59,41.52,41.55,23300.0,32.6437,32.683,32.628,32.6516,23300.0
2011-03-18 14:55:00,41.56,41.58,41.49,41.52,58500.0,32.6594,32.6752,32.6044,32.628,58500.0
2011-03-18 15:00:00,41.52,41.57,41.51,41.57,31700.0,32.628,32.6673,32.6201,32.6673,31700.0
2011-03-18 15:05:00,41.56,41.58,41.5,41.52,29200.0,32.6594,32.6752,32.6123,32.628,29200.0
2011-03-18 15:10:00,41.53,41.57,41.47,41.47,103600.0,32.6359,32.6673,32.5887,32.5887,103600.0
2011-03-18 15:15:00,41.47,41.51,41.44,41.49,33100.0,32.5887,32.6201,32.5651,32.6044,33100.0
2011-03-18 15:20:00,41.49,41.52,41.46,41.46,36600.0,32.6044,32.628,32.5809,32.5809,36600.0
2011-03-18 15:25:00,41.46,41.5,41.44,41.47,53200.0,32.5809,32.6123,32.5651,32.5887,53200.0
2011-03-18 15:30:00,41.48,41.57,41.47,41.54,65400.0,32.5966,32.6673,32.5887,32.6437,65400.0
2011-03-18 15:35:00,41.54,41.57,41.52,41.52,34500.0,32.6437,32.6673,32.628,32.628,34500.0
2011-03-18 15:40:00,41.52,41.55,41.48,41.49,47900.0,32.628,32.6516,32.5966,32.6044,47900.0
2011-03-18 15:45:00,41.5,41.53,41.46,41.47,69100.0,32.6123,32.6359,32.5809,32.5887,69100.0
2011-03-18 15:50:00,41.47,41.52,41.46,41.52,64200.0,32.5887,32.628,32.5809,32.628,64200.0
2011-03-18 15:55:00,41.52,41.63,41.52,41.59,137600.0,32.628,32.7145,32.628,32.683,137600.0
2011-03-21 09:30:00,41.91,41.95,41.76,41.92,98100.0,32.9345,32.9659,32.8166,32.9423,98100.0
2011-03-21 09:35:00,41.93,41.93,41.75,41.88,38400.0,32.9502,32.9502,32.8088,32.9109,38400.0
2011-03-21 09:40:00,41.87,41.92,41.85,41.91,19700.0,32.9031,32.9423,32.8873,32.9345,19700.0
2011-03-21 09:45:00,41.9,42.0,41.9,41.97,31900.0,32.9266,33.0052,32.9266,32.9816,31900.0
2011-03-21 09:50:00,41.96,41.96,41.92,41.94,10100.0,32.9738,32.9738,32.9423,32.9581,10100.0
2011-03-21 09:55:00,41.93,41.97,41.91,41.97,22800.0,32.9502,32.9816,32.9345,32.9816,22800.0
2011-03-21 10:00:00,41.97,41.99,41.94,41.99,20800.0,32.9816,32.9974,32.9581,32.9974,20800.0
2011-03-21 10:05:00,41.99,42.12,41.98,42.0,450900.0,32.9974,33.0995,32.9895,33.0052,450900.0
2011-03-21 10:10:00,42.0,42.08,41.95,42.06,68500.0,33.0052,33.0681,32.9659,33.0524,68500.0
2011-03-21 10:15:00,42.06,42.06,41.9,41.94,19700.0,33.0524,33.0524,32.9266,32.9581,19700.0
2011-03-21 10:20:00,41.94,41.98,41.89,41.97,139200.0,32.9581,32.9895,32.9188,32.9816,139200.0
2011-03-21 10:25:00,41.97,42.03,41.96,42.0,33200.0,32.9816,33.0288,32.9738,33.0052,33200.0
2011-03-21 10:30:00,42.0,42.0,41.86,41.86,41200.0,33.0052,33.0052,32.8952,32.8952,41200.0
2011-03-21 10:35:00,41.87,41.9,41.83,41.83,18600.0,32.9031,32.9266,32.8716,32.8716,18600.0
2011-03-21 10:40:00,41.84,41.85,41.8,41.85,56200.0,32.8795,32.8873,32.848,32.8873,56200.0
2011-03-21 10:45:00,41.85,41.85,41.77,41.8,48000.0,32.8873,32.8873,32.8245,32.848,48000.0
2011-03-21 10:50:00,41.8,41.83,41.77,41.79,37100.0,32.848,32.8716,32.8245,32.8402,37100.0
2011-03-21 10:55:00,41.8,41.81,41.76,41.79,72100.0,32.848,32.8559,32.8166,32.8402,72100.0
2011-03-21 11:00:00,41.78,41.82,41.76,41.82,39200.0,32.8323,32.8638,32.8166,32.8638,39200.0
2011-03-21 11:05:00,41.82,41.86,41.82,41.84,32500.0,32.8638,32.8952,32.8638,32.8795,32500.0
2011-03-21 11:10:00,41.84,41.86,41.83,41.84,30200.0,32.8795,32.8952,32.8716,32.8795,30200.0
2011-03-21 11:15:00,41.83,41.88,41.83,41.86,24200.0,32.8716,32.9109,32.8716,32.8952,24200.0
2011-03-21 11:20:00,41.87,41.88,41.82,41.84,16000.0,32.9031,32.9109,32.8638,32.8795,16000.0
2011-03-21 11:25:00,41.84,41.84,41.8,41.81,14100.0,32.8795,32.8795,32.848,32.8559,14100.0
2011-03-21 11:30:00,41.81,41.84,41.74,41.74,20600.0,32.8559,32.8795,32.8009,32.8009,20600.0
2011-03-21 11:35:00,41.74,41.76,41.7,41.72,18800.0,32.8009,32.8166,32.7695,32.7852,18800.0
2011-03-21 11:40:00,41.73,41.75,41.72,41.74,17900.0,32.793,32.8088,32.7852,32.8009,17900.0
2011-03-21 11:45:00,41.73,41.74,41.7,41.72,38700.0,32.793,32.8009,32.7695,32.7852,38700.0
2011-03-21 11:50:00,41.72,41.75,41.71,41.73,57400.0,32.7852,32.8088,32.7773,32.793,57400.0
2011-03-21 11:55:00,41.73,41.74,41.69,41.7,16100.0,32.793,32.8009,32.7616,32.7695,16100.0
2011-03-21 12:00:00,41.7,41.71,41.69,41.71,27300.0,32.7695,32.7773,32.7616,32.7773,27300.0
2011-03-21 12:05:00,41.71,41.71,41.68,41.7,17200.0,32.7773,32.7773,32.7537,32.7695,17200.0
2011-03-21 12:10:00,41.69,41.74,41.68,41.7,18900.0,32.7616,32.8009,32.7537,32.7695,18900.0
2011-03-21 12:15:00,41.71,41.72,41.67,41.72,18400.0,32.7773,32.7852,32.7459,32.7852,18400.0
2011-03-21 12:20:00,41.72,41.75,41.71,41.75,14900.0,32.7852,32.8088,32.7773,32.8088,14900.0
2011-03-21 12:25:00,41.75,41.81,41.75,41.8,62800.0,32.8088,32.8559,32.8088,32.848,62800.0
2011-03-21 12:30:00,41.81,41.83,41.78,41.81,56000.0,32.8559,32.8716,32.8323,32.8559,56000.0
2011-03-21 12:35:00,41.82,41.86,41.82,41.86,24300.0,32.8638,32.8952,32.8638,32.8952,24300.0
2011-03-21 12:40:00,41.87,41.88,41.82,41.82,18600.0,32.9031,32.9109,32.8638,32.8638,18600.0
2011-03-21 12:45:00,41.82,41.89,41.82,41.87,17400.0,32.8638,32.9188,32.8638,32.9031,17400.0
2011-03-21 12:50:00,41.88,41.9,41.85,41.9,16000.0,32.9109,32.9266,32.8873,32.9266,16000.0
2011-03-21 12:55:00,41.89,41.9,41.86,41.9,22800.0,32.9188,32.9266,32.8952,32.9266,22800.0
2011-03-21 13:00:00,41.9,41.93,41.88,41.89,54700.0,32.9266,32.9502,32.9109,32.9188,54700.0
2011-03-21 13:05:00,41.89,41.95,41.88,41.94,27200.0,32.9188,32.9659,32.9109,32.9581,27200.0
2011-03-21 13:10:00,41.95,41.95,41.93,41.94,15700.0,32.9659,32.9659,32.9502,32.9581,15700.0
2011-03-21 13:15:00,41.94,41.97,41.93,41.93,31500.0,32.9581,32.9816,32.9502,32.9502,31500.0
2011-03-21 13:20:00,41.94,41.94,41.89,41.92,20600.0,32.9581,32.9581,32.9188,32.9423,20600.0
2011-03-21 13:25:00,41.92,41.92,41.83,41.87,20900.0,32.9423,32.9423,32.8716,32.9031,20900.0
2011-03-21 13:30:00,41.87,41.88,41.84,41.86,21400.0,32.9031,32.9109,32.8795,32.8952,21400.0
2011-03-21 13:35:00,41.87,41.91,41.87,41.89,13500.0,32.9031,32.9345,32.9031,32.9188,13500.0
2011-03-21 13:40:00,41.9,41.9,41.85,41.86,12100.0,32.9266,32.9266,32.8873,32.8952,12100.0
2011-03-21 13:45:00,41.86,41.91,41.86,41.86,14500.0,32.8952,32.9345,32.8952,32.8952,14500.0
2011-03-21 13:50:00,41.87,41.91,41.87,41.91,11500.0,32.9031,32.9345,32.9031,32.9345,11500.0
2011-03-21 13:55:00,41.91,41.95,41.91,41.95,13800.0,32.9345,32.9659,32.9345,32.9659,13800.0
2011-03-21 14:00:00,41.94,41.96,41.93,41.94,34300.0,32.9581,32.9738,32.9502,32.9581,34300.0
2011-03-21 14:05:00,41.94,41.95,41.9,41.93,13000.0,32.9581,32.9659,32.9266,32.9502,13000.0
2011-03-21 14:10:00,41.92,41.95,41.9,41.95,17200.0,32.9423,32.9659,32.9266,32.9659,17200.0
2011-03-21 14:15:00,41.95,41.95,41.92,41.94,9500.0,32.9659,32.9659,32.9423,32.9581,9500.0
2011-03-21 14:20:00,41.94,41.96,41.87,41.88,18300.0,32.9581,32.9738,32.9031,32.9109,18300.0
2011-03-21 14:25:00,41.87,41.93,41.87,41.9,17100.0,32.9031,32.9502,32.9031,32.9266,17100.0
2011-03-21 14:30:00,41.9,41.95,41.9,41.95,16400.0,32.9266,32.9659,32.9266,32.9659,16400.0
2011-03-21 14:35:00,41.95,41.96,41.9,41.94,25500.0,32.9659,32.9738,32.9266,32.9581,25500.0
2011-03-21 14:40:00,41.95,41.95,41.86,41.87,29200.0,32.9659,32.9659,32.8952,32.9031,29200.0
2011-03-21 14:45:00,41.87,41.91,41.85,41.89,29400.0,32.9031,32.9345,32.8873,32.9188,29400.0
2011-03-21 14:50:00,41.88,41.89,41.84,41.87,21900.0,32.9109,32.9188,32.8795,32.9031,21900.0
2011-03-21 14:55:00,41.87,41.91,41.87,41.87,14800.0,32.9031,32.9345,32.9031,32.9031,14800.0
2011-03-21 15:00:00,41.87,41.9,41.85,41.89,27100.0,32.9031,32.9266,32.8873,32.9188,27100.0
2011-03-21 15:05:00,41.89,41.96,41.88,41.95,20800.0,32.9188,32.9738,32.9109,32.9659,20800.0
2011-03-21 15:10:00,41.94,41.95,41.9,41.91,17500.0,32.9581,32.9659,32.9266,32.9345,17500.0
2011-03-21 15:15:00,41.91,41.94,41.88,41.93,29000.0,32.9345,32.9581,32.9109,32.9502,29000.0
2011-03-21 15:20:00,41.93,41.95,41.89,41.93,68600.0,32.9502,32.9659,32.9188,32.9502,68600.0
2011-03-21 15:25:00,41.93,41.96,41.91,41.96,41100.0,32.9502,32.9738,32.9345,32.9738,41100.0
2011-03-21 15:30:00,41.95,41.97,41.94,41.95,37700.0,32.9659,32.9816,32.9581,32.9659,37700.0
2011-03-21 15:35:00,41.95,41.96,41.94,41.95,55400.0,32.9659,32.9738,32.9581,32.9659,55400.0
2011-03-21 15:40:00,41.95,42.0,41.94,41.99,60400.0,32.9659,33.0052,32.9581,32.9974,60400.0
2011-03-21 15:45:00,41.99,42.03,41.98,42.0,135600.0,32.9974,33.0288,32.9895,33.0052,135600.0
2011-03-21 15:50:00,41.99,42.03,41.94,42.0,103500.0,32.9974,33.0288,32.9581,33.0052,103500.0
2011-03-21 15:55:00,42.0,42.02,41.98,42.01,124300.0,33.0052,33.0209,32.9895,33.0131,124300.0
2011-03-22 09:30:00,42.13,42.17,41.97,42.16,486400.0,33.1074,33.1388,32.9816,33.1309,486400.0
2011-03-22 09:35:00,42.16,42.23,42.13,42.23,60700.0,33.1309,33.186,33.1074,33.186,60700.0
2011-03-22 09:40:00,42.22,42.25,42.19,42.22,28200.0,33.1781,33.2017,33.1545,33.1781,28200.0
2011-03-22 09:45:00,42.24,42.25,42.14,42.17,62600.0,33.1938,33.2017,33.1152,33.1388,62600.0
2011-03-22 09:50:00,42.16,42.22,42.08,42.17,57400.0,33.1309,33.1781,33.0681,33.1388,57400.0
2011-03-22 09:55:00,42.15,42.34,42.15,42.25,71900.0,33.1231,33.2724,33.1231,33.2017,71900.0
2011-03-22 10:00:00,42.24,42.27,42.21,42.26,30900.0,33.1938,33.2174,33.1702,33.2095,30900.0
2011-03-22 10:05:00,42.24,42.33,42.21,42.33,155400.0,33.1938,33.2645,33.1702,33.2645,155400.0
2011-03-22 10:10:00,42.34,42.34,42.29,42.32,36500.0,33.2724,33.2724,33.2331,33.2567,36500.0
2011-03-22 10:15:00,42.32,42.44,42.25,42.44,41000.0,33.2567,33.351,33.2017,33.351,41000.0
2011-03-22 10:20:00,42.44,42.5,42.41,42.42,62400.0,33.351,33.3981,33.3274,33.3353,62400.0
2011-03-22 10:25:00,42.42,42.5,42.42,42.49,31700.0,33.3353,33.3981,33.3353,33.3903,31700.0
2011-03-22 10:30:00,42.49,42.54,42.47,42.54,57400.0,33.3903,33.4296,33.3746,33.4296,57400.0
2011-03-22 10:35:00,42.53,42.54,42.45,42.45,21100.0,33.4217,33.4296,33.3588,33.3588,21100.0
2011-03-22 10:40:00,42.46,42.47,42.25,42.25,367100.0,33.3667,33.3746,33.2017,33.2017,367100.0
2011-03-22 10:45:00,42.25,42.37,42.25,42.34,357400.0,33.2017,33.296,33.2017,33.2724,357400.0
2011-03-22 10:50:00,42.35,42.35,42.3,42.33,306100.0,33.2803,33.2803,33.241,33.2645,306100.0
2011-03-22 10:55:00,42.33,42.35,42.3,42.3,127000.0,33.2645,33.2803,33.241,33.241,127000.0
2011-03-22 11:00:00,42.3,42.35,42.3,42.31,113000.0,33.241,33.2803,33.241,33.2488,113000.0
2011-03-22 11:05:00,42.31,42.32,42.3,42.31,33200.0,33.2488,33.2567,33.241,33.2488,33200.0
2011-03-22 11:10:00,42.3,42.34,42.29,42.33,25600.0,33.241,33.2724,33.2331,33.2645,25600.0
2011-03-22 11:15:00,42.33,42.49,42.32,42.47,44700.0,33.2645,33.3903,33.2567,33.3746,44700.0
2011-03-22 11:20:00,42.46,42.47,42.36,42.37,13500.0,33.3667,33.3746,33.2881,33.296,13500.0
2011-03-22 11:25:00,42.38,42.4,42.31,42.38,28900.0,33.3038,33.3195,33.2488,33.3038,28900.0
2011-03-22 11:30:00,42.38,42.38,42.3,42.32,23700.0,33.3038,33.3038,33.241,33.2567,23700.0
2011-03-22 11:35:00,42.31,42.35,42.28,42.28,16900.0,33.2488,33.2803,33.2252,33.2252,16900.0
2011-03-22 11:40:00,42.27,42.28,42.25,42.25,43600.0,33.2174,33.2252,33.2017,33.2017,43600.0
2011-03-22 11:45:00,42.26,42.34,42.24,42.34,52300.0,33.2095,33.2724,33.1938,33.2724,52300.0
2011-03-22 11:50:00,42.34,42.46,42.34,42.39,47900.0,33.2724,33.3667,33.2724,33.3117,47900.0
2011-03-22 11:55:00,42.39,42.49,42.31,42.39,140100.0,33.3117,33.3903,33.2488,33.3117,140100.0
2011-03-22 12:00:00,42.39,42.39,42.29,42.3,22200.0,33.3117,33.3117,33.2331,33.241,22200.0
2011-03-22 12:05:00,42.3,42.32,42.28,42.3,16300.0,33.241,33.2567,33.2252,33.241,16300.0
2011-03-22 12:10:00,42.3,42.37,42.3,42.35,8900.0,33.241,33.296,33.241,33.2803,8900.0
2011-03-22 12:15:00,42.35,42.41,42.35,42.38,22200.0,33.2803,33.3274,33.2803,33.3038,22200.0
2011-03-22 12:20:00,42.37,42.43,42.35,42.4,18300.0,33.296,33.3431,33.2803,33.3195,18300.0
2011-03-22 12:25:00,42.4,42.43,42.35,42.38,26800.0,33.3195,33.3431,33.2803,33.3038,26800.0
2011-03-22 12:30:00,42.39,42.47,42.37,42.46,48000.0,33.3117,33.3746,33.296,33.3667,48000.0
2011-03-22 12:35:00,42.46,42.61,42.46,42.6,62200.0,33.3667,33.4846,33.3667,33.4767,62200.0
2011-03-22 12:40:00,42.6,42.61,42.52,42.54,16200.0,33.4767,33.4846,33.4138,33.4296,16200.0
2011-03-22 12:45:00,42.53,42.56,42.49,42.5,13600.0,33.4217,33.4453,33.3903,33.3981,13600.0
2011-03-22 12:50:00,42.5,42.5,42.43,42.47,7600.0,33.3981,33.3981,33.3431,33.3746,7600.0
2011-03-22 12:55:00,42.47,42.52,42.46,42.48,5000.0,33.3746,33.4138,33.3667,33.3824,5000.0
2011-03-22 13:00:00,42.46,42.47,42.37,42.38,7600.0,33.3667,33.3746,33.296,33.3038,7600.0
2011-03-22 13:05:00,42.38,42.39,42.31,42.31,7100.0,33.3038,33.3117,33.2488,33.2488,7100.0
2011-03-22 13:10:00,42.31,42.33,42.28,42.31,14300.0,33.2488,33.2645,33.2252,33.2488,14300.0
2011-03-22 13:15:00,42.31,42.31,42.27,42.29,10000.0,33.2488,33.2488,33.2174,33.2331,10000.0
2011-03-22 13:20:00,42.28,42.28,42.23,42.26,10600.0,33.2252,33.2252,33.186,33.2095,10600.0
2011-03-22 13:25:00,42.26,42.26,42.21,42.25,10200.0,33.2095,33.2095,33.1702,33.2017,10200.0
2011-03-22 13:30:00,42.25,42.28,42.21,42.26,10700.0,33.2017,33.2252,33.1702,33.2095,10700.0
2011-03-22 13:35:00,42.29,42.33,42.24,42.26,12600.0,33.2331,33.2645,33.1938,33.2095,12600.0
2011-03-22 13:40:00,42.25,42.26,42.2,42.22,15900.0,33.2017,33.2095,33.1624,33.1781,15900.0
2011-03-22 13:45:00,42.2,42.25,42.18,42.25,23600.0,33.1624,33.2017,33.1467,33.2017,23600.0
2011-03-22 13:50:00,42.25,42.36,42.24,42.35,20300.0,33.2017,33.2881,33.1938,33.2803,20300.0
2011-03-22 13:55:00,42.35,42.42,42.34,42.36,16700.0,33.2803,33.3353,33.2724,33.2881,16700.0
2011-03-22 14:00:00,42.36,42.37,42.3,42.31,15400.0,33.2881,33.296,33.241,33.2488,15400.0
2011-03-22 14:05:00,42.3,42.31,42.2,42.23,47700.0,33.241,33.2488,33.1624,33.186,47700.0
2011-03-22 14:10:00,42.23,42.36,42.23,42.3,71200.0,33.186,33.2881,33.186,33.241,71200.0
2011-03-22 14:15:00,42.3,42.39,42.3,42.32,14700.0,33.241,33.3117,33.241,33.2567,14700.0
2011-03-22 14:20:00,42.32,42.32,42.28,42.28,15200.0,33.2567,33.2567,33.2252,33.2252,15200.0
2011-03-22 14:25:00,42.27,42.34,42.27,42.34,39800.0,33.2174,33.2724,33.2174,33.2724,39800.0
2011-03-22 14:30:00,42.35,42.42,42.34,42.42,23500.0,33.2803,33.3353,33.2724,33.3353,23500.0
2011-03-22 14:35:00,42.42,42.54,42.42,42.54,57100.0,33.3353,33.4296,33.3353,33.4296,57100.0
2011-03-22 14:40:00,42.53,42.64,42.5,42.63,48900.0,33.4217,33.5081,33.3981,33.5003,48900.0
2011-03-22 14:45:00,42.62,42.62,42.52,42.55,24100.0,33.4924,33.4924,33.4138,33.4374,24100.0
2011-03-22 14:50:00,42.55,42.58,42.47,42.58,33900.0,33.4374,33.461,33.3746,33.461,33900.0
2011-03-22 14:55:00,42.58,42.65,42.54,42.63,40900.0,33.461,33.516,33.4296,33.5003,40900.0
2011-03-22 15:00:00,42.64,42.66,42.6,42.6,44900.0,33.5081,33.5239,33.4767,33.4767,44900.0
2011-03-22 15:05:00,42.59,42.61,42.58,42.58,23600.0,33.4689,33.4846,33.461,33.461,23600.0
2011-03-22 15:10:00,42.58,42.62,42.56,42.6,21400.0,33.461,33.4924,33.4453,33.4767,21400.0
2011-03-22 15:15:00,42.6,42.61,42.58,42.6,29500.0,33.4767,33.4846,33.461,33.4767,29500.0
2011-03-22 15:20:00,42.61,42.64,42.6,42.61,44400.0,33.4846,33.5081,33.4767,33.4846,44400.0
2011-03-22 15:25:00,42.61,42.62,42.59,42.62,37200.0,33.4846,33.4924,33.4689,33.4924,37200.0
2011-03-22 15:30:00,42.62,42.66,42.6,42.64,42300.0,33.4924,33.5239,33.4767,33.5081,42300.0
2011-03-22 15:35:00,42.64,42.7,42.62,42.69,83000.0,33.5081,33.5553,33.4924,33.5474,83000.0
2011-03-22 15:40:00,42.69,42.71,42.68,42.7,61000.0,33.5474,33.5632,33.5396,33.5553,61000.0
2011-03-22 15:45:00,42.7,42.71,42.66,42.66,101500.0,33.5553,33.5632,33.5239,33.5239,101500.0
2011-03-22 15:50:00,42.66,42.7,42.62,42.62,105300.0,33.5239,33.5553,33.4924,33.4924,105300.0
2011-03-22 15:55:00,42.62,42.71,42.61,42.66,187900.0,33.4924,33.5632,33.4846,33.5239,187900.0
2011-03-23 09:30:00,42.6,42.69,42.54,42.68,41900.0,33.4767,33.5474,33.4296,33.5396,41900.0
2011-03-23 09:35:00,42.67,42.84,42.64,42.83,38700.0,33.5317,33.6653,33.5081,33.6575,38700.0
2011-03-23 09:40:00,42.83,42.83,42.67,42.76,82800.0,33.6575,33.6575,33.5317,33.6024,82800.0
2011-03-23 09:45:00,42.73,42.83,42.73,42.81,320500.0,33.5789,33.6575,33.5789,33.6417,320500.0
2011-03-23 09:50:00,42.81,42.81,42.74,42.74,29500.0,33.6417,33.6417,33.5867,33.5867,29500.0
2011-03-23 09:55:00,42.74,42.85,42.73,42.74,92600.0,33.5867,33.6732,33.5789,33.5867,92600.0
2011-03-23 10:00:00,42.73,42.75,42.58,42.68,295300.0,33.5789,33.5946,33.461,33.5396,295300.0
2011-03-23 10:05:00,42.69,42.7,42.6,42.64,24700.0,33.5474,33.5553,33.4767,33.5081,24700.0
2011-03-23 10:10:00,42.64,42.65,42.54,42.59,342200.0,33.5081,33.516,33.4296,33.4689,342200.0
2011-03-23 10:15:00,42.58,42.65,42.51,42.51,58200.0,33.461,33.516,33.406,33.406,58200.0
2011-03-23 10:20:00,42.51,42.53,42.45,42.52,48000.0,33.406,33.4217,33.3588,33.4138,48000.0
2011-03-23 10:25:00,42.52,42.56,42.5,42.53,16600.0,33.4138,33.4453,33.3981,33.4217,16600.0
2011-03-23 10:30:00,42.54,42.6,42.5,42.5,279900.0,33.4296,33.4767,33.3981,33.3981,279900.0
2011-03-23 10:35:00,42.5,42.51,42.47,42.48,57900.0,33.3981,33.406,33.3746,33.3824,57900.0
2011-03-23 10:40:00,42.49,42.49,42.4,42.4,25400.0,33.3903,33.3903,33.3195,33.3195,25400.0
2011-03-23 10:45:00,42.4,42.41,42.4,42.4,30800.0,33.3195,33.3274,33.3195,33.3195,30800.0
2011-03-23 10:50:00,42.4,42.42,42.38,42.4,25900.0,33.3195,33.3353,33.3038,33.3195,25900.0
2011-03-23 10:55:00,42.38,42.4,42.34,42.36,14600.0,33.3038,33.3195,33.2724,33.2881,14600.0
2011-03-23 11:00:00,42.37,42.48,42.36,42.48,46900.0,33.296,33.3824,33.2881,33.3824,46900.0
2011-03-23 11:05:00,42.48,42.54,42.47,42.54,25900.0,33.3824,33.4296,33.3746,33.4296,25900.0
2011-03-23 11:10:00,42.54,42.62,42.54,42.58,52800.0,33.4296,33.4924,33.4296,33.461,52800.0
2011-03-23 11:15:00,42.58,42.64,42.57,42.59,18200.0,33.461,33.5081,33.4531,33.4689,18200.0
2011-03-23 11:20:00,42.59,42.7,42.59,42.7,13600.0,33.4689,33.5553,33.4689,33.5553,13600.0
2011-03-23 11:25:00,42.7,42.78,42.7,42.75,21200.0,33.5553,33.6182,33.5553,33.5946,21200.0
2011-03-23 11:30:00,42.76,42.81,42.76,42.79,14700.0,33.6024,33.6417,33.6024,33.626,14700.0
2011-03-23 11:35:00,42.8,42.82,42.73,42.74,14500.0,33.6339,33.6496,33.5789,33.5867,14500.0
2011-03-23 11:40:00,42.73,42.76,42.72,42.73,22900.0,33.5789,33.6024,33.571,33.5789,22900.0
2011-03-23 11:45:00,42.73,42.78,42.73,42.74,17600.0,33.5789,33.6182,33.5789,33.5867,17600.0
2011-03-23 11:50:00,42.74,42.75,42.71,42.71,13200.0,33.5867,33.5946,33.5632,33.5632,13200.0
2011-03-23 11:55:00,42.71,42.71,42.65,42.66,17000.0,33.5632,33.5632,33.516,33.5239,17000.0
2011-03-23 12:00:00,42.66,42.7,42.66,42.68,23400.0,33.5239,33.5553,33.5239,33.5396,23400.0
2011-03-23 12:05:00,42.68,42.7,42.61,42.62,30500.0,33.5396,33.5553,33.4846,33.4924,30500.0
2011-03-23 12:10:00,42.62,42.65,42.62,42.65,19100.0,33.4924,33.516,33.4924,33.516,19100.0
2011-03-23 12:15:00,42.65,42.67,42.64,42.67,11600.0,33.516,33.5317,33.5081,33.5317,11600.0
2011-03-23 12:20:00,42.67,42.72,42.66,42.71,17600.0,33.5317,33.571,33.5239,33.5632,17600.0
2011-03-23 12:25:00,42.71,42.84,42.71,42.83,13500.0,33.5632,33.6653,33.5632,33.6575,13500.0
2011-03-23 12:30:00,42.83,42.84,42.78,42.79,16000.0,33.6575,33.6653,33.6182,33.626,16000.0
2011-03-23 12:35:00,42.78,42.78,42.75,42.76,12800.0,33.6182,33.6182,33.5946,33.6024,12800.0
2011-03-23 12:40:00,42.75,42.81,42.75,42.76,22300.0,33.5946,33.6417,33.5946,33.6024,22300.0
2011-03-23 12:45:00,42.77,42.77,42.75,42.75,12800.0,33.6103,33.6103,33.5946,33.5946,12800.0
2011-03-23 12:50:00,42.76,42.79,42.75,42.76,21300.0,33.6024,33.626,33.5946,33.6024,21300.0
2011-03-23 12:55:00,42.75,42.85,42.74,42.81,32200.0,33.5946,33.6732,33.5867,33.6417,32200.0
2011-03-23 13:00:00,42.8,42.82,42.79,42.8,13800.0,33.6339,33.6496,33.626,33.6339,13800.0
2011-03-23 13:05:00,42.8,42.83,42.8,42.8,14400.0,33.6339,33.6575,33.6339,33.6339,14400.0
2011-03-23 13:10:00,42.8,42.81,42.8,42.8,5400.0,33.6339,33.6417,33.6339,33.6339,5400.0
2011-03-23 13:15:00,42.8,42.84,42.79,42.8,22100.0,33.6339,33.6653,33.626,33.6339,22100.0
2011-03-23 13:20:00,42.8,42.89,42.8,42.87,24100.0,33.6339,33.7046,33.6339,33.6889,24100.0
2011-03-23 13:25:00,42.87,42.9,42.87,42.9,10300.0,33.6889,33.7125,33.6889,33.7125,10300.0
2011-03-23 13:30:00,42.9,42.95,42.9,42.95,16000.0,33.7125,33.7518,33.7125,33.7518,16000.0
2011-03-23 13:35:00,42.94,42.95,42.93,42.93,5200.0,33.7439,33.7518,33.736,33.736,5200.0
2011-03-23 13:40:00,42.94,42.94,42.91,42.94,5900.0,33.7439,33.7439,33.7203,33.7439,5900.0
2011-03-23 13:45:00,42.94,42.94,42.89,42.9,10500.0,33.7439,33.7439,33.7046,33.7125,10500.0
2011-03-23 13:50:00,42.91,42.97,42.91,42.93,17800.0,33.7203,33.7675,33.7203,33.736,17800.0
2011-03-23 13:55:00,42.93,42.94,42.91,42.92,23100.0,33.736,33.7439,33.7203,33.7282,23100.0
2011-03-23 14:00:00,42.92,42.93,42.92,42.92,24000.0,33.7282,33.736,33.7282,33.7282,24000.0
2011-03-23 14:05:00,42.92,42.93,42.86,42.86,16900.0,33.7282,33.736,33.681,33.681,16900.0
2011-03-23 14:10:00,42.86,42.87,42.81,42.82,13300.0,33.681,33.6889,33.6417,33.6496,13300.0
2011-03-23 14:15:00,42.82,42.87,42.82,42.85,20300.0,33.6496,33.6889,33.6496,33.6732,20300.0
2011-03-23 14:20:00,42.84,42.86,42.82,42.83,12100.0,33.6653,33.681,33.6496,33.6575,12100.0
2011-03-23 14:25:00,42.84,42.87,42.84,42.87,151400.0,33.6653,33.6889,33.6653,33.6889,151400.0
2011-03-23 14:30:00,42.87,42.88,42.83,42.87,16000.0,33.6889,33.6967,33.6575,33.6889,16000.0
2011-03-23 14:35:00,42.87,42.89,42.85,42.88,22300.0,33.6889,33.7046,33.6732,33.6967,22300.0
2011-03-23 14:40:00,42.89,42.93,42.89,42.92,18600.0,33.7046,33.736,33.7046,33.7282,18600.0
2011-03-23 14:45:00,42.91,42.96,42.9,42.96,12900.0,33.7203,33.7596,33.7125,33.7596,12900.0
2011-03-23 14:50:00,42.96,43.07,42.96,43.05,54500.0,33.7596,33.8461,33.7596,33.8303,54500.0
2011-03-23 14:55:00,43.06,43.13,43.05,43.12,50200.0,33.8382,33.8932,33.8303,33.8853,50200.0
2011-03-23 15:00:00,43.13,43.15,43.11,43.13,23800.0,33.8932,33.9089,33.8775,33.8932,23800.0
2011-03-23 15:05:00,43.12,43.12,43.08,43.1,18400.0,33.8853,33.8853,33.8539,33.8696,18400.0
2011-03-23 15:10:00,43.1,43.19,43.1,43.18,34500.0,33.8696,33.9404,33.8696,33.9325,34500.0
2011-03-23 15:15:00,43.18,43.22,43.18,43.22,36400.0,33.9325,33.9639,33.9325,33.9639,36400.0
2011-03-23 15:20:00,43.22,43.27,43.19,43.26,52900.0,33.9639,34.0032,33.9404,33.9954,52900.0
2011-03-23 15:25:00,43.26,43.27,43.2,43.22,27400.0,33.9954,34.0032,33.9482,33.9639,27400.0
2011-03-23 15:30:00,43.23,43.28,43.2,43.25,80100.0,33.9718,34.0111,33.9482,33.9875,80100.0
2011-03-23 15:35:00,43.26,43.27,43.23,43.27,61900.0,33.9954,34.0032,33.9718,34.0032,61900.0
2011-03-23 15:40:00,43.28,43.29,43.24,43.24,48700.0,34.0111,34.0189,33.9796,33.9796,48700.0
2011-03-23 15:45:00,43.23,43.24,43.14,43.15,85500.0,33.9718,33.9796,33.9011,33.9089,85500.0
2011-03-23 15:50:00,43.16,43.23,43.14,43.21,100100.0,33.9168,33.9718,33.9011,33.9561,100100.0
2011-03-23 15:55:00,43.21,43.21,43.16,43.18,165700.0,33.9561,33.9561,33.9168,33.9325,165700.0
2011-03-24 09:30:00,43.48,43.54,43.28,43.39,72200.0,34.1683,34.2154,34.0111,34.0975,72200.0
2011-03-24 09:35:00,43.39,43.41,43.29,43.37,59900.0,34.0975,34.1132,34.0189,34.0818,59900.0
2011-03-24 09:40:00,43.35,43.36,43.28,43.36,89700.0,34.0661,34.074,34.0111,34.074,89700.0
2011-03-24 09:45:00,43.36,43.37,43.27,43.35,107300.0,34.074,34.0818,34.0032,34.0661,107300.0
2011-03-24 09:50:00,43.35,43.37,43.29,43.31,83600.0,34.0661,34.0818,34.0189,34.0347,83600.0
2011-03-24 09:55:00,43.31,43.35,43.3,43.34,82100.0,34.0347,34.0661,34.0268,34.0582,82100.0
2011-03-24 10:00:00,43.34,43.42,43.32,43.4,77300.0,34.0582,34.1211,34.0425,34.1054,77300.0
2011-03-24 10:05:00,43.4,43.44,43.36,43.4,62700.0,34.1054,34.1368,34.074,34.1054,62700.0
2011-03-24 10:10:00,43.4,43.4,43.28,43.33,47000.0,34.1054,34.1054,34.0111,34.0504,47000.0
2011-03-24 10:15:00,43.33,43.37,43.33,43.35,26200.0,34.0504,34.0818,34.0504,34.0661,26200.0
2011-03-24 10:20:00,43.34,43.46,43.34,43.43,32300.0,34.0582,34.1525,34.0582,34.129,32300.0
2011-03-24 10:25:00,43.43,43.5,43.42,43.48,44200.0,34.129,34.184,34.1211,34.1683,44200.0
2011-03-24 10:30:00,43.49,43.51,43.48,43.51,51600.0,34.1761,34.1918,34.1683,34.1918,51600.0
2011-03-24 10:35:00,43.5,43.63,43.5,43.62,45600.0,34.184,34.2861,34.184,34.2783,45600.0
2011-03-24 10:40:00,43.62,43.67,43.6,43.66,22500.0,34.2783,34.3176,34.2626,34.3097,22500.0
2011-03-24 10:45:00,43.65,43.67,43.59,43.65,32200.0,34.3018,34.3176,34.2547,34.3018,32200.0
2011-03-24 10:50:00,43.65,43.82,43.65,43.79,45400.0,34.3018,34.4354,34.3018,34.4119,45400.0
2011-03-24 10:55:00,43.78,43.93,43.77,43.92,59100.0,34.404,34.5219,34.3961,34.514,59100.0
2011-03-24 11:00:00,43.93,43.98,43.9,43.92,32400.0,34.5219,34.5612,34.4983,34.514,32400.0
2011-03-24 11:05:00,43.94,43.94,43.81,43.84,21300.0,34.5297,34.5297,34.4276,34.4512,21300.0
2011-03-24 11:10:00,43.84,43.87,43.82,43.84,16200.0,34.4512,34.4747,34.4354,34.4512,16200.0
2011-03-24 11:15:00,43.84,43.9,43.83,43.9,15100.0,34.4512,34.4983,34.4433,34.4983,15100.0
2011-03-24 11:20:00,43.89,43.94,43.85,43.86,18000.0,34.4904,34.5297,34.459,34.4669,18000.0
2011-03-24 11:25:00,43.86,43.89,43.83,43.84,30800.0,34.4669,34.4904,34.4433,34.4512,30800.0
2011-03-24 11:30:00,43.84,43.85,43.77,43.82,144700.0,34.4512,34.459,34.3961,34.4354,144700.0
2011-03-24 11:35:00,43.83,43.95,43.83,43.93,27600.0,34.4433,34.5376,34.4433,34.5219,27600.0
2011-03-24 11:40:00,43.94,43.94,43.9,43.9,14600.0,34.5297,34.5297,34.4983,34.4983,14600.0
2011-03-24 11:45:00,43.9,43.94,43.9,43.91,36100.0,34.4983,34.5297,34.4983,34.5062,36100.0
2011-03-24 11:50:00,43.9,43.92,43.89,43.91,27300.0,34.4983,34.514,34.4904,34.5062,27300.0
2011-03-24 11:55:00,43.92,43.96,43.91,43.95,16100.0,34.514,34.5455,34.5062,34.5376,16100.0
2011-03-24 12:00:00,43.96,44.07,43.96,44.07,52600.0,34.5455,34.6319,34.5455,34.6319,52600.0
2011-03-24 12:05:00,44.06,44.06,44.0,44.01,24100.0,34.624,34.624,34.5769,34.5847,24100.0
2011-03-24 12:10:00,44.01,44.03,44.0,44.03,26000.0,34.5847,34.6005,34.5769,34.6005,26000.0
2011-03-24 12:15:00,44.03,44.06,44.01,44.03,17000.0,34.6005,34.624,34.5847,34.6005,17000.0
2011-03-24 12:20:00,44.03,44.03,44.0,44.02,15400.0,34.6005,34.6005,34.5769,34.5926,15400.0
2011-03-24 12:25:00,44.02,44.03,44.0,44.01,17700.0,34.5926,34.6005,34.5769,34.5847,17700.0
2011-03-24 12:30:00,44.02,44.05,44.0,44.0,34600.0,34.5926,34.6162,34.5769,34.5769,34600.0
2011-03-24 12:35:00,44.0,44.02,43.97,43.98,42400.0,34.5769,34.5926,34.5533,34.5612,42400.0
2011-03-24 12:40:00,43.98,43.99,43.95,43.97,14700.0,34.5612,34.569,34.5376,34.5533,14700.0
2011-03-24 12:45:00,43.97,43.98,43.94,43.94,20800.0,34.5533,34.5612,34.5297,34.5297,20800.0
2011-03-24 12:50:00,43.94,43.96,43.87,43.91,34900.0,34.5297,34.5455,34.4747,34.5062,34900.0
2011-03-24 12:55:00,43.91,43.93,43.82,43.83,50700.0,34.5062,34.5219,34.4354,34.4433,50700.0
2011-03-24 13:00:00,43.82,43.86,43.79,43.86,45300.0,34.4354,34.4669,34.4119,34.4669,45300.0
2011-03-24 13:05:00,43.87,43.92,43.84,43.85,42100.0,34.4747,34.514,34.4512,34.459,42100.0
2011-03-24 13:10:00,43.85,43.9,43.85,43.86,42000.0,34.459,34.4983,34.459,34.4669,42000.0
2011-03-24 13:15:00,43.85,43.95,43.84,43.93,32500.0,34.459,34.5376,34.4512,34.5219,32500.0
2011-03-24 13:20:00,43.92,43.93,43.9,43.92,16300.0,34.514,34.5219,34.4983,34.514,16300.0
2011-03-24 13:25:00,43.93,43.96,43.92,43.92,72300.0,34.5219,34.5455,34.514,34.514,72300.0
2011-03-24 13:30:00,43.92,43.97,43.91,43.96,11900.0,34.514,34.5533,34.5062,34.5455,11900.0
2011-03-24 13:35:00,43.98,44.02,43.95,44.0,39400.0,34.5612,34.5926,34.5376,34.5769,39400.0
2011-03-24 13:40:00,44.0,44.04,43.96,44.0,33200.0,34.5769,34.6083,34.5455,34.5769,33200.0
2011-03-24 13:45:00,44.0,44.0,43.91,43.97,55800.0,34.5769,34.5769,34.5062,34.5533,55800.0
2011-03-24 13:50:00,43.96,43.98,43.93,43.98,25600.0,34.5455,34.5612,34.5219,34.5612,25600.0
2011-03-24 13:55:00,43.98,44.1,43.98,44.08,43100.0,34.5612,34.6555,34.5612,34.6398,43100.0
2011-03-24 14:00:00,44.07,44.19,44.07,44.18,52800.0,34.6319,34.7262,34.6319,34.7183,52800.0
2011-03-24 14:05:00,44.17,44.2,44.14,44.19,36400.0,34.7105,34.7341,34.6869,34.7262,36400.0
2011-03-24 14:10:00,44.2,44.22,44.18,44.2,37400.0,34.7341,34.7498,34.7183,34.7341,37400.0
2011-03-24 14:15:00,44.2,44.22,44.13,44.17,23100.0,34.7341,34.7498,34.679,34.7105,23100.0
2011-03-24 14:20:00,44.17,44.2,44.11,44.11,39300.0,34.7105,34.7341,34.6633,34.6633,39300.0
2011-03-24 14:25:00,44.12,44.16,44.09,44.15,18800.0,34.6712,34.7026,34.6476,34.6948,18800.0
2011-03-24 14:30:00,44.15,44.16,44.12,44.15,31900.0,34.6948,34.7026,34.6712,34.6948,31900.0
2011-03-24 14:35:00,44.14,44.17,44.1,44.11,20400.0,34.6869,34.7105,34.6555,34.6633,20400.0
2011-03-24 14:40:00,44.11,44.18,44.11,44.18,24300.0,34.6633,34.7183,34.6633,34.7183,24300.0
2011-03-24 14:45:00,44.18,44.19,44.14,44.14,25800.0,34.7183,34.7262,34.6869,34.6869,25800.0
2011-03-24 14:50:00,44.14,44.15,44.08,44.09,89600.0,34.6869,34.6948,34.6398,34.6476,89600.0
2011-03-24 14:55:00,44.08,44.08,43.98,44.0,141400.0,34.6398,34.6398,34.5612,34.5769,141400.0
2011-03-24 15:00:00,44.01,44.08,43.99,44.05,74700.0,34.5847,34.6398,34.569,34.6162,74700.0
2011-03-24 15:05:00,44.06,44.12,44.03,44.11,95400.0,34.624,34.6712,34.6005,34.6633,95400.0
2011-03-24 15:10:00,44.12,44.13,44.09,44.11,74300.0,34.6712,34.679,34.6476,34.6633,74300.0
2011-03-24 15:15:00,44.1,44.22,44.09,44.22,73200.0,34.6555,34.7498,34.6476,34.7498,73200.0
2011-03-24 15:20:00,44.21,44.31,44.2,44.28,54600.0,34.7419,34.8205,34.7341,34.7969,54600.0
2011-03-24 15:25:00,44.27,44.31,44.25,44.29,50300.0,34.7891,34.8205,34.7733,34.8048,50300.0
2011-03-24 15:30:00,44.3,44.33,44.28,44.3,91100.0,34.8126,34.8362,34.7969,34.8126,91100.0
2011-03-24 15:35:00,44.29,44.33,44.25,44.3,107400.0,34.8048,34.8362,34.7733,34.8126,107400.0
2011-03-24 15:40:00,44.3,44.4,44.3,44.4,108100.0,34.8126,34.8912,34.8126,34.8912,108100.0
2011-03-24 15:45:00,44.4,44.4,44.32,44.35,149600.0,34.8912,34.8912,34.8284,34.8519,149600.0
2011-03-24 15:50:00,44.35,44.42,44.34,44.38,141900.0,34.8519,34.9069,34.8441,34.8755,141900.0
2011-03-24 15:55:00,44.38,44.5,44.34,44.49,356100.0,34.8755,34.9698,34.8441,34.9619,356100.0
2011-03-25 09:30:00,44.51,44.88,44.49,44.77,67500.0,34.9777,35.2684,34.9619,35.182,67500.0
2011-03-25 09:35:00,44.77,44.8,44.59,44.65,30400.0,35.182,35.2056,35.0405,35.0877,30400.0
2011-03-25 09:40:00,44.65,44.7,44.52,44.59,59000.0,35.0877,35.127,34.9855,35.0405,59000.0
2011-03-25 09:45:00,44.53,44.66,44.51,44.59,50900.0,34.9934,35.0955,34.9777,35.0405,50900.0
2011-03-25 09:50:00,44.58,44.59,44.5,44.52,76800.0,35.0327,35.0405,34.9698,34.9855,76800.0
2011-03-25 09:55:00,44.51,44.65,44.4,44.61,73000.0,34.9777,35.0877,34.8912,35.0562,73000.0
2011-03-25 10:00:00,44.61,44.71,44.61,44.64,67500.0,35.0562,35.1348,35.0562,35.0798,67500.0
2011-03-25 10:05:00,44.64,44.67,44.63,44.67,15500.0,35.0798,35.1034,35.072,35.1034,15500.0
2011-03-25 10:10:00,44.67,44.68,44.61,44.63,27500.0,35.1034,35.1113,35.0562,35.072,27500.0
2011-03-25 10:15:00,44.62,44.62,44.55,44.57,21800.0,35.0641,35.0641,35.0091,35.0248,21800.0
2011-03-25 10:20:00,44.57,44.6,44.48,44.56,50700.0,35.0248,35.0484,34.9541,35.017,50700.0
2011-03-25 10:25:00,44.55,44.59,44.49,44.51,68800.0,35.0091,35.0405,34.9619,34.9777,68800.0
2011-03-25 10:30:00,44.51,44.52,44.49,44.51,71700.0,34.9777,34.9855,34.9619,34.9777,71700.0
2011-03-25 10:35:00,44.51,44.51,44.36,44.36,32700.0,34.9777,34.9777,34.8598,34.8598,32700.0
2011-03-25 10:40:00,44.36,44.4,44.3,44.33,62200.0,34.8598,34.8912,34.8126,34.8362,62200.0
2011-03-25 10:45:00,44.34,44.36,44.33,44.35,64400.0,34.8441,34.8598,34.8362,34.8519,64400.0
2011-03-25 10:50:00,44.35,44.35,44.29,44.3,65400.0,34.8519,34.8519,34.8048,34.8126,65400.0
2011-03-25 10:55:00,44.3,44.36,44.29,44.35,44800.0,34.8126,34.8598,34.8048,34.8519,44800.0
2011-03-25 11:00:00,44.35,44.36,44.32,44.34,66200.0,34.8519,34.8598,34.8284,34.8441,66200.0
2011-03-25 11:05:00,44.35,44.36,44.31,44.35,69000.0,34.8519,34.8598,34.8205,34.8519,69000.0
2011-03-25 11:10:00,44.35,44.36,44.32,44.34,43600.0,34.8519,34.8598,34.8284,34.8441,43600.0
2011-03-25 11:15:00,44.35,44.36,44.34,44.34,55100.0,34.8519,34.8598,34.8441,34.8441,55100.0
2011-03-25 11:20:00,44.34,44.36,44.3,44.32,30800.0,34.8441,34.8598,34.8126,34.8284,30800.0
2011-03-25 11:25:00,44.33,44.36,44.26,44.31,35800.0,34.8362,34.8598,34.7812,34.8205,35800.0
2011-03-25 11:30:00,44.31,44.37,44.3,44.34,65300.0,34.8205,34.8676,34.8126,34.8441,65300.0
2011-03-25 11:35:00,44.32,44.4,44.32,44.34,24000.0,34.8284,34.8912,34.8284,34.8441,24000.0
2011-03-25 11:40:00,44.34,44.41,44.32,44.39,31900.0,34.8441,34.8991,34.8284,34.8834,31900.0
2011-03-25 11:45:00,44.39,44.41,44.38,44.39,77200.0,34.8834,34.8991,34.8755,34.8834,77200.0
2011-03-25 11:50:00,44.39,44.41,44.36,44.38,46900.0,34.8834,34.8991,34.8598,34.8755,46900.0
2011-03-25 11:55:00,44.38,44.41,44.36,44.39,32500.0,34.8755,34.8991,34.8598,34.8834,32500.0
2011-03-25 12:00:00,44.39,44.46,44.39,44.41,40600.0,34.8834,34.9384,34.8834,34.8991,40600.0
2011-03-25 12:05:00,44.42,44.42,44.38,44.38,135400.0,34.9069,34.9069,34.8755,34.8755,135400.0
2011-03-25 12:10:00,44.38,44.41,44.37,44.41,86200.0,34.8755,34.8991,34.8676,34.8991,86200.0
2011-03-25 12:15:00,44.4,44.46,44.39,44.43,67800.0,34.8912,34.9384,34.8834,34.9148,67800.0
2011-03-25 12:20:00,44.43,44.44,44.39,44.43,22800.0,34.9148,34.9227,34.8834,34.9148,22800.0
2011-03-25 12:25:00,44.43,44.47,44.38,44.42,36700.0,34.9148,34.9462,34.8755,34.9069,36700.0
2011-03-25 12:30:00,44.41,44.41,44.33,44.34,19200.0,34.8991,34.8991,34.8362,34.8441,19200.0
2011-03-25 12:35:00,44.34,44.36,44.31,44.32,40900.0,34.8441,34.8598,34.8205,34.8284,40900.0
2011-03-25 12:40:00,44.32,44.36,44.32,44.33,39500.0,34.8284,34.8598,34.8284,34.8362,39500.0
2011-03-25 12:45:00,44.33,44.38,44.32,44.33,55300.0,34.8362,34.8755,34.8284,34.8362,55300.0
2011-03-25 12:50:00,44.32,44.34,44.28,44.32,24200.0,34.8284,34.8441,34.7969,34.8284,24200.0
2011-03-25 12:55:00,44.31,44.34,44.31,44.33,26400.0,34.8205,34.8441,34.8205,34.8362,26400.0
2011-03-25 13:00:00,44.32,44.33,44.25,44.25,26100.0,34.8284,34.8362,34.7733,34.7733,26100.0
2011-03-25 13:05:00,44.26,44.26,44.22,44.25,42100.0,34.7812,34.7812,34.7498,34.7733,42100.0
2011-03-25 13:10:00,44.25,44.26,44.22,44.25,26200.0,34.7733,34.7812,34.7498,34.7733,26200.0
2011-03-25 13:15:00,44.24,44.3,44.24,44.25,38800.0,34.7655,34.8126,34.7655,34.7733,38800.0
2011-03-25 13:20:00,44.25,44.25,44.08,44.08,95500.0,34.7733,34.7733,34.6398,34.6398,95500.0
2011-03-25 13:25:00,44.08,44.09,43.98,44.08,121700.0,34.6398,34.6476,34.5612,34.6398,121700.0
2011-03-25 13:30:00,44.09,44.13,44.03,44.07,54400.0,34.6476,34.679,34.6005,34.6319,54400.0
2011-03-25 13:35:00,44.08,44.09,44.02,44.04,45800.0,34.6398,34.6476,34.5926,34.6083,45800.0
2011-03-25 13:40:00,44.04,44.06,44.01,44.02,38200.0,34.6083,34.624,34.5847,34.5926,38200.0
2011-03-25 13:45:00,44.02,44.07,44.02,44.02,31600.0,34.5926,34.6319,34.5926,34.5926,31600.0
2011-03-25 13:50:00,44.02,44.04,43.95,44.0,71800.0,34.5926,34.6083,34.5376,34.5769,71800.0
2011-03-25 13:55:00,44.02,44.02,43.97,44.0,38000.0,34.5926,34.5926,34.5533,34.5769,38000.0
2011-03-25 14:00:00,43.99,44.01,43.96,43.98,32800.0,34.569,34.5847,34.5455,34.5612,32800.0
2011-03-25 14:05:00,43.98,44.02,43.97,44.0,42800.0,34.5612,34.5926,34.5533,34.5769,42800.0
2011-03-25 14:10:00,43.99,44.01,43.95,43.97,33100.0,34.569,34.5847,34.5376,34.5533,33100.0
2011-03-25 14:15:00,43.97,44.0,43.93,43.93,33000.0,34.5533,34.5769,34.5219,34.5219,33000.0
2011-03-25 14:20:00,43.94,43.97,43.94,43.96,47500.0,34.5297,34.5533,34.5297,34.5455,47500.0
2011-03-25 14:25:00,43.97,44.04,43.95,44.0,124100.0,34.5533,34.6083,34.5376,34.5769,124100.0
2011-03-25 14:30:00,43.99,44.05,43.97,43.97,53200.0,34.569,34.6162,34.5533,34.5533,53200.0
2011-03-25 14:35:00,43.97,44.0,43.97,44.0,27200.0,34.5533,34.5769,34.5533,34.5769,27200.0
2011-03-25 14:40:00,43.99,44.02,43.96,44.01,87700.0,34.569,34.5926,34.5455,34.5847,87700.0
2011-03-25 14:45:00,44.0,44.11,44.0,44.07,56400.0,34.5769,34.6633,34.5769,34.6319,56400.0
2011-03-25 14:50:00,44.07,44.12,44.06,44.11,18300.0,34.6319,34.6712,34.624,34.6633,18300.0
2011-03-25 14:55:00,44.09,44.09,44.05,44.05,25200.0,34.6476,34.6476,34.6162,34.6162,25200.0
2011-03-25 15:00:00,44.05,44.06,44.02,44.06,39600.0,34.6162,34.624,34.5926,34.624,39600.0
2011-03-25 15:05:00,44.06,44.09,44.03,44.06,62000.0,34.624,34.6476,34.6005,34.624,62000.0
2011-03-25 15:10:00,44.05,44.11,44.04,44.09,49100.0,34.6162,34.6633,34.6083,34.6476,49100.0
2011-03-25 15:15:00,44.09,44.11,44.06,44.09,51700.0,34.6476,34.6633,34.624,34.6476,51700.0
2011-03-25 15:20:00,44.09,44.11,44.01,44.05,64600.0,34.6476,34.6633,34.5847,34.6162,64600.0
2011-03-25 15:25:00,44.05,44.07,44.04,44.06,44900.0,34.6162,34.6319,34.6083,34.624,44900.0
2011-03-25 15:30:00,44.05,44.09,43.99,44.0,39800.0,34.6162,34.6476,34.569,34.5769,39800.0
2011-03-25 15:35:00,44.01,44.07,43.99,44.04,43900.0,34.5847,34.6319,34.569,34.6083,43900.0
2011-03-25 15:40:00,44.04,44.08,44.03,44.05,219600.0,34.6083,34.6398,34.6005,34.6162,219600.0
2011-03-25 15:45:00,44.05,44.08,44.02,44.04,257500.0,34.6162,34.6398,34.5926,34.6083,257500.0
2011-03-25 15:50:00,44.03,44.05,43.96,43.98,98100.0,34.6005,34.6162,34.5455,34.5612,98100.0
2011-03-25 15:55:00,43.99,44.04,43.95,43.97,302100.0,34.569,34.6083,34.5376,34.5533,302100.0
2011-03-28 09:30:00,44.07,44.24,44.0,44.03,86600.0,34.6319,34.7655,34.5769,34.6005,86600.0
2011-03-28 09:35:00,44.02,44.09,43.97,44.08,56800.0,34.5926,34.6476,34.5533,34.6398,56800.0
2011-03-28 09:40:00,44.07,44.09,43.91,43.91,39300.0,34.6319,34.6476,34.5062,34.5062,39300.0
2011-03-28 09:45:00,43.91,44.07,43.87,44.02,47600.0,34.5062,34.6319,34.4747,34.5926,47600.0
2011-03-28 09:50:00,44.02,44.06,43.99,44.06,56600.0,34.5926,34.624,34.569,34.624,56600.0
2011-03-28 09:55:00,44.06,44.09,44.0,44.01,59500.0,34.624,34.6476,34.5769,34.5847,59500.0
2011-03-28 10:00:00,44.01,44.05,44.0,44.01,130900.0,34.5847,34.6162,34.5769,34.5847,130900.0
2011-03-28 10:05:00,44.01,44.02,43.98,44.0,64200.0,34.5847,34.5926,34.5612,34.5769,64200.0
2011-03-28 10:10:00,44.0,44.07,43.99,44.05,65100.0,34.5769,34.6319,34.569,34.6162,65100.0
2011-03-28 10:15:00,44.05,44.06,44.04,44.05,42800.0,34.6162,34.624,34.6083,34.6162,42800.0
2011-03-28 10:20:00,44.05,44.06,44.0,44.05,19300.0,34.6162,34.624,34.5769,34.6162,19300.0
2011-03-28 10:25:00,44.04,44.06,43.99,43.99,23800.0,34.6083,34.624,34.569,34.569,23800.0
2011-03-28 10:30:00,43.99,44.01,43.97,43.98,15800.0,34.569,34.5847,34.5533,34.5612,15800.0
2011-03-28 10:35:00,43.99,44.01,43.98,43.98,36000.0,34.569,34.5847,34.5612,34.5612,36000.0
2011-03-28 10:40:00,43.98,44.01,43.98,44.0,23000.0,34.5612,34.5847,34.5612,34.5769,23000.0
2011-03-28 10:45:00,43.99,44.01,43.97,44.0,20800.0,34.569,34.5847,34.5533,34.5769,20800.0
2011-03-28 10:50:00,44.0,44.01,43.9,43.9,23300.0,34.5769,34.5847,34.4983,34.4983,23300.0
2011-03-28 10:55:00,43.91,44.01,43.91,43.98,16000.0,34.5062,34.5847,34.5062,34.5612,16000.0
2011-03-28 11:00:00,43.97,44.01,43.92,44.0,26500.0,34.5533,34.5847,34.514,34.5769,26500.0
2011-03-28 11:05:00,44.0,44.01,43.96,43.99,21100.0,34.5769,34.5847,34.5455,34.569,21100.0
2011-03-28 11:10:00,44.0,44.01,43.99,43.99,43200.0,34.5769,34.5847,34.569,34.569,43200.0
2011-03-28 11:15:00,43.99,44.01,43.99,44.0,20000.0,34.569,34.5847,34.569,34.5769,20000.0
2011-03-28 11:20:00,44.0,44.01,43.98,44.0,23800.0,34.5769,34.5847,34.5612,34.5769,23800.0
2011-03-28 11:25:00,44.0,44.01,43.98,44.0,31200.0,34.5769,34.5847,34.5612,34.5769,31200.0
2011-03-28 11:30:00,44.0,44.01,43.99,43.99,14300.0,34.5769,34.5847,34.569,34.569,14300.0
2011-03-28 11:35:00,43.99,44.0,43.99,44.0,56600.0,34.569,34.5769,34.569,34.5769,56600.0
2011-03-28 11:40:00,44.0,44.0,43.97,43.99,57200.0,34.5769,34.5769,34.5533,34.569,57200.0
2011-03-28 11:45:00,44.0,44.01,43.98,43.99,85900.0,34.5769,34.5847,34.5612,34.569,85900.0
2011-03-28 11:50:00,44.0,44.05,44.0,44.02,34400.0,34.5769,34.6162,34.5769,34.5926,34400.0
2011-03-28 11:55:00,44.03,44.06,44.03,44.06,31300.0,34.6005,34.624,34.6005,34.624,31300.0
2011-03-28 12:00:00,44.05,44.06,44.03,44.03,25600.0,34.6162,34.624,34.6005,34.6005,25600.0
2011-03-28 12:05:00,44.03,44.05,44.03,44.05,21400.0,34.6005,34.6162,34.6005,34.6162,21400.0
2011-03-28 12:10:00,44.05,44.06,44.04,44.05,37900.0,34.6162,34.624,34.6083,34.6162,37900.0
2011-03-28 12:15:00,44.05,44.06,44.04,44.04,17800.0,34.6162,34.624,34.6083,34.6083,17800.0
2011-03-28 12:20:00,44.05,44.05,44.02,44.04,28000.0,34.6162,34.6162,34.5926,34.6083,28000.0
2011-03-28 12:25:00,44.04,44.06,44.03,44.04,21200.0,34.6083,34.624,34.6005,34.6083,21200.0
2011-03-28 12:30:00,44.05,44.06,44.03,44.04,23400.0,34.6162,34.624,34.6005,34.6083,23400.0
2011-03-28 12:35:00,44.04,44.07,44.04,44.05,29600.0,34.6083,34.6319,34.6083,34.6162,29600.0
2011-03-28 12:40:00,44.04,44.05,44.02,44.05,20100.0,34.6083,34.6162,34.5926,34.6162,20100.0
2011-03-28 12:45:00,44.05,44.05,44.02,44.02,29800.0,34.6162,34.6162,34.5926,34.5926,29800.0
2011-03-28 12:50:00,44.03,44.04,44.01,44.01,19800.0,34.6005,34.6083,34.5847,34.5847,19800.0
2011-03-28 12:55:00,44.01,44.05,43.99,44.04,26500.0,34.5847,34.6162,34.569,34.6083,26500.0
2011-03-28 13:00:00,44.04,44.05,44.02,44.04,21700.0,34.6083,34.6162,34.5926,34.6083,21700.0
2011-03-28 13:05:00,44.04,44.06,44.02,44.02,25200.0,34.6083,34.624,34.5926,34.5926,25200.0
2011-03-28 13:10:00,44.01,44.05,44.01,44.05,11500.0,34.5847,34.6162,34.5847,34.6162,11500.0
2011-03-28 13:15:00,44.04,44.1,44.03,44.1,26500.0,34.6083,34.6555,34.6005,34.6555,26500.0
2011-03-28 13:20:00,44.1,44.12,44.03,44.06,58000.0,34.6555,34.6712,34.6005,34.624,58000.0
2011-03-28 13:25:00,44.06,44.1,44.05,44.06,28300.0,34.624,34.6555,34.6162,34.624,28300.0
2011-03-28 13:30:00,44.06,44.09,44.06,44.07,19700.0,34.624,34.6476,34.624,34.6319,19700.0
2011-03-28 13:35:00,44.07,44.1,44.07,44.08,36100.0,34.6319,34.6555,34.6319,34.6398,36100.0
2011-03-28 13:40:00,44.08,44.1,44.07,44.08,23200.0,34.6398,34.6555,34.6319,34.6398,23200.0
2011-03-28 13:45:00,44.08,44.1,44.08,44.09,26900.0,34.6398,34.6555,34.6398,34.6476,26900.0
2011-03-28 13:50:00,44.09,44.12,44.08,44.09,20300.0,34.6476,34.6712,34.6398,34.6476,20300.0
2011-03-28 13:55:00,44.09,44.1,44.06,44.06,28600.0,34.6476,34.6555,34.624,34.624,28600.0
2011-03-28 14:00:00,44.05,44.09,44.03,44.07,34900.0,34.6162,34.6476,34.6005,34.6319,34900.0
2011-03-28 14:05:00,44.07,44.1,44.06,44.09,26700.0,34.6319,34.6555,34.624,34.6476,26700.0
2011-03-28 14:10:00,44.08,44.1,44.07,44.09,32600.0,34.6398,34.6555,34.6319,34.6476,32600.0
2011-03-28 14:15:00,44.09,44.09,44.05,44.09,18400.0,34.6476,34.6476,34.6162,34.6476,18400.0
2011-03-28 14:20:00,44.09,44.1,44.07,44.09,51900.0,34.6476,34.6555,34.6319,34.6476,51900.0
2011-03-28 14:25:00,44.08,44.09,44.06,44.09,22600.0,34.6398,34.6476,34.624,34.6476,22600.0
2011-03-28 14:30:00,44.09,44.1,44.07,44.09,16500.0,34.6476,34.6555,34.6319,34.6476,16500.0
2011-03-28 14:35:00,44.08,44.14,44.08,44.13,35400.0,34.6398,34.6869,34.6398,34.679,35400.0
2011-03-28 14:40:00,44.14,44.15,44.11,44.12,52200.0,34.6869,34.6948,34.6633,34.6712,52200.0
2011-03-28 14:45:00,44.12,44.14,44.08,44.1,46700.0,34.6712,34.6869,34.6398,34.6555,46700.0
2011-03-28 14:50:00,44.11,44.11,44.04,44.09,46100.0,34.6633,34.6633,34.6083,34.6476,46100.0
2011-03-28 14:55:00,44.09,44.1,44.04,44.07,45300.0,34.6476,34.6555,34.6083,34.6319,45300.0
2011-03-28 15:00:00,44.06,44.09,44.03,44.08,64600.0,34.624,34.6476,34.6005,34.6398,64600.0
2011-03-28 15:05:00,44.08,44.09,44.02,44.02,60500.0,34.6398,34.6476,34.5926,34.5926,60500.0
2011-03-28 15:10:00,44.03,44.1,44.03,44.08,58000.0,34.6005,34.6555,34.6005,34.6398,58000.0
2011-03-28 15:15:00,44.09,44.09,44.05,44.07,31500.0,34.6476,34.6476,34.6162,34.6319,31500.0
2011-03-28 15:20:00,44.07,44.07,44.03,44.04,50800.0,34.6319,34.6319,34.6005,34.6083,50800.0
2011-03-28 15:25:00,44.04,44.06,44.02,44.03,81600.0,34.6083,34.624,34.5926,34.6005,81600.0
2011-03-28 15:30:00,44.04,44.05,44.03,44.04,71100.0,34.6083,34.6162,34.6005,34.6083,71100.0
2011-03-28 15:35:00,44.04,44.05,44.02,44.02,50200.0,34.6083,34.6162,34.5926,34.5926,50200.0
2011-03-28 15:40:00,44.01,44.03,43.98,43.99,114900.0,34.5847,34.6005,34.5612,34.569,114900.0
2011-03-28 15:45:00,43.99,44.0,43.9,43.93,144000.0,34.569,34.5769,34.4983,34.5219,144000.0
2011-03-28 15:50:00,43.93,43.98,43.92,43.93,135400.0,34.5219,34.5612,34.514,34.5219,135400.0
2011-03-28 15:55:00,43.93,44.01,43.91,43.99,313800.0,34.5219,34.5847,34.5062,34.569,313800.0
2011-03-29 09:30:00,44.16,44.23,43.95,43.99,79200.0,34.7026,34.7576,34.5376,34.569,79200.0
2011-03-29 09:35:00,44.0,44.0,43.84,43.85,16900.0,34.5769,34.5769,34.4512,34.459,16900.0
2011-03-29 09:40:00,43.84,43.88,43.71,43.88,31400.0,34.4512,34.4826,34.349,34.4826,31400.0
2011-03-29 09:45:00,43.87,43.9,43.8,43.86,48500.0,34.4747,34.4983,34.4197,34.4669,48500.0
2011-03-29 09:50:00,43.87,43.95,43.86,43.9,86900.0,34.4747,34.5376,34.4669,34.4983,86900.0
2011-03-29 09:55:00,43.9,43.9,43.83,43.85,60700.0,34.4983,34.4983,34.4433,34.459,60700.0
2011-03-29 10:00:00,43.85,43.92,43.78,43.92,101000.0,34.459,34.514,34.404,34.514,101000.0
2011-03-29 10:05:00,43.92,43.96,43.92,43.96,37800.0,34.514,34.5455,34.514,34.5455,37800.0
2011-03-29 10:10:00,43.96,43.99,43.93,43.95,49800.0,34.5455,34.569,34.5219,34.5376,49800.0
2011-03-29 10:15:00,43.95,43.97,43.93,43.95,69700.0,34.5376,34.5533,34.5219,34.5376,69700.0
2011-03-29 10:20:00,43.96,43.96,43.84,43.85,49800.0,34.5455,34.5455,34.4512,34.459,49800.0
2011-03-29 10:25:00,43.85,43.86,43.8,43.8,31200.0,34.459,34.4669,34.4197,34.4197,31200.0
2011-03-29 10:30:00,43.81,43.86,43.8,43.83,19800.0,34.4276,34.4669,34.4197,34.4433,19800.0
2011-03-29 10:35:00,43.83,43.85,43.79,43.79,25200.0,34.4433,34.459,34.4119,34.4119,25200.0
2011-03-29 10:40:00,43.79,43.81,43.77,43.8,20900.0,34.4119,34.4276,34.3961,34.4197,20900.0
2011-03-29 10:45:00,43.8,43.81,43.76,43.77,69800.0,34.4197,34.4276,34.3883,34.3961,69800.0
2011-03-29 10:50:00,43.78,43.8,43.76,43.76,29500.0,34.404,34.4197,34.3883,34.3883,29500.0
2011-03-29 10:55:00,43.77,43.81,43.75,43.79,30300.0,34.3961,34.4276,34.3804,34.4119,30300.0
2011-03-29 11:00:00,43.79,43.81,43.79,43.8,24200.0,34.4119,34.4276,34.4119,34.4197,24200.0
2011-03-29 11:05:00,43.8,43.82,43.79,43.8,75900.0,34.4197,34.4354,34.4119,34.4197,75900.0
2011-03-29 11:10:00,43.8,43.81,43.79,43.81,28100.0,34.4197,34.4276,34.4119,34.4276,28100.0
2011-03-29 11:15:00,43.8,43.84,43.8,43.83,35700.0,34.4197,34.4512,34.4197,34.4433,35700.0
2011-03-29 11:20:00,43.83,43.86,43.83,43.86,51000.0,34.4433,34.4669,34.4433,34.4669,51000.0
2011-03-29 11:25:00,43.86,43.88,43.84,43.88,17900.0,34.4669,34.4826,34.4512,34.4826,17900.0
2011-03-29 11:30:00,43.87,43.92,43.87,43.9,66100.0,34.4747,34.514,34.4747,34.4983,66100.0
2011-03-29 11:35:00,43.9,43.91,43.86,43.87,32300.0,34.4983,34.5062,34.4669,34.4747,32300.0
2011-03-29 11:40:00,43.88,43.91,43.87,43.9,51900.0,34.4826,34.5062,34.4747,34.4983,51900.0
2011-03-29 11:45:00,43.9,43.9,43.89,43.9,31700.0,34.4983,34.4983,34.4904,34.4983,31700.0
2011-03-29 11:50:00,43.89,43.9,43.86,43.87,42300.0,34.4904,34.4983,34.4669,34.4747,42300.0
2011-03-29 11:55:00,43.86,43.96,43.86,43.96,135700.0,34.4669,34.5455,34.4669,34.5455,135700.0
2011-03-29 12:00:00,43.97,44.01,43.92,44.0,58300.0,34.5533,34.5847,34.514,34.5769,58300.0
2011-03-29 12:05:00,44.01,44.02,43.99,44.0,135200.0,34.5847,34.5926,34.569,34.5769,135200.0
2011-03-29 12:10:00,44.01,44.02,43.99,44.02,60200.0,34.5847,34.5926,34.569,34.5926,60200.0
2011-03-29 12:15:00,44.03,44.1,44.0,44.09,70600.0,34.6005,34.6555,34.5769,34.6476,70600.0
2011-03-29 12:20:00,44.09,44.1,44.02,44.03,16800.0,34.6476,34.6555,34.5926,34.6005,16800.0
2011-03-29 12:25:00,44.03,44.06,44.02,44.02,14600.0,34.6005,34.624,34.5926,34.5926,14600.0
2011-03-29 12:30:00,44.02,44.03,44.0,44.03,32500.0,34.5926,34.6005,34.5769,34.6005,32500.0
2011-03-29 12:35:00,44.02,44.1,44.02,44.1,6700.0,34.5926,34.6555,34.5926,34.6555,6700.0
2011-03-29 12:40:00,44.1,44.1,44.06,44.06,17900.0,34.6555,34.6555,34.624,34.624,17900.0
2011-03-29 12:45:00,44.07,44.08,44.04,44.05,33400.0,34.6319,34.6398,34.6083,34.6162,33400.0
2011-03-29 12:50:00,44.05,44.07,44.04,44.04,30700.0,34.6162,34.6319,34.6083,34.6083,30700.0
2011-03-29 12:55:00,44.05,44.06,44.04,44.05,37300.0,34.6162,34.624,34.6083,34.6162,37300.0
2011-03-29 13:00:00,44.05,44.05,44.04,44.04,20100.0,34.6162,34.6162,34.6083,34.6083,20100.0
2011-03-29 13:05:00,44.04,44.06,44.04,44.05,31700.0,34.6083,34.624,34.6083,34.6162,31700.0
2011-03-29 13:10:00,44.05,44.05,44.04,44.05,9300.0,34.6162,34.6162,34.6083,34.6162,9300.0
2011-03-29 13:15:00,44.04,44.05,44.04,44.04,15200.0,34.6083,34.6162,34.6083,34.6083,15200.0
2011-03-29 13:20:00,44.04,44.06,44.04,44.05,21600.0,34.6083,34.624,34.6083,34.6162,21600.0
2011-03-29 13:25:00,44.06,44.1,44.05,44.1,25600.0,34.624,34.6555,34.6162,34.6555,25600.0
2011-03-29 13:30:00,44.1,44.11,44.09,44.1,25900.0,34.6555,34.6633,34.6476,34.6555,25900.0
2011-03-29 13:35:00,44.1,44.11,44.09,44.1,20300.0,34.6555,34.6633,34.6476,34.6555,20300.0
2011-03-29 13:40:00,44.1,44.13,44.09,44.13,18800.0,34.6555,34.679,34.6476,34.679,18800.0
2011-03-29 13:45:00,44.13,44.14,44.12,44.13,31100.0,34.679,34.6869,34.6712,34.679,31100.0
2011-03-29 13:50:00,44.12,44.14,44.12,44.13,28700.0,34.6712,34.6869,34.6712,34.679,28700.0
2011-03-29 13:55:00,44.12,44.13,44.12,44.13,16000.0,34.6712,34.679,34.6712,34.679,16000.0
2011-03-29 14:00:00,44.13,44.15,44.12,44.13,149800.0,34.679,34.6948,34.6712,34.679,149800.0
2011-03-29 14:05:00,44.13,44.2,44.12,44.2,32400.0,34.679,34.7341,34.6712,34.7341,32400.0
2011-03-29 14:10:00,44.19,44.2,44.15,44.16,28100.0,34.7262,34.7341,34.6948,34.7026,28100.0
2011-03-29 14:15:00,44.16,44.18,44.16,44.17,38400.0,34.7026,34.7183,34.7026,34.7105,38400.0
2011-03-29 14:20:00,44.17,44.18,44.15,44.17,18800.0,34.7105,34.7183,34.6948,34.7105,18800.0
2011-03-29 14:25:00,44.16,44.17,44.14,44.14,41100.0,34.7026,34.7105,34.6869,34.6869,41100.0
2011-03-29 14:30:00,44.14,44.15,44.14,44.15,34200.0,34.6869,34.6948,34.6869,34.6948,34200.0
2011-03-29 14:35:00,44.15,44.16,44.11,44.13,42300.0,34.6948,34.7026,34.6633,34.679,42300.0
2011-03-29 14:40:00,44.14,44.17,44.13,44.15,39100.0,34.6869,34.7105,34.679,34.6948,39100.0
2011-03-29 14:45:00,44.16,44.18,44.15,44.17,18500.0,34.7026,34.7183,34.6948,34.7105,18500.0
2011-03-29 14:50:00,44.16,44.16,44.14,44.14,45000.0,34.7026,34.7026,34.6869,34.6869,45000.0
2011-03-29 14:55:00,44.14,44.15,44.12,44.15,36800.0,34.6869,34.6948,34.6712,34.6948,36800.0
2011-03-29 15:00:00,44.15,44.15,44.14,44.14,35700.0,34.6948,34.6948,34.6869,34.6869,35700.0
2011-03-29 15:05:00,44.14,44.15,44.09,44.11,77000.0,34.6869,34.6948,34.6476,34.6633,77000.0
2011-03-29 15:10:00,44.12,44.12,44.09,44.1,43400.0,34.6712,34.6712,34.6476,34.6555,43400.0
2011-03-29 15:15:00,44.1,44.13,44.08,44.09,134500.0,34.6555,34.679,34.6398,34.6476,134500.0
2011-03-29 15:20:00,44.08,44.09,44.06,44.08,90600.0,34.6398,34.6476,34.624,34.6398,90600.0
2011-03-29 15:25:00,44.08,44.09,44.04,44.06,81600.0,34.6398,34.6476,34.6083,34.624,81600.0
2011-03-29 15:30:00,44.06,44.06,43.99,44.02,158700.0,34.624,34.624,34.569,34.5926,158700.0
2011-03-29 15:35:00,44.02,44.02,43.97,44.0,149400.0,34.5926,34.5926,34.5533,34.5769,149400.0
2011-03-29 15:40:00,44.0,44.01,43.91,44.0,353000.0,34.5769,34.5847,34.5062,34.5769,353000.0
2011-03-29 15:45:00,44.0,44.06,43.99,44.05,221600.0,34.5769,34.624,34.569,34.6162,221600.0
2011-03-29 15:50:00,44.05,44.13,44.04,44.1,266700.0,34.6162,34.679,34.6083,34.6555,266700.0
2011-03-29 15:55:00,44.09,44.1,44.08,44.09,206600.0,34.6476,34.6555,34.6398,34.6476,206600.0
2011-03-30 09:30:00,44.3,44.33,44.14,44.32,29600.0,34.8126,34.8362,34.6869,34.8284,29600.0
2011-03-30 09:35:00,44.32,44.33,44.15,44.31,24800.0,34.8284,34.8362,34.6948,34.8205,24800.0
2011-03-30 09:40:00,44.3,44.32,44.2,44.26,26300.0,34.8126,34.8284,34.7341,34.7812,26300.0
2011-03-30 09:45:00,44.26,44.31,44.22,44.27,32200.0,34.7812,34.8205,34.7498,34.7891,32200.0
2011-03-30 09:50:00,44.27,44.31,44.21,44.23,47200.0,34.7891,34.8205,34.7419,34.7576,47200.0
2011-03-30 09:55:00,44.23,44.29,44.22,44.25,29700.0,34.7576,34.8048,34.7498,34.7733,29700.0
2011-03-30 10:00:00,44.26,44.35,44.24,44.34,19300.0,34.7812,34.8519,34.7655,34.8441,19300.0
2011-03-30 10:05:00,44.33,44.38,44.31,44.32,66900.0,34.8362,34.8755,34.8205,34.8284,66900.0
2011-03-30 10:10:00,44.31,44.38,44.3,44.34,57800.0,34.8205,34.8755,34.8126,34.8441,57800.0
2011-03-30 10:15:00,44.34,44.38,44.33,44.38,22400.0,34.8441,34.8755,34.8362,34.8755,22400.0
2011-03-30 10:20:00,44.38,44.41,44.35,44.41,16800.0,34.8755,34.8991,34.8519,34.8991,16800.0
2011-03-30 10:25:00,44.4,44.4,44.32,44.32,28500.0,34.8912,34.8912,34.8284,34.8284,28500.0
2011-03-30 10:30:00,44.32,44.42,44.32,44.38,15000.0,34.8284,34.9069,34.8284,34.8755,15000.0
2011-03-30 10:35:00,44.38,44.39,44.3,44.32,23700.0,34.8755,34.8834,34.8126,34.8284,23700.0
2011-03-30 10:40:00,44.32,44.37,44.31,44.37,28800.0,34.8284,34.8676,34.8205,34.8676,28800.0
2011-03-30 10:45:00,44.36,44.39,44.33,44.36,27400.0,34.8598,34.8834,34.8362,34.8598,27400.0
2011-03-30 10:50:00,44.38,44.42,44.37,44.42,30000.0,34.8755,34.9069,34.8676,34.9069,30000.0
2011-03-30 10:55:00,44.42,44.45,44.4,44.4,23500.0,34.9069,34.9305,34.8912,34.8912,23500.0
2011-03-30 11:00:00,44.39,44.42,44.39,44.41,44000.0,34.8834,34.9069,34.8834,34.8991,44000.0
2011-03-30 11:05:00,44.41,44.5,44.39,44.49,73800.0,34.8991,34.9698,34.8834,34.9619,73800.0
2011-03-30 11:10:00,44.49,44.49,44.43,44.45,25100.0,34.9619,34.9619,34.9148,34.9305,25100.0
2011-03-30 11:15:00,44.46,44.54,44.46,44.54,35200.0,34.9384,35.0012,34.9384,35.0012,35200.0
2011-03-30 11:20:00,44.54,44.6,44.52,44.57,44600.0,35.0012,35.0484,34.9855,35.0248,44600.0
2011-03-30 11:25:00,44.57,44.58,44.51,44.54,23400.0,35.0248,35.0327,34.9777,35.0012,23400.0
2011-03-30 11:30:00,44.55,44.56,44.51,44.54,9200.0,35.0091,35.017,34.9777,35.0012,9200.0
2011-03-30 11:35:00,44.53,44.53,44.45,44.45,13600.0,34.9934,34.9934,34.9305,34.9305,13600.0
2011-03-30 11:40:00,44.45,44.5,44.45,44.48,9200.0,34.9305,34.9698,34.9305,34.9541,9200.0
2011-03-30 11:45:00,44.48,44.51,44.47,44.47,15300.0,34.9541,34.9777,34.9462,34.9462,15300.0
2011-03-30 11:50:00,44.48,44.51,44.47,44.49,14300.0,34.9541,34.9777,34.9462,34.9619,14300.0
2011-03-30 11:55:00,44.5,44.52,44.48,44.48,14200.0,34.9698,34.9855,34.9541,34.9541,14200.0
2011-03-30 12:00:00,44.47,44.48,44.42,44.43,27400.0,34.9462,34.9541,34.9069,34.9148,27400.0
2011-03-30 12:05:00,44.42,44.43,44.38,44.4,45100.0,34.9069,34.9148,34.8755,34.8912,45100.0
2011-03-30 12:10:00,44.4,44.47,44.4,44.47,20800.0,34.8912,34.9462,34.8912,34.9462,20800.0
2011-03-30 12:15:00,44.47,44.51,44.45,44.48,51200.0,34.9462,34.9777,34.9305,34.9541,51200.0
2011-03-30 12:20:00,44.49,44.52,44.47,44.49,26300.0,34.9619,34.9855,34.9462,34.9619,26300.0
2011-03-30 12:25:00,44.49,44.49,44.45,44.45,16800.0,34.9619,34.9619,34.9305,34.9305,16800.0
2011-03-30 12:30:00,44.44,44.48,44.43,44.44,15200.0,34.9227,34.9541,34.9148,34.9227,15200.0
2011-03-30 12:35:00,44.44,44.45,44.4,44.42,10200.0,34.9227,34.9305,34.8912,34.9069,10200.0
2011-03-30 12:40:00,44.43,44.46,44.43,44.46,13100.0,34.9148,34.9384,34.9148,34.9384,13100.0
2011-03-30 12:45:00,44.45,44.47,44.4,44.46,13700.0,34.9305,34.9462,34.8912,34.9384,13700.0
2011-03-30 12:50:00,44.46,44.48,44.44,44.47,23900.0,34.9384,34.9541,34.9227,34.9462,23900.0
2011-03-30 12:55:00,44.48,44.51,44.44,44.49,54400.0,34.9541,34.9777,34.9227,34.9619,54400.0
2011-03-30 13:00:00,44.5,44.53,44.49,44.53,16100.0,34.9698,34.9934,34.9619,34.9934,16100.0
2011-03-30 13:05:00,44.54,44.58,44.53,44.53,13400.0,35.0012,35.0327,34.9934,34.9934,13400.0
2011-03-30 13:10:00,44.53,44.53,44.46,44.5,17200.0,34.9934,34.9934,34.9384,34.9698,17200.0
2011-03-30 13:15:00,44.49,44.53,44.48,44.53,12700.0,34.9619,34.9934,34.9541,34.9934,12700.0
2011-03-30 13:20:00,44.53,44.6,44.53,44.58,18100.0,34.9934,35.0484,34.9934,35.0327,18100.0
2011-03-30 13:25:00,44.57,44.58,44.51,44.56,18200.0,35.0248,35.0327,34.9777,35.017,18200.0
2011-03-30 13:30:00,44.56,44.6,44.55,44.55,31200.0,35.017,35.0484,35.0091,35.0091,31200.0
2011-03-30 13:35:00,44.56,44.56,44.47,44.47,57900.0,35.017,35.017,34.9462,34.9462,57900.0
2011-03-30 13:40:00,44.47,44.52,44.45,44.46,27000.0,34.9462,34.9855,34.9305,34.9384,27000.0
2011-03-30 13:45:00,44.46,44.48,44.41,44.41,41800.0,34.9384,34.9541,34.8991,34.8991,41800.0
2011-03-30 13:50:00,44.41,44.46,44.39,44.46,89700.0,34.8991,34.9384,34.8834,34.9384,89700.0
2011-03-30 13:55:00,44.46,44.46,44.43,44.44,33900.0,34.9384,34.9384,34.9148,34.9227,33900.0
2011-03-30 14:00:00,44.44,44.46,44.42,44.45,29300.0,34.9227,34.9384,34.9069,34.9305,29300.0
2011-03-30 14:05:00,44.45,44.46,44.42,44.44,24200.0,34.9305,34.9384,34.9069,34.9227,24200.0
2011-03-30 14:10:00,44.45,44.48,44.42,44.46,39300.0,34.9305,34.9541,34.9069,34.9384,39300.0
2011-03-30 14:15:00,44.46,44.51,44.44,44.51,29800.0,34.9384,34.9777,34.9227,34.9777,29800.0
2011-03-30 14:20:00,44.5,44.55,44.49,44.52,51800.0,34.9698,35.0091,34.9619,34.9855,51800.0
2011-03-30 14:25:00,44.52,44.54,44.48,44.5,56500.0,34.9855,35.0012,34.9541,34.9698,56500.0
2011-03-30 14:30:00,44.49,44.54,44.48,44.54,81900.0,34.9619,35.0012,34.9541,35.0012,81900.0
2011-03-30 14:35:00,44.54,44.56,44.51,44.54,17800.0,35.0012,35.017,34.9777,35.0012,17800.0
2011-03-30 14:40:00,44.54,44.57,44.52,44.54,17800.0,35.0012,35.0248,34.9855,35.0012,17800.0
2011-03-30 14:45:00,44.54,44.55,44.48,44.48,20500.0,35.0012,35.0091,34.9541,34.9541,20500.0
2011-03-30 14:50:00,44.48,44.52,44.47,44.49,19100.0,34.9541,34.9855,34.9462,34.9619,19100.0
2011-03-30 14:55:00,44.49,44.56,44.48,44.53,19800.0,34.9619,35.017,34.9541,34.9934,19800.0
2011-03-30 15:00:00,44.52,44.58,44.52,44.58,23600.0,34.9855,35.0327,34.9855,35.0327,23600.0
2011-03-30 15:05:00,44.57,44.61,44.54,44.57,41900.0,35.0248,35.0562,35.0012,35.0248,41900.0
2011-03-30 15:10:00,44.58,44.62,44.57,44.61,32000.0,35.0327,35.0641,35.0248,35.0562,32000.0
2011-03-30 15:15:00,44.61,44.69,44.58,44.66,64000.0,35.0562,35.1191,35.0327,35.0955,64000.0
2011-03-30 15:20:00,44.66,44.68,44.61,44.66,46700.0,35.0955,35.1113,35.0562,35.0955,46700.0
2011-03-30 15:25:00,44.66,44.68,44.59,44.63,34300.0,35.0955,35.1113,35.0405,35.072,34300.0
2011-03-30 15:30:00,44.62,44.69,44.6,44.66,42800.0,35.0641,35.1191,35.0484,35.0955,42800.0
2011-03-30 15:35:00,44.66,44.7,44.63,44.67,42000.0,35.0955,35.127,35.072,35.1034,42000.0
2011-03-30 15:40:00,44.66,44.67,44.64,44.64,34200.0,35.0955,35.1034,35.0798,35.0798,34200.0
2011-03-30 15:45:00,44.65,44.65,44.53,44.55,115100.0,35.0877,35.0877,34.9934,35.0091,115100.0
2011-03-30 15:50:00,44.56,44.61,44.54,44.61,106600.0,35.017,35.0562,35.0012,35.0562,106600.0
2011-03-30 15:55:00,44.61,44.61,44.54,44.57,159800.0,35.0562,35.0562,35.0012,35.0248,159800.0
2011-03-31 09:30:00,44.55,44.6,44.4,44.44,45300.0,35.0091,35.0484,34.8912,34.9227,45300.0
2011-03-31 09:35:00,44.44,44.68,44.44,44.68,49600.0,34.9227,35.1113,34.9227,35.1113,49600.0
2011-03-31 09:40:00,44.67,44.73,44.57,44.73,35900.0,35.1034,35.1505,35.0248,35.1505,35900.0
2011-03-31 09:45:00,44.72,44.72,44.61,44.66,29200.0,35.1427,35.1427,35.0562,35.0955,29200.0
2011-03-31 09:50:00,44.67,44.73,44.56,44.56,28900.0,35.1034,35.1505,35.017,35.017,28900.0
2011-03-31 09:55:00,44.57,44.63,44.46,44.54,152600.0,35.0248,35.072,34.9384,35.0012,152600.0
2011-03-31 10:00:00,44.55,44.56,44.39,44.39,38400.0,35.0091,35.017,34.8834,34.8834,38400.0
2011-03-31 10:05:00,44.4,44.42,44.35,44.39,18000.0,34.8912,34.9069,34.8519,34.8834,18000.0
2011-03-31 10:10:00,44.39,44.58,44.39,44.58,11200.0,34.8834,35.0327,34.8834,35.0327,11200.0
2011-03-31 10:15:00,44.58,44.61,44.49,44.53,17900.0,35.0327,35.0562,34.9619,34.9934,17900.0
2011-03-31 10:20:00,44.52,44.7,44.52,44.7,28800.0,34.9855,35.127,34.9855,35.127,28800.0
2011-03-31 10:25:00,44.71,44.72,44.68,44.71,13300.0,35.1348,35.1427,35.1113,35.1348,13300.0
2011-03-31 10:30:00,44.72,44.81,44.71,44.77,15000.0,35.1427,35.2134,35.1348,35.182,15000.0
2011-03-31 10:35:00,44.78,44.82,44.73,44.74,23700.0,35.1898,35.2213,35.1505,35.1584,23700.0
2011-03-31 10:40:00,44.74,44.74,44.67,44.68,7700.0,35.1584,35.1584,35.1034,35.1113,7700.0
2011-03-31 10:45:00,44.69,44.71,44.62,44.64,11200.0,35.1191,35.1348,35.0641,35.0798,11200.0
2011-03-31 10:50:00,44.62,44.62,44.57,44.6,12600.0,35.0641,35.0641,35.0248,35.0484,12600.0
2011-03-31 10:55:00,44.59,44.6,44.56,44.57,20800.0,35.0405,35.0484,35.017,35.0248,20800.0
2011-03-31 11:00:00,44.56,44.58,44.51,44.51,17500.0,35.017,35.0327,34.9777,34.9777,17500.0
2011-03-31 11:05:00,44.51,44.54,44.45,44.47,11800.0,34.9777,35.0012,34.9305,34.9462,11800.0
2011-03-31 11:10:00,44.48,44.52,44.48,44.48,19400.0,34.9541,34.9855,34.9541,34.9541,19400.0
2011-03-31 11:15:00,44.5,44.54,44.47,44.49,34600.0,34.9698,35.0012,34.9462,34.9619,34600.0
2011-03-31 11:20:00,44.49,44.5,44.43,44.45,25300.0,34.9619,34.9698,34.9148,34.9305,25300.0
2011-03-31 11:25:00,44.45,44.53,44.39,44.52,29500.0,34.9305,34.9934,34.8834,34.9855,29500.0
2011-03-31 11:30:00,44.53,44.56,44.51,44.55,26300.0,34.9934,35.017,34.9777,35.0091,26300.0
2011-03-31 11:35:00,44.55,44.59,44.52,44.59,18300.0,35.0091,35.0405,34.9855,35.0405,18300.0
2011-03-31 11:40:00,44.59,44.59,44.56,44.59,11900.0,35.0405,35.0405,35.017,35.0405,11900.0
2011-03-31 11:45:00,44.59,44.64,44.58,44.62,15400.0,35.0405,35.0798,35.0327,35.0641,15400.0
2011-03-31 11:50:00,44.62,44.64,44.58,44.6,10100.0,35.0641,35.0798,35.0327,35.0484,10100.0
2011-03-31 11:55:00,44.59,44.62,44.59,44.61,5900.0,35.0405,35.0641,35.0405,35.0562,5900.0
2011-03-31 12:00:00,44.61,44.66,44.59,44.64,16100.0,35.0562,35.0955,35.0405,35.0798,16100.0
2011-03-31 12:05:00,44.64,44.66,44.62,44.65,8200.0,35.0798,35.0955,35.0641,35.0877,8200.0
2011-03-31 12:10:00,44.65,44.65,44.61,44.63,13300.0,35.0877,35.0877,35.0562,35.072,13300.0
2011-03-31 12:15:00,44.62,44.66,44.61,44.64,22000.0,35.0641,35.0955,35.0562,35.0798,22000.0
2011-03-31 12:20:00,44.64,44.73,44.64,44.72,23300.0,35.0798,35.1505,35.0798,35.1427,23300.0
2011-03-31 12:25:00,44.73,44.78,44.71,44.76,13000.0,35.1505,35.1898,35.1348,35.1741,13000.0
2011-03-31 12:30:00,44.76,44.78,44.71,44.71,8200.0,35.1741,35.1898,35.1348,35.1348,8200.0
2011-03-31 12:35:00,44.7,44.7,44.64,44.65,9400.0,35.127,35.127,35.0798,35.0877,9400.0
2011-03-31 12:40:00,44.65,44.71,44.65,44.71,13600.0,35.0877,35.1348,35.0877,35.1348,13600.0
2011-03-31 12:45:00,44.7,44.71,44.65,44.68,9400.0,35.127,35.1348,35.0877,35.1113,9400.0
2011-03-31 12:50:00,44.68,44.7,44.67,44.69,4400.0,35.1113,35.127,35.1034,35.1191,4400.0
2011-03-31 12:55:00,44.7,44.75,44.7,44.75,10200.0,35.127,35.1663,35.127,35.1663,10200.0
2011-03-31 13:00:00,44.74,44.77,44.73,44.77,5900.0,35.1584,35.182,35.1505,35.182,5900.0
2011-03-31 13:05:00,44.76,44.77,44.75,44.76,8200.0,35.1741,35.182,35.1663,35.1741,8200.0
2011-03-31 13:10:00,44.76,44.78,44.74,44.76,5500.0,35.1741,35.1898,35.1584,35.1741,5500.0
2011-03-31 13:15:00,44.75,44.78,44.74,44.77,6300.0,35.1663,35.1898,35.1584,35.182,6300.0
2011-03-31 13:20:00,44.78,44.78,44.76,44.78,3300.0,35.1898,35.1898,35.1741,35.1898,3300.0
2011-03-31 13:25:00,44.77,44.78,44.76,44.76,11100.0,35.182,35.1898,35.1741,35.1741,11100.0
2011-03-31 13:30:00,44.77,44.78,44.76,44.76,8800.0,35.182,35.1898,35.1741,35.1741,8800.0
2011-03-31 13:35:00,44.76,44.79,44.75,44.76,14100.0,35.1741,35.1977,35.1663,35.1741,14100.0
2011-03-31 13:40:00,44.77,44.8,44.77,44.79,7600.0,35.182,35.2056,35.182,35.1977,7600.0
2011-03-31 13:45:00,44.79,44.82,44.77,44.8,17800.0,35.1977,35.2213,35.182,35.2056,17800.0
2011-03-31 13:50:00,44.8,44.82,44.75,44.78,9000.0,35.2056,35.2213,35.1663,35.1898,9000.0
2011-03-31 13:55:00,44.77,44.78,44.73,44.76,19800.0,35.182,35.1898,35.1505,35.1741,19800.0
2011-03-31 14:00:00,44.79,44.79,44.73,44.74,17400.0,35.1977,35.1977,35.1505,35.1584,17400.0
2011-03-31 14:05:00,44.75,44.8,44.74,44.8,21100.0,35.1663,35.2056,35.1584,35.2056,21100.0
2011-03-31 14:10:00,44.79,44.81,44.77,44.81,7500.0,35.1977,35.2134,35.182,35.2134,7500.0
2011-03-31 14:15:00,44.8,44.86,44.8,44.83,10400.0,35.2056,35.2527,35.2056,35.2291,10400.0
2011-03-31 14:20:00,44.83,44.85,44.78,44.81,15600.0,35.2291,35.2448,35.1898,35.2134,15600.0
2011-03-31 14:25:00,44.81,44.84,44.78,44.78,15700.0,35.2134,35.237,35.1898,35.1898,15700.0
2011-03-31 14:30:00,44.78,44.82,44.77,44.78,12300.0,35.1898,35.2213,35.182,35.1898,12300.0
2011-03-31 14:35:00,44.78,44.82,44.77,44.81,16700.0,35.1898,35.2213,35.182,35.2134,16700.0
2011-03-31 14:40:00,44.82,44.86,44.8,44.8,14900.0,35.2213,35.2527,35.2056,35.2056,14900.0
2011-03-31 14:45:00,44.82,44.9,44.82,44.87,33300.0,35.2213,35.2841,35.2213,35.2606,33300.0
2011-03-31 14:50:00,44.88,44.9,44.86,44.88,25600.0,35.2684,35.2841,35.2527,35.2684,25600.0
2011-03-31 14:55:00,44.87,44.94,44.87,44.92,26400.0,35.2606,35.3156,35.2606,35.2999,26400.0
2011-03-31 15:00:00,44.93,44.93,44.84,44.84,19700.0,35.3077,35.3077,35.237,35.237,19700.0
2011-03-31 15:05:00,44.83,44.85,44.79,44.8,20100.0,35.2291,35.2448,35.1977,35.2056,20100.0
2011-03-31 15:10:00,44.8,44.8,44.75,44.79,12200.0,35.2056,35.2056,35.1663,35.1977,12200.0
2011-03-31 15:15:00,44.79,44.8,44.77,44.8,20300.0,35.1977,35.2056,35.182,35.2056,20300.0
2011-03-31 15:20:00,44.79,44.8,44.75,44.76,28100.0,35.1977,35.2056,35.1663,35.1741,28100.0
2011-03-31 15:25:00,44.75,44.79,44.74,44.78,16000.0,35.1663,35.1977,35.1584,35.1898,16000.0
2011-03-31 15:30:00,44.79,44.79,44.71,44.72,29200.0,35.1977,35.1977,35.1348,35.1427,29200.0
2011-03-31 15:35:00,44.72,44.75,44.66,44.75,49000.0,35.1427,35.1663,35.0955,35.1663,49000.0
2011-03-31 15:40:00,44.75,44.8,44.71,44.73,47400.0,35.1663,35.2056,35.1348,35.1505,47400.0
2011-03-31 15:45:00,44.73,44.73,44.63,44.7,105200.0,35.1505,35.1505,35.072,35.127,105200.0
2011-03-31 15:50:00,44.69,44.71,44.69,44.69,98400.0,35.1191,35.1348,35.1191,35.1191,98400.0
2011-03-31 15:55:00,44.7,44.71,44.67,44.7,186700.0,35.127,35.1348,35.1034,35.127,186700.0
2011-04-01 09:30:00,44.74,44.87,44.68,44.78,74900.0,35.1584,35.2606,35.1113,35.1898,74900.0
2011-04-01 09:35:00,44.76,44.83,44.7,44.75,34800.0,35.1741,35.2291,35.127,35.1663,34800.0
2011-04-01 09:40:00,44.75,44.76,44.56,44.58,17200.0,35.1663,35.1741,35.017,35.0327,17200.0
2011-04-01 09:45:00,44.59,44.59,44.48,44.49,29500.0,35.0405,35.0405,34.9541,34.9619,29500.0
2011-04-01 09:50:00,44.5,44.6,44.5,44.6,22500.0,34.9698,35.0484,34.9698,35.0484,22500.0
2011-04-01 09:55:00,44.6,44.61,44.54,44.61,18500.0,35.0484,35.0562,35.0012,35.0562,18500.0
2011-04-01 10:00:00,44.59,44.72,44.59,44.69,49300.0,35.0405,35.1427,35.0405,35.1191,49300.0
2011-04-01 10:05:00,44.7,44.7,44.55,44.67,40200.0,35.127,35.127,35.0091,35.1034,40200.0
2011-04-01 10:10:00,44.67,44.7,44.6,44.6,19000.0,35.1034,35.127,35.0484,35.0484,19000.0
2011-04-01 10:15:00,44.6,44.63,44.54,44.59,29400.0,35.0484,35.072,35.0012,35.0405,29400.0
2011-04-01 10:20:00,44.58,44.65,44.58,44.59,27100.0,35.0327,35.0877,35.0327,35.0405,27100.0
2011-04-01 10:25:00,44.6,44.62,44.54,44.55,15000.0,35.0484,35.0641,35.0012,35.0091,15000.0
2011-04-01 10:30:00,44.55,44.67,44.55,44.67,15400.0,35.0091,35.1034,35.0091,35.1034,15400.0
2011-04-01 10:35:00,44.68,44.68,44.62,44.66,12900.0,35.1113,35.1113,35.0641,35.0955,12900.0
2011-04-01 10:40:00,44.66,44.66,44.53,44.54,19900.0,35.0955,35.0955,34.9934,35.0012,19900.0
2011-04-01 10:45:00,44.55,44.57,44.51,44.53,14300.0,35.0091,35.0248,34.9777,34.9934,14300.0
2011-04-01 10:50:00,44.54,44.62,44.53,44.61,10500.0,35.0012,35.0641,34.9934,35.0562,10500.0
2011-04-01 10:55:00,44.62,44.67,44.6,44.66,17300.0,35.0641,35.1034,35.0484,35.0955,17300.0
2011-04-01 11:00:00,44.65,44.71,44.63,44.63,28100.0,35.0877,35.1348,35.072,35.072,28100.0
2011-04-01 11:05:00,44.65,44.65,44.59,44.61,24000.0,35.0877,35.0877,35.0405,35.0562,24000.0
2011-04-01 11:10:00,44.62,44.62,44.55,44.58,27800.0,35.0641,35.0641,35.0091,35.0327,27800.0
2011-04-01 11:15:00,44.59,44.66,44.59,44.59,18900.0,35.0405,35.0955,35.0405,35.0405,18900.0
2011-04-01 11:20:00,44.59,44.65,44.58,44.61,22000.0,35.0405,35.0877,35.0327,35.0562,22000.0
2011-04-01 11:25:00,44.62,44.62,44.54,44.59,36000.0,35.0641,35.0641,35.0012,35.0405,36000.0
2011-04-01 11:30:00,44.6,44.65,44.55,44.64,25800.0,35.0484,35.0877,35.0091,35.0798,25800.0
2011-04-01 11:35:00,44.64,44.67,44.59,44.6,32100.0,35.0798,35.1034,35.0405,35.0484,32100.0
2011-04-01 11:40:00,44.6,44.61,44.53,44.53,28500.0,35.0484,35.0562,34.9934,34.9934,28500.0
2011-04-01 11:45:00,44.54,44.57,44.49,44.56,26300.0,35.0012,35.0248,34.9619,35.017,26300.0
2011-04-01 11:50:00,44.57,44.58,44.52,44.52,12500.0,35.0248,35.0327,34.9855,34.9855,12500.0
2011-04-01 11:55:00,44.53,44.55,44.52,44.53,19200.0,34.9934,35.0091,34.9855,34.9934,19200.0
2011-04-01 12:00:00,44.52,44.55,44.49,44.5,29400.0,34.9855,35.0091,34.9619,34.9698,29400.0
2011-04-01 12:05:00,44.5,44.57,44.49,44.56,27500.0,34.9698,35.0248,34.9619,35.017,27500.0
2011-04-01 12:10:00,44.57,44.57,44.52,44.54,17300.0,35.0248,35.0248,34.9855,35.0012,17300.0
2011-04-01 12:15:00,44.54,44.59,44.54,44.55,28100.0,35.0012,35.0405,35.0012,35.0091,28100.0
2011-04-01 12:20:00,44.56,44.58,44.5,44.53,42900.0,35.017,35.0327,34.9698,34.9934,42900.0
2011-04-01 12:25:00,44.52,44.52,44.48,44.48,20500.0,34.9855,34.9855,34.9541,34.9541,20500.0
2011-04-01 12:30:00,44.49,44.51,44.45,44.45,19100.0,34.9619,34.9777,34.9305,34.9305,19100.0
2011-04-01 12:35:00,44.45,44.49,44.45,44.49,7500.0,34.9305,34.9619,34.9305,34.9619,7500.0
2011-04-01 12:40:00,44.48,44.5,44.48,44.49,12600.0,34.9541,34.9698,34.9541,34.9619,12600.0
2011-04-01 12:45:00,44.48,44.48,44.43,44.47,41300.0,34.9541,34.9541,34.9148,34.9462,41300.0
2011-04-01 12:50:00,44.47,44.51,44.47,44.49,18600.0,34.9462,34.9777,34.9462,34.9619,18600.0
2011-04-01 12:55:00,44.49,44.53,44.48,44.5,32000.0,34.9619,34.9934,34.9541,34.9698,32000.0
2011-04-01 13:00:00,44.5,44.55,44.48,44.54,13900.0,34.9698,35.0091,34.9541,35.0012,13900.0
2011-04-01 13:05:00,44.55,44.55,44.46,44.48,22700.0,35.0091,35.0091,34.9384,34.9541,22700.0
2011-04-01 13:10:00,44.48,44.49,44.41,44.41,38700.0,34.9541,34.9619,34.8991,34.8991,38700.0
2011-04-01 13:15:00,44.41,44.43,44.36,44.41,34500.0,34.8991,34.9148,34.8598,34.8991,34500.0
2011-04-01 13:20:00,44.42,44.43,44.4,44.41,12600.0,34.9069,34.9148,34.8912,34.8991,12600.0
2011-04-01 13:25:00,44.42,44.43,44.4,44.41,10000.0,34.9069,34.9148,34.8912,34.8991,10000.0
2011-04-01 13:30:00,44.4,44.48,44.37,44.47,24200.0,34.8912,34.9541,34.8676,34.9462,24200.0
2011-04-01 13:35:00,44.47,44.48,44.45,44.48,11000.0,34.9462,34.9541,34.9305,34.9541,11000.0
2011-04-01 13:40:00,44.48,44.5,44.48,44.48,6200.0,34.9541,34.9698,34.9541,34.9541,6200.0
2011-04-01 13:45:00,44.47,44.5,44.44,44.5,16700.0,34.9462,34.9698,34.9227,34.9698,16700.0
2011-04-01 13:50:00,44.5,44.5,44.43,44.45,15200.0,34.9698,34.9698,34.9148,34.9305,15200.0
2011-04-01 13:55:00,44.46,44.5,44.44,44.5,10800.0,34.9384,34.9698,34.9227,34.9698,10800.0
2011-04-01 14:00:00,44.5,44.51,44.45,44.46,31000.0,34.9698,34.9777,34.9305,34.9384,31000.0
2011-04-01 14:05:00,44.46,44.53,44.46,44.5,20900.0,34.9384,34.9934,34.9384,34.9698,20900.0
2011-04-01 14:10:00,44.5,44.55,44.5,44.54,23900.0,34.9698,35.0091,34.9698,35.0012,23900.0
2011-04-01 14:15:00,44.54,44.55,44.49,44.5,28400.0,35.0012,35.0091,34.9619,34.9698,28400.0
2011-04-01 14:20:00,44.5,44.51,44.47,44.47,14000.0,34.9698,34.9777,34.9462,34.9462,14000.0
2011-04-01 14:25:00,44.47,44.51,44.47,44.49,20500.0,34.9462,34.9777,34.9462,34.9619,20500.0
2011-04-01 14:30:00,44.49,44.51,44.45,44.49,39400.0,34.9619,34.9777,34.9305,34.9619,39400.0
2011-04-01 14:35:00,44.5,44.51,44.47,44.47,20000.0,34.9698,34.9777,34.9462,34.9462,20000.0
2011-04-01 14:40:00,44.48,44.48,44.35,44.37,38500.0,34.9541,34.9541,34.8519,34.8676,38500.0
2011-04-01 14:45:00,44.36,44.38,44.27,44.31,42900.0,34.8598,34.8755,34.7891,34.8205,42900.0
2011-04-01 14:50:00,44.3,44.32,44.26,44.28,48500.0,34.8126,34.8284,34.7812,34.7969,48500.0
2011-04-01 14:55:00,44.29,44.34,44.24,44.32,36200.0,34.8048,34.8441,34.7655,34.8284,36200.0
2011-04-01 15:00:00,44.32,44.32,44.22,44.28,40000.0,34.8284,34.8284,34.7498,34.7969,40000.0
2011-04-01 15:05:00,44.29,44.3,44.27,44.29,30900.0,34.8048,34.8126,34.7891,34.8048,30900.0
2011-04-01 15:10:00,44.29,44.3,44.15,44.18,51900.0,34.8048,34.8126,34.6948,34.7183,51900.0
2011-04-01 15:15:00,44.18,44.25,44.17,44.22,34300.0,34.7183,34.7733,34.7105,34.7498,34300.0
2011-04-01 15:20:00,44.22,44.27,44.15,44.22,59600.0,34.7498,34.7891,34.6948,34.7498,59600.0
2011-04-01 15:25:00,44.23,44.32,44.23,44.29,31400.0,34.7576,34.8284,34.7576,34.8048,31400.0
2011-04-01 15:30:00,44.28,44.32,44.27,44.3,44900.0,34.7969,34.8284,34.7891,34.8126,44900.0
2011-04-01 15:35:00,44.29,44.32,44.24,44.28,60000.0,34.8048,34.8284,34.7655,34.7969,60000.0
2011-04-01 15:40:00,44.29,44.36,44.29,44.36,50900.0,34.8048,34.8598,34.8048,34.8598,50900.0
2011-04-01 15:45:00,44.36,44.44,44.31,44.31,78000.0,34.8598,34.9227,34.8205,34.8205,78000.0
2011-04-01 15:50:00,44.32,44.37,44.29,44.33,84400.0,34.8284,34.8676,34.8048,34.8362,84400.0
2011-04-01 15:55:00,44.33,44.39,44.32,44.37,72100.0,34.8362,34.8834,34.8284,34.8676,72100.0
2011-04-04 09:30:00,44.5,44.5,44.4,44.47,44200.0,34.9698,34.9698,34.8912,34.9462,44200.0
2011-04-04 09:35:00,44.46,44.5,44.43,44.45,48800.0,34.9384,34.9698,34.9148,34.9305,48800.0
2011-04-04 09:40:00,44.45,44.46,44.39,44.39,12100.0,34.9305,34.9384,34.8834,34.8834,12100.0
2011-04-04 09:45:00,44.41,44.42,44.29,44.3,20100.0,34.8991,34.9069,34.8048,34.8126,20100.0
2011-04-04 09:50:00,44.3,44.31,44.2,44.22,15400.0,34.8126,34.8205,34.7341,34.7498,15400.0
2011-04-04 09:55:00,44.21,44.22,44.19,44.2,8700.0,34.7419,34.7498,34.7262,34.7341,8700.0
2011-04-04 10:00:00,44.21,44.21,44.09,44.16,18100.0,34.7419,34.7419,34.6476,34.7026,18100.0
2011-04-04 10:05:00,44.16,44.16,44.11,44.15,8600.0,34.7026,34.7026,34.6633,34.6948,8600.0
2011-04-04 10:10:00,44.15,44.17,44.13,44.16,10300.0,34.6948,34.7105,34.679,34.7026,10300.0
2011-04-04 10:15:00,44.15,44.17,44.13,44.13,10200.0,34.6948,34.7105,34.679,34.679,10200.0
2011-04-04 10:20:00,44.13,44.16,44.13,44.16,13800.0,34.679,34.7026,34.679,34.7026,13800.0
2011-04-04 10:25:00,44.15,44.16,44.06,44.09,15800.0,34.6948,34.7026,34.624,34.6476,15800.0
2011-04-04 10:30:00,44.08,44.17,44.08,44.15,26500.0,34.6398,34.7105,34.6398,34.6948,26500.0
2011-04-04 10:35:00,44.15,44.16,44.15,44.16,14200.0,34.6948,34.7026,34.6948,34.7026,14200.0
2011-04-04 10:40:00,44.16,44.16,44.1,44.12,22800.0,34.7026,34.7026,34.6555,34.6712,22800.0
2011-04-04 10:45:00,44.11,44.12,44.07,44.11,14100.0,34.6633,34.6712,34.6319,34.6633,14100.0
2011-04-04 10:50:00,44.11,44.12,44.08,44.09,10400.0,34.6633,34.6712,34.6398,34.6476,10400.0
2011-04-04 10:55:00,44.09,44.09,44.02,44.03,24000.0,34.6476,34.6476,34.5926,34.6005,24000.0
2011-04-04 11:00:00,44.04,44.06,44.04,44.05,12900.0,34.6083,34.624,34.6083,34.6162,12900.0
2011-04-04 11:05:00,44.05,44.06,43.99,44.0,41700.0,34.6162,34.624,34.569,34.5769,41700.0
2011-04-04 11:10:00,44.0,44.04,44.0,44.02,9900.0,34.5769,34.6083,34.5769,34.5926,9900.0
2011-04-04 11:15:00,44.03,44.06,44.02,44.06,12000.0,34.6005,34.624,34.5926,34.624,12000.0
2011-04-04 11:20:00,44.06,44.08,44.04,44.07,8400.0,34.624,34.6398,34.6083,34.6319,8400.0
2011-04-04 11:25:00,44.06,44.09,44.06,44.08,21400.0,34.624,34.6476,34.624,34.6398,21400.0
2011-04-04 11:30:00,44.08,44.08,44.0,44.04,43900.0,34.6398,34.6398,34.5769,34.6083,43900.0
2011-04-04 11:35:00,44.04,44.05,43.99,44.0,29600.0,34.6083,34.6162,34.569,34.5769,29600.0
2011-04-04 11:40:00,44.01,44.05,44.01,44.05,10400.0,34.5847,34.6162,34.5847,34.6162,10400.0
2011-04-04 11:45:00,44.06,44.09,44.05,44.07,7300.0,34.624,34.6476,34.6162,34.6319,7300.0
2011-04-04 11:50:00,44.06,44.06,44.0,44.03,18800.0,34.624,34.624,34.5769,34.6005,18800.0
2011-04-04 11:55:00,44.04,44.06,44.04,44.04,5500.0,34.6083,34.624,34.6083,34.6083,5500.0
2011-04-04 12:00:00,44.04,44.07,44.0,44.03,21200.0,34.6083,34.6319,34.5769,34.6005,21200.0
2011-04-04 12:05:00,44.04,44.04,44.0,44.0,6600.0,34.6083,34.6083,34.5769,34.5769,6600.0
2011-04-04 12:10:00,44.0,44.06,44.0,44.03,7800.0,34.5769,34.624,34.5769,34.6005,7800.0
2011-04-04 12:15:00,44.03,44.05,44.02,44.05,12800.0,34.6005,34.6162,34.5926,34.6162,12800.0
2011-04-04 12:20:00,44.05,44.08,44.03,44.03,12800.0,34.6162,34.6398,34.6005,34.6005,12800.0
2011-04-04 12:25:00,44.02,44.07,44.02,44.03,10400.0,34.5926,34.6319,34.5926,34.6005,10400.0
2011-04-04 12:30:00,44.03,44.04,43.99,43.99,18700.0,34.6005,34.6083,34.569,34.569,18700.0
2011-04-04 12:35:00,43.99,44.0,43.95,43.99,26500.0,34.569,34.5769,34.5376,34.569,26500.0
2011-04-04 12:40:00,43.99,44.0,43.96,43.97,9200.0,34.569,34.5769,34.5455,34.5533,9200.0
2011-04-04 12:45:00,43.97,43.97,43.91,43.95,13600.0,34.5533,34.5533,34.5062,34.5376,13600.0
2011-04-04 12:50:00,43.95,43.95,43.92,43.92,6900.0,34.5376,34.5376,34.514,34.514,6900.0
2011-04-04 12:55:00,43.92,43.97,43.92,43.92,13900.0,34.514,34.5533,34.514,34.514,13900.0
2011-04-04 13:00:00,43.92,43.95,43.92,43.94,5700.0,34.514,34.5376,34.514,34.5297,5700.0
2011-04-04 13:05:00,43.95,43.99,43.94,43.99,16100.0,34.5376,34.569,34.5297,34.569,16100.0
2011-04-04 13:10:00,43.98,43.98,43.96,43.98,7900.0,34.5612,34.5612,34.5455,34.5612,7900.0
2011-04-04 13:15:00,43.98,43.98,43.94,43.96,20300.0,34.5612,34.5612,34.5297,34.5455,20300.0
2011-04-04 13:20:00,43.96,43.97,43.9,43.92,14900.0,34.5455,34.5533,34.4983,34.514,14900.0
2011-04-04 13:25:00,43.92,43.95,43.9,43.94,13700.0,34.514,34.5376,34.4983,34.5297,13700.0
2011-04-04 13:30:00,43.93,43.93,43.85,43.87,17400.0,34.5219,34.5219,34.459,34.4747,17400.0
2011-04-04 13:35:00,43.86,43.94,43.86,43.91,22000.0,34.4669,34.5297,34.4669,34.5062,22000.0
2011-04-04 13:40:00,43.91,43.98,43.89,43.98,25200.0,34.5062,34.5612,34.4904,34.5612,25200.0
2011-04-04 13:45:00,43.96,43.96,43.9,43.93,12100.0,34.5455,34.5455,34.4983,34.5219,12100.0
2011-04-04 13:50:00,43.92,43.92,43.85,43.9,15300.0,34.514,34.514,34.459,34.4983,15300.0
2011-04-04 13:55:00,43.9,43.95,43.88,43.94,17000.0,34.4983,34.5376,34.4826,34.5297,17000.0
2011-04-04 14:00:00,43.94,43.95,43.9,43.92,31700.0,34.5297,34.5376,34.4983,34.514,31700.0
2011-04-04 14:05:00,43.93,43.96,43.91,43.92,15300.0,34.5219,34.5455,34.5062,34.514,15300.0
2011-04-04 14:10:00,43.92,43.92,43.89,43.89,14900.0,34.514,34.514,34.4904,34.4904,14900.0
2011-04-04 14:15:00,43.88,43.94,43.88,43.94,24100.0,34.4826,34.5297,34.4826,34.5297,24100.0
2011-04-04 14:20:00,43.94,43.97,43.9,43.9,13800.0,34.5297,34.5533,34.4983,34.4983,13800.0
2011-04-04 14:25:00,43.91,43.98,43.91,43.94,18400.0,34.5062,34.5612,34.5062,34.5297,18400.0
2011-04-04 14:30:00,43.94,43.99,43.94,43.97,13400.0,34.5297,34.569,34.5297,34.5533,13400.0
2011-04-04 14:35:00,43.96,44.0,43.96,43.99,16100.0,34.5455,34.5769,34.5455,34.569,16100.0
2011-04-04 14:40:00,44.0,44.0,43.99,44.0,18400.0,34.5769,34.5769,34.569,34.5769,18400.0
2011-04-04 14:45:00,44.0,44.0,43.98,44.0,17900.0,34.5769,34.5769,34.5612,34.5769,17900.0
2011-04-04 14:50:00,44.0,44.02,43.99,43.99,16600.0,34.5769,34.5926,34.569,34.569,16600.0
2011-04-04 14:55:00,44.0,44.02,43.96,44.0,31800.0,34.5769,34.5926,34.5455,34.5769,31800.0
2011-04-04 15:00:00,44.01,44.01,43.94,43.94,35900.0,34.5847,34.5847,34.5297,34.5297,35900.0
2011-04-04 15:05:00,43.94,43.98,43.94,43.96,16300.0,34.5297,34.5612,34.5297,34.5455,16300.0
2011-04-04 15:10:00,43.96,44.02,43.96,44.0,27900.0,34.5455,34.5926,34.5455,34.5769,27900.0
2011-04-04 15:15:00,44.0,44.04,43.98,44.04,14600.0,34.5769,34.6083,34.5612,34.6083,14600.0
2011-04-04 15:20:00,44.04,44.11,44.03,44.1,54000.0,34.6083,34.6633,34.6005,34.6555,54000.0
2011-04-04 15:25:00,44.11,44.24,44.1,44.22,43200.0,34.6633,34.7655,34.6555,34.7498,43200.0
2011-04-04 15:30:00,44.21,44.22,44.19,44.19,23800.0,34.7419,34.7498,34.7262,34.7262,23800.0
2011-04-04 15:35:00,44.2,44.23,44.17,44.23,42200.0,34.7341,34.7576,34.7105,34.7576,42200.0
2011-04-04 15:40:00,44.22,44.27,44.17,44.23,63500.0,34.7498,34.7891,34.7105,34.7576,63500.0
2011-04-04 15:45:00,44.24,44.27,44.2,44.23,67800.0,34.7655,34.7891,34.7341,34.7576,67800.0
2011-04-04 15:50:00,44.24,44.31,44.22,44.26,85900.0,34.7655,34.8205,34.7498,34.7812,85900.0
2011-04-04 15:55:00,44.26,44.3,44.26,44.29,91300.0,34.7812,34.8126,34.7812,34.8048,91300.0
2011-04-05 09:30:00,43.98,44.33,43.98,44.33,59900.0,34.5612,34.8362,34.5612,34.8362,59900.0
2011-04-05 09:35:00,44.32,44.4,44.15,44.27,32100.0,34.8284,34.8912,34.6948,34.7891,32100.0
2011-04-05 09:40:00,44.27,44.38,44.11,44.11,25400.0,34.7891,34.8755,34.6633,34.6633,25400.0
2011-04-05 09:45:00,44.1,44.34,44.1,44.21,37500.0,34.6555,34.8441,34.6555,34.7419,37500.0
2011-04-05 09:50:00,44.21,44.36,44.21,44.25,25800.0,34.7419,34.8598,34.7419,34.7733,25800.0
2011-04-05 09:55:00,44.25,44.31,44.21,44.31,18200.0,34.7733,34.8205,34.7419,34.8205,18200.0
2011-04-05 10:00:00,44.31,44.43,44.14,44.37,86700.0,34.8205,34.9148,34.6869,34.8676,86700.0
2011-04-05 10:05:00,44.37,44.37,44.2,44.37,63200.0,34.8676,34.8676,34.7341,34.8676,63200.0
2011-04-05 10:10:00,44.38,44.46,44.37,44.45,33400.0,34.8755,34.9384,34.8676,34.9305,33400.0
2011-04-05 10:15:00,44.46,44.5,44.34,44.36,37800.0,34.9384,34.9698,34.8441,34.8598,37800.0
2011-04-05 10:20:00,44.36,44.5,44.35,44.49,47800.0,34.8598,34.9698,34.8519,34.9619,47800.0
2011-04-05 10:25:00,44.48,44.57,44.48,44.53,170200.0,34.9541,35.0248,34.9541,34.9934,170200.0
2011-04-05 10:30:00,44.54,44.62,44.52,44.53,29600.0,35.0012,35.0641,34.9855,34.9934,29600.0
2011-04-05 10:35:00,44.53,44.66,44.52,44.64,53100.0,34.9934,35.0955,34.9855,35.0798,53100.0
2011-04-05 10:40:00,44.63,44.72,44.63,44.71,29800.0,35.072,35.1427,35.072,35.1348,29800.0
2011-04-05 10:45:00,44.71,44.76,44.71,44.74,95300.0,35.1348,35.1741,35.1348,35.1584,95300.0
2011-04-05 10:50:00,44.74,44.75,44.55,44.56,35300.0,35.1584,35.1663,35.0091,35.017,35300.0
2011-04-05 10:55:00,44.55,44.56,44.44,44.46,14600.0,35.0091,35.017,34.9227,34.9384,14600.0
2011-04-05 11:00:00,44.46,44.52,44.44,44.48,26100.0,34.9384,34.9855,34.9227,34.9541,26100.0
2011-04-05 11:05:00,44.5,44.51,44.4,44.4,25900.0,34.9698,34.9777,34.8912,34.8912,25900.0
2011-04-05 11:10:00,44.4,44.41,44.37,44.38,16200.0,34.8912,34.8991,34.8676,34.8755,16200.0
2011-04-05 11:15:00,44.38,44.38,44.33,44.36,21300.0,34.8755,34.8755,34.8362,34.8598,21300.0
2011-04-05 11:20:00,44.37,44.46,44.35,44.44,39200.0,34.8676,34.9384,34.8519,34.9227,39200.0
2011-04-05 11:25:00,44.45,44.47,44.41,44.45,37500.0,34.9305,34.9462,34.8991,34.9305,37500.0
2011-04-05 11:30:00,44.44,44.44,44.37,44.39,16500.0,34.9227,34.9227,34.8676,34.8834,16500.0
2011-04-05 11:35:00,44.4,44.45,44.4,44.42,13100.0,34.8912,34.9305,34.8912,34.9069,13100.0
2011-04-05 11:40:00,44.42,44.45,44.39,44.45,20100.0,34.9069,34.9305,34.8834,34.9305,20100.0
2011-04-05 11:45:00,44.45,44.47,44.43,44.44,11200.0,34.9305,34.9462,34.9148,34.9227,11200.0
2011-04-05 11:50:00,44.43,44.51,44.42,44.5,38800.0,34.9148,34.9777,34.9069,34.9698,38800.0
2011-04-05 11:55:00,44.51,44.61,44.5,44.58,14400.0,34.9777,35.0562,34.9698,35.0327,14400.0
2011-04-05 12:00:00,44.58,44.59,44.53,44.56,6800.0,35.0327,35.0405,34.9934,35.017,6800.0
2011-04-05 12:05:00,44.57,44.57,44.5,44.51,19300.0,35.0248,35.0248,34.9698,34.9777,19300.0
2011-04-05 12:10:00,44.51,44.56,44.51,44.55,8000.0,34.9777,35.017,34.9777,35.0091,8000.0
2011-04-05 12:15:00,44.55,44.56,44.52,44.53,17500.0,35.0091,35.017,34.9855,34.9934,17500.0
2011-04-05 12:20:00,44.53,44.55,44.52,44.52,12800.0,34.9934,35.0091,34.9855,34.9855,12800.0
2011-04-05 12:25:00,44.52,44.53,44.5,44.53,5700.0,34.9855,34.9934,34.9698,34.9934,5700.0
2011-04-05 12:30:00,44.52,44.52,44.46,44.46,34300.0,34.9855,34.9855,34.9384,34.9384,34300.0
2011-04-05 12:35:00,44.47,44.48,44.41,44.44,25500.0,34.9462,34.9541,34.8991,34.9227,25500.0
2011-04-05 12:40:00,44.43,44.46,44.42,44.45,6700.0,34.9148,34.9384,34.9069,34.9305,6700.0
2011-04-05 12:45:00,44.44,44.5,44.44,44.49,16800.0,34.9227,34.9698,34.9227,34.9619,16800.0
2011-04-05 12:50:00,44.49,44.5,44.43,44.43,34900.0,34.9619,34.9698,34.9148,34.9148,34900.0
2011-04-05 12:55:00,44.44,44.44,44.38,44.39,23700.0,34.9227,34.9227,34.8755,34.8834,23700.0
2011-04-05 13:00:00,44.39,44.4,44.36,44.4,11200.0,34.8834,34.8912,34.8598,34.8912,11200.0
2011-04-05 13:05:00,44.4,44.41,44.37,44.38,10000.0,34.8912,34.8991,34.8676,34.8755,10000.0
2011-04-05 13:10:00,44.38,44.41,44.37,44.39,18100.0,34.8755,34.8991,34.8676,34.8834,18100.0
2011-04-05 13:15:00,44.38,44.38,44.34,44.35,14800.0,34.8755,34.8755,34.8441,34.8519,14800.0
2011-04-05 13:20:00,44.33,44.36,44.33,44.34,7500.0,34.8362,34.8598,34.8362,34.8441,7500.0
2011-04-05 13:25:00,44.35,44.35,44.28,44.3,17800.0,34.8519,34.8519,34.7969,34.8126,17800.0
2011-04-05 13:30:00,44.29,44.31,44.28,44.29,24200.0,34.8048,34.8205,34.7969,34.8048,24200.0
2011-04-05 13:35:00,44.29,44.33,44.27,44.31,19700.0,34.8048,34.8362,34.7891,34.8205,19700.0
2011-04-05 13:40:00,44.32,44.4,44.32,44.39,38800.0,34.8284,34.8912,34.8284,34.8834,38800.0
2011-04-05 13:45:00,44.37,44.39,44.33,44.37,72200.0,34.8676,34.8834,34.8362,34.8676,72200.0
2011-04-05 13:50:00,44.37,44.42,44.37,44.42,17500.0,34.8676,34.9069,34.8676,34.9069,17500.0
2011-04-05 13:55:00,44.42,44.43,44.37,44.38,17600.0,34.9069,34.9148,34.8676,34.8755,17600.0
2011-04-05 14:00:00,44.38,44.42,44.32,44.32,33600.0,34.8755,34.9069,34.8284,34.8284,33600.0
2011-04-05 14:05:00,44.32,44.38,44.31,44.38,20400.0,34.8284,34.8755,34.8205,34.8755,20400.0
2011-04-05 14:10:00,44.37,44.41,44.36,44.38,25400.0,34.8676,34.8991,34.8598,34.8755,25400.0
2011-04-05 14:15:00,44.38,44.43,44.38,44.42,19000.0,34.8755,34.9148,34.8755,34.9069,19000.0
2011-04-05 14:20:00,44.42,44.47,44.42,44.43,15200.0,34.9069,34.9462,34.9069,34.9148,15200.0
2011-04-05 14:25:00,44.43,44.5,44.4,44.45,28400.0,34.9148,34.9698,34.8912,34.9305,28400.0
2011-04-05 14:30:00,44.46,44.47,44.41,44.41,13000.0,34.9384,34.9462,34.8991,34.8991,13000.0
2011-04-05 14:35:00,44.41,44.41,44.38,44.4,14500.0,34.8991,34.8991,34.8755,34.8912,14500.0
2011-04-05 14:40:00,44.4,44.4,44.31,44.31,19700.0,34.8912,34.8912,34.8205,34.8205,19700.0
2011-04-05 14:45:00,44.31,44.35,44.29,44.33,16500.0,34.8205,34.8519,34.8048,34.8362,16500.0
2011-04-05 14:50:00,44.32,44.33,44.26,44.28,38000.0,34.8284,34.8362,34.7812,34.7969,38000.0
2011-04-05 14:55:00,44.27,44.3,44.25,44.3,22700.0,34.7891,34.8126,34.7733,34.8126,22700.0
2011-04-05 15:00:00,44.3,44.32,44.27,44.27,24300.0,34.8126,34.8284,34.7891,34.7891,24300.0
2011-04-05 15:05:00,44.26,44.32,44.25,44.26,42900.0,34.7812,34.8284,34.7733,34.7812,42900.0
2011-04-05 15:10:00,44.25,44.3,44.23,44.3,96300.0,34.7733,34.8126,34.7576,34.8126,96300.0
2011-04-05 15:15:00,44.3,44.36,44.28,44.36,36200.0,34.8126,34.8598,34.7969,34.8598,36200.0
2011-04-05 15:20:00,44.34,44.41,44.34,44.4,22400.0,34.8441,34.8991,34.8441,34.8912,22400.0
2011-04-05 15:25:00,44.41,44.45,44.33,44.33,26800.0,34.8991,34.9305,34.8362,34.8362,26800.0
2011-04-05 15:30:00,44.33,44.33,44.22,44.24,48200.0,34.8362,34.8362,34.7498,34.7655,48200.0
2011-04-05 15:35:00,44.24,44.28,44.21,44.25,30900.0,34.7655,34.7969,34.7419,34.7733,30900.0
2011-04-05 15:40:00,44.25,44.28,44.22,44.23,39100.0,34.7733,34.7969,34.7498,34.7576,39100.0
2011-04-05 15:45:00,44.22,44.24,44.17,44.2,46700.0,34.7498,34.7655,34.7105,34.7341,46700.0
2011-04-05 15:50:00,44.2,44.22,44.1,44.14,76000.0,34.7341,34.7498,34.6555,34.6869,76000.0
2011-04-05 15:55:00,44.14,44.2,44.14,44.19,94900.0,34.6869,34.7341,34.6869,34.7262,94900.0
2011-04-06 09:30:00,43.78,43.96,43.32,43.85,145100.0,34.404,34.5455,34.0425,34.459,145100.0
2011-04-06 09:35:00,43.85,44.0,43.85,44.0,57700.0,34.459,34.5769,34.459,34.5769,57700.0
2011-04-06 09:40:00,44.0,44.1,43.97,44.1,56700.0,34.5769,34.6555,34.5533,34.6555,56700.0
2011-04-06 09:45:00,44.1,44.36,44.1,44.3,49200.0,34.6555,34.8598,34.6555,34.8126,49200.0
2011-04-06 09:50:00,44.3,44.38,44.21,44.21,29700.0,34.8126,34.8755,34.7419,34.7419,29700.0
2011-04-06 09:55:00,44.22,44.29,44.11,44.15,50000.0,34.7498,34.8048,34.6633,34.6948,50000.0
2011-04-06 10:00:00,44.14,44.33,44.14,44.32,39500.0,34.6869,34.8362,34.6869,34.8284,39500.0
2011-04-06 10:05:00,44.32,44.39,44.31,44.31,33700.0,34.8284,34.8834,34.8205,34.8205,33700.0
2011-04-06 10:10:00,44.31,44.4,44.25,44.25,30000.0,34.8205,34.8912,34.7733,34.7733,30000.0
2011-04-06 10:15:00,44.25,44.28,44.19,44.24,24300.0,34.7733,34.7969,34.7262,34.7655,24300.0
2011-04-06 10:20:00,44.24,44.3,44.21,44.28,15300.0,34.7655,34.8126,34.7419,34.7969,15300.0
2011-04-06 10:25:00,44.28,44.33,44.27,44.31,14200.0,34.7969,34.8362,34.7891,34.8205,14200.0
2011-04-06 10:30:00,44.3,44.39,44.28,44.39,20200.0,34.8126,34.8834,34.7969,34.8834,20200.0
2011-04-06 10:35:00,44.39,44.4,44.31,44.39,21200.0,34.8834,34.8912,34.8205,34.8834,21200.0
2011-04-06 10:40:00,44.39,44.47,44.38,44.46,28000.0,34.8834,34.9462,34.8755,34.9384,28000.0
2011-04-06 10:45:00,44.47,44.49,44.46,44.48,14500.0,34.9462,34.9619,34.9384,34.9541,14500.0
2011-04-06 10:50:00,44.48,44.49,44.41,44.44,23400.0,34.9541,34.9619,34.8991,34.9227,23400.0
2011-04-06 10:55:00,44.44,44.46,44.42,44.46,18800.0,34.9227,34.9384,34.9069,34.9384,18800.0
2011-04-06 11:00:00,44.46,44.47,44.41,44.44,43400.0,34.9384,34.9462,34.8991,34.9227,43400.0
2011-04-06 11:05:00,44.44,44.46,44.39,44.39,34200.0,34.9227,34.9384,34.8834,34.8834,34200.0
2011-04-06 11:10:00,44.39,44.42,44.36,44.37,37300.0,34.8834,34.9069,34.8598,34.8676,37300.0
2011-04-06 11:15:00,44.37,44.38,44.35,44.35,15400.0,34.8676,34.8755,34.8519,34.8519,15400.0
2011-04-06 11:20:00,44.36,44.39,44.34,44.37,19000.0,34.8598,34.8834,34.8441,34.8676,19000.0
2011-04-06 11:25:00,44.37,44.38,44.28,44.3,26600.0,34.8676,34.8755,34.7969,34.8126,26600.0
2011-04-06 11:30:00,44.3,44.33,44.22,44.24,33000.0,34.8126,34.8362,34.7498,34.7655,33000.0
2011-04-06 11:35:00,44.24,44.24,44.16,44.19,36500.0,34.7655,34.7655,34.7026,34.7262,36500.0
2011-04-06 11:40:00,44.19,44.19,44.12,44.13,19800.0,34.7262,34.7262,34.6712,34.679,19800.0
2011-04-06 11:45:00,44.14,44.15,44.11,44.14,31500.0,34.6869,34.6948,34.6633,34.6869,31500.0
2011-04-06 11:50:00,44.14,44.15,44.09,44.12,15500.0,34.6869,34.6948,34.6476,34.6712,15500.0
2011-04-06 11:55:00,44.12,44.14,44.06,44.06,23500.0,34.6712,34.6869,34.624,34.624,23500.0
2011-04-06 12:00:00,44.05,44.06,44.02,44.03,16400.0,34.6162,34.624,34.5926,34.6005,16400.0
2011-04-06 12:05:00,44.03,44.08,44.0,44.06,22100.0,34.6005,34.6398,34.5769,34.624,22100.0
2011-04-06 12:10:00,44.06,44.12,44.05,44.09,15800.0,34.624,34.6712,34.6162,34.6476,15800.0
2011-04-06 12:15:00,44.09,44.11,44.07,44.08,22500.0,34.6476,34.6633,34.6319,34.6398,22500.0
2011-04-06 12:20:00,44.08,44.14,44.08,44.14,20500.0,34.6398,34.6869,34.6398,34.6869,20500.0
2011-04-06 12:25:00,44.13,44.15,44.09,44.11,18800.0,34.679,34.6948,34.6476,34.6633,18800.0
2011-04-06 12:30:00,44.11,44.16,44.09,44.14,48700.0,34.6633,34.7026,34.6476,34.6869,48700.0
2011-04-06 12:35:00,44.13,44.14,44.12,44.14,10700.0,34.679,34.6869,34.6712,34.6869,10700.0
2011-04-06 12:40:00,44.13,44.17,44.11,44.12,15600.0,34.679,34.7105,34.6633,34.6712,15600.0
2011-04-06 12:45:00,44.14,44.16,44.1,44.12,15900.0,34.6869,34.7026,34.6555,34.6712,15900.0
2011-04-06 12:50:00,44.11,44.12,44.08,44.09,14500.0,34.6633,34.6712,34.6398,34.6476,14500.0
2011-04-06 12:55:00,44.1,44.12,44.07,44.12,15100.0,34.6555,34.6712,34.6319,34.6712,15100.0
2011-04-06 13:00:00,44.12,44.16,44.11,44.13,9700.0,34.6712,34.7026,34.6633,34.679,9700.0
2011-04-06 13:05:00,44.14,44.15,44.12,44.12,10500.0,34.6869,34.6948,34.6712,34.6712,10500.0
2011-04-06 13:10:00,44.13,44.17,44.13,44.16,12200.0,34.679,34.7105,34.679,34.7026,12200.0
2011-04-06 13:15:00,44.17,44.21,44.16,44.19,18500.0,34.7105,34.7419,34.7026,34.7262,18500.0
2011-04-06 13:20:00,44.19,44.21,44.17,44.17,8700.0,34.7262,34.7419,34.7105,34.7105,8700.0
2011-04-06 13:25:00,44.17,44.22,44.17,44.2,17800.0,34.7105,34.7498,34.7105,34.7341,17800.0
2011-04-06 13:30:00,44.2,44.24,44.19,44.22,15900.0,34.7341,34.7655,34.7262,34.7498,15900.0
2011-04-06 13:35:00,44.22,44.22,44.17,44.2,15200.0,34.7498,34.7498,34.7105,34.7341,15200.0
2011-04-06 13:40:00,44.2,44.22,44.18,44.2,16700.0,34.7341,34.7498,34.7183,34.7341,16700.0
2011-04-06 13:45:00,44.19,44.23,44.17,44.19,16800.0,34.7262,34.7576,34.7105,34.7262,16800.0
2011-04-06 13:50:00,44.19,44.21,44.19,44.19,8900.0,34.7262,34.7419,34.7262,34.7262,8900.0
2011-04-06 13:55:00,44.18,44.22,44.16,44.22,13700.0,34.7183,34.7498,34.7026,34.7498,13700.0
2011-04-06 14:00:00,44.22,44.24,44.2,44.2,16100.0,34.7498,34.7655,34.7341,34.7341,16100.0
2011-04-06 14:05:00,44.2,44.25,44.17,44.25,16800.0,34.7341,34.7733,34.7105,34.7733,16800.0
2011-04-06 14:10:00,44.25,44.34,44.23,44.34,38200.0,34.7733,34.8441,34.7576,34.8441,38200.0
2011-04-06 14:15:00,44.35,44.4,44.34,44.39,27600.0,34.8519,34.8912,34.8441,34.8834,27600.0
2011-04-06 14:20:00,44.4,44.41,44.34,44.36,22400.0,34.8912,34.8991,34.8441,34.8598,22400.0
2011-04-06 14:25:00,44.36,44.36,44.32,44.34,13400.0,34.8598,34.8598,34.8284,34.8441,13400.0
2011-04-06 14:30:00,44.34,44.39,44.34,44.39,14800.0,34.8441,34.8834,34.8441,34.8834,14800.0
2011-04-06 14:35:00,44.39,44.43,44.39,44.41,11700.0,34.8834,34.9148,34.8834,34.8991,11700.0
2011-04-06 14:40:00,44.41,44.42,44.34,44.35,27500.0,34.8991,34.9069,34.8441,34.8519,27500.0
2011-04-06 14:45:00,44.34,44.41,44.34,44.36,18500.0,34.8441,34.8991,34.8441,34.8598,18500.0
2011-04-06 14:50:00,44.35,44.37,44.32,44.32,12000.0,34.8519,34.8676,34.8284,34.8284,12000.0
2011-04-06 14:55:00,44.32,44.37,44.31,44.34,25600.0,34.8284,34.8676,34.8205,34.8441,25600.0
2011-04-06 15:00:00,44.35,44.38,44.34,44.38,20700.0,34.8519,34.8755,34.8441,34.8755,20700.0
2011-04-06 15:05:00,44.39,44.39,44.33,44.34,24700.0,34.8834,34.8834,34.8362,34.8441,24700.0
2011-04-06 15:10:00,44.34,44.39,44.32,44.35,19700.0,34.8441,34.8834,34.8284,34.8519,19700.0
2011-04-06 15:15:00,44.35,44.38,44.34,44.34,26300.0,34.8519,34.8755,34.8441,34.8441,26300.0
2011-04-06 15:20:00,44.34,44.35,44.3,44.31,31600.0,34.8441,34.8519,34.8126,34.8205,31600.0
2011-04-06 15:25:00,44.31,44.33,44.26,44.29,29000.0,34.8205,34.8362,34.7812,34.8048,29000.0
2011-04-06 15:30:00,44.3,44.35,44.29,44.31,44000.0,34.8126,34.8519,34.8048,34.8205,44000.0
2011-04-06 15:35:00,44.32,44.32,44.28,44.3,42500.0,34.8284,34.8284,34.7969,34.8126,42500.0
2011-04-06 15:40:00,44.3,44.34,44.29,44.33,52800.0,34.8126,34.8441,34.8048,34.8362,52800.0
2011-04-06 15:45:00,44.34,44.34,44.27,44.29,78000.0,34.8441,34.8441,34.7891,34.8048,78000.0
2011-04-06 15:50:00,44.3,44.32,44.25,44.3,81600.0,34.8126,34.8284,34.7733,34.8126,81600.0
2011-04-06 15:55:00,44.31,44.32,44.27,44.31,76500.0,34.8205,34.8284,34.7891,34.8205,76500.0
2011-04-07 09:30:00,44.11,44.16,44.04,44.15,48800.0,34.6633,34.7026,34.6083,34.6948,48800.0
2011-04-07 09:35:00,44.17,44.26,44.16,44.26,28700.0,34.7105,34.7812,34.7026,34.7812,28700.0
2011-04-07 09:40:00,44.26,44.48,44.26,44.48,24300.0,34.7812,34.9541,34.7812,34.9541,24300.0
2011-04-07 09:45:00,44.46,44.62,44.46,44.57,52300.0,34.9384,35.0641,34.9384,35.0248,52300.0
2011-04-07 09:50:00,44.57,44.64,44.5,44.62,20400.0,35.0248,35.0798,34.9698,35.0641,20400.0
2011-04-07 09:55:00,44.64,44.64,44.62,44.63,21900.0,35.0798,35.0798,35.0641,35.072,21900.0
2011-04-07 10:00:00,44.63,44.68,44.62,44.64,23700.0,35.072,35.1113,35.0641,35.0798,23700.0
2011-04-07 10:05:00,44.64,44.65,44.57,44.64,36600.0,35.0798,35.0877,35.0248,35.0798,36600.0
2011-04-07 10:10:00,44.64,44.64,44.58,44.59,9300.0,35.0798,35.0798,35.0327,35.0405,9300.0
2011-04-07 10:15:00,44.58,44.59,44.41,44.41,20900.0,35.0327,35.0405,34.8991,34.8991,20900.0
2011-04-07 10:20:00,44.43,44.55,44.43,44.51,19700.0,34.9148,35.0091,34.9148,34.9777,19700.0
2011-04-07 10:25:00,44.51,44.54,44.45,44.46,6400.0,34.9777,35.0012,34.9305,34.9384,6400.0
2011-04-07 10:30:00,44.47,44.47,44.4,44.4,13100.0,34.9462,34.9462,34.8912,34.8912,13100.0
2011-04-07 10:35:00,44.39,44.39,44.1,44.22,31300.0,34.8834,34.8834,34.6555,34.7498,31300.0
2011-04-07 10:40:00,44.22,44.22,44.04,44.1,48300.0,34.7498,34.7498,34.6083,34.6555,48300.0
2011-04-07 10:45:00,44.1,44.24,44.02,44.23,28300.0,34.6555,34.7655,34.5926,34.7576,28300.0
2011-04-07 10:50:00,44.24,44.31,44.21,44.3,21900.0,34.7655,34.8205,34.7419,34.8126,21900.0
2011-04-07 10:55:00,44.29,44.3,44.26,44.29,6800.0,34.8048,34.8126,34.7812,34.8048,6800.0
2011-04-07 11:00:00,44.29,44.3,44.23,44.25,11800.0,34.8048,34.8126,34.7576,34.7733,11800.0
2011-04-07 11:05:00,44.25,44.31,44.23,44.27,12000.0,34.7733,34.8205,34.7576,34.7891,12000.0
2011-04-07 11:10:00,44.26,44.27,44.19,44.2,15000.0,34.7812,34.7891,34.7262,34.7341,15000.0
2011-04-07 11:15:00,44.21,44.21,44.14,44.16,10800.0,34.7419,34.7419,34.6869,34.7026,10800.0
2011-04-07 11:20:00,44.16,44.19,44.14,44.17,12400.0,34.7026,34.7262,34.6869,34.7105,12400.0
2011-04-07 11:25:00,44.17,44.2,44.13,44.13,8900.0,34.7105,34.7341,34.679,34.679,8900.0
2011-04-07 11:30:00,44.13,44.15,43.99,44.0,32500.0,34.679,34.6948,34.569,34.5769,32500.0
2011-04-07 11:35:00,44.01,44.07,43.99,44.04,38000.0,34.5847,34.6319,34.569,34.6083,38000.0
2011-04-07 11:40:00,44.04,44.07,43.99,44.05,72100.0,34.6083,34.6319,34.569,34.6162,72100.0
2011-04-07 11:45:00,44.06,44.06,44.0,44.02,16300.0,34.624,34.624,34.5769,34.5926,16300.0
2011-04-07 11:50:00,44.01,44.09,44.0,44.05,22600.0,34.5847,34.6476,34.5769,34.6162,22600.0
2011-04-07 11:55:00,44.05,44.19,44.04,44.19,28300.0,34.6162,34.7262,34.6083,34.7262,28300.0
2011-04-07 12:00:00,44.19,44.2,44.0,44.12,424300.0,34.7262,34.7341,34.5769,34.6712,424300.0
2011-04-07 12:05:00,44.12,44.12,44.11,44.12,19800.0,34.6712,34.6712,34.6633,34.6712,19800.0
2011-04-07 12:10:00,44.11,44.12,44.08,44.12,27300.0,34.6633,34.6712,34.6398,34.6712,27300.0
2011-04-07 12:15:00,44.12,44.16,44.11,44.13,19100.0,34.6712,34.7026,34.6633,34.679,19100.0
2011-04-07 12:20:00,44.14,44.17,44.13,44.14,10200.0,34.6869,34.7105,34.679,34.6869,10200.0
2011-04-07 12:25:00,44.15,44.16,44.14,44.15,4000.0,34.6948,34.7026,34.6869,34.6948,4000.0
2011-04-07 12:30:00,44.15,44.2,44.15,44.19,6200.0,34.6948,34.7341,34.6948,34.7262,6200.0
2011-04-07 12:35:00,44.19,44.29,44.19,44.27,20300.0,34.7262,34.8048,34.7262,34.7891,20300.0
2011-04-07 12:40:00,44.27,44.34,44.27,44.32,11300.0,34.7891,34.8441,34.7891,34.8284,11300.0
2011-04-07 12:45:00,44.32,44.32,44.3,44.3,4900.0,34.8284,34.8284,34.8126,34.8126,4900.0
2011-04-07 12:50:00,44.31,44.31,44.27,44.27,6200.0,34.8205,34.8205,34.7891,34.7891,6200.0
2011-04-07 12:55:00,44.27,44.27,44.22,44.24,21800.0,34.7891,34.7891,34.7498,34.7655,21800.0
2011-04-07 13:00:00,44.26,44.26,44.19,44.2,12400.0,34.7812,34.7812,34.7262,34.7341,12400.0
2011-04-07 13:05:00,44.2,44.22,44.18,44.19,15900.0,34.7341,34.7498,34.7183,34.7262,15900.0
2011-04-07 13:10:00,44.19,44.2,44.09,44.11,19600.0,34.7262,34.7341,34.6476,34.6633,19600.0
2011-04-07 13:15:00,44.11,44.11,44.06,44.08,16100.0,34.6633,34.6633,34.624,34.6398,16100.0
2011-04-07 13:20:00,44.08,44.11,44.08,44.11,9400.0,34.6398,34.6633,34.6398,34.6633,9400.0
2011-04-07 13:25:00,44.12,44.13,44.07,44.07,11700.0,34.6712,34.679,34.6319,34.6319,11700.0
2011-04-07 13:30:00,44.06,44.06,44.02,44.06,20200.0,34.624,34.624,34.5926,34.624,20200.0
2011-04-07 13:35:00,44.06,44.08,44.0,44.01,22000.0,34.624,34.6398,34.5769,34.5847,22000.0
2011-04-07 13:40:00,44.01,44.03,43.99,44.01,44000.0,34.5847,34.6005,34.569,34.5847,44000.0
2011-04-07 13:45:00,44.01,44.03,43.97,44.03,22100.0,34.5847,34.6005,34.5533,34.6005,22100.0
2011-04-07 13:50:00,44.04,44.04,44.0,44.03,11100.0,34.6083,34.6083,34.5769,34.6005,11100.0
2011-04-07 13:55:00,44.03,44.1,43.99,44.02,47100.0,34.6005,34.6555,34.569,34.5926,47100.0
2011-04-07 14:00:00,44.02,44.11,44.02,44.1,13300.0,34.5926,34.6633,34.5926,34.6555,13300.0
2011-04-07 14:05:00,44.09,44.09,44.05,44.08,17200.0,34.6476,34.6476,34.6162,34.6398,17200.0
2011-04-07 14:10:00,44.08,44.1,44.04,44.04,14800.0,34.6398,34.6555,34.6083,34.6083,14800.0
2011-04-07 14:15:00,44.04,44.09,44.02,44.06,14500.0,34.6083,34.6476,34.5926,34.624,14500.0
2011-04-07 14:20:00,44.07,44.07,44.0,44.04,20200.0,34.6319,34.6319,34.5769,34.6083,20200.0
2011-04-07 14:25:00,44.04,44.04,43.97,43.97,14400.0,34.6083,34.6083,34.5533,34.5533,14400.0
2011-04-07 14:30:00,43.98,44.03,43.97,44.01,322700.0,34.5612,34.6005,34.5533,34.5847,322700.0
2011-04-07 14:35:00,44.02,44.1,44.02,44.07,21700.0,34.5926,34.6555,34.5926,34.6319,21700.0
2011-04-07 14:40:00,44.07,44.12,44.03,44.12,14500.0,34.6319,34.6712,34.6005,34.6712,14500.0
2011-04-07 14:45:00,44.13,44.15,44.12,44.12,11500.0,34.679,34.6948,34.6712,34.6712,11500.0
2011-04-07 14:50:00,44.12,44.18,44.11,44.17,15900.0,34.6712,34.7183,34.6633,34.7105,15900.0
2011-04-07 14:55:00,44.18,44.19,44.14,44.18,8400.0,34.7183,34.7262,34.6869,34.7183,8400.0
2011-04-07 15:00:00,44.19,44.19,44.13,44.15,17700.0,34.7262,34.7262,34.679,34.6948,17700.0
2011-04-07 15:05:00,44.15,44.18,44.1,44.18,16600.0,34.6948,34.7183,34.6555,34.7183,16600.0
2011-04-07 15:10:00,44.17,44.18,44.1,44.13,24000.0,34.7105,34.7183,34.6555,34.679,24000.0
2011-04-07 15:15:00,44.14,44.22,44.13,44.21,19100.0,34.6869,34.7498,34.679,34.7419,19100.0
2011-04-07 15:20:00,44.21,44.25,44.19,44.19,30700.0,34.7419,34.7733,34.7262,34.7262,30700.0
2011-04-07 15:25:00,44.18,44.22,44.11,44.14,15900.0,34.7183,34.7498,34.6633,34.6869,15900.0
2011-04-07 15:30:00,44.13,44.15,44.08,44.15,31500.0,34.679,34.6948,34.6398,34.6948,31500.0
2011-04-07 15:35:00,44.14,44.2,44.14,44.18,25000.0,34.6869,34.7341,34.6869,34.7183,25000.0
2011-04-07 15:40:00,44.18,44.24,44.17,44.22,42000.0,34.7183,34.7655,34.7105,34.7498,42000.0
2011-04-07 15:45:00,44.23,44.27,44.18,44.2,87600.0,34.7576,34.7891,34.7183,34.7341,87600.0
2011-04-07 15:50:00,44.2,44.23,44.18,44.2,136800.0,34.7341,34.7576,34.7183,34.7341,136800.0
2011-04-07 15:55:00,44.21,44.24,44.18,44.21,131600.0,34.7419,34.7655,34.7183,34.7419,131600.0
2011-04-08 09:30:00,44.29,44.42,44.22,44.42,52700.0,34.8048,34.9069,34.7498,34.9069,52700.0
2011-04-08 09:35:00,44.43,44.47,44.36,44.39,30000.0,34.9148,34.9462,34.8598,34.8834,30000.0
2011-04-08 09:40:00,44.38,44.47,44.33,44.44,18600.0,34.8755,34.9462,34.8362,34.9227,18600.0
2011-04-08 09:45:00,44.46,44.46,44.2,44.2,8000.0,34.9384,34.9384,34.7341,34.7341,8000.0
2011-04-08 09:50:00,44.2,44.29,44.2,44.24,7100.0,34.7341,34.8048,34.7341,34.7655,7100.0
2011-04-08 09:55:00,44.23,44.24,44.16,44.21,15900.0,34.7576,34.7655,34.7026,34.7419,15900.0
2011-04-08 10:00:00,44.22,44.25,44.19,44.22,22000.0,34.7498,34.7733,34.7262,34.7498,22000.0
2011-04-08 10:05:00,44.22,44.22,44.08,44.08,21400.0,34.7498,34.7498,34.6398,34.6398,21400.0
2011-04-08 10:10:00,44.08,44.18,44.08,44.18,15400.0,34.6398,34.7183,34.6398,34.7183,15400.0
2011-04-08 10:15:00,44.18,44.21,44.09,44.12,13300.0,34.7183,34.7419,34.6476,34.6712,13300.0
2011-04-08 10:20:00,44.11,44.11,44.01,44.04,16800.0,34.6633,34.6633,34.5847,34.6083,16800.0
2011-04-08 10:25:00,44.04,44.05,44.01,44.01,8700.0,34.6083,34.6162,34.5847,34.5847,8700.0
2011-04-08 10:30:00,44.01,44.03,44.0,44.03,13900.0,34.5847,34.6005,34.5769,34.6005,13900.0
2011-04-08 10:35:00,44.03,44.05,43.99,44.05,21100.0,34.6005,34.6162,34.569,34.6162,21100.0
2011-04-08 10:40:00,44.05,44.08,44.02,44.06,35900.0,34.6162,34.6398,34.5926,34.624,35900.0
2011-04-08 10:45:00,44.06,44.08,44.05,44.08,17200.0,34.624,34.6398,34.6162,34.6398,17200.0
2011-04-08 10:50:00,44.08,44.09,44.02,44.03,16000.0,34.6398,34.6476,34.5926,34.6005,16000.0
2011-04-08 10:55:00,44.03,44.03,44.0,44.0,20700.0,34.6005,34.6005,34.5769,34.5769,20700.0
2011-04-08 11:00:00,44.01,44.01,43.95,43.99,19000.0,34.5847,34.5847,34.5376,34.569,19000.0
2011-04-08 11:05:00,43.99,44.01,43.93,43.94,39200.0,34.569,34.5847,34.5219,34.5297,39200.0
2011-04-08 11:10:00,43.94,43.94,43.9,43.92,13800.0,34.5297,34.5297,34.4983,34.514,13800.0
2011-04-08 11:15:00,43.91,43.93,43.9,43.93,8700.0,34.5062,34.5219,34.4983,34.5219,8700.0
2011-04-08 11:20:00,43.93,43.96,43.92,43.92,7000.0,34.5219,34.5455,34.514,34.514,7000.0
2011-04-08 11:25:00,43.93,43.95,43.9,43.92,17400.0,34.5219,34.5376,34.4983,34.514,17400.0
2011-04-08 11:30:00,43.9,44.03,43.9,44.03,20700.0,34.4983,34.6005,34.4983,34.6005,20700.0
2011-04-08 11:35:00,44.04,44.16,44.0,44.14,78000.0,34.6083,34.7026,34.5769,34.6869,78000.0
2011-04-08 11:40:00,44.13,44.15,44.13,44.15,4200.0,34.679,34.6948,34.679,34.6948,4200.0
2011-04-08 11:45:00,44.16,44.18,44.14,44.14,7100.0,34.7026,34.7183,34.6869,34.6869,7100.0
2011-04-08 11:50:00,44.14,44.16,44.1,44.11,9500.0,34.6869,34.7026,34.6555,34.6633,9500.0
2011-04-08 11:55:00,44.11,44.12,44.08,44.12,4000.0,34.6633,34.6712,34.6398,34.6712,4000.0
2011-04-08 12:00:00,44.1,44.1,44.08,44.08,2200.0,34.6555,34.6555,34.6398,34.6398,2200.0
2011-04-08 12:05:00,44.07,44.1,44.06,44.09,6600.0,34.6319,34.6555,34.624,34.6476,6600.0
2011-04-08 12:10:00,44.09,44.09,44.04,44.09,10400.0,34.6476,34.6476,34.6083,34.6476,10400.0
2011-04-08 12:15:00,44.09,44.1,44.07,44.08,9300.0,34.6476,34.6555,34.6319,34.6398,9300.0
2011-04-08 12:20:00,44.07,44.08,44.0,44.01,8200.0,34.6319,34.6398,34.5769,34.5847,8200.0
2011-04-08 12:25:00,44.02,44.05,44.01,44.04,4600.0,34.5926,34.6162,34.5847,34.6083,4600.0
2011-04-08 12:30:00,44.05,44.09,44.05,44.06,6000.0,34.6162,34.6476,34.6162,34.624,6000.0
2011-04-08 12:35:00,44.08,44.09,44.06,44.07,3000.0,34.6398,34.6476,34.624,34.6319,3000.0
2011-04-08 12:40:00,44.07,44.07,44.02,44.02,7900.0,34.6319,34.6319,34.5926,34.5926,7900.0
2011-04-08 12:45:00,44.02,44.04,44.0,44.01,16900.0,34.5926,34.6083,34.5769,34.5847,16900.0
2011-04-08 12:50:00,44.01,44.03,43.97,43.98,14100.0,34.5847,34.6005,34.5533,34.5612,14100.0
2011-04-08 12:55:00,43.98,43.99,43.92,43.98,12400.0,34.5612,34.569,34.514,34.5612,12400.0
2011-04-08 13:00:00,43.98,43.99,43.96,43.99,6700.0,34.5612,34.569,34.5455,34.569,6700.0
2011-04-08 13:05:00,43.97,44.01,43.96,44.0,8700.0,34.5533,34.5847,34.5455,34.5769,8700.0
2011-04-08 13:10:00,44.0,44.0,43.98,44.0,8300.0,34.5769,34.5769,34.5612,34.5769,8300.0
2011-04-08 13:15:00,43.99,44.01,43.96,44.01,8200.0,34.569,34.5847,34.5455,34.5847,8200.0
2011-04-08 13:20:00,44.0,44.03,43.99,44.01,6800.0,34.5769,34.6005,34.569,34.5847,6800.0
2011-04-08 13:25:00,44.0,44.01,43.96,43.96,164200.0,34.5769,34.5847,34.5455,34.5455,164200.0
2011-04-08 13:30:00,43.96,44.0,43.93,43.98,239800.0,34.5455,34.5769,34.5219,34.5612,239800.0
2011-04-08 13:35:00,43.99,44.0,43.93,43.98,84400.0,34.569,34.5769,34.5219,34.5612,84400.0
2011-04-08 13:40:00,44.0,44.01,43.97,44.0,7500.0,34.5769,34.5847,34.5533,34.5769,7500.0
2011-04-08 13:45:00,44.0,44.01,43.97,43.99,11600.0,34.5769,34.5847,34.5533,34.569,11600.0
2011-04-08 13:50:00,44.0,44.03,43.98,43.98,11000.0,34.5769,34.6005,34.5612,34.5612,11000.0
2011-04-08 13:55:00,43.98,44.02,43.97,44.02,11400.0,34.5612,34.5926,34.5533,34.5926,11400.0
2011-04-08 14:00:00,44.02,44.04,43.99,44.02,26300.0,34.5926,34.6083,34.569,34.5926,26300.0
2011-04-08 14:05:00,44.01,44.04,43.99,44.01,41600.0,34.5847,34.6083,34.569,34.5847,41600.0
2011-04-08 14:10:00,44.01,44.03,44.0,44.0,24100.0,34.5847,34.6005,34.5769,34.5769,24100.0
2011-04-08 14:15:00,44.0,44.05,43.98,44.05,27100.0,34.5769,34.6162,34.5612,34.6162,27100.0
2011-04-08 14:20:00,44.04,44.04,43.98,44.01,23100.0,34.6083,34.6083,34.5612,34.5847,23100.0
2011-04-08 14:25:00,44.0,44.02,43.98,44.02,25400.0,34.5769,34.5926,34.5612,34.5926,25400.0
2011-04-08 14:30:00,44.02,44.04,44.0,44.01,39600.0,34.5926,34.6083,34.5769,34.5847,39600.0
2011-04-08 14:35:00,44.0,44.0,43.95,43.98,23600.0,34.5769,34.5769,34.5376,34.5612,23600.0
2011-04-08 14:40:00,43.98,44.01,43.96,43.96,41100.0,34.5612,34.5847,34.5455,34.5455,41100.0
2011-04-08 14:45:00,43.96,43.98,43.88,43.89,11000.0,34.5455,34.5612,34.4826,34.4904,11000.0
2011-04-08 14:50:00,43.89,43.93,43.88,43.92,12400.0,34.4904,34.5219,34.4826,34.514,12400.0
2011-04-08 14:55:00,43.92,43.93,43.77,43.78,39700.0,34.514,34.5219,34.3961,34.404,39700.0
2011-04-08 15:00:00,43.76,43.8,43.74,43.8,13200.0,34.3883,34.4197,34.3726,34.4197,13200.0
2011-04-08 15:05:00,43.8,43.87,43.79,43.86,15400.0,34.4197,34.4747,34.4119,34.4669,15400.0
2011-04-08 15:10:00,43.85,43.89,43.85,43.85,11400.0,34.459,34.4904,34.459,34.459,11400.0
2011-04-08 15:15:00,43.86,43.86,43.8,43.84,12500.0,34.4669,34.4669,34.4197,34.4512,12500.0
2011-04-08 15:20:00,43.85,43.87,43.79,43.81,11300.0,34.459,34.4747,34.4119,34.4276,11300.0
2011-04-08 15:25:00,43.81,43.86,43.75,43.84,17400.0,34.4276,34.4669,34.3804,34.4512,17400.0
2011-04-08 15:30:00,43.85,43.9,43.83,43.86,23800.0,34.459,34.4983,34.4433,34.4669,23800.0
2011-04-08 15:35:00,43.86,43.87,43.82,43.84,19900.0,34.4669,34.4747,34.4354,34.4512,19900.0
2011-04-08 15:40:00,43.85,43.87,43.82,43.84,26700.0,34.459,34.4747,34.4354,34.4512,26700.0
2011-04-08 15:45:00,43.85,43.92,43.85,43.87,38700.0,34.459,34.514,34.459,34.4747,38700.0
2011-04-08 15:50:00,43.87,43.9,43.85,43.88,93600.0,34.4747,34.4983,34.459,34.4826,93600.0
2011-04-08 15:55:00,43.88,43.91,43.83,43.87,76700.0,34.4826,34.5062,34.4433,34.4747,76700.0
2011-04-11 09:30:00,43.84,44.0,43.84,43.91,82600.0,34.4512,34.5769,34.4512,34.5062,82600.0
2011-04-11 09:35:00,43.91,43.98,43.88,43.95,15600.0,34.5062,34.5612,34.4826,34.5376,15600.0
2011-04-11 09:40:00,43.94,44.0,43.93,43.99,16000.0,34.5297,34.5769,34.5219,34.569,16000.0
2011-04-11 09:45:00,43.99,44.0,43.94,44.0,21900.0,34.569,34.5769,34.5297,34.5769,21900.0
2011-04-11 09:50:00,43.99,44.03,43.96,44.01,21100.0,34.569,34.6005,34.5455,34.5847,21100.0
2011-04-11 09:55:00,44.0,44.01,43.94,43.95,49400.0,34.5769,34.5847,34.5297,34.5376,49400.0
2011-04-11 10:00:00,43.95,44.0,43.94,43.97,17100.0,34.5376,34.5769,34.5297,34.5533,17100.0
2011-04-11 10:05:00,43.96,44.0,43.93,43.96,13300.0,34.5455,34.5769,34.5219,34.5455,13300.0
2011-04-11 10:10:00,43.95,43.95,43.9,43.95,11000.0,34.5376,34.5376,34.4983,34.5376,11000.0
2011-04-11 10:15:00,43.95,43.99,43.9,43.9,13600.0,34.5376,34.569,34.4983,34.4983,13600.0
2011-04-11 10:20:00,43.91,43.94,43.88,43.9,17100.0,34.5062,34.5297,34.4826,34.4983,17100.0
2011-04-11 10:25:00,43.89,43.94,43.89,43.9,9900.0,34.4904,34.5297,34.4904,34.4983,9900.0
2011-04-11 10:30:00,43.89,43.93,43.86,43.92,24500.0,34.4904,34.5219,34.4669,34.514,24500.0
2011-04-11 10:35:00,43.9,44.0,43.9,44.0,18600.0,34.4983,34.5769,34.4983,34.5769,18600.0
2011-04-11 10:40:00,43.98,44.01,43.97,44.0,11700.0,34.5612,34.5847,34.5533,34.5769,11700.0
2011-04-11 10:45:00,44.01,44.05,44.01,44.03,15500.0,34.5847,34.6162,34.5847,34.6005,15500.0
2011-04-11 10:50:00,44.05,44.07,44.04,44.06,12600.0,34.6162,34.6319,34.6083,34.624,12600.0
2011-04-11 10:55:00,44.06,44.09,44.04,44.04,9400.0,34.624,34.6476,34.6083,34.6083,9400.0
2011-04-11 11:00:00,44.05,44.07,44.0,44.02,20000.0,34.6162,34.6319,34.5769,34.5926,20000.0
2011-04-11 11:05:00,44.01,44.03,43.99,44.01,9600.0,34.5847,34.6005,34.569,34.5847,9600.0
2011-04-11 11:10:00,44.01,44.05,44.0,44.04,19500.0,34.5847,34.6162,34.5769,34.6083,19500.0
2011-04-11 11:15:00,44.04,44.09,44.03,44.09,14800.0,34.6083,34.6476,34.6005,34.6476,14800.0
2011-04-11 11:20:00,44.07,44.08,44.0,44.01,20000.0,34.6319,34.6398,34.5769,34.5847,20000.0
2011-04-11 11:25:00,44.01,44.01,43.99,44.0,24200.0,34.5847,34.5847,34.569,34.5769,24200.0
2011-04-11 11:30:00,44.01,44.04,44.0,44.02,32100.0,34.5847,34.6083,34.5769,34.5926,32100.0
2011-04-11 11:35:00,44.02,44.1,44.02,44.08,31300.0,34.5926,34.6555,34.5926,34.6398,31300.0
2011-04-11 11:40:00,44.07,44.12,44.07,44.07,21200.0,34.6319,34.6712,34.6319,34.6319,21200.0
2011-04-11 11:45:00,44.07,44.09,44.05,44.07,28200.0,34.6319,34.6476,34.6162,34.6319,28200.0
2011-04-11 11:50:00,44.07,44.11,44.07,44.1,12000.0,34.6319,34.6633,34.6319,34.6555,12000.0
2011-04-11 11:55:00,44.09,44.12,44.05,44.07,158900.0,34.6476,34.6712,34.6162,34.6319,158900.0
2011-04-11 12:00:00,44.07,44.1,44.05,44.1,77100.0,34.6319,34.6555,34.6162,34.6555,77100.0
2011-04-11 12:05:00,44.1,44.11,44.07,44.09,18900.0,34.6555,34.6633,34.6319,34.6476,18900.0
2011-04-11 12:10:00,44.09,44.13,44.08,44.1,9600.0,34.6476,34.679,34.6398,34.6555,9600.0
2011-04-11 12:15:00,44.09,44.1,44.07,44.09,17600.0,34.6476,34.6555,34.6319,34.6476,17600.0
2011-04-11 12:20:00,44.09,44.13,44.09,44.13,9200.0,34.6476,34.679,34.6476,34.679,9200.0
2011-04-11 12:25:00,44.12,44.15,44.12,44.15,13800.0,34.6712,34.6948,34.6712,34.6948,13800.0
2011-04-11 12:30:00,44.15,44.18,44.12,44.15,184100.0,34.6948,34.7183,34.6712,34.6948,184100.0
2011-04-11 12:35:00,44.15,44.16,44.06,44.09,38600.0,34.6948,34.7026,34.624,34.6476,38600.0
2011-04-11 12:40:00,44.09,44.13,44.05,44.13,108900.0,34.6476,34.679,34.6162,34.679,108900.0
2011-04-11 12:45:00,44.12,44.13,44.09,44.1,32300.0,34.6712,34.679,34.6476,34.6555,32300.0
2011-04-11 12:50:00,44.1,44.11,44.08,44.09,15000.0,34.6555,34.6633,34.6398,34.6476,15000.0
2011-04-11 12:55:00,44.09,44.12,44.09,44.1,34600.0,34.6476,34.6712,34.6476,34.6555,34600.0
2011-04-11 13:00:00,44.1,44.14,44.08,44.11,112800.0,34.6555,34.6869,34.6398,34.6633,112800.0
2011-04-11 13:05:00,44.12,44.18,44.11,44.18,25400.0,34.6712,34.7183,34.6633,34.7183,25400.0
2011-04-11 13:10:00,44.18,44.2,44.16,44.19,23000.0,34.7183,34.7341,34.7026,34.7262,23000.0
2011-04-11 13:15:00,44.19,44.19,44.09,44.14,35600.0,34.7262,34.7262,34.6476,34.6869,35600.0
2011-04-11 13:20:00,44.14,44.17,44.1,44.1,22100.0,34.6869,34.7105,34.6555,34.6555,22100.0
2011-04-11 13:25:00,44.11,44.15,44.11,44.14,9500.0,34.6633,34.6948,34.6633,34.6869,9500.0
2011-04-11 13:30:00,44.15,44.15,44.1,44.11,26700.0,34.6948,34.6948,34.6555,34.6633,26700.0
2011-04-11 13:35:00,44.11,44.13,44.09,44.12,87700.0,34.6633,34.679,34.6476,34.6712,87700.0
2011-04-11 13:40:00,44.12,44.18,44.12,44.17,14500.0,34.6712,34.7183,34.6712,34.7105,14500.0
2011-04-11 13:45:00,44.16,44.18,44.12,44.12,18300.0,34.7026,34.7183,34.6712,34.6712,18300.0
2011-04-11 13:50:00,44.13,44.16,44.11,44.13,28300.0,34.679,34.7026,34.6633,34.679,28300.0
2011-04-11 13:55:00,44.13,44.16,44.1,44.16,29100.0,34.679,34.7026,34.6555,34.7026,29100.0
2011-04-11 14:00:00,44.16,44.17,44.13,44.16,16400.0,34.7026,34.7105,34.679,34.7026,16400.0
2011-04-11 14:05:00,44.15,44.2,44.14,44.17,32500.0,34.6948,34.7341,34.6869,34.7105,32500.0
2011-04-11 14:10:00,44.18,44.18,44.14,44.15,15100.0,34.7183,34.7183,34.6869,34.6948,15100.0
2011-04-11 14:15:00,44.14,44.15,44.09,44.13,43400.0,34.6869,34.6948,34.6476,34.679,43400.0
2011-04-11 14:20:00,44.14,44.15,44.1,44.14,21000.0,34.6869,34.6948,34.6555,34.6869,21000.0
2011-04-11 14:25:00,44.15,44.18,44.12,44.15,44700.0,34.6948,34.7183,34.6712,34.6948,44700.0
2011-04-11 14:30:00,44.16,44.19,44.1,44.12,39000.0,34.7026,34.7262,34.6555,34.6712,39000.0
2011-04-11 14:35:00,44.11,44.17,44.11,44.14,28700.0,34.6633,34.7105,34.6633,34.6869,28700.0
2011-04-11 14:40:00,44.14,44.18,44.14,44.16,67100.0,34.6869,34.7183,34.6869,34.7026,67100.0
2011-04-11 14:45:00,44.16,44.19,44.15,44.15,34000.0,34.7026,34.7262,34.6948,34.6948,34000.0
2011-04-11 14:50:00,44.15,44.2,44.14,44.15,21000.0,34.6948,34.7341,34.6869,34.6948,21000.0
2011-04-11 14:55:00,44.14,44.16,44.12,44.16,90600.0,34.6869,34.7026,34.6712,34.7026,90600.0
2011-04-11 15:00:00,44.16,44.18,44.06,44.09,43100.0,34.7026,34.7183,34.624,34.6476,43100.0
2011-04-11 15:05:00,44.09,44.13,44.07,44.09,34700.0,34.6476,34.679,34.6319,34.6476,34700.0
2011-04-11 15:10:00,44.09,44.12,44.09,44.1,115100.0,34.6476,34.6712,34.6476,34.6555,115100.0
2011-04-11 15:15:00,44.1,44.16,44.06,44.13,39200.0,34.6555,34.7026,34.624,34.679,39200.0
2011-04-11 15:20:00,44.13,44.18,44.11,44.16,20100.0,34.679,34.7183,34.6633,34.7026,20100.0
2011-04-11 15:25:00,44.15,44.18,44.09,44.11,18000.0,34.6948,34.7183,34.6476,34.6633,18000.0
2011-04-11 15:30:00,44.11,44.2,44.11,44.13,20200.0,34.6633,34.7341,34.6633,34.679,20200.0
2011-04-11 15:35:00,44.12,44.18,44.12,44.17,27800.0,34.6712,34.7183,34.6712,34.7105,27800.0
2011-04-11 15:40:00,44.16,44.19,44.16,44.18,25800.0,34.7026,34.7262,34.7026,34.7183,25800.0
2011-04-11 15:45:00,44.19,44.27,44.18,44.26,44100.0,34.7262,34.7891,34.7183,34.7812,44100.0
2011-04-11 15:50:00,44.26,44.27,44.21,44.24,61300.0,34.7812,34.7891,34.7419,34.7655,61300.0
2011-04-11 15:55:00,44.25,44.26,44.19,44.2,75300.0,34.7733,34.7812,34.7262,34.7341,75300.0
2011-04-12 09:30:00,43.69,43.96,43.68,43.83,71200.0,34.3333,34.5455,34.3254,34.4433,71200.0
2011-04-12 09:35:00,43.83,43.83,43.57,43.76,49500.0,34.4433,34.4433,34.239,34.3883,49500.0
2011-04-12 09:40:00,43.73,43.78,43.71,43.74,30500.0,34.3647,34.404,34.349,34.3726,30500.0
2011-04-12 09:45:00,43.73,43.84,43.73,43.73,48900.0,34.3647,34.4512,34.3647,34.3647,48900.0
2011-04-12 09:50:00,43.73,43.8,43.72,43.78,160900.0,34.3647,34.4197,34.3569,34.404,160900.0
2011-04-12 09:55:00,43.78,43.79,43.72,43.75,98100.0,34.404,34.4119,34.3569,34.3804,98100.0
2011-04-12 10:00:00,43.75,43.82,43.73,43.79,91600.0,34.3804,34.4354,34.3647,34.4119,91600.0
2011-04-12 10:05:00,43.79,43.83,43.76,43.79,113100.0,34.4119,34.4433,34.3883,34.4119,113100.0
2011-04-12 10:10:00,43.8,43.8,43.75,43.76,26900.0,34.4197,34.4197,34.3804,34.3883,26900.0
2011-04-12 10:15:00,43.77,43.81,43.75,43.77,25000.0,34.3961,34.4276,34.3804,34.3961,25000.0
2011-04-12 10:20:00,43.76,43.78,43.73,43.73,30500.0,34.3883,34.404,34.3647,34.3647,30500.0
2011-04-12 10:25:00,43.73,43.8,43.72,43.77,105000.0,34.3647,34.4197,34.3569,34.3961,105000.0
2011-04-12 10:30:00,43.77,43.8,43.77,43.8,46200.0,34.3961,34.4197,34.3961,34.4197,46200.0
2011-04-12 10:35:00,43.78,43.81,43.76,43.81,39800.0,34.404,34.4276,34.3883,34.4276,39800.0
2011-04-12 10:40:00,43.81,43.83,43.75,43.8,89700.0,34.4276,34.4433,34.3804,34.4197,89700.0
2011-04-12 10:45:00,43.81,43.81,43.72,43.73,53100.0,34.4276,34.4276,34.3569,34.3647,53100.0
2011-04-12 10:50:00,43.74,43.77,43.64,43.66,56200.0,34.3726,34.3961,34.294,34.3097,56200.0
2011-04-12 10:55:00,43.65,43.72,43.64,43.68,56900.0,34.3018,34.3569,34.294,34.3254,56900.0
2011-04-12 11:00:00,43.68,43.71,43.65,43.65,29500.0,34.3254,34.349,34.3018,34.3018,29500.0
2011-04-12 11:05:00,43.65,43.67,43.65,43.67,83800.0,34.3018,34.3176,34.3018,34.3176,83800.0
2011-04-12 11:10:00,43.67,43.85,43.67,43.75,57800.0,34.3176,34.459,34.3176,34.3804,57800.0
2011-04-12 11:15:00,43.75,43.77,43.72,43.77,15900.0,34.3804,34.3961,34.3569,34.3961,15900.0
2011-04-12 11:20:00,43.77,43.8,43.73,43.75,17900.0,34.3961,34.4197,34.3647,34.3804,17900.0
2011-04-12 11:25:00,43.75,43.81,43.74,43.8,10800.0,34.3804,34.4276,34.3726,34.4197,10800.0
2011-04-12 11:30:00,43.8,43.8,43.73,43.8,18900.0,34.4197,34.4197,34.3647,34.4197,18900.0
2011-04-12 11:35:00,43.8,43.81,43.79,43.81,11200.0,34.4197,34.4276,34.4119,34.4276,11200.0
2011-04-12 11:40:00,43.8,43.8,43.74,43.8,18300.0,34.4197,34.4197,34.3726,34.4197,18300.0
2011-04-12 11:45:00,43.8,43.81,43.73,43.74,13000.0,34.4197,34.4276,34.3647,34.3726,13000.0
2011-04-12 11:50:00,43.74,43.74,43.64,43.64,31400.0,34.3726,34.3726,34.294,34.294,31400.0
2011-04-12 11:55:00,43.65,43.66,43.55,43.55,45000.0,34.3018,34.3097,34.2233,34.2233,45000.0
2011-04-12 12:00:00,43.56,43.56,43.5,43.53,48600.0,34.2311,34.2311,34.184,34.2075,48600.0
2011-04-12 12:05:00,43.52,43.52,43.48,43.48,18000.0,34.1997,34.1997,34.1683,34.1683,18000.0
2011-04-12 12:10:00,43.47,43.49,43.42,43.47,28800.0,34.1604,34.1761,34.1211,34.1604,28800.0
2011-04-12 12:15:00,43.46,43.51,43.46,43.51,12900.0,34.1525,34.1918,34.1525,34.1918,12900.0
2011-04-12 12:20:00,43.51,43.58,43.5,43.57,27600.0,34.1918,34.2468,34.184,34.239,27600.0
2011-04-12 12:25:00,43.56,43.58,43.54,43.56,7100.0,34.2311,34.2468,34.2154,34.2311,7100.0
2011-04-12 12:30:00,43.56,43.58,43.54,43.55,68300.0,34.2311,34.2468,34.2154,34.2233,68300.0
2011-04-12 12:35:00,43.54,43.58,43.54,43.57,18100.0,34.2154,34.2468,34.2154,34.239,18100.0
2011-04-12 12:40:00,43.56,43.62,43.55,43.59,15400.0,34.2311,34.2783,34.2233,34.2547,15400.0
2011-04-12 12:45:00,43.59,43.66,43.59,43.65,26800.0,34.2547,34.3097,34.2547,34.3018,26800.0
2011-04-12 12:50:00,43.64,43.65,43.62,43.64,20600.0,34.294,34.3018,34.2783,34.294,20600.0
2011-04-12 12:55:00,43.63,43.64,43.61,43.63,33000.0,34.2861,34.294,34.2704,34.2861,33000.0
2011-04-12 13:00:00,43.63,43.73,43.61,43.73,27700.0,34.2861,34.3647,34.2704,34.3647,27700.0
2011-04-12 13:05:00,43.73,43.74,43.67,43.68,18900.0,34.3647,34.3726,34.3176,34.3254,18900.0
2011-04-12 13:10:00,43.68,43.72,43.66,43.66,31400.0,34.3254,34.3569,34.3097,34.3097,31400.0
2011-04-12 13:15:00,43.65,43.69,43.65,43.66,12900.0,34.3018,34.3333,34.3018,34.3097,12900.0
2011-04-12 13:20:00,43.66,43.74,43.66,43.74,23100.0,34.3097,34.3726,34.3097,34.3726,23100.0
2011-04-12 13:25:00,43.74,43.8,43.73,43.79,26400.0,34.3726,34.4197,34.3647,34.4119,26400.0
2011-04-12 13:30:00,43.79,43.84,43.76,43.77,20400.0,34.4119,34.4512,34.3883,34.3961,20400.0
2011-04-12 13:35:00,43.77,43.77,43.71,43.71,16800.0,34.3961,34.3961,34.349,34.349,16800.0
2011-04-12 13:40:00,43.7,43.73,43.69,43.72,25600.0,34.3411,34.3647,34.3333,34.3569,25600.0
2011-04-12 13:45:00,43.73,43.88,43.73,43.85,26800.0,34.3647,34.4826,34.3647,34.459,26800.0
2011-04-12 13:50:00,43.84,43.89,43.84,43.89,13500.0,34.4512,34.4904,34.4512,34.4904,13500.0
2011-04-12 13:55:00,43.89,43.94,43.86,43.86,13700.0,34.4904,34.5297,34.4669,34.4669,13700.0
2011-04-12 14:00:00,43.85,43.87,43.83,43.83,18900.0,34.459,34.4747,34.4433,34.4433,18900.0
2011-04-12 14:05:00,43.83,43.94,43.81,43.92,31200.0,34.4433,34.5297,34.4276,34.514,31200.0
2011-04-12 14:10:00,43.92,43.93,43.89,43.92,18200.0,34.514,34.5219,34.4904,34.514,18200.0
2011-04-12 14:15:00,43.92,43.92,43.86,43.88,20900.0,34.514,34.514,34.4669,34.4826,20900.0
2011-04-12 14:20:00,43.88,43.99,43.88,43.96,34000.0,34.4826,34.569,34.4826,34.5455,34000.0
2011-04-12 14:25:00,43.96,44.0,43.93,43.97,52800.0,34.5455,34.5769,34.5219,34.5533,52800.0
2011-04-12 14:30:00,43.98,44.03,43.98,43.99,38100.0,34.5612,34.6005,34.5612,34.569,38100.0
2011-04-12 14:35:00,43.99,44.0,43.98,43.98,44200.0,34.569,34.5769,34.5612,34.5612,44200.0
2011-04-12 14:40:00,43.98,44.01,43.96,43.96,49700.0,34.5612,34.5847,34.5455,34.5455,49700.0
2011-04-12 14:45:00,43.96,44.0,43.95,43.95,50300.0,34.5455,34.5769,34.5376,34.5376,50300.0
2011-04-12 14:50:00,43.95,44.01,43.95,44.0,50600.0,34.5376,34.5847,34.5376,34.5769,50600.0
2011-04-12 14:55:00,44.0,44.02,43.96,44.0,50800.0,34.5769,34.5926,34.5455,34.5769,50800.0
2011-04-12 15:00:00,44.01,44.01,43.97,43.98,34700.0,34.5847,34.5847,34.5533,34.5612,34700.0
2011-04-12 15:05:00,43.99,44.02,43.96,43.97,26700.0,34.569,34.5926,34.5455,34.5533,26700.0
2011-04-12 15:10:00,43.97,43.98,43.93,43.93,22500.0,34.5533,34.5612,34.5219,34.5219,22500.0
2011-04-12 15:15:00,43.93,43.93,43.87,43.87,15000.0,34.5219,34.5219,34.4747,34.4747,15000.0
2011-04-12 15:20:00,43.87,43.87,43.75,43.81,26700.0,34.4747,34.4747,34.3804,34.4276,26700.0
2011-04-12 15:25:00,43.82,43.84,43.75,43.8,32900.0,34.4354,34.4512,34.3804,34.4197,32900.0
2011-04-12 15:30:00,43.8,43.82,43.75,43.78,30800.0,34.4197,34.4354,34.3804,34.404,30800.0
2011-04-12 15:35:00,43.79,43.83,43.78,43.83,41800.0,34.4119,34.4433,34.404,34.4433,41800.0
2011-04-12 15:40:00,43.82,43.86,43.8,43.85,32500.0,34.4354,34.4669,34.4197,34.459,32500.0
2011-04-12 15:45:00,43.85,43.85,43.78,43.84,46200.0,34.459,34.459,34.404,34.4512,46200.0
2011-04-12 15:50:00,43.84,43.9,43.84,43.88,66600.0,34.4512,34.4983,34.4512,34.4826,66600.0
2011-04-12 15:55:00,43.89,43.9,43.85,43.88,87700.0,34.4904,34.4983,34.459,34.4826,87700.0
2011-04-13 09:30:00,44.0,44.09,43.95,44.01,83600.0,34.5769,34.6476,34.5376,34.5847,83600.0
2011-04-13 09:35:00,44.0,44.15,43.96,44.08,85100.0,34.5769,34.6948,34.5455,34.6398,85100.0
2011-04-13 09:40:00,44.07,44.15,44.07,44.14,61100.0,34.6319,34.6948,34.6319,34.6869,61100.0
2011-04-13 09:45:00,44.14,44.25,44.12,44.19,106700.0,34.6869,34.7733,34.6712,34.7262,106700.0
2011-04-13 09:50:00,44.2,44.2,44.16,44.18,29200.0,34.7341,34.7341,34.7026,34.7183,29200.0
2011-04-13 09:55:00,44.18,44.24,44.16,44.19,65900.0,34.7183,34.7655,34.7026,34.7262,65900.0
2011-04-13 10:00:00,44.19,44.23,44.18,44.21,37000.0,34.7262,34.7576,34.7183,34.7419,37000.0
2011-04-13 10:05:00,44.2,44.23,44.17,44.2,154900.0,34.7341,34.7576,34.7105,34.7341,154900.0
2011-04-13 10:10:00,44.21,44.25,44.17,44.23,88900.0,34.7419,34.7733,34.7105,34.7576,88900.0
2011-04-13 10:15:00,44.24,44.31,44.23,44.28,21600.0,34.7655,34.8205,34.7576,34.7969,21600.0
2011-04-13 10:20:00,44.29,44.33,44.26,44.3,19900.0,34.8048,34.8362,34.7812,34.8126,19900.0
2011-04-13 10:25:00,44.31,44.39,44.26,44.3,100500.0,34.8205,34.8834,34.7812,34.8126,100500.0
2011-04-13 10:30:00,44.33,44.35,44.28,44.28,39300.0,34.8362,34.8519,34.7969,34.7969,39300.0
2011-04-13 10:35:00,44.29,44.31,44.25,44.3,37600.0,34.8048,34.8205,34.7733,34.8126,37600.0
2011-04-13 10:40:00,44.3,44.43,44.3,44.43,26400.0,34.8126,34.9148,34.8126,34.9148,26400.0
2011-04-13 10:45:00,44.43,44.5,44.39,44.49,59300.0,34.9148,34.9698,34.8834,34.9619,59300.0
2011-04-13 10:50:00,44.5,44.54,44.41,44.42,40000.0,34.9698,35.0012,34.8991,34.9069,40000.0
2011-04-13 10:55:00,44.42,44.47,44.4,44.47,23400.0,34.9069,34.9462,34.8912,34.9462,23400.0
2011-04-13 11:00:00,44.47,44.51,44.45,44.48,39400.0,34.9462,34.9777,34.9305,34.9541,39400.0
2011-04-13 11:05:00,44.47,44.52,44.45,44.51,121200.0,34.9462,34.9855,34.9305,34.9777,121200.0
2011-04-13 11:10:00,44.51,44.51,44.41,44.41,29700.0,34.9777,34.9777,34.8991,34.8991,29700.0
2011-04-13 11:15:00,44.41,44.41,44.28,44.29,41500.0,34.8991,34.8991,34.7969,34.8048,41500.0
2011-04-13 11:20:00,44.28,44.31,44.25,44.31,47200.0,34.7969,34.8205,34.7733,34.8205,47200.0
2011-04-13 11:25:00,44.31,44.36,44.3,44.32,104500.0,34.8205,34.8598,34.8126,34.8284,104500.0
2011-04-13 11:30:00,44.31,44.32,44.28,44.28,35500.0,34.8205,34.8284,34.7969,34.7969,35500.0
2011-04-13 11:35:00,44.28,44.29,44.19,44.2,87400.0,34.7969,34.8048,34.7262,34.7341,87400.0
2011-04-13 11:40:00,44.2,44.3,44.16,44.29,40200.0,34.7341,34.8126,34.7026,34.8048,40200.0
2011-04-13 11:45:00,44.28,44.28,44.18,44.2,9600.0,34.7969,34.7969,34.7183,34.7341,9600.0
2011-04-13 11:50:00,44.19,44.25,44.18,44.2,70400.0,34.7262,34.7733,34.7183,34.7341,70400.0
2011-04-13 11:55:00,44.2,44.2,44.06,44.07,62600.0,34.7341,34.7341,34.624,34.6319,62600.0
2011-04-13 12:00:00,44.08,44.15,44.07,44.11,30600.0,34.6398,34.6948,34.6319,34.6633,30600.0
2011-04-13 12:05:00,44.11,44.17,44.11,44.15,16500.0,34.6633,34.7105,34.6633,34.6948,16500.0
2011-04-13 12:10:00,44.16,44.19,44.13,44.15,14300.0,34.7026,34.7262,34.679,34.6948,14300.0
2011-04-13 12:15:00,44.15,44.19,44.12,44.16,10000.0,34.6948,34.7262,34.6712,34.7026,10000.0
2011-04-13 12:20:00,44.17,44.17,44.12,44.13,14900.0,34.7105,34.7105,34.6712,34.679,14900.0
2011-04-13 12:25:00,44.13,44.19,44.12,44.14,15000.0,34.679,34.7262,34.6712,34.6869,15000.0
2011-04-13 12:30:00,44.14,44.17,44.11,44.11,25100.0,34.6869,34.7105,34.6633,34.6633,25100.0
2011-04-13 12:35:00,44.11,44.14,44.06,44.14,43500.0,34.6633,34.6869,34.624,34.6869,43500.0
2011-04-13 12:40:00,44.14,44.23,44.14,44.17,54700.0,34.6869,34.7576,34.6869,34.7105,54700.0
2011-04-13 12:45:00,44.18,44.2,44.13,44.17,67500.0,34.7183,34.7341,34.679,34.7105,67500.0
2011-04-13 12:50:00,44.16,44.2,44.14,44.16,46800.0,34.7026,34.7341,34.6869,34.7026,46800.0
2011-04-13 12:55:00,44.15,44.16,44.13,44.15,13100.0,34.6948,34.7026,34.679,34.6948,13100.0
2011-04-13 13:00:00,44.16,44.2,44.12,44.2,35600.0,34.7026,34.7341,34.6712,34.7341,35600.0
2011-04-13 13:05:00,44.19,44.19,44.1,44.14,24500.0,34.7262,34.7262,34.6555,34.6869,24500.0
2011-04-13 13:10:00,44.13,44.16,44.08,44.12,25500.0,34.679,34.7026,34.6398,34.6712,25500.0
2011-04-13 13:15:00,44.12,44.17,44.11,44.11,18700.0,34.6712,34.7105,34.6633,34.6633,18700.0
2011-04-13 13:20:00,44.11,44.14,44.11,44.12,8900.0,34.6633,34.6869,34.6633,34.6712,8900.0
2011-04-13 13:25:00,44.11,44.16,44.11,44.16,38700.0,34.6633,34.7026,34.6633,34.7026,38700.0
2011-04-13 13:30:00,44.16,44.16,44.1,44.11,90100.0,34.7026,34.7026,34.6555,34.6633,90100.0
2011-04-13 13:35:00,44.12,44.12,44.07,44.07,69900.0,34.6712,34.6712,34.6319,34.6319,69900.0
2011-04-13 13:40:00,44.06,44.06,44.01,44.04,31300.0,34.624,34.624,34.5847,34.6083,31300.0
2011-04-13 13:45:00,44.04,44.04,43.96,43.97,14200.0,34.6083,34.6083,34.5455,34.5533,14200.0
2011-04-13 13:50:00,43.96,43.96,43.91,43.94,30300.0,34.5455,34.5455,34.5062,34.5297,30300.0
2011-04-13 13:55:00,43.94,43.95,43.92,43.94,33500.0,34.5297,34.5376,34.514,34.5297,33500.0
2011-04-13 14:00:00,43.95,44.05,43.93,44.02,25500.0,34.5376,34.6162,34.5219,34.5926,25500.0
2011-04-13 14:05:00,44.02,44.07,43.98,44.06,14500.0,34.5926,34.6319,34.5612,34.624,14500.0
2011-04-13 14:10:00,44.07,44.08,44.02,44.03,10900.0,34.6319,34.6398,34.5926,34.6005,10900.0
2011-04-13 14:15:00,44.02,44.05,43.99,44.05,12900.0,34.5926,34.6162,34.569,34.6162,12900.0
2011-04-13 14:20:00,44.05,44.1,44.02,44.1,21600.0,34.6162,34.6555,34.5926,34.6555,21600.0
2011-04-13 14:25:00,44.1,44.15,44.06,44.1,31300.0,34.6555,34.6948,34.624,34.6555,31300.0
2011-04-13 14:30:00,44.11,44.12,44.05,44.09,11200.0,34.6633,34.6712,34.6162,34.6476,11200.0
2011-04-13 14:35:00,44.09,44.13,44.04,44.08,18600.0,34.6476,34.679,34.6083,34.6398,18600.0
2011-04-13 14:40:00,44.09,44.2,44.09,44.19,23300.0,34.6476,34.7341,34.6476,34.7262,23300.0
2011-04-13 14:45:00,44.19,44.19,44.13,44.14,29600.0,34.7262,34.7262,34.679,34.6869,29600.0
2011-04-13 14:50:00,44.12,44.17,44.11,44.15,22700.0,34.6712,34.7105,34.6633,34.6948,22700.0
2011-04-13 14:55:00,44.14,44.18,44.13,44.15,18700.0,34.6869,34.7183,34.679,34.6948,18700.0
2011-04-13 15:00:00,44.15,44.25,44.15,44.23,29100.0,34.6948,34.7733,34.6948,34.7576,29100.0
2011-04-13 15:05:00,44.22,44.24,44.16,44.23,26400.0,34.7498,34.7655,34.7026,34.7576,26400.0
2011-04-13 15:10:00,44.22,44.25,44.19,44.22,16200.0,34.7498,34.7733,34.7262,34.7498,16200.0
2011-04-13 15:15:00,44.22,44.27,44.17,44.27,70100.0,34.7498,34.7891,34.7105,34.7891,70100.0
2011-04-13 15:20:00,44.26,44.26,44.18,44.2,24000.0,34.7812,34.7812,34.7183,34.7341,24000.0
2011-04-13 15:25:00,44.2,44.23,44.16,44.16,33700.0,34.7341,34.7576,34.7026,34.7026,33700.0
2011-04-13 15:30:00,44.16,44.2,44.12,44.12,45000.0,34.7026,34.7341,34.6712,34.6712,45000.0
2011-04-13 15:35:00,44.12,44.19,44.11,44.19,39900.0,34.6712,34.7262,34.6633,34.7262,39900.0
2011-04-13 15:40:00,44.18,44.24,44.17,44.17,39100.0,34.7183,34.7655,34.7105,34.7105,39100.0
2011-04-13 15:45:00,44.17,44.2,44.14,44.16,43800.0,34.7105,34.7341,34.6869,34.7026,43800.0
2011-04-13 15:50:00,44.16,44.18,44.12,44.18,74200.0,34.7026,34.7183,34.6712,34.7183,74200.0
2011-04-13 15:55:00,44.18,44.2,44.16,44.16,93900.0,34.7183,34.7341,34.7026,34.7026,93900.0
2011-04-14 09:30:00,43.74,43.78,43.52,43.68,51900.0,34.3726,34.404,34.1997,34.3254,51900.0
2011-04-14 09:35:00,43.7,43.93,43.69,43.89,23000.0,34.3411,34.5219,34.3333,34.4904,23000.0
2011-04-14 09:40:00,43.93,43.94,43.77,43.83,30500.0,34.5219,34.5297,34.3961,34.4433,30500.0
2011-04-14 09:45:00,43.83,43.83,43.62,43.66,31000.0,34.4433,34.4433,34.2783,34.3097,31000.0
2011-04-14 09:50:00,43.68,43.83,43.6,43.82,38900.0,34.3254,34.4433,34.2626,34.4354,38900.0
2011-04-14 09:55:00,43.81,43.93,43.71,43.85,97400.0,34.4276,34.5219,34.349,34.459,97400.0
2011-04-14 10:00:00,43.85,43.92,43.79,43.86,28000.0,34.459,34.514,34.4119,34.4669,28000.0
2011-04-14 10:05:00,43.86,43.9,43.83,43.86,18100.0,34.4669,34.4983,34.4433,34.4669,18100.0
2011-04-14 10:10:00,43.87,43.92,43.8,43.8,21200.0,34.4747,34.514,34.4197,34.4197,21200.0
2011-04-14 10:15:00,43.8,43.9,43.8,43.88,10800.0,34.4197,34.4983,34.4197,34.4826,10800.0
2011-04-14 10:20:00,43.88,43.91,43.85,43.91,6300.0,34.4826,34.5062,34.459,34.5062,6300.0
2011-04-14 10:25:00,43.91,44.0,43.9,43.98,16500.0,34.5062,34.5769,34.4983,34.5612,16500.0
2011-04-14 10:30:00,43.98,44.0,43.96,43.99,23100.0,34.5612,34.5769,34.5455,34.569,23100.0
2011-04-14 10:35:00,43.99,44.03,43.96,43.97,29300.0,34.569,34.6005,34.5455,34.5533,29300.0
2011-04-14 10:40:00,43.96,44.01,43.9,43.94,86800.0,34.5455,34.5847,34.4983,34.5297,86800.0
2011-04-14 10:45:00,43.95,43.95,43.91,43.95,23200.0,34.5376,34.5376,34.5062,34.5376,23200.0
2011-04-14 10:50:00,43.96,43.96,43.86,43.87,79600.0,34.5455,34.5455,34.4669,34.4747,79600.0
2011-04-14 10:55:00,43.87,43.89,43.76,43.77,38700.0,34.4747,34.4904,34.3883,34.3961,38700.0
2011-04-14 11:00:00,43.76,43.77,43.73,43.77,28900.0,34.3883,34.3961,34.3647,34.3961,28900.0
2011-04-14 11:05:00,43.77,43.8,43.76,43.79,88800.0,34.3961,34.4197,34.3883,34.4119,88800.0
2011-04-14 11:10:00,43.78,43.8,43.72,43.73,158300.0,34.404,34.4197,34.3569,34.3647,158300.0
2011-04-14 11:15:00,43.72,43.75,43.7,43.74,59700.0,34.3569,34.3804,34.3411,34.3726,59700.0
2011-04-14 11:20:00,43.74,43.76,43.71,43.73,52000.0,34.3726,34.3883,34.349,34.3647,52000.0
2011-04-14 11:25:00,43.74,43.76,43.7,43.75,50300.0,34.3726,34.3883,34.3411,34.3804,50300.0
2011-04-14 11:30:00,43.76,43.79,43.73,43.73,35300.0,34.3883,34.4119,34.3647,34.3647,35300.0
2011-04-14 11:35:00,43.73,43.75,43.71,43.75,22400.0,34.3647,34.3804,34.349,34.3804,22400.0
2011-04-14 11:40:00,43.75,43.78,43.71,43.73,17200.0,34.3804,34.404,34.349,34.3647,17200.0
2011-04-14 11:45:00,43.73,43.81,43.73,43.78,18500.0,34.3647,34.4276,34.3647,34.404,18500.0
2011-04-14 11:50:00,43.79,43.82,43.77,43.81,21400.0,34.4119,34.4354,34.3961,34.4276,21400.0
2011-04-14 11:55:00,43.82,43.89,43.81,43.85,13600.0,34.4354,34.4904,34.4276,34.459,13600.0
2011-04-14 12:00:00,43.84,43.93,43.83,43.92,21000.0,34.4512,34.5219,34.4433,34.514,21000.0
2011-04-14 12:05:00,43.92,43.93,43.85,43.87,13800.0,34.514,34.5219,34.459,34.4747,13800.0
2011-04-14 12:10:00,43.88,43.95,43.88,43.94,10500.0,34.4826,34.5376,34.4826,34.5297,10500.0
2011-04-14 12:15:00,43.96,43.97,43.9,43.93,9400.0,34.5455,34.5533,34.4983,34.5219,9400.0
2011-04-14 12:20:00,43.91,43.95,43.9,43.92,15000.0,34.5062,34.5376,34.4983,34.514,15000.0
2011-04-14 12:25:00,43.92,43.99,43.92,43.99,4500.0,34.514,34.569,34.514,34.569,4500.0
2011-04-14 12:30:00,43.98,44.03,43.96,44.01,15200.0,34.5612,34.6005,34.5455,34.5847,15200.0
2011-04-14 12:35:00,44.01,44.03,43.98,43.98,11700.0,34.5847,34.6005,34.5612,34.5612,11700.0
2011-04-14 12:40:00,43.98,44.0,43.94,44.0,6100.0,34.5612,34.5769,34.5297,34.5769,6100.0
2011-04-14 12:45:00,43.99,44.0,43.96,43.98,8600.0,34.569,34.5769,34.5455,34.5612,8600.0
2011-04-14 12:50:00,43.99,44.06,43.98,44.05,104800.0,34.569,34.624,34.5612,34.6162,104800.0
2011-04-14 12:55:00,44.05,44.05,43.98,43.99,11500.0,34.6162,34.6162,34.5612,34.569,11500.0
2011-04-14 13:00:00,44.0,44.05,43.99,44.03,51300.0,34.5769,34.6162,34.569,34.6005,51300.0
2011-04-14 13:05:00,44.03,44.07,44.0,44.01,14300.0,34.6005,34.6319,34.5769,34.5847,14300.0
2011-04-14 13:10:00,44.01,44.01,43.98,43.98,12500.0,34.5847,34.5847,34.5612,34.5612,12500.0
2011-04-14 13:15:00,43.98,43.98,43.96,43.96,18000.0,34.5612,34.5612,34.5455,34.5455,18000.0
2011-04-14 13:20:00,43.96,43.98,43.94,43.94,20100.0,34.5455,34.5612,34.5297,34.5297,20100.0
2011-04-14 13:25:00,43.93,44.0,43.93,44.0,14800.0,34.5219,34.5769,34.5219,34.5769,14800.0
2011-04-14 13:30:00,44.0,44.02,43.96,44.0,27000.0,34.5769,34.5926,34.5455,34.5769,27000.0
2011-04-14 13:35:00,44.0,44.01,43.98,43.99,16500.0,34.5769,34.5847,34.5612,34.569,16500.0
2011-04-14 13:40:00,43.99,43.99,43.91,43.92,16300.0,34.569,34.569,34.5062,34.514,16300.0
2011-04-14 13:45:00,43.93,43.97,43.92,43.94,7000.0,34.5219,34.5533,34.514,34.5297,7000.0
2011-04-14 13:50:00,43.95,43.95,43.9,43.9,12600.0,34.5376,34.5376,34.4983,34.4983,12600.0
2011-04-14 13:55:00,43.9,43.93,43.9,43.91,9100.0,34.4983,34.5219,34.4983,34.5062,9100.0
2011-04-14 14:00:00,43.91,43.95,43.91,43.94,14000.0,34.5062,34.5376,34.5062,34.5297,14000.0
2011-04-14 14:05:00,43.95,43.98,43.95,43.96,9500.0,34.5376,34.5612,34.5376,34.5455,9500.0
2011-04-14 14:10:00,43.97,43.99,43.94,43.96,37300.0,34.5533,34.569,34.5297,34.5455,37300.0
2011-04-14 14:15:00,43.97,44.01,43.97,44.0,23900.0,34.5533,34.5847,34.5533,34.5769,23900.0
2011-04-14 14:20:00,43.99,44.01,43.98,43.98,19200.0,34.569,34.5847,34.5612,34.5612,19200.0
2011-04-14 14:25:00,43.99,44.02,43.98,44.0,56300.0,34.569,34.5926,34.5612,34.5769,56300.0
2011-04-14 14:30:00,44.0,44.02,43.99,44.01,41800.0,34.5769,34.5926,34.569,34.5847,41800.0
2011-04-14 14:35:00,44.01,44.03,43.98,44.01,26800.0,34.5847,34.6005,34.5612,34.5847,26800.0
2011-04-14 14:40:00,44.01,44.01,43.93,43.93,9400.0,34.5847,34.5847,34.5219,34.5219,9400.0
2011-04-14 14:45:00,43.93,43.97,43.92,43.96,10600.0,34.5219,34.5533,34.514,34.5455,10600.0
2011-04-14 14:50:00,43.96,44.01,43.95,43.99,71900.0,34.5455,34.5847,34.5376,34.569,71900.0
2011-04-14 14:55:00,44.0,44.01,43.93,43.95,47200.0,34.5769,34.5847,34.5219,34.5376,47200.0
2011-04-14 15:00:00,43.95,43.96,43.92,43.94,53600.0,34.5376,34.5455,34.514,34.5297,53600.0
2011-04-14 15:05:00,43.95,43.98,43.95,43.96,32700.0,34.5376,34.5612,34.5376,34.5455,32700.0
2011-04-14 15:10:00,43.96,43.97,43.93,43.93,60500.0,34.5455,34.5533,34.5219,34.5219,60500.0
2011-04-14 15:15:00,43.94,43.95,43.92,43.93,91100.0,34.5297,34.5376,34.514,34.5219,91100.0
2011-04-14 15:20:00,43.93,43.95,43.89,43.89,37900.0,34.5219,34.5376,34.4904,34.4904,37900.0
2011-04-14 15:25:00,43.89,43.95,43.89,43.95,31400.0,34.4904,34.5376,34.4904,34.5376,31400.0
2011-04-14 15:30:00,43.95,43.95,43.89,43.93,97300.0,34.5376,34.5376,34.4904,34.5219,97300.0
2011-04-14 15:35:00,43.93,44.0,43.91,43.98,66200.0,34.5219,34.5769,34.5062,34.5612,66200.0
2011-04-14 15:40:00,43.98,43.98,43.92,43.92,70300.0,34.5612,34.5612,34.514,34.514,70300.0
2011-04-14 15:45:00,43.93,43.95,43.91,43.95,57000.0,34.5219,34.5376,34.5062,34.5376,57000.0
2011-04-14 15:50:00,43.95,43.95,43.91,43.92,127100.0,34.5376,34.5376,34.5062,34.514,127100.0
2011-04-14 15:55:00,43.93,43.96,43.91,43.94,152600.0,34.5219,34.5455,34.5062,34.5297,152600.0
2011-04-15 09:30:00,44.04,44.04,43.88,43.98,205300.0,34.6083,34.6083,34.4826,34.5612,205300.0
2011-04-15 09:35:00,43.97,44.0,43.93,43.96,14400.0,34.5533,34.5769,34.5219,34.5455,14400.0
2011-04-15 09:40:00,43.96,44.0,43.86,43.92,16200.0,34.5455,34.5769,34.4669,34.514,16200.0
2011-04-15 09:45:00,43.9,43.9,43.77,43.81,12300.0,34.4983,34.4983,34.3961,34.4276,12300.0
2011-04-15 09:50:00,43.79,43.81,43.77,43.81,4100.0,34.4119,34.4276,34.3961,34.4276,4100.0
2011-04-15 09:55:00,43.82,43.92,43.79,43.87,29500.0,34.4354,34.514,34.4119,34.4747,29500.0
2011-04-15 10:00:00,43.88,43.95,43.85,43.9,103200.0,34.4826,34.5376,34.459,34.4983,103200.0
2011-04-15 10:05:00,43.9,43.95,43.87,43.89,11900.0,34.4983,34.5376,34.4747,34.4904,11900.0
2011-04-15 10:10:00,43.9,43.94,43.87,43.91,6000.0,34.4983,34.5297,34.4747,34.5062,6000.0
2011-04-15 10:15:00,43.91,43.93,43.83,43.89,22600.0,34.5062,34.5219,34.4433,34.4904,22600.0
2011-04-15 10:20:00,43.88,43.97,43.85,43.92,15400.0,34.4826,34.5533,34.459,34.514,15400.0
2011-04-15 10:25:00,43.92,43.96,43.87,43.93,15900.0,34.514,34.5455,34.4747,34.5219,15900.0
2011-04-15 10:30:00,43.93,44.0,43.86,43.92,22100.0,34.5219,34.5769,34.4669,34.514,22100.0
2011-04-15 10:35:00,43.92,43.93,43.84,43.85,12400.0,34.514,34.5219,34.4512,34.459,12400.0
2011-04-15 10:40:00,43.85,43.91,43.84,43.89,7000.0,34.459,34.5062,34.4512,34.4904,7000.0
2011-04-15 10:45:00,43.9,43.96,43.84,43.91,11500.0,34.4983,34.5455,34.4512,34.5062,11500.0
2011-04-15 10:50:00,43.91,44.01,43.91,43.99,13100.0,34.5062,34.5847,34.5062,34.569,13100.0
2011-04-15 10:55:00,44.0,44.02,43.97,43.99,46500.0,34.5769,34.5926,34.5533,34.569,46500.0
2011-04-15 11:00:00,44.0,44.05,44.0,44.01,46400.0,34.5769,34.6162,34.5769,34.5847,46400.0
2011-04-15 11:05:00,44.01,44.01,43.92,43.95,13500.0,34.5847,34.5847,34.514,34.5376,13500.0
2011-04-15 11:10:00,43.94,43.97,43.92,43.94,8600.0,34.5297,34.5533,34.514,34.5297,8600.0
2011-04-15 11:15:00,43.96,44.0,43.94,43.98,14100.0,34.5455,34.5769,34.5297,34.5612,14100.0
2011-04-15 11:20:00,43.98,44.02,43.97,43.99,80700.0,34.5612,34.5926,34.5533,34.569,80700.0
2011-04-15 11:25:00,43.98,44.0,43.94,43.96,15300.0,34.5612,34.5769,34.5297,34.5455,15300.0
2011-04-15 11:30:00,43.97,44.01,43.96,43.97,10000.0,34.5533,34.5847,34.5455,34.5533,10000.0
2011-04-15 11:35:00,43.97,44.0,43.96,43.96,4900.0,34.5533,34.5769,34.5455,34.5455,4900.0
2011-04-15 11:40:00,43.96,43.96,43.91,43.92,15100.0,34.5455,34.5455,34.5062,34.514,15100.0
2011-04-15 11:45:00,43.93,43.97,43.93,43.97,2800.0,34.5219,34.5533,34.5219,34.5533,2800.0
2011-04-15 11:50:00,43.97,43.99,43.94,43.96,6200.0,34.5533,34.569,34.5297,34.5455,6200.0
2011-04-15 11:55:00,43.97,44.01,43.95,43.95,10900.0,34.5533,34.5847,34.5376,34.5376,10900.0
2011-04-15 12:00:00,43.96,44.0,43.96,44.0,2500.0,34.5455,34.5769,34.5455,34.5769,2500.0
2011-04-15 12:05:00,43.99,44.02,43.98,43.98,6800.0,34.569,34.5926,34.5612,34.5612,6800.0
2011-04-15 12:10:00,44.0,44.06,43.98,44.0,15200.0,34.5769,34.624,34.5612,34.5769,15200.0
2011-04-15 12:15:00,44.0,44.02,43.95,43.96,29000.0,34.5769,34.5926,34.5376,34.5455,29000.0
2011-04-15 12:20:00,43.97,43.99,43.96,43.97,11900.0,34.5533,34.569,34.5455,34.5533,11900.0
2011-04-15 12:25:00,43.97,44.0,43.96,43.97,4600.0,34.5533,34.5769,34.5455,34.5533,4600.0
2011-04-15 12:30:00,43.96,43.98,43.96,43.96,5300.0,34.5455,34.5612,34.5455,34.5455,5300.0
2011-04-15 12:35:00,43.96,44.0,43.96,43.99,15300.0,34.5455,34.5769,34.5455,34.569,15300.0
2011-04-15 12:40:00,43.99,44.0,43.98,44.0,9500.0,34.569,34.5769,34.5612,34.5769,9500.0
2011-04-15 12:45:00,43.98,44.01,43.95,43.95,24100.0,34.5612,34.5847,34.5376,34.5376,24100.0
2011-04-15 12:50:00,43.95,43.99,43.91,43.95,20700.0,34.5376,34.569,34.5062,34.5376,20700.0
2011-04-15 12:55:00,43.96,44.0,43.93,44.0,25700.0,34.5455,34.5769,34.5219,34.5769,25700.0
2011-04-15 13:00:00,44.0,44.01,43.97,44.0,23200.0,34.5769,34.5847,34.5533,34.5769,23200.0
2011-04-15 13:05:00,43.99,44.02,43.97,44.01,7300.0,34.569,34.5926,34.5533,34.5847,7300.0
2011-04-15 13:10:00,44.0,44.01,43.95,43.95,38100.0,34.5769,34.5847,34.5376,34.5376,38100.0
2011-04-15 13:15:00,43.95,43.98,43.95,43.96,7600.0,34.5376,34.5612,34.5376,34.5455,7600.0
2011-04-15 13:20:00,43.96,43.99,43.95,43.98,14300.0,34.5455,34.569,34.5376,34.5612,14300.0
2011-04-15 13:25:00,43.99,44.0,43.93,43.94,5500.0,34.569,34.5769,34.5219,34.5297,5500.0
2011-04-15 13:30:00,43.95,43.97,43.93,43.95,4800.0,34.5376,34.5533,34.5219,34.5376,4800.0
2011-04-15 13:35:00,43.95,43.98,43.94,43.96,5700.0,34.5376,34.5612,34.5297,34.5455,5700.0
2011-04-15 13:40:00,43.96,43.97,43.94,43.95,5300.0,34.5455,34.5533,34.5297,34.5376,5300.0
2011-04-15 13:45:00,43.95,43.98,43.93,43.96,9300.0,34.5376,34.5612,34.5219,34.5455,9300.0
2011-04-15 13:50:00,43.96,44.0,43.94,43.98,34000.0,34.5455,34.5769,34.5297,34.5612,34000.0
2011-04-15 13:55:00,43.98,43.99,43.93,43.94,29300.0,34.5612,34.569,34.5219,34.5297,29300.0
2011-04-15 14:00:00,43.94,43.98,43.93,43.94,28500.0,34.5297,34.5612,34.5219,34.5297,28500.0
2011-04-15 14:05:00,43.93,43.97,43.92,43.95,28800.0,34.5219,34.5533,34.514,34.5376,28800.0
2011-04-15 14:10:00,43.95,43.99,43.92,43.96,42200.0,34.5376,34.569,34.514,34.5455,42200.0
2011-04-15 14:15:00,43.96,44.0,43.94,43.97,32100.0,34.5455,34.5769,34.5297,34.5533,32100.0
2011-04-15 14:20:00,43.98,44.0,43.98,43.99,7900.0,34.5612,34.5769,34.5612,34.569,7900.0
2011-04-15 14:25:00,44.0,44.0,43.94,43.97,33100.0,34.5769,34.5769,34.5297,34.5533,33100.0
2011-04-15 14:30:00,43.96,44.0,43.96,43.98,12100.0,34.5455,34.5769,34.5455,34.5612,12100.0
2011-04-15 14:35:00,43.98,43.99,43.94,43.95,24100.0,34.5612,34.569,34.5297,34.5376,24100.0
2011-04-15 14:40:00,43.95,43.99,43.94,43.98,29900.0,34.5376,34.569,34.5297,34.5612,29900.0
2011-04-15 14:45:00,43.98,43.98,43.94,43.95,20100.0,34.5612,34.5612,34.5297,34.5376,20100.0
2011-04-15 14:50:00,43.95,43.99,43.94,43.96,54800.0,34.5376,34.569,34.5297,34.5455,54800.0
2011-04-15 14:55:00,43.96,44.04,43.96,44.03,32300.0,34.5455,34.6083,34.5455,34.6005,32300.0
2011-04-15 15:00:00,44.02,44.04,43.97,43.99,397900.0,34.5926,34.6083,34.5533,34.569,397900.0
2011-04-15 15:05:00,43.99,44.01,43.98,44.01,16000.0,34.569,34.5847,34.5612,34.5847,16000.0
2011-04-15 15:10:00,44.01,44.01,43.88,43.92,46000.0,34.5847,34.5847,34.4826,34.514,46000.0
2011-04-15 15:15:00,43.92,43.92,43.84,43.9,34200.0,34.514,34.514,34.4512,34.4983,34200.0
2011-04-15 15:20:00,43.9,43.9,43.78,43.82,46200.0,34.4983,34.4983,34.404,34.4354,46200.0
2011-04-15 15:25:00,43.82,43.88,43.76,43.88,67200.0,34.4354,34.4826,34.3883,34.4826,67200.0
2011-04-15 15:30:00,43.88,43.93,43.85,43.93,45200.0,34.4826,34.5219,34.459,34.5219,45200.0
2011-04-15 15:35:00,43.94,43.94,43.85,43.86,57600.0,34.5297,34.5297,34.459,34.4669,57600.0
2011-04-15 15:40:00,43.86,43.89,43.74,43.75,62400.0,34.4669,34.4904,34.3726,34.3804,62400.0
2011-04-15 15:45:00,43.75,43.84,43.74,43.8,60600.0,34.3804,34.4512,34.3726,34.4197,60600.0
2011-04-15 15:50:00,43.8,43.85,43.79,43.81,83200.0,34.4197,34.459,34.4119,34.4276,83200.0
2011-04-15 15:55:00,43.81,43.85,43.79,43.83,177200.0,34.4276,34.459,34.4119,34.4433,177200.0
2011-04-18 09:30:00,43.12,43.45,43.12,43.31,51900.0,33.8853,34.1447,33.8853,34.0347,51900.0
2011-04-18 09:35:00,43.31,43.31,43.22,43.28,22400.0,34.0347,34.0347,33.9639,34.0111,22400.0
2011-04-18 09:40:00,43.27,43.32,43.12,43.14,33500.0,34.0032,34.0425,33.8853,33.9011,33500.0
2011-04-18 09:45:00,43.16,43.26,43.06,43.11,47300.0,33.9168,33.9954,33.8382,33.8775,47300.0
2011-04-18 09:50:00,43.12,43.19,43.06,43.16,35800.0,33.8853,33.9404,33.8382,33.9168,35800.0
2011-04-18 09:55:00,43.19,43.2,43.05,43.08,28400.0,33.9404,33.9482,33.8303,33.8539,28400.0
2011-04-18 10:00:00,43.08,43.11,42.93,43.03,45800.0,33.8539,33.8775,33.736,33.8146,45800.0
2011-04-18 10:05:00,43.05,43.06,42.89,42.97,36100.0,33.8303,33.8382,33.7046,33.7675,36100.0
2011-04-18 10:10:00,42.97,43.04,42.93,43.02,12300.0,33.7675,33.8225,33.736,33.8068,12300.0
2011-04-18 10:15:00,43.01,43.13,42.99,43.13,17900.0,33.7989,33.8932,33.7832,33.8932,17900.0
2011-04-18 10:20:00,43.14,43.25,43.13,43.17,30500.0,33.9011,33.9875,33.8932,33.9246,30500.0
2011-04-18 10:25:00,43.18,43.22,43.15,43.22,14800.0,33.9325,33.9639,33.9089,33.9639,14800.0
2011-04-18 10:30:00,43.21,43.32,43.2,43.3,104200.0,33.9561,34.0425,33.9482,34.0268,104200.0
2011-04-18 10:35:00,43.3,43.4,43.3,43.39,54600.0,34.0268,34.1054,34.0268,34.0975,54600.0
2011-04-18 10:40:00,43.4,43.43,43.31,43.33,114600.0,34.1054,34.129,34.0347,34.0504,114600.0
2011-04-18 10:45:00,43.32,43.35,43.28,43.33,44900.0,34.0425,34.0661,34.0111,34.0504,44900.0
2011-04-18 10:50:00,43.31,43.35,43.26,43.33,13100.0,34.0347,34.0661,33.9954,34.0504,13100.0
2011-04-18 10:55:00,43.34,43.36,43.22,43.25,18300.0,34.0582,34.074,33.9639,33.9875,18300.0
2011-04-18 11:00:00,43.25,43.31,43.17,43.17,16900.0,33.9875,34.0347,33.9246,33.9246,16900.0
2011-04-18 11:05:00,43.16,43.26,43.14,43.25,20700.0,33.9168,33.9954,33.9011,33.9875,20700.0
2011-04-18 11:10:00,43.25,43.3,43.23,43.23,12600.0,33.9875,34.0268,33.9718,33.9718,12600.0
2011-04-18 11:15:00,43.23,43.25,43.19,43.21,10600.0,33.9718,33.9875,33.9404,33.9561,10600.0
2011-04-18 11:20:00,43.22,43.29,43.22,43.22,14500.0,33.9639,34.0189,33.9639,33.9639,14500.0
2011-04-18 11:25:00,43.22,43.27,43.2,43.23,9900.0,33.9639,34.0032,33.9482,33.9718,9900.0
2011-04-18 11:30:00,43.23,43.23,43.18,43.22,7100.0,33.9718,33.9718,33.9325,33.9639,7100.0
2011-04-18 11:35:00,43.23,43.32,43.23,43.28,9700.0,33.9718,34.0425,33.9718,34.0111,9700.0
2011-04-18 11:40:00,43.28,43.29,43.23,43.26,10000.0,34.0111,34.0189,33.9718,33.9954,10000.0
2011-04-18 11:45:00,43.26,43.31,43.24,43.26,13500.0,33.9954,34.0347,33.9796,33.9954,13500.0
2011-04-18 11:50:00,43.27,43.29,43.22,43.24,12200.0,34.0032,34.0189,33.9639,33.9796,12200.0
2011-04-18 11:55:00,43.26,43.3,43.22,43.26,14500.0,33.9954,34.0268,33.9639,33.9954,14500.0
2011-04-18 12:00:00,43.26,43.27,43.2,43.24,35300.0,33.9954,34.0032,33.9482,33.9796,35300.0
2011-04-18 12:05:00,43.24,43.28,43.22,43.24,39000.0,33.9796,34.0111,33.9639,33.9796,39000.0
2011-04-18 12:10:00,43.23,43.28,43.18,43.18,18500.0,33.9718,34.0111,33.9325,33.9325,18500.0
2011-04-18 12:15:00,43.18,43.23,43.17,43.22,28900.0,33.9325,33.9718,33.9246,33.9639,28900.0
2011-04-18 12:20:00,43.22,43.22,43.12,43.13,7500.0,33.9639,33.9639,33.8853,33.8932,7500.0
2011-04-18 12:25:00,43.12,43.14,43.11,43.14,8500.0,33.8853,33.9011,33.8775,33.9011,8500.0
2011-04-18 12:30:00,43.14,43.15,43.12,43.13,32100.0,33.9011,33.9089,33.8853,33.8932,32100.0
2011-04-18 12:35:00,43.12,43.13,43.11,43.13,4400.0,33.8853,33.8932,33.8775,33.8932,4400.0
2011-04-18 12:40:00,43.14,43.15,43.11,43.13,17000.0,33.9011,33.9089,33.8775,33.8932,17000.0
2011-04-18 12:45:00,43.12,43.13,43.1,43.1,3000.0,33.8853,33.8932,33.8696,33.8696,3000.0
2011-04-18 12:50:00,43.1,43.13,43.1,43.11,10200.0,33.8696,33.8932,33.8696,33.8775,10200.0
2011-04-18 12:55:00,43.11,43.15,43.09,43.12,18800.0,33.8775,33.9089,33.8618,33.8853,18800.0
2011-04-18 13:00:00,43.12,43.14,43.09,43.09,10300.0,33.8853,33.9011,33.8618,33.8618,10300.0
2011-04-18 13:05:00,43.1,43.15,43.09,43.1,19500.0,33.8696,33.9089,33.8618,33.8696,19500.0
2011-04-18 13:10:00,43.1,43.13,43.09,43.11,12300.0,33.8696,33.8932,33.8618,33.8775,12300.0
2011-04-18 13:15:00,43.11,43.13,43.05,43.13,32700.0,33.8775,33.8932,33.8303,33.8932,32700.0
2011-04-18 13:20:00,43.13,43.17,43.13,43.14,14500.0,33.8932,33.9246,33.8932,33.9011,14500.0
2011-04-18 13:25:00,43.13,43.15,43.12,43.14,17600.0,33.8932,33.9089,33.8853,33.9011,17600.0
2011-04-18 13:30:00,43.14,43.18,43.14,43.18,8600.0,33.9011,33.9325,33.9011,33.9325,8600.0
2011-04-18 13:35:00,43.17,43.2,43.14,43.14,5200.0,33.9246,33.9482,33.9011,33.9011,5200.0
2011-04-18 13:40:00,43.13,43.19,43.11,43.18,20100.0,33.8932,33.9404,33.8775,33.9325,20100.0
2011-04-18 13:45:00,43.17,43.2,43.16,43.2,11700.0,33.9246,33.9482,33.9168,33.9482,11700.0
2011-04-18 13:50:00,43.2,43.23,43.17,43.22,28400.0,33.9482,33.9718,33.9246,33.9639,28400.0
2011-04-18 13:55:00,43.23,43.3,43.23,43.29,12000.0,33.9718,34.0268,33.9718,34.0189,12000.0
2011-04-18 14:00:00,43.27,43.28,43.21,43.23,11700.0,34.0032,34.0111,33.9561,33.9718,11700.0
2011-04-18 14:05:00,43.22,43.27,43.22,43.23,28800.0,33.9639,34.0032,33.9639,33.9718,28800.0
2011-04-18 14:10:00,43.24,43.25,43.21,43.22,30600.0,33.9796,33.9875,33.9561,33.9639,30600.0
2011-04-18 14:15:00,43.22,43.24,43.19,43.22,22400.0,33.9639,33.9796,33.9404,33.9639,22400.0
2011-04-18 14:20:00,43.22,43.27,43.21,43.27,8900.0,33.9639,34.0032,33.9561,34.0032,8900.0
2011-04-18 14:25:00,43.26,43.27,43.24,43.27,11800.0,33.9954,34.0032,33.9796,34.0032,11800.0
2011-04-18 14:30:00,43.27,43.29,43.23,43.27,35400.0,34.0032,34.0189,33.9718,34.0032,35400.0
2011-04-18 14:35:00,43.26,43.33,43.23,43.33,26300.0,33.9954,34.0504,33.9718,34.0504,26300.0
2011-04-18 14:40:00,43.34,43.38,43.31,43.32,24400.0,34.0582,34.0897,34.0347,34.0425,24400.0
2011-04-18 14:45:00,43.32,43.41,43.29,43.34,31900.0,34.0425,34.1132,34.0189,34.0582,31900.0
2011-04-18 14:50:00,43.34,43.35,43.27,43.3,25400.0,34.0582,34.0661,34.0032,34.0268,25400.0
2011-04-18 14:55:00,43.31,43.37,43.3,43.3,22200.0,34.0347,34.0818,34.0268,34.0268,22200.0
2011-04-18 15:00:00,43.31,43.34,43.27,43.29,18800.0,34.0347,34.0582,34.0032,34.0189,18800.0
2011-04-18 15:05:00,43.29,43.33,43.23,43.26,57200.0,34.0189,34.0504,33.9718,33.9954,57200.0
2011-04-18 15:10:00,43.27,43.37,43.24,43.35,43700.0,34.0032,34.0818,33.9796,34.0661,43700.0
2011-04-18 15:15:00,43.35,43.5,43.34,43.47,31200.0,34.0661,34.184,34.0582,34.1604,31200.0
2011-04-18 15:20:00,43.48,43.52,43.41,43.43,19300.0,34.1683,34.1997,34.1132,34.129,19300.0
2011-04-18 15:25:00,43.44,43.46,43.4,43.42,15400.0,34.1368,34.1525,34.1054,34.1211,15400.0
2011-04-18 15:30:00,43.43,43.54,43.43,43.49,29700.0,34.129,34.2154,34.129,34.1761,29700.0
2011-04-18 15:35:00,43.49,43.49,43.44,43.44,33100.0,34.1761,34.1761,34.1368,34.1368,33100.0
2011-04-18 15:40:00,43.44,43.47,43.37,43.37,31800.0,34.1368,34.1604,34.0818,34.0818,31800.0
2011-04-18 15:45:00,43.37,43.46,43.36,43.42,37300.0,34.0818,34.1525,34.074,34.1211,37300.0
2011-04-18 15:50:00,43.43,43.47,43.38,43.42,76100.0,34.129,34.1604,34.0897,34.1211,76100.0
2011-04-18 15:55:00,43.43,43.52,43.43,43.47,120500.0,34.129,34.1997,34.129,34.1604,120500.0
2011-04-19 09:30:00,43.61,43.72,43.49,43.7,45900.0,34.2704,34.3569,34.1761,34.3411,45900.0
2011-04-19 09:35:00,43.71,43.74,43.58,43.68,13400.0,34.349,34.3726,34.2468,34.3254,13400.0
2011-04-19 09:40:00,43.68,43.8,43.66,43.75,20600.0,34.3254,34.4197,34.3097,34.3804,20600.0
2011-04-19 09:45:00,43.8,43.85,43.71,43.76,32200.0,34.4197,34.459,34.349,34.3883,32200.0
2011-04-19 09:50:00,43.73,43.73,43.55,43.55,15700.0,34.3647,34.3647,34.2233,34.2233,15700.0
2011-04-19 09:55:00,43.53,43.68,43.53,43.66,12500.0,34.2075,34.3254,34.2075,34.3097,12500.0
2011-04-19 10:00:00,43.66,43.67,43.57,43.61,15200.0,34.3097,34.3176,34.239,34.2704,15200.0
2011-04-19 10:05:00,43.6,43.75,43.55,43.73,14800.0,34.2626,34.3804,34.2233,34.3647,14800.0
2011-04-19 10:10:00,43.73,43.74,43.65,43.65,7600.0,34.3647,34.3726,34.3018,34.3018,7600.0
2011-04-19 10:15:00,43.65,43.75,43.65,43.75,8800.0,34.3018,34.3804,34.3018,34.3804,8800.0
2011-04-19 10:20:00,43.75,43.78,43.72,43.77,5800.0,34.3804,34.404,34.3569,34.3961,5800.0
2011-04-19 10:25:00,43.76,43.77,43.73,43.74,6200.0,34.3883,34.3961,34.3647,34.3726,6200.0
2011-04-19 10:30:00,43.74,43.74,43.61,43.62,15000.0,34.3726,34.3726,34.2704,34.2783,15000.0
2011-04-19 10:35:00,43.61,43.64,43.59,43.61,23900.0,34.2704,34.294,34.2547,34.2704,23900.0
2011-04-19 10:40:00,43.61,43.65,43.61,43.65,28300.0,34.2704,34.3018,34.2704,34.3018,28300.0
2011-04-19 10:45:00,43.64,43.68,43.61,43.64,19300.0,34.294,34.3254,34.2704,34.294,19300.0
2011-04-19 10:50:00,43.67,43.71,43.61,43.65,13500.0,34.3176,34.349,34.2704,34.3018,13500.0
2011-04-19 10:55:00,43.65,43.65,43.61,43.61,18800.0,34.3018,34.3018,34.2704,34.2704,18800.0
2011-04-19 11:00:00,43.62,43.64,43.58,43.6,26300.0,34.2783,34.294,34.2468,34.2626,26300.0
2011-04-19 11:05:00,43.6,43.61,43.57,43.57,14300.0,34.2626,34.2704,34.239,34.239,14300.0
2011-04-19 11:10:00,43.59,43.59,43.53,43.54,8700.0,34.2547,34.2547,34.2075,34.2154,8700.0
2011-04-19 11:15:00,43.53,43.61,43.5,43.5,24100.0,34.2075,34.2704,34.184,34.184,24100.0
2011-04-19 11:20:00,43.5,43.54,43.5,43.52,13400.0,34.184,34.2154,34.184,34.1997,13400.0
2011-04-19 11:25:00,43.52,43.52,43.46,43.47,7800.0,34.1997,34.1997,34.1525,34.1604,7800.0
2011-04-19 11:30:00,43.47,43.56,43.46,43.56,6500.0,34.1604,34.2311,34.1525,34.2311,6500.0
2011-04-19 11:35:00,43.55,43.61,43.53,43.53,11000.0,34.2233,34.2704,34.2075,34.2075,11000.0
2011-04-19 11:40:00,43.51,43.53,43.46,43.48,5100.0,34.1918,34.2075,34.1525,34.1683,5100.0
2011-04-19 11:45:00,43.48,43.49,43.4,43.41,6200.0,34.1683,34.1761,34.1054,34.1132,6200.0
2011-04-19 11:50:00,43.4,43.47,43.4,43.46,15300.0,34.1054,34.1604,34.1054,34.1525,15300.0
2011-04-19 11:55:00,43.47,43.53,43.46,43.51,13600.0,34.1604,34.2075,34.1525,34.1918,13600.0
2011-04-19 12:00:00,43.51,43.54,43.49,43.54,3700.0,34.1918,34.2154,34.1761,34.2154,3700.0
2011-04-19 12:05:00,43.54,43.55,43.51,43.55,7300.0,34.2154,34.2233,34.1918,34.2233,7300.0
2011-04-19 12:10:00,43.54,43.61,43.52,43.59,10500.0,34.2154,34.2704,34.1997,34.2547,10500.0
2011-04-19 12:15:00,43.6,43.62,43.55,43.61,13400.0,34.2626,34.2783,34.2233,34.2704,13400.0
2011-04-19 12:20:00,43.6,43.62,43.59,43.59,7100.0,34.2626,34.2783,34.2547,34.2547,7100.0
2011-04-19 12:25:00,43.59,43.65,43.55,43.62,9000.0,34.2547,34.3018,34.2233,34.2783,9000.0
2011-04-19 12:30:00,43.62,43.68,43.6,43.65,44200.0,34.2783,34.3254,34.2626,34.3018,44200.0
2011-04-19 12:35:00,43.67,43.67,43.62,43.65,11300.0,34.3176,34.3176,34.2783,34.3018,11300.0
2011-04-19 12:40:00,43.66,43.66,43.57,43.59,18000.0,34.3097,34.3097,34.239,34.2547,18000.0
2011-04-19 12:45:00,43.59,43.68,43.59,43.6,21200.0,34.2547,34.3254,34.2547,34.2626,21200.0
2011-04-19 12:50:00,43.61,43.71,43.61,43.71,5200.0,34.2704,34.349,34.2704,34.349,5200.0
2011-04-19 12:55:00,43.71,43.73,43.68,43.7,8800.0,34.349,34.3647,34.3254,34.3411,8800.0
2011-04-19 13:00:00,43.71,43.77,43.71,43.76,6600.0,34.349,34.3961,34.349,34.3883,6600.0
2011-04-19 13:05:00,43.77,43.77,43.75,43.75,8000.0,34.3961,34.3961,34.3804,34.3804,8000.0
2011-04-19 13:10:00,43.75,43.84,43.75,43.82,14500.0,34.3804,34.4512,34.3804,34.4354,14500.0
2011-04-19 13:15:00,43.82,43.84,43.81,43.81,4400.0,34.4354,34.4512,34.4276,34.4276,4400.0
2011-04-19 13:20:00,43.81,43.83,43.78,43.79,14400.0,34.4276,34.4433,34.404,34.4119,14400.0
2011-04-19 13:25:00,43.8,43.81,43.76,43.77,4500.0,34.4197,34.4276,34.3883,34.3961,4500.0
2011-04-19 13:30:00,43.77,43.79,43.76,43.76,5100.0,34.3961,34.4119,34.3883,34.3883,5100.0
2011-04-19 13:35:00,43.75,43.8,43.75,43.8,3600.0,34.3804,34.4197,34.3804,34.4197,3600.0
2011-04-19 13:40:00,43.81,43.89,43.8,43.84,17400.0,34.4276,34.4904,34.4197,34.4512,17400.0
2011-04-19 13:45:00,43.85,43.89,43.82,43.89,7500.0,34.459,34.4904,34.4354,34.4904,7500.0
2011-04-19 13:50:00,43.88,43.89,43.85,43.86,10700.0,34.4826,34.4904,34.459,34.4669,10700.0
2011-04-19 13:55:00,43.86,43.87,43.83,43.87,15400.0,34.4669,34.4747,34.4433,34.4747,15400.0
2011-04-19 14:00:00,43.86,43.88,43.85,43.86,19700.0,34.4669,34.4826,34.459,34.4669,19700.0
2011-04-19 14:05:00,43.85,43.9,43.85,43.89,19100.0,34.459,34.4983,34.459,34.4904,19100.0
2011-04-19 14:10:00,43.88,43.92,43.87,43.91,12000.0,34.4826,34.514,34.4747,34.5062,12000.0
2011-04-19 14:15:00,43.9,43.91,43.87,43.91,10400.0,34.4983,34.5062,34.4747,34.5062,10400.0
2011-04-19 14:20:00,43.91,43.91,43.82,43.83,10900.0,34.5062,34.5062,34.4354,34.4433,10900.0
2011-04-19 14:25:00,43.83,43.83,43.77,43.77,17700.0,34.4433,34.4433,34.3961,34.3961,17700.0
2011-04-19 14:30:00,43.76,43.82,43.74,43.81,29900.0,34.3883,34.4354,34.3726,34.4276,29900.0
2011-04-19 14:35:00,43.82,43.83,43.8,43.8,12200.0,34.4354,34.4433,34.4197,34.4197,12200.0
2011-04-19 14:40:00,43.79,43.89,43.79,43.89,16000.0,34.4119,34.4904,34.4119,34.4904,16000.0
2011-04-19 14:45:00,43.89,43.91,43.85,43.85,22700.0,34.4904,34.5062,34.459,34.459,22700.0
2011-04-19 14:50:00,43.86,43.89,43.86,43.87,18300.0,34.4669,34.4904,34.4669,34.4747,18300.0
2011-04-19 14:55:00,43.88,43.93,43.87,43.87,19000.0,34.4826,34.5219,34.4747,34.4747,19000.0
2011-04-19 15:00:00,43.86,43.91,43.85,43.89,23100.0,34.4669,34.5062,34.459,34.4904,23100.0
2011-04-19 15:05:00,43.89,43.95,43.86,43.92,60100.0,34.4904,34.5376,34.4669,34.514,60100.0
2011-04-19 15:10:00,43.92,43.94,43.89,43.93,22300.0,34.514,34.5297,34.4904,34.5219,22300.0
2011-04-19 15:15:00,43.93,43.97,43.91,43.95,25500.0,34.5219,34.5533,34.5062,34.5376,25500.0
2011-04-19 15:20:00,43.94,43.96,43.89,43.92,25300.0,34.5297,34.5455,34.4904,34.514,25300.0
2011-04-19 15:25:00,43.91,43.96,43.89,43.9,73000.0,34.5062,34.5455,34.4904,34.4983,73000.0
2011-04-19 15:30:00,43.9,43.92,43.86,43.9,45900.0,34.4983,34.514,34.4669,34.4983,45900.0
2011-04-19 15:35:00,43.9,43.95,43.87,43.88,38400.0,34.4983,34.5376,34.4747,34.4826,38400.0
2011-04-19 15:40:00,43.87,43.92,43.84,43.89,51200.0,34.4747,34.514,34.4512,34.4904,51200.0
2011-04-19 15:45:00,43.88,43.92,43.86,43.88,77500.0,34.4826,34.514,34.4669,34.4826,77500.0
2011-04-19 15:50:00,43.89,43.95,43.88,43.88,69000.0,34.4904,34.5376,34.4826,34.4826,69000.0
2011-04-19 15:55:00,43.88,43.93,43.85,43.89,119100.0,34.4826,34.5219,34.459,34.4904,119100.0
2011-04-20 09:30:00,44.27,44.29,43.75,44.2,97600.0,34.7891,34.8048,34.3804,34.7341,97600.0
2011-04-20 09:35:00,44.21,44.36,44.19,44.27,23800.0,34.7419,34.8598,34.7262,34.7891,23800.0
2011-04-20 09:40:00,44.27,44.33,44.27,44.29,17800.0,34.7891,34.8362,34.7891,34.8048,17800.0
2011-04-20 09:45:00,44.29,44.36,44.26,44.36,44600.0,34.8048,34.8598,34.7812,34.8598,44600.0
2011-04-20 09:50:00,44.36,44.36,44.22,44.28,36600.0,34.8598,34.8598,34.7498,34.7969,36600.0
2011-04-20 09:55:00,44.28,44.28,44.19,44.26,34300.0,34.7969,34.7969,34.7262,34.7812,34300.0
2011-04-20 10:00:00,44.27,44.37,44.24,44.29,85900.0,34.7891,34.8676,34.7655,34.8048,85900.0
2011-04-20 10:05:00,44.27,44.31,44.18,44.18,58400.0,34.7891,34.8205,34.7183,34.7183,58400.0
2011-04-20 10:10:00,44.19,44.26,44.18,44.21,113100.0,34.7262,34.7812,34.7183,34.7419,113100.0
2011-04-20 10:15:00,44.21,44.23,44.14,44.16,98700.0,34.7419,34.7576,34.6869,34.7026,98700.0
2011-04-20 10:20:00,44.17,44.18,44.14,44.16,28300.0,34.7105,34.7183,34.6869,34.7026,28300.0
2011-04-20 10:25:00,44.15,44.22,44.15,44.18,18300.0,34.6948,34.7498,34.6948,34.7183,18300.0
2011-04-20 10:30:00,44.19,44.27,44.19,44.26,13300.0,34.7262,34.7891,34.7262,34.7812,13300.0
2011-04-20 10:35:00,44.27,44.27,44.21,44.26,21700.0,34.7891,34.7891,34.7419,34.7812,21700.0
2011-04-20 10:40:00,44.26,44.28,44.23,44.25,20800.0,34.7812,34.7969,34.7576,34.7733,20800.0
2011-04-20 10:45:00,44.26,44.34,44.25,44.33,21500.0,34.7812,34.8441,34.7733,34.8362,21500.0
2011-04-20 10:50:00,44.34,44.34,44.29,44.31,28000.0,34.8441,34.8441,34.8048,34.8205,28000.0
2011-04-20 10:55:00,44.31,44.31,44.27,44.3,21400.0,34.8205,34.8205,34.7891,34.8126,21400.0
2011-04-20 11:00:00,44.29,44.29,44.23,44.25,29800.0,34.8048,34.8048,34.7576,34.7733,29800.0
2011-04-20 11:05:00,44.26,44.26,44.17,44.17,25900.0,34.7812,34.7812,34.7105,34.7105,25900.0
2011-04-20 11:10:00,44.17,44.17,44.1,44.17,34500.0,34.7105,34.7105,34.6555,34.7105,34500.0
2011-04-20 11:15:00,44.17,44.18,44.11,44.12,73200.0,34.7105,34.7183,34.6633,34.6712,73200.0
2011-04-20 11:20:00,44.11,44.12,44.08,44.12,25000.0,34.6633,34.6712,34.6398,34.6712,25000.0
2011-04-20 11:25:00,44.12,44.17,44.09,44.16,13700.0,34.6712,34.7105,34.6476,34.7026,13700.0
2011-04-20 11:30:00,44.16,44.24,44.16,44.23,27400.0,34.7026,34.7655,34.7026,34.7576,27400.0
2011-04-20 11:35:00,44.24,44.28,44.22,44.28,7700.0,34.7655,34.7969,34.7498,34.7969,7700.0
2011-04-20 11:40:00,44.28,44.31,44.26,44.26,29900.0,34.7969,34.8205,34.7812,34.7812,29900.0
2011-04-20 11:45:00,44.26,44.28,44.24,44.26,9500.0,34.7812,34.7969,34.7655,34.7812,9500.0
2011-04-20 11:50:00,44.27,44.32,44.25,44.3,17300.0,34.7891,34.8284,34.7733,34.8126,17300.0
2011-04-20 11:55:00,44.3,44.33,44.25,44.25,32000.0,34.8126,34.8362,34.7733,34.7733,32000.0
2011-04-20 12:00:00,44.25,44.25,44.13,44.13,39900.0,34.7733,34.7733,34.679,34.679,39900.0
2011-04-20 12:05:00,44.13,44.13,44.09,44.09,38100.0,34.679,34.679,34.6476,34.6476,38100.0
2011-04-20 12:10:00,44.1,44.17,44.09,44.11,48500.0,34.6555,34.7105,34.6476,34.6633,48500.0
2011-04-20 12:15:00,44.1,44.11,44.06,44.1,16000.0,34.6555,34.6633,34.624,34.6555,16000.0
2011-04-20 12:20:00,44.09,44.11,44.04,44.07,15700.0,34.6476,34.6633,34.6083,34.6319,15700.0
2011-04-20 12:25:00,44.08,44.1,44.05,44.06,26300.0,34.6398,34.6555,34.6162,34.624,26300.0
2011-04-20 12:30:00,44.06,44.13,44.06,44.08,14600.0,34.624,34.679,34.624,34.6398,14600.0
2011-04-20 12:35:00,44.09,44.16,44.09,44.12,21000.0,34.6476,34.7026,34.6476,34.6712,21000.0
2011-04-20 12:40:00,44.12,44.15,44.12,44.15,24200.0,34.6712,34.6948,34.6712,34.6948,24200.0
2011-04-20 12:45:00,44.15,44.15,44.11,44.11,17300.0,34.6948,34.6948,34.6633,34.6633,17300.0
2011-04-20 12:50:00,44.11,44.11,44.09,44.09,15700.0,34.6633,34.6633,34.6476,34.6476,15700.0
2011-04-20 12:55:00,44.09,44.1,44.05,44.05,27000.0,34.6476,34.6555,34.6162,34.6162,27000.0
2011-04-20 13:00:00,44.05,44.06,44.0,44.02,52300.0,34.6162,34.624,34.5769,34.5926,52300.0
2011-04-20 13:05:00,44.02,44.03,43.99,44.01,48600.0,34.5926,34.6005,34.569,34.5847,48600.0
2011-04-20 13:10:00,44.0,44.02,43.95,43.97,55300.0,34.5769,34.5926,34.5376,34.5533,55300.0
2011-04-20 13:15:00,43.97,44.01,43.95,43.97,18400.0,34.5533,34.5847,34.5376,34.5533,18400.0
2011-04-20 13:20:00,43.97,44.02,43.95,43.97,41700.0,34.5533,34.5926,34.5376,34.5533,41700.0
2011-04-20 13:25:00,43.97,44.03,43.97,44.0,13700.0,34.5533,34.6005,34.5533,34.5769,13700.0
2011-04-20 13:30:00,44.01,44.04,43.98,44.02,17400.0,34.5847,34.6083,34.5612,34.5926,17400.0
2011-04-20 13:35:00,44.02,44.05,44.02,44.02,27100.0,34.5926,34.6162,34.5926,34.5926,27100.0
2011-04-20 13:40:00,44.03,44.05,44.02,44.03,25000.0,34.6005,34.6162,34.5926,34.6005,25000.0
2011-04-20 13:45:00,44.03,44.03,43.99,44.0,16300.0,34.6005,34.6005,34.569,34.5769,16300.0
2011-04-20 13:50:00,44.0,44.05,44.0,44.02,40800.0,34.5769,34.6162,34.5769,34.5926,40800.0
2011-04-20 13:55:00,44.02,44.03,43.99,43.99,31300.0,34.5926,34.6005,34.569,34.569,31300.0
2011-04-20 14:00:00,44.0,44.01,43.99,44.0,14400.0,34.5769,34.5847,34.569,34.5769,14400.0
2011-04-20 14:05:00,44.0,44.01,43.95,44.0,66500.0,34.5769,34.5847,34.5376,34.5769,66500.0
2011-04-20 14:10:00,43.99,44.0,43.97,43.97,28900.0,34.569,34.5769,34.5533,34.5533,28900.0
2011-04-20 14:15:00,43.96,44.01,43.96,44.0,31200.0,34.5455,34.5847,34.5455,34.5769,31200.0
2011-04-20 14:20:00,44.0,44.01,43.97,43.97,19000.0,34.5769,34.5847,34.5533,34.5533,19000.0
2011-04-20 14:25:00,43.97,44.0,43.97,44.0,15800.0,34.5533,34.5769,34.5533,34.5769,15800.0
2011-04-20 14:30:00,43.99,44.02,43.99,43.99,49600.0,34.569,34.5926,34.569,34.569,49600.0
2011-04-20 14:35:00,43.99,44.03,43.99,44.0,40200.0,34.569,34.6005,34.569,34.5769,40200.0
2011-04-20 14:40:00,44.01,44.05,44.01,44.01,52900.0,34.5847,34.6162,34.5847,34.5847,52900.0
2011-04-20 14:45:00,44.0,44.02,44.0,44.01,22700.0,34.5769,34.5926,34.5769,34.5847,22700.0
2011-04-20 14:50:00,44.02,44.05,44.0,44.01,45300.0,34.5926,34.6162,34.5769,34.5847,45300.0
2011-04-20 14:55:00,44.02,44.04,43.99,44.03,87000.0,34.5926,34.6083,34.569,34.6005,87000.0
2011-04-20 15:00:00,44.04,44.04,43.98,43.99,103500.0,34.6083,34.6083,34.5612,34.569,103500.0
2011-04-20 15:05:00,43.99,44.01,43.97,44.01,73000.0,34.569,34.5847,34.5533,34.5847,73000.0
2011-04-20 15:10:00,44.0,44.0,43.96,43.97,71400.0,34.5769,34.5769,34.5455,34.5533,71400.0
2011-04-20 15:15:00,43.97,44.01,43.96,43.97,51700.0,34.5533,34.5847,34.5455,34.5533,51700.0
2011-04-20 15:20:00,43.97,43.99,43.94,43.98,86000.0,34.5533,34.569,34.5297,34.5612,86000.0
2011-04-20 15:25:00,43.98,44.04,43.97,44.03,69600.0,34.5612,34.6083,34.5533,34.6005,69600.0
2011-04-20 15:30:00,44.03,44.03,44.0,44.01,92700.0,34.6005,34.6005,34.5769,34.5847,92700.0
2011-04-20 15:35:00,44.01,44.03,43.99,44.03,76600.0,34.5847,34.6005,34.569,34.6005,76600.0
2011-04-20 15:40:00,44.02,44.04,43.99,44.0,79800.0,34.5926,34.6083,34.569,34.5769,79800.0
2011-04-20 15:45:00,44.0,44.02,43.93,43.95,103400.0,34.5769,34.5926,34.5219,34.5376,103400.0
2011-04-20 15:50:00,43.96,43.98,43.94,43.94,125800.0,34.5455,34.5612,34.5297,34.5297,125800.0
2011-04-20 15:55:00,43.95,44.0,43.94,43.99,129100.0,34.5376,34.5769,34.5297,34.569,129100.0
2011-04-21 09:30:00,44.16,44.18,43.81,44.1,54500.0,34.7026,34.7183,34.4276,34.6555,54500.0
2011-04-21 09:35:00,44.1,44.2,44.1,44.16,19400.0,34.6555,34.7341,34.6555,34.7026,19400.0
2011-04-21 09:40:00,44.19,44.23,44.17,44.2,35400.0,34.7262,34.7576,34.7105,34.7341,35400.0
2011-04-21 09:45:00,44.2,44.31,44.14,44.26,46800.0,34.7341,34.8205,34.6869,34.7812,46800.0
2011-04-21 09:50:00,44.26,44.35,44.25,44.32,46700.0,34.7812,34.8519,34.7733,34.8284,46700.0
2011-04-21 09:55:00,44.31,44.33,44.26,44.27,60200.0,34.8205,34.8362,34.7812,34.7891,60200.0
2011-04-21 10:00:00,44.27,44.28,44.15,44.22,76700.0,34.7891,34.7969,34.6948,34.7498,76700.0
2011-04-21 10:05:00,44.23,44.24,44.17,44.23,18100.0,34.7576,34.7655,34.7105,34.7576,18100.0
2011-04-21 10:10:00,44.24,44.24,44.18,44.18,19100.0,34.7655,34.7655,34.7183,34.7183,19100.0
2011-04-21 10:15:00,44.19,44.2,44.15,44.19,28200.0,34.7262,34.7341,34.6948,34.7262,28200.0
2011-04-21 10:20:00,44.2,44.24,44.19,44.2,51300.0,34.7341,34.7655,34.7262,34.7341,51300.0
2011-04-21 10:25:00,44.19,44.21,44.17,44.18,14400.0,34.7262,34.7419,34.7105,34.7183,14400.0
2011-04-21 10:30:00,44.18,44.18,44.05,44.06,51000.0,34.7183,34.7183,34.6162,34.624,51000.0
2011-04-21 10:35:00,44.06,44.08,44.01,44.03,31100.0,34.624,34.6398,34.5847,34.6005,31100.0
2011-04-21 10:40:00,44.03,44.15,44.02,44.15,9400.0,34.6005,34.6948,34.5926,34.6948,9400.0
2011-04-21 10:45:00,44.15,44.2,44.08,44.08,44600.0,34.6948,34.7341,34.6398,34.6398,44600.0
2011-04-21 10:50:00,44.09,44.18,44.08,44.18,61200.0,34.6476,34.7183,34.6398,34.7183,61200.0
2011-04-21 10:55:00,44.18,44.24,44.13,44.22,67200.0,34.7183,34.7655,34.679,34.7498,67200.0
2011-04-21 11:00:00,44.22,44.23,44.2,44.2,48900.0,34.7498,34.7576,34.7341,34.7341,48900.0
2011-04-21 11:05:00,44.21,44.24,44.18,44.22,50900.0,34.7419,34.7655,34.7183,34.7498,50900.0
2011-04-21 11:10:00,44.22,44.22,44.18,44.21,20000.0,34.7498,34.7498,34.7183,34.7419,20000.0
2011-04-21 11:15:00,44.21,44.23,44.16,44.16,58400.0,34.7419,34.7576,34.7026,34.7026,58400.0
2011-04-21 11:20:00,44.16,44.21,44.16,44.18,21500.0,34.7026,34.7419,34.7026,34.7183,21500.0
2011-04-21 11:25:00,44.19,44.24,44.19,44.22,50200.0,34.7262,34.7655,34.7262,34.7498,50200.0
2011-04-21 11:30:00,44.22,44.32,44.21,44.23,81500.0,34.7498,34.8284,34.7419,34.7576,81500.0
2011-04-21 11:35:00,44.25,44.31,44.24,44.3,12900.0,34.7733,34.8205,34.7655,34.8126,12900.0
2011-04-21 11:40:00,44.32,44.32,44.27,44.29,22800.0,34.8284,34.8284,34.7891,34.8048,22800.0
2011-04-21 11:45:00,44.29,44.33,44.28,44.32,13700.0,34.8048,34.8362,34.7969,34.8284,13700.0
2011-04-21 11:50:00,44.33,44.33,44.27,44.3,38800.0,34.8362,34.8362,34.7891,34.8126,38800.0
2011-04-21 11:55:00,44.3,44.31,44.25,44.27,16600.0,34.8126,34.8205,34.7733,34.7891,16600.0
2011-04-21 12:00:00,44.27,44.28,44.23,44.26,31100.0,34.7891,34.7969,34.7576,34.7812,31100.0
2011-04-21 12:05:00,44.25,44.27,44.22,44.25,20300.0,34.7733,34.7891,34.7498,34.7733,20300.0
2011-04-21 12:10:00,44.25,44.27,44.23,44.26,22500.0,34.7733,34.7891,34.7576,34.7812,22500.0
2011-04-21 12:15:00,44.26,44.28,44.24,44.26,12900.0,34.7812,34.7969,34.7655,34.7812,12900.0
2011-04-21 12:20:00,44.25,44.27,44.22,44.22,23500.0,34.7733,34.7891,34.7498,34.7498,23500.0
2011-04-21 12:25:00,44.22,44.23,44.2,44.2,15500.0,34.7498,34.7576,34.7341,34.7341,15500.0
2011-04-21 12:30:00,44.21,44.24,44.19,44.23,22300.0,34.7419,34.7655,34.7262,34.7576,22300.0
2011-04-21 12:35:00,44.23,44.32,44.23,44.26,45400.0,34.7576,34.8284,34.7576,34.7812,45400.0
2011-04-21 12:40:00,44.25,44.26,44.23,44.24,21200.0,34.7733,34.7812,34.7576,34.7655,21200.0
2011-04-21 12:45:00,44.24,44.26,44.23,44.25,9800.0,34.7655,34.7812,34.7576,34.7733,9800.0
2011-04-21 12:50:00,44.25,44.27,44.24,44.27,9500.0,34.7733,34.7891,34.7655,34.7891,9500.0
2011-04-21 12:55:00,44.27,44.27,44.22,44.24,11700.0,34.7891,34.7891,34.7498,34.7655,11700.0
2011-04-21 13:00:00,44.23,44.27,44.22,44.22,34700.0,34.7576,34.7891,34.7498,34.7498,34700.0
2011-04-21 13:05:00,44.24,44.25,44.22,44.24,24200.0,34.7655,34.7733,34.7498,34.7655,24200.0
2011-04-21 13:10:00,44.23,44.31,44.23,44.29,20600.0,34.7576,34.8205,34.7576,34.8048,20600.0
2011-04-21 13:15:00,44.3,44.32,44.3,44.31,12400.0,34.8126,34.8284,34.8126,34.8205,12400.0
2011-04-21 13:20:00,44.31,44.32,44.3,44.31,9800.0,34.8205,34.8284,34.8126,34.8205,9800.0
2011-04-21 13:25:00,44.31,44.31,44.26,44.27,35200.0,34.8205,34.8205,34.7812,34.7891,35200.0
2011-04-21 13:30:00,44.3,44.31,44.25,44.25,34800.0,34.8126,34.8205,34.7733,34.7733,34800.0
2011-04-21 13:35:00,44.26,44.27,44.23,44.24,5000.0,34.7812,34.7891,34.7576,34.7655,5000.0
2011-04-21 13:40:00,44.24,44.27,44.23,44.25,20000.0,34.7655,34.7891,34.7576,34.7733,20000.0
2011-04-21 13:45:00,44.25,44.28,44.24,44.27,6400.0,34.7733,34.7969,34.7655,34.7891,6400.0
2011-04-21 13:50:00,44.27,44.27,44.23,44.24,29200.0,34.7891,34.7891,34.7576,34.7655,29200.0
2011-04-21 13:55:00,44.24,44.26,44.21,44.25,19600.0,34.7655,34.7812,34.7419,34.7733,19600.0
2011-04-21 14:00:00,44.24,44.26,44.21,44.21,68600.0,34.7655,34.7812,34.7419,34.7419,68600.0
2011-04-21 14:05:00,44.21,44.22,44.19,44.2,30900.0,34.7419,34.7498,34.7262,34.7341,30900.0
2011-04-21 14:10:00,44.2,44.21,44.17,44.21,54600.0,34.7341,34.7419,34.7105,34.7419,54600.0
2011-04-21 14:15:00,44.21,44.21,44.16,44.19,74900.0,34.7419,34.7419,34.7026,34.7262,74900.0
2011-04-21 14:20:00,44.2,44.22,44.2,44.21,11100.0,34.7341,34.7498,34.7341,34.7419,11100.0
2011-04-21 14:25:00,44.21,44.22,44.2,44.2,32100.0,34.7419,34.7498,34.7341,34.7341,32100.0
2011-04-21 14:30:00,44.19,44.22,44.19,44.19,20600.0,34.7262,34.7498,34.7262,34.7262,20600.0
2011-04-21 14:35:00,44.2,44.26,44.2,44.26,20600.0,34.7341,34.7812,34.7341,34.7812,20600.0
2011-04-21 14:40:00,44.25,44.27,44.24,44.25,23000.0,34.7733,34.7891,34.7655,34.7733,23000.0
2011-04-21 14:45:00,44.24,44.25,44.19,44.2,26600.0,34.7655,34.7733,34.7262,34.7341,26600.0
2011-04-21 14:50:00,44.19,44.22,44.19,44.22,13100.0,34.7262,34.7498,34.7262,34.7498,13100.0
2011-04-21 14:55:00,44.22,44.24,44.19,44.2,31200.0,34.7498,34.7655,34.7262,34.7341,31200.0
2011-04-21 15:00:00,44.2,44.25,44.2,44.23,32500.0,34.7341,34.7733,34.7341,34.7576,32500.0
2011-04-21 15:05:00,44.24,44.28,44.23,44.25,27900.0,34.7655,34.7969,34.7576,34.7733,27900.0
2011-04-21 15:10:00,44.25,44.31,44.23,44.29,157200.0,34.7733,34.8205,34.7576,34.8048,157200.0
2011-04-21 15:15:00,44.28,44.3,44.18,44.2,61000.0,34.7969,34.8126,34.7183,34.7341,61000.0
2011-04-21 15:20:00,44.2,44.23,44.18,44.18,37300.0,34.7341,34.7576,34.7183,34.7183,37300.0
2011-04-21 15:25:00,44.19,44.19,44.15,44.17,33500.0,34.7262,34.7262,34.6948,34.7105,33500.0
2011-04-21 15:30:00,44.18,44.19,44.16,44.18,34200.0,34.7183,34.7262,34.7026,34.7183,34200.0
2011-04-21 15:35:00,44.18,44.21,44.15,44.15,60900.0,34.7183,34.7419,34.6948,34.6948,60900.0
2011-04-21 15:40:00,44.16,44.19,44.14,44.16,53000.0,34.7026,34.7262,34.6869,34.7026,53000.0
2011-04-21 15:45:00,44.17,44.21,44.15,44.17,282800.0,34.7105,34.7419,34.6948,34.7105,282800.0
2011-04-21 15:50:00,44.17,44.21,44.16,44.21,75500.0,34.7105,34.7419,34.7026,34.7419,75500.0
2011-04-21 15:55:00,44.2,44.21,44.15,44.17,203300.0,34.7341,34.7419,34.6948,34.7105,203300.0
2011-04-25 09:30:00,44.23,44.23,43.86,44.18,49300.0,34.7576,34.7576,34.4669,34.7183,49300.0
2011-04-25 09:35:00,44.14,44.23,44.12,44.22,9900.0,34.6869,34.7576,34.6712,34.7498,9900.0
2011-04-25 09:40:00,44.23,44.29,44.23,44.29,12100.0,34.7576,34.8048,34.7576,34.8048,12100.0
2011-04-25 09:45:00,44.3,44.47,44.3,44.45,34600.0,34.8126,34.9462,34.8126,34.9305,34600.0
2011-04-25 09:50:00,44.46,44.46,44.44,44.44,13200.0,34.9384,34.9384,34.9227,34.9227,13200.0
2011-04-25 09:55:00,44.44,44.5,44.44,44.48,30800.0,34.9227,34.9698,34.9227,34.9541,30800.0
2011-04-25 10:00:00,44.49,44.5,44.46,44.47,18500.0,34.9619,34.9698,34.9384,34.9462,18500.0
2011-04-25 10:05:00,44.48,44.48,44.3,44.33,42600.0,34.9541,34.9541,34.8126,34.8362,42600.0
2011-04-25 10:10:00,44.32,44.34,44.25,44.27,16400.0,34.8284,34.8441,34.7733,34.7891,16400.0
2011-04-25 10:15:00,44.28,44.34,44.28,44.32,15600.0,34.7969,34.8441,34.7969,34.8284,15600.0
2011-04-25 10:20:00,44.32,44.32,44.24,44.3,20000.0,34.8284,34.8284,34.7655,34.8126,20000.0
2011-04-25 10:25:00,44.3,44.33,44.27,44.31,16500.0,34.8126,34.8362,34.7891,34.8205,16500.0
2011-04-25 10:30:00,44.31,44.35,44.3,44.33,13200.0,34.8205,34.8519,34.8126,34.8362,13200.0
2011-04-25 10:35:00,44.34,44.35,44.24,44.25,25700.0,34.8441,34.8519,34.7655,34.7733,25700.0
2011-04-25 10:40:00,44.26,44.3,44.24,44.25,25700.0,34.7812,34.8126,34.7655,34.7733,25700.0
2011-04-25 10:45:00,44.25,44.26,44.19,44.2,21800.0,34.7733,34.7812,34.7262,34.7341,21800.0
2011-04-25 10:50:00,44.2,44.21,44.13,44.13,20500.0,34.7341,34.7419,34.679,34.679,20500.0
2011-04-25 10:55:00,44.13,44.16,44.09,44.09,9900.0,34.679,34.7026,34.6476,34.6476,9900.0
2011-04-25 11:00:00,44.1,44.11,44.08,44.08,17600.0,34.6555,34.6633,34.6398,34.6398,17600.0
2011-04-25 11:05:00,44.08,44.09,44.06,44.08,9300.0,34.6398,34.6476,34.624,34.6398,9300.0
2011-04-25 11:10:00,44.08,44.11,44.06,44.09,14600.0,34.6398,34.6633,34.624,34.6476,14600.0
2011-04-25 11:15:00,44.08,44.09,44.07,44.08,7600.0,34.6398,34.6476,34.6319,34.6398,7600.0
2011-04-25 11:20:00,44.09,44.09,44.07,44.08,7700.0,34.6476,34.6476,34.6319,34.6398,7700.0
2011-04-25 11:25:00,44.08,44.14,44.07,44.13,13600.0,34.6398,34.6869,34.6319,34.679,13600.0
2011-04-25 11:30:00,44.14,44.28,44.14,44.26,33700.0,34.6869,34.7969,34.6869,34.7812,33700.0
2011-04-25 11:35:00,44.27,44.31,44.25,44.3,38000.0,34.7891,34.8205,34.7733,34.8126,38000.0
2011-04-25 11:40:00,44.3,44.3,44.28,44.29,17300.0,34.8126,34.8126,34.7969,34.8048,17300.0
2011-04-25 11:45:00,44.29,44.29,44.24,44.25,15300.0,34.8048,34.8048,34.7655,34.7733,15300.0
2011-04-25 11:50:00,44.26,44.28,44.22,44.22,5800.0,34.7812,34.7969,34.7498,34.7498,5800.0
2011-04-25 11:55:00,44.22,44.27,44.22,44.27,16700.0,34.7498,34.7891,34.7498,34.7891,16700.0
2011-04-25 12:00:00,44.26,44.28,44.26,44.26,16900.0,34.7812,34.7969,34.7812,34.7812,16900.0
2011-04-25 12:05:00,44.26,44.26,44.2,44.21,19200.0,34.7812,34.7812,34.7341,34.7419,19200.0
2011-04-25 12:10:00,44.21,44.25,44.18,44.21,22600.0,34.7419,34.7733,34.7183,34.7419,22600.0
2011-04-25 12:15:00,44.23,44.25,44.22,44.25,5400.0,34.7576,34.7733,34.7498,34.7733,5400.0
2011-04-25 12:20:00,44.25,44.3,44.25,44.29,12600.0,34.7733,34.8126,34.7733,34.8048,12600.0
2011-04-25 12:25:00,44.28,44.3,44.26,44.3,15800.0,34.7969,34.8126,34.7812,34.8126,15800.0
2011-04-25 12:30:00,44.3,44.32,44.28,44.28,11300.0,34.8126,34.8284,34.7969,34.7969,11300.0
2011-04-25 12:35:00,44.28,44.29,44.26,44.26,8200.0,34.7969,34.8048,34.7812,34.7812,8200.0
2011-04-25 12:40:00,44.26,44.27,44.23,44.23,6700.0,34.7812,34.7891,34.7576,34.7576,6700.0
2011-04-25 12:45:00,44.24,44.29,44.23,44.29,19100.0,34.7655,34.8048,34.7576,34.8048,19100.0
2011-04-25 12:50:00,44.29,44.31,44.27,44.28,30800.0,34.8048,34.8205,34.7891,34.7969,30800.0
2011-04-25 12:55:00,44.27,44.27,44.24,44.25,8000.0,34.7891,34.7891,34.7655,34.7733,8000.0
2011-04-25 13:00:00,44.26,44.27,44.24,44.26,6000.0,34.7812,34.7891,34.7655,34.7812,6000.0
2011-04-25 13:05:00,44.27,44.3,44.27,44.3,13500.0,34.7891,34.8126,34.7891,34.8126,13500.0
2011-04-25 13:10:00,44.3,44.31,44.24,44.28,15600.0,34.8126,34.8205,34.7655,34.7969,15600.0
2011-04-25 13:15:00,44.27,44.28,44.25,44.27,8700.0,34.7891,34.7969,34.7733,34.7891,8700.0
2011-04-25 13:20:00,44.28,44.28,44.24,44.24,37600.0,34.7969,34.7969,34.7655,34.7655,37600.0
2011-04-25 13:25:00,44.24,44.27,44.23,44.27,11300.0,34.7655,34.7891,34.7576,34.7891,11300.0
2011-04-25 13:30:00,44.27,44.28,44.22,44.22,43200.0,34.7891,34.7969,34.7498,34.7498,43200.0
2011-04-25 13:35:00,44.22,44.24,44.21,44.22,23400.0,34.7498,34.7655,34.7419,34.7498,23400.0
2011-04-25 13:40:00,44.22,44.22,44.2,44.2,3000.0,34.7498,34.7498,34.7341,34.7341,3000.0
2011-04-25 13:45:00,44.2,44.22,44.2,44.2,11500.0,34.7341,34.7498,34.7341,34.7341,11500.0
2011-04-25 13:50:00,44.2,44.24,44.2,44.22,21300.0,34.7341,34.7655,34.7341,34.7498,21300.0
2011-04-25 13:55:00,44.22,44.23,44.2,44.21,12600.0,34.7498,34.7576,34.7341,34.7419,12600.0
2011-04-25 14:00:00,44.23,44.33,44.22,44.3,17400.0,34.7576,34.8362,34.7498,34.8126,17400.0
2011-04-25 14:05:00,44.3,44.33,44.3,44.32,16400.0,34.8126,34.8362,34.8126,34.8284,16400.0
2011-04-25 14:10:00,44.32,44.34,44.32,44.33,11500.0,34.8284,34.8441,34.8284,34.8362,11500.0
2011-04-25 14:15:00,44.34,44.36,44.32,44.32,27400.0,34.8441,34.8598,34.8284,34.8284,27400.0
2011-04-25 14:20:00,44.33,44.35,44.29,44.31,23300.0,34.8362,34.8519,34.8048,34.8205,23300.0
2011-04-25 14:25:00,44.3,44.32,44.3,44.31,16100.0,34.8126,34.8284,34.8126,34.8205,16100.0
2011-04-25 14:30:00,44.33,44.33,44.3,44.31,23400.0,34.8362,34.8362,34.8126,34.8205,23400.0
2011-04-25 14:35:00,44.32,44.32,44.29,44.29,26100.0,34.8284,34.8284,34.8048,34.8048,26100.0
2011-04-25 14:40:00,44.29,44.31,44.27,44.3,35300.0,34.8048,34.8205,34.7891,34.8126,35300.0
2011-04-25 14:45:00,44.3,44.32,44.28,44.29,19800.0,34.8126,34.8284,34.7969,34.8048,19800.0
2011-04-25 14:50:00,44.29,44.31,44.29,44.29,20900.0,34.8048,34.8205,34.8048,34.8048,20900.0
2011-04-25 14:55:00,44.28,44.3,44.28,44.29,15300.0,34.7969,34.8126,34.7969,34.8048,15300.0
2011-04-25 15:00:00,44.29,44.3,44.28,44.29,54300.0,34.8048,34.8126,34.7969,34.8048,54300.0
2011-04-25 15:05:00,44.29,44.29,44.24,44.25,36500.0,34.8048,34.8048,34.7655,34.7733,36500.0
2011-04-25 15:10:00,44.24,44.24,44.17,44.2,59900.0,34.7655,34.7655,34.7105,34.7341,59900.0
2011-04-25 15:15:00,44.2,44.24,44.2,44.23,32800.0,34.7341,34.7655,34.7341,34.7576,32800.0
2011-04-25 15:20:00,44.23,44.24,44.23,44.23,18400.0,34.7576,34.7655,34.7576,34.7576,18400.0
2011-04-25 15:25:00,44.24,44.26,44.23,44.25,41000.0,34.7655,34.7812,34.7576,34.7733,41000.0
2011-04-25 15:30:00,44.26,44.28,44.24,44.26,53600.0,34.7812,34.7969,34.7655,34.7812,53600.0
2011-04-25 15:35:00,44.26,44.26,44.22,44.26,58400.0,34.7812,34.7812,34.7498,34.7812,58400.0
2011-04-25 15:40:00,44.26,44.31,44.25,44.3,80200.0,34.7812,34.8205,34.7733,34.8126,80200.0
2011-04-25 15:45:00,44.3,44.32,44.26,44.27,140100.0,34.8126,34.8284,34.7812,34.7891,140100.0
2011-04-25 15:50:00,44.26,44.27,44.21,44.22,178100.0,34.7812,34.7891,34.7419,34.7498,178100.0
2011-04-25 15:55:00,44.22,44.23,44.03,44.12,421900.0,34.7498,34.7576,34.6005,34.6712,421900.0
2011-04-26 09:30:00,44.26,44.41,44.2,44.38,50800.0,34.7812,34.8991,34.7341,34.8755,50800.0
2011-04-26 09:35:00,44.39,44.47,44.38,44.44,100400.0,34.8834,34.9462,34.8755,34.9227,100400.0
2011-04-26 09:40:00,44.44,44.45,44.32,44.33,35900.0,34.9227,34.9305,34.8284,34.8362,35900.0
2011-04-26 09:45:00,44.33,44.37,44.31,44.37,27300.0,34.8362,34.8676,34.8205,34.8676,27300.0
2011-04-26 09:50:00,44.36,44.37,44.33,44.35,75600.0,34.8598,34.8676,34.8362,34.8519,75600.0
2011-04-26 09:55:00,44.34,44.38,44.31,44.31,179000.0,34.8441,34.8755,34.8205,34.8205,179000.0
2011-04-26 10:00:00,44.32,44.37,44.24,44.27,36700.0,34.8284,34.8676,34.7655,34.7891,36700.0
2011-04-26 10:05:00,44.27,44.3,44.17,44.19,140300.0,34.7891,34.8126,34.7105,34.7262,140300.0
2011-04-26 10:10:00,44.19,44.2,44.15,44.19,80200.0,34.7262,34.7341,34.6948,34.7262,80200.0
2011-04-26 10:15:00,44.2,44.22,44.12,44.16,47000.0,34.7341,34.7498,34.6712,34.7026,47000.0
2011-04-26 10:20:00,44.16,44.23,44.16,44.19,53100.0,34.7026,34.7576,34.7026,34.7262,53100.0
2011-04-26 10:25:00,44.19,44.21,44.13,44.15,26400.0,34.7262,34.7419,34.679,34.6948,26400.0
2011-04-26 10:30:00,44.15,44.21,44.15,44.2,29600.0,34.6948,34.7419,34.6948,34.7341,29600.0
2011-04-26 10:35:00,44.19,44.24,44.18,44.2,63300.0,34.7262,34.7655,34.7183,34.7341,63300.0
2011-04-26 10:40:00,44.21,44.26,44.18,44.26,200300.0,34.7419,34.7812,34.7183,34.7812,200300.0
2011-04-26 10:45:00,44.26,44.37,44.26,44.37,39600.0,34.7812,34.8676,34.7812,34.8676,39600.0
2011-04-26 10:50:00,44.36,44.38,44.33,44.36,68300.0,34.8598,34.8755,34.8362,34.8598,68300.0
2011-04-26 10:55:00,44.36,44.36,44.32,44.32,31000.0,34.8598,34.8598,34.8284,34.8284,31000.0
2011-04-26 11:00:00,44.33,44.37,44.3,44.36,108500.0,34.8362,34.8676,34.8126,34.8598,108500.0
2011-04-26 11:05:00,44.36,44.41,44.34,44.35,108800.0,34.8598,34.8991,34.8441,34.8519,108800.0
2011-04-26 11:10:00,44.35,44.41,44.33,44.41,39500.0,34.8519,34.8991,34.8362,34.8991,39500.0
2011-04-26 11:15:00,44.4,44.45,44.37,44.43,27100.0,34.8912,34.9305,34.8676,34.9148,27100.0
2011-04-26 11:20:00,44.44,44.45,44.43,44.44,57000.0,34.9227,34.9305,34.9148,34.9227,57000.0
2011-04-26 11:25:00,44.44,44.46,44.42,44.43,40000.0,34.9227,34.9384,34.9069,34.9148,40000.0
2011-04-26 11:30:00,44.44,44.47,44.44,44.46,72700.0,34.9227,34.9462,34.9227,34.9384,72700.0
2011-04-26 11:35:00,44.46,44.46,44.32,44.34,146400.0,34.9384,34.9384,34.8284,34.8441,146400.0
2011-04-26 11:40:00,44.34,44.35,44.29,44.31,43200.0,34.8441,34.8519,34.8048,34.8205,43200.0
2011-04-26 11:45:00,44.31,44.34,44.24,44.29,109500.0,34.8205,34.8441,34.7655,34.8048,109500.0
2011-04-26 11:50:00,44.28,44.41,44.28,44.34,38200.0,34.7969,34.8991,34.7969,34.8441,38200.0
2011-04-26 11:55:00,44.34,44.34,44.29,44.32,59400.0,34.8441,34.8441,34.8048,34.8284,59400.0
2011-04-26 12:00:00,44.31,44.39,44.31,44.38,32000.0,34.8205,34.8834,34.8205,34.8755,32000.0
2011-04-26 12:05:00,44.4,44.41,44.35,44.36,53000.0,34.8912,34.8991,34.8519,34.8598,53000.0
2011-04-26 12:10:00,44.36,44.39,44.33,44.35,30100.0,34.8598,34.8834,34.8362,34.8519,30100.0
2011-04-26 12:15:00,44.36,44.36,44.32,44.33,53900.0,34.8598,34.8598,34.8284,34.8362,53900.0
2011-04-26 12:20:00,44.33,44.34,44.3,44.31,22300.0,34.8362,34.8441,34.8126,34.8205,22300.0
2011-04-26 12:25:00,44.3,44.33,44.23,44.27,47100.0,34.8126,34.8362,34.7576,34.7891,47100.0
2011-04-26 12:30:00,44.26,44.3,44.26,44.3,33300.0,34.7812,34.8126,34.7812,34.8126,33300.0
2011-04-26 12:35:00,44.31,44.33,44.3,44.3,24000.0,34.8205,34.8362,34.8126,34.8126,24000.0
2011-04-26 12:40:00,44.3,44.31,44.25,44.26,38200.0,34.8126,34.8205,34.7733,34.7812,38200.0
2011-04-26 12:45:00,44.25,44.27,44.17,44.17,72900.0,34.7733,34.7891,34.7105,34.7105,72900.0
2011-04-26 12:50:00,44.17,44.21,44.16,44.18,43700.0,34.7105,34.7419,34.7026,34.7183,43700.0
2011-04-26 12:55:00,44.18,44.19,44.13,44.16,35000.0,34.7183,34.7262,34.679,34.7026,35000.0
2011-04-26 13:00:00,44.16,44.18,44.13,44.15,43900.0,34.7026,34.7183,34.679,34.6948,43900.0
2011-04-26 13:05:00,44.15,44.18,44.08,44.08,74500.0,34.6948,34.7183,34.6398,34.6398,74500.0
2011-04-26 13:10:00,44.08,44.14,44.07,44.12,52800.0,34.6398,34.6869,34.6319,34.6712,52800.0
2011-04-26 13:15:00,44.13,44.13,44.08,44.09,148500.0,34.679,34.679,34.6398,34.6476,148500.0
2011-04-26 13:20:00,44.09,44.1,44.04,44.05,35600.0,34.6476,34.6555,34.6083,34.6162,35600.0
2011-04-26 13:25:00,44.04,44.06,44.01,44.03,66400.0,34.6083,34.624,34.5847,34.6005,66400.0
2011-04-26 13:30:00,44.03,44.04,43.96,43.98,73700.0,34.6005,34.6083,34.5455,34.5612,73700.0
2011-04-26 13:35:00,43.98,43.98,43.91,43.92,48300.0,34.5612,34.5612,34.5062,34.514,48300.0
2011-04-26 13:40:00,43.91,43.94,43.85,43.87,105200.0,34.5062,34.5297,34.459,34.4747,105200.0
2011-04-26 13:45:00,43.87,43.87,43.77,43.8,94300.0,34.4747,34.4747,34.3961,34.4197,94300.0
2011-04-26 13:50:00,43.8,43.82,43.78,43.82,48400.0,34.4197,34.4354,34.404,34.4354,48400.0
2011-04-26 13:55:00,43.82,43.83,43.74,43.77,86100.0,34.4354,34.4433,34.3726,34.3961,86100.0
2011-04-26 14:00:00,43.77,43.79,43.73,43.76,85400.0,34.3961,34.4119,34.3647,34.3883,85400.0
2011-04-26 14:05:00,43.75,43.77,43.67,43.67,121500.0,34.3804,34.3961,34.3176,34.3176,121500.0
2011-04-26 14:10:00,43.67,43.71,43.67,43.7,91200.0,34.3176,34.349,34.3176,34.3411,91200.0
2011-04-26 14:15:00,43.7,43.73,43.68,43.7,102300.0,34.3411,34.3647,34.3254,34.3411,102300.0
2011-04-26 14:20:00,43.7,43.71,43.68,43.69,42700.0,34.3411,34.349,34.3254,34.3333,42700.0
2011-04-26 14:25:00,43.7,43.71,43.68,43.69,79400.0,34.3411,34.349,34.3254,34.3333,79400.0
2011-04-26 14:30:00,43.7,43.72,43.69,43.7,105700.0,34.3411,34.3569,34.3333,34.3411,105700.0
2011-04-26 14:35:00,43.7,43.8,43.69,43.8,112800.0,34.3411,34.4197,34.3333,34.4197,112800.0
2011-04-26 14:40:00,43.79,43.83,43.76,43.77,68900.0,34.4119,34.4433,34.3883,34.3961,68900.0
2011-04-26 14:45:00,43.76,43.78,43.71,43.72,82600.0,34.3883,34.404,34.349,34.3569,82600.0
2011-04-26 14:50:00,43.71,43.77,43.69,43.75,54400.0,34.349,34.3961,34.3333,34.3804,54400.0
2011-04-26 14:55:00,43.76,43.78,43.73,43.78,130300.0,34.3883,34.404,34.3647,34.404,130300.0
2011-04-26 15:00:00,43.77,43.84,43.77,43.8,163700.0,34.3961,34.4512,34.3961,34.4197,163700.0
2011-04-26 15:05:00,43.8,43.81,43.73,43.78,169200.0,34.4197,34.4276,34.3647,34.404,169200.0
2011-04-26 15:10:00,43.78,43.81,43.73,43.75,116900.0,34.404,34.4276,34.3647,34.3804,116900.0
2011-04-26 15:15:00,43.74,43.77,43.71,43.73,93200.0,34.3726,34.3961,34.349,34.3647,93200.0
2011-04-26 15:20:00,43.73,43.73,43.68,43.7,104300.0,34.3647,34.3647,34.3254,34.3411,104300.0
2011-04-26 15:25:00,43.7,43.7,43.69,43.7,38700.0,34.3411,34.3411,34.3333,34.3411,38700.0
2011-04-26 15:30:00,43.7,43.7,43.69,43.7,78800.0,34.3411,34.3411,34.3333,34.3411,78800.0
2011-04-26 15:35:00,43.7,43.7,43.66,43.68,157600.0,34.3411,34.3411,34.3097,34.3254,157600.0
2011-04-26 15:40:00,43.67,43.7,43.65,43.7,94300.0,34.3176,34.3411,34.3018,34.3411,94300.0
2011-04-26 15:45:00,43.7,43.73,43.66,43.7,131200.0,34.3411,34.3647,34.3097,34.3411,131200.0
2011-04-26 15:50:00,43.69,43.7,43.55,43.57,257300.0,34.3333,34.3411,34.2233,34.239,257300.0
2011-04-26 15:55:00,43.58,43.63,42.5,43.34,726300.0,34.2468,34.2861,33.3981,34.0582,726300.0
2011-04-27 09:30:00,43.53,43.68,43.49,43.63,101000.0,34.2075,34.3254,34.1761,34.2861,101000.0
2011-04-27 09:35:00,43.63,43.63,43.1,43.19,142600.0,34.2861,34.2861,33.8696,33.9404,142600.0
2011-04-27 09:40:00,43.19,43.25,43.17,43.21,44000.0,33.9404,33.9875,33.9246,33.9561,44000.0
2011-04-27 09:45:00,43.21,43.36,43.17,43.36,63500.0,33.9561,34.074,33.9246,34.074,63500.0
2011-04-27 09:50:00,43.36,43.5,43.35,43.48,79500.0,34.074,34.184,34.0661,34.1683,79500.0
2011-04-27 09:55:00,43.49,43.49,43.38,43.43,43300.0,34.1761,34.1761,34.0897,34.129,43300.0
2011-04-27 10:00:00,43.44,43.45,43.4,43.41,38500.0,34.1368,34.1447,34.1054,34.1132,38500.0
2011-04-27 10:05:00,43.41,43.46,43.4,43.43,74900.0,34.1132,34.1525,34.1054,34.129,74900.0
2011-04-27 10:10:00,43.44,43.44,43.34,43.36,50500.0,34.1368,34.1368,34.0582,34.074,50500.0
2011-04-27 10:15:00,43.36,43.4,43.32,43.36,61700.0,34.074,34.1054,34.0425,34.074,61700.0
2011-04-27 10:20:00,43.36,43.4,43.34,43.38,73300.0,34.074,34.1054,34.0582,34.0897,73300.0
2011-04-27 10:25:00,43.38,43.4,43.34,43.34,74600.0,34.0897,34.1054,34.0582,34.0582,74600.0
2011-04-27 10:30:00,43.35,43.35,43.29,43.34,52600.0,34.0661,34.0661,34.0189,34.0582,52600.0
2011-04-27 10:35:00,43.34,43.4,43.33,43.4,55900.0,34.0582,34.1054,34.0504,34.1054,55900.0
2011-04-27 10:40:00,43.4,43.4,43.36,43.38,40700.0,34.1054,34.1054,34.074,34.0897,40700.0
2011-04-27 10:45:00,43.37,43.39,43.21,43.23,66000.0,34.0818,34.0975,33.9561,33.9718,66000.0
2011-04-27 10:50:00,43.24,43.24,43.08,43.09,36500.0,33.9796,33.9796,33.8539,33.8618,36500.0
2011-04-27 10:55:00,43.08,43.1,43.01,43.08,53600.0,33.8539,33.8696,33.7989,33.8539,53600.0
2011-04-27 11:00:00,43.1,43.18,43.09,43.16,98900.0,33.8696,33.9325,33.8618,33.9168,98900.0
2011-04-27 11:05:00,43.17,43.2,43.14,43.15,48300.0,33.9246,33.9482,33.9011,33.9089,48300.0
2011-04-27 11:10:00,43.15,43.2,43.14,43.2,32600.0,33.9089,33.9482,33.9011,33.9482,32600.0
2011-04-27 11:15:00,43.2,43.26,43.18,43.26,30800.0,33.9482,33.9954,33.9325,33.9954,30800.0
2011-04-27 11:20:00,43.26,43.35,43.25,43.35,22600.0,33.9954,34.0661,33.9875,34.0661,22600.0
2011-04-27 11:25:00,43.35,43.38,43.34,43.35,25200.0,34.0661,34.0897,34.0582,34.0661,25200.0
2011-04-27 11:30:00,43.34,43.34,43.28,43.29,31700.0,34.0582,34.0582,34.0111,34.0189,31700.0
2011-04-27 11:35:00,43.28,43.34,43.25,43.3,39200.0,34.0111,34.0582,33.9875,34.0268,39200.0
2011-04-27 11:40:00,43.31,43.35,43.29,43.35,21300.0,34.0347,34.0661,34.0189,34.0661,21300.0
2011-04-27 11:45:00,43.34,43.37,43.33,43.37,21100.0,34.0582,34.0818,34.0504,34.0818,21100.0
2011-04-27 11:50:00,43.38,43.48,43.38,43.44,30900.0,34.0897,34.1683,34.0897,34.1368,30900.0
2011-04-27 11:55:00,43.45,43.45,43.36,43.38,38800.0,34.1447,34.1447,34.074,34.0897,38800.0
2011-04-27 12:00:00,43.38,43.4,43.36,43.38,31300.0,34.0897,34.1054,34.074,34.0897,31300.0
2011-04-27 12:05:00,43.38,43.39,43.33,43.34,63800.0,34.0897,34.0975,34.0504,34.0582,63800.0
2011-04-27 12:10:00,43.33,43.35,43.32,43.34,25500.0,34.0504,34.0661,34.0425,34.0582,25500.0
2011-04-27 12:15:00,43.34,43.36,43.31,43.34,37600.0,34.0582,34.074,34.0347,34.0582,37600.0
2011-04-27 12:20:00,43.33,43.34,43.31,43.32,24900.0,34.0504,34.0582,34.0347,34.0425,24900.0
2011-04-27 12:25:00,43.32,43.33,43.29,43.32,86200.0,34.0425,34.0504,34.0189,34.0425,86200.0
2011-04-27 12:30:00,43.32,43.33,43.27,43.27,87800.0,34.0425,34.0504,34.0032,34.0032,87800.0
2011-04-27 12:35:00,43.27,43.32,43.22,43.3,73800.0,34.0032,34.0425,33.9639,34.0268,73800.0
2011-04-27 12:40:00,43.3,43.33,43.27,43.3,72500.0,34.0268,34.0504,34.0032,34.0268,72500.0
2011-04-27 12:45:00,43.3,43.3,43.24,43.25,62600.0,34.0268,34.0268,33.9796,33.9875,62600.0
2011-04-27 12:50:00,43.26,43.3,43.25,43.27,42700.0,33.9954,34.0268,33.9875,34.0032,42700.0
2011-04-27 12:55:00,43.28,43.29,43.23,43.28,37600.0,34.0111,34.0189,33.9718,34.0111,37600.0
2011-04-27 13:00:00,43.27,43.28,43.25,43.26,47200.0,34.0032,34.0111,33.9875,33.9954,47200.0
2011-04-27 13:05:00,43.27,43.27,43.25,43.26,29000.0,34.0032,34.0032,33.9875,33.9954,29000.0
2011-04-27 13:10:00,43.27,43.28,43.22,43.27,35900.0,34.0032,34.0111,33.9639,34.0032,35900.0
2011-04-27 13:15:00,43.28,43.33,43.25,43.32,55700.0,34.0111,34.0504,33.9875,34.0425,55700.0
2011-04-27 13:20:00,43.33,43.33,43.24,43.26,60700.0,34.0504,34.0504,33.9796,33.9954,60700.0
2011-04-27 13:25:00,43.27,43.28,43.23,43.23,20600.0,34.0032,34.0111,33.9718,33.9718,20600.0
2011-04-27 13:30:00,43.23,43.26,43.21,43.23,21300.0,33.9718,33.9954,33.9561,33.9718,21300.0
2011-04-27 13:35:00,43.24,43.26,43.23,43.23,28500.0,33.9796,33.9954,33.9718,33.9718,28500.0
2011-04-27 13:40:00,43.23,43.29,43.23,43.27,42500.0,33.9718,34.0189,33.9718,34.0032,42500.0
2011-04-27 13:45:00,43.27,43.3,43.27,43.29,37200.0,34.0032,34.0268,34.0032,34.0189,37200.0
2011-04-27 13:50:00,43.29,43.31,43.29,43.3,26500.0,34.0189,34.0347,34.0189,34.0268,26500.0
2011-04-27 13:55:00,43.3,43.3,43.26,43.27,75700.0,34.0268,34.0268,33.9954,34.0032,75700.0
2011-04-27 14:00:00,43.28,43.3,43.25,43.28,50700.0,34.0111,34.0268,33.9875,34.0111,50700.0
2011-04-27 14:05:00,43.28,43.3,43.27,43.29,60900.0,34.0111,34.0268,34.0032,34.0189,60900.0
2011-04-27 14:10:00,43.29,43.31,43.25,43.31,31900.0,34.0189,34.0347,33.9875,34.0347,31900.0
2011-04-27 14:15:00,43.3,43.3,43.23,43.28,75900.0,34.0268,34.0268,33.9718,34.0111,75900.0
2011-04-27 14:20:00,43.28,43.3,43.25,43.26,71300.0,34.0111,34.0268,33.9875,33.9954,71300.0
2011-04-27 14:25:00,43.25,43.27,43.16,43.16,61300.0,33.9875,34.0032,33.9168,33.9168,61300.0
2011-04-27 14:30:00,43.16,43.26,43.16,43.26,153100.0,33.9168,33.9954,33.9168,33.9954,153100.0
2011-04-27 14:35:00,43.27,43.34,43.27,43.33,52500.0,34.0032,34.0582,34.0032,34.0504,52500.0
2011-04-27 14:40:00,43.32,43.33,43.27,43.27,104400.0,34.0425,34.0504,34.0032,34.0032,104400.0
2011-04-27 14:45:00,43.27,43.34,43.27,43.3,58200.0,34.0032,34.0582,34.0032,34.0268,58200.0
2011-04-27 14:50:00,43.3,43.35,43.3,43.35,39000.0,34.0268,34.0661,34.0268,34.0661,39000.0
2011-04-27 14:55:00,43.35,43.37,43.31,43.34,64900.0,34.0661,34.0818,34.0347,34.0582,64900.0
2011-04-27 15:00:00,43.34,43.37,43.34,43.37,45600.0,34.0582,34.0818,34.0582,34.0818,45600.0
2011-04-27 15:05:00,43.37,43.4,43.28,43.29,92800.0,34.0818,34.1054,34.0111,34.0189,92800.0
2011-04-27 15:10:00,43.29,43.33,43.27,43.29,88000.0,34.0189,34.0504,34.0032,34.0189,88000.0
2011-04-27 15:15:00,43.3,43.32,43.28,43.29,65100.0,34.0268,34.0425,34.0111,34.0189,65100.0
2011-04-27 15:20:00,43.29,43.3,43.24,43.29,59800.0,34.0189,34.0268,33.9796,34.0189,59800.0
2011-04-27 15:25:00,43.3,43.3,43.27,43.28,68400.0,34.0268,34.0268,34.0032,34.0111,68400.0
2011-04-27 15:30:00,43.29,43.33,43.27,43.28,151000.0,34.0189,34.0504,34.0032,34.0111,151000.0
2011-04-27 15:35:00,43.28,43.34,43.27,43.34,104800.0,34.0111,34.0582,34.0032,34.0582,104800.0
2011-04-27 15:40:00,43.34,43.45,43.34,43.45,82000.0,34.0582,34.1447,34.0582,34.1447,82000.0
2011-04-27 15:45:00,43.45,43.49,43.4,43.4,91700.0,34.1447,34.1761,34.1054,34.1054,91700.0
2011-04-27 15:50:00,43.4,43.44,43.36,43.39,151600.0,34.1054,34.1368,34.074,34.0975,151600.0
2011-04-27 15:55:00,43.39,43.43,43.34,43.4,266500.0,34.0975,34.129,34.0582,34.1054,266500.0
2011-04-28 09:30:00,44.67,45.79,44.51,45.77,352800.0,35.1034,35.9835,34.9777,35.9678,352800.0
2011-04-28 09:35:00,45.77,47.64,45.72,47.21,409200.0,35.9678,37.4373,35.9285,37.0994,409200.0
2011-04-28 09:40:00,47.17,47.26,46.05,46.07,267800.0,37.068,37.1387,36.1879,36.2036,267800.0
2011-04-28 09:45:00,46.07,46.08,45.73,45.74,182600.0,36.2036,36.2114,35.9364,35.9442,182600.0
2011-04-28 09:50:00,45.74,45.89,45.67,45.79,121900.0,35.9442,36.0621,35.8892,35.9835,121900.0
2011-04-28 09:55:00,45.79,46.06,45.57,45.82,154200.0,35.9835,36.1957,35.8107,36.0071,154200.0
2011-04-28 10:00:00,45.82,45.91,45.74,45.9,171200.0,36.0071,36.0778,35.9442,36.07,171200.0
2011-04-28 10:05:00,45.9,46.0,45.82,45.93,137100.0,36.07,36.1486,36.0071,36.0936,137100.0
2011-04-28 10:10:00,45.9,46.01,45.87,45.92,172200.0,36.07,36.1564,36.0464,36.0857,172200.0
2011-04-28 10:15:00,45.94,46.0,45.89,45.98,75600.0,36.1014,36.1486,36.0621,36.1328,75600.0
2011-04-28 10:20:00,45.98,46.0,45.92,45.97,101300.0,36.1328,36.1486,36.0857,36.125,101300.0
2011-04-28 10:25:00,45.98,46.14,45.97,46.03,172400.0,36.1328,36.2586,36.125,36.1721,172400.0
2011-04-28 10:30:00,46.03,46.04,45.9,45.98,89900.0,36.1721,36.18,36.07,36.1328,89900.0
2011-04-28 10:35:00,45.99,46.0,45.75,45.91,104900.0,36.1407,36.1486,35.9521,36.0778,104900.0
2011-04-28 10:40:00,45.93,46.0,45.88,45.99,41600.0,36.0936,36.1486,36.0543,36.1407,41600.0
2011-04-28 10:45:00,46.0,46.0,45.98,46.0,89500.0,36.1486,36.1486,36.1328,36.1486,89500.0
2011-04-28 10:50:00,46.0,46.0,45.84,45.97,46000.0,36.1486,36.1486,36.0228,36.125,46000.0
2011-04-28 10:55:00,45.98,45.98,45.79,45.81,43700.0,36.1328,36.1328,35.9835,35.9993,43700.0
2011-04-28 11:00:00,45.82,45.86,45.75,45.83,51600.0,36.0071,36.0385,35.9521,36.015,51600.0
2011-04-28 11:05:00,45.83,45.88,45.78,45.82,67700.0,36.015,36.0543,35.9757,36.0071,67700.0
2011-04-28 11:10:00,45.83,45.94,45.82,45.83,41300.0,36.015,36.1014,36.0071,36.015,41300.0
2011-04-28 11:15:00,45.83,45.83,45.68,45.69,106500.0,36.015,36.015,35.8971,35.905,106500.0
2011-04-28 11:20:00,45.7,45.73,45.69,45.7,34100.0,35.9128,35.9364,35.905,35.9128,34100.0
2011-04-28 11:25:00,45.7,45.7,45.58,45.58,48600.0,35.9128,35.9128,35.8185,35.8185,48600.0
2011-04-28 11:30:00,45.57,45.63,45.5,45.6,100600.0,35.8107,35.8578,35.7556,35.8342,100600.0
2011-04-28 11:35:00,45.6,45.63,45.57,45.57,101500.0,35.8342,35.8578,35.8107,35.8107,101500.0
2011-04-28 11:40:00,45.56,45.66,45.53,45.57,60800.0,35.8028,35.8814,35.7792,35.8107,60800.0
2011-04-28 11:45:00,45.58,45.6,45.45,45.48,30900.0,35.8185,35.8342,35.7164,35.7399,30900.0
2011-04-28 11:50:00,45.5,45.6,45.49,45.59,47600.0,35.7556,35.8342,35.7478,35.8264,47600.0
2011-04-28 11:55:00,45.6,45.6,45.54,45.59,20700.0,35.8342,35.8342,35.7871,35.8264,20700.0
2011-04-28 12:00:00,45.6,45.63,45.58,45.61,78600.0,35.8342,35.8578,35.8185,35.8421,78600.0
2011-04-28 12:05:00,45.61,45.61,45.58,45.6,27800.0,35.8421,35.8421,35.8185,35.8342,27800.0
2011-04-28 12:10:00,45.6,45.66,45.59,45.6,150400.0,35.8342,35.8814,35.8264,35.8342,150400.0
2011-04-28 12:15:00,45.6,45.67,45.57,45.63,65900.0,35.8342,35.8892,35.8107,35.8578,65900.0
2011-04-28 12:20:00,45.63,45.64,45.58,45.59,92700.0,35.8578,35.8657,35.8185,35.8264,92700.0
2011-04-28 12:25:00,45.6,45.62,45.57,45.6,130600.0,35.8342,35.8499,35.8107,35.8342,130600.0
2011-04-28 12:30:00,45.6,45.61,45.59,45.6,29200.0,35.8342,35.8421,35.8264,35.8342,29200.0
2011-04-28 12:35:00,45.61,45.61,45.59,45.59,19800.0,35.8421,35.8421,35.8264,35.8264,19800.0
2011-04-28 12:40:00,45.6,45.62,45.59,45.59,28600.0,35.8342,35.8499,35.8264,35.8264,28600.0
2011-04-28 12:45:00,45.59,45.61,45.46,45.52,58400.0,35.8264,35.8421,35.7242,35.7714,58400.0
2011-04-28 12:50:00,45.51,45.54,45.47,45.52,33000.0,35.7635,35.7871,35.7321,35.7714,33000.0
2011-04-28 12:55:00,45.52,45.59,45.52,45.55,36200.0,35.7714,35.8264,35.7714,35.7949,36200.0
2011-04-28 13:00:00,45.55,45.6,45.55,45.6,74600.0,35.7949,35.8342,35.7949,35.8342,74600.0
2011-04-28 13:05:00,45.6,45.68,45.56,45.59,193800.0,35.8342,35.8971,35.8028,35.8264,193800.0
2011-04-28 13:10:00,45.6,45.66,45.59,45.65,65000.0,35.8342,35.8814,35.8264,35.8735,65000.0
2011-04-28 13:15:00,45.65,45.77,45.63,45.77,45700.0,35.8735,35.9678,35.8578,35.9678,45700.0
2011-04-28 13:20:00,45.77,45.79,45.74,45.76,22200.0,35.9678,35.9835,35.9442,35.96,22200.0
2011-04-28 13:25:00,45.75,45.88,45.75,45.88,50900.0,35.9521,36.0543,35.9521,36.0543,50900.0
2011-04-28 13:30:00,45.86,45.91,45.84,45.91,27400.0,36.0385,36.0778,36.0228,36.0778,27400.0
2011-04-28 13:35:00,45.91,46.0,45.9,45.99,59600.0,36.0778,36.1486,36.07,36.1407,59600.0
2011-04-28 13:40:00,45.98,46.11,45.98,46.1,83300.0,36.1328,36.235,36.1328,36.2271,83300.0
2011-04-28 13:45:00,46.1,46.2,46.1,46.16,82600.0,36.2271,36.3057,36.2271,36.2743,82600.0
2011-04-28 13:50:00,46.16,46.46,46.16,46.45,122300.0,36.2743,36.51,36.2743,36.5022,122300.0
2011-04-28 13:55:00,46.46,46.51,46.43,46.45,233800.0,36.51,36.5493,36.4865,36.5022,233800.0
2011-04-28 14:00:00,46.48,46.51,46.43,46.46,81500.0,36.5258,36.5493,36.4865,36.51,81500.0
2011-04-28 14:05:00,46.46,46.55,46.44,46.5,80000.0,36.51,36.5808,36.4943,36.5415,80000.0
2011-04-28 14:10:00,46.5,46.62,46.49,46.6,100300.0,36.5415,36.6358,36.5336,36.6201,100300.0
2011-04-28 14:15:00,46.6,46.63,46.58,46.6,123800.0,36.6201,36.6436,36.6043,36.6201,123800.0
2011-04-28 14:20:00,46.6,46.62,46.52,46.59,182000.0,36.6201,36.6358,36.5572,36.6122,182000.0
2011-04-28 14:25:00,46.6,46.6,46.58,46.6,30700.0,36.6201,36.6201,36.6043,36.6201,30700.0
2011-04-28 14:30:00,46.59,46.63,46.58,46.6,70500.0,36.6122,36.6436,36.6043,36.6201,70500.0
2011-04-28 14:35:00,46.6,46.72,46.59,46.7,120500.0,36.6201,36.7144,36.6122,36.6987,120500.0
2011-04-28 14:40:00,46.7,46.71,46.68,46.7,56400.0,36.6987,36.7065,36.6829,36.6987,56400.0
2011-04-28 14:45:00,46.7,46.7,46.56,46.62,58700.0,36.6987,36.6987,36.5886,36.6358,58700.0
2011-04-28 14:50:00,46.64,46.69,46.62,46.67,45900.0,36.6515,36.6908,36.6358,36.6751,45900.0
2011-04-28 14:55:00,46.67,46.68,46.56,46.62,82000.0,36.6751,36.6829,36.5886,36.6358,82000.0
2011-04-28 15:00:00,46.62,46.65,46.51,46.52,61700.0,36.6358,36.6594,36.5493,36.5572,61700.0
2011-04-28 15:05:00,46.52,46.53,46.41,46.45,93700.0,36.5572,36.5651,36.4708,36.5022,93700.0
2011-04-28 15:10:00,46.45,46.64,46.44,46.6,89500.0,36.5022,36.6515,36.4943,36.6201,89500.0
2011-04-28 15:15:00,46.6,46.62,46.51,46.61,50700.0,36.6201,36.6358,36.5493,36.6279,50700.0
2011-04-28 15:20:00,46.61,46.67,46.58,46.59,49000.0,36.6279,36.6751,36.6043,36.6122,49000.0
2011-04-28 15:25:00,46.59,46.67,46.56,46.66,33200.0,36.6122,36.6751,36.5886,36.6672,33200.0
2011-04-28 15:30:00,46.67,46.71,46.66,46.7,58600.0,36.6751,36.7065,36.6672,36.6987,58600.0
2011-04-28 15:35:00,46.7,46.71,46.67,46.7,80100.0,36.6987,36.7065,36.6751,36.6987,80100.0
2011-04-28 15:40:00,46.7,46.71,46.67,46.69,73600.0,36.6987,36.7065,36.6751,36.6908,73600.0
2011-04-28 15:45:00,46.69,46.7,46.6,46.61,101200.0,36.6908,36.6987,36.6201,36.6279,101200.0
2011-04-28 15:50:00,46.6,46.69,46.6,46.68,119600.0,36.6201,36.6908,36.6201,36.6829,119600.0
2011-04-28 15:55:00,46.68,46.7,46.64,46.65,266600.0,36.6829,36.6987,36.6515,36.6594,266600.0
2011-04-29 09:30:00,46.56,46.56,46.23,46.54,125500.0,36.5886,36.5886,36.3293,36.5729,125500.0
2011-04-29 09:35:00,46.52,46.6,46.46,46.49,94000.0,36.5572,36.6201,36.51,36.5336,94000.0
2011-04-29 09:40:00,46.5,46.5,46.43,46.5,59100.0,36.5415,36.5415,36.4865,36.5415,59100.0
2011-04-29 09:45:00,46.49,46.5,46.45,46.47,56400.0,36.5336,36.5415,36.5022,36.5179,56400.0
2011-04-29 09:50:00,46.47,46.47,46.18,46.18,66100.0,36.5179,36.5179,36.29,36.29,66100.0
2011-04-29 09:55:00,46.21,46.32,45.96,46.07,96700.0,36.3136,36.4,36.1171,36.2036,96700.0
2011-04-29 10:00:00,46.07,46.12,46.05,46.05,72800.0,36.2036,36.2429,36.1879,36.1879,72800.0
2011-04-29 10:05:00,46.04,46.05,45.88,45.91,49500.0,36.18,36.1879,36.0543,36.0778,49500.0
2011-04-29 10:10:00,45.91,45.96,45.88,45.89,89700.0,36.0778,36.1171,36.0543,36.0621,89700.0
2011-04-29 10:15:00,45.88,46.0,45.83,45.99,75800.0,36.0543,36.1486,36.015,36.1407,75800.0
2011-04-29 10:20:00,45.98,46.03,45.92,46.0,66500.0,36.1328,36.1721,36.0857,36.1486,66500.0
2011-04-29 10:25:00,45.99,46.02,45.99,46.01,50700.0,36.1407,36.1643,36.1407,36.1564,50700.0
2011-04-29 10:30:00,46.01,46.02,45.96,45.98,32800.0,36.1564,36.1643,36.1171,36.1328,32800.0
2011-04-29 10:35:00,45.99,46.01,45.97,46.0,49900.0,36.1407,36.1564,36.125,36.1486,49900.0
2011-04-29 10:40:00,46.0,46.0,45.91,45.99,31200.0,36.1486,36.1486,36.0778,36.1407,31200.0
2011-04-29 10:45:00,45.99,46.01,45.97,45.99,40400.0,36.1407,36.1564,36.125,36.1407,40400.0
2011-04-29 10:50:00,46.0,46.05,45.97,45.99,55700.0,36.1486,36.1879,36.125,36.1407,55700.0
2011-04-29 10:55:00,45.99,46.01,45.98,45.99,51100.0,36.1407,36.1564,36.1328,36.1407,51100.0
2011-04-29 11:00:00,45.98,46.0,45.97,45.97,29700.0,36.1328,36.1486,36.125,36.125,29700.0
2011-04-29 11:05:00,45.98,46.03,45.97,46.01,51900.0,36.1328,36.1721,36.125,36.1564,51900.0
2011-04-29 11:10:00,46.01,46.02,45.97,45.98,39000.0,36.1564,36.1643,36.125,36.1328,39000.0
2011-04-29 11:15:00,45.97,45.99,45.95,45.95,22500.0,36.125,36.1407,36.1093,36.1093,22500.0
2011-04-29 11:20:00,45.94,45.96,45.91,45.95,23700.0,36.1014,36.1171,36.0778,36.1093,23700.0
2011-04-29 11:25:00,45.95,46.01,45.95,45.99,60700.0,36.1093,36.1564,36.1093,36.1407,60700.0
2011-04-29 11:30:00,46.0,46.01,45.91,45.97,77000.0,36.1486,36.1564,36.0778,36.125,77000.0
2011-04-29 11:35:00,45.96,45.99,45.96,45.96,14000.0,36.1171,36.1407,36.1171,36.1171,14000.0
2011-04-29 11:40:00,45.96,46.02,45.96,46.0,96800.0,36.1171,36.1643,36.1171,36.1486,96800.0
2011-04-29 11:45:00,46.0,46.01,45.96,46.0,39100.0,36.1486,36.1564,36.1171,36.1486,39100.0
2011-04-29 11:50:00,46.0,46.0,45.95,45.97,30500.0,36.1486,36.1486,36.1093,36.125,30500.0
2011-04-29 11:55:00,45.97,45.99,45.97,45.99,16300.0,36.125,36.1407,36.125,36.1407,16300.0
2011-04-29 12:00:00,45.98,46.01,45.97,45.99,55900.0,36.1328,36.1564,36.125,36.1407,55900.0
2011-04-29 12:05:00,46.0,46.0,45.94,45.95,32400.0,36.1486,36.1486,36.1014,36.1093,32400.0
2011-04-29 12:10:00,45.95,45.95,45.91,45.91,21800.0,36.1093,36.1093,36.0778,36.0778,21800.0
2011-04-29 12:15:00,45.93,45.97,45.92,45.93,25300.0,36.0936,36.125,36.0857,36.0936,25300.0
2011-04-29 12:20:00,45.92,45.92,45.88,45.89,15600.0,36.0857,36.0857,36.0543,36.0621,15600.0
2011-04-29 12:25:00,45.89,45.9,45.88,45.88,23900.0,36.0621,36.07,36.0543,36.0543,23900.0
2011-04-29 12:30:00,45.89,45.93,45.87,45.93,31100.0,36.0621,36.0936,36.0464,36.0936,31100.0
2011-04-29 12:35:00,45.93,45.93,45.85,45.86,25000.0,36.0936,36.0936,36.0307,36.0385,25000.0
2011-04-29 12:40:00,45.86,45.86,45.8,45.81,36200.0,36.0385,36.0385,35.9914,35.9993,36200.0
2011-04-29 12:45:00,45.8,45.81,45.72,45.73,50300.0,35.9914,35.9993,35.9285,35.9364,50300.0
2011-04-29 12:50:00,45.74,45.75,45.68,45.69,37900.0,35.9442,35.9521,35.8971,35.905,37900.0
2011-04-29 12:55:00,45.7,45.78,45.69,45.76,55000.0,35.9128,35.9757,35.905,35.96,55000.0
2011-04-29 13:00:00,45.76,45.88,45.75,45.88,31100.0,35.96,36.0543,35.9521,36.0543,31100.0
2011-04-29 13:05:00,45.89,45.89,45.85,45.88,18900.0,36.0621,36.0621,36.0307,36.0543,18900.0
2011-04-29 13:10:00,45.88,45.88,45.78,45.81,32700.0,36.0543,36.0543,35.9757,35.9993,32700.0
2011-04-29 13:15:00,45.81,45.82,45.73,45.74,81800.0,35.9993,36.0071,35.9364,35.9442,81800.0
2011-04-29 13:20:00,45.74,45.75,45.68,45.69,26200.0,35.9442,35.9521,35.8971,35.905,26200.0
2011-04-29 13:25:00,45.69,45.7,45.62,45.62,23800.0,35.905,35.9128,35.8499,35.8499,23800.0
2011-04-29 13:30:00,45.62,45.64,45.58,45.6,65000.0,35.8499,35.8657,35.8185,35.8342,65000.0
2011-04-29 13:35:00,45.6,45.62,45.56,45.56,23600.0,35.8342,35.8499,35.8028,35.8028,23600.0
2011-04-29 13:40:00,45.56,45.57,45.51,45.51,54300.0,35.8028,35.8107,35.7635,35.7635,54300.0
2011-04-29 13:45:00,45.52,45.56,45.5,45.52,65600.0,35.7714,35.8028,35.7556,35.7714,65600.0
2011-04-29 13:50:00,45.51,45.52,45.45,45.48,102500.0,35.7635,35.7714,35.7164,35.7399,102500.0
2011-04-29 13:55:00,45.48,45.55,45.47,45.5,98800.0,35.7399,35.7949,35.7321,35.7556,98800.0
2011-04-29 14:00:00,45.5,45.62,45.5,45.62,34200.0,35.7556,35.8499,35.7556,35.8499,34200.0
2011-04-29 14:05:00,45.61,45.68,45.61,45.65,29100.0,35.8421,35.8971,35.8421,35.8735,29100.0
2011-04-29 14:10:00,45.67,45.69,45.65,45.67,16500.0,35.8892,35.905,35.8735,35.8892,16500.0
2011-04-29 14:15:00,45.66,45.72,45.64,45.66,65900.0,35.8814,35.9285,35.8657,35.8814,65900.0
2011-04-29 14:20:00,45.67,45.67,45.59,45.65,39700.0,35.8892,35.8892,35.8264,35.8735,39700.0
2011-04-29 14:25:00,45.66,45.67,45.61,45.62,17500.0,35.8814,35.8892,35.8421,35.8499,17500.0
2011-04-29 14:30:00,45.61,45.69,45.58,45.66,25300.0,35.8421,35.905,35.8185,35.8814,25300.0
2011-04-29 14:35:00,45.67,45.79,45.67,45.77,24400.0,35.8892,35.9835,35.8892,35.9678,24400.0
2011-04-29 14:40:00,45.77,45.78,45.74,45.75,14100.0,35.9678,35.9757,35.9442,35.9521,14100.0
2011-04-29 14:45:00,45.75,45.84,45.75,45.81,18200.0,35.9521,36.0228,35.9521,35.9993,18200.0
2011-04-29 14:50:00,45.81,45.82,45.78,45.81,22900.0,35.9993,36.0071,35.9757,35.9993,22900.0
2011-04-29 14:55:00,45.81,45.82,45.78,45.78,13700.0,35.9993,36.0071,35.9757,35.9757,13700.0
2011-04-29 15:00:00,45.78,45.81,45.75,45.79,41600.0,35.9757,35.9993,35.9521,35.9835,41600.0
2011-04-29 15:05:00,45.79,45.88,45.79,45.86,33400.0,35.9835,36.0543,35.9835,36.0385,33400.0
2011-04-29 15:10:00,45.87,45.87,45.82,45.83,35400.0,36.0464,36.0464,36.0071,36.015,35400.0
2011-04-29 15:15:00,45.83,45.85,45.76,45.78,42500.0,36.015,36.0307,35.96,35.9757,42500.0
2011-04-29 15:20:00,45.79,45.82,45.77,45.79,27700.0,35.9835,36.0071,35.9678,35.9835,27700.0
2011-04-29 15:25:00,45.79,45.8,45.77,45.77,35200.0,35.9835,35.9914,35.9678,35.9678,35200.0
2011-04-29 15:30:00,45.78,45.81,45.77,45.78,35000.0,35.9757,35.9993,35.9678,35.9757,35000.0
2011-04-29 15:35:00,45.79,45.85,45.78,45.85,73000.0,35.9835,36.0307,35.9757,36.0307,73000.0
2011-04-29 15:40:00,45.85,45.86,45.8,45.84,64200.0,36.0307,36.0385,35.9914,36.0228,64200.0
2011-04-29 15:45:00,45.84,45.91,45.81,45.88,105300.0,36.0228,36.0778,35.9993,36.0543,105300.0
2011-04-29 15:50:00,45.88,45.91,45.83,45.87,139700.0,36.0543,36.0778,36.015,36.0464,139700.0
2011-04-29 15:55:00,45.86,45.92,45.85,45.88,144400.0,36.0385,36.0857,36.0307,36.0543,144400.0
2011-05-02 09:30:00,45.98,46.07,45.88,46.06,77300.0,36.1328,36.2036,36.0543,36.1957,77300.0
2011-05-02 09:35:00,46.06,46.14,46.03,46.07,54200.0,36.1957,36.2586,36.1721,36.2036,54200.0
2011-05-02 09:40:00,46.08,46.15,46.08,46.11,28500.0,36.2114,36.2664,36.2114,36.235,28500.0
2011-05-02 09:45:00,46.11,46.28,46.05,46.06,78200.0,36.235,36.3686,36.1879,36.1957,78200.0
2011-05-02 09:50:00,46.05,46.15,46.0,46.05,44000.0,36.1879,36.2664,36.1486,36.1879,44000.0
2011-05-02 09:55:00,46.07,46.12,46.06,46.09,17900.0,36.2036,36.2429,36.1957,36.2193,17900.0
2011-05-02 10:00:00,46.09,46.37,46.09,46.21,72200.0,36.2193,36.4393,36.2193,36.3136,72200.0
2011-05-02 10:05:00,46.22,46.22,46.12,46.14,58600.0,36.3214,36.3214,36.2429,36.2586,58600.0
2011-05-02 10:10:00,46.14,46.29,46.13,46.29,26200.0,36.2586,36.3765,36.2507,36.3765,26200.0
2011-05-02 10:15:00,46.3,46.35,46.26,46.33,32500.0,36.3843,36.4236,36.3529,36.4079,32500.0
2011-05-02 10:20:00,46.33,46.4,46.33,46.4,23600.0,36.4079,36.4629,36.4079,36.4629,23600.0
2011-05-02 10:25:00,46.39,46.5,46.39,46.48,43600.0,36.455,36.5415,36.455,36.5258,43600.0
2011-05-02 10:30:00,46.48,46.49,46.46,46.47,57800.0,36.5258,36.5336,36.51,36.5179,57800.0
2011-05-02 10:35:00,46.46,46.47,46.33,46.34,80300.0,36.51,36.5179,36.4079,36.4157,80300.0
2011-05-02 10:40:00,46.34,46.34,46.26,46.26,27600.0,36.4157,36.4157,36.3529,36.3529,27600.0
2011-05-02 10:45:00,46.27,46.28,46.22,46.23,43800.0,36.3607,36.3686,36.3214,36.3293,43800.0
2011-05-02 10:50:00,46.23,46.25,46.21,46.25,30700.0,36.3293,36.345,36.3136,36.345,30700.0
2011-05-02 10:55:00,46.25,46.25,46.18,46.19,27400.0,36.345,36.345,36.29,36.2979,27400.0
2011-05-02 11:00:00,46.2,46.22,46.18,46.19,31600.0,36.3057,36.3214,36.29,36.2979,31600.0
2011-05-02 11:05:00,46.19,46.2,46.15,46.2,37800.0,36.2979,36.3057,36.2664,36.3057,37800.0
2011-05-02 11:10:00,46.2,46.22,46.18,46.2,25400.0,36.3057,36.3214,36.29,36.3057,25400.0
2011-05-02 11:15:00,46.2,46.23,46.18,46.23,19700.0,36.3057,36.3293,36.29,36.3293,19700.0
2011-05-02 11:20:00,46.23,46.24,46.07,46.09,71600.0,36.3293,36.3372,36.2036,36.2193,71600.0
2011-05-02 11:25:00,46.1,46.1,46.03,46.03,48700.0,36.2271,36.2271,36.1721,36.1721,48700.0
2011-05-02 11:30:00,46.01,46.02,45.98,46.0,22100.0,36.1564,36.1643,36.1328,36.1486,22100.0
2011-05-02 11:35:00,46.01,46.03,45.99,46.0,22900.0,36.1564,36.1721,36.1407,36.1486,22900.0
2011-05-02 11:40:00,45.99,46.03,45.98,46.03,23100.0,36.1407,36.1721,36.1328,36.1721,23100.0
2011-05-02 11:45:00,46.03,46.05,45.99,45.99,29700.0,36.1721,36.1879,36.1407,36.1407,29700.0
2011-05-02 11:50:00,45.98,46.02,45.94,46.01,43600.0,36.1328,36.1643,36.1014,36.1564,43600.0
2011-05-02 11:55:00,46.01,46.03,46.0,46.03,31000.0,36.1564,36.1721,36.1486,36.1721,31000.0
2011-05-02 12:00:00,46.03,46.03,45.96,45.98,16200.0,36.1721,36.1721,36.1171,36.1328,16200.0
2011-05-02 12:05:00,45.99,45.99,45.95,45.98,18500.0,36.1407,36.1407,36.1093,36.1328,18500.0
2011-05-02 12:10:00,45.99,46.0,45.98,46.0,14900.0,36.1407,36.1486,36.1328,36.1486,14900.0
2011-05-02 12:15:00,45.99,46.01,45.94,45.94,28200.0,36.1407,36.1564,36.1014,36.1014,28200.0
2011-05-02 12:20:00,45.95,45.98,45.84,45.9,70700.0,36.1093,36.1328,36.0228,36.07,70700.0
2011-05-02 12:25:00,45.9,45.93,45.89,45.93,87800.0,36.07,36.0936,36.0621,36.0936,87800.0
2011-05-02 12:30:00,45.93,45.95,45.91,45.95,77000.0,36.0936,36.1093,36.0778,36.1093,77000.0
2011-05-02 12:35:00,45.94,46.03,45.94,45.99,85700.0,36.1014,36.1721,36.1014,36.1407,85700.0
2011-05-02 12:40:00,45.98,45.99,45.97,45.98,16800.0,36.1328,36.1407,36.125,36.1328,16800.0
2011-05-02 12:45:00,45.98,45.99,45.95,45.99,20500.0,36.1328,36.1407,36.1093,36.1407,20500.0
2011-05-02 12:50:00,45.99,46.02,45.98,45.98,139300.0,36.1407,36.1643,36.1328,36.1328,139300.0
2011-05-02 12:55:00,45.99,46.0,45.88,45.9,346800.0,36.1407,36.1486,36.0543,36.07,346800.0
2011-05-02 13:00:00,45.9,45.98,45.89,45.92,70100.0,36.07,36.1328,36.0621,36.0857,70100.0
2011-05-02 13:05:00,45.92,45.95,45.88,45.95,49100.0,36.0857,36.1093,36.0543,36.1093,49100.0
2011-05-02 13:10:00,45.94,45.99,45.93,45.98,30800.0,36.1014,36.1407,36.0936,36.1328,30800.0
2011-05-02 13:15:00,45.98,45.98,45.95,45.97,283500.0,36.1328,36.1328,36.1093,36.125,283500.0
2011-05-02 13:20:00,45.97,46.0,45.97,46.0,33000.0,36.125,36.1486,36.125,36.1486,33000.0
2011-05-02 13:25:00,45.99,46.01,45.99,46.01,103900.0,36.1407,36.1564,36.1407,36.1564,103900.0
2011-05-02 13:30:00,46.01,46.02,45.99,46.01,25000.0,36.1564,36.1643,36.1407,36.1564,25000.0
2011-05-02 13:35:00,46.01,46.01,45.98,46.0,29000.0,36.1564,36.1564,36.1328,36.1486,29000.0
2011-05-02 13:40:00,46.0,46.0,45.97,45.98,24300.0,36.1486,36.1486,36.125,36.1328,24300.0
2011-05-02 13:45:00,45.98,46.0,45.98,46.0,14500.0,36.1328,36.1486,36.1328,36.1486,14500.0
2011-05-02 13:50:00,46.0,46.0,45.97,45.98,31400.0,36.1486,36.1486,36.125,36.1328,31400.0
2011-05-02 13:55:00,45.98,46.0,45.98,46.0,24700.0,36.1328,36.1486,36.1328,36.1486,24700.0
2011-05-02 14:00:00,46.0,46.0,45.99,46.0,73600.0,36.1486,36.1486,36.1407,36.1486,73600.0
2011-05-02 14:05:00,46.0,46.0,45.99,46.0,19100.0,36.1486,36.1486,36.1407,36.1486,19100.0
2011-05-02 14:10:00,46.0,46.0,45.99,46.0,69400.0,36.1486,36.1486,36.1407,36.1486,69400.0
2011-05-02 14:15:00,46.0,46.01,45.98,45.99,36500.0,36.1486,36.1564,36.1328,36.1407,36500.0
2011-05-02 14:20:00,45.99,46.0,45.98,46.0,35100.0,36.1407,36.1486,36.1328,36.1486,35100.0
2011-05-02 14:25:00,45.99,45.99,45.95,45.98,40100.0,36.1407,36.1407,36.1093,36.1328,40100.0
2011-05-02 14:30:00,45.99,46.0,45.96,45.98,45400.0,36.1407,36.1486,36.1171,36.1328,45400.0
2011-05-02 14:35:00,45.98,46.0,45.97,46.0,24800.0,36.1328,36.1486,36.125,36.1486,24800.0
2011-05-02 14:40:00,46.0,46.0,45.96,45.98,60600.0,36.1486,36.1486,36.1171,36.1328,60600.0
2011-05-02 14:45:00,45.98,46.0,45.95,45.96,51600.0,36.1328,36.1486,36.1093,36.1171,51600.0
2011-05-02 14:50:00,45.96,45.98,45.93,45.94,46300.0,36.1171,36.1328,36.0936,36.1014,46300.0
2011-05-02 14:55:00,45.93,45.94,45.87,45.92,36900.0,36.0936,36.1014,36.0464,36.0857,36900.0
2011-05-02 15:00:00,45.92,45.93,45.87,45.89,53300.0,36.0857,36.0936,36.0464,36.0621,53300.0
2011-05-02 15:05:00,45.88,45.93,45.88,45.93,50800.0,36.0543,36.0936,36.0543,36.0936,50800.0
2011-05-02 15:10:00,45.92,45.93,45.85,45.87,36600.0,36.0857,36.0936,36.0307,36.0464,36600.0
2011-05-02 15:15:00,45.88,45.88,45.78,45.79,53600.0,36.0543,36.0543,35.9757,35.9835,53600.0
2011-05-02 15:20:00,45.79,45.82,45.78,45.8,246500.0,35.9835,36.0071,35.9757,35.9914,246500.0
2011-05-02 15:25:00,45.8,45.81,45.73,45.75,135800.0,35.9914,35.9993,35.9364,35.9521,135800.0
2011-05-02 15:30:00,45.73,45.74,45.68,45.69,79000.0,35.9364,35.9442,35.8971,35.905,79000.0
2011-05-02 15:35:00,45.68,45.69,45.64,45.65,84400.0,35.8971,35.905,35.8657,35.8735,84400.0
2011-05-02 15:40:00,45.65,45.65,45.6,45.61,101500.0,35.8735,35.8735,35.8342,35.8421,101500.0
2011-05-02 15:45:00,45.62,45.67,45.58,45.64,120800.0,35.8499,35.8892,35.8185,35.8657,120800.0
2011-05-02 15:50:00,45.65,45.67,45.64,45.64,84400.0,35.8735,35.8892,35.8657,35.8657,84400.0
2011-05-02 15:55:00,45.64,45.65,45.58,45.59,198200.0,35.8657,35.8735,35.8185,35.8264,198200.0
2011-05-03 09:30:00,45.59,45.78,45.08,45.26,122900.0,35.8264,35.9757,35.4256,35.567,122900.0
2011-05-03 09:35:00,45.25,45.55,45.25,45.48,57800.0,35.5592,35.7949,35.5592,35.7399,57800.0
2011-05-03 09:40:00,45.48,45.49,45.28,45.28,45900.0,35.7399,35.7478,35.5828,35.5828,45900.0
2011-05-03 09:45:00,45.28,45.38,45.2,45.34,45000.0,35.5828,35.6613,35.5199,35.6299,45000.0
2011-05-03 09:50:00,45.33,45.52,45.33,45.51,31400.0,35.6221,35.7714,35.6221,35.7635,31400.0
2011-05-03 09:55:00,45.51,45.6,45.35,45.35,56600.0,35.7635,35.8342,35.6378,35.6378,56600.0
2011-05-03 10:00:00,45.36,45.44,45.36,45.36,14200.0,35.6456,35.7085,35.6456,35.6456,14200.0
2011-05-03 10:05:00,45.36,45.41,45.3,45.33,37100.0,35.6456,35.6849,35.5985,35.6221,37100.0
2011-05-03 10:10:00,45.31,45.35,45.24,45.28,34200.0,35.6063,35.6378,35.5513,35.5828,34200.0
2011-05-03 10:15:00,45.28,45.34,45.23,45.25,31900.0,35.5828,35.6299,35.5435,35.5592,31900.0
2011-05-03 10:20:00,45.25,45.28,45.16,45.19,39700.0,35.5592,35.5828,35.4885,35.512,39700.0
2011-05-03 10:25:00,45.18,45.25,45.18,45.21,18900.0,35.5042,35.5592,35.5042,35.5278,18900.0
2011-05-03 10:30:00,45.21,45.24,45.2,45.22,58500.0,35.5278,35.5513,35.5199,35.5356,58500.0
2011-05-03 10:35:00,45.22,45.22,45.13,45.14,27800.0,35.5356,35.5356,35.4649,35.4727,27800.0
2011-05-03 10:40:00,45.15,45.16,45.06,45.06,50900.0,35.4806,35.4885,35.4099,35.4099,50900.0
2011-05-03 10:45:00,45.08,45.11,45.05,45.11,49300.0,35.4256,35.4492,35.402,35.4492,49300.0
2011-05-03 10:50:00,45.1,45.13,45.04,45.1,82700.0,35.4413,35.4649,35.3942,35.4413,82700.0
2011-05-03 10:55:00,45.1,45.15,45.08,45.15,103300.0,35.4413,35.4806,35.4256,35.4806,103300.0
2011-05-03 11:00:00,45.15,45.2,45.12,45.14,21200.0,35.4806,35.5199,35.457,35.4727,21200.0
2011-05-03 11:05:00,45.14,45.18,45.12,45.12,11800.0,35.4727,35.5042,35.457,35.457,11800.0
2011-05-03 11:10:00,45.12,45.2,45.12,45.19,26300.0,35.457,35.5199,35.457,35.512,26300.0
2011-05-03 11:15:00,45.2,45.27,45.2,45.27,23700.0,35.5199,35.5749,35.5199,35.5749,23700.0
2011-05-03 11:20:00,45.27,45.29,45.25,45.26,47200.0,35.5749,35.5906,35.5592,35.567,47200.0
2011-05-03 11:25:00,45.25,45.26,45.24,45.25,20600.0,35.5592,35.567,35.5513,35.5592,20600.0
2011-05-03 11:30:00,45.25,45.27,45.24,45.25,39700.0,35.5592,35.5749,35.5513,35.5592,39700.0
2011-05-03 11:35:00,45.26,45.29,45.24,45.24,21100.0,35.567,35.5906,35.5513,35.5513,21100.0
2011-05-03 11:40:00,45.24,45.27,45.24,45.26,26800.0,35.5513,35.5749,35.5513,35.567,26800.0
2011-05-03 11:45:00,45.26,45.26,45.2,45.21,15300.0,35.567,35.567,35.5199,35.5278,15300.0
2011-05-03 11:50:00,45.21,45.22,45.15,45.18,21500.0,35.5278,35.5356,35.4806,35.5042,21500.0
2011-05-03 11:55:00,45.17,45.17,45.12,45.16,25300.0,35.4963,35.4963,35.457,35.4885,25300.0
2011-05-03 12:00:00,45.16,45.26,45.16,45.23,23100.0,35.4885,35.567,35.4885,35.5435,23100.0
2011-05-03 12:05:00,45.22,45.23,45.15,45.17,36500.0,35.5356,35.5435,35.4806,35.4963,36500.0
2011-05-03 12:10:00,45.17,45.19,45.15,45.15,18600.0,35.4963,35.512,35.4806,35.4806,18600.0
2011-05-03 12:15:00,45.15,45.15,45.11,45.15,38000.0,35.4806,35.4806,35.4492,35.4806,38000.0
2011-05-03 12:20:00,45.15,45.15,45.09,45.09,23500.0,35.4806,35.4806,35.4335,35.4335,23500.0
2011-05-03 12:25:00,45.09,45.12,45.05,45.05,30800.0,35.4335,35.457,35.402,35.402,30800.0
2011-05-03 12:30:00,45.05,45.09,45.04,45.07,13700.0,35.402,35.4335,35.3942,35.4177,13700.0
2011-05-03 12:35:00,45.06,45.07,45.0,45.0,14500.0,35.4099,35.4177,35.3627,35.3627,14500.0
2011-05-03 12:40:00,45.0,45.04,45.0,45.03,15700.0,35.3627,35.3942,35.3627,35.3863,15700.0
2011-05-03 12:45:00,45.04,45.08,45.03,45.07,23700.0,35.3942,35.4256,35.3863,35.4177,23700.0
2011-05-03 12:50:00,45.06,45.06,45.0,45.0,66800.0,35.4099,35.4099,35.3627,35.3627,66800.0
2011-05-03 12:55:00,45.0,45.04,45.0,45.02,36700.0,35.3627,35.3942,35.3627,35.3784,36700.0
2011-05-03 13:00:00,45.03,45.07,45.02,45.04,23600.0,35.3863,35.4177,35.3784,35.3942,23600.0
2011-05-03 13:05:00,45.05,45.08,45.01,45.07,12600.0,35.402,35.4256,35.3706,35.4177,12600.0
2011-05-03 13:10:00,45.07,45.13,45.05,45.13,80500.0,35.4177,35.4649,35.402,35.4649,80500.0
2011-05-03 13:15:00,45.14,45.19,45.14,45.19,14300.0,35.4727,35.512,35.4727,35.512,14300.0
2011-05-03 13:20:00,45.19,45.21,45.18,45.19,53700.0,35.512,35.5278,35.5042,35.512,53700.0
2011-05-03 13:25:00,45.18,45.19,45.04,45.09,39700.0,35.5042,35.512,35.3942,35.4335,39700.0
2011-05-03 13:30:00,45.08,45.11,45.05,45.11,26700.0,35.4256,35.4492,35.402,35.4492,26700.0
2011-05-03 13:35:00,45.1,45.12,45.08,45.1,14900.0,35.4413,35.457,35.4256,35.4413,14900.0
2011-05-03 13:40:00,45.08,45.1,45.06,45.08,21200.0,35.4256,35.4413,35.4099,35.4256,21200.0
2011-05-03 13:45:00,45.08,45.09,45.03,45.09,20400.0,35.4256,35.4335,35.3863,35.4335,20400.0
2011-05-03 13:50:00,45.09,45.1,45.05,45.09,10100.0,35.4335,35.4413,35.402,35.4335,10100.0
2011-05-03 13:55:00,45.09,45.13,45.04,45.13,21000.0,35.4335,35.4649,35.3942,35.4649,21000.0
2011-05-03 14:00:00,45.12,45.12,45.1,45.1,20100.0,35.457,35.457,35.4413,35.4413,20100.0
2011-05-03 14:05:00,45.1,45.11,45.04,45.07,29100.0,35.4413,35.4492,35.3942,35.4177,29100.0
2011-05-03 14:10:00,45.08,45.08,45.0,45.08,35400.0,35.4256,35.4256,35.3627,35.4256,35400.0
2011-05-03 14:15:00,45.08,45.14,45.08,45.1,19400.0,35.4256,35.4727,35.4256,35.4413,19400.0
2011-05-03 14:20:00,45.1,45.12,45.04,45.04,25000.0,35.4413,35.457,35.3942,35.3942,25000.0
2011-05-03 14:25:00,45.02,45.13,45.02,45.13,18900.0,35.3784,35.4649,35.3784,35.4649,18900.0
2011-05-03 14:30:00,45.14,45.16,45.1,45.11,20400.0,35.4727,35.4885,35.4413,35.4492,20400.0
2011-05-03 14:35:00,45.1,45.11,45.05,45.05,33700.0,35.4413,35.4492,35.402,35.402,33700.0
2011-05-03 14:40:00,45.05,45.15,45.05,45.11,42400.0,35.402,35.4806,35.402,35.4492,42400.0
2011-05-03 14:45:00,45.1,45.11,45.05,45.1,34700.0,35.4413,35.4492,35.402,35.4413,34700.0
2011-05-03 14:50:00,45.1,45.12,45.0,45.0,29800.0,35.4413,35.457,35.3627,35.3627,29800.0
2011-05-03 14:55:00,44.99,45.01,44.94,45.01,26100.0,35.3549,35.3706,35.3156,35.3706,26100.0
2011-05-03 15:00:00,45.01,45.07,45.01,45.07,24000.0,35.3706,35.4177,35.3706,35.4177,24000.0
2011-05-03 15:05:00,45.07,45.14,45.07,45.1,41100.0,35.4177,35.4727,35.4177,35.4413,41100.0
2011-05-03 15:10:00,45.09,45.13,45.06,45.13,18900.0,35.4335,35.4649,35.4099,35.4649,18900.0
2011-05-03 15:15:00,45.13,45.14,45.1,45.1,25000.0,35.4649,35.4727,35.4413,35.4413,25000.0
2011-05-03 15:20:00,45.11,45.17,45.09,45.16,33500.0,35.4492,35.4963,35.4335,35.4885,33500.0
2011-05-03 15:25:00,45.17,45.17,45.11,45.12,36900.0,35.4963,35.4963,35.4492,35.457,36900.0
2011-05-03 15:30:00,45.12,45.21,45.11,45.21,88700.0,35.457,35.5278,35.4492,35.5278,88700.0
2011-05-03 15:35:00,45.21,45.21,45.16,45.2,132500.0,35.5278,35.5278,35.4885,35.5199,132500.0
2011-05-03 15:40:00,45.21,45.22,45.17,45.2,59500.0,35.5278,35.5356,35.4963,35.5199,59500.0
2011-05-03 15:45:00,45.2,45.22,45.16,45.16,83500.0,35.5199,35.5356,35.4885,35.4885,83500.0
2011-05-03 15:50:00,45.16,45.21,45.16,45.21,84700.0,35.4885,35.5278,35.4885,35.5278,84700.0
2011-05-03 15:55:00,45.21,45.26,45.2,45.2,209600.0,35.5278,35.567,35.5199,35.5199,209600.0
2011-05-04 09:30:00,45.12,45.37,45.1,45.3,72200.0,35.457,35.6535,35.4413,35.5985,72200.0
2011-05-04 09:35:00,45.3,45.36,45.22,45.23,44200.0,35.5985,35.6456,35.5356,35.5435,44200.0
2011-05-04 09:40:00,45.23,45.25,45.21,45.24,61500.0,35.5435,35.5592,35.5278,35.5513,61500.0
2011-05-04 09:45:00,45.24,45.25,45.21,45.24,45500.0,35.5513,35.5592,35.5278,35.5513,45500.0
2011-05-04 09:50:00,45.25,45.27,45.2,45.25,53600.0,35.5592,35.5749,35.5199,35.5592,53600.0
2011-05-04 09:55:00,45.24,45.25,44.99,45.05,50800.0,35.5513,35.5592,35.3549,35.402,50800.0
2011-05-04 10:00:00,45.07,45.07,44.89,45.04,54800.0,35.4177,35.4177,35.2763,35.3942,54800.0
2011-05-04 10:05:00,45.03,45.06,44.91,44.91,222500.0,35.3863,35.4099,35.292,35.292,222500.0
2011-05-04 10:10:00,44.91,44.93,44.85,44.93,50800.0,35.292,35.3077,35.2448,35.3077,50800.0
2011-05-04 10:15:00,44.94,44.96,44.9,44.96,28100.0,35.3156,35.3313,35.2841,35.3313,28100.0
2011-05-04 10:20:00,44.96,44.97,44.92,44.96,53100.0,35.3313,35.3392,35.2999,35.3313,53100.0
2011-05-04 10:25:00,44.96,44.96,44.9,44.92,113300.0,35.3313,35.3313,35.2841,35.2999,113300.0
2011-05-04 10:30:00,44.91,44.94,44.91,44.92,28300.0,35.292,35.3156,35.292,35.2999,28300.0
2011-05-04 10:35:00,44.92,44.94,44.89,44.93,153300.0,35.2999,35.3156,35.2763,35.3077,153300.0
2011-05-04 10:40:00,44.92,44.95,44.83,44.83,55800.0,35.2999,35.3234,35.2291,35.2291,55800.0
2011-05-04 10:45:00,44.85,44.88,44.77,44.8,103400.0,35.2448,35.2684,35.182,35.2056,103400.0
2011-05-04 10:50:00,44.8,44.83,44.79,44.8,75100.0,35.2056,35.2291,35.1977,35.2056,75100.0
2011-05-04 10:55:00,44.81,44.82,44.79,44.8,26900.0,35.2134,35.2213,35.1977,35.2056,26900.0
2011-05-04 11:00:00,44.8,44.82,44.79,44.8,48500.0,35.2056,35.2213,35.1977,35.2056,48500.0
2011-05-04 11:05:00,44.8,44.82,44.77,44.8,79900.0,35.2056,35.2213,35.182,35.2056,79900.0
2011-05-04 11:10:00,44.8,44.81,44.67,44.7,73600.0,35.2056,35.2134,35.1034,35.127,73600.0
2011-05-04 11:15:00,44.7,44.7,44.57,44.66,54400.0,35.127,35.127,35.0248,35.0955,54400.0
2011-05-04 11:20:00,44.66,44.7,44.63,44.65,25800.0,35.0955,35.127,35.072,35.0877,25800.0
2011-05-04 11:25:00,44.63,44.64,44.6,44.63,37600.0,35.072,35.0798,35.0484,35.072,37600.0
2011-05-04 11:30:00,44.63,44.64,44.58,44.63,28900.0,35.072,35.0798,35.0327,35.072,28900.0
2011-05-04 11:35:00,44.64,44.66,44.63,44.65,16900.0,35.0798,35.0955,35.072,35.0877,16900.0
2011-05-04 11:40:00,44.65,44.71,44.62,44.68,25600.0,35.0877,35.1348,35.0641,35.1113,25600.0
2011-05-04 11:45:00,44.68,44.73,44.66,44.69,32000.0,35.1113,35.1505,35.0955,35.1191,32000.0
2011-05-04 11:50:00,44.68,44.77,44.68,44.76,41500.0,35.1113,35.182,35.1113,35.1741,41500.0
2011-05-04 11:55:00,44.77,44.82,44.76,44.82,24100.0,35.182,35.2213,35.1741,35.2213,24100.0
2011-05-04 12:00:00,44.82,44.88,44.81,44.87,38600.0,35.2213,35.2684,35.2134,35.2606,38600.0
2011-05-04 12:05:00,44.88,44.92,44.86,44.91,23900.0,35.2684,35.2999,35.2527,35.292,23900.0
2011-05-04 12:10:00,44.91,44.92,44.85,44.85,24700.0,35.292,35.2999,35.2448,35.2448,24700.0
2011-05-04 12:15:00,44.86,44.91,44.84,44.86,36800.0,35.2527,35.292,35.237,35.2527,36800.0
2011-05-04 12:20:00,44.85,44.85,44.73,44.73,28800.0,35.2448,35.2448,35.1505,35.1505,28800.0
2011-05-04 12:25:00,44.71,44.75,44.7,44.72,15100.0,35.1348,35.1663,35.127,35.1427,15100.0
2011-05-04 12:30:00,44.72,44.77,44.71,44.77,19000.0,35.1427,35.182,35.1348,35.182,19000.0
2011-05-04 12:35:00,44.75,44.77,44.7,44.77,17400.0,35.1663,35.182,35.127,35.182,17400.0
2011-05-04 12:40:00,44.77,44.81,44.73,44.76,60000.0,35.182,35.2134,35.1505,35.1741,60000.0
2011-05-04 12:45:00,44.75,44.77,44.74,44.76,12300.0,35.1663,35.182,35.1584,35.1741,12300.0
2011-05-04 12:50:00,44.77,44.81,44.74,44.78,51000.0,35.182,35.2134,35.1584,35.1898,51000.0
2011-05-04 12:55:00,44.78,44.82,44.76,44.82,26700.0,35.1898,35.2213,35.1741,35.2213,26700.0
2011-05-04 13:00:00,44.82,44.84,44.78,44.84,46600.0,35.2213,35.237,35.1898,35.237,46600.0
2011-05-04 13:05:00,44.84,44.84,44.8,44.83,24500.0,35.237,35.237,35.2056,35.2291,24500.0
2011-05-04 13:10:00,44.83,44.92,44.83,44.9,45400.0,35.2291,35.2999,35.2291,35.2841,45400.0
2011-05-04 13:15:00,44.9,44.95,44.86,44.94,57700.0,35.2841,35.3234,35.2527,35.3156,57700.0
2011-05-04 13:20:00,44.93,45.04,44.92,45.0,59200.0,35.3077,35.3942,35.2999,35.3627,59200.0
2011-05-04 13:25:00,45.0,45.0,44.93,44.93,17400.0,35.3627,35.3627,35.3077,35.3077,17400.0
2011-05-04 13:30:00,44.94,44.96,44.91,44.94,14700.0,35.3156,35.3313,35.292,35.3156,14700.0
2011-05-04 13:35:00,44.92,45.04,44.92,45.0,61300.0,35.2999,35.3942,35.2999,35.3627,61300.0
2011-05-04 13:40:00,45.0,45.0,44.95,44.99,23100.0,35.3627,35.3627,35.3234,35.3549,23100.0
2011-05-04 13:45:00,45.0,45.0,44.97,44.97,29100.0,35.3627,35.3627,35.3392,35.3392,29100.0
2011-05-04 13:50:00,44.97,45.03,44.97,45.0,50000.0,35.3392,35.3863,35.3392,35.3627,50000.0
2011-05-04 13:55:00,45.01,45.04,44.99,45.02,53800.0,35.3706,35.3942,35.3549,35.3784,53800.0
2011-05-04 14:00:00,45.02,45.02,44.98,45.0,70900.0,35.3784,35.3784,35.347,35.3627,70900.0
2011-05-04 14:05:00,44.99,44.99,44.92,44.92,14200.0,35.3549,35.3549,35.2999,35.2999,14200.0
2011-05-04 14:10:00,44.93,44.93,44.88,44.93,15300.0,35.3077,35.3077,35.2684,35.3077,15300.0
2011-05-04 14:15:00,44.93,45.0,44.91,45.0,45800.0,35.3077,35.3627,35.292,35.3627,45800.0
2011-05-04 14:20:00,45.0,45.04,44.99,45.03,44500.0,35.3627,35.3942,35.3549,35.3863,44500.0
2011-05-04 14:25:00,45.03,45.06,45.02,45.03,30400.0,35.3863,35.4099,35.3784,35.3863,30400.0
2011-05-04 14:30:00,45.03,45.06,45.01,45.02,25800.0,35.3863,35.4099,35.3706,35.3784,25800.0
2011-05-04 14:35:00,45.01,45.05,44.99,45.05,40400.0,35.3706,35.402,35.3549,35.402,40400.0
2011-05-04 14:40:00,45.06,45.09,45.03,45.08,47500.0,35.4099,35.4335,35.3863,35.4256,47500.0
2011-05-04 14:45:00,45.07,45.08,45.02,45.03,52100.0,35.4177,35.4256,35.3784,35.3863,52100.0
2011-05-04 14:50:00,45.02,45.07,45.02,45.07,15200.0,35.3784,35.4177,35.3784,35.4177,15200.0
2011-05-04 14:55:00,45.07,45.09,45.0,45.0,28600.0,35.4177,35.4335,35.3627,35.3627,28600.0
2011-05-04 15:00:00,45.0,45.03,44.91,44.91,32500.0,35.3627,35.3863,35.292,35.292,32500.0
2011-05-04 15:05:00,44.91,44.93,44.88,44.9,79900.0,35.292,35.3077,35.2684,35.2841,79900.0
2011-05-04 15:10:00,44.9,44.91,44.84,44.85,44000.0,35.2841,35.292,35.237,35.2448,44000.0
2011-05-04 15:15:00,44.85,44.87,44.84,44.87,35600.0,35.2448,35.2606,35.237,35.2606,35600.0
2011-05-04 15:20:00,44.86,44.87,44.84,44.85,52900.0,35.2527,35.2606,35.237,35.2448,52900.0
2011-05-04 15:25:00,44.84,44.87,44.84,44.86,75400.0,35.237,35.2606,35.237,35.2527,75400.0
2011-05-04 15:30:00,44.87,44.87,44.82,44.83,87500.0,35.2606,35.2606,35.2213,35.2291,87500.0
2011-05-04 15:35:00,44.84,44.84,44.8,44.82,47900.0,35.237,35.237,35.2056,35.2213,47900.0
2011-05-04 15:40:00,44.82,44.82,44.79,44.8,129300.0,35.2213,35.2213,35.1977,35.2056,129300.0
2011-05-04 15:45:00,44.8,44.82,44.74,44.77,140300.0,35.2056,35.2213,35.1584,35.182,140300.0
2011-05-04 15:50:00,44.77,44.8,44.73,44.75,161300.0,35.182,35.2056,35.1505,35.1663,161300.0
2011-05-04 15:55:00,44.75,44.78,44.71,44.73,171200.0,35.1663,35.1898,35.1348,35.1505,171200.0
2011-05-05 09:30:00,44.61,44.72,44.6,44.67,32500.0,35.0562,35.1427,35.0484,35.1034,32500.0
2011-05-05 09:35:00,44.67,44.77,44.6,44.62,17800.0,35.1034,35.182,35.0484,35.0641,17800.0
2011-05-05 09:40:00,44.63,44.76,44.63,44.7,43900.0,35.072,35.1741,35.072,35.127,43900.0
2011-05-05 09:45:00,44.71,44.8,44.7,44.8,40700.0,35.1348,35.2056,35.127,35.2056,40700.0
2011-05-05 09:50:00,44.8,44.93,44.78,44.82,33900.0,35.2056,35.3077,35.1898,35.2213,33900.0
2011-05-05 09:55:00,44.81,44.81,44.74,44.76,53700.0,35.2134,35.2134,35.1584,35.1741,53700.0
2011-05-05 10:00:00,44.75,44.82,44.73,44.82,59100.0,35.1663,35.2213,35.1505,35.2213,59100.0
2011-05-05 10:05:00,44.81,44.94,44.76,44.84,72600.0,35.2134,35.3156,35.1741,35.237,72600.0
2011-05-05 10:10:00,44.84,44.88,44.74,44.75,52000.0,35.237,35.2684,35.1584,35.1663,52000.0
2011-05-05 10:15:00,44.76,44.79,44.7,44.7,55700.0,35.1741,35.1977,35.127,35.127,55700.0
2011-05-05 10:20:00,44.7,44.76,44.7,44.73,20800.0,35.127,35.1741,35.127,35.1505,20800.0
2011-05-05 10:25:00,44.74,44.78,44.67,44.73,83100.0,35.1584,35.1898,35.1034,35.1505,83100.0
2011-05-05 10:30:00,44.73,44.73,44.65,44.68,34100.0,35.1505,35.1505,35.0877,35.1113,34100.0
2011-05-05 10:35:00,44.7,44.72,44.61,44.61,33000.0,35.127,35.1427,35.0562,35.0562,33000.0
2011-05-05 10:40:00,44.62,44.7,44.59,44.69,52000.0,35.0641,35.127,35.0405,35.1191,52000.0
2011-05-05 10:45:00,44.71,44.76,44.7,44.7,12900.0,35.1348,35.1741,35.127,35.127,12900.0
2011-05-05 10:50:00,44.69,44.69,44.6,44.66,17200.0,35.1191,35.1191,35.0484,35.0955,17200.0
2011-05-05 10:55:00,44.66,44.75,44.66,44.73,9500.0,35.0955,35.1663,35.0955,35.1505,9500.0
2011-05-05 11:00:00,44.72,44.78,44.72,44.77,12700.0,35.1427,35.1898,35.1427,35.182,12700.0
2011-05-05 11:05:00,44.76,44.76,44.67,44.69,28200.0,35.1741,35.1741,35.1034,35.1191,28200.0
2011-05-05 11:10:00,44.7,44.74,44.68,44.73,43300.0,35.127,35.1584,35.1113,35.1505,43300.0
2011-05-05 11:15:00,44.73,44.8,44.7,44.78,23100.0,35.1505,35.2056,35.127,35.1898,23100.0
2011-05-05 11:20:00,44.79,44.87,44.74,44.87,35700.0,35.1977,35.2606,35.1584,35.2606,35700.0
2011-05-05 11:25:00,44.88,44.92,44.86,44.9,8100.0,35.2684,35.2999,35.2527,35.2841,8100.0
2011-05-05 11:30:00,44.9,44.98,44.89,44.97,8600.0,35.2841,35.347,35.2763,35.3392,8600.0
2011-05-05 11:35:00,44.98,45.08,44.98,45.06,21600.0,35.347,35.4256,35.347,35.4099,21600.0
2011-05-05 11:40:00,45.07,45.17,45.06,45.17,34600.0,35.4177,35.4963,35.4099,35.4963,34600.0
2011-05-05 11:45:00,45.16,45.25,45.15,45.25,31800.0,35.4885,35.5592,35.4806,35.5592,31800.0
2011-05-05 11:50:00,45.25,45.34,45.23,45.33,70200.0,35.5592,35.6299,35.5435,35.6221,70200.0
2011-05-05 11:55:00,45.33,45.39,45.3,45.31,61200.0,35.6221,35.6692,35.5985,35.6063,61200.0
2011-05-05 12:00:00,45.3,45.4,45.3,45.39,64700.0,35.5985,35.6771,35.5985,35.6692,64700.0
2011-05-05 12:05:00,45.38,45.39,45.32,45.32,11300.0,35.6613,35.6692,35.6142,35.6142,11300.0
2011-05-05 12:10:00,45.31,45.31,45.21,45.26,12500.0,35.6063,35.6063,35.5278,35.567,12500.0
2011-05-05 12:15:00,45.26,45.28,45.22,45.22,21200.0,35.567,35.5828,35.5356,35.5356,21200.0
2011-05-05 12:20:00,45.23,45.33,45.23,45.3,35300.0,35.5435,35.6221,35.5435,35.5985,35300.0
2011-05-05 12:25:00,45.29,45.36,45.29,45.34,13800.0,35.5906,35.6456,35.5906,35.6299,13800.0
2011-05-05 12:30:00,45.35,45.36,45.21,45.21,8900.0,35.6378,35.6456,35.5278,35.5278,8900.0
2011-05-05 12:35:00,45.2,45.3,45.2,45.3,11400.0,35.5199,35.5985,35.5199,35.5985,11400.0
2011-05-05 12:40:00,45.29,45.31,45.27,45.3,21200.0,35.5906,35.6063,35.5749,35.5985,21200.0
2011-05-05 12:45:00,45.3,45.3,45.28,45.3,17600.0,35.5985,35.5985,35.5828,35.5985,17600.0
2011-05-05 12:50:00,45.3,45.3,45.26,45.26,9000.0,35.5985,35.5985,35.567,35.567,9000.0
2011-05-05 12:55:00,45.25,45.35,45.25,45.35,13600.0,35.5592,35.6378,35.5592,35.6378,13600.0
2011-05-05 13:00:00,45.34,45.42,45.33,45.42,16300.0,35.6299,35.6928,35.6221,35.6928,16300.0
2011-05-05 13:05:00,45.42,45.45,45.4,45.41,33500.0,35.6928,35.7164,35.6771,35.6849,33500.0
2011-05-05 13:10:00,45.41,45.48,45.41,45.48,27000.0,35.6849,35.7399,35.6849,35.7399,27000.0
2011-05-05 13:15:00,45.48,45.53,45.48,45.5,41400.0,35.7399,35.7792,35.7399,35.7556,41400.0
2011-05-05 13:20:00,45.51,45.56,45.5,45.53,38300.0,35.7635,35.8028,35.7556,35.7792,38300.0
2011-05-05 13:25:00,45.53,45.54,45.49,45.51,13100.0,35.7792,35.7871,35.7478,35.7635,13100.0
2011-05-05 13:30:00,45.5,45.51,45.43,45.45,21300.0,35.7556,35.7635,35.7006,35.7164,21300.0
2011-05-05 13:35:00,45.45,45.46,45.4,45.44,17700.0,35.7164,35.7242,35.6771,35.7085,17700.0
2011-05-05 13:40:00,45.44,45.46,45.4,45.45,58300.0,35.7085,35.7242,35.6771,35.7164,58300.0
2011-05-05 13:45:00,45.46,45.46,45.42,45.45,40300.0,35.7242,35.7242,35.6928,35.7164,40300.0
2011-05-05 13:50:00,45.44,45.48,45.42,45.48,35600.0,35.7085,35.7399,35.6928,35.7399,35600.0
2011-05-05 13:55:00,45.47,45.51,45.45,45.5,23700.0,35.7321,35.7635,35.7164,35.7556,23700.0
2011-05-05 14:00:00,45.49,45.49,45.42,45.49,30500.0,35.7478,35.7478,35.6928,35.7478,30500.0
2011-05-05 14:05:00,45.49,45.49,45.45,45.45,20200.0,35.7478,35.7478,35.7164,35.7164,20200.0
2011-05-05 14:10:00,45.44,45.48,45.42,45.48,30100.0,35.7085,35.7399,35.6928,35.7399,30100.0
2011-05-05 14:15:00,45.48,45.5,45.44,45.5,24300.0,35.7399,35.7556,35.7085,35.7556,24300.0
2011-05-05 14:20:00,45.49,45.63,45.48,45.61,20100.0,35.7478,35.8578,35.7399,35.8421,20100.0
2011-05-05 14:25:00,45.61,45.62,45.55,45.59,16800.0,35.8421,35.8499,35.7949,35.8264,16800.0
2011-05-05 14:30:00,45.6,45.63,45.57,45.61,18700.0,35.8342,35.8578,35.8107,35.8421,18700.0
2011-05-05 14:35:00,45.61,45.68,45.61,45.68,34600.0,35.8421,35.8971,35.8421,35.8971,34600.0
2011-05-05 14:40:00,45.68,45.69,45.62,45.62,27500.0,35.8971,35.905,35.8499,35.8499,27500.0
2011-05-05 14:45:00,45.62,45.64,45.55,45.59,23600.0,35.8499,35.8657,35.7949,35.8264,23600.0
2011-05-05 14:50:00,45.59,45.59,45.51,45.51,50100.0,35.8264,35.8264,35.7635,35.7635,50100.0
2011-05-05 14:55:00,45.51,45.54,45.41,45.41,20700.0,35.7635,35.7871,35.6849,35.6849,20700.0
2011-05-05 15:00:00,45.41,45.5,45.4,45.42,70700.0,35.6849,35.7556,35.6771,35.6928,70700.0
2011-05-05 15:05:00,45.42,45.42,45.34,45.35,38800.0,35.6928,35.6928,35.6299,35.6378,38800.0
2011-05-05 15:10:00,45.35,45.35,45.18,45.25,110100.0,35.6378,35.6378,35.5042,35.5592,110100.0
2011-05-05 15:15:00,45.25,45.27,45.22,45.26,91700.0,35.5592,35.5749,35.5356,35.567,91700.0
2011-05-05 15:20:00,45.26,45.31,45.16,45.17,130100.0,35.567,35.6063,35.4885,35.4963,130100.0
2011-05-05 15:25:00,45.17,45.27,45.05,45.08,111200.0,35.4963,35.5749,35.402,35.4256,111200.0
2011-05-05 15:30:00,45.08,45.31,45.06,45.29,152800.0,35.4256,35.6063,35.4099,35.5906,152800.0
2011-05-05 15:35:00,45.29,45.38,45.28,45.34,82300.0,35.5906,35.6613,35.5828,35.6299,82300.0
2011-05-05 15:40:00,45.33,45.41,45.28,45.39,88200.0,35.6221,35.6849,35.5828,35.6692,88200.0
2011-05-05 15:45:00,45.4,45.42,45.28,45.34,84700.0,35.6771,35.6928,35.5828,35.6299,84700.0
2011-05-05 15:50:00,45.34,45.41,45.33,45.38,185100.0,35.6299,35.6849,35.6221,35.6613,185100.0
2011-05-05 15:55:00,45.38,45.39,45.27,45.31,366300.0,35.6613,35.6692,35.5749,35.6063,366300.0
2011-05-06 09:30:00,45.65,45.84,45.3,45.79,118100.0,35.8735,36.0228,35.5985,35.9835,118100.0
2011-05-06 09:35:00,45.79,46.12,45.79,46.06,95000.0,35.9835,36.2429,35.9835,36.1957,95000.0
2011-05-06 09:40:00,46.06,46.1,45.98,46.04,38600.0,36.1957,36.2271,36.1328,36.18,38600.0
2011-05-06 09:45:00,46.06,46.09,45.96,45.96,29600.0,36.1957,36.2193,36.1171,36.1171,29600.0
2011-05-06 09:50:00,45.96,46.07,45.96,46.05,37200.0,36.1171,36.2036,36.1171,36.1879,37200.0
2011-05-06 09:55:00,46.05,46.05,46.01,46.02,22300.0,36.1879,36.1879,36.1564,36.1643,22300.0
2011-05-06 10:00:00,46.02,46.03,45.93,46.01,57300.0,36.1643,36.1721,36.0936,36.1564,57300.0
2011-05-06 10:05:00,46.01,46.01,45.9,45.93,37200.0,36.1564,36.1564,36.07,36.0936,37200.0
2011-05-06 10:10:00,45.93,45.97,45.91,45.91,41000.0,36.0936,36.125,36.0778,36.0778,41000.0
2011-05-06 10:15:00,45.92,45.92,45.83,45.86,13900.0,36.0857,36.0857,36.015,36.0385,13900.0
2011-05-06 10:20:00,45.86,45.97,45.85,45.95,24800.0,36.0385,36.125,36.0307,36.1093,24800.0
2011-05-06 10:25:00,45.95,45.95,45.9,45.91,14700.0,36.1093,36.1093,36.07,36.0778,14700.0
2011-05-06 10:30:00,45.9,46.06,45.9,46.05,43000.0,36.07,36.1957,36.07,36.1879,43000.0
2011-05-06 10:35:00,46.05,46.17,46.05,46.16,29400.0,36.1879,36.2822,36.1879,36.2743,29400.0
2011-05-06 10:40:00,46.15,46.25,46.15,46.24,34300.0,36.2664,36.345,36.2664,36.3372,34300.0
2011-05-06 10:45:00,46.24,46.24,46.15,46.21,40300.0,36.3372,36.3372,36.2664,36.3136,40300.0
2011-05-06 10:50:00,46.23,46.27,46.21,46.22,30200.0,36.3293,36.3607,36.3136,36.3214,30200.0
2011-05-06 10:55:00,46.22,46.3,46.22,46.27,27900.0,36.3214,36.3843,36.3214,36.3607,27900.0
2011-05-06 11:00:00,46.28,46.35,46.27,46.35,46600.0,36.3686,36.4236,36.3607,36.4236,46600.0
2011-05-06 11:05:00,46.35,46.49,46.34,46.47,73600.0,36.4236,36.5336,36.4157,36.5179,73600.0
2011-05-06 11:10:00,46.48,46.53,46.41,46.41,105700.0,36.5258,36.5651,36.4708,36.4708,105700.0
2011-05-06 11:15:00,46.41,46.47,46.36,46.46,52200.0,36.4708,36.5179,36.4315,36.51,52200.0
2011-05-06 11:20:00,46.45,46.5,46.44,46.49,43300.0,36.5022,36.5415,36.4943,36.5336,43300.0
2011-05-06 11:25:00,46.49,46.5,46.41,46.41,26300.0,36.5336,36.5415,36.4708,36.4708,26300.0
2011-05-06 11:30:00,46.41,46.41,46.31,46.32,24100.0,36.4708,36.4708,36.3922,36.4,24100.0
2011-05-06 11:35:00,46.32,46.33,46.26,46.27,17700.0,36.4,36.4079,36.3529,36.3607,17700.0
2011-05-06 11:40:00,46.27,46.27,46.22,46.23,25500.0,36.3607,36.3607,36.3214,36.3293,25500.0
2011-05-06 11:45:00,46.24,46.32,46.24,46.3,21800.0,36.3372,36.4,36.3372,36.3843,21800.0
2011-05-06 11:50:00,46.29,46.3,46.2,46.2,17100.0,36.3765,36.3843,36.3057,36.3057,17100.0
2011-05-06 11:55:00,46.21,46.21,46.11,46.18,23400.0,36.3136,36.3136,36.235,36.29,23400.0
2011-05-06 12:00:00,46.18,46.23,46.16,46.16,25600.0,36.29,36.3293,36.2743,36.2743,25600.0
2011-05-06 12:05:00,46.16,46.16,46.05,46.06,24600.0,36.2743,36.2743,36.1879,36.1957,24600.0
2011-05-06 12:10:00,46.05,46.12,46.03,46.08,20700.0,36.1879,36.2429,36.1721,36.2114,20700.0
2011-05-06 12:15:00,46.09,46.1,46.0,46.02,20200.0,36.2193,36.2271,36.1486,36.1643,20200.0
2011-05-06 12:20:00,46.02,46.11,46.02,46.11,28300.0,36.1643,36.235,36.1643,36.235,28300.0
2011-05-06 12:25:00,46.12,46.16,46.05,46.05,33000.0,36.2429,36.2743,36.1879,36.1879,33000.0
2011-05-06 12:30:00,46.03,46.12,46.0,46.03,19800.0,36.1721,36.2429,36.1486,36.1721,19800.0
2011-05-06 12:35:00,46.02,46.06,45.97,46.0,34800.0,36.1643,36.1957,36.125,36.1486,34800.0
2011-05-06 12:40:00,45.98,45.99,45.87,45.92,63800.0,36.1328,36.1407,36.0464,36.0857,63800.0
2011-05-06 12:45:00,45.9,45.96,45.89,45.95,35400.0,36.07,36.1171,36.0621,36.1093,35400.0
2011-05-06 12:50:00,45.94,45.97,45.9,45.95,27000.0,36.1014,36.125,36.07,36.1093,27000.0
2011-05-06 12:55:00,45.96,45.99,45.93,45.99,31100.0,36.1171,36.1407,36.0936,36.1407,31100.0
2011-05-06 13:00:00,46.0,46.01,45.98,46.0,21900.0,36.1486,36.1564,36.1328,36.1486,21900.0
2011-05-06 13:05:00,46.0,46.04,45.97,46.03,30400.0,36.1486,36.18,36.125,36.1721,30400.0
2011-05-06 13:10:00,46.03,46.04,45.9,45.95,41500.0,36.1721,36.18,36.07,36.1093,41500.0
2011-05-06 13:15:00,45.95,45.95,45.8,45.8,62100.0,36.1093,36.1093,35.9914,35.9914,62100.0
2011-05-06 13:20:00,45.8,45.97,45.78,45.94,74900.0,35.9914,36.125,35.9757,36.1014,74900.0
2011-05-06 13:25:00,45.93,45.96,45.85,45.91,33400.0,36.0936,36.1171,36.0307,36.0778,33400.0
2011-05-06 13:30:00,45.92,45.97,45.88,45.97,33000.0,36.0857,36.125,36.0543,36.125,33000.0
2011-05-06 13:35:00,45.96,45.97,45.86,45.87,29900.0,36.1171,36.125,36.0385,36.0464,29900.0
2011-05-06 13:40:00,45.87,45.94,45.79,45.81,26600.0,36.0464,36.1014,35.9835,35.9993,26600.0
2011-05-06 13:45:00,45.81,45.86,45.78,45.8,45300.0,35.9993,36.0385,35.9757,35.9914,45300.0
2011-05-06 13:50:00,45.8,45.84,45.8,45.8,9400.0,35.9914,36.0228,35.9914,35.9914,9400.0
2011-05-06 13:55:00,45.8,45.83,45.78,45.82,26200.0,35.9914,36.015,35.9757,36.0071,26200.0
2011-05-06 14:00:00,45.82,45.84,45.78,45.82,51600.0,36.0071,36.0228,35.9757,36.0071,51600.0
2011-05-06 14:05:00,45.83,45.84,45.8,45.84,19900.0,36.015,36.0228,35.9914,36.0228,19900.0
2011-05-06 14:10:00,45.84,45.97,45.84,45.96,74900.0,36.0228,36.125,36.0228,36.1171,74900.0
2011-05-06 14:15:00,45.96,46.01,45.96,46.0,61600.0,36.1171,36.1564,36.1171,36.1486,61600.0
2011-05-06 14:20:00,46.0,46.01,45.91,45.96,32700.0,36.1486,36.1564,36.0778,36.1171,32700.0
2011-05-06 14:25:00,45.95,45.99,45.9,45.95,35000.0,36.1093,36.1407,36.07,36.1093,35000.0
2011-05-06 14:30:00,45.95,45.96,45.81,45.83,64800.0,36.1093,36.1171,35.9993,36.015,64800.0
2011-05-06 14:35:00,45.83,45.85,45.78,45.82,32400.0,36.015,36.0307,35.9757,36.0071,32400.0
2011-05-06 14:40:00,45.82,45.86,45.79,45.84,41500.0,36.0071,36.0385,35.9835,36.0228,41500.0
2011-05-06 14:45:00,45.84,45.84,45.79,45.82,31600.0,36.0228,36.0228,35.9835,36.0071,31600.0
2011-05-06 14:50:00,45.82,45.86,45.76,45.76,92200.0,36.0071,36.0385,35.96,35.96,92200.0
2011-05-06 14:55:00,45.78,45.87,45.78,45.86,67600.0,35.9757,36.0464,35.9757,36.0385,67600.0
2011-05-06 15:00:00,45.86,45.95,45.83,45.92,99300.0,36.0385,36.1093,36.015,36.0857,99300.0
2011-05-06 15:05:00,45.92,45.95,45.88,45.95,51700.0,36.0857,36.1093,36.0543,36.1093,51700.0
2011-05-06 15:10:00,45.95,45.96,45.9,45.9,45900.0,36.1093,36.1171,36.07,36.07,45900.0
2011-05-06 15:15:00,45.91,45.95,45.9,45.92,32100.0,36.0778,36.1093,36.07,36.0857,32100.0
2011-05-06 15:20:00,45.92,45.92,45.89,45.91,39700.0,36.0857,36.0857,36.0621,36.0778,39700.0
2011-05-06 15:25:00,45.9,45.92,45.87,45.9,85400.0,36.07,36.0857,36.0464,36.07,85400.0
2011-05-06 15:30:00,45.91,45.93,45.89,45.93,39900.0,36.0778,36.0936,36.0621,36.0936,39900.0
2011-05-06 15:35:00,45.92,45.95,45.89,45.9,38900.0,36.0857,36.1093,36.0621,36.07,38900.0
2011-05-06 15:40:00,45.9,46.0,45.9,45.99,53200.0,36.07,36.1486,36.07,36.1407,53200.0
2011-05-06 15:45:00,45.99,46.01,45.95,46.0,88700.0,36.1407,36.1564,36.1093,36.1486,88700.0
2011-05-06 15:50:00,46.0,46.01,45.94,46.0,200500.0,36.1486,36.1564,36.1014,36.1486,200500.0
2011-05-06 15:55:00,46.0,46.04,45.97,46.03,313000.0,36.1486,36.18,36.125,36.1721,313000.0
2011-05-09 09:30:00,45.86,45.96,45.69,45.94,100000.0,36.0385,36.1171,35.905,36.1014,100000.0
2011-05-09 09:35:00,45.93,46.01,45.9,46.01,19700.0,36.0936,36.1564,36.07,36.1564,19700.0
2011-05-09 09:40:00,46.0,46.0,45.89,45.98,22900.0,36.1486,36.1486,36.0621,36.1328,22900.0
2011-05-09 09:45:00,45.99,46.0,45.92,45.95,33000.0,36.1407,36.1486,36.0857,36.1093,33000.0
2011-05-09 09:50:00,45.95,46.02,45.95,46.01,30800.0,36.1093,36.1643,36.1093,36.1564,30800.0
2011-05-09 09:55:00,46.01,46.16,46.01,46.1,39500.0,36.1564,36.2743,36.1564,36.2271,39500.0
2011-05-09 10:00:00,46.09,46.11,46.01,46.1,24700.0,36.2193,36.235,36.1564,36.2271,24700.0
2011-05-09 10:05:00,46.09,46.18,46.08,46.1,39000.0,36.2193,36.29,36.2114,36.2271,39000.0
2011-05-09 10:10:00,46.12,46.3,46.1,46.29,69200.0,36.2429,36.3843,36.2271,36.3765,69200.0
2011-05-09 10:15:00,46.29,46.3,46.16,46.17,28700.0,36.3765,36.3843,36.2743,36.2822,28700.0
2011-05-09 10:20:00,46.17,46.17,46.04,46.15,25000.0,36.2822,36.2822,36.18,36.2664,25000.0
2011-05-09 10:25:00,46.14,46.17,46.06,46.09,39500.0,36.2586,36.2822,36.1957,36.2193,39500.0
2011-05-09 10:30:00,46.1,46.11,46.04,46.11,33100.0,36.2271,36.235,36.18,36.235,33100.0
2011-05-09 10:35:00,46.12,46.15,46.08,46.14,37100.0,36.2429,36.2664,36.2114,36.2586,37100.0
2011-05-09 10:40:00,46.13,46.15,46.06,46.13,22700.0,36.2507,36.2664,36.1957,36.2507,22700.0
2011-05-09 10:45:00,46.14,46.15,46.06,46.13,40200.0,36.2586,36.2664,36.1957,36.2507,40200.0
2011-05-09 10:50:00,46.12,46.18,46.07,46.18,16900.0,36.2429,36.29,36.2036,36.29,16900.0
2011-05-09 10:55:00,46.18,46.19,46.05,46.05,20600.0,36.29,36.2979,36.1879,36.1879,20600.0
2011-05-09 11:00:00,46.05,46.09,46.04,46.07,11800.0,36.1879,36.2193,36.18,36.2036,11800.0
2011-05-09 11:05:00,46.06,46.12,45.97,46.08,62500.0,36.1957,36.2429,36.125,36.2114,62500.0
2011-05-09 11:10:00,46.08,46.08,46.02,46.03,7600.0,36.2114,36.2114,36.1643,36.1721,7600.0
2011-05-09 11:15:00,46.02,46.07,46.0,46.07,21000.0,36.1643,36.2036,36.1486,36.2036,21000.0
2011-05-09 11:20:00,46.07,46.11,46.06,46.07,28400.0,36.2036,36.235,36.1957,36.2036,28400.0
2011-05-09 11:25:00,46.07,46.17,46.06,46.17,49400.0,36.2036,36.2822,36.1957,36.2822,49400.0
2011-05-09 11:30:00,46.15,46.19,46.14,46.19,15600.0,36.2664,36.2979,36.2586,36.2979,15600.0
2011-05-09 11:35:00,46.18,46.2,46.13,46.15,13900.0,36.29,36.3057,36.2507,36.2664,13900.0
2011-05-09 11:40:00,46.14,46.15,46.12,46.13,11800.0,36.2586,36.2664,36.2429,36.2507,11800.0
2011-05-09 11:45:00,46.12,46.17,46.1,46.14,22300.0,36.2429,36.2822,36.2271,36.2586,22300.0
2011-05-09 11:50:00,46.14,46.21,46.14,46.2,18400.0,36.2586,36.3136,36.2586,36.3057,18400.0
2011-05-09 11:55:00,46.21,46.21,46.17,46.17,11100.0,36.3136,36.3136,36.2822,36.2822,11100.0
2011-05-09 12:00:00,46.17,46.21,46.17,46.21,24800.0,36.2822,36.3136,36.2822,36.3136,24800.0
2011-05-09 12:05:00,46.22,46.28,46.22,46.27,22200.0,36.3214,36.3686,36.3214,36.3607,22200.0
2011-05-09 12:10:00,46.26,46.3,46.25,46.3,16200.0,36.3529,36.3843,36.345,36.3843,16200.0
2011-05-09 12:15:00,46.31,46.33,46.27,46.27,17800.0,36.3922,36.4079,36.3607,36.3607,17800.0
2011-05-09 12:20:00,46.26,46.26,46.22,46.22,9900.0,36.3529,36.3529,36.3214,36.3214,9900.0
2011-05-09 12:25:00,46.21,46.22,46.17,46.19,19900.0,36.3136,36.3214,36.2822,36.2979,19900.0
2011-05-09 12:30:00,46.2,46.22,46.19,46.21,8300.0,36.3057,36.3214,36.2979,36.3136,8300.0
2011-05-09 12:35:00,46.21,46.23,46.2,46.2,15800.0,36.3136,36.3293,36.3057,36.3057,15800.0
2011-05-09 12:40:00,46.21,46.21,46.15,46.16,11400.0,36.3136,36.3136,36.2664,36.2743,11400.0
2011-05-09 12:45:00,46.16,46.16,46.12,46.16,15400.0,36.2743,36.2743,36.2429,36.2743,15400.0
2011-05-09 12:50:00,46.16,46.16,46.12,46.14,11300.0,36.2743,36.2743,36.2429,36.2586,11300.0
2011-05-09 12:55:00,46.14,46.15,46.09,46.12,14700.0,36.2586,36.2664,36.2193,36.2429,14700.0
2011-05-09 13:00:00,46.12,46.16,46.12,46.15,18400.0,36.2429,36.2743,36.2429,36.2664,18400.0
2011-05-09 13:05:00,46.14,46.16,46.12,46.14,13900.0,36.2586,36.2743,36.2429,36.2586,13900.0
2011-05-09 13:10:00,46.14,46.16,46.11,46.11,13000.0,36.2586,36.2743,36.235,36.235,13000.0
2011-05-09 13:15:00,46.12,46.13,46.09,46.09,7900.0,36.2429,36.2507,36.2193,36.2193,7900.0
2011-05-09 13:20:00,46.08,46.08,46.04,46.05,9900.0,36.2114,36.2114,36.18,36.1879,9900.0
2011-05-09 13:25:00,46.05,46.09,46.03,46.05,19500.0,36.1879,36.2193,36.1721,36.1879,19500.0
2011-05-09 13:30:00,46.05,46.14,46.05,46.13,12500.0,36.1879,36.2586,36.1879,36.2507,12500.0
2011-05-09 13:35:00,46.13,46.14,46.11,46.14,15800.0,36.2507,36.2586,36.235,36.2586,15800.0
2011-05-09 13:40:00,46.14,46.24,46.13,46.24,40200.0,36.2586,36.3372,36.2507,36.3372,40200.0
2011-05-09 13:45:00,46.24,46.39,46.24,46.36,46100.0,36.3372,36.455,36.3372,36.4315,46100.0
2011-05-09 13:50:00,46.36,46.38,46.34,46.37,25800.0,36.4315,36.4472,36.4157,36.4393,25800.0
2011-05-09 13:55:00,46.36,46.38,46.34,46.36,20000.0,36.4315,36.4472,36.4157,36.4315,20000.0
2011-05-09 14:00:00,46.36,46.37,46.3,46.33,15300.0,36.4315,36.4393,36.3843,36.4079,15300.0
2011-05-09 14:05:00,46.31,46.43,46.31,46.42,50000.0,36.3922,36.4865,36.3922,36.4786,50000.0
2011-05-09 14:10:00,46.42,46.42,46.37,46.41,19800.0,36.4786,36.4786,36.4393,36.4708,19800.0
2011-05-09 14:15:00,46.42,46.43,46.39,46.41,33000.0,36.4786,36.4865,36.455,36.4708,33000.0
2011-05-09 14:20:00,46.41,46.42,46.38,46.41,268000.0,36.4708,36.4786,36.4472,36.4708,268000.0
2011-05-09 14:25:00,46.41,46.47,46.41,46.47,28300.0,36.4708,36.5179,36.4708,36.5179,28300.0
2011-05-09 14:30:00,46.46,46.5,46.45,46.5,44000.0,36.51,36.5415,36.5022,36.5415,44000.0
2011-05-09 14:35:00,46.5,46.58,46.5,46.58,59300.0,36.5415,36.6043,36.5415,36.6043,59300.0
2011-05-09 14:40:00,46.58,46.61,46.56,46.56,24800.0,36.6043,36.6279,36.5886,36.5886,24800.0
2011-05-09 14:45:00,46.56,46.56,46.47,46.47,25300.0,36.5886,36.5886,36.5179,36.5179,25300.0
2011-05-09 14:50:00,46.48,46.53,46.46,46.51,52300.0,36.5258,36.5651,36.51,36.5493,52300.0
2011-05-09 14:55:00,46.52,46.53,46.48,46.5,44700.0,36.5572,36.5651,36.5258,36.5415,44700.0
2011-05-09 15:00:00,46.51,46.57,46.5,46.57,47100.0,36.5493,36.5965,36.5415,36.5965,47100.0
2011-05-09 15:05:00,46.57,46.59,46.47,46.53,38800.0,36.5965,36.6122,36.5179,36.5651,38800.0
2011-05-09 15:10:00,46.53,46.59,46.52,46.55,57000.0,36.5651,36.6122,36.5572,36.5808,57000.0
2011-05-09 15:15:00,46.55,46.6,46.54,46.57,34700.0,36.5808,36.6201,36.5729,36.5965,34700.0
2011-05-09 15:20:00,46.57,46.61,46.54,46.61,36500.0,36.5965,36.6279,36.5729,36.6279,36500.0
2011-05-09 15:25:00,46.6,46.64,46.5,46.53,52000.0,36.6201,36.6515,36.5415,36.5651,52000.0
2011-05-09 15:30:00,46.53,46.58,46.53,46.58,61400.0,36.5651,36.6043,36.5651,36.6043,61400.0
2011-05-09 15:35:00,46.57,46.61,46.54,46.6,42700.0,36.5965,36.6279,36.5729,36.6201,42700.0
2011-05-09 15:40:00,46.6,46.61,46.54,46.59,77300.0,36.6201,36.6279,36.5729,36.6122,77300.0
2011-05-09 15:45:00,46.59,46.61,46.55,46.58,71200.0,36.6122,36.6279,36.5808,36.6043,71200.0
2011-05-09 15:50:00,46.57,46.6,46.54,46.57,76900.0,36.5965,36.6201,36.5729,36.5965,76900.0
2011-05-09 15:55:00,46.57,46.61,46.55,46.59,171300.0,36.5965,36.6279,36.5808,36.6122,171300.0
2011-05-10 09:30:00,46.48,46.64,46.39,46.63,60000.0,36.5258,36.6515,36.455,36.6436,60000.0
2011-05-10 09:35:00,46.65,46.69,46.53,46.61,18400.0,36.6594,36.6908,36.5651,36.6279,18400.0
2011-05-10 09:40:00,46.62,46.8,46.62,46.8,22800.0,36.6358,36.7772,36.6358,36.7772,22800.0
2011-05-10 09:45:00,46.78,46.88,46.76,46.87,126400.0,36.7615,36.8401,36.7458,36.8322,126400.0
2011-05-10 09:50:00,46.87,46.91,46.83,46.89,21700.0,36.8322,36.8637,36.8008,36.848,21700.0
2011-05-10 09:55:00,46.9,46.92,46.81,46.82,12900.0,36.8558,36.8715,36.7851,36.793,12900.0
2011-05-10 10:00:00,46.82,46.84,46.76,46.76,8600.0,36.793,36.8087,36.7458,36.7458,8600.0
2011-05-10 10:05:00,46.77,46.82,46.76,46.78,9100.0,36.7537,36.793,36.7458,36.7615,9100.0
2011-05-10 10:10:00,46.79,46.86,46.77,46.85,18000.0,36.7694,36.8244,36.7537,36.8165,18000.0
2011-05-10 10:15:00,46.86,46.88,46.77,46.8,15100.0,36.8244,36.8401,36.7537,36.7772,15100.0
2011-05-10 10:20:00,46.81,46.87,46.79,46.82,9000.0,36.7851,36.8322,36.7694,36.793,9000.0
2011-05-10 10:25:00,46.81,46.82,46.75,46.77,6800.0,36.7851,36.793,36.7379,36.7537,6800.0
2011-05-10 10:30:00,46.76,46.84,46.76,46.81,39100.0,36.7458,36.8087,36.7458,36.7851,39100.0
2011-05-10 10:35:00,46.8,46.86,46.76,46.76,14000.0,36.7772,36.8244,36.7458,36.7458,14000.0
2011-05-10 10:40:00,46.77,46.8,46.71,46.74,14700.0,36.7537,36.7772,36.7065,36.7301,14700.0
2011-05-10 10:45:00,46.73,46.77,46.72,46.77,8800.0,36.7222,36.7537,36.7144,36.7537,8800.0
2011-05-10 10:50:00,46.76,46.79,46.75,46.78,7900.0,36.7458,36.7694,36.7379,36.7615,7900.0
2011-05-10 10:55:00,46.79,46.81,46.75,46.75,19700.0,36.7694,36.7851,36.7379,36.7379,19700.0
2011-05-10 11:00:00,46.75,46.83,46.74,46.8,20200.0,36.7379,36.8008,36.7301,36.7772,20200.0
2011-05-10 11:05:00,46.8,46.83,46.77,46.8,12600.0,36.7772,36.8008,36.7537,36.7772,12600.0
2011-05-10 11:10:00,46.81,46.84,46.8,46.81,25800.0,36.7851,36.8087,36.7772,36.7851,25800.0
2011-05-10 11:15:00,46.81,46.82,46.79,46.79,18900.0,36.7851,36.793,36.7694,36.7694,18900.0
2011-05-10 11:20:00,46.79,46.81,46.78,46.78,19400.0,36.7694,36.7851,36.7615,36.7615,19400.0
2011-05-10 11:25:00,46.78,46.8,46.78,46.8,10500.0,36.7615,36.7772,36.7615,36.7772,10500.0
2011-05-10 11:30:00,46.82,46.82,46.79,46.79,9600.0,36.793,36.793,36.7694,36.7694,9600.0
2011-05-10 11:35:00,46.79,46.82,46.79,46.8,13500.0,36.7694,36.793,36.7694,36.7772,13500.0
2011-05-10 11:40:00,46.81,46.86,46.8,46.86,8000.0,36.7851,36.8244,36.7772,36.8244,8000.0
2011-05-10 11:45:00,46.85,46.86,46.83,46.86,8600.0,36.8165,36.8244,36.8008,36.8244,8600.0
2011-05-10 11:50:00,46.86,46.9,46.86,46.89,33400.0,36.8244,36.8558,36.8244,36.848,33400.0
2011-05-10 11:55:00,46.89,46.91,46.81,46.81,17600.0,36.848,36.8637,36.7851,36.7851,17600.0
2011-05-10 12:00:00,46.82,46.87,46.82,46.83,10900.0,36.793,36.8322,36.793,36.8008,10900.0
2011-05-10 12:05:00,46.83,46.86,46.81,46.83,7200.0,36.8008,36.8244,36.7851,36.8008,7200.0
2011-05-10 12:10:00,46.82,46.85,46.82,46.84,7000.0,36.793,36.8165,36.793,36.8087,7000.0
2011-05-10 12:15:00,46.84,46.89,46.84,46.89,13200.0,36.8087,36.848,36.8087,36.848,13200.0
2011-05-10 12:20:00,46.89,46.9,46.87,46.9,23100.0,36.848,36.8558,36.8322,36.8558,23100.0
2011-05-10 12:25:00,46.9,46.9,46.87,46.89,15200.0,36.8558,36.8558,36.8322,36.848,15200.0
2011-05-10 12:30:00,46.89,46.9,46.83,46.85,25600.0,36.848,36.8558,36.8008,36.8165,25600.0
2011-05-10 12:35:00,46.85,46.86,46.83,46.85,6200.0,36.8165,36.8244,36.8008,36.8165,6200.0
2011-05-10 12:40:00,46.86,46.9,46.83,46.84,54400.0,36.8244,36.8558,36.8008,36.8087,54400.0
2011-05-10 12:45:00,46.83,46.86,46.8,46.8,74300.0,36.8008,36.8244,36.7772,36.7772,74300.0
2011-05-10 12:50:00,46.81,46.85,46.8,46.8,25100.0,36.7851,36.8165,36.7772,36.7772,25100.0
2011-05-10 12:55:00,46.8,46.81,46.8,46.81,13200.0,36.7772,36.7851,36.7772,36.7851,13200.0
2011-05-10 13:00:00,46.8,46.8,46.77,46.79,41000.0,36.7772,36.7772,36.7537,36.7694,41000.0
2011-05-10 13:05:00,46.79,46.81,46.79,46.8,7800.0,36.7694,36.7851,36.7694,36.7772,7800.0
2011-05-10 13:10:00,46.8,46.82,46.79,46.81,14300.0,36.7772,36.793,36.7694,36.7851,14300.0
2011-05-10 13:15:00,46.81,46.82,46.8,46.81,5400.0,36.7851,36.793,36.7772,36.7851,5400.0
2011-05-10 13:20:00,46.82,46.86,46.8,46.86,20100.0,36.793,36.8244,36.7772,36.8244,20100.0
2011-05-10 13:25:00,46.86,46.87,46.83,46.85,22600.0,36.8244,36.8322,36.8008,36.8165,22600.0
2011-05-10 13:30:00,46.85,46.9,46.83,46.9,26800.0,36.8165,36.8558,36.8008,36.8558,26800.0
2011-05-10 13:35:00,46.9,46.91,46.88,46.89,47400.0,36.8558,36.8637,36.8401,36.848,47400.0
2011-05-10 13:40:00,46.89,46.9,46.88,46.89,39200.0,36.848,36.8558,36.8401,36.848,39200.0
2011-05-10 13:45:00,46.88,46.9,46.85,46.89,217400.0,36.8401,36.8558,36.8165,36.848,217400.0
2011-05-10 13:50:00,46.89,46.92,46.88,46.9,62000.0,36.848,36.8715,36.8401,36.8558,62000.0
2011-05-10 13:55:00,46.91,47.0,46.9,46.98,38400.0,36.8637,36.9344,36.8558,36.9187,38400.0
2011-05-10 14:00:00,46.97,47.0,46.96,46.96,44400.0,36.9108,36.9344,36.903,36.903,44400.0
2011-05-10 14:05:00,46.96,46.98,46.94,46.97,22300.0,36.903,36.9187,36.8873,36.9108,22300.0
2011-05-10 14:10:00,46.97,46.99,46.94,46.97,20900.0,36.9108,36.9265,36.8873,36.9108,20900.0
2011-05-10 14:15:00,46.97,46.98,46.9,46.95,21300.0,36.9108,36.9187,36.8558,36.8951,21300.0
2011-05-10 14:20:00,46.95,46.96,46.94,46.95,14200.0,36.8951,36.903,36.8873,36.8951,14200.0
2011-05-10 14:25:00,46.95,46.97,46.94,46.96,19100.0,36.8951,36.9108,36.8873,36.903,19100.0
2011-05-10 14:30:00,46.96,46.97,46.93,46.97,19700.0,36.903,36.9108,36.8794,36.9108,19700.0
2011-05-10 14:35:00,46.97,47.08,46.96,47.08,166600.0,36.9108,36.9973,36.903,36.9973,166600.0
2011-05-10 14:40:00,47.08,47.11,47.07,47.1,62600.0,36.9973,37.0208,36.9894,37.013,62600.0
2011-05-10 14:45:00,47.1,47.11,47.03,47.03,37400.0,37.013,37.0208,36.958,36.958,37400.0
2011-05-10 14:50:00,47.03,47.04,47.0,47.01,60000.0,36.958,36.9658,36.9344,36.9423,60000.0
2011-05-10 14:55:00,47.01,47.09,47.0,47.09,268100.0,36.9423,37.0051,36.9344,37.0051,268100.0
2011-05-10 15:00:00,47.1,47.1,47.05,47.09,40800.0,37.013,37.013,36.9737,37.0051,40800.0
2011-05-10 15:05:00,47.09,47.1,47.06,47.09,19700.0,37.0051,37.013,36.9816,37.0051,19700.0
2011-05-10 15:10:00,47.1,47.1,47.05,47.05,17300.0,37.013,37.013,36.9737,36.9737,17300.0
2011-05-10 15:15:00,47.05,47.11,47.05,47.11,96800.0,36.9737,37.0208,36.9737,37.0208,96800.0
2011-05-10 15:20:00,47.12,47.15,47.11,47.13,39500.0,37.0287,37.0523,37.0208,37.0366,39500.0
2011-05-10 15:25:00,47.13,47.15,47.09,47.11,53800.0,37.0366,37.0523,37.0051,37.0208,53800.0
2011-05-10 15:30:00,47.12,47.17,47.1,47.14,58600.0,37.0287,37.068,37.013,37.0444,58600.0
2011-05-10 15:35:00,47.14,47.15,47.09,47.1,27000.0,37.0444,37.0523,37.0051,37.013,27000.0
2011-05-10 15:40:00,47.1,47.15,47.09,47.15,39000.0,37.013,37.0523,37.0051,37.0523,39000.0
2011-05-10 15:45:00,47.15,47.17,47.14,47.16,89700.0,37.0523,37.068,37.0444,37.0601,89700.0
2011-05-10 15:50:00,47.16,47.17,47.09,47.12,73700.0,37.0601,37.068,37.0051,37.0287,73700.0
2011-05-10 15:55:00,47.13,47.2,47.12,47.2,265700.0,37.0366,37.0916,37.0287,37.0916,265700.0
2011-05-11 09:30:00,46.9,47.21,46.9,47.09,165000.0,36.8558,37.0994,36.8558,37.0051,165000.0
2011-05-11 09:35:00,47.1,47.2,47.01,47.2,31700.0,37.013,37.0916,36.9423,37.0916,31700.0
2011-05-11 09:40:00,47.19,47.22,47.15,47.16,44900.0,37.0837,37.1073,37.0523,37.0601,44900.0
2011-05-11 09:45:00,47.14,47.28,47.14,47.28,39500.0,37.0444,37.1544,37.0444,37.1544,39500.0
2011-05-11 09:50:00,47.27,47.39,47.23,47.24,24200.0,37.1466,37.2409,37.1151,37.123,24200.0
2011-05-11 09:55:00,47.23,47.25,47.18,47.2,13200.0,37.1151,37.1309,37.0759,37.0916,13200.0
2011-05-11 10:00:00,47.2,47.2,47.04,47.06,64500.0,37.0916,37.0916,36.9658,36.9816,64500.0
2011-05-11 10:05:00,47.05,47.14,47.04,47.1,27000.0,36.9737,37.0444,36.9658,37.013,27000.0
2011-05-11 10:10:00,47.09,47.11,47.04,47.1,18800.0,37.0051,37.0208,36.9658,37.013,18800.0
2011-05-11 10:15:00,47.11,47.12,47.05,47.07,31700.0,37.0208,37.0287,36.9737,36.9894,31700.0
2011-05-11 10:20:00,47.06,47.14,47.06,47.1,31000.0,36.9816,37.0444,36.9816,37.013,31000.0
2011-05-11 10:25:00,47.1,47.22,47.07,47.22,19000.0,37.013,37.1073,36.9894,37.1073,19000.0
2011-05-11 10:30:00,47.2,47.22,47.12,47.21,59800.0,37.0916,37.1073,37.0287,37.0994,59800.0
2011-05-11 10:35:00,47.21,47.22,47.17,47.2,32900.0,37.0994,37.1073,37.068,37.0916,32900.0
2011-05-11 10:40:00,47.19,47.19,47.15,47.18,23700.0,37.0837,37.0837,37.0523,37.0759,23700.0
2011-05-11 10:45:00,47.17,47.21,47.16,47.2,23500.0,37.068,37.0994,37.0601,37.0916,23500.0
2011-05-11 10:50:00,47.2,47.24,47.17,47.24,27400.0,37.0916,37.123,37.068,37.123,27400.0
2011-05-11 10:55:00,47.24,47.28,47.2,47.2,23300.0,37.123,37.1544,37.0916,37.0916,23300.0
2011-05-11 11:00:00,47.2,47.22,47.15,47.21,31300.0,37.0916,37.1073,37.0523,37.0994,31300.0
2011-05-11 11:05:00,47.21,47.23,47.19,47.22,29600.0,37.0994,37.1151,37.0837,37.1073,29600.0
2011-05-11 11:10:00,47.22,47.22,47.16,47.18,21100.0,37.1073,37.1073,37.0601,37.0759,21100.0
2011-05-11 11:15:00,47.19,47.29,47.18,47.29,18000.0,37.0837,37.1623,37.0759,37.1623,18000.0
2011-05-11 11:20:00,47.3,47.3,47.23,47.26,28300.0,37.1702,37.1702,37.1151,37.1387,28300.0
2011-05-11 11:25:00,47.26,47.27,47.17,47.18,12000.0,37.1387,37.1466,37.068,37.0759,12000.0
2011-05-11 11:30:00,47.18,47.26,47.17,47.22,29900.0,37.0759,37.1387,37.068,37.1073,29900.0
2011-05-11 11:35:00,47.22,47.23,47.14,47.15,38200.0,37.1073,37.1151,37.0444,37.0523,38200.0
2011-05-11 11:40:00,47.14,47.21,47.14,47.18,39100.0,37.0444,37.0994,37.0444,37.0759,39100.0
2011-05-11 11:45:00,47.18,47.24,47.17,47.23,49700.0,37.0759,37.123,37.068,37.1151,49700.0
2011-05-11 11:50:00,47.22,47.25,47.18,47.24,35900.0,37.1073,37.1309,37.0759,37.123,35900.0
2011-05-11 11:55:00,47.24,47.25,47.14,47.2,43800.0,37.123,37.1309,37.0444,37.0916,43800.0
2011-05-11 12:00:00,47.2,47.21,47.11,47.12,47800.0,37.0916,37.0994,37.0208,37.0287,47800.0
2011-05-11 12:05:00,47.11,47.12,47.05,47.1,29800.0,37.0208,37.0287,36.9737,37.013,29800.0
2011-05-11 12:10:00,47.1,47.1,47.04,47.08,85900.0,37.013,37.013,36.9658,36.9973,85900.0
2011-05-11 12:15:00,47.08,47.17,47.04,47.17,176900.0,36.9973,37.068,36.9658,37.068,176900.0
2011-05-11 12:20:00,47.15,47.22,47.15,47.21,52600.0,37.0523,37.1073,37.0523,37.0994,52600.0
2011-05-11 12:25:00,47.21,47.22,47.08,47.08,23600.0,37.0994,37.1073,36.9973,36.9973,23600.0
2011-05-11 12:30:00,47.08,47.14,47.08,47.11,26900.0,36.9973,37.0444,36.9973,37.0208,26900.0
2011-05-11 12:35:00,47.11,47.18,47.1,47.15,12000.0,37.0208,37.0759,37.013,37.0523,12000.0
2011-05-11 12:40:00,47.13,47.13,47.06,47.08,14600.0,37.0366,37.0366,36.9816,36.9973,14600.0
2011-05-11 12:45:00,47.07,47.07,46.96,47.05,49100.0,36.9894,36.9894,36.903,36.9737,49100.0
2011-05-11 12:50:00,47.05,47.15,47.05,47.15,29600.0,36.9737,37.0523,36.9737,37.0523,29600.0
2011-05-11 12:55:00,47.15,47.21,47.1,47.21,51800.0,37.0523,37.0994,37.013,37.0994,51800.0
2011-05-11 13:00:00,47.21,47.25,47.15,47.15,33100.0,37.0994,37.1309,37.0523,37.0523,33100.0
2011-05-11 13:05:00,47.15,47.17,47.08,47.13,28700.0,37.0523,37.068,36.9973,37.0366,28700.0
2011-05-11 13:10:00,47.12,47.16,47.1,47.14,40700.0,37.0287,37.0601,37.013,37.0444,40700.0
2011-05-11 13:15:00,47.14,47.14,47.07,47.07,36100.0,37.0444,37.0444,36.9894,36.9894,36100.0
2011-05-11 13:20:00,47.07,47.11,47.07,47.1,18200.0,36.9894,37.0208,36.9894,37.013,18200.0
2011-05-11 13:25:00,47.1,47.11,47.05,47.07,44100.0,37.013,37.0208,36.9737,36.9894,44100.0
2011-05-11 13:30:00,47.08,47.1,47.06,47.09,69600.0,36.9973,37.013,36.9816,37.0051,69600.0
2011-05-11 13:35:00,47.09,47.09,47.0,47.06,53700.0,37.0051,37.0051,36.9344,36.9816,53700.0
2011-05-11 13:40:00,47.04,47.07,47.03,47.05,12900.0,36.9658,36.9894,36.958,36.9737,12900.0
2011-05-11 13:45:00,47.05,47.07,46.99,47.02,13000.0,36.9737,36.9894,36.9265,36.9501,13000.0
2011-05-11 13:50:00,47.01,47.03,47.0,47.0,10100.0,36.9423,36.958,36.9344,36.9344,10100.0
2011-05-11 13:55:00,47.0,47.01,46.99,47.01,36900.0,36.9344,36.9423,36.9265,36.9423,36900.0
2011-05-11 14:00:00,47.0,47.08,47.0,47.04,42700.0,36.9344,36.9973,36.9344,36.9658,42700.0
2011-05-11 14:05:00,47.05,47.07,47.02,47.05,43500.0,36.9737,36.9894,36.9501,36.9737,43500.0
2011-05-11 14:10:00,47.04,47.07,47.04,47.05,36200.0,36.9658,36.9894,36.9658,36.9737,36200.0
2011-05-11 14:15:00,47.05,47.07,47.03,47.04,41000.0,36.9737,36.9894,36.958,36.9658,41000.0
2011-05-11 14:20:00,47.04,47.06,47.03,47.04,68600.0,36.9658,36.9816,36.958,36.9658,68600.0
2011-05-11 14:25:00,47.04,47.07,47.03,47.03,42600.0,36.9658,36.9894,36.958,36.958,42600.0
2011-05-11 14:30:00,47.04,47.07,47.03,47.04,42300.0,36.9658,36.9894,36.958,36.9658,42300.0
2011-05-11 14:35:00,47.05,47.14,47.04,47.09,29900.0,36.9737,37.0444,36.9658,37.0051,29900.0
2011-05-11 14:40:00,47.09,47.12,47.05,47.05,25600.0,37.0051,37.0287,36.9737,36.9737,25600.0
2011-05-11 14:45:00,47.05,47.1,47.04,47.08,30900.0,36.9737,37.013,36.9658,36.9973,30900.0
2011-05-11 14:50:00,47.08,47.09,47.05,47.06,24500.0,36.9973,37.0051,36.9737,36.9816,24500.0
2011-05-11 14:55:00,47.06,47.06,47.0,47.02,47200.0,36.9816,36.9816,36.9344,36.9501,47200.0
2011-05-11 15:00:00,47.03,47.07,47.02,47.03,26300.0,36.958,36.9894,36.9501,36.958,26300.0
2011-05-11 15:05:00,47.03,47.07,47.02,47.04,47700.0,36.958,36.9894,36.9501,36.9658,47700.0
2011-05-11 15:10:00,47.05,47.07,47.03,47.06,30200.0,36.9737,36.9894,36.958,36.9816,30200.0
2011-05-11 15:15:00,47.06,47.09,47.03,47.08,35100.0,36.9816,37.0051,36.958,36.9973,35100.0
2011-05-11 15:20:00,47.08,47.17,47.07,47.16,34700.0,36.9973,37.068,36.9894,37.0601,34700.0
2011-05-11 15:25:00,47.15,47.18,47.14,47.14,42800.0,37.0523,37.0759,37.0444,37.0444,42800.0
2011-05-11 15:30:00,47.14,47.22,47.14,47.17,93900.0,37.0444,37.1073,37.0444,37.068,93900.0
2011-05-11 15:35:00,47.17,47.18,47.06,47.09,121300.0,37.068,37.0759,36.9816,37.0051,121300.0
2011-05-11 15:40:00,47.09,47.12,47.08,47.08,47000.0,37.0051,37.0287,36.9973,36.9973,47000.0
2011-05-11 15:45:00,47.08,47.15,47.08,47.12,73600.0,36.9973,37.0523,36.9973,37.0287,73600.0
2011-05-11 15:50:00,47.12,47.15,47.07,47.13,46400.0,37.0287,37.0523,36.9894,37.0366,46400.0
2011-05-11 15:55:00,47.13,47.16,47.1,47.11,111000.0,37.0366,37.0601,37.013,37.0208,111000.0
2011-05-12 09:30:00,46.88,47.1,46.7,47.09,80100.0,36.8401,37.013,36.6987,37.0051,80100.0
2011-05-12 09:35:00,47.11,47.11,46.95,46.96,41300.0,37.0208,37.0208,36.8951,36.903,41300.0
2011-05-12 09:40:00,46.95,46.96,46.78,46.8,38400.0,36.8951,36.903,36.7615,36.7772,38400.0
2011-05-12 09:45:00,46.79,46.83,46.74,46.82,36800.0,36.7694,36.8008,36.7301,36.793,36800.0
2011-05-12 09:50:00,46.83,46.89,46.78,46.89,50800.0,36.8008,36.848,36.7615,36.848,50800.0
2011-05-12 09:55:00,46.91,47.04,46.88,47.0,39800.0,36.8637,36.9658,36.8401,36.9344,39800.0
2011-05-12 10:00:00,47.02,47.11,47.02,47.04,43800.0,36.9501,37.0208,36.9501,36.9658,43800.0
2011-05-12 10:05:00,47.06,47.19,47.01,47.19,45600.0,36.9816,37.0837,36.9423,37.0837,45600.0
2011-05-12 10:10:00,47.18,47.24,47.18,47.18,28400.0,37.0759,37.123,37.0759,37.0759,28400.0
2011-05-12 10:15:00,47.19,47.25,47.17,47.19,37900.0,37.0837,37.1309,37.068,37.0837,37900.0
2011-05-12 10:20:00,47.21,47.28,47.21,47.28,38500.0,37.0994,37.1544,37.0994,37.1544,38500.0
2011-05-12 10:25:00,47.27,47.3,47.25,47.27,45300.0,37.1466,37.1702,37.1309,37.1466,45300.0
2011-05-12 10:30:00,47.27,47.28,47.18,47.24,56600.0,37.1466,37.1544,37.0759,37.123,56600.0
2011-05-12 10:35:00,47.25,47.26,47.13,47.13,42000.0,37.1309,37.1387,37.0366,37.0366,42000.0
2011-05-12 10:40:00,47.12,47.14,47.04,47.05,27000.0,37.0287,37.0444,36.9658,36.9737,27000.0
2011-05-12 10:45:00,47.04,47.09,47.04,47.08,24800.0,36.9658,37.0051,36.9658,36.9973,24800.0
2011-05-12 10:50:00,47.07,47.08,47.02,47.07,31300.0,36.9894,36.9973,36.9501,36.9894,31300.0
2011-05-12 10:55:00,47.08,47.09,47.03,47.08,48800.0,36.9973,37.0051,36.958,36.9973,48800.0
2011-05-12 11:00:00,47.08,47.18,47.05,47.17,46500.0,36.9973,37.0759,36.9737,37.068,46500.0
2011-05-12 11:05:00,47.17,47.18,47.09,47.1,36100.0,37.068,37.0759,37.0051,37.013,36100.0
2011-05-12 11:10:00,47.1,47.11,47.06,47.07,45200.0,37.013,37.0208,36.9816,36.9894,45200.0
2011-05-12 11:15:00,47.08,47.1,47.05,47.1,27700.0,36.9973,37.013,36.9737,37.013,27700.0
2011-05-12 11:20:00,47.11,47.19,47.09,47.16,22100.0,37.0208,37.0837,37.0051,37.0601,22100.0
2011-05-12 11:25:00,47.17,47.28,47.17,47.27,21200.0,37.068,37.1544,37.068,37.1466,21200.0
2011-05-12 11:30:00,47.27,47.3,47.26,47.27,15900.0,37.1466,37.1702,37.1387,37.1466,15900.0
2011-05-12 11:35:00,47.28,47.3,47.25,47.27,41000.0,37.1544,37.1702,37.1309,37.1466,41000.0
2011-05-12 11:40:00,47.27,47.31,47.25,47.27,26500.0,37.1466,37.178,37.1309,37.1466,26500.0
2011-05-12 11:45:00,47.27,47.29,47.26,47.27,20100.0,37.1466,37.1623,37.1387,37.1466,20100.0
2011-05-12 11:50:00,47.27,47.3,47.26,47.3,68300.0,37.1466,37.1702,37.1387,37.1702,68300.0
2011-05-12 11:55:00,47.31,47.31,47.25,47.27,47600.0,37.178,37.178,37.1309,37.1466,47600.0
2011-05-12 12:00:00,47.28,47.31,47.28,47.29,40500.0,37.1544,37.178,37.1544,37.1623,40500.0
2011-05-12 12:05:00,47.3,47.31,47.26,47.3,22800.0,37.1702,37.178,37.1387,37.1702,22800.0
2011-05-12 12:10:00,47.3,47.34,47.28,47.33,32000.0,37.1702,37.2016,37.1544,37.1937,32000.0
2011-05-12 12:15:00,47.32,47.38,47.32,47.37,44800.0,37.1859,37.233,37.1859,37.2252,44800.0
2011-05-12 12:20:00,47.37,47.44,47.36,47.4,33600.0,37.2252,37.2802,37.2173,37.2487,33600.0
2011-05-12 12:25:00,47.39,47.41,47.37,47.4,104700.0,37.2409,37.2566,37.2252,37.2487,104700.0
2011-05-12 12:30:00,47.4,47.41,47.36,47.41,53600.0,37.2487,37.2566,37.2173,37.2566,53600.0
2011-05-12 12:35:00,47.41,47.41,47.35,47.35,19000.0,37.2566,37.2566,37.2094,37.2094,19000.0
2011-05-12 12:40:00,47.35,47.38,47.33,47.37,21500.0,37.2094,37.233,37.1937,37.2252,21500.0
2011-05-12 12:45:00,47.37,47.39,47.35,47.38,56400.0,37.2252,37.2409,37.2094,37.233,56400.0
2011-05-12 12:50:00,47.38,47.39,47.34,47.34,26700.0,37.233,37.2409,37.2016,37.2016,26700.0
2011-05-12 12:55:00,47.35,47.4,47.34,47.38,34400.0,37.2094,37.2487,37.2016,37.233,34400.0
2011-05-12 13:00:00,47.38,47.43,47.37,47.43,158400.0,37.233,37.2723,37.2252,37.2723,158400.0
2011-05-12 13:05:00,47.43,47.44,47.4,47.42,35600.0,37.2723,37.2802,37.2487,37.2645,35600.0
2011-05-12 13:10:00,47.41,47.45,47.4,47.45,9800.0,37.2566,37.288,37.2487,37.288,9800.0
2011-05-12 13:15:00,47.45,47.49,47.41,47.44,25200.0,37.288,37.3195,37.2566,37.2802,25200.0
2011-05-12 13:20:00,47.44,47.5,47.44,47.48,18700.0,37.2802,37.3273,37.2802,37.3116,18700.0
2011-05-12 13:25:00,47.47,47.47,47.39,47.39,9900.0,37.3037,37.3037,37.2409,37.2409,9900.0
2011-05-12 13:30:00,47.39,47.4,47.3,47.32,25600.0,37.2409,37.2487,37.1702,37.1859,25600.0
2011-05-12 13:35:00,47.32,47.39,47.3,47.35,27100.0,37.1859,37.2409,37.1702,37.2094,27100.0
2011-05-12 13:40:00,47.36,47.38,47.28,47.33,18500.0,37.2173,37.233,37.1544,37.1937,18500.0
2011-05-12 13:45:00,47.33,47.36,47.32,47.34,8100.0,37.1937,37.2173,37.1859,37.2016,8100.0
2011-05-12 13:50:00,47.34,47.41,47.34,47.41,10700.0,37.2016,37.2566,37.2016,37.2566,10700.0
2011-05-12 13:55:00,47.4,47.4,47.34,47.36,15900.0,37.2487,37.2487,37.2016,37.2173,15900.0
2011-05-12 14:00:00,47.37,47.4,47.3,47.34,77900.0,37.2252,37.2487,37.1702,37.2016,77900.0
2011-05-12 14:05:00,47.34,47.41,47.34,47.37,28400.0,37.2016,37.2566,37.2016,37.2252,28400.0
2011-05-12 14:10:00,47.36,47.41,47.32,47.32,28200.0,37.2173,37.2566,37.1859,37.1859,28200.0
2011-05-12 14:15:00,47.32,47.35,47.28,47.3,25700.0,37.1859,37.2094,37.1544,37.1702,25700.0
2011-05-12 14:20:00,47.3,47.3,47.24,47.24,30600.0,37.1702,37.1702,37.123,37.123,30600.0
2011-05-12 14:25:00,47.25,47.26,47.16,47.22,30100.0,37.1309,37.1387,37.0601,37.1073,30100.0
2011-05-12 14:30:00,47.22,47.25,47.2,47.23,27500.0,37.1073,37.1309,37.0916,37.1151,27500.0
2011-05-12 14:35:00,47.23,47.28,47.23,47.27,22100.0,37.1151,37.1544,37.1151,37.1466,22100.0
2011-05-12 14:40:00,47.27,47.3,47.26,47.27,12200.0,37.1466,37.1702,37.1387,37.1466,12200.0
2011-05-12 14:45:00,47.27,47.29,47.24,47.25,13500.0,37.1466,37.1623,37.123,37.1309,13500.0
2011-05-12 14:50:00,47.26,47.28,47.2,47.21,17000.0,37.1387,37.1544,37.0916,37.0994,17000.0
2011-05-12 14:55:00,47.21,47.22,47.16,47.2,19200.0,37.0994,37.1073,37.0601,37.0916,19200.0
2011-05-12 15:00:00,47.2,47.22,47.14,47.2,21600.0,37.0916,37.1073,37.0444,37.0916,21600.0
2011-05-12 15:05:00,47.2,47.26,47.2,47.24,24300.0,37.0916,37.1387,37.0916,37.123,24300.0
2011-05-12 15:10:00,47.24,47.25,47.21,47.21,21500.0,37.123,37.1309,37.0994,37.0994,21500.0
2011-05-12 15:15:00,47.22,47.27,47.21,47.24,39100.0,37.1073,37.1466,37.0994,37.123,39100.0
2011-05-12 15:20:00,47.24,47.29,47.21,47.21,26800.0,37.123,37.1623,37.0994,37.0994,26800.0
2011-05-12 15:25:00,47.21,47.26,47.18,47.26,30300.0,37.0994,37.1387,37.0759,37.1387,30300.0
2011-05-12 15:30:00,47.27,47.27,47.2,47.21,32700.0,37.1466,37.1466,37.0916,37.0994,32700.0
2011-05-12 15:35:00,47.21,47.28,47.17,47.26,37800.0,37.0994,37.1544,37.068,37.1387,37800.0
2011-05-12 15:40:00,47.28,47.28,47.22,47.22,38500.0,37.1544,37.1544,37.1073,37.1073,38500.0
2011-05-12 15:45:00,47.23,47.28,47.22,47.25,55400.0,37.1151,37.1544,37.1073,37.1309,55400.0
2011-05-12 15:50:00,47.26,47.31,47.24,47.26,86400.0,37.1387,37.178,37.123,37.1387,86400.0
2011-05-12 15:55:00,47.26,47.26,47.23,47.26,68900.0,37.1387,37.1387,37.1151,37.1387,68900.0
2011-05-13 09:30:00,47.3,47.45,47.19,47.34,61000.0,37.1702,37.288,37.0837,37.2016,61000.0
2011-05-13 09:35:00,47.35,47.35,47.07,47.11,21100.0,37.2094,37.2094,36.9894,37.0208,21100.0
2011-05-13 09:40:00,47.11,47.19,47.05,47.16,11000.0,37.0208,37.0837,36.9737,37.0601,11000.0
2011-05-13 09:45:00,47.16,47.17,47.11,47.15,24000.0,37.0601,37.068,37.0208,37.0523,24000.0
2011-05-13 09:50:00,47.14,47.17,47.07,47.16,14200.0,37.0444,37.068,36.9894,37.0601,14200.0
2011-05-13 09:55:00,47.17,47.29,47.17,47.24,34400.0,37.068,37.1623,37.068,37.123,34400.0
2011-05-13 10:00:00,47.23,47.25,47.11,47.11,44700.0,37.1151,37.1309,37.0208,37.0208,44700.0
2011-05-13 10:05:00,47.11,47.12,47.03,47.06,10100.0,37.0208,37.0287,36.958,36.9816,10100.0
2011-05-13 10:10:00,47.08,47.11,47.01,47.1,16400.0,36.9973,37.0208,36.9423,37.013,16400.0
2011-05-13 10:15:00,47.1,47.15,47.09,47.15,22300.0,37.013,37.0523,37.0051,37.0523,22300.0
2011-05-13 10:20:00,47.15,47.16,47.08,47.09,24600.0,37.0523,37.0601,36.9973,37.0051,24600.0
2011-05-13 10:25:00,47.08,47.12,47.01,47.1,17400.0,36.9973,37.0287,36.9423,37.013,17400.0
2011-05-13 10:30:00,47.08,47.14,47.06,47.12,15600.0,36.9973,37.0444,36.9816,37.0287,15600.0
2011-05-13 10:35:00,47.14,47.23,47.14,47.23,21500.0,37.0444,37.1151,37.0444,37.1151,21500.0
2011-05-13 10:40:00,47.22,47.28,47.16,47.17,14600.0,37.1073,37.1544,37.0601,37.068,14600.0
2011-05-13 10:45:00,47.17,47.18,47.13,47.17,12900.0,37.068,37.0759,37.0366,37.068,12900.0
2011-05-13 10:50:00,47.17,47.18,47.1,47.13,11200.0,37.068,37.0759,37.013,37.0366,11200.0
2011-05-13 10:55:00,47.13,47.15,47.02,47.02,10900.0,37.0366,37.0523,36.9501,36.9501,10900.0
2011-05-13 11:00:00,47.02,47.05,46.91,46.94,30100.0,36.9501,36.9737,36.8637,36.8873,30100.0
2011-05-13 11:05:00,46.94,46.98,46.88,46.94,20400.0,36.8873,36.9187,36.8401,36.8873,20400.0
2011-05-13 11:10:00,46.95,47.02,46.91,47.0,10200.0,36.8951,36.9501,36.8637,36.9344,10200.0
2011-05-13 11:15:00,47.0,47.04,46.88,46.89,21500.0,36.9344,36.9658,36.8401,36.848,21500.0
2011-05-13 11:20:00,46.9,46.9,46.79,46.8,18400.0,36.8558,36.8558,36.7694,36.7772,18400.0
2011-05-13 11:25:00,46.77,46.81,46.72,46.75,18600.0,36.7537,36.7851,36.7144,36.7379,18600.0
2011-05-13 11:30:00,46.73,46.83,46.69,46.75,18600.0,36.7222,36.8008,36.6908,36.7379,18600.0
2011-05-13 11:35:00,46.75,46.85,46.75,46.8,10700.0,36.7379,36.8165,36.7379,36.7772,10700.0
2011-05-13 11:40:00,46.79,46.85,46.79,46.81,18800.0,36.7694,36.8165,36.7694,36.7851,18800.0
2011-05-13 11:45:00,46.82,46.92,46.78,46.86,43500.0,36.793,36.8715,36.7615,36.8244,43500.0
2011-05-13 11:50:00,46.85,46.93,46.82,46.83,14600.0,36.8165,36.8794,36.793,36.8008,14600.0
2011-05-13 11:55:00,46.83,46.87,46.78,46.82,24400.0,36.8008,36.8322,36.7615,36.793,24400.0
2011-05-13 12:00:00,46.82,46.87,46.79,46.8,24000.0,36.793,36.8322,36.7694,36.7772,24000.0
2011-05-13 12:05:00,46.8,46.84,46.66,46.68,12600.0,36.7772,36.8087,36.6672,36.6829,12600.0
2011-05-13 12:10:00,46.67,46.73,46.54,46.54,27800.0,36.6751,36.7222,36.5729,36.5729,27800.0
2011-05-13 12:15:00,46.54,46.62,46.53,46.62,13000.0,36.5729,36.6358,36.5651,36.6358,13000.0
2011-05-13 12:20:00,46.61,46.61,46.53,46.6,14700.0,36.6279,36.6279,36.5651,36.6201,14700.0
2011-05-13 12:25:00,46.59,46.65,46.54,46.64,12700.0,36.6122,36.6594,36.5729,36.6515,12700.0
2011-05-13 12:30:00,46.66,46.69,46.62,46.66,19700.0,36.6672,36.6908,36.6358,36.6672,19700.0
2011-05-13 12:35:00,46.66,46.7,46.64,46.64,6400.0,36.6672,36.6987,36.6515,36.6515,6400.0
2011-05-13 12:40:00,46.64,46.66,46.6,46.61,12300.0,36.6515,36.6672,36.6201,36.6279,12300.0
2011-05-13 12:45:00,46.62,46.72,46.61,46.71,25900.0,36.6358,36.7144,36.6279,36.7065,25900.0
2011-05-13 12:50:00,46.71,46.73,46.67,46.69,16100.0,36.7065,36.7222,36.6751,36.6908,16100.0
2011-05-13 12:55:00,46.7,46.7,46.6,46.61,14200.0,36.6987,36.6987,36.6201,36.6279,14200.0
2011-05-13 13:00:00,46.61,46.69,46.6,46.65,20500.0,36.6279,36.6908,36.6201,36.6594,20500.0
2011-05-13 13:05:00,46.64,46.69,46.6,46.66,13700.0,36.6515,36.6908,36.6201,36.6672,13700.0
2011-05-13 13:10:00,46.67,46.7,46.65,46.68,10900.0,36.6751,36.6987,36.6594,36.6829,10900.0
2011-05-13 13:15:00,46.68,46.73,46.66,46.68,16600.0,36.6829,36.7222,36.6672,36.6829,16600.0
2011-05-13 13:20:00,46.68,46.73,46.65,46.65,24500.0,36.6829,36.7222,36.6594,36.6594,24500.0
2011-05-13 13:25:00,46.65,46.65,46.53,46.55,10200.0,36.6594,36.6594,36.5651,36.5808,10200.0
2011-05-13 13:30:00,46.56,46.6,46.54,46.59,11900.0,36.5886,36.6201,36.5729,36.6122,11900.0
2011-05-13 13:35:00,46.59,46.6,46.49,46.51,15200.0,36.6122,36.6201,36.5336,36.5493,15200.0
2011-05-13 13:40:00,46.5,46.56,46.48,46.56,12100.0,36.5415,36.5886,36.5258,36.5886,12100.0
2011-05-13 13:45:00,46.56,46.63,46.56,46.62,8200.0,36.5886,36.6436,36.5886,36.6358,8200.0
2011-05-13 13:50:00,46.62,46.66,46.6,46.6,6900.0,36.6358,36.6672,36.6201,36.6201,6900.0
2011-05-13 13:55:00,46.59,46.66,46.59,46.64,7200.0,36.6122,36.6672,36.6122,36.6515,7200.0
2011-05-13 14:00:00,46.64,46.65,46.59,46.65,15600.0,36.6515,36.6594,36.6122,36.6594,15600.0
2011-05-13 14:05:00,46.64,46.65,46.62,46.63,12900.0,36.6515,36.6594,36.6358,36.6436,12900.0
2011-05-13 14:10:00,46.63,46.65,46.6,46.64,18000.0,36.6436,36.6594,36.6201,36.6515,18000.0
2011-05-13 14:15:00,46.64,46.71,46.63,46.69,18100.0,36.6515,36.7065,36.6436,36.6908,18100.0
2011-05-13 14:20:00,46.69,46.81,46.69,46.75,13200.0,36.6908,36.7851,36.6908,36.7379,13200.0
2011-05-13 14:25:00,46.74,46.78,46.7,46.78,12900.0,36.7301,36.7615,36.6987,36.7615,12900.0
2011-05-13 14:30:00,46.78,46.8,46.74,46.75,13900.0,36.7615,36.7772,36.7301,36.7379,13900.0
2011-05-13 14:35:00,46.75,46.77,46.69,46.77,15300.0,36.7379,36.7537,36.6908,36.7537,15300.0
2011-05-13 14:40:00,46.77,46.78,46.71,46.71,7400.0,36.7537,36.7615,36.7065,36.7065,7400.0
2011-05-13 14:45:00,46.72,46.78,46.71,46.73,13600.0,36.7144,36.7615,36.7065,36.7222,13600.0
2011-05-13 14:50:00,46.75,46.78,46.73,46.76,13000.0,36.7379,36.7615,36.7222,36.7458,13000.0
2011-05-13 14:55:00,46.77,46.77,46.66,46.69,20300.0,36.7537,36.7537,36.6672,36.6908,20300.0
2011-05-13 15:00:00,46.69,46.71,46.67,46.67,14500.0,36.6908,36.7065,36.6751,36.6751,14500.0
2011-05-13 15:05:00,46.66,46.73,46.66,46.72,14800.0,36.6672,36.7222,36.6672,36.7144,14800.0
2011-05-13 15:10:00,46.73,46.75,46.72,46.73,11800.0,36.7222,36.7379,36.7144,36.7222,11800.0
2011-05-13 15:15:00,46.73,46.74,46.67,46.68,12400.0,36.7222,36.7301,36.6751,36.6829,12400.0
2011-05-13 15:20:00,46.69,46.7,46.63,46.66,18600.0,36.6908,36.6987,36.6436,36.6672,18600.0
2011-05-13 15:25:00,46.66,46.67,46.54,46.59,21000.0,36.6672,36.6751,36.5729,36.6122,21000.0
2011-05-13 15:30:00,46.59,46.64,46.58,46.62,28100.0,36.6122,36.6515,36.6043,36.6358,28100.0
2011-05-13 15:35:00,46.62,46.7,46.59,46.66,37600.0,36.6358,36.6987,36.6122,36.6672,37600.0
2011-05-13 15:40:00,46.66,46.7,46.63,46.66,18300.0,36.6672,36.6987,36.6436,36.6672,18300.0
2011-05-13 15:45:00,46.66,46.72,46.64,46.67,46600.0,36.6672,36.7144,36.6515,36.6751,46600.0
2011-05-13 15:50:00,46.67,46.69,46.63,46.64,82700.0,36.6751,36.6908,36.6436,36.6515,82700.0
2011-05-13 15:55:00,46.65,46.68,46.63,46.65,78500.0,36.6594,36.6829,36.6436,36.6594,78500.0
2011-05-16 09:30:00,46.47,46.47,46.23,46.32,52700.0,36.5179,36.5179,36.3293,36.4,52700.0
2011-05-16 09:35:00,46.41,46.59,46.38,46.58,31100.0,36.4708,36.6122,36.4472,36.6043,31100.0
2011-05-16 09:40:00,46.58,46.59,46.52,46.55,13400.0,36.6043,36.6122,36.5572,36.5808,13400.0
2011-05-16 09:45:00,46.58,46.58,46.48,46.5,9500.0,36.6043,36.6043,36.5258,36.5415,9500.0
2011-05-16 09:50:00,46.51,46.55,46.47,46.53,34400.0,36.5493,36.5808,36.5179,36.5651,34400.0
2011-05-16 09:55:00,46.53,46.53,46.46,46.51,23300.0,36.5651,36.5651,36.51,36.5493,23300.0
2011-05-16 10:00:00,46.5,46.58,46.5,46.54,17500.0,36.5415,36.6043,36.5415,36.5729,17500.0
2011-05-16 10:05:00,46.54,46.6,46.52,46.57,17000.0,36.5729,36.6201,36.5572,36.5965,17000.0
2011-05-16 10:10:00,46.57,46.59,46.56,46.57,8900.0,36.5965,36.6122,36.5886,36.5965,8900.0
2011-05-16 10:15:00,46.57,46.63,46.56,46.63,10900.0,36.5965,36.6436,36.5886,36.6436,10900.0
2011-05-16 10:20:00,46.63,46.67,46.62,46.65,14100.0,36.6436,36.6751,36.6358,36.6594,14100.0
2011-05-16 10:25:00,46.65,46.68,46.64,46.65,8400.0,36.6594,36.6829,36.6515,36.6594,8400.0
2011-05-16 10:30:00,46.66,46.69,46.66,46.68,10200.0,36.6672,36.6908,36.6672,36.6829,10200.0
2011-05-16 10:35:00,46.68,46.75,46.68,46.71,12900.0,36.6829,36.7379,36.6829,36.7065,12900.0
2011-05-16 10:40:00,46.71,46.77,46.7,46.77,9800.0,36.7065,36.7537,36.6987,36.7537,9800.0
2011-05-16 10:45:00,46.78,46.79,46.72,46.72,7800.0,36.7615,36.7694,36.7144,36.7144,7800.0
2011-05-16 10:50:00,46.73,46.83,46.73,46.81,10900.0,36.7222,36.8008,36.7222,36.7851,10900.0
2011-05-16 10:55:00,46.81,46.83,46.77,46.81,7800.0,36.7851,36.8008,36.7537,36.7851,7800.0
2011-05-16 11:00:00,46.83,46.86,46.81,46.86,25900.0,36.8008,36.8244,36.7851,36.8244,25900.0
2011-05-16 11:05:00,46.86,46.9,46.84,46.86,19300.0,36.8244,36.8558,36.8087,36.8244,19300.0
2011-05-16 11:10:00,46.86,46.93,46.84,46.89,28900.0,36.8244,36.8794,36.8087,36.848,28900.0
2011-05-16 11:15:00,46.89,46.94,46.89,46.9,12400.0,36.848,36.8873,36.848,36.8558,12400.0
2011-05-16 11:20:00,46.89,46.93,46.89,46.91,5800.0,36.848,36.8794,36.848,36.8637,5800.0
2011-05-16 11:25:00,46.91,46.91,46.86,46.87,16000.0,36.8637,36.8637,36.8244,36.8322,16000.0
2011-05-16 11:30:00,46.88,46.89,46.85,46.87,9200.0,36.8401,36.848,36.8165,36.8322,9200.0
2011-05-16 11:35:00,46.86,46.9,46.86,46.89,12900.0,36.8244,36.8558,36.8244,36.848,12900.0
2011-05-16 11:40:00,46.9,46.91,46.8,46.8,13600.0,36.8558,36.8637,36.7772,36.7772,13600.0
2011-05-16 11:45:00,46.81,46.82,46.71,46.71,11700.0,36.7851,36.793,36.7065,36.7065,11700.0
2011-05-16 11:50:00,46.7,46.71,46.64,46.64,8300.0,36.6987,36.7065,36.6515,36.6515,8300.0
2011-05-16 11:55:00,46.64,46.64,46.59,46.6,10100.0,36.6515,36.6515,36.6122,36.6201,10100.0
2011-05-16 12:00:00,46.6,46.6,46.57,46.57,6900.0,36.6201,36.6201,36.5965,36.5965,6900.0
2011-05-16 12:05:00,46.56,46.56,46.5,46.51,20100.0,36.5886,36.5886,36.5415,36.5493,20100.0
2011-05-16 12:10:00,46.51,46.52,46.5,46.51,14800.0,36.5493,36.5572,36.5415,36.5493,14800.0
2011-05-16 12:15:00,46.51,46.53,46.5,46.52,10700.0,36.5493,36.5651,36.5415,36.5572,10700.0
2011-05-16 12:20:00,46.53,46.59,46.53,46.59,17200.0,36.5651,36.6122,36.5651,36.6122,17200.0
2011-05-16 12:25:00,46.59,46.61,46.55,46.57,7800.0,36.6122,36.6279,36.5808,36.5965,7800.0
2011-05-16 12:30:00,46.59,46.64,46.59,46.6,10200.0,36.6122,36.6515,36.6122,36.6201,10200.0
2011-05-16 12:35:00,46.59,46.67,46.58,46.67,15900.0,36.6122,36.6751,36.6043,36.6751,15900.0
2011-05-16 12:40:00,46.68,46.71,46.64,46.64,15000.0,36.6829,36.7065,36.6515,36.6515,15000.0
2011-05-16 12:45:00,46.63,46.66,46.63,46.63,8600.0,36.6436,36.6672,36.6436,36.6436,8600.0
2011-05-16 12:50:00,46.63,46.63,46.55,46.56,16600.0,36.6436,36.6436,36.5808,36.5886,16600.0
2011-05-16 12:55:00,46.56,46.56,46.5,46.51,25500.0,36.5886,36.5886,36.5415,36.5493,25500.0
2011-05-16 13:00:00,46.5,46.5,46.44,46.49,44000.0,36.5415,36.5415,36.4943,36.5336,44000.0
2011-05-16 13:05:00,46.49,46.51,46.48,46.48,17000.0,36.5336,36.5493,36.5258,36.5258,17000.0
2011-05-16 13:10:00,46.46,46.53,46.45,46.51,26300.0,36.51,36.5651,36.5022,36.5493,26300.0
2011-05-16 13:15:00,46.51,46.57,46.49,46.57,23600.0,36.5493,36.5965,36.5336,36.5965,23600.0
2011-05-16 13:20:00,46.58,46.58,46.53,46.56,10800.0,36.6043,36.6043,36.5651,36.5886,10800.0
2011-05-16 13:25:00,46.56,46.57,46.52,46.55,11600.0,36.5886,36.5965,36.5572,36.5808,11600.0
2011-05-16 13:30:00,46.55,46.63,46.55,46.59,12700.0,36.5808,36.6436,36.5808,36.6122,12700.0
2011-05-16 13:35:00,46.59,46.6,46.56,46.6,9500.0,36.6122,36.6201,36.5886,36.6201,9500.0
2011-05-16 13:40:00,46.6,46.66,46.59,46.65,12700.0,36.6201,36.6672,36.6122,36.6594,12700.0
2011-05-16 13:45:00,46.66,46.68,46.63,46.64,11600.0,36.6672,36.6829,36.6436,36.6515,11600.0
2011-05-16 13:50:00,46.65,46.67,46.64,46.64,10800.0,36.6594,36.6751,36.6515,36.6515,10800.0
2011-05-16 13:55:00,46.64,46.66,46.64,46.64,11200.0,36.6515,36.6672,36.6515,36.6515,11200.0
2011-05-16 14:00:00,46.64,46.64,46.6,46.64,8900.0,36.6515,36.6515,36.6201,36.6515,8900.0
2011-05-16 14:05:00,46.64,46.71,46.64,46.67,14700.0,36.6515,36.7065,36.6515,36.6751,14700.0
2011-05-16 14:10:00,46.66,46.69,46.65,46.65,11000.0,36.6672,36.6908,36.6594,36.6594,11000.0
2011-05-16 14:15:00,46.65,46.68,46.62,46.65,15000.0,36.6594,36.6829,36.6358,36.6594,15000.0
2011-05-16 14:20:00,46.65,46.66,46.57,46.59,13800.0,36.6594,36.6672,36.5965,36.6122,13800.0
2011-05-16 14:25:00,46.58,46.58,46.51,46.52,8900.0,36.6043,36.6043,36.5493,36.5572,8900.0
2011-05-16 14:30:00,46.52,46.56,46.5,46.5,17200.0,36.5572,36.5886,36.5415,36.5415,17200.0
2011-05-16 14:35:00,46.5,46.54,46.48,46.53,29000.0,36.5415,36.5729,36.5258,36.5651,29000.0
2011-05-16 14:40:00,46.53,46.55,46.49,46.5,30100.0,36.5651,36.5808,36.5336,36.5415,30100.0
2011-05-16 14:45:00,46.51,46.55,46.49,46.53,58200.0,36.5493,36.5808,36.5336,36.5651,58200.0
2011-05-16 14:50:00,46.52,46.53,46.48,46.5,222000.0,36.5572,36.5651,36.5258,36.5415,222000.0
2011-05-16 14:55:00,46.5,46.55,46.48,46.54,68900.0,36.5415,36.5808,36.5258,36.5729,68900.0
2011-05-16 15:00:00,46.54,46.59,46.54,46.57,28700.0,36.5729,36.6122,36.5729,36.5965,28700.0
2011-05-16 15:05:00,46.57,46.58,46.5,46.5,43000.0,36.5965,36.6043,36.5415,36.5415,43000.0
2011-05-16 15:10:00,46.5,46.51,46.45,46.47,61700.0,36.5415,36.5493,36.5022,36.5179,61700.0
2011-05-16 15:15:00,46.47,46.48,46.43,46.43,89200.0,36.5179,36.5258,36.4865,36.4865,89200.0
2011-05-16 15:20:00,46.44,46.45,46.36,46.36,49400.0,36.4943,36.5022,36.4315,36.4315,49400.0
2011-05-16 15:25:00,46.37,46.4,46.34,46.35,39300.0,36.4393,36.4629,36.4157,36.4236,39300.0
2011-05-16 15:30:00,46.35,46.38,46.33,46.36,46000.0,36.4236,36.4472,36.4079,36.4315,46000.0
2011-05-16 15:35:00,46.37,46.37,46.26,46.26,32100.0,36.4393,36.4393,36.3529,36.3529,32100.0
2011-05-16 15:40:00,46.26,46.26,46.17,46.2,32500.0,36.3529,36.3529,36.2822,36.3057,32500.0
2011-05-16 15:45:00,46.2,46.21,46.1,46.16,70100.0,36.3057,36.3136,36.2271,36.2743,70100.0
2011-05-16 15:50:00,46.16,46.25,46.13,46.2,92200.0,36.2743,36.345,36.2507,36.3057,92200.0
2011-05-16 15:55:00,46.21,46.28,46.21,46.26,177600.0,36.3136,36.3686,36.3136,36.3529,177600.0
2011-05-17 09:30:00,46.28,46.3,46.06,46.18,68300.0,36.3686,36.3843,36.1957,36.29,68300.0
2011-05-17 09:35:00,46.19,46.28,46.11,46.18,28100.0,36.2979,36.3686,36.235,36.29,28100.0
2011-05-17 09:40:00,46.16,46.17,46.07,46.09,36700.0,36.2743,36.2822,36.2036,36.2193,36700.0
2011-05-17 09:45:00,46.09,46.21,46.09,46.12,36400.0,36.2193,36.3136,36.2193,36.2429,36400.0
2011-05-17 09:50:00,46.13,46.16,46.07,46.16,26400.0,36.2507,36.2743,36.2036,36.2743,26400.0
2011-05-17 09:55:00,46.17,46.21,46.13,46.19,33800.0,36.2822,36.3136,36.2507,36.2979,33800.0
2011-05-17 10:00:00,46.2,46.2,46.08,46.12,45400.0,36.3057,36.3057,36.2114,36.2429,45400.0
2011-05-17 10:05:00,46.11,46.14,46.09,46.1,31800.0,36.235,36.2586,36.2193,36.2271,31800.0
2011-05-17 10:10:00,46.11,46.15,46.09,46.13,23600.0,36.235,36.2664,36.2193,36.2507,23600.0
2011-05-17 10:15:00,46.15,46.33,46.15,46.31,43500.0,36.2664,36.4079,36.2664,36.3922,43500.0
2011-05-17 10:20:00,46.31,46.33,46.19,46.2,18200.0,36.3922,36.4079,36.2979,36.3057,18200.0
2011-05-17 10:25:00,46.21,46.29,46.21,46.26,34400.0,36.3136,36.3765,36.3136,36.3529,34400.0
2011-05-17 10:30:00,46.26,46.27,46.21,46.22,24600.0,36.3529,36.3607,36.3136,36.3214,24600.0
2011-05-17 10:35:00,46.21,46.28,46.21,46.24,13300.0,36.3136,36.3686,36.3136,36.3372,13300.0
2011-05-17 10:40:00,46.24,46.3,46.2,46.28,59200.0,36.3372,36.3843,36.3057,36.3686,59200.0
2011-05-17 10:45:00,46.28,46.28,46.17,46.18,44300.0,36.3686,36.3686,36.2822,36.29,44300.0
2011-05-17 10:50:00,46.17,46.18,46.07,46.13,33300.0,36.2822,36.29,36.2036,36.2507,33300.0
2011-05-17 10:55:00,46.13,46.17,46.09,46.14,26100.0,36.2507,36.2822,36.2193,36.2586,26100.0
2011-05-17 11:00:00,46.14,46.16,46.07,46.1,93700.0,36.2586,36.2743,36.2036,36.2271,93700.0
2011-05-17 11:05:00,46.11,46.11,46.02,46.09,68600.0,36.235,36.235,36.1643,36.2193,68600.0
2011-05-17 11:10:00,46.08,46.12,46.04,46.05,51000.0,36.2114,36.2429,36.18,36.1879,51000.0
2011-05-17 11:15:00,46.05,46.05,45.97,46.03,74100.0,36.1879,36.1879,36.125,36.1721,74100.0
2011-05-17 11:20:00,46.03,46.09,46.03,46.04,34200.0,36.1721,36.2193,36.1721,36.18,34200.0
2011-05-17 11:25:00,46.04,46.07,45.96,46.02,32700.0,36.18,36.2036,36.1171,36.1643,32700.0
2011-05-17 11:30:00,46.02,46.05,45.96,45.98,58500.0,36.1643,36.1879,36.1171,36.1328,58500.0
2011-05-17 11:35:00,45.97,46.04,45.95,46.01,124600.0,36.125,36.18,36.1093,36.1564,124600.0
2011-05-17 11:40:00,46.0,46.08,46.0,46.05,20900.0,36.1486,36.2114,36.1486,36.1879,20900.0
2011-05-17 11:45:00,46.03,46.16,46.03,46.15,29200.0,36.1721,36.2743,36.1721,36.2664,29200.0
2011-05-17 11:50:00,46.16,46.16,46.11,46.11,12900.0,36.2743,36.2743,36.235,36.235,12900.0
2011-05-17 11:55:00,46.11,46.21,46.1,46.2,22700.0,36.235,36.3136,36.2271,36.3057,22700.0
2011-05-17 12:00:00,46.2,46.23,46.2,46.22,22600.0,36.3057,36.3293,36.3057,36.3214,22600.0
2011-05-17 12:05:00,46.23,46.25,46.2,46.21,17000.0,36.3293,36.345,36.3057,36.3136,17000.0
2011-05-17 12:10:00,46.22,46.27,46.22,46.26,19100.0,36.3214,36.3607,36.3214,36.3529,19100.0
2011-05-17 12:15:00,46.26,46.31,46.25,46.27,30200.0,36.3529,36.3922,36.345,36.3607,30200.0
2011-05-17 12:20:00,46.27,46.39,46.27,46.37,43900.0,36.3607,36.455,36.3607,36.4393,43900.0
2011-05-17 12:25:00,46.37,46.38,46.34,46.34,13200.0,36.4393,36.4472,36.4157,36.4157,13200.0
2011-05-17 12:30:00,46.33,46.42,46.29,46.37,38300.0,36.4079,36.4786,36.3765,36.4393,38300.0
2011-05-17 12:35:00,46.35,46.37,46.3,46.34,22300.0,36.4236,36.4393,36.3843,36.4157,22300.0
2011-05-17 12:40:00,46.35,46.41,46.34,46.41,25900.0,36.4236,36.4708,36.4157,36.4708,25900.0
2011-05-17 12:45:00,46.41,46.41,46.26,46.27,23000.0,36.4708,36.4708,36.3529,36.3607,23000.0
2011-05-17 12:50:00,46.26,46.3,46.25,46.27,19000.0,36.3529,36.3843,36.345,36.3607,19000.0
2011-05-17 12:55:00,46.27,46.32,46.25,46.3,35500.0,36.3607,36.4,36.345,36.3843,35500.0
2011-05-17 13:00:00,46.3,46.3,46.25,46.25,22800.0,36.3843,36.3843,36.345,36.345,22800.0
2011-05-17 13:05:00,46.27,46.38,46.25,46.38,25600.0,36.3607,36.4472,36.345,36.4472,25600.0
2011-05-17 13:10:00,46.37,46.4,46.34,46.37,28500.0,36.4393,36.4629,36.4157,36.4393,28500.0
2011-05-17 13:15:00,46.36,46.44,46.35,46.36,16900.0,36.4315,36.4943,36.4236,36.4315,16900.0
2011-05-17 13:20:00,46.36,46.36,46.27,46.33,35300.0,36.4315,36.4315,36.3607,36.4079,35300.0
2011-05-17 13:25:00,46.33,46.38,46.31,46.35,35000.0,36.4079,36.4472,36.3922,36.4236,35000.0
2011-05-17 13:30:00,46.36,46.4,46.35,46.4,42600.0,36.4315,36.4629,36.4236,36.4629,42600.0
2011-05-17 13:35:00,46.39,46.43,46.37,46.39,36500.0,36.455,36.4865,36.4393,36.455,36500.0
2011-05-17 13:40:00,46.38,46.41,46.38,46.41,19700.0,36.4472,36.4708,36.4472,36.4708,19700.0
2011-05-17 13:45:00,46.41,46.42,46.38,46.39,36600.0,36.4708,36.4786,36.4472,36.455,36600.0
2011-05-17 13:50:00,46.39,46.39,46.34,46.35,67800.0,36.455,36.455,36.4157,36.4236,67800.0
2011-05-17 13:55:00,46.34,46.4,46.33,46.38,47100.0,36.4157,36.4629,36.4079,36.4472,47100.0
2011-05-17 14:00:00,46.38,46.44,46.36,46.42,37700.0,36.4472,36.4943,36.4315,36.4786,37700.0
2011-05-17 14:05:00,46.41,46.44,46.36,46.36,38800.0,36.4708,36.4943,36.4315,36.4315,38800.0
2011-05-17 14:10:00,46.37,46.4,46.36,46.4,45800.0,36.4393,36.4629,36.4315,36.4629,45800.0
2011-05-17 14:15:00,46.4,46.44,46.37,46.39,43400.0,36.4629,36.4943,36.4393,36.455,43400.0
2011-05-17 14:20:00,46.4,46.41,46.33,46.34,41300.0,36.4629,36.4708,36.4079,36.4157,41300.0
2011-05-17 14:25:00,46.34,46.42,46.34,46.39,55600.0,36.4157,36.4786,36.4157,36.455,55600.0
2011-05-17 14:30:00,46.39,46.43,46.37,46.4,27300.0,36.455,36.4865,36.4393,36.4629,27300.0
2011-05-17 14:35:00,46.41,46.43,46.4,46.4,19500.0,36.4708,36.4865,36.4629,36.4629,19500.0
2011-05-17 14:40:00,46.4,46.42,46.38,46.38,24500.0,36.4629,36.4786,36.4472,36.4472,24500.0
2011-05-17 14:45:00,46.38,46.5,46.37,46.46,52500.0,36.4472,36.5415,36.4393,36.51,52500.0
2011-05-17 14:50:00,46.47,46.55,46.47,46.47,44400.0,36.5179,36.5808,36.5179,36.5179,44400.0
2011-05-17 14:55:00,46.47,46.58,46.46,46.55,41700.0,36.5179,36.6043,36.51,36.5808,41700.0
2011-05-17 15:00:00,46.55,46.58,46.48,46.48,58200.0,36.5808,36.6043,36.5258,36.5258,58200.0
2011-05-17 15:05:00,46.48,46.55,46.48,46.55,83800.0,36.5258,36.5808,36.5258,36.5808,83800.0
2011-05-17 15:10:00,46.54,46.57,46.49,46.51,72200.0,36.5729,36.5965,36.5336,36.5493,72200.0
2011-05-17 15:15:00,46.5,46.51,46.43,46.47,98500.0,36.5415,36.5493,36.4865,36.5179,98500.0
2011-05-17 15:20:00,46.46,46.54,46.46,46.47,72900.0,36.51,36.5729,36.51,36.5179,72900.0
2011-05-17 15:25:00,46.48,46.48,46.42,46.48,64800.0,36.5258,36.5258,36.4786,36.5258,64800.0
2011-05-17 15:30:00,46.47,46.54,46.47,46.54,78700.0,36.5179,36.5729,36.5179,36.5729,78700.0
2011-05-17 15:35:00,46.55,46.66,46.53,46.6,81900.0,36.5808,36.6672,36.5651,36.6201,81900.0
2011-05-17 15:40:00,46.59,46.61,46.54,46.54,84400.0,36.6122,36.6279,36.5729,36.5729,84400.0
2011-05-17 15:45:00,46.53,46.64,46.52,46.58,79700.0,36.5651,36.6515,36.5572,36.6043,79700.0
2011-05-17 15:50:00,46.57,46.58,46.49,46.54,109200.0,36.5965,36.6043,36.5336,36.5729,109200.0
2011-05-17 15:55:00,46.53,46.55,46.51,46.53,218100.0,36.5651,36.5808,36.5493,36.5651,218100.0
2011-05-18 09:30:00,46.45,46.5,46.23,46.46,55600.0,36.5022,36.5415,36.3293,36.51,55600.0
2011-05-18 09:35:00,46.48,46.52,46.44,46.48,38800.0,36.5258,36.5572,36.4943,36.5258,38800.0
2011-05-18 09:40:00,46.47,46.52,46.45,46.51,26300.0,36.5179,36.5572,36.5022,36.5493,26300.0
2011-05-18 09:45:00,46.51,46.65,46.5,46.63,24700.0,36.5493,36.6594,36.5415,36.6436,24700.0
2011-05-18 09:50:00,46.64,46.65,46.57,46.57,14500.0,36.6515,36.6594,36.5965,36.5965,14500.0
2011-05-18 09:55:00,46.56,46.56,46.45,46.45,11900.0,36.5886,36.5886,36.5022,36.5022,11900.0
2011-05-18 10:00:00,46.45,46.48,46.44,46.46,27800.0,36.5022,36.5258,36.4943,36.51,27800.0
2011-05-18 10:05:00,46.47,46.52,46.45,46.49,21800.0,36.5179,36.5572,36.5022,36.5336,21800.0
2011-05-18 10:10:00,46.49,46.5,46.45,46.47,17000.0,36.5336,36.5415,36.5022,36.5179,17000.0
2011-05-18 10:15:00,46.47,46.48,46.42,46.48,10000.0,36.5179,36.5258,36.4786,36.5258,10000.0
2011-05-18 10:20:00,46.48,46.48,46.43,46.48,11800.0,36.5258,36.5258,36.4865,36.5258,11800.0
2011-05-18 10:25:00,46.49,46.53,46.49,46.49,40700.0,36.5336,36.5651,36.5336,36.5336,40700.0
2011-05-18 10:30:00,46.5,46.66,46.5,46.65,10600.0,36.5415,36.6672,36.5415,36.6594,10600.0
2011-05-18 10:35:00,46.66,46.73,46.65,46.73,28100.0,36.6672,36.7222,36.6594,36.7222,28100.0
2011-05-18 10:40:00,46.74,46.75,46.72,46.73,18200.0,36.7301,36.7379,36.7144,36.7222,18200.0
2011-05-18 10:45:00,46.74,46.8,46.73,46.78,14500.0,36.7301,36.7772,36.7222,36.7615,14500.0
2011-05-18 10:50:00,46.78,46.8,46.76,46.76,22300.0,36.7615,36.7772,36.7458,36.7458,22300.0
2011-05-18 10:55:00,46.77,46.82,46.72,46.79,24900.0,36.7537,36.793,36.7144,36.7694,24900.0
2011-05-18 11:00:00,46.79,46.94,46.79,46.92,30300.0,36.7694,36.8873,36.7694,36.8715,30300.0
2011-05-18 11:05:00,46.92,46.96,46.89,46.95,126600.0,36.8715,36.903,36.848,36.8951,126600.0
2011-05-18 11:10:00,46.95,47.0,46.93,46.99,19200.0,36.8951,36.9344,36.8794,36.9265,19200.0
2011-05-18 11:15:00,46.99,47.0,46.97,46.99,23800.0,36.9265,36.9344,36.9108,36.9265,23800.0
2011-05-18 11:20:00,46.98,46.99,46.96,46.98,23000.0,36.9187,36.9265,36.903,36.9187,23000.0
2011-05-18 11:25:00,46.98,47.0,46.98,47.0,43400.0,36.9187,36.9344,36.9187,36.9344,43400.0
2011-05-18 11:30:00,46.98,47.02,46.98,47.02,39200.0,36.9187,36.9501,36.9187,36.9501,39200.0
2011-05-18 11:35:00,47.01,47.02,46.98,47.01,17900.0,36.9423,36.9501,36.9187,36.9423,17900.0
2011-05-18 11:40:00,47.01,47.02,47.0,47.01,10100.0,36.9423,36.9501,36.9344,36.9423,10100.0
2011-05-18 11:45:00,47.01,47.01,46.97,46.97,10800.0,36.9423,36.9423,36.9108,36.9108,10800.0
2011-05-18 11:50:00,46.97,47.01,46.96,46.99,13500.0,36.9108,36.9423,36.903,36.9265,13500.0
2011-05-18 11:55:00,46.98,47.01,46.98,46.99,17700.0,36.9187,36.9423,36.9187,36.9265,17700.0
2011-05-18 12:00:00,46.99,47.0,46.98,46.99,4900.0,36.9265,36.9344,36.9187,36.9265,4900.0
2011-05-18 12:05:00,46.99,46.99,46.88,46.89,30600.0,36.9265,36.9265,36.8401,36.848,30600.0
2011-05-18 12:10:00,46.9,46.94,46.9,46.91,11100.0,36.8558,36.8873,36.8558,36.8637,11100.0
2011-05-18 12:15:00,46.91,46.93,46.9,46.92,7600.0,36.8637,36.8794,36.8558,36.8715,7600.0
2011-05-18 12:20:00,46.91,46.91,46.88,46.89,19000.0,36.8637,36.8637,36.8401,36.848,19000.0
2011-05-18 12:25:00,46.89,46.9,46.87,46.89,24400.0,36.848,36.8558,36.8322,36.848,24400.0
2011-05-18 12:30:00,46.89,46.94,46.88,46.93,43200.0,36.848,36.8873,36.8401,36.8794,43200.0
2011-05-18 12:35:00,46.94,46.94,46.9,46.9,14700.0,36.8873,36.8873,36.8558,36.8558,14700.0
2011-05-18 12:40:00,46.89,46.9,46.87,46.9,9700.0,36.848,36.8558,36.8322,36.8558,9700.0
2011-05-18 12:45:00,46.89,46.91,46.88,46.91,9200.0,36.848,36.8637,36.8401,36.8637,9200.0
2011-05-18 12:50:00,46.9,46.91,46.89,46.91,15500.0,36.8558,36.8637,36.848,36.8637,15500.0
2011-05-18 12:55:00,46.91,46.92,46.86,46.86,24800.0,36.8637,36.8715,36.8244,36.8244,24800.0
2011-05-18 13:00:00,46.86,46.92,46.84,46.91,12300.0,36.8244,36.8715,36.8087,36.8637,12300.0
2011-05-18 13:05:00,46.92,46.94,46.91,46.94,21500.0,36.8715,36.8873,36.8637,36.8873,21500.0
2011-05-18 13:10:00,46.94,46.97,46.94,46.97,21400.0,36.8873,36.9108,36.8873,36.9108,21400.0
2011-05-18 13:15:00,46.97,47.0,46.97,46.99,30600.0,36.9108,36.9344,36.9108,36.9265,30600.0
2011-05-18 13:20:00,46.99,47.02,46.98,47.01,11600.0,36.9265,36.9501,36.9187,36.9423,11600.0
2011-05-18 13:25:00,47.01,47.02,47.0,47.02,14200.0,36.9423,36.9501,36.9344,36.9501,14200.0
2011-05-18 13:30:00,47.02,47.02,46.97,46.99,20100.0,36.9501,36.9501,36.9108,36.9265,20100.0
2011-05-18 13:35:00,47.0,47.02,46.97,46.97,14700.0,36.9344,36.9501,36.9108,36.9108,14700.0
2011-05-18 13:40:00,46.97,47.03,46.96,47.02,23800.0,36.9108,36.958,36.903,36.9501,23800.0
2011-05-18 13:45:00,47.02,47.03,47.0,47.01,11100.0,36.9501,36.958,36.9344,36.9423,11100.0
2011-05-18 13:50:00,47.01,47.03,46.99,47.03,22000.0,36.9423,36.958,36.9265,36.958,22000.0
2011-05-18 13:55:00,47.03,47.03,47.01,47.03,25600.0,36.958,36.958,36.9423,36.958,25600.0
2011-05-18 14:00:00,47.03,47.05,46.98,46.99,46900.0,36.958,36.9737,36.9187,36.9265,46900.0
2011-05-18 14:05:00,46.99,47.09,46.98,47.07,33400.0,36.9265,37.0051,36.9187,36.9894,33400.0
2011-05-18 14:10:00,47.08,47.09,47.06,47.06,10100.0,36.9973,37.0051,36.9816,36.9816,10100.0
2011-05-18 14:15:00,47.06,47.07,47.01,47.05,24800.0,36.9816,36.9894,36.9423,36.9737,24800.0
2011-05-18 14:20:00,47.05,47.06,46.96,46.96,30300.0,36.9737,36.9816,36.903,36.903,30300.0
2011-05-18 14:25:00,46.97,47.01,46.92,46.94,31800.0,36.9108,36.9423,36.8715,36.8873,31800.0
2011-05-18 14:30:00,46.94,46.98,46.93,46.96,26400.0,36.8873,36.9187,36.8794,36.903,26400.0
2011-05-18 14:35:00,46.97,47.01,46.93,46.96,126700.0,36.9108,36.9423,36.8794,36.903,126700.0
2011-05-18 14:40:00,46.95,47.01,46.95,47.0,32500.0,36.8951,36.9423,36.8951,36.9344,32500.0
2011-05-18 14:45:00,47.0,47.02,46.98,46.99,22500.0,36.9344,36.9501,36.9187,36.9265,22500.0
2011-05-18 14:50:00,46.99,47.02,46.98,46.98,33300.0,36.9265,36.9501,36.9187,36.9187,33300.0
2011-05-18 14:55:00,46.98,47.0,46.95,46.99,34300.0,36.9187,36.9344,36.8951,36.9265,34300.0
2011-05-18 15:00:00,46.99,47.03,46.98,47.03,22300.0,36.9265,36.958,36.9187,36.958,22300.0
2011-05-18 15:05:00,47.03,47.07,46.99,47.01,23200.0,36.958,36.9894,36.9265,36.9423,23200.0
2011-05-18 15:10:00,47.0,47.04,46.98,47.01,15500.0,36.9344,36.9658,36.9187,36.9423,15500.0
2011-05-18 15:15:00,47.0,47.09,47.0,47.08,14300.0,36.9344,37.0051,36.9344,36.9973,14300.0
2011-05-18 15:20:00,47.08,47.1,47.05,47.07,19800.0,36.9973,37.013,36.9737,36.9894,19800.0
2011-05-18 15:25:00,47.07,47.08,47.04,47.07,13700.0,36.9894,36.9973,36.9658,36.9894,13700.0
2011-05-18 15:30:00,47.07,47.11,47.05,47.05,27100.0,36.9894,37.0208,36.9737,36.9737,27100.0
2011-05-18 15:35:00,47.05,47.11,47.04,47.09,28600.0,36.9737,37.0208,36.9658,37.0051,28600.0
2011-05-18 15:40:00,47.08,47.12,47.07,47.11,19300.0,36.9973,37.0287,36.9894,37.0208,19300.0
2011-05-18 15:45:00,47.12,47.14,47.06,47.07,36700.0,37.0287,37.0444,36.9816,36.9894,36700.0
2011-05-18 15:50:00,47.07,47.13,47.06,47.07,78700.0,36.9894,37.0366,36.9816,36.9894,78700.0
2011-05-18 15:55:00,47.07,47.1,47.04,47.07,75800.0,36.9894,37.013,36.9658,36.9894,75800.0
2011-05-19 09:30:00,47.12,47.26,47.05,47.12,44100.0,37.0287,37.1387,36.9737,37.0287,44100.0
2011-05-19 09:35:00,47.12,47.12,46.95,46.95,29000.0,37.0287,37.0287,36.8951,36.8951,29000.0
2011-05-19 09:40:00,46.94,46.96,46.88,46.95,21000.0,36.8873,36.903,36.8401,36.8951,21000.0
2011-05-19 09:45:00,46.95,47.02,46.91,46.99,20600.0,36.8951,36.9501,36.8637,36.9265,20600.0
2011-05-19 09:50:00,46.99,47.1,46.98,47.09,12600.0,36.9265,37.013,36.9187,37.0051,12600.0
2011-05-19 09:55:00,47.11,47.14,47.06,47.13,9600.0,37.0208,37.0444,36.9816,37.0366,9600.0
2011-05-19 10:00:00,47.12,47.13,46.93,47.03,15100.0,37.0287,37.0366,36.8794,36.958,15100.0
2011-05-19 10:05:00,47.06,47.06,46.93,46.96,9700.0,36.9816,36.9816,36.8794,36.903,9700.0
2011-05-19 10:10:00,46.96,46.99,46.8,46.86,15200.0,36.903,36.9265,36.7772,36.8244,15200.0
2011-05-19 10:15:00,46.84,46.94,46.83,46.94,9200.0,36.8087,36.8873,36.8008,36.8873,9200.0
2011-05-19 10:20:00,46.94,46.99,46.91,46.96,8800.0,36.8873,36.9265,36.8637,36.903,8800.0
2011-05-19 10:25:00,46.95,47.01,46.93,47.01,20500.0,36.8951,36.9423,36.8794,36.9423,20500.0
2011-05-19 10:30:00,47.0,47.02,46.91,46.95,24400.0,36.9344,36.9501,36.8637,36.8951,24400.0
2011-05-19 10:35:00,46.95,47.01,46.93,46.97,8700.0,36.8951,36.9423,36.8794,36.9108,8700.0
2011-05-19 10:40:00,46.98,47.0,46.89,46.9,22100.0,36.9187,36.9344,36.848,36.8558,22100.0
2011-05-19 10:45:00,46.9,46.93,46.82,46.83,22300.0,36.8558,36.8794,36.793,36.8008,22300.0
2011-05-19 10:50:00,46.82,46.84,46.75,46.75,12400.0,36.793,36.8087,36.7379,36.7379,12400.0
2011-05-19 10:55:00,46.77,46.79,46.76,46.78,8400.0,36.7537,36.7694,36.7458,36.7615,8400.0
2011-05-19 11:00:00,46.77,46.89,46.75,46.88,47200.0,36.7537,36.848,36.7379,36.8401,47200.0
2011-05-19 11:05:00,46.88,46.88,46.84,46.88,11700.0,36.8401,36.8401,36.8087,36.8401,11700.0
2011-05-19 11:10:00,46.86,46.91,46.84,46.85,6600.0,36.8244,36.8637,36.8087,36.8165,6600.0
2011-05-19 11:15:00,46.84,46.91,46.82,46.86,6900.0,36.8087,36.8637,36.793,36.8244,6900.0
2011-05-19 11:20:00,46.85,46.89,46.85,46.87,10100.0,36.8165,36.848,36.8165,36.8322,10100.0
2011-05-19 11:25:00,46.85,46.91,46.83,46.9,6900.0,36.8165,36.8637,36.8008,36.8558,6900.0
2011-05-19 11:30:00,46.92,46.93,46.87,46.87,5100.0,36.8715,36.8794,36.8322,36.8322,5100.0
2011-05-19 11:35:00,46.88,46.94,46.88,46.88,6800.0,36.8401,36.8873,36.8401,36.8401,6800.0
2011-05-19 11:40:00,46.88,46.94,46.87,46.92,6800.0,36.8401,36.8873,36.8322,36.8715,6800.0
2011-05-19 11:45:00,46.94,46.94,46.91,46.92,3600.0,36.8873,36.8873,36.8637,36.8715,3600.0
2011-05-19 11:50:00,46.91,46.96,46.9,46.95,9200.0,36.8637,36.903,36.8558,36.8951,9200.0
2011-05-19 11:55:00,46.93,46.96,46.92,46.96,3600.0,36.8794,36.903,36.8715,36.903,3600.0
2011-05-19 12:00:00,46.93,46.96,46.88,46.88,12700.0,36.8794,36.903,36.8401,36.8401,12700.0
2011-05-19 12:05:00,46.88,47.01,46.86,46.99,15300.0,36.8401,36.9423,36.8244,36.9265,15300.0
2011-05-19 12:10:00,47.0,47.04,47.0,47.03,7000.0,36.9344,36.9658,36.9344,36.958,7000.0
2011-05-19 12:15:00,47.02,47.03,46.99,47.02,7800.0,36.9501,36.958,36.9265,36.9501,7800.0
2011-05-19 12:20:00,47.01,47.01,46.97,46.97,7100.0,36.9423,36.9423,36.9108,36.9108,7100.0
2011-05-19 12:25:00,46.97,47.07,46.96,47.06,13200.0,36.9108,36.9894,36.903,36.9816,13200.0
2011-05-19 12:30:00,47.06,47.07,47.01,47.06,11200.0,36.9816,36.9894,36.9423,36.9816,11200.0
2011-05-19 12:35:00,47.06,47.08,47.0,47.07,11800.0,36.9816,36.9973,36.9344,36.9894,11800.0
2011-05-19 12:40:00,47.07,47.08,47.02,47.06,3800.0,36.9894,36.9973,36.9501,36.9816,3800.0
2011-05-19 12:45:00,47.04,47.04,46.97,47.01,10500.0,36.9658,36.9658,36.9108,36.9423,10500.0
2011-05-19 12:50:00,47.01,47.05,47.0,47.0,4000.0,36.9423,36.9737,36.9344,36.9344,4000.0
2011-05-19 12:55:00,47.0,47.04,46.98,47.04,4900.0,36.9344,36.9658,36.9187,36.9658,4900.0
2011-05-19 13:00:00,47.04,47.05,47.0,47.0,4400.0,36.9658,36.9737,36.9344,36.9344,4400.0
2011-05-19 13:05:00,47.0,47.05,47.0,47.03,5100.0,36.9344,36.9737,36.9344,36.958,5100.0
2011-05-19 13:10:00,47.04,47.07,47.02,47.07,5200.0,36.9658,36.9894,36.9501,36.9894,5200.0
2011-05-19 13:15:00,47.07,47.1,47.03,47.1,8200.0,36.9894,37.013,36.958,37.013,8200.0
2011-05-19 13:20:00,47.09,47.1,47.05,47.07,10700.0,37.0051,37.013,36.9737,36.9894,10700.0
2011-05-19 13:25:00,47.07,47.09,47.03,47.07,9500.0,36.9894,37.0051,36.958,36.9894,9500.0
2011-05-19 13:30:00,47.08,47.08,47.06,47.07,3600.0,36.9973,36.9973,36.9816,36.9894,3600.0
2011-05-19 13:35:00,47.06,47.07,47.0,47.0,10600.0,36.9816,36.9894,36.9344,36.9344,10600.0
2011-05-19 13:40:00,47.01,47.08,47.0,47.08,21300.0,36.9423,36.9973,36.9344,36.9973,21300.0
2011-05-19 13:45:00,47.08,47.09,47.04,47.09,8100.0,36.9973,37.0051,36.9658,37.0051,8100.0
2011-05-19 13:50:00,47.07,47.07,47.03,47.04,5000.0,36.9894,36.9894,36.958,36.9658,5000.0
2011-05-19 13:55:00,47.05,47.13,47.05,47.13,62200.0,36.9737,37.0366,36.9737,37.0366,62200.0
2011-05-19 14:00:00,47.12,47.17,47.11,47.17,5800.0,37.0287,37.068,37.0208,37.068,5800.0
2011-05-19 14:05:00,47.18,47.18,47.11,47.11,9700.0,37.0759,37.0759,37.0208,37.0208,9700.0
2011-05-19 14:10:00,47.11,47.14,47.02,47.05,29900.0,37.0208,37.0444,36.9501,36.9737,29900.0
2011-05-19 14:15:00,47.05,47.07,47.01,47.04,19800.0,36.9737,36.9894,36.9423,36.9658,19800.0
2011-05-19 14:20:00,47.05,47.07,47.01,47.01,14500.0,36.9737,36.9894,36.9423,36.9423,14500.0
2011-05-19 14:25:00,47.01,47.02,46.92,46.95,30100.0,36.9423,36.9501,36.8715,36.8951,30100.0
2011-05-19 14:30:00,46.94,47.01,46.91,46.99,24100.0,36.8873,36.9423,36.8637,36.9265,24100.0
2011-05-19 14:35:00,46.99,47.01,46.96,46.97,14100.0,36.9265,36.9423,36.903,36.9108,14100.0
2011-05-19 14:40:00,46.97,46.98,46.88,46.93,28200.0,36.9108,36.9187,36.8401,36.8794,28200.0
2011-05-19 14:45:00,46.92,47.01,46.91,46.95,61700.0,36.8715,36.9423,36.8637,36.8951,61700.0
2011-05-19 14:50:00,46.95,47.03,46.93,47.0,16600.0,36.8951,36.958,36.8794,36.9344,16600.0
2011-05-19 14:55:00,47.0,47.02,46.96,47.02,11400.0,36.9344,36.9501,36.903,36.9501,11400.0
2011-05-19 15:00:00,47.02,47.1,47.01,47.05,14800.0,36.9501,37.013,36.9423,36.9737,14800.0
2011-05-19 15:05:00,47.05,47.08,47.03,47.06,13800.0,36.9737,36.9973,36.958,36.9816,13800.0
2011-05-19 15:10:00,47.06,47.08,47.0,47.0,28700.0,36.9816,36.9973,36.9344,36.9344,28700.0
2011-05-19 15:15:00,47.0,47.03,46.95,47.0,35500.0,36.9344,36.958,36.8951,36.9344,35500.0
2011-05-19 15:20:00,46.99,47.06,46.99,47.04,17300.0,36.9265,36.9816,36.9265,36.9658,17300.0
2011-05-19 15:25:00,47.04,47.07,47.02,47.05,14100.0,36.9658,36.9894,36.9501,36.9737,14100.0
2011-05-19 15:30:00,47.04,47.1,47.04,47.06,41200.0,36.9658,37.013,36.9658,36.9816,41200.0
2011-05-19 15:35:00,47.06,47.1,47.06,47.1,23200.0,36.9816,37.013,36.9816,37.013,23200.0
2011-05-19 15:40:00,47.1,47.11,47.04,47.05,24300.0,37.013,37.0208,36.9658,36.9737,24300.0
2011-05-19 15:45:00,47.06,47.1,47.05,47.08,42700.0,36.9816,37.013,36.9737,36.9973,42700.0
2011-05-19 15:50:00,47.08,47.12,47.07,47.12,48000.0,36.9973,37.0287,36.9894,37.0287,48000.0
2011-05-19 15:55:00,47.11,47.14,47.09,47.12,70200.0,37.0208,37.0444,37.0051,37.0287,70200.0
2011-05-20 09:30:00,47.06,47.2,46.91,46.98,113600.0,36.9816,37.0916,36.8637,36.9187,113600.0
2011-05-20 09:35:00,46.99,47.02,46.96,46.99,8700.0,36.9265,36.9501,36.903,36.9265,8700.0
2011-05-20 09:40:00,46.98,47.05,46.96,47.0,7500.0,36.9187,36.9737,36.903,36.9344,7500.0
2011-05-20 09:45:00,46.99,47.02,46.97,47.02,15400.0,36.9265,36.9501,36.9108,36.9501,15400.0
2011-05-20 09:50:00,47.01,47.04,46.93,46.96,16700.0,36.9423,36.9658,36.8794,36.903,16700.0
2011-05-20 09:55:00,46.96,46.96,46.91,46.95,15600.0,36.903,36.903,36.8637,36.8951,15600.0
2011-05-20 10:00:00,46.95,46.95,46.89,46.9,17000.0,36.8951,36.8951,36.848,36.8558,17000.0
2011-05-20 10:05:00,46.9,46.9,46.79,46.79,45900.0,36.8558,36.8558,36.7694,36.7694,45900.0
2011-05-20 10:10:00,46.8,46.85,46.74,46.76,23200.0,36.7772,36.8165,36.7301,36.7458,23200.0
2011-05-20 10:15:00,46.76,46.85,46.72,46.84,10100.0,36.7458,36.8165,36.7144,36.8087,10100.0
2011-05-20 10:20:00,46.83,46.89,46.81,46.83,8600.0,36.8008,36.848,36.7851,36.8008,8600.0
2011-05-20 10:25:00,46.83,46.92,46.83,46.85,15000.0,36.8008,36.8715,36.8008,36.8165,15000.0
2011-05-20 10:30:00,46.85,46.87,46.79,46.86,18300.0,36.8165,36.8322,36.7694,36.8244,18300.0
2011-05-20 10:35:00,46.86,46.89,46.77,46.8,22300.0,36.8244,36.848,36.7537,36.7772,22300.0
2011-05-20 10:40:00,46.82,46.87,46.7,46.71,26500.0,36.793,36.8322,36.6987,36.7065,26500.0
2011-05-20 10:45:00,46.72,46.72,46.6,46.65,31700.0,36.7144,36.7144,36.6201,36.6594,31700.0
2011-05-20 10:50:00,46.64,46.68,46.62,46.65,14700.0,36.6515,36.6829,36.6358,36.6594,14700.0
2011-05-20 10:55:00,46.63,46.65,46.57,46.63,16300.0,36.6436,36.6594,36.5965,36.6436,16300.0
2011-05-20 11:00:00,46.62,46.73,46.55,46.73,81800.0,36.6358,36.7222,36.5808,36.7222,81800.0
2011-05-20 11:05:00,46.73,46.74,46.68,46.74,14800.0,36.7222,36.7301,36.6829,36.7301,14800.0
2011-05-20 11:10:00,46.75,46.78,46.73,46.77,16100.0,36.7379,36.7615,36.7222,36.7537,16100.0
2011-05-20 11:15:00,46.78,46.84,46.77,46.82,13400.0,36.7615,36.8087,36.7537,36.793,13400.0
2011-05-20 11:20:00,46.82,46.83,46.81,46.83,8500.0,36.793,36.8008,36.7851,36.8008,8500.0
2011-05-20 11:25:00,46.83,46.83,46.79,46.79,12500.0,36.8008,36.8008,36.7694,36.7694,12500.0
2011-05-20 11:30:00,46.8,46.89,46.8,46.87,21100.0,36.7772,36.848,36.7772,36.8322,21100.0
2011-05-20 11:35:00,46.86,46.89,46.86,46.88,7500.0,36.8244,36.848,36.8244,36.8401,7500.0
2011-05-20 11:40:00,46.88,46.89,46.82,46.84,19400.0,36.8401,36.848,36.793,36.8087,19400.0
2011-05-20 11:45:00,46.85,46.88,46.81,46.81,7400.0,36.8165,36.8401,36.7851,36.7851,7400.0
2011-05-20 11:50:00,46.82,46.84,46.79,46.8,6200.0,36.793,36.8087,36.7694,36.7772,6200.0
2011-05-20 11:55:00,46.8,46.82,46.79,46.79,9400.0,36.7772,36.793,36.7694,36.7694,9400.0
2011-05-20 12:00:00,46.8,46.82,46.8,46.81,30700.0,36.7772,36.793,36.7772,36.7851,30700.0
2011-05-20 12:05:00,46.8,46.81,46.76,46.77,7000.0,36.7772,36.7851,36.7458,36.7537,7000.0
2011-05-20 12:10:00,46.78,46.82,46.77,46.81,8500.0,36.7615,36.793,36.7537,36.7851,8500.0
2011-05-20 12:15:00,46.8,46.9,46.8,46.89,24500.0,36.7772,36.8558,36.7772,36.848,24500.0
2011-05-20 12:20:00,46.89,46.96,46.89,46.96,9400.0,36.848,36.903,36.848,36.903,9400.0
2011-05-20 12:25:00,46.96,47.04,46.95,47.04,19500.0,36.903,36.9658,36.8951,36.9658,19500.0
2011-05-20 12:30:00,47.04,47.08,47.03,47.07,8400.0,36.9658,36.9973,36.958,36.9894,8400.0
2011-05-20 12:35:00,47.06,47.07,47.03,47.07,7600.0,36.9816,36.9894,36.958,36.9894,7600.0
2011-05-20 12:40:00,47.07,47.08,47.0,47.0,6400.0,36.9894,36.9973,36.9344,36.9344,6400.0
2011-05-20 12:45:00,47.0,47.0,46.98,46.99,5600.0,36.9344,36.9344,36.9187,36.9265,5600.0
2011-05-20 12:50:00,46.98,46.98,46.94,46.95,8200.0,36.9187,36.9187,36.8873,36.8951,8200.0
2011-05-20 12:55:00,46.94,46.95,46.9,46.92,10800.0,36.8873,36.8951,36.8558,36.8715,10800.0
2011-05-20 13:00:00,46.92,46.94,46.92,46.93,5000.0,36.8715,36.8873,36.8715,36.8794,5000.0
2011-05-20 13:05:00,46.93,46.97,46.92,46.97,7600.0,36.8794,36.9108,36.8715,36.9108,7600.0
2011-05-20 13:10:00,46.96,46.99,46.94,46.94,7500.0,36.903,36.9265,36.8873,36.8873,7500.0
2011-05-20 13:15:00,46.94,47.0,46.93,46.99,9700.0,36.8873,36.9344,36.8794,36.9265,9700.0
2011-05-20 13:20:00,46.98,47.03,46.95,47.03,7400.0,36.9187,36.958,36.8951,36.958,7400.0
2011-05-20 13:25:00,47.03,47.03,46.96,46.97,5100.0,36.958,36.958,36.903,36.9108,5100.0
2011-05-20 13:30:00,46.97,47.07,46.97,47.05,12800.0,36.9108,36.9894,36.9108,36.9737,12800.0
2011-05-20 13:35:00,47.04,47.08,47.01,47.07,5600.0,36.9658,36.9973,36.9423,36.9894,5600.0
2011-05-20 13:40:00,47.08,47.1,47.05,47.07,8800.0,36.9973,37.013,36.9737,36.9894,8800.0
2011-05-20 13:45:00,47.07,47.09,47.06,47.08,13600.0,36.9894,37.0051,36.9816,36.9973,13600.0
2011-05-20 13:50:00,47.08,47.11,47.07,47.1,35800.0,36.9973,37.0208,36.9894,37.013,35800.0
2011-05-20 13:55:00,47.1,47.1,47.05,47.07,40900.0,37.013,37.013,36.9737,36.9894,40900.0
2011-05-20 14:00:00,47.07,47.08,47.05,47.05,11800.0,36.9894,36.9973,36.9737,36.9737,11800.0
2011-05-20 14:05:00,47.06,47.06,47.0,47.0,8800.0,36.9816,36.9816,36.9344,36.9344,8800.0
2011-05-20 14:10:00,47.01,47.03,46.98,47.01,11900.0,36.9423,36.958,36.9187,36.9423,11900.0
2011-05-20 14:15:00,46.98,47.01,46.98,47.01,10200.0,36.9187,36.9423,36.9187,36.9423,10200.0
2011-05-20 14:20:00,47.0,47.02,46.95,47.01,11900.0,36.9344,36.9501,36.8951,36.9423,11900.0
2011-05-20 14:25:00,47.01,47.05,47.0,47.0,11100.0,36.9423,36.9737,36.9344,36.9344,11100.0
2011-05-20 14:30:00,47.0,47.04,46.99,47.0,9400.0,36.9344,36.9658,36.9265,36.9344,9400.0
2011-05-20 14:35:00,47.01,47.05,47.01,47.04,16300.0,36.9423,36.9737,36.9423,36.9658,16300.0
2011-05-20 14:40:00,47.04,47.08,47.02,47.07,9600.0,36.9658,36.9973,36.9501,36.9894,9600.0
2011-05-20 14:45:00,47.08,47.09,47.03,47.04,12500.0,36.9973,37.0051,36.958,36.9658,12500.0
2011-05-20 14:50:00,47.03,47.08,47.02,47.06,30500.0,36.958,36.9973,36.9501,36.9816,30500.0
2011-05-20 14:55:00,47.05,47.06,46.96,46.96,66600.0,36.9737,36.9816,36.903,36.903,66600.0
2011-05-20 15:00:00,46.95,46.98,46.91,46.92,28300.0,36.8951,36.9187,36.8637,36.8715,28300.0
2011-05-20 15:05:00,46.92,46.95,46.91,46.93,11600.0,36.8715,36.8951,36.8637,36.8794,11600.0
2011-05-20 15:10:00,46.92,46.96,46.91,46.91,18100.0,36.8715,36.903,36.8637,36.8637,18100.0
2011-05-20 15:15:00,46.9,46.92,46.88,46.88,13400.0,36.8558,36.8715,36.8401,36.8401,13400.0
2011-05-20 15:20:00,46.89,46.96,46.88,46.94,15100.0,36.848,36.903,36.8401,36.8873,15100.0
2011-05-20 15:25:00,46.94,46.95,46.91,46.93,8200.0,36.8873,36.8951,36.8637,36.8794,8200.0
2011-05-20 15:30:00,46.93,46.94,46.87,46.91,56500.0,36.8794,36.8873,36.8322,36.8637,56500.0
2011-05-20 15:35:00,46.91,46.92,46.87,46.89,18500.0,36.8637,36.8715,36.8322,36.848,18500.0
2011-05-20 15:40:00,46.91,46.91,46.85,46.88,23500.0,36.8637,36.8637,36.8165,36.8401,23500.0
2011-05-20 15:45:00,46.87,46.87,46.82,46.84,37400.0,36.8322,36.8322,36.793,36.8087,37400.0
2011-05-20 15:50:00,46.83,46.84,46.74,46.76,52700.0,36.8008,36.8087,36.7301,36.7458,52700.0
2011-05-20 15:55:00,46.76,46.85,46.75,46.8,73900.0,36.7458,36.8165,36.7379,36.7772,73900.0
2011-05-23 09:30:00,45.88,46.14,45.49,45.82,96600.0,36.0543,36.2586,35.7478,36.0071,96600.0
2011-05-23 09:35:00,45.81,46.03,45.81,46.02,35100.0,35.9993,36.1721,35.9993,36.1643,35100.0
2011-05-23 09:40:00,46.04,46.1,45.97,45.98,25800.0,36.18,36.2271,36.125,36.1328,25800.0
2011-05-23 09:45:00,46.01,46.26,45.99,46.15,100800.0,36.1564,36.3529,36.1407,36.2664,100800.0
2011-05-23 09:50:00,46.14,46.22,46.1,46.15,33700.0,36.2586,36.3214,36.2271,36.2664,33700.0
2011-05-23 09:55:00,46.15,46.2,46.11,46.12,17400.0,36.2664,36.3057,36.235,36.2429,17400.0
2011-05-23 10:00:00,46.11,46.15,46.05,46.15,22700.0,36.235,36.2664,36.1879,36.2664,22700.0
2011-05-23 10:05:00,46.16,46.21,46.15,46.16,8300.0,36.2743,36.3136,36.2664,36.2743,8300.0
2011-05-23 10:10:00,46.17,46.19,46.1,46.12,12000.0,36.2822,36.2979,36.2271,36.2429,12000.0
2011-05-23 10:15:00,46.12,46.13,46.04,46.08,47600.0,36.2429,36.2507,36.18,36.2114,47600.0
2011-05-23 10:20:00,46.07,46.18,46.07,46.13,14600.0,36.2036,36.29,36.2036,36.2507,14600.0
2011-05-23 10:25:00,46.13,46.17,46.12,46.15,13600.0,36.2507,36.2822,36.2429,36.2664,13600.0
2011-05-23 10:30:00,46.17,46.24,46.17,46.23,19400.0,36.2822,36.3372,36.2822,36.3293,19400.0
2011-05-23 10:35:00,46.22,46.29,46.21,46.26,18400.0,36.3214,36.3765,36.3136,36.3529,18400.0
2011-05-23 10:40:00,46.25,46.28,46.24,46.27,63100.0,36.345,36.3686,36.3372,36.3607,63100.0
2011-05-23 10:45:00,46.27,46.29,46.19,46.2,28300.0,36.3607,36.3765,36.2979,36.3057,28300.0
2011-05-23 10:50:00,46.19,46.24,46.14,46.2,33000.0,36.2979,36.3372,36.2586,36.3057,33000.0
2011-05-23 10:55:00,46.2,46.27,46.17,46.17,24800.0,36.3057,36.3607,36.2822,36.2822,24800.0
2011-05-23 11:00:00,46.16,46.25,46.15,46.24,12500.0,36.2743,36.345,36.2664,36.3372,12500.0
2011-05-23 11:05:00,46.23,46.23,46.14,46.18,18600.0,36.3293,36.3293,36.2586,36.29,18600.0
2011-05-23 11:10:00,46.19,46.23,46.15,46.17,11600.0,36.2979,36.3293,36.2664,36.2822,11600.0
2011-05-23 11:15:00,46.17,46.18,46.12,46.13,43900.0,36.2822,36.29,36.2429,36.2507,43900.0
2011-05-23 11:20:00,46.12,46.16,46.08,46.11,64300.0,36.2429,36.2743,36.2114,36.235,64300.0
2011-05-23 11:25:00,46.1,46.15,46.1,46.13,18100.0,36.2271,36.2664,36.2271,36.2507,18100.0
2011-05-23 11:30:00,46.16,46.2,46.15,46.19,18200.0,36.2743,36.3057,36.2664,36.2979,18200.0
2011-05-23 11:35:00,46.16,46.17,46.09,46.16,16300.0,36.2743,36.2822,36.2193,36.2743,16300.0
2011-05-23 11:40:00,46.17,46.2,46.14,46.19,25900.0,36.2822,36.3057,36.2586,36.2979,25900.0
2011-05-23 11:45:00,46.2,46.27,46.17,46.25,89400.0,36.3057,36.3607,36.2822,36.345,89400.0
2011-05-23 11:50:00,46.25,46.28,46.23,46.25,7100.0,36.345,36.3686,36.3293,36.345,7100.0
2011-05-23 11:55:00,46.27,46.27,46.2,46.22,10800.0,36.3607,36.3607,36.3057,36.3214,10800.0
2011-05-23 12:00:00,46.22,46.24,46.2,46.21,13500.0,36.3214,36.3372,36.3057,36.3136,13500.0
2011-05-23 12:05:00,46.2,46.24,46.17,46.22,14700.0,36.3057,36.3372,36.2822,36.3214,14700.0
2011-05-23 12:10:00,46.22,46.26,46.16,46.19,35100.0,36.3214,36.3529,36.2743,36.2979,35100.0
2011-05-23 12:15:00,46.18,46.19,46.09,46.15,10400.0,36.29,36.2979,36.2193,36.2664,10400.0
2011-05-23 12:20:00,46.16,46.2,46.15,46.16,6700.0,36.2743,36.3057,36.2664,36.2743,6700.0
2011-05-23 12:25:00,46.16,46.21,46.14,46.2,7500.0,36.2743,36.3136,36.2586,36.3057,7500.0
2011-05-23 12:30:00,46.2,46.25,46.18,46.25,8600.0,36.3057,36.345,36.29,36.345,8600.0
2011-05-23 12:35:00,46.24,46.25,46.18,46.21,10200.0,36.3372,36.345,36.29,36.3136,10200.0
2011-05-23 12:40:00,46.22,46.24,46.18,46.18,9700.0,36.3214,36.3372,36.29,36.29,9700.0
2011-05-23 12:45:00,46.18,46.27,46.18,46.24,9200.0,36.29,36.3607,36.29,36.3372,9200.0
2011-05-23 12:50:00,46.24,46.25,46.21,46.25,6100.0,36.3372,36.345,36.3136,36.345,6100.0
2011-05-23 12:55:00,46.25,46.26,46.23,46.26,10700.0,36.345,36.3529,36.3293,36.3529,10700.0
2011-05-23 13:00:00,46.26,46.27,46.15,46.16,53200.0,36.3529,36.3607,36.2664,36.2743,53200.0
2011-05-23 13:05:00,46.15,46.21,46.14,46.21,59700.0,36.2664,36.3136,36.2586,36.3136,59700.0
2011-05-23 13:10:00,46.2,46.21,46.15,46.15,26200.0,36.3057,36.3136,36.2664,36.2664,26200.0
2011-05-23 13:15:00,46.15,46.19,46.08,46.13,37000.0,36.2664,36.2979,36.2114,36.2507,37000.0
2011-05-23 13:20:00,46.13,46.2,46.13,46.19,40600.0,36.2507,36.3057,36.2507,36.2979,40600.0
2011-05-23 13:25:00,46.18,46.21,46.12,46.16,84900.0,36.29,36.3136,36.2429,36.2743,84900.0
2011-05-23 13:30:00,46.16,46.17,46.1,46.11,30300.0,36.2743,36.2822,36.2271,36.235,30300.0
2011-05-23 13:35:00,46.11,46.17,46.1,46.15,36100.0,36.235,36.2822,36.2271,36.2664,36100.0
2011-05-23 13:40:00,46.15,46.16,46.11,46.11,12200.0,36.2664,36.2743,36.235,36.235,12200.0
2011-05-23 13:45:00,46.11,46.15,46.1,46.14,9500.0,36.235,36.2664,36.2271,36.2586,9500.0
2011-05-23 13:50:00,46.15,46.16,46.12,46.15,32900.0,36.2664,36.2743,36.2429,36.2664,32900.0
2011-05-23 13:55:00,46.15,46.22,46.14,46.19,23800.0,36.2664,36.3214,36.2586,36.2979,23800.0
2011-05-23 14:00:00,46.2,46.22,46.16,46.17,13000.0,36.3057,36.3214,36.2743,36.2822,13000.0
2011-05-23 14:05:00,46.17,46.26,46.17,46.25,75500.0,36.2822,36.3529,36.2822,36.345,75500.0
2011-05-23 14:10:00,46.24,46.29,46.24,46.24,17100.0,36.3372,36.3765,36.3372,36.3372,17100.0
2011-05-23 14:15:00,46.25,46.29,46.22,46.23,20500.0,36.345,36.3765,36.3214,36.3293,20500.0
2011-05-23 14:20:00,46.23,46.25,46.22,46.24,5500.0,36.3293,36.345,36.3214,36.3372,5500.0
2011-05-23 14:25:00,46.24,46.29,46.22,46.22,10100.0,36.3372,36.3765,36.3214,36.3214,10100.0
2011-05-23 14:30:00,46.22,46.29,46.22,46.27,11400.0,36.3214,36.3765,36.3214,36.3607,11400.0
2011-05-23 14:35:00,46.29,46.38,46.28,46.34,35200.0,36.3765,36.4472,36.3686,36.4157,35200.0
2011-05-23 14:40:00,46.38,46.41,46.34,46.4,27200.0,36.4472,36.4708,36.4157,36.4629,27200.0
2011-05-23 14:45:00,46.4,46.41,46.27,46.28,37900.0,36.4629,36.4708,36.3607,36.3686,37900.0
2011-05-23 14:50:00,46.29,46.32,46.28,46.28,12600.0,36.3765,36.4,36.3686,36.3686,12600.0
2011-05-23 14:55:00,46.28,46.32,46.23,46.24,23000.0,36.3686,36.4,36.3293,36.3372,23000.0
2011-05-23 15:00:00,46.24,46.28,46.24,46.27,31700.0,36.3372,36.3686,36.3372,36.3607,31700.0
2011-05-23 15:05:00,46.27,46.3,46.21,46.21,36400.0,36.3607,36.3843,36.3136,36.3136,36400.0
2011-05-23 15:10:00,46.21,46.26,46.2,46.24,17800.0,36.3136,36.3529,36.3057,36.3372,17800.0
2011-05-23 15:15:00,46.22,46.23,46.14,46.22,32000.0,36.3214,36.3293,36.2586,36.3214,32000.0
2011-05-23 15:20:00,46.22,46.26,46.18,46.25,56000.0,36.3214,36.3529,36.29,36.345,56000.0
2011-05-23 15:25:00,46.25,46.27,46.21,46.22,35200.0,36.345,36.3607,36.3136,36.3214,35200.0
2011-05-23 15:30:00,46.22,46.28,46.22,46.22,38200.0,36.3214,36.3686,36.3214,36.3214,38200.0
2011-05-23 15:35:00,46.22,46.25,46.21,46.22,41000.0,36.3214,36.345,36.3136,36.3214,41000.0
2011-05-23 15:40:00,46.22,46.26,46.19,46.19,25300.0,36.3214,36.3529,36.2979,36.2979,25300.0
2011-05-23 15:45:00,46.18,46.25,46.14,46.19,49100.0,36.29,36.345,36.2586,36.2979,49100.0
2011-05-23 15:50:00,46.19,46.24,46.16,46.17,42900.0,36.2979,36.3372,36.2743,36.2822,42900.0
2011-05-23 15:55:00,46.17,46.23,46.15,46.17,83500.0,36.2822,36.3293,36.2664,36.2822,83500.0
2011-05-24 09:30:00,46.47,46.62,46.44,46.58,86200.0,36.5179,36.6358,36.4943,36.6043,86200.0
2011-05-24 09:35:00,46.59,46.78,46.5,46.74,78000.0,36.6122,36.7615,36.5415,36.7301,78000.0
2011-05-24 09:40:00,46.74,46.88,46.66,46.69,135400.0,36.7301,36.8401,36.6672,36.6908,135400.0
2011-05-24 09:45:00,46.69,46.69,46.56,46.58,29900.0,36.6908,36.6908,36.5886,36.6043,29900.0
2011-05-24 09:50:00,46.58,46.7,46.58,46.69,34400.0,36.6043,36.6987,36.6043,36.6908,34400.0
2011-05-24 09:55:00,46.68,46.69,46.62,46.64,37800.0,36.6829,36.6908,36.6358,36.6515,37800.0
2011-05-24 10:00:00,46.65,46.72,46.53,46.61,49900.0,36.6594,36.7144,36.5651,36.6279,49900.0
2011-05-24 10:05:00,46.62,46.66,46.57,46.64,19100.0,36.6358,36.6672,36.5965,36.6515,19100.0
2011-05-24 10:10:00,46.65,46.75,46.64,46.75,19600.0,36.6594,36.7379,36.6515,36.7379,19600.0
2011-05-24 10:15:00,46.76,46.79,46.69,46.7,32800.0,36.7458,36.7694,36.6908,36.6987,32800.0
2011-05-24 10:20:00,46.7,46.71,46.63,46.64,16700.0,36.6987,36.7065,36.6436,36.6515,16700.0
2011-05-24 10:25:00,46.65,46.7,46.59,46.62,58000.0,36.6594,36.6987,36.6122,36.6358,58000.0
2011-05-24 10:30:00,46.62,46.68,46.6,46.63,22300.0,36.6358,36.6829,36.6201,36.6436,22300.0
2011-05-24 10:35:00,46.64,46.65,46.53,46.55,23100.0,36.6515,36.6594,36.5651,36.5808,23100.0
2011-05-24 10:40:00,46.53,46.63,46.53,46.61,25300.0,36.5651,36.6436,36.5651,36.6279,25300.0
2011-05-24 10:45:00,46.6,46.64,46.55,46.64,29600.0,36.6201,36.6515,36.5808,36.6515,29600.0
2011-05-24 10:50:00,46.63,46.66,46.57,46.59,29300.0,36.6436,36.6672,36.5965,36.6122,29300.0
2011-05-24 10:55:00,46.59,46.6,46.55,46.59,28500.0,36.6122,36.6201,36.5808,36.6122,28500.0
2011-05-24 11:00:00,46.6,46.66,46.59,46.62,32700.0,36.6201,36.6672,36.6122,36.6358,32700.0
2011-05-24 11:05:00,46.61,46.63,46.54,46.63,60400.0,36.6279,36.6436,36.5729,36.6436,60400.0
2011-05-24 11:10:00,46.63,46.64,46.62,46.64,25400.0,36.6436,36.6515,36.6358,36.6515,25400.0
2011-05-24 11:15:00,46.63,46.66,46.63,46.65,20600.0,36.6436,36.6672,36.6436,36.6594,20600.0
2011-05-24 11:20:00,46.66,46.68,46.62,46.68,51800.0,36.6672,36.6829,36.6358,36.6829,51800.0
2011-05-24 11:25:00,46.68,46.68,46.6,46.6,21500.0,36.6829,36.6829,36.6201,36.6201,21500.0
2011-05-24 11:30:00,46.6,46.65,46.57,46.59,6400.0,36.6201,36.6594,36.5965,36.6122,6400.0
2011-05-24 11:35:00,46.6,46.61,46.57,46.59,10500.0,36.6201,36.6279,36.5965,36.6122,10500.0
2011-05-24 11:40:00,46.56,46.57,46.48,46.48,14500.0,36.5886,36.5965,36.5258,36.5258,14500.0
2011-05-24 11:45:00,46.48,46.48,46.41,46.44,22700.0,36.5258,36.5258,36.4708,36.4943,22700.0
2011-05-24 11:50:00,46.44,46.46,46.41,46.45,17800.0,36.4943,36.51,36.4708,36.5022,17800.0
2011-05-24 11:55:00,46.45,46.46,46.43,46.44,24500.0,36.5022,36.51,36.4865,36.4943,24500.0
2011-05-24 12:00:00,46.43,46.43,46.36,46.36,24000.0,36.4865,36.4865,36.4315,36.4315,24000.0
2011-05-24 12:05:00,46.35,46.46,46.34,46.46,29400.0,36.4236,36.51,36.4157,36.51,29400.0
2011-05-24 12:10:00,46.46,46.47,46.45,46.45,10300.0,36.51,36.5179,36.5022,36.5022,10300.0
2011-05-24 12:15:00,46.45,46.46,46.41,46.42,9600.0,36.5022,36.51,36.4708,36.4786,9600.0
2011-05-24 12:20:00,46.41,46.46,46.38,46.45,23900.0,36.4708,36.51,36.4472,36.5022,23900.0
2011-05-24 12:25:00,46.45,46.49,46.45,46.45,24500.0,36.5022,36.5336,36.5022,36.5022,24500.0
2011-05-24 12:30:00,46.46,46.47,46.43,46.44,30100.0,36.51,36.5179,36.4865,36.4943,30100.0
2011-05-24 12:35:00,46.43,46.51,46.4,46.5,38600.0,36.4865,36.5493,36.4629,36.5415,38600.0
2011-05-24 12:40:00,46.51,46.57,46.51,46.57,28200.0,36.5493,36.5965,36.5493,36.5965,28200.0
2011-05-24 12:45:00,46.57,46.59,46.52,46.52,12800.0,36.5965,36.6122,36.5572,36.5572,12800.0
2011-05-24 12:50:00,46.53,46.55,46.49,46.5,22500.0,36.5651,36.5808,36.5336,36.5415,22500.0
2011-05-24 12:55:00,46.5,46.5,46.45,46.5,24900.0,36.5415,36.5415,36.5022,36.5415,24900.0
2011-05-24 13:00:00,46.51,46.53,46.49,46.5,27300.0,36.5493,36.5651,36.5336,36.5415,27300.0
2011-05-24 13:05:00,46.5,46.55,46.5,46.54,55300.0,36.5415,36.5808,36.5415,36.5729,55300.0
2011-05-24 13:10:00,46.55,46.56,46.48,46.5,16300.0,36.5808,36.5886,36.5258,36.5415,16300.0
2011-05-24 13:15:00,46.5,46.51,46.46,46.47,35000.0,36.5415,36.5493,36.51,36.5179,35000.0
2011-05-24 13:20:00,46.47,46.48,46.39,46.42,31100.0,36.5179,36.5258,36.455,36.4786,31100.0
2011-05-24 13:25:00,46.42,46.43,46.39,46.4,30400.0,36.4786,36.4865,36.455,36.4629,30400.0
2011-05-24 13:30:00,46.4,46.4,46.31,46.32,16100.0,36.4629,36.4629,36.3922,36.4,16100.0
2011-05-24 13:35:00,46.31,46.34,46.29,46.3,26000.0,36.3922,36.4157,36.3765,36.3843,26000.0
2011-05-24 13:40:00,46.3,46.33,46.3,46.32,19300.0,36.3843,36.4079,36.3843,36.4,19300.0
2011-05-24 13:45:00,46.33,46.33,46.3,46.3,19800.0,36.4079,36.4079,36.3843,36.3843,19800.0
2011-05-24 13:50:00,46.31,46.38,46.3,46.38,29800.0,36.3922,36.4472,36.3843,36.4472,29800.0
2011-05-24 13:55:00,46.38,46.39,46.32,46.32,27500.0,36.4472,36.455,36.4,36.4,27500.0
2011-05-24 14:00:00,46.32,46.33,46.3,46.31,21300.0,36.4,36.4079,36.3843,36.3922,21300.0
2011-05-24 14:05:00,46.31,46.34,46.3,46.33,27000.0,36.3922,36.4157,36.3843,36.4079,27000.0
2011-05-24 14:10:00,46.34,46.4,46.33,46.38,52200.0,36.4157,36.4629,36.4079,36.4472,52200.0
2011-05-24 14:15:00,46.39,46.48,46.38,46.48,52700.0,36.455,36.5258,36.4472,36.5258,52700.0
2011-05-24 14:20:00,46.49,46.55,46.48,46.51,17000.0,36.5336,36.5808,36.5258,36.5493,17000.0
2011-05-24 14:25:00,46.51,46.57,46.47,46.55,85000.0,36.5493,36.5965,36.5179,36.5808,85000.0
2011-05-24 14:30:00,46.55,46.56,46.46,46.46,22400.0,36.5808,36.5886,36.51,36.51,22400.0
2011-05-24 14:35:00,46.46,46.49,46.45,46.49,15300.0,36.51,36.5336,36.5022,36.5336,15300.0
2011-05-24 14:40:00,46.48,46.54,46.45,46.49,27000.0,36.5258,36.5729,36.5022,36.5336,27000.0
2011-05-24 14:45:00,46.5,46.53,46.48,46.48,14300.0,36.5415,36.5651,36.5258,36.5258,14300.0
2011-05-24 14:50:00,46.48,46.49,46.46,46.47,23500.0,36.5258,36.5336,36.51,36.5179,23500.0
2011-05-24 14:55:00,46.46,46.51,46.42,46.45,55300.0,36.51,36.5493,36.4786,36.5022,55300.0
2011-05-24 15:00:00,46.46,46.58,46.45,46.58,22000.0,36.51,36.6043,36.5022,36.6043,22000.0
2011-05-24 15:05:00,46.58,46.58,46.49,46.55,65000.0,36.6043,36.6043,36.5336,36.5808,65000.0
2011-05-24 15:10:00,46.55,46.55,46.47,46.52,45600.0,36.5808,36.5808,36.5179,36.5572,45600.0
2011-05-24 15:15:00,46.52,46.53,46.48,46.48,40300.0,36.5572,36.5651,36.5258,36.5258,40300.0
2011-05-24 15:20:00,46.49,46.54,46.48,46.53,54900.0,36.5336,36.5729,36.5258,36.5651,54900.0
2011-05-24 15:25:00,46.53,46.54,46.5,46.53,61700.0,36.5651,36.5729,36.5415,36.5651,61700.0
2011-05-24 15:30:00,46.53,46.53,46.48,46.51,70500.0,36.5651,36.5651,36.5258,36.5493,70500.0
2011-05-24 15:35:00,46.5,46.53,46.49,46.5,49500.0,36.5415,36.5651,36.5336,36.5415,49500.0
2011-05-24 15:40:00,46.51,46.53,46.46,46.46,43600.0,36.5493,36.5651,36.51,36.51,43600.0
2011-05-24 15:45:00,46.47,46.49,46.46,46.47,65100.0,36.5179,36.5336,36.51,36.5179,65100.0
2011-05-24 15:50:00,46.47,46.49,46.41,46.44,47500.0,36.5179,36.5336,36.4708,36.4943,47500.0
2011-05-24 15:55:00,46.44,46.48,46.37,46.38,291300.0,36.4943,36.5258,36.4393,36.4472,291300.0
2011-05-25 09:30:00,46.13,46.18,46.06,46.1,48000.0,36.2507,36.29,36.1957,36.2271,48000.0
2011-05-25 09:35:00,46.12,46.13,46.03,46.11,36900.0,36.2429,36.2507,36.1721,36.235,36900.0
2011-05-25 09:40:00,46.11,46.19,46.1,46.1,27700.0,36.235,36.2979,36.2271,36.2271,27700.0
2011-05-25 09:45:00,46.1,46.22,46.1,46.22,21000.0,36.2271,36.3214,36.2271,36.3214,21000.0
2011-05-25 09:50:00,46.22,46.22,46.12,46.15,24400.0,36.3214,36.3214,36.2429,36.2664,24400.0
2011-05-25 09:55:00,46.15,46.21,46.14,46.2,27400.0,36.2664,36.3136,36.2586,36.3057,27400.0
2011-05-25 10:00:00,46.2,46.23,46.15,46.16,23500.0,36.3057,36.3293,36.2664,36.2743,23500.0
2011-05-25 10:05:00,46.16,46.22,46.15,46.22,8100.0,36.2743,36.3214,36.2664,36.3214,8100.0
2011-05-25 10:10:00,46.2,46.21,46.11,46.14,32300.0,36.3057,36.3136,36.235,36.2586,32300.0
2011-05-25 10:15:00,46.13,46.15,46.06,46.09,25400.0,36.2507,36.2664,36.1957,36.2193,25400.0
2011-05-25 10:20:00,46.09,46.15,46.09,46.15,28800.0,36.2193,36.2664,36.2193,36.2664,28800.0
2011-05-25 10:25:00,46.15,46.19,46.14,46.16,43100.0,36.2664,36.2979,36.2586,36.2743,43100.0
2011-05-25 10:30:00,46.16,46.26,46.15,46.23,22400.0,36.2743,36.3529,36.2664,36.3293,22400.0
2011-05-25 10:35:00,46.24,46.31,46.22,46.22,54500.0,36.3372,36.3922,36.3214,36.3214,54500.0
2011-05-25 10:40:00,46.22,46.22,46.19,46.21,38300.0,36.3214,36.3214,36.2979,36.3136,38300.0
2011-05-25 10:45:00,46.21,46.24,46.18,46.19,27000.0,36.3136,36.3372,36.29,36.2979,27000.0
2011-05-25 10:50:00,46.2,46.25,46.19,46.25,44600.0,36.3057,36.345,36.2979,36.345,44600.0
2011-05-25 10:55:00,46.26,46.38,46.26,46.34,54400.0,36.3529,36.4472,36.3529,36.4157,54400.0
2011-05-25 11:00:00,46.35,46.36,46.29,46.36,27400.0,36.4236,36.4315,36.3765,36.4315,27400.0
2011-05-25 11:05:00,46.37,46.44,46.35,46.35,17900.0,36.4393,36.4943,36.4236,36.4236,17900.0
2011-05-25 11:10:00,46.35,46.51,46.31,46.5,92900.0,36.4236,36.5493,36.3922,36.5415,92900.0
2011-05-25 11:15:00,46.5,46.51,46.49,46.5,6600.0,36.5415,36.5493,36.5336,36.5415,6600.0
2011-05-25 11:20:00,46.5,46.59,46.5,46.57,26900.0,36.5415,36.6122,36.5415,36.5965,26900.0
2011-05-25 11:25:00,46.58,46.63,46.57,46.61,33500.0,36.6043,36.6436,36.5965,36.6279,33500.0
2011-05-25 11:30:00,46.59,46.67,46.59,46.65,22900.0,36.6122,36.6751,36.6122,36.6594,22900.0
2011-05-25 11:35:00,46.63,46.75,46.63,46.73,60200.0,36.6436,36.7379,36.6436,36.7222,60200.0
2011-05-25 11:40:00,46.73,46.76,46.72,46.73,18600.0,36.7222,36.7458,36.7144,36.7222,18600.0
2011-05-25 11:45:00,46.74,46.8,46.71,46.71,37300.0,36.7301,36.7772,36.7065,36.7065,37300.0
2011-05-25 11:50:00,46.7,46.7,46.64,46.65,11700.0,36.6987,36.6987,36.6515,36.6594,11700.0
2011-05-25 11:55:00,46.66,46.66,46.6,46.63,9900.0,36.6672,36.6672,36.6201,36.6436,9900.0
2011-05-25 12:00:00,46.63,46.65,46.6,46.61,7600.0,36.6436,36.6594,36.6201,36.6279,7600.0
2011-05-25 12:05:00,46.62,46.66,46.58,46.59,10900.0,36.6358,36.6672,36.6043,36.6122,10900.0
2011-05-25 12:10:00,46.6,46.68,46.6,46.63,11300.0,36.6201,36.6829,36.6201,36.6436,11300.0
2011-05-25 12:15:00,46.63,46.65,46.6,46.6,16700.0,36.6436,36.6594,36.6201,36.6201,16700.0
2011-05-25 12:20:00,46.59,46.61,46.55,46.55,10300.0,36.6122,36.6279,36.5808,36.5808,10300.0
2011-05-25 12:25:00,46.56,46.62,46.55,46.58,15800.0,36.5886,36.6358,36.5808,36.6043,15800.0
2011-05-25 12:30:00,46.59,46.62,46.55,46.61,19100.0,36.6122,36.6358,36.5808,36.6279,19100.0
2011-05-25 12:35:00,46.61,46.63,46.56,46.58,15800.0,36.6279,36.6436,36.5886,36.6043,15800.0
2011-05-25 12:40:00,46.59,46.59,46.55,46.57,9400.0,36.6122,36.6122,36.5808,36.5965,9400.0
2011-05-25 12:45:00,46.58,46.61,46.57,46.59,13000.0,36.6043,36.6279,36.5965,36.6122,13000.0
2011-05-25 12:50:00,46.59,46.6,46.58,46.59,18200.0,36.6122,36.6201,36.6043,36.6122,18200.0
2011-05-25 12:55:00,46.59,46.63,46.59,46.63,24100.0,36.6122,36.6436,36.6122,36.6436,24100.0
2011-05-25 13:00:00,46.63,46.64,46.59,46.63,6900.0,36.6436,36.6515,36.6122,36.6436,6900.0
2011-05-25 13:05:00,46.63,46.63,46.59,46.62,7800.0,36.6436,36.6436,36.6122,36.6358,7800.0
2011-05-25 13:10:00,46.61,46.61,46.57,46.59,10700.0,36.6279,36.6279,36.5965,36.6122,10700.0
2011-05-25 13:15:00,46.6,46.63,46.56,46.58,13900.0,36.6201,36.6436,36.5886,36.6043,13900.0
2011-05-25 13:20:00,46.58,46.59,46.55,46.56,34700.0,36.6043,36.6122,36.5808,36.5886,34700.0
2011-05-25 13:25:00,46.54,46.56,46.52,46.52,3900.0,36.5729,36.5886,36.5572,36.5572,3900.0
2011-05-25 13:30:00,46.52,46.58,46.51,46.55,16700.0,36.5572,36.6043,36.5493,36.5808,16700.0
2011-05-25 13:35:00,46.55,46.58,46.52,46.54,14800.0,36.5808,36.6043,36.5572,36.5729,14800.0
2011-05-25 13:40:00,46.54,46.62,46.53,46.62,14600.0,36.5729,36.6358,36.5651,36.6358,14600.0
2011-05-25 13:45:00,46.62,46.62,46.57,46.62,22600.0,36.6358,36.6358,36.5965,36.6358,22600.0
2011-05-25 13:50:00,46.62,46.64,46.57,46.63,27500.0,36.6358,36.6515,36.5965,36.6436,27500.0
2011-05-25 13:55:00,46.64,46.65,46.62,46.63,7400.0,36.6515,36.6594,36.6358,36.6436,7400.0
2011-05-25 14:00:00,46.63,46.67,46.6,46.62,13000.0,36.6436,36.6751,36.6201,36.6358,13000.0
2011-05-25 14:05:00,46.63,46.69,46.62,46.68,16200.0,36.6436,36.6908,36.6358,36.6829,16200.0
2011-05-25 14:10:00,46.68,46.71,46.67,46.71,10200.0,36.6829,36.7065,36.6751,36.7065,10200.0
2011-05-25 14:15:00,46.7,46.74,46.69,46.7,9500.0,36.6987,36.7301,36.6908,36.6987,9500.0
2011-05-25 14:20:00,46.71,46.71,46.64,46.65,22100.0,36.7065,36.7065,36.6515,36.6594,22100.0
2011-05-25 14:25:00,46.65,46.71,46.65,46.7,11000.0,36.6594,36.7065,36.6594,36.6987,11000.0
2011-05-25 14:30:00,46.71,46.72,46.65,46.71,67900.0,36.7065,36.7144,36.6594,36.7065,67900.0
2011-05-25 14:35:00,46.71,46.72,46.67,46.7,16800.0,36.7065,36.7144,36.6751,36.6987,16800.0
2011-05-25 14:40:00,46.7,46.72,46.65,46.69,12000.0,36.6987,36.7144,36.6594,36.6908,12000.0
2011-05-25 14:45:00,46.7,46.71,46.66,46.67,18700.0,36.6987,36.7065,36.6672,36.6751,18700.0
2011-05-25 14:50:00,46.66,46.75,46.66,46.67,19800.0,36.6672,36.7379,36.6672,36.6751,19800.0
2011-05-25 14:55:00,46.67,46.75,46.67,46.75,17900.0,36.6751,36.7379,36.6751,36.7379,17900.0
2011-05-25 15:00:00,46.74,46.81,46.72,46.81,39200.0,36.7301,36.7851,36.7144,36.7851,39200.0
2011-05-25 15:05:00,46.81,46.94,46.81,46.88,34900.0,36.7851,36.8873,36.7851,36.8401,34900.0
2011-05-25 15:10:00,46.88,46.94,46.87,46.9,26300.0,36.8401,36.8873,36.8322,36.8558,26300.0
2011-05-25 15:15:00,46.91,46.93,46.84,46.88,18700.0,36.8637,36.8794,36.8087,36.8401,18700.0
2011-05-25 15:20:00,46.87,46.89,46.77,46.77,18300.0,36.8322,36.848,36.7537,36.7537,18300.0
2011-05-25 15:25:00,46.77,46.79,46.73,46.78,20900.0,36.7537,36.7694,36.7222,36.7615,20900.0
2011-05-25 15:30:00,46.78,46.79,46.71,46.72,20100.0,36.7615,36.7694,36.7065,36.7144,20100.0
2011-05-25 15:35:00,46.72,46.75,46.71,46.71,22800.0,36.7144,36.7379,36.7065,36.7065,22800.0
2011-05-25 15:40:00,46.72,46.72,46.65,46.65,55000.0,36.7144,36.7144,36.6594,36.6594,55000.0
2011-05-25 15:45:00,46.65,46.65,46.57,46.59,73800.0,36.6594,36.6594,36.5965,36.6122,73800.0
2011-05-25 15:50:00,46.6,46.62,46.55,46.55,59500.0,36.6201,36.6358,36.5808,36.5808,59500.0
2011-05-25 15:55:00,46.56,46.56,46.49,46.5,126100.0,36.5886,36.5886,36.5336,36.5415,126100.0
2011-05-26 09:30:00,46.29,46.39,46.28,46.37,30100.0,36.3765,36.455,36.3686,36.4393,30100.0
2011-05-26 09:35:00,46.37,46.46,46.37,46.39,16500.0,36.4393,36.51,36.4393,36.455,16500.0
2011-05-26 09:40:00,46.39,46.43,46.38,46.41,29000.0,36.455,36.4865,36.4472,36.4708,29000.0
2011-05-26 09:45:00,46.42,46.47,46.34,46.47,28700.0,36.4786,36.5179,36.4157,36.5179,28700.0
2011-05-26 09:50:00,46.47,46.53,46.44,46.45,23900.0,36.5179,36.5651,36.4943,36.5022,23900.0
2011-05-26 09:55:00,46.43,46.46,46.36,46.42,30300.0,36.4865,36.51,36.4315,36.4786,30300.0
2011-05-26 10:00:00,46.44,46.49,46.41,46.49,19400.0,36.4943,36.5336,36.4708,36.5336,19400.0
2011-05-26 10:05:00,46.49,46.49,46.39,46.42,28200.0,36.5336,36.5336,36.455,36.4786,28200.0
2011-05-26 10:10:00,46.41,46.45,46.34,46.39,29300.0,36.4708,36.5022,36.4157,36.455,29300.0
2011-05-26 10:15:00,46.4,46.45,46.36,46.36,7100.0,36.4629,36.5022,36.4315,36.4315,7100.0
2011-05-26 10:20:00,46.36,46.41,46.29,46.4,24900.0,36.4315,36.4708,36.3765,36.4629,24900.0
2011-05-26 10:25:00,46.4,46.44,46.36,46.39,9000.0,36.4629,36.4943,36.4315,36.455,9000.0
2011-05-26 10:30:00,46.39,46.43,46.36,46.39,9100.0,36.455,36.4865,36.4315,36.455,9100.0
2011-05-26 10:35:00,46.4,46.5,46.37,46.48,10400.0,36.4629,36.5415,36.4393,36.5258,10400.0
2011-05-26 10:40:00,46.48,46.49,46.43,46.48,9400.0,36.5258,36.5336,36.4865,36.5258,9400.0
2011-05-26 10:45:00,46.46,46.48,46.44,46.46,17800.0,36.51,36.5258,36.4943,36.51,17800.0
2011-05-26 10:50:00,46.46,46.48,46.44,46.47,41300.0,36.51,36.5258,36.4943,36.5179,41300.0
2011-05-26 10:55:00,46.46,46.47,46.42,46.46,19200.0,36.51,36.5179,36.4786,36.51,19200.0
2011-05-26 11:00:00,46.45,46.46,46.41,46.44,15400.0,36.5022,36.51,36.4708,36.4943,15400.0
2011-05-26 11:05:00,46.42,46.49,46.42,46.49,6800.0,36.4786,36.5336,36.4786,36.5336,6800.0
2011-05-26 11:10:00,46.48,46.49,46.47,46.47,5100.0,36.5258,36.5336,36.5179,36.5179,5100.0
2011-05-26 11:15:00,46.48,46.59,46.48,46.57,11000.0,36.5258,36.6122,36.5258,36.5965,11000.0
2011-05-26 11:20:00,46.57,46.64,46.5,46.5,22600.0,36.5965,36.6515,36.5415,36.5415,22600.0
2011-05-26 11:25:00,46.5,46.54,46.5,46.54,40800.0,36.5415,36.5729,36.5415,36.5729,40800.0
2011-05-26 11:30:00,46.55,46.57,46.54,46.54,7500.0,36.5808,36.5965,36.5729,36.5729,7500.0
2011-05-26 11:35:00,46.54,46.55,46.5,46.5,10300.0,36.5729,36.5808,36.5415,36.5415,10300.0
2011-05-26 11:40:00,46.51,46.56,46.51,46.55,7300.0,36.5493,36.5886,36.5493,36.5808,7300.0
2011-05-26 11:45:00,46.55,46.59,46.51,46.59,18400.0,36.5808,36.6122,36.5493,36.6122,18400.0
2011-05-26 11:50:00,46.58,46.66,46.58,46.64,8000.0,36.6043,36.6672,36.6043,36.6515,8000.0
2011-05-26 11:55:00,46.63,46.65,46.62,46.63,6000.0,36.6436,36.6594,36.6358,36.6436,6000.0
2011-05-26 12:00:00,46.62,46.62,46.58,46.58,2900.0,36.6358,36.6358,36.6043,36.6043,2900.0
2011-05-26 12:05:00,46.57,46.57,46.54,46.54,3900.0,36.5965,36.5965,36.5729,36.5729,3900.0
2011-05-26 12:10:00,46.53,46.61,46.52,46.57,11900.0,36.5651,36.6279,36.5572,36.5965,11900.0
2011-05-26 12:15:00,46.57,46.57,46.52,46.55,6400.0,36.5965,36.5965,36.5572,36.5808,6400.0
2011-05-26 12:20:00,46.56,46.59,46.56,46.57,5200.0,36.5886,36.6122,36.5886,36.5965,5200.0
2011-05-26 12:25:00,46.56,46.6,46.56,46.59,7600.0,36.5886,36.6201,36.5886,36.6122,7600.0
2011-05-26 12:30:00,46.6,46.61,46.57,46.57,6300.0,36.6201,36.6279,36.5965,36.5965,6300.0
2011-05-26 12:35:00,46.56,46.57,46.54,46.57,8300.0,36.5886,36.5965,36.5729,36.5965,8300.0
2011-05-26 12:40:00,46.57,46.64,46.55,46.63,17600.0,36.5965,36.6515,36.5808,36.6436,17600.0
2011-05-26 12:45:00,46.63,46.67,46.63,46.66,13500.0,36.6436,36.6751,36.6436,36.6672,13500.0
2011-05-26 12:50:00,46.66,46.68,46.64,46.66,12000.0,36.6672,36.6829,36.6515,36.6672,12000.0
2011-05-26 12:55:00,46.65,46.65,46.62,46.64,6200.0,36.6594,36.6594,36.6358,36.6515,6200.0
2011-05-26 13:00:00,46.64,46.67,46.62,46.66,12900.0,36.6515,36.6751,36.6358,36.6672,12900.0
2011-05-26 13:05:00,46.65,46.66,46.6,46.6,10500.0,36.6594,36.6672,36.6201,36.6201,10500.0
2011-05-26 13:10:00,46.62,46.64,46.62,46.64,12700.0,36.6358,36.6515,36.6358,36.6515,12700.0
2011-05-26 13:15:00,46.64,46.7,46.62,46.7,27600.0,36.6515,36.6987,36.6358,36.6987,27600.0
2011-05-26 13:20:00,46.69,46.71,46.67,46.71,7000.0,36.6908,36.7065,36.6751,36.7065,7000.0
2011-05-26 13:25:00,46.7,46.74,46.7,46.72,11800.0,36.6987,36.7301,36.6987,36.7144,11800.0
2011-05-26 13:30:00,46.72,46.75,46.71,46.75,21400.0,36.7144,36.7379,36.7065,36.7379,21400.0
2011-05-26 13:35:00,46.74,46.75,46.67,46.69,21500.0,36.7301,36.7379,36.6751,36.6908,21500.0
2011-05-26 13:40:00,46.68,46.69,46.64,46.68,13700.0,36.6829,36.6908,36.6515,36.6829,13700.0
2011-05-26 13:45:00,46.68,46.69,46.67,46.68,9300.0,36.6829,36.6908,36.6751,36.6829,9300.0
2011-05-26 13:50:00,46.67,46.72,46.66,46.66,23600.0,36.6751,36.7144,36.6672,36.6672,23600.0
2011-05-26 13:55:00,46.66,46.69,46.65,46.68,9200.0,36.6672,36.6908,36.6594,36.6829,9200.0
2011-05-26 14:00:00,46.68,46.71,46.68,46.7,12200.0,36.6829,36.7065,36.6829,36.6987,12200.0
2011-05-26 14:05:00,46.69,46.73,46.69,46.72,11500.0,36.6908,36.7222,36.6908,36.7144,11500.0
2011-05-26 14:10:00,46.72,46.8,46.72,46.78,18400.0,36.7144,36.7772,36.7144,36.7615,18400.0
2011-05-26 14:15:00,46.78,46.79,46.74,46.75,21200.0,36.7615,36.7694,36.7301,36.7379,21200.0
2011-05-26 14:20:00,46.75,46.75,46.71,46.75,20600.0,36.7379,36.7379,36.7065,36.7379,20600.0
2011-05-26 14:25:00,46.75,46.86,46.75,46.8,61200.0,36.7379,36.8244,36.7379,36.7772,61200.0
2011-05-26 14:30:00,46.8,46.91,46.79,46.89,25400.0,36.7772,36.8637,36.7694,36.848,25400.0
2011-05-26 14:35:00,46.89,46.94,46.88,46.89,22000.0,36.848,36.8873,36.8401,36.848,22000.0
2011-05-26 14:40:00,46.88,46.95,46.88,46.94,20400.0,36.8401,36.8951,36.8401,36.8873,20400.0
2011-05-26 14:45:00,46.94,46.99,46.92,46.96,70100.0,36.8873,36.9265,36.8715,36.903,70100.0
2011-05-26 14:50:00,46.96,46.97,46.89,46.9,20000.0,36.903,36.9108,36.848,36.8558,20000.0
2011-05-26 14:55:00,46.9,46.94,46.89,46.93,14600.0,36.8558,36.8873,36.848,36.8794,14600.0
2011-05-26 15:00:00,46.92,46.98,46.92,46.94,11700.0,36.8715,36.9187,36.8715,36.8873,11700.0
2011-05-26 15:05:00,46.95,46.95,46.84,46.84,26800.0,36.8951,36.8951,36.8087,36.8087,26800.0
2011-05-26 15:10:00,46.84,46.85,46.79,46.82,16900.0,36.8087,36.8165,36.7694,36.793,16900.0
2011-05-26 15:15:00,46.81,46.89,46.81,46.89,10700.0,36.7851,36.848,36.7851,36.848,10700.0
2011-05-26 15:20:00,46.89,46.94,46.86,46.91,20700.0,36.848,36.8873,36.8244,36.8637,20700.0
2011-05-26 15:25:00,46.91,46.96,46.89,46.94,20800.0,36.8637,36.903,36.848,36.8873,20800.0
2011-05-26 15:30:00,46.95,46.98,46.92,46.93,19400.0,36.8951,36.9187,36.8715,36.8794,19400.0
2011-05-26 15:35:00,46.94,46.96,46.89,46.96,24200.0,36.8873,36.903,36.848,36.903,24200.0
2011-05-26 15:40:00,46.96,47.0,46.93,46.97,36100.0,36.903,36.9344,36.8794,36.9108,36100.0
2011-05-26 15:45:00,46.96,46.97,46.85,46.86,42000.0,36.903,36.9108,36.8165,36.8244,42000.0
2011-05-26 15:50:00,46.87,46.91,46.86,46.89,46100.0,36.8322,36.8637,36.8244,36.848,46100.0
2011-05-26 15:55:00,46.88,46.9,46.83,46.9,77100.0,36.8401,36.8558,36.8008,36.8558,77100.0
2011-05-27 09:30:00,47.0,47.07,46.97,47.03,40200.0,36.9344,36.9894,36.9108,36.958,40200.0
2011-05-27 09:35:00,47.04,47.16,47.04,47.16,12300.0,36.9658,37.0601,36.9658,37.0601,12300.0
2011-05-27 09:40:00,47.16,47.19,47.13,47.19,13700.0,37.0601,37.0837,37.0366,37.0837,13700.0
2011-05-27 09:45:00,47.19,47.23,47.17,47.17,12200.0,37.0837,37.1151,37.068,37.068,12200.0
2011-05-27 09:50:00,47.18,47.19,47.15,47.18,10200.0,37.0759,37.0837,37.0523,37.0759,10200.0
2011-05-27 09:55:00,47.18,47.22,47.17,47.2,10400.0,37.0759,37.1073,37.068,37.0916,10400.0
2011-05-27 10:00:00,47.19,47.21,47.08,47.08,27900.0,37.0837,37.0994,36.9973,36.9973,27900.0
2011-05-27 10:05:00,47.09,47.18,47.09,47.15,23900.0,37.0051,37.0759,37.0051,37.0523,23900.0
2011-05-27 10:10:00,47.15,47.16,47.11,47.12,9900.0,37.0523,37.0601,37.0208,37.0287,9900.0
2011-05-27 10:15:00,47.13,47.17,47.11,47.15,16600.0,37.0366,37.068,37.0208,37.0523,16600.0
2011-05-27 10:20:00,47.16,47.18,47.14,47.17,16500.0,37.0601,37.0759,37.0444,37.068,16500.0
2011-05-27 10:25:00,47.18,47.23,47.18,47.22,17400.0,37.0759,37.1151,37.0759,37.1073,17400.0
2011-05-27 10:30:00,47.21,47.23,47.18,47.18,11000.0,37.0994,37.1151,37.0759,37.0759,11000.0
2011-05-27 10:35:00,47.17,47.17,47.14,47.14,17700.0,37.068,37.068,37.0444,37.0444,17700.0
2011-05-27 10:40:00,47.14,47.14,47.08,47.11,14900.0,37.0444,37.0444,36.9973,37.0208,14900.0
2011-05-27 10:45:00,47.11,47.12,47.07,47.08,11300.0,37.0208,37.0287,36.9894,36.9973,11300.0
2011-05-27 10:50:00,47.09,47.16,47.08,47.16,15400.0,37.0051,37.0601,36.9973,37.0601,15400.0
2011-05-27 10:55:00,47.16,47.2,47.14,47.18,75100.0,37.0601,37.0916,37.0444,37.0759,75100.0
2011-05-27 11:00:00,47.18,47.25,47.17,47.25,21400.0,37.0759,37.1309,37.068,37.1309,21400.0
2011-05-27 11:05:00,47.24,47.24,47.19,47.2,18900.0,37.123,37.123,37.0837,37.0916,18900.0
2011-05-27 11:10:00,47.21,47.22,47.19,47.22,11500.0,37.0994,37.1073,37.0837,37.1073,11500.0
2011-05-27 11:15:00,47.21,47.24,47.21,47.24,9900.0,37.0994,37.123,37.0994,37.123,9900.0
2011-05-27 11:20:00,47.23,47.29,47.23,47.24,16900.0,37.1151,37.1623,37.1151,37.123,16900.0
2011-05-27 11:25:00,47.25,47.25,47.19,47.23,8800.0,37.1309,37.1309,37.0837,37.1151,8800.0
2011-05-27 11:30:00,47.22,47.26,47.22,47.26,18100.0,37.1073,37.1387,37.1073,37.1387,18100.0
2011-05-27 11:35:00,47.26,47.29,47.26,47.29,10600.0,37.1387,37.1623,37.1387,37.1623,10600.0
2011-05-27 11:40:00,47.29,47.33,47.29,47.33,8000.0,37.1623,37.1937,37.1623,37.1937,8000.0
2011-05-27 11:45:00,47.33,47.35,47.32,47.34,10500.0,37.1937,37.2094,37.1859,37.2016,10500.0
2011-05-27 11:50:00,47.33,47.38,47.33,47.36,9300.0,37.1937,37.233,37.1937,37.2173,9300.0
2011-05-27 11:55:00,47.36,47.38,47.34,47.38,12800.0,37.2173,37.233,37.2016,37.233,12800.0
2011-05-27 12:00:00,47.37,47.38,47.34,47.35,20300.0,37.2252,37.233,37.2016,37.2094,20300.0
2011-05-27 12:05:00,47.34,47.36,47.33,47.36,14100.0,37.2016,37.2173,37.1937,37.2173,14100.0
2011-05-27 12:10:00,47.36,47.38,47.33,47.34,20500.0,37.2173,37.233,37.1937,37.2016,20500.0
2011-05-27 12:15:00,47.34,47.41,47.34,47.4,11600.0,37.2016,37.2566,37.2016,37.2487,11600.0
2011-05-27 12:20:00,47.4,47.41,47.38,47.39,11300.0,37.2487,37.2566,37.233,37.2409,11300.0
2011-05-27 12:25:00,47.38,47.38,47.36,47.38,22600.0,37.233,37.233,37.2173,37.233,22600.0
2011-05-27 12:30:00,47.39,47.43,47.38,47.41,11900.0,37.2409,37.2723,37.233,37.2566,11900.0
2011-05-27 12:35:00,47.41,47.43,47.41,47.43,10900.0,37.2566,37.2723,37.2566,37.2723,10900.0
2011-05-27 12:40:00,47.42,47.42,47.39,47.4,5800.0,37.2645,37.2645,37.2409,37.2487,5800.0
2011-05-27 12:45:00,47.4,47.49,47.39,47.49,73600.0,37.2487,37.3195,37.2409,37.3195,73600.0
2011-05-27 12:50:00,47.48,47.5,47.46,47.47,32000.0,37.3116,37.3273,37.2959,37.3037,32000.0
2011-05-27 12:55:00,47.47,47.48,47.47,47.47,15200.0,37.3037,37.3116,37.3037,37.3037,15200.0
2011-05-27 13:00:00,47.48,47.5,47.47,47.49,17400.0,37.3116,37.3273,37.3037,37.3195,17400.0
2011-05-27 13:05:00,47.48,47.5,47.48,47.48,4100.0,37.3116,37.3273,37.3116,37.3116,4100.0
2011-05-27 13:10:00,47.48,47.5,47.48,47.48,21500.0,37.3116,37.3273,37.3116,37.3116,21500.0
2011-05-27 13:15:00,47.47,47.5,47.47,47.48,33700.0,37.3037,37.3273,37.3037,37.3116,33700.0
2011-05-27 13:20:00,47.48,47.5,47.48,47.49,20600.0,37.3116,37.3273,37.3116,37.3195,20600.0
2011-05-27 13:25:00,47.5,47.52,47.49,47.51,151000.0,37.3273,37.343,37.3195,37.3352,151000.0
2011-05-27 13:30:00,47.51,47.53,47.5,47.5,15700.0,37.3352,37.3509,37.3273,37.3273,15700.0
2011-05-27 13:35:00,47.51,47.53,47.5,47.53,13900.0,37.3352,37.3509,37.3273,37.3509,13900.0
2011-05-27 13:40:00,47.53,47.56,47.53,47.56,14600.0,37.3509,37.3745,37.3509,37.3745,14600.0
2011-05-27 13:45:00,47.56,47.57,47.55,47.57,13700.0,37.3745,37.3823,37.3666,37.3823,13700.0
2011-05-27 13:50:00,47.57,47.58,47.55,47.57,10200.0,37.3823,37.3902,37.3666,37.3823,10200.0
2011-05-27 13:55:00,47.58,47.59,47.54,47.55,18200.0,37.3902,37.398,37.3588,37.3666,18200.0
2011-05-27 14:00:00,47.55,47.57,47.51,47.52,12300.0,37.3666,37.3823,37.3352,37.343,12300.0
2011-05-27 14:05:00,47.52,47.55,47.52,47.52,14800.0,37.343,37.3666,37.343,37.343,14800.0
2011-05-27 14:10:00,47.52,47.54,47.52,47.53,7500.0,37.343,37.3588,37.343,37.3509,7500.0
2011-05-27 14:15:00,47.53,47.53,47.5,47.51,10100.0,37.3509,37.3509,37.3273,37.3352,10100.0
2011-05-27 14:20:00,47.52,47.52,47.5,47.5,10500.0,37.343,37.343,37.3273,37.3273,10500.0
2011-05-27 14:25:00,47.5,47.6,47.48,47.59,44600.0,37.3273,37.4059,37.3116,37.398,44600.0
2011-05-27 14:30:00,47.59,47.61,47.58,47.61,46000.0,37.398,37.4138,37.3902,37.4138,46000.0
2011-05-27 14:35:00,47.61,47.62,47.58,47.59,47000.0,37.4138,37.4216,37.3902,37.398,47000.0
2011-05-27 14:40:00,47.59,47.61,47.58,47.6,124300.0,37.398,37.4138,37.3902,37.4059,124300.0
2011-05-27 14:45:00,47.6,47.61,47.59,47.61,25000.0,37.4059,37.4138,37.398,37.4138,25000.0
2011-05-27 14:50:00,47.61,47.62,47.6,47.61,16700.0,37.4138,37.4216,37.4059,37.4138,16700.0
2011-05-27 14:55:00,47.61,47.62,47.54,47.55,34700.0,37.4138,37.4216,37.3588,37.3666,34700.0
2011-05-27 15:00:00,47.55,47.57,47.54,47.55,33800.0,37.3666,37.3823,37.3588,37.3666,33800.0
2011-05-27 15:05:00,47.55,47.58,47.54,47.57,36600.0,37.3666,37.3902,37.3588,37.3823,36600.0
2011-05-27 15:10:00,47.58,47.6,47.55,47.55,15700.0,37.3902,37.4059,37.3666,37.3666,15700.0
2011-05-27 15:15:00,47.55,47.57,47.55,47.57,9700.0,37.3666,37.3823,37.3666,37.3823,9700.0
2011-05-27 15:20:00,47.56,47.56,47.54,47.55,26500.0,37.3745,37.3745,37.3588,37.3666,26500.0
2011-05-27 15:25:00,47.55,47.57,47.55,47.55,17800.0,37.3666,37.3823,37.3666,37.3666,17800.0
2011-05-27 15:30:00,47.55,47.6,47.54,47.56,78700.0,37.3666,37.4059,37.3588,37.3745,78700.0
2011-05-27 15:35:00,47.57,47.62,47.55,47.55,82200.0,37.3823,37.4216,37.3666,37.3666,82200.0
2011-05-27 15:40:00,47.55,47.6,47.55,47.59,32800.0,37.3666,37.4059,37.3666,37.398,32800.0
2011-05-27 15:45:00,47.58,47.59,47.55,47.56,21600.0,37.3902,37.398,37.3666,37.3745,21600.0
2011-05-27 15:50:00,47.57,47.58,47.56,47.57,32000.0,37.3823,37.3902,37.3745,37.3823,32000.0
2011-05-27 15:55:00,47.57,47.61,47.57,47.6,105200.0,37.3823,37.4138,37.3823,37.4059,105200.0
2011-05-31 09:30:00,47.74,47.87,47.74,47.76,91200.0,37.5159,37.6181,37.5159,37.5316,91200.0
2011-05-31 09:35:00,47.77,47.87,47.75,47.77,23700.0,37.5395,37.6181,37.5238,37.5395,23700.0
2011-05-31 09:40:00,47.77,47.82,47.75,47.75,26700.0,37.5395,37.5788,37.5238,37.5238,26700.0
2011-05-31 09:45:00,47.76,47.8,47.7,47.75,36400.0,37.5316,37.5631,37.4845,37.5238,36400.0
2011-05-31 09:50:00,47.74,47.81,47.74,47.76,24200.0,37.5159,37.5709,37.5159,37.5316,24200.0
2011-05-31 09:55:00,47.76,47.76,47.62,47.62,12600.0,37.5316,37.5316,37.4216,37.4216,12600.0
2011-05-31 10:00:00,47.61,47.64,47.53,47.53,19000.0,37.4138,37.4373,37.3509,37.3509,19000.0
2011-05-31 10:05:00,47.53,47.6,47.53,47.6,13300.0,37.3509,37.4059,37.3509,37.4059,13300.0
2011-05-31 10:10:00,47.6,47.64,47.58,47.58,14200.0,37.4059,37.4373,37.3902,37.3902,14200.0
2011-05-31 10:15:00,47.58,47.59,47.53,47.56,22900.0,37.3902,37.398,37.3509,37.3745,22900.0
2011-05-31 10:20:00,47.57,47.57,47.48,47.51,28900.0,37.3823,37.3823,37.3116,37.3352,28900.0
2011-05-31 10:25:00,47.5,47.51,47.46,47.5,9700.0,37.3273,37.3352,37.2959,37.3273,9700.0
2011-05-31 10:30:00,47.49,47.49,47.4,47.43,13000.0,37.3195,37.3195,37.2487,37.2723,13000.0
2011-05-31 10:35:00,47.43,47.46,47.42,47.43,23100.0,37.2723,37.2959,37.2645,37.2723,23100.0
2011-05-31 10:40:00,47.43,47.46,47.42,47.44,12200.0,37.2723,37.2959,37.2645,37.2802,12200.0
2011-05-31 10:45:00,47.44,47.46,47.41,47.41,16700.0,37.2802,37.2959,37.2566,37.2566,16700.0
2011-05-31 10:50:00,47.41,47.44,47.38,47.41,17300.0,37.2566,37.2802,37.233,37.2566,17300.0
2011-05-31 10:55:00,47.42,47.45,47.39,47.39,18700.0,37.2645,37.288,37.2409,37.2409,18700.0
2011-05-31 11:00:00,47.38,47.46,47.37,47.46,52400.0,37.233,37.2959,37.2252,37.2959,52400.0
2011-05-31 11:05:00,47.44,47.52,47.44,47.49,23100.0,37.2802,37.343,37.2802,37.3195,23100.0
2011-05-31 11:10:00,47.49,47.49,47.45,47.48,11600.0,37.3195,37.3195,37.288,37.3116,11600.0
2011-05-31 11:15:00,47.48,47.49,47.47,47.49,5500.0,37.3116,37.3195,37.3037,37.3195,5500.0
2011-05-31 11:20:00,47.49,47.51,47.48,47.51,15300.0,37.3195,37.3352,37.3116,37.3352,15300.0
2011-05-31 11:25:00,47.51,47.53,47.48,47.52,18400.0,37.3352,37.3509,37.3116,37.343,18400.0
2011-05-31 11:30:00,47.52,47.59,47.52,47.58,13100.0,37.343,37.398,37.343,37.3902,13100.0
2011-05-31 11:35:00,47.58,47.58,47.53,47.53,7700.0,37.3902,37.3902,37.3509,37.3509,7700.0
2011-05-31 11:40:00,47.53,47.58,47.53,47.56,12700.0,37.3509,37.3902,37.3509,37.3745,12700.0
2011-05-31 11:45:00,47.55,47.59,47.54,47.54,11200.0,37.3666,37.398,37.3588,37.3588,11200.0
2011-05-31 11:50:00,47.55,47.59,47.54,47.58,10300.0,37.3666,37.398,37.3588,37.3902,10300.0
2011-05-31 11:55:00,47.59,47.59,47.55,47.56,17800.0,37.398,37.398,37.3666,37.3745,17800.0
2011-05-31 12:00:00,47.56,47.56,47.48,47.5,10500.0,37.3745,37.3745,37.3116,37.3273,10500.0
2011-05-31 12:05:00,47.5,47.6,47.5,47.58,12800.0,37.3273,37.4059,37.3273,37.3902,12800.0
2011-05-31 12:10:00,47.59,47.64,47.56,47.63,35100.0,37.398,37.4373,37.3745,37.4295,35100.0
2011-05-31 12:15:00,47.62,47.62,47.54,47.56,16700.0,37.4216,37.4216,37.3588,37.3745,16700.0
2011-05-31 12:20:00,47.57,47.61,47.54,47.58,15200.0,37.3823,37.4138,37.3588,37.3902,15200.0
2011-05-31 12:25:00,47.58,47.61,47.58,47.59,9700.0,37.3902,37.4138,37.3902,37.398,9700.0
2011-05-31 12:30:00,47.59,47.6,47.5,47.53,10500.0,37.398,37.4059,37.3273,37.3509,10500.0
2011-05-31 12:35:00,47.52,47.55,47.5,47.53,12600.0,37.343,37.3666,37.3273,37.3509,12600.0
2011-05-31 12:40:00,47.53,47.6,47.53,47.6,17100.0,37.3509,37.4059,37.3509,37.4059,17100.0
2011-05-31 12:45:00,47.6,47.64,47.58,47.59,10700.0,37.4059,37.4373,37.3902,37.398,10700.0
2011-05-31 12:50:00,47.6,47.67,47.58,47.66,9400.0,37.4059,37.4609,37.3902,37.4531,9400.0
2011-05-31 12:55:00,47.67,47.67,47.62,47.62,20300.0,37.4609,37.4609,37.4216,37.4216,20300.0
2011-05-31 13:00:00,47.61,47.68,47.61,47.67,9500.0,37.4138,37.4688,37.4138,37.4609,9500.0
2011-05-31 13:05:00,47.66,47.67,47.62,47.67,7700.0,37.4531,37.4609,37.4216,37.4609,7700.0
2011-05-31 13:10:00,47.66,47.72,47.66,47.72,14200.0,37.4531,37.5002,37.4531,37.5002,14200.0
2011-05-31 13:15:00,47.72,47.79,47.7,47.79,21900.0,37.5002,37.5552,37.4845,37.5552,21900.0
2011-05-31 13:20:00,47.78,47.79,47.75,47.78,10000.0,37.5474,37.5552,37.5238,37.5474,10000.0
2011-05-31 13:25:00,47.78,47.8,47.73,47.75,16800.0,37.5474,37.5631,37.5081,37.5238,16800.0
2011-05-31 13:30:00,47.74,47.75,47.73,47.74,14800.0,37.5159,37.5238,37.5081,37.5159,14800.0
2011-05-31 13:35:00,47.75,47.78,47.74,47.75,18100.0,37.5238,37.5474,37.5159,37.5238,18100.0
2011-05-31 13:40:00,47.73,47.78,47.72,47.78,16700.0,37.5081,37.5474,37.5002,37.5474,16700.0
2011-05-31 13:45:00,47.79,47.8,47.77,47.78,17800.0,37.5552,37.5631,37.5395,37.5474,17800.0
2011-05-31 13:50:00,47.77,47.8,47.77,47.8,8600.0,37.5395,37.5631,37.5395,37.5631,8600.0
2011-05-31 13:55:00,47.79,47.79,47.77,47.78,4700.0,37.5552,37.5552,37.5395,37.5474,4700.0
2011-05-31 14:00:00,47.77,47.78,47.75,47.76,9400.0,37.5395,37.5474,37.5238,37.5316,9400.0
2011-05-31 14:05:00,47.76,47.78,47.74,47.77,18300.0,37.5316,37.5474,37.5159,37.5395,18300.0
2011-05-31 14:10:00,47.78,47.79,47.74,47.75,15500.0,37.5474,37.5552,37.5159,37.5238,15500.0
2011-05-31 14:15:00,47.74,47.77,47.73,47.76,16000.0,37.5159,37.5395,37.5081,37.5316,16000.0
2011-05-31 14:20:00,47.75,47.76,47.7,47.75,16700.0,37.5238,37.5316,37.4845,37.5238,16700.0
2011-05-31 14:25:00,47.76,47.76,47.69,47.71,17100.0,37.5316,37.5316,37.4766,37.4923,17100.0
2011-05-31 14:30:00,47.71,47.71,47.66,47.7,14300.0,37.4923,37.4923,37.4531,37.4845,14300.0
2011-05-31 14:35:00,47.71,47.72,47.66,47.68,19300.0,37.4923,37.5002,37.4531,37.4688,19300.0
2011-05-31 14:40:00,47.68,47.76,47.68,47.71,25100.0,37.4688,37.5316,37.4688,37.4923,25100.0
2011-05-31 14:45:00,47.71,47.73,47.64,47.64,35300.0,37.4923,37.5081,37.4373,37.4373,35300.0
2011-05-31 14:50:00,47.64,47.72,47.63,47.72,41200.0,37.4373,37.5002,37.4295,37.5002,41200.0
2011-05-31 14:55:00,47.72,47.74,47.67,47.73,16000.0,37.5002,37.5159,37.4609,37.5081,16000.0
2011-05-31 15:00:00,47.72,47.75,47.71,47.71,33200.0,37.5002,37.5238,37.4923,37.4923,33200.0
2011-05-31 15:05:00,47.71,47.73,47.71,47.72,42100.0,37.4923,37.5081,37.4923,37.5002,42100.0
2011-05-31 15:10:00,47.71,47.75,47.68,47.72,43700.0,37.4923,37.5238,37.4688,37.5002,43700.0
2011-05-31 15:15:00,47.73,47.73,47.7,47.73,18900.0,37.5081,37.5081,37.4845,37.5081,18900.0
2011-05-31 15:20:00,47.73,47.78,47.7,47.73,44100.0,37.5081,37.5474,37.4845,37.5081,44100.0
2011-05-31 15:25:00,47.73,47.77,47.73,47.75,21400.0,37.5081,37.5395,37.5081,37.5238,21400.0
2011-05-31 15:30:00,47.74,47.79,47.73,47.79,28000.0,37.5159,37.5552,37.5081,37.5552,28000.0
2011-05-31 15:35:00,47.79,47.8,47.78,47.79,32900.0,37.5552,37.5631,37.5474,37.5552,32900.0
2011-05-31 15:40:00,47.79,47.86,47.77,47.85,84400.0,37.5552,37.6102,37.5395,37.6024,84400.0
2011-05-31 15:45:00,47.83,47.88,47.82,47.84,80800.0,37.5866,37.6259,37.5788,37.5945,80800.0
2011-05-31 15:50:00,47.85,47.9,47.84,47.89,54800.0,37.6024,37.6417,37.5945,37.6338,54800.0
2011-05-31 15:55:00,47.89,47.91,47.87,47.9,95100.0,37.6338,37.6495,37.6181,37.6417,95100.0
2011-06-01 09:30:00,47.62,47.73,47.58,47.68,36700.0,37.4216,37.5081,37.3902,37.4688,36700.0
2011-06-01 09:35:00,47.69,47.85,47.65,47.84,22400.0,37.4766,37.6024,37.4452,37.5945,22400.0
2011-06-01 09:40:00,47.84,47.86,47.82,47.86,14200.0,37.5945,37.6102,37.5788,37.6102,14200.0
2011-06-01 09:45:00,47.86,47.91,47.85,47.85,19100.0,37.6102,37.6495,37.6024,37.6024,19100.0
2011-06-01 09:50:00,47.84,47.88,47.83,47.87,10100.0,37.5945,37.6259,37.5866,37.6181,10100.0
2011-06-01 09:55:00,47.88,47.88,47.83,47.86,6100.0,37.6259,37.6259,37.5866,37.6102,6100.0
2011-06-01 10:00:00,47.84,47.84,47.65,47.69,25800.0,37.5945,37.5945,37.4452,37.4766,25800.0
2011-06-01 10:05:00,47.69,47.71,47.64,47.64,8300.0,37.4766,37.4923,37.4373,37.4373,8300.0
2011-06-01 10:10:00,47.64,47.64,47.54,47.58,9600.0,37.4373,37.4373,37.3588,37.3902,9600.0
2011-06-01 10:15:00,47.57,47.65,47.57,47.65,19200.0,37.3823,37.4452,37.3823,37.4452,19200.0
2011-06-01 10:20:00,47.65,47.72,47.65,47.72,7800.0,37.4452,37.5002,37.4452,37.5002,7800.0
2011-06-01 10:25:00,47.71,47.73,47.69,47.7,20800.0,37.4923,37.5081,37.4766,37.4845,20800.0
2011-06-01 10:30:00,47.7,47.72,47.65,47.65,31500.0,37.4845,37.5002,37.4452,37.4452,31500.0
2011-06-01 10:35:00,47.65,47.68,47.62,47.62,9300.0,37.4452,37.4688,37.4216,37.4216,9300.0
2011-06-01 10:40:00,47.61,47.61,47.54,47.59,27500.0,37.4138,37.4138,37.3588,37.398,27500.0
2011-06-01 10:45:00,47.6,47.63,47.49,47.51,39800.0,37.4059,37.4295,37.3195,37.3352,39800.0
2011-06-01 10:50:00,47.52,47.52,47.44,47.47,10600.0,37.343,37.343,37.2802,37.3037,10600.0
2011-06-01 10:55:00,47.47,47.52,47.45,47.52,7700.0,37.3037,37.343,37.288,37.343,7700.0
2011-06-01 11:00:00,47.52,47.56,47.51,47.56,8700.0,37.343,37.3745,37.3352,37.3745,8700.0
2011-06-01 11:05:00,47.56,47.63,47.55,47.62,13200.0,37.3745,37.4295,37.3666,37.4216,13200.0
2011-06-01 11:10:00,47.63,47.63,47.58,47.59,4900.0,37.4295,37.4295,37.3902,37.398,4900.0
2011-06-01 11:15:00,47.59,47.6,47.55,47.56,14900.0,37.398,37.4059,37.3666,37.3745,14900.0
2011-06-01 11:20:00,47.57,47.59,47.57,47.57,6800.0,37.3823,37.398,37.3823,37.3823,6800.0
2011-06-01 11:25:00,47.57,47.66,47.57,47.66,12300.0,37.3823,37.4531,37.3823,37.4531,12300.0
2011-06-01 11:30:00,47.65,47.66,47.61,47.61,15500.0,37.4452,37.4531,37.4138,37.4138,15500.0
2011-06-01 11:35:00,47.6,47.63,47.6,47.63,16300.0,37.4059,37.4295,37.4059,37.4295,16300.0
2011-06-01 11:40:00,47.61,47.66,47.61,47.63,13000.0,37.4138,37.4531,37.4138,37.4295,13000.0
2011-06-01 11:45:00,47.63,47.63,47.6,47.62,12300.0,37.4295,37.4295,37.4059,37.4216,12300.0
2011-06-01 11:50:00,47.62,47.67,47.61,47.66,20900.0,37.4216,37.4609,37.4138,37.4531,20900.0
2011-06-01 11:55:00,47.65,47.67,47.65,47.66,12000.0,37.4452,37.4609,37.4452,37.4531,12000.0
2011-06-01 12:00:00,47.65,47.67,47.64,47.65,25500.0,37.4452,37.4609,37.4373,37.4452,25500.0
2011-06-01 12:05:00,47.65,47.66,47.47,47.47,55700.0,37.4452,37.4531,37.3037,37.3037,55700.0
2011-06-01 12:10:00,47.46,47.47,47.37,47.42,14100.0,37.2959,37.3037,37.2252,37.2645,14100.0
2011-06-01 12:15:00,47.42,47.44,47.36,47.38,18700.0,37.2645,37.2802,37.2173,37.233,18700.0
2011-06-01 12:20:00,47.38,47.44,47.35,47.44,16000.0,37.233,37.2802,37.2094,37.2802,16000.0
2011-06-01 12:25:00,47.44,47.45,47.38,47.42,18700.0,37.2802,37.288,37.233,37.2645,18700.0
2011-06-01 12:30:00,47.43,47.46,47.39,47.4,38900.0,37.2723,37.2959,37.2409,37.2487,38900.0
2011-06-01 12:35:00,47.39,47.47,47.38,47.47,7000.0,37.2409,37.3037,37.233,37.3037,7000.0
2011-06-01 12:40:00,47.47,47.48,47.43,47.46,9500.0,37.3037,37.3116,37.2723,37.2959,9500.0
2011-06-01 12:45:00,47.47,47.49,47.41,47.49,27800.0,37.3037,37.3195,37.2566,37.3195,27800.0
2011-06-01 12:50:00,47.48,47.49,47.46,47.48,7800.0,37.3116,37.3195,37.2959,37.3116,7800.0
2011-06-01 12:55:00,47.47,47.48,47.42,47.46,10200.0,37.3037,37.3116,37.2645,37.2959,10200.0
2011-06-01 13:00:00,47.47,47.51,47.47,47.48,9800.0,37.3037,37.3352,37.3037,37.3116,9800.0
2011-06-01 13:05:00,47.47,47.48,47.44,47.46,5700.0,37.3037,37.3116,37.2802,37.2959,5700.0
2011-06-01 13:10:00,47.45,47.45,47.35,47.35,19500.0,37.288,37.288,37.2094,37.2094,19500.0
2011-06-01 13:15:00,47.35,47.38,47.33,47.37,13800.0,37.2094,37.233,37.1937,37.2252,13800.0
2011-06-01 13:20:00,47.36,47.37,47.26,47.26,14600.0,37.2173,37.2252,37.1387,37.1387,14600.0
2011-06-01 13:25:00,47.26,47.27,47.16,47.19,27800.0,37.1387,37.1466,37.0601,37.0837,27800.0
2011-06-01 13:30:00,47.19,47.21,47.15,47.2,12300.0,37.0837,37.0994,37.0523,37.0916,12300.0
2011-06-01 13:35:00,47.21,47.23,47.18,47.23,5900.0,37.0994,37.1151,37.0759,37.1151,5900.0
2011-06-01 13:40:00,47.22,47.24,47.2,47.24,9500.0,37.1073,37.123,37.0916,37.123,9500.0
2011-06-01 13:45:00,47.24,47.24,47.18,47.2,8500.0,37.123,37.123,37.0759,37.0916,8500.0
2011-06-01 13:50:00,47.21,47.21,47.2,47.2,20100.0,37.0994,37.0994,37.0916,37.0916,20100.0
2011-06-01 13:55:00,47.21,47.28,47.21,47.27,10600.0,37.0994,37.1544,37.0994,37.1466,10600.0
2011-06-01 14:00:00,47.27,47.27,47.21,47.23,9900.0,37.1466,37.1466,37.0994,37.1151,9900.0
2011-06-01 14:05:00,47.23,47.25,47.23,47.23,6900.0,37.1151,37.1309,37.1151,37.1151,6900.0
2011-06-01 14:10:00,47.22,47.25,47.19,47.21,20400.0,37.1073,37.1309,37.0837,37.0994,20400.0
2011-06-01 14:15:00,47.21,47.23,47.2,47.22,56600.0,37.0994,37.1151,37.0916,37.1073,56600.0
2011-06-01 14:20:00,47.23,47.26,47.21,47.26,25900.0,37.1151,37.1387,37.0994,37.1387,25900.0
2011-06-01 14:25:00,47.26,47.27,47.23,47.23,28800.0,37.1387,37.1466,37.1151,37.1151,28800.0
2011-06-01 14:30:00,47.23,47.23,47.13,47.14,36400.0,37.1151,37.1151,37.0366,37.0444,36400.0
2011-06-01 14:35:00,47.13,47.15,47.09,47.15,9900.0,37.0366,37.0523,37.0051,37.0523,9900.0
2011-06-01 14:40:00,47.15,47.15,47.07,47.11,14500.0,37.0523,37.0523,36.9894,37.0208,14500.0
2011-06-01 14:45:00,47.11,47.15,47.06,47.11,31600.0,37.0208,37.0523,36.9816,37.0208,31600.0
2011-06-01 14:50:00,47.11,47.17,47.09,47.17,12200.0,37.0208,37.068,37.0051,37.068,12200.0
2011-06-01 14:55:00,47.17,47.21,47.13,47.16,62400.0,37.068,37.0994,37.0366,37.0601,62400.0
2011-06-01 15:00:00,47.16,47.18,47.1,47.18,22300.0,37.0601,37.0759,37.013,37.0759,22300.0
2011-06-01 15:05:00,47.18,47.22,47.15,47.17,26400.0,37.0759,37.1073,37.0523,37.068,26400.0
2011-06-01 15:10:00,47.18,47.2,47.09,47.09,21000.0,37.0759,37.0916,37.0051,37.0051,21000.0
2011-06-01 15:15:00,47.09,47.11,47.07,47.11,19200.0,37.0051,37.0208,36.9894,37.0208,19200.0
2011-06-01 15:20:00,47.12,47.12,47.01,47.01,32100.0,37.0287,37.0287,36.9423,36.9423,32100.0
2011-06-01 15:25:00,47.01,47.07,47.0,47.06,27200.0,36.9423,36.9894,36.9344,36.9816,27200.0
2011-06-01 15:30:00,47.07,47.1,47.04,47.09,24700.0,36.9894,37.013,36.9658,37.0051,24700.0
2011-06-01 15:35:00,47.09,47.09,47.06,47.09,19400.0,37.0051,37.0051,36.9816,37.0051,19400.0
2011-06-01 15:40:00,47.09,47.1,46.97,46.97,54200.0,37.0051,37.013,36.9108,36.9108,54200.0
2011-06-01 15:45:00,46.96,46.97,46.89,46.91,53800.0,36.903,36.9108,36.848,36.8637,53800.0
2011-06-01 15:50:00,46.9,46.98,46.88,46.98,71200.0,36.8558,36.9187,36.8401,36.9187,71200.0
2011-06-01 15:55:00,46.97,46.97,46.88,46.89,108300.0,36.9108,36.9108,36.8401,36.848,108300.0
2011-06-02 09:30:00,46.89,46.89,46.66,46.87,26700.0,36.848,36.848,36.6672,36.8322,26700.0
2011-06-02 09:35:00,46.88,47.01,46.88,46.97,18800.0,36.8401,36.9423,36.8401,36.9108,18800.0
2011-06-02 09:40:00,46.99,46.99,46.79,46.88,12400.0,36.9265,36.9265,36.7694,36.8401,12400.0
2011-06-02 09:45:00,46.88,46.96,46.8,46.88,19600.0,36.8401,36.903,36.7772,36.8401,19600.0
2011-06-02 09:50:00,46.87,47.1,46.86,47.05,14700.0,36.8322,37.013,36.8244,36.9737,14700.0
2011-06-02 09:55:00,47.06,47.13,47.04,47.1,17500.0,36.9816,37.0366,36.9658,37.013,17500.0
2011-06-02 10:00:00,47.11,47.19,47.08,47.19,16500.0,37.0208,37.0837,36.9973,37.0837,16500.0
2011-06-02 10:05:00,47.21,47.21,47.1,47.13,12100.0,37.0994,37.0994,37.013,37.0366,12100.0
2011-06-02 10:10:00,47.15,47.2,47.13,47.16,9200.0,37.0523,37.0916,37.0366,37.0601,9200.0
2011-06-02 10:15:00,47.13,47.17,47.09,47.09,8800.0,37.0366,37.068,37.0051,37.0051,8800.0
2011-06-02 10:20:00,47.1,47.13,47.07,47.09,6200.0,37.013,37.0366,36.9894,37.0051,6200.0
2011-06-02 10:25:00,47.09,47.19,47.09,47.19,11100.0,37.0051,37.0837,37.0051,37.0837,11100.0
2011-06-02 10:30:00,47.19,47.23,47.15,47.22,17700.0,37.0837,37.1151,37.0523,37.1073,17700.0
2011-06-02 10:35:00,47.21,47.22,47.19,47.21,6600.0,37.0994,37.1073,37.0837,37.0994,6600.0
2011-06-02 10:40:00,47.21,47.25,47.15,47.18,14900.0,37.0994,37.1309,37.0523,37.0759,14900.0
2011-06-02 10:45:00,47.18,47.22,47.18,47.2,4000.0,37.0759,37.1073,37.0759,37.0916,4000.0
2011-06-02 10:50:00,47.19,47.19,47.08,47.09,8300.0,37.0837,37.0837,36.9973,37.0051,8300.0
2011-06-02 10:55:00,47.11,47.11,47.06,47.06,4600.0,37.0208,37.0208,36.9816,36.9816,4600.0
2011-06-02 11:00:00,47.06,47.09,47.02,47.09,62100.0,36.9816,37.0051,36.9501,37.0051,62100.0
2011-06-02 11:05:00,47.1,47.15,47.08,47.14,69900.0,37.013,37.0523,36.9973,37.0444,69900.0
2011-06-02 11:10:00,47.14,47.14,47.01,47.07,16600.0,37.0444,37.0444,36.9423,36.9894,16600.0
2011-06-02 11:15:00,47.11,47.14,47.09,47.1,9900.0,37.0208,37.0444,37.0051,37.013,9900.0
2011-06-02 11:20:00,47.1,47.1,47.03,47.07,8500.0,37.013,37.013,36.958,36.9894,8500.0
2011-06-02 11:25:00,47.06,47.08,47.02,47.02,13800.0,36.9816,36.9973,36.9501,36.9501,13800.0
2011-06-02 11:30:00,47.03,47.05,46.94,46.95,25600.0,36.958,36.9737,36.8873,36.8951,25600.0
2011-06-02 11:35:00,46.94,47.03,46.94,47.0,24000.0,36.8873,36.958,36.8873,36.9344,24000.0
2011-06-02 11:40:00,47.0,47.01,46.96,47.0,21800.0,36.9344,36.9423,36.903,36.9344,21800.0
2011-06-02 11:45:00,47.0,47.01,46.88,46.89,47600.0,36.9344,36.9423,36.8401,36.848,47600.0
2011-06-02 11:50:00,46.89,46.93,46.88,46.91,8600.0,36.848,36.8794,36.8401,36.8637,8600.0
2011-06-02 11:55:00,46.91,46.95,46.91,46.95,5600.0,36.8637,36.8951,36.8637,36.8951,5600.0
2011-06-02 12:00:00,46.96,46.96,46.93,46.93,6500.0,36.903,36.903,36.8794,36.8794,6500.0
2011-06-02 12:05:00,46.92,46.92,46.87,46.87,8100.0,36.8715,36.8715,36.8322,36.8322,8100.0
2011-06-02 12:10:00,46.88,46.9,46.85,46.9,11200.0,36.8401,36.8558,36.8165,36.8558,11200.0
2011-06-02 12:15:00,46.9,46.95,46.89,46.95,10700.0,36.8558,36.8951,36.848,36.8951,10700.0
2011-06-02 12:20:00,46.95,46.99,46.93,46.95,10500.0,36.8951,36.9265,36.8794,36.8951,10500.0
2011-06-02 12:25:00,46.95,46.95,46.89,46.94,7400.0,36.8951,36.8951,36.848,36.8873,7400.0
2011-06-02 12:30:00,46.94,46.94,46.89,46.9,5400.0,36.8873,36.8873,36.848,36.8558,5400.0
2011-06-02 12:35:00,46.91,46.95,46.9,46.92,8800.0,36.8637,36.8951,36.8558,36.8715,8800.0
2011-06-02 12:40:00,46.91,47.0,46.89,47.0,13600.0,36.8637,36.9344,36.848,36.9344,13600.0
2011-06-02 12:45:00,46.99,47.0,46.96,47.0,11000.0,36.9265,36.9344,36.903,36.9344,11000.0
2011-06-02 12:50:00,47.0,47.1,47.0,47.08,11300.0,36.9344,37.013,36.9344,36.9973,11300.0
2011-06-02 12:55:00,47.08,47.09,47.06,47.08,4200.0,36.9973,37.0051,36.9816,36.9973,4200.0
2011-06-02 13:00:00,47.08,47.16,47.08,47.16,12200.0,36.9973,37.0601,36.9973,37.0601,12200.0
2011-06-02 13:05:00,47.16,47.19,47.14,47.15,23100.0,37.0601,37.0837,37.0444,37.0523,23100.0
2011-06-02 13:10:00,47.15,47.17,47.1,47.12,13800.0,37.0523,37.068,37.013,37.0287,13800.0
2011-06-02 13:15:00,47.12,47.19,47.12,47.18,25600.0,37.0287,37.0837,37.0287,37.0759,25600.0
2011-06-02 13:20:00,47.18,47.23,47.17,47.17,12900.0,37.0759,37.1151,37.068,37.068,12900.0
2011-06-02 13:25:00,47.18,47.26,47.18,47.24,17100.0,37.0759,37.1387,37.0759,37.123,17100.0
2011-06-02 13:30:00,47.21,47.24,47.13,47.15,20800.0,37.0994,37.123,37.0366,37.0523,20800.0
2011-06-02 13:35:00,47.15,47.17,47.12,47.16,11400.0,37.0523,37.068,37.0287,37.0601,11400.0
2011-06-02 13:40:00,47.16,47.24,47.16,47.23,10600.0,37.0601,37.123,37.0601,37.1151,10600.0
2011-06-02 13:45:00,47.22,47.25,47.21,47.23,9300.0,37.1073,37.1309,37.0994,37.1151,9300.0
2011-06-02 13:50:00,47.22,47.27,47.18,47.27,8900.0,37.1073,37.1466,37.0759,37.1466,8900.0
2011-06-02 13:55:00,47.26,47.36,47.26,47.34,18500.0,37.1387,37.2173,37.1387,37.2016,18500.0
2011-06-02 14:00:00,47.33,47.37,47.29,47.3,14600.0,37.1937,37.2252,37.1623,37.1702,14600.0
2011-06-02 14:05:00,47.29,47.3,47.27,47.27,10600.0,37.1623,37.1702,37.1466,37.1466,10600.0
2011-06-02 14:10:00,47.26,47.35,47.26,47.34,16500.0,37.1387,37.2094,37.1387,37.2016,16500.0
2011-06-02 14:15:00,47.35,47.35,47.2,47.22,28700.0,37.2094,37.2094,37.0916,37.1073,28700.0
2011-06-02 14:20:00,47.22,47.23,47.16,47.18,9000.0,37.1073,37.1151,37.0601,37.0759,9000.0
2011-06-02 14:25:00,47.18,47.24,47.16,47.22,79000.0,37.0759,37.123,37.0601,37.1073,79000.0
2011-06-02 14:30:00,47.22,47.28,47.2,47.27,10600.0,37.1073,37.1544,37.0916,37.1466,10600.0
2011-06-02 14:35:00,47.28,47.31,47.26,47.26,6400.0,37.1544,37.178,37.1387,37.1387,6400.0
2011-06-02 14:40:00,47.27,47.3,47.26,47.26,11400.0,37.1466,37.1702,37.1387,37.1387,11400.0
2011-06-02 14:45:00,47.25,47.34,47.24,47.33,11300.0,37.1309,37.2016,37.123,37.1937,11300.0
2011-06-02 14:50:00,47.34,47.35,47.31,47.33,9900.0,37.2016,37.2094,37.178,37.1937,9900.0
2011-06-02 14:55:00,47.34,47.35,47.33,47.35,7800.0,37.2016,37.2094,37.1937,37.2094,7800.0
2011-06-02 15:00:00,47.35,47.39,47.31,47.35,20900.0,37.2094,37.2409,37.178,37.2094,20900.0
2011-06-02 15:05:00,47.34,47.37,47.3,47.31,9700.0,37.2016,37.2252,37.1702,37.178,9700.0
2011-06-02 15:10:00,47.32,47.36,47.3,47.32,17700.0,37.1859,37.2173,37.1702,37.1859,17700.0
2011-06-02 15:15:00,47.31,47.35,47.28,47.28,14000.0,37.178,37.2094,37.1544,37.1544,14000.0
2011-06-02 15:20:00,47.28,47.34,47.28,47.29,10200.0,37.1544,37.2016,37.1544,37.1623,10200.0
2011-06-02 15:25:00,47.29,47.32,47.27,47.31,15100.0,37.1623,37.1859,37.1466,37.178,15100.0
2011-06-02 15:30:00,47.32,47.34,47.28,47.32,24500.0,37.1859,37.2016,37.1544,37.1859,24500.0
2011-06-02 15:35:00,47.31,47.33,47.27,47.29,27000.0,37.178,37.1937,37.1466,37.1623,27000.0
2011-06-02 15:40:00,47.3,47.33,47.28,47.31,52700.0,37.1702,37.1937,37.1544,37.178,52700.0
2011-06-02 15:45:00,47.32,47.33,47.27,47.28,41400.0,37.1859,37.1937,37.1466,37.1544,41400.0
2011-06-02 15:50:00,47.27,47.29,47.25,47.26,109400.0,37.1466,37.1623,37.1309,37.1387,109400.0
2011-06-02 15:55:00,47.25,47.31,47.23,47.27,137700.0,37.1309,37.178,37.1151,37.1466,137700.0
2011-06-03 09:30:00,46.75,46.8,46.43,46.76,49700.0,36.7379,36.7772,36.4865,36.7458,49700.0
2011-06-03 09:35:00,46.76,46.8,46.65,46.76,17800.0,36.7458,36.7772,36.6594,36.7458,17800.0
2011-06-03 09:40:00,46.76,46.81,46.74,46.79,71900.0,36.7458,36.7851,36.7301,36.7694,71900.0
2011-06-03 09:45:00,46.81,46.89,46.75,46.79,294900.0,36.7851,36.848,36.7379,36.7694,294900.0
2011-06-03 09:50:00,46.79,46.8,46.58,46.58,20500.0,36.7694,36.7772,36.6043,36.6043,20500.0
2011-06-03 09:55:00,46.59,46.63,46.5,46.5,131900.0,36.6122,36.6436,36.5415,36.5415,131900.0
2011-06-03 10:00:00,46.51,46.64,46.51,46.53,163000.0,36.5493,36.6515,36.5493,36.5651,163000.0
2011-06-03 10:05:00,46.53,46.55,46.47,46.52,79600.0,36.5651,36.5808,36.5179,36.5572,79600.0
2011-06-03 10:10:00,46.51,46.55,46.41,46.42,35400.0,36.5493,36.5808,36.4708,36.4786,35400.0
2011-06-03 10:15:00,46.41,46.47,46.39,46.43,46000.0,36.4708,36.5179,36.455,36.4865,46000.0
2011-06-03 10:20:00,46.42,46.42,46.39,46.41,28100.0,36.4786,36.4786,36.455,36.4708,28100.0
2011-06-03 10:25:00,46.41,46.59,46.39,46.55,37000.0,36.4708,36.6122,36.455,36.5808,37000.0
2011-06-03 10:30:00,46.55,46.57,46.54,46.56,40200.0,36.5808,36.5965,36.5729,36.5886,40200.0
2011-06-03 10:35:00,46.57,46.62,46.53,46.61,25900.0,36.5965,36.6358,36.5651,36.6279,25900.0
2011-06-03 10:40:00,46.61,46.68,46.59,46.67,24200.0,36.6279,36.6829,36.6122,36.6751,24200.0
2011-06-03 10:45:00,46.66,46.67,46.57,46.58,31900.0,36.6672,36.6751,36.5965,36.6043,31900.0
2011-06-03 10:50:00,46.58,46.6,46.49,46.53,30700.0,36.6043,36.6201,36.5336,36.5651,30700.0
2011-06-03 10:55:00,46.52,46.56,46.52,46.55,12000.0,36.5572,36.5886,36.5572,36.5808,12000.0
2011-06-03 11:00:00,46.56,46.61,46.55,46.61,14300.0,36.5886,36.6279,36.5808,36.6279,14300.0
2011-06-03 11:05:00,46.6,46.61,46.54,46.55,20500.0,36.6201,36.6279,36.5729,36.5808,20500.0
2011-06-03 11:10:00,46.55,46.61,46.55,46.6,22400.0,36.5808,36.6279,36.5808,36.6201,22400.0
2011-06-03 11:15:00,46.6,46.61,46.51,46.53,20500.0,36.6201,36.6279,36.5493,36.5651,20500.0
2011-06-03 11:20:00,46.53,46.59,46.53,46.55,8700.0,36.5651,36.6122,36.5651,36.5808,8700.0
2011-06-03 11:25:00,46.55,46.56,46.5,46.51,28600.0,36.5808,36.5886,36.5415,36.5493,28600.0
2011-06-03 11:30:00,46.51,46.55,46.51,46.53,10800.0,36.5493,36.5808,36.5493,36.5651,10800.0
2011-06-03 11:35:00,46.53,46.54,46.5,46.53,27500.0,36.5651,36.5729,36.5415,36.5651,27500.0
2011-06-03 11:40:00,46.53,46.59,46.5,46.55,37700.0,36.5651,36.6122,36.5415,36.5808,37700.0
2011-06-03 11:45:00,46.56,46.57,46.53,46.56,19800.0,36.5886,36.5965,36.5651,36.5886,19800.0
2011-06-03 11:50:00,46.56,46.62,46.55,46.59,11500.0,36.5886,36.6358,36.5808,36.6122,11500.0
2011-06-03 11:55:00,46.6,46.6,46.59,46.6,5700.0,36.6201,36.6201,36.6122,36.6201,5700.0
2011-06-03 12:00:00,46.6,46.65,46.59,46.61,14900.0,36.6201,36.6594,36.6122,36.6279,14900.0
2011-06-03 12:05:00,46.6,46.62,46.58,46.58,18600.0,36.6201,36.6358,36.6043,36.6043,18600.0
2011-06-03 12:10:00,46.58,46.6,46.57,46.57,7900.0,36.6043,36.6201,36.5965,36.5965,7900.0
2011-06-03 12:15:00,46.57,46.6,46.57,46.58,22300.0,36.5965,36.6201,36.5965,36.6043,22300.0
2011-06-03 12:20:00,46.59,46.61,46.57,46.58,22900.0,36.6122,36.6279,36.5965,36.6043,22900.0
2011-06-03 12:25:00,46.59,46.63,46.59,46.6,6500.0,36.6122,36.6436,36.6122,36.6201,6500.0
2011-06-03 12:30:00,46.61,46.61,46.59,46.59,32300.0,36.6279,36.6279,36.6122,36.6122,32300.0
2011-06-03 12:35:00,46.59,46.61,46.59,46.6,25800.0,36.6122,36.6279,36.6122,36.6201,25800.0
2011-06-03 12:40:00,46.6,46.63,46.6,46.62,6100.0,36.6201,36.6436,36.6201,36.6358,6100.0
2011-06-03 12:45:00,46.63,46.65,46.61,46.65,16600.0,36.6436,36.6594,36.6279,36.6594,16600.0
2011-06-03 12:50:00,46.65,46.65,46.61,46.61,19500.0,36.6594,36.6594,36.6279,36.6279,19500.0
2011-06-03 12:55:00,46.62,46.63,46.59,46.62,10200.0,36.6358,36.6436,36.6122,36.6358,10200.0
2011-06-03 13:00:00,46.62,46.63,46.61,46.61,206600.0,36.6358,36.6436,36.6279,36.6279,206600.0
2011-06-03 13:05:00,46.61,46.64,46.6,46.62,102600.0,36.6279,36.6515,36.6201,36.6358,102600.0
2011-06-03 13:10:00,46.63,46.64,46.6,46.61,12800.0,36.6436,36.6515,36.6201,36.6279,12800.0
2011-06-03 13:15:00,46.62,46.64,46.6,46.61,10200.0,36.6358,36.6515,36.6201,36.6279,10200.0
2011-06-03 13:20:00,46.62,46.62,46.59,46.61,19300.0,36.6358,36.6358,36.6122,36.6279,19300.0
2011-06-03 13:25:00,46.6,46.61,46.57,46.57,23000.0,36.6201,36.6279,36.5965,36.5965,23000.0
2011-06-03 13:30:00,46.57,46.59,46.52,46.55,18700.0,36.5965,36.6122,36.5572,36.5808,18700.0
2011-06-03 13:35:00,46.55,46.55,46.53,46.53,15200.0,36.5808,36.5808,36.5651,36.5651,15200.0
2011-06-03 13:40:00,46.53,46.55,46.51,46.51,22900.0,36.5651,36.5808,36.5493,36.5493,22900.0
2011-06-03 13:45:00,46.51,46.54,46.51,46.53,12600.0,36.5493,36.5729,36.5493,36.5651,12600.0
2011-06-03 13:50:00,46.54,46.54,46.5,46.54,217300.0,36.5729,36.5729,36.5415,36.5729,217300.0
2011-06-03 13:55:00,46.53,46.54,46.5,46.54,43200.0,36.5651,36.5729,36.5415,36.5729,43200.0
2011-06-03 14:00:00,46.54,46.56,46.5,46.55,25800.0,36.5729,36.5886,36.5415,36.5808,25800.0
2011-06-03 14:05:00,46.55,46.55,46.49,46.53,54900.0,36.5808,36.5808,36.5336,36.5651,54900.0
2011-06-03 14:10:00,46.53,46.58,46.52,46.55,17000.0,36.5651,36.6043,36.5572,36.5808,17000.0
2011-06-03 14:15:00,46.56,46.61,46.56,46.6,11500.0,36.5886,36.6279,36.5886,36.6201,11500.0
2011-06-03 14:20:00,46.59,46.6,46.53,46.55,23100.0,36.6122,36.6201,36.5651,36.5808,23100.0
2011-06-03 14:25:00,46.55,46.58,46.52,46.53,14900.0,36.5808,36.6043,36.5572,36.5651,14900.0
2011-06-03 14:30:00,46.53,46.54,46.45,46.46,23600.0,36.5651,36.5729,36.5022,36.51,23600.0
2011-06-03 14:35:00,46.46,46.47,46.36,46.4,57400.0,36.51,36.5179,36.4315,36.4629,57400.0
2011-06-03 14:40:00,46.4,46.43,46.38,46.41,12400.0,36.4629,36.4865,36.4472,36.4708,12400.0
2011-06-03 14:45:00,46.42,46.43,46.4,46.41,20800.0,36.4786,36.4865,36.4629,36.4708,20800.0
2011-06-03 14:50:00,46.43,46.47,46.42,46.45,39700.0,36.4865,36.5179,36.4786,36.5022,39700.0
2011-06-03 14:55:00,46.45,46.45,46.37,46.37,39800.0,36.5022,36.5022,36.4393,36.4393,39800.0
2011-06-03 15:00:00,46.38,46.38,46.3,46.36,41000.0,36.4472,36.4472,36.3843,36.4315,41000.0
2011-06-03 15:05:00,46.35,46.36,46.3,46.3,34300.0,36.4236,36.4315,36.3843,36.3843,34300.0
2011-06-03 15:10:00,46.31,46.32,46.28,46.3,25300.0,36.3922,36.4,36.3686,36.3843,25300.0
2011-06-03 15:15:00,46.31,46.36,46.3,46.31,80900.0,36.3922,36.4315,36.3843,36.3922,80900.0
2011-06-03 15:20:00,46.31,46.39,46.26,46.37,360900.0,36.3922,36.455,36.3529,36.4393,360900.0
2011-06-03 15:25:00,46.37,46.42,46.35,46.42,29100.0,36.4393,36.4786,36.4236,36.4786,29100.0
2011-06-03 15:30:00,46.43,46.51,46.43,46.48,31800.0,36.4865,36.5493,36.4865,36.5258,31800.0
2011-06-03 15:35:00,46.47,46.56,46.47,46.56,51500.0,36.5179,36.5886,36.5179,36.5886,51500.0
2011-06-03 15:40:00,46.56,46.61,46.53,46.6,50300.0,36.5886,36.6279,36.5651,36.6201,50300.0
2011-06-03 15:45:00,46.6,46.62,46.56,46.56,141700.0,36.6201,36.6358,36.5886,36.5886,141700.0
2011-06-03 15:50:00,46.57,46.58,46.46,46.46,87300.0,36.5965,36.6043,36.51,36.51,87300.0
2011-06-03 15:55:00,46.46,46.52,46.45,46.48,109600.0,36.51,36.5572,36.5022,36.5258,109600.0
2011-06-06 09:30:00,46.43,46.49,46.33,46.46,32900.0,36.4865,36.5336,36.4079,36.51,32900.0
2011-06-06 09:35:00,46.44,46.54,46.4,46.45,33400.0,36.4943,36.5729,36.4629,36.5022,33400.0
2011-06-06 09:40:00,46.45,46.47,46.37,46.4,11300.0,36.5022,36.5179,36.4393,36.4629,11300.0
2011-06-06 09:45:00,46.4,46.4,46.29,46.29,21600.0,36.4629,36.4629,36.3765,36.3765,21600.0
2011-06-06 09:50:00,46.29,46.31,46.25,46.26,17000.0,36.3765,36.3922,36.345,36.3529,17000.0
2011-06-06 09:55:00,46.26,46.39,46.26,46.39,17300.0,36.3529,36.455,36.3529,36.455,17300.0
2011-06-06 10:00:00,46.39,46.39,46.32,46.33,32700.0,36.455,36.455,36.4,36.4079,32700.0
2011-06-06 10:05:00,46.32,46.36,46.26,46.29,32600.0,36.4,36.4315,36.3529,36.3765,32600.0
2011-06-06 10:10:00,46.3,46.33,46.3,46.31,15900.0,36.3843,36.4079,36.3843,36.3922,15900.0
2011-06-06 10:15:00,46.31,46.31,46.23,46.25,20600.0,36.3922,36.3922,36.3293,36.345,20600.0
2011-06-06 10:20:00,46.25,46.4,46.25,46.38,52600.0,36.345,36.4629,36.345,36.4472,52600.0
2011-06-06 10:25:00,46.4,46.46,46.35,46.43,87800.0,36.4629,36.51,36.4236,36.4865,87800.0
2011-06-06 10:30:00,46.45,46.48,46.43,46.45,18700.0,36.5022,36.5258,36.4865,36.5022,18700.0
2011-06-06 10:35:00,46.45,46.48,46.44,46.45,32800.0,36.5022,36.5258,36.4943,36.5022,32800.0
2011-06-06 10:40:00,46.46,46.57,46.46,46.54,41200.0,36.51,36.5965,36.51,36.5729,41200.0
2011-06-06 10:45:00,46.53,46.54,46.45,46.48,10100.0,36.5651,36.5729,36.5022,36.5258,10100.0
2011-06-06 10:50:00,46.48,46.53,46.47,46.47,19300.0,36.5258,36.5651,36.5179,36.5179,19300.0
2011-06-06 10:55:00,46.47,46.49,46.44,46.48,45100.0,36.5179,36.5336,36.4943,36.5258,45100.0
2011-06-06 11:00:00,46.5,46.58,46.5,46.58,11900.0,36.5415,36.6043,36.5415,36.6043,11900.0
2011-06-06 11:05:00,46.58,46.65,46.56,46.57,32400.0,36.6043,36.6594,36.5886,36.5965,32400.0
2011-06-06 11:10:00,46.59,46.67,46.59,46.64,10700.0,36.6122,36.6751,36.6122,36.6515,10700.0
2011-06-06 11:15:00,46.64,46.67,46.59,46.63,34400.0,36.6515,36.6751,36.6122,36.6436,34400.0
2011-06-06 11:20:00,46.61,46.67,46.61,46.65,12800.0,36.6279,36.6751,36.6279,36.6594,12800.0
2011-06-06 11:25:00,46.65,46.67,46.65,46.65,10000.0,36.6594,36.6751,36.6594,36.6594,10000.0
2011-06-06 11:30:00,46.65,46.68,46.64,46.68,8900.0,36.6594,36.6829,36.6515,36.6829,8900.0
2011-06-06 11:35:00,46.68,46.74,46.68,46.69,17500.0,36.6829,36.7301,36.6829,36.6908,17500.0
2011-06-06 11:40:00,46.68,46.71,46.68,46.7,75700.0,36.6829,36.7065,36.6829,36.6987,75700.0
2011-06-06 11:45:00,46.71,46.72,46.68,46.7,32500.0,36.7065,36.7144,36.6829,36.6987,32500.0
2011-06-06 11:50:00,46.7,46.72,46.69,46.7,50600.0,36.6987,36.7144,36.6908,36.6987,50600.0
2011-06-06 11:55:00,46.7,46.72,46.69,46.69,31800.0,36.6987,36.7144,36.6908,36.6908,31800.0
2011-06-06 12:00:00,46.69,46.7,46.65,46.65,28400.0,36.6908,36.6987,36.6594,36.6594,28400.0
2011-06-06 12:05:00,46.65,46.68,46.63,46.68,29500.0,36.6594,36.6829,36.6436,36.6829,29500.0
2011-06-06 12:10:00,46.69,46.7,46.63,46.67,34100.0,36.6908,36.6987,36.6436,36.6751,34100.0
2011-06-06 12:15:00,46.67,46.67,46.64,46.65,27400.0,36.6751,36.6751,36.6515,36.6594,27400.0
2011-06-06 12:20:00,46.65,46.69,46.65,46.67,9700.0,36.6594,36.6908,36.6594,36.6751,9700.0
2011-06-06 12:25:00,46.68,46.7,46.67,46.68,21600.0,36.6829,36.6987,36.6751,36.6829,21600.0
2011-06-06 12:30:00,46.68,46.7,46.68,46.69,29100.0,36.6829,36.6987,36.6829,36.6908,29100.0
2011-06-06 12:35:00,46.69,46.7,46.68,46.69,12300.0,36.6908,36.6987,36.6829,36.6908,12300.0
2011-06-06 12:40:00,46.7,46.7,46.68,46.69,59500.0,36.6987,36.6987,36.6829,36.6908,59500.0
2011-06-06 12:45:00,46.7,46.72,46.69,46.7,12200.0,36.6987,36.7144,36.6908,36.6987,12200.0
2011-06-06 12:50:00,46.69,46.72,46.69,46.71,23600.0,36.6908,36.7144,36.6908,36.7065,23600.0
2011-06-06 12:55:00,46.7,46.72,46.69,46.72,14200.0,36.6987,36.7144,36.6908,36.7144,14200.0
2011-06-06 13:00:00,46.72,46.72,46.67,46.67,30300.0,36.7144,36.7144,36.6751,36.6751,30300.0
2011-06-06 13:05:00,46.68,46.71,46.68,46.7,31500.0,36.6829,36.7065,36.6829,36.6987,31500.0
2011-06-06 13:10:00,46.7,46.8,46.7,46.8,14900.0,36.6987,36.7772,36.6987,36.7772,14900.0
2011-06-06 13:15:00,46.8,46.83,46.77,46.78,32800.0,36.7772,36.8008,36.7537,36.7615,32800.0
2011-06-06 13:20:00,46.79,46.8,46.73,46.75,30800.0,36.7694,36.7772,36.7222,36.7379,30800.0
2011-06-06 13:25:00,46.76,46.82,46.74,46.81,14300.0,36.7458,36.793,36.7301,36.7851,14300.0
2011-06-06 13:30:00,46.81,46.82,46.68,46.69,25800.0,36.7851,36.793,36.6829,36.6908,25800.0
2011-06-06 13:35:00,46.69,46.71,46.68,46.7,19900.0,36.6908,36.7065,36.6829,36.6987,19900.0
2011-06-06 13:40:00,46.7,46.72,46.67,46.67,26800.0,36.6987,36.7144,36.6751,36.6751,26800.0
2011-06-06 13:45:00,46.67,46.68,46.54,46.62,39500.0,36.6751,36.6829,36.5729,36.6358,39500.0
2011-06-06 13:50:00,46.62,46.66,46.59,46.6,75400.0,36.6358,36.6672,36.6122,36.6201,75400.0
2011-06-06 13:55:00,46.6,46.6,46.53,46.55,19000.0,36.6201,36.6201,36.5651,36.5808,19000.0
2011-06-06 14:00:00,46.55,46.59,46.55,46.56,11200.0,36.5808,36.6122,36.5808,36.5886,11200.0
2011-06-06 14:05:00,46.57,46.61,46.56,46.61,23500.0,36.5965,36.6279,36.5886,36.6279,23500.0
2011-06-06 14:10:00,46.61,46.62,46.57,46.57,7800.0,36.6279,36.6358,36.5965,36.5965,7800.0
2011-06-06 14:15:00,46.57,46.59,46.56,46.58,12800.0,36.5965,36.6122,36.5886,36.6043,12800.0
2011-06-06 14:20:00,46.58,46.62,46.58,46.6,16600.0,36.6043,36.6358,36.6043,36.6201,16600.0
2011-06-06 14:25:00,46.6,46.61,46.57,46.57,18900.0,36.6201,36.6279,36.5965,36.5965,18900.0
2011-06-06 14:30:00,46.58,46.6,46.56,46.59,15600.0,36.6043,36.6201,36.5886,36.6122,15600.0
2011-06-06 14:35:00,46.59,46.61,46.55,46.56,19900.0,36.6122,36.6279,36.5808,36.5886,19900.0
2011-06-06 14:40:00,46.56,46.6,46.55,46.57,26900.0,36.5886,36.6201,36.5808,36.5965,26900.0
2011-06-06 14:45:00,46.57,46.59,46.55,46.58,49500.0,36.5965,36.6122,36.5808,36.6043,49500.0
2011-06-06 14:50:00,46.58,46.59,46.49,46.49,45300.0,36.6043,36.6122,36.5336,36.5336,45300.0
2011-06-06 14:55:00,46.5,46.5,46.44,46.49,21100.0,36.5415,36.5415,36.4943,36.5336,21100.0
2011-06-06 15:00:00,46.49,46.52,46.49,46.5,54500.0,36.5336,36.5572,36.5336,36.5415,54500.0
2011-06-06 15:05:00,46.5,46.51,46.45,46.45,33000.0,36.5415,36.5493,36.5022,36.5022,33000.0
2011-06-06 15:10:00,46.45,46.46,46.39,46.42,34800.0,36.5022,36.51,36.455,36.4786,34800.0
2011-06-06 15:15:00,46.43,46.45,46.39,46.41,40200.0,36.4865,36.5022,36.455,36.4708,40200.0
2011-06-06 15:20:00,46.41,46.43,46.37,46.4,27700.0,36.4708,36.4865,36.4393,36.4629,27700.0
2011-06-06 15:25:00,46.41,46.41,46.36,46.39,45600.0,36.4708,36.4708,36.4315,36.455,45600.0
2011-06-06 15:30:00,46.4,46.51,46.4,46.5,36500.0,36.4629,36.5493,36.4629,36.5415,36500.0
2011-06-06 15:35:00,46.5,46.52,46.47,46.52,49000.0,36.5415,36.5572,36.5179,36.5572,49000.0
2011-06-06 15:40:00,46.51,46.57,46.5,46.5,43600.0,36.5493,36.5965,36.5415,36.5415,43600.0
2011-06-06 15:45:00,46.5,46.54,46.48,46.53,79500.0,36.5415,36.5729,36.5258,36.5651,79500.0
2011-06-06 15:50:00,46.52,46.53,46.45,46.5,103200.0,36.5572,36.5651,36.5022,36.5415,103200.0
2011-06-06 15:55:00,46.5,46.54,46.46,46.46,154900.0,36.5415,36.5729,36.51,36.51,154900.0
2011-06-07 09:30:00,46.54,46.74,46.53,46.7,34800.0,36.5729,36.7301,36.5651,36.6987,34800.0
2011-06-07 09:35:00,46.71,46.71,46.65,46.68,13300.0,36.7065,36.7065,36.6594,36.6829,13300.0
2011-06-07 09:40:00,46.67,46.67,46.6,46.6,16500.0,36.6751,36.6751,36.6201,36.6201,16500.0
2011-06-07 09:45:00,46.6,46.61,46.6,46.61,26800.0,36.6201,36.6279,36.6201,36.6279,26800.0
2011-06-07 09:50:00,46.6,46.61,46.6,46.61,32500.0,36.6201,36.6279,36.6201,36.6279,32500.0
2011-06-07 09:55:00,46.61,46.62,46.59,46.6,172000.0,36.6279,36.6358,36.6122,36.6201,172000.0
2011-06-07 10:00:00,46.61,46.68,46.6,46.66,12700.0,36.6279,36.6829,36.6201,36.6672,12700.0
2011-06-07 10:05:00,46.66,46.71,46.66,46.7,11800.0,36.6672,36.7065,36.6672,36.6987,11800.0
2011-06-07 10:10:00,46.7,46.72,46.68,46.71,7900.0,36.6987,36.7144,36.6829,36.7065,7900.0
2011-06-07 10:15:00,46.71,46.76,46.68,46.7,13500.0,36.7065,36.7458,36.6829,36.6987,13500.0
2011-06-07 10:20:00,46.68,46.68,46.63,46.65,15900.0,36.6829,36.6829,36.6436,36.6594,15900.0
2011-06-07 10:25:00,46.63,46.63,46.59,46.61,6400.0,36.6436,36.6436,36.6122,36.6279,6400.0
2011-06-07 10:30:00,46.61,46.65,46.6,46.63,10900.0,36.6279,36.6594,36.6201,36.6436,10900.0
2011-06-07 10:35:00,46.62,46.72,46.62,46.72,8900.0,36.6358,36.7144,36.6358,36.7144,8900.0
2011-06-07 10:40:00,46.73,46.74,46.68,46.68,9800.0,36.7222,36.7301,36.6829,36.6829,9800.0
2011-06-07 10:45:00,46.69,46.7,46.68,46.69,5100.0,36.6908,36.6987,36.6829,36.6908,5100.0
2011-06-07 10:50:00,46.69,46.74,46.69,46.72,9100.0,36.6908,36.7301,36.6908,36.7144,9100.0
2011-06-07 10:55:00,46.71,46.73,46.7,46.71,4900.0,36.7065,36.7222,36.6987,36.7065,4900.0
2011-06-07 11:00:00,46.71,46.72,46.64,46.67,38800.0,36.7065,36.7144,36.6515,36.6751,38800.0
2011-06-07 11:05:00,46.67,46.71,46.62,46.63,49400.0,36.6751,36.7065,36.6358,36.6436,49400.0
2011-06-07 11:10:00,46.62,46.62,46.56,46.56,8400.0,36.6358,36.6358,36.5886,36.5886,8400.0
2011-06-07 11:15:00,46.56,46.59,46.53,46.54,14500.0,36.5886,36.6122,36.5651,36.5729,14500.0
2011-06-07 11:20:00,46.54,46.57,46.53,46.54,19600.0,36.5729,36.5965,36.5651,36.5729,19600.0
2011-06-07 11:25:00,46.55,46.61,46.52,46.6,39400.0,36.5808,36.6279,36.5572,36.6201,39400.0
2011-06-07 11:30:00,46.61,46.62,46.59,46.61,8500.0,36.6279,36.6358,36.6122,36.6279,8500.0
2011-06-07 11:35:00,46.6,46.68,46.58,46.67,19900.0,36.6201,36.6829,36.6043,36.6751,19900.0
2011-06-07 11:40:00,46.67,46.76,46.66,46.71,84800.0,36.6751,36.7458,36.6672,36.7065,84800.0
2011-06-07 11:45:00,46.73,46.75,46.72,46.75,45200.0,36.7222,36.7379,36.7144,36.7379,45200.0
2011-06-07 11:50:00,46.75,46.75,46.72,46.74,3500.0,36.7379,36.7379,36.7144,36.7301,3500.0
2011-06-07 11:55:00,46.74,46.81,46.72,46.8,10000.0,36.7301,36.7851,36.7144,36.7772,10000.0
2011-06-07 12:00:00,46.81,46.87,46.81,46.86,16600.0,36.7851,36.8322,36.7851,36.8244,16600.0
2011-06-07 12:05:00,46.84,46.86,46.82,46.83,5500.0,36.8087,36.8244,36.793,36.8008,5500.0
2011-06-07 12:10:00,46.82,46.83,46.79,46.8,44900.0,36.793,36.8008,36.7694,36.7772,44900.0
2011-06-07 12:15:00,46.81,46.81,46.76,46.78,4600.0,36.7851,36.7851,36.7458,36.7615,4600.0
2011-06-07 12:20:00,46.78,46.79,46.76,46.76,3700.0,36.7615,36.7694,36.7458,36.7458,3700.0
2011-06-07 12:25:00,46.76,46.79,46.73,46.76,12200.0,36.7458,36.7694,36.7222,36.7458,12200.0
2011-06-07 12:30:00,46.76,46.76,46.72,46.73,22800.0,36.7458,36.7458,36.7144,36.7222,22800.0
2011-06-07 12:35:00,46.73,46.75,46.72,46.74,9400.0,36.7222,36.7379,36.7144,36.7301,9400.0
2011-06-07 12:40:00,46.74,46.75,46.66,46.69,24100.0,36.7301,36.7379,36.6672,36.6908,24100.0
2011-06-07 12:45:00,46.68,46.68,46.62,46.62,10900.0,36.6829,36.6829,36.6358,36.6358,10900.0
2011-06-07 12:50:00,46.63,46.68,46.63,46.67,10200.0,36.6436,36.6829,36.6436,36.6751,10200.0
2011-06-07 12:55:00,46.67,46.7,46.64,46.69,21600.0,36.6751,36.6987,36.6515,36.6908,21600.0
2011-06-07 13:00:00,46.69,46.69,46.64,46.67,15300.0,36.6908,36.6908,36.6515,36.6751,15300.0
2011-06-07 13:05:00,46.68,46.74,46.66,46.74,13900.0,36.6829,36.7301,36.6672,36.7301,13900.0
2011-06-07 13:10:00,46.74,46.81,46.74,46.78,10000.0,36.7301,36.7851,36.7301,36.7615,10000.0
2011-06-07 13:15:00,46.78,46.82,46.76,46.82,27400.0,36.7615,36.793,36.7458,36.793,27400.0
2011-06-07 13:20:00,46.81,46.82,46.79,46.81,22500.0,36.7851,36.793,36.7694,36.7851,22500.0
2011-06-07 13:25:00,46.82,46.86,46.81,46.85,31300.0,36.793,36.8244,36.7851,36.8165,31300.0
2011-06-07 13:30:00,46.85,46.92,46.85,46.92,39800.0,36.8165,36.8715,36.8165,36.8715,39800.0
2011-06-07 13:35:00,46.91,46.94,46.86,46.86,21300.0,36.8637,36.8873,36.8244,36.8244,21300.0
2011-06-07 13:40:00,46.86,46.86,46.8,46.84,49900.0,36.8244,36.8244,36.7772,36.8087,49900.0
2011-06-07 13:45:00,46.85,46.85,46.79,46.8,14900.0,36.8165,36.8165,36.7694,36.7772,14900.0
2011-06-07 13:50:00,46.79,46.85,46.79,46.85,18000.0,36.7694,36.8165,36.7694,36.8165,18000.0
2011-06-07 13:55:00,46.85,46.91,46.84,46.91,12500.0,36.8165,36.8637,36.8087,36.8637,12500.0
2011-06-07 14:00:00,46.92,46.97,46.91,46.95,8300.0,36.8715,36.9108,36.8637,36.8951,8300.0
2011-06-07 14:05:00,46.96,46.96,46.93,46.96,14100.0,36.903,36.903,36.8794,36.903,14100.0
2011-06-07 14:10:00,46.95,47.0,46.92,46.98,24600.0,36.8951,36.9344,36.8715,36.9187,24600.0
2011-06-07 14:15:00,46.97,47.0,46.95,46.98,14000.0,36.9108,36.9344,36.8951,36.9187,14000.0
2011-06-07 14:20:00,46.99,47.0,46.97,46.99,24700.0,36.9265,36.9344,36.9108,36.9265,24700.0
2011-06-07 14:25:00,46.98,47.0,46.98,47.0,12300.0,36.9187,36.9344,36.9187,36.9344,12300.0
2011-06-07 14:30:00,47.0,47.0,46.95,46.97,28400.0,36.9344,36.9344,36.8951,36.9108,28400.0
2011-06-07 14:35:00,46.98,46.99,46.96,46.97,12800.0,36.9187,36.9265,36.903,36.9108,12800.0
2011-06-07 14:40:00,46.97,46.98,46.9,46.91,22400.0,36.9108,36.9187,36.8558,36.8637,22400.0
2011-06-07 14:45:00,46.92,46.99,46.92,46.96,76400.0,36.8715,36.9265,36.8715,36.903,76400.0
2011-06-07 14:50:00,46.96,46.97,46.92,46.94,27800.0,36.903,36.9108,36.8715,36.8873,27800.0
2011-06-07 14:55:00,46.94,46.94,46.9,46.93,21600.0,36.8873,36.8873,36.8558,36.8794,21600.0
2011-06-07 15:00:00,46.91,46.95,46.91,46.93,34100.0,36.8637,36.8951,36.8637,36.8794,34100.0
2011-06-07 15:05:00,46.93,46.94,46.91,46.91,60800.0,36.8794,36.8873,36.8637,36.8637,60800.0
2011-06-07 15:10:00,46.91,46.93,46.84,46.84,38500.0,36.8637,36.8794,36.8087,36.8087,38500.0
2011-06-07 15:15:00,46.85,46.93,46.84,46.89,45100.0,36.8165,36.8794,36.8087,36.848,45100.0
2011-06-07 15:20:00,46.89,46.89,46.8,46.83,42500.0,36.848,36.848,36.7772,36.8008,42500.0
2011-06-07 15:25:00,46.84,46.88,46.83,46.87,25100.0,36.8087,36.8401,36.8008,36.8322,25100.0
2011-06-07 15:30:00,46.87,46.91,46.86,46.89,46600.0,36.8322,36.8637,36.8244,36.848,46600.0
2011-06-07 15:35:00,46.88,46.9,46.84,46.89,42300.0,36.8401,36.8558,36.8087,36.848,42300.0
2011-06-07 15:40:00,46.89,46.9,46.78,46.82,75900.0,36.848,36.8558,36.7615,36.793,75900.0
2011-06-07 15:45:00,46.82,46.87,46.75,46.78,121700.0,36.793,36.8322,36.7379,36.7615,121700.0
2011-06-07 15:50:00,46.77,46.8,46.69,46.78,98700.0,36.7537,36.7772,36.6908,36.7615,98700.0
2011-06-07 15:55:00,46.78,46.78,46.65,46.67,112500.0,36.7615,36.7615,36.6594,36.6751,112500.0
2011-06-08 09:30:00,46.44,46.44,46.08,46.25,73000.0,36.4943,36.4943,36.2114,36.345,73000.0
2011-06-08 09:35:00,46.25,46.47,46.2,46.45,32000.0,36.345,36.5179,36.3057,36.5022,32000.0
2011-06-08 09:40:00,46.44,46.44,46.15,46.15,22600.0,36.4943,36.4943,36.2664,36.2664,22600.0
2011-06-08 09:45:00,46.17,46.18,45.95,45.99,25400.0,36.2822,36.29,36.1093,36.1407,25400.0
2011-06-08 09:50:00,45.99,46.0,45.93,45.94,19200.0,36.1407,36.1486,36.0936,36.1014,19200.0
2011-06-08 09:55:00,45.93,45.95,45.7,45.77,39100.0,36.0936,36.1093,35.9128,35.9678,39100.0
2011-06-08 10:00:00,45.77,45.81,45.75,45.78,26100.0,35.9678,35.9993,35.9521,35.9757,26100.0
2011-06-08 10:05:00,45.79,45.83,45.79,45.82,31800.0,35.9835,36.015,35.9835,36.0071,31800.0
2011-06-08 10:10:00,45.82,45.92,45.82,45.91,43200.0,36.0071,36.0857,36.0071,36.0778,43200.0
2011-06-08 10:15:00,45.9,45.93,45.86,45.87,26800.0,36.07,36.0936,36.0385,36.0464,26800.0
2011-06-08 10:20:00,45.86,45.9,45.84,45.87,61700.0,36.0385,36.07,36.0228,36.0464,61700.0
2011-06-08 10:25:00,45.87,45.9,45.85,45.88,19800.0,36.0464,36.07,36.0307,36.0543,19800.0
2011-06-08 10:30:00,45.89,45.9,45.81,45.84,29400.0,36.0621,36.07,35.9993,36.0228,29400.0
2011-06-08 10:35:00,45.84,45.91,45.83,45.9,43500.0,36.0228,36.0778,36.015,36.07,43500.0
2011-06-08 10:40:00,45.9,45.92,45.87,45.9,65900.0,36.07,36.0857,36.0464,36.07,65900.0
2011-06-08 10:45:00,45.91,45.98,45.89,45.97,64400.0,36.0778,36.1328,36.0621,36.125,64400.0
2011-06-08 10:50:00,45.97,45.98,45.94,45.94,145600.0,36.125,36.1328,36.1014,36.1014,145600.0
2011-06-08 10:55:00,45.94,45.94,45.89,45.9,37800.0,36.1014,36.1014,36.0621,36.07,37800.0
2011-06-08 11:00:00,45.9,45.93,45.89,45.92,89900.0,36.07,36.0936,36.0621,36.0857,89900.0
2011-06-08 11:05:00,45.93,45.96,45.89,45.93,26100.0,36.0936,36.1171,36.0621,36.0936,26100.0
2011-06-08 11:10:00,45.93,45.94,45.87,45.88,49900.0,36.0936,36.1014,36.0464,36.0543,49900.0
2011-06-08 11:15:00,45.9,45.91,45.87,45.9,67000.0,36.07,36.0778,36.0464,36.07,67000.0
2011-06-08 11:20:00,45.9,45.91,45.84,45.9,13700.0,36.07,36.0778,36.0228,36.07,13700.0
2011-06-08 11:25:00,45.9,45.91,45.82,45.85,13000.0,36.07,36.0778,36.0071,36.0307,13000.0
2011-06-08 11:30:00,45.85,45.88,45.85,45.85,10100.0,36.0307,36.0543,36.0307,36.0307,10100.0
2011-06-08 11:35:00,45.86,45.94,45.86,45.91,12000.0,36.0385,36.1014,36.0385,36.0778,12000.0
2011-06-08 11:40:00,45.9,45.9,45.85,45.87,13100.0,36.07,36.07,36.0307,36.0464,13100.0
2011-06-08 11:45:00,45.86,45.93,45.86,45.91,18000.0,36.0385,36.0936,36.0385,36.0778,18000.0
2011-06-08 11:50:00,45.91,45.97,45.9,45.97,10300.0,36.0778,36.125,36.07,36.125,10300.0
2011-06-08 11:55:00,45.97,46.0,45.96,45.99,26300.0,36.125,36.1486,36.1171,36.1407,26300.0
2011-06-08 12:00:00,45.99,46.0,45.96,45.96,253600.0,36.1407,36.1486,36.1171,36.1171,253600.0
2011-06-08 12:05:00,45.95,45.96,45.95,45.96,38600.0,36.1093,36.1171,36.1093,36.1171,38600.0
2011-06-08 12:10:00,45.96,45.98,45.95,45.97,14100.0,36.1171,36.1328,36.1093,36.125,14100.0
2011-06-08 12:15:00,45.97,46.01,45.95,45.98,577100.0,36.125,36.1564,36.1093,36.1328,577100.0
2011-06-08 12:20:00,45.97,45.98,45.88,45.88,38700.0,36.125,36.1328,36.0543,36.0543,38700.0
2011-06-08 12:25:00,45.89,45.94,45.87,45.92,23600.0,36.0621,36.1014,36.0464,36.0857,23600.0
2011-06-08 12:30:00,45.92,45.92,45.88,45.9,13300.0,36.0857,36.0857,36.0543,36.07,13300.0
2011-06-08 12:35:00,45.9,45.9,45.81,45.9,40400.0,36.07,36.07,35.9993,36.07,40400.0
2011-06-08 12:40:00,45.89,45.91,45.86,45.91,13600.0,36.0621,36.0778,36.0385,36.0778,13600.0
2011-06-08 12:45:00,45.91,45.95,45.9,45.9,10600.0,36.0778,36.1093,36.07,36.07,10600.0
2011-06-08 12:50:00,45.9,45.98,45.9,45.91,16600.0,36.07,36.1328,36.07,36.0778,16600.0
2011-06-08 12:55:00,45.91,45.98,45.91,45.98,6600.0,36.0778,36.1328,36.0778,36.1328,6600.0
2011-06-08 13:00:00,45.99,46.09,45.98,46.07,8000.0,36.1407,36.2193,36.1328,36.2036,8000.0
2011-06-08 13:05:00,46.07,46.14,46.07,46.1,10400.0,36.2036,36.2586,36.2036,36.2271,10400.0
2011-06-08 13:10:00,46.1,46.1,46.02,46.03,11700.0,36.2271,36.2271,36.1643,36.1721,11700.0
2011-06-08 13:15:00,46.04,46.04,46.02,46.04,6600.0,36.18,36.18,36.1643,36.18,6600.0
2011-06-08 13:20:00,46.06,46.08,46.0,46.0,7400.0,36.1957,36.2114,36.1486,36.1486,7400.0
2011-06-08 13:25:00,45.99,46.0,45.94,45.95,9400.0,36.1407,36.1486,36.1014,36.1093,9400.0
2011-06-08 13:30:00,45.96,45.97,45.9,45.91,40900.0,36.1171,36.125,36.07,36.0778,40900.0
2011-06-08 13:35:00,45.92,45.93,45.89,45.9,19400.0,36.0857,36.0936,36.0621,36.07,19400.0
2011-06-08 13:40:00,45.87,45.87,45.79,45.79,12600.0,36.0464,36.0464,35.9835,35.9835,12600.0
2011-06-08 13:45:00,45.79,45.84,45.78,45.83,21300.0,35.9835,36.0228,35.9757,36.015,21300.0
2011-06-08 13:50:00,45.83,45.9,45.83,45.86,20400.0,36.015,36.07,36.015,36.0385,20400.0
2011-06-08 13:55:00,45.85,45.85,45.74,45.8,18100.0,36.0307,36.0307,35.9442,35.9914,18100.0
2011-06-08 14:00:00,45.8,45.91,45.79,45.86,13100.0,35.9914,36.0778,35.9835,36.0385,13100.0
2011-06-08 14:05:00,45.86,45.9,45.8,45.84,16200.0,36.0385,36.07,35.9914,36.0228,16200.0
2011-06-08 14:10:00,45.83,45.85,45.78,45.83,25200.0,36.015,36.0307,35.9757,36.015,25200.0
2011-06-08 14:15:00,45.83,45.86,45.79,45.8,34800.0,36.015,36.0385,35.9835,35.9914,34800.0
2011-06-08 14:20:00,45.8,45.81,45.64,45.67,81400.0,35.9914,35.9993,35.8657,35.8892,81400.0
2011-06-08 14:25:00,45.66,45.69,45.61,45.63,24200.0,35.8814,35.905,35.8421,35.8578,24200.0
2011-06-08 14:30:00,45.63,45.75,45.63,45.73,115700.0,35.8578,35.9521,35.8578,35.9364,115700.0
2011-06-08 14:35:00,45.74,45.83,45.74,45.79,52700.0,35.9442,36.015,35.9442,35.9835,52700.0
2011-06-08 14:40:00,45.79,45.81,45.72,45.73,25600.0,35.9835,35.9993,35.9285,35.9364,25600.0
2011-06-08 14:45:00,45.73,45.8,45.73,45.76,33400.0,35.9364,35.9914,35.9364,35.96,33400.0
2011-06-08 14:50:00,45.77,45.78,45.71,45.75,21200.0,35.9678,35.9757,35.9207,35.9521,21200.0
2011-06-08 14:55:00,45.75,45.79,45.72,45.76,40200.0,35.9521,35.9835,35.9285,35.96,40200.0
2011-06-08 15:00:00,45.74,45.77,45.74,45.75,45200.0,35.9442,35.9678,35.9442,35.9521,45200.0
2011-06-08 15:05:00,45.75,45.77,45.72,45.75,68000.0,35.9521,35.9678,35.9285,35.9521,68000.0
2011-06-08 15:10:00,45.76,45.77,45.71,45.73,52200.0,35.96,35.9678,35.9207,35.9364,52200.0
2011-06-08 15:15:00,45.72,45.73,45.65,45.66,52200.0,35.9285,35.9364,35.8735,35.8814,52200.0
2011-06-08 15:20:00,45.66,45.68,45.64,45.64,75600.0,35.8814,35.8971,35.8657,35.8657,75600.0
2011-06-08 15:25:00,45.65,45.67,45.6,45.66,53600.0,35.8735,35.8892,35.8342,35.8814,53600.0
2011-06-08 15:30:00,45.66,45.73,45.66,45.66,57000.0,35.8814,35.9364,35.8814,35.8814,57000.0
2011-06-08 15:35:00,45.66,45.73,45.64,45.69,86200.0,35.8814,35.9364,35.8657,35.905,86200.0
2011-06-08 15:40:00,45.69,45.75,45.65,45.75,49300.0,35.905,35.9521,35.8735,35.9521,49300.0
2011-06-08 15:45:00,45.74,45.79,45.72,45.72,119200.0,35.9442,35.9835,35.9285,35.9285,119200.0
2011-06-08 15:50:00,45.72,45.75,45.69,45.71,85900.0,35.9285,35.9521,35.905,35.9207,85900.0
2011-06-08 15:55:00,45.7,45.72,45.65,45.66,169500.0,35.9128,35.9285,35.8735,35.8814,169500.0
2011-06-09 09:30:00,45.77,45.86,45.71,45.85,44800.0,35.9678,36.0385,35.9207,36.0307,44800.0
2011-06-09 09:35:00,45.86,45.9,45.72,45.76,39300.0,36.0385,36.07,35.9285,35.96,39300.0
2011-06-09 09:40:00,45.76,45.82,45.76,45.81,30800.0,35.96,36.0071,35.96,35.9993,30800.0
2011-06-09 09:45:00,45.82,45.84,45.72,45.79,46900.0,36.0071,36.0228,35.9285,35.9835,46900.0
2011-06-09 09:50:00,45.78,45.84,45.75,45.78,35700.0,35.9757,36.0228,35.9521,35.9757,35700.0
2011-06-09 09:55:00,45.78,45.82,45.75,45.82,32200.0,35.9757,36.0071,35.9521,36.0071,32200.0
2011-06-09 10:00:00,45.82,45.92,45.82,45.91,45600.0,36.0071,36.0857,36.0071,36.0778,45600.0
2011-06-09 10:05:00,45.91,45.93,45.89,45.9,20600.0,36.0778,36.0936,36.0621,36.07,20600.0
2011-06-09 10:10:00,45.9,45.93,45.87,45.89,51700.0,36.07,36.0936,36.0464,36.0621,51700.0
2011-06-09 10:15:00,45.89,45.9,45.85,45.87,33200.0,36.0621,36.07,36.0307,36.0464,33200.0
2011-06-09 10:20:00,45.87,45.9,45.82,45.84,113200.0,36.0464,36.07,36.0071,36.0228,113200.0
2011-06-09 10:25:00,45.83,45.87,45.81,45.85,51900.0,36.015,36.0464,35.9993,36.0307,51900.0
2011-06-09 10:30:00,45.86,45.97,45.85,45.94,39500.0,36.0385,36.125,36.0307,36.1014,39500.0
2011-06-09 10:35:00,45.94,45.94,45.8,45.82,88400.0,36.1014,36.1014,35.9914,36.0071,88400.0
2011-06-09 10:40:00,45.82,45.83,45.79,45.79,24600.0,36.0071,36.015,35.9835,35.9835,24600.0
2011-06-09 10:45:00,45.79,45.89,45.78,45.88,25400.0,35.9835,36.0621,35.9757,36.0543,25400.0
2011-06-09 10:50:00,45.88,45.96,45.88,45.89,36500.0,36.0543,36.1171,36.0543,36.0621,36500.0
2011-06-09 10:55:00,45.9,45.92,45.87,45.87,22000.0,36.07,36.0857,36.0464,36.0464,22000.0
2011-06-09 11:00:00,45.87,45.88,45.83,45.84,14300.0,36.0464,36.0543,36.015,36.0228,14300.0
2011-06-09 11:05:00,45.84,45.9,45.8,45.81,19200.0,36.0228,36.07,35.9914,35.9993,19200.0
2011-06-09 11:10:00,45.8,45.84,45.78,45.82,33000.0,35.9914,36.0228,35.9757,36.0071,33000.0
2011-06-09 11:15:00,45.81,45.87,45.78,45.83,45000.0,35.9993,36.0464,35.9757,36.015,45000.0
2011-06-09 11:20:00,45.83,45.83,45.75,45.76,54600.0,36.015,36.015,35.9521,35.96,54600.0
2011-06-09 11:25:00,45.75,45.79,45.7,45.74,81200.0,35.9521,35.9835,35.9128,35.9442,81200.0
2011-06-09 11:30:00,45.73,45.77,45.73,45.76,42200.0,35.9364,35.9678,35.9364,35.96,42200.0
2011-06-09 11:35:00,45.75,45.83,45.75,45.83,50000.0,35.9521,36.015,35.9521,36.015,50000.0
2011-06-09 11:40:00,45.82,45.83,45.78,45.81,225000.0,36.0071,36.015,35.9757,35.9993,225000.0
2011-06-09 11:45:00,45.82,45.9,45.8,45.9,34500.0,36.0071,36.07,35.9914,36.07,34500.0
2011-06-09 11:50:00,45.91,45.93,45.86,45.93,83900.0,36.0778,36.0936,36.0385,36.0936,83900.0
2011-06-09 11:55:00,45.92,45.95,45.89,45.9,108600.0,36.0857,36.1093,36.0621,36.07,108600.0
2011-06-09 12:00:00,45.9,45.99,45.9,45.99,230600.0,36.07,36.1407,36.07,36.1407,230600.0
2011-06-09 12:05:00,46.0,46.03,45.98,45.99,95200.0,36.1486,36.1721,36.1328,36.1407,95200.0
2011-06-09 12:10:00,46.0,46.01,45.9,45.91,54000.0,36.1486,36.1564,36.07,36.0778,54000.0
2011-06-09 12:15:00,45.92,45.95,45.89,45.9,123700.0,36.0857,36.1093,36.0621,36.07,123700.0
2011-06-09 12:20:00,45.9,45.91,45.86,45.9,13600.0,36.07,36.0778,36.0385,36.07,13600.0
2011-06-09 12:25:00,45.9,45.9,45.79,45.81,36200.0,36.07,36.07,35.9835,35.9993,36200.0
2011-06-09 12:30:00,45.81,45.84,45.8,45.8,25700.0,35.9993,36.0228,35.9914,35.9914,25700.0
2011-06-09 12:35:00,45.8,45.86,45.8,45.81,14800.0,35.9914,36.0385,35.9914,35.9993,14800.0
2011-06-09 12:40:00,45.81,45.85,45.81,45.84,117800.0,35.9993,36.0307,35.9993,36.0228,117800.0
2011-06-09 12:45:00,45.84,45.85,45.81,45.82,27700.0,36.0228,36.0307,35.9993,36.0071,27700.0
2011-06-09 12:50:00,45.82,45.85,45.82,45.85,13300.0,36.0071,36.0307,36.0071,36.0307,13300.0
2011-06-09 12:55:00,45.85,45.85,45.8,45.8,32100.0,36.0307,36.0307,35.9914,35.9914,32100.0
2011-06-09 13:00:00,45.8,45.85,45.8,45.8,46100.0,35.9914,36.0307,35.9914,35.9914,46100.0
2011-06-09 13:05:00,45.8,45.85,45.8,45.81,54500.0,35.9914,36.0307,35.9914,35.9993,54500.0
2011-06-09 13:10:00,45.81,45.85,45.81,45.83,27600.0,35.9993,36.0307,35.9993,36.015,27600.0
2011-06-09 13:15:00,45.83,45.86,45.82,45.84,221200.0,36.015,36.0385,36.0071,36.0228,221200.0
2011-06-09 13:20:00,45.84,45.86,45.83,45.83,27500.0,36.0228,36.0385,36.015,36.015,27500.0
2011-06-09 13:25:00,45.84,45.84,45.8,45.82,58400.0,36.0228,36.0228,35.9914,36.0071,58400.0
2011-06-09 13:30:00,45.83,45.84,45.82,45.83,12400.0,36.015,36.0228,36.0071,36.015,12400.0
2011-06-09 13:35:00,45.83,45.84,45.79,45.82,44700.0,36.015,36.0228,35.9835,36.0071,44700.0
2011-06-09 13:40:00,45.83,45.83,45.79,45.82,15700.0,36.015,36.015,35.9835,36.0071,15700.0
2011-06-09 13:45:00,45.82,45.85,45.78,45.82,21500.0,36.0071,36.0307,35.9757,36.0071,21500.0
2011-06-09 13:50:00,45.83,45.85,45.81,45.81,100000.0,36.015,36.0307,35.9993,35.9993,100000.0
2011-06-09 13:55:00,45.81,45.83,45.78,45.79,27400.0,35.9993,36.015,35.9757,35.9835,27400.0
2011-06-09 14:00:00,45.79,45.83,45.79,45.8,235900.0,35.9835,36.015,35.9835,35.9914,235900.0
2011-06-09 14:05:00,45.8,45.81,45.77,45.79,106900.0,35.9914,35.9993,35.9678,35.9835,106900.0
2011-06-09 14:10:00,45.78,45.86,45.78,45.85,36500.0,35.9757,36.0385,35.9757,36.0307,36500.0
2011-06-09 14:15:00,45.85,45.89,45.83,45.85,67500.0,36.0307,36.0621,36.015,36.0307,67500.0
2011-06-09 14:20:00,45.85,45.92,45.83,45.84,41700.0,36.0307,36.0857,36.015,36.0228,41700.0
2011-06-09 14:25:00,45.83,45.85,45.78,45.8,87900.0,36.015,36.0307,35.9757,35.9914,87900.0
2011-06-09 14:30:00,45.8,45.82,45.74,45.78,113300.0,35.9914,36.0071,35.9442,35.9757,113300.0
2011-06-09 14:35:00,45.78,45.79,45.71,45.77,44300.0,35.9757,35.9835,35.9207,35.9678,44300.0
2011-06-09 14:40:00,45.76,45.79,45.73,45.75,76300.0,35.96,35.9835,35.9364,35.9521,76300.0
2011-06-09 14:45:00,45.74,45.76,45.73,45.76,17000.0,35.9442,35.96,35.9364,35.96,17000.0
2011-06-09 14:50:00,45.75,45.82,45.75,45.82,20900.0,35.9521,36.0071,35.9521,36.0071,20900.0
2011-06-09 14:55:00,45.83,45.85,45.8,45.82,18100.0,36.015,36.0307,35.9914,36.0071,18100.0
2011-06-09 15:00:00,45.83,45.84,45.78,45.82,96400.0,36.015,36.0228,35.9757,36.0071,96400.0
2011-06-09 15:05:00,45.82,45.82,45.76,45.78,29300.0,36.0071,36.0071,35.96,35.9757,29300.0
2011-06-09 15:10:00,45.78,45.78,45.75,45.77,22100.0,35.9757,35.9757,35.9521,35.9678,22100.0
2011-06-09 15:15:00,45.77,45.78,45.7,45.72,70800.0,35.9678,35.9757,35.9128,35.9285,70800.0
2011-06-09 15:20:00,45.73,45.73,45.66,45.69,53900.0,35.9364,35.9364,35.8814,35.905,53900.0
2011-06-09 15:25:00,45.69,45.7,45.63,45.64,42800.0,35.905,35.9128,35.8578,35.8657,42800.0
2011-06-09 15:30:00,45.65,45.66,45.56,45.57,54000.0,35.8735,35.8814,35.8028,35.8107,54000.0
2011-06-09 15:35:00,45.57,45.63,45.57,45.59,60200.0,35.8107,35.8578,35.8107,35.8264,60200.0
2011-06-09 15:40:00,45.6,45.62,45.56,45.59,47100.0,35.8342,35.8499,35.8028,35.8264,47100.0
2011-06-09 15:45:00,45.59,45.59,45.52,45.57,72000.0,35.8264,35.8264,35.7714,35.8107,72000.0
2011-06-09 15:50:00,45.56,45.59,45.53,45.59,100000.0,35.8028,35.8264,35.7792,35.8264,100000.0
2011-06-09 15:55:00,45.59,45.61,45.54,45.57,147500.0,35.8264,35.8421,35.7871,35.8107,147500.0
2011-06-10 09:30:00,45.6,45.6,45.3,45.49,44900.0,35.8342,35.8342,35.5985,35.7478,44900.0
2011-06-10 09:35:00,45.49,45.49,45.13,45.13,24800.0,35.7478,35.7478,35.4649,35.4649,24800.0
2011-06-10 09:40:00,45.13,45.21,45.13,45.16,29400.0,35.4649,35.5278,35.4649,35.4885,29400.0
2011-06-10 09:45:00,45.16,45.31,45.15,45.29,23700.0,35.4885,35.6063,35.4806,35.5906,23700.0
2011-06-10 09:50:00,45.28,45.28,45.06,45.06,31000.0,35.5828,35.5828,35.4099,35.4099,31000.0
2011-06-10 09:55:00,45.07,45.09,45.03,45.05,19600.0,35.4177,35.4335,35.3863,35.402,19600.0
2011-06-10 10:00:00,45.05,45.06,44.95,45.0,37600.0,35.402,35.4099,35.3234,35.3627,37600.0
2011-06-10 10:05:00,44.99,44.99,44.9,44.92,26100.0,35.3549,35.3549,35.2841,35.2999,26100.0
2011-06-10 10:10:00,44.93,44.99,44.92,44.98,12300.0,35.3077,35.3549,35.2999,35.347,12300.0
2011-06-10 10:15:00,44.97,45.07,44.97,45.07,7400.0,35.3392,35.4177,35.3392,35.4177,7400.0
2011-06-10 10:20:00,45.05,45.06,44.97,44.98,16800.0,35.402,35.4099,35.3392,35.347,16800.0
2011-06-10 10:25:00,44.99,45.02,44.97,45.0,17700.0,35.3549,35.3784,35.3392,35.3627,17700.0
2011-06-10 10:30:00,45.01,45.02,44.93,44.93,28100.0,35.3706,35.3784,35.3077,35.3077,28100.0
2011-06-10 10:35:00,44.93,44.94,44.9,44.9,31000.0,35.3077,35.3156,35.2841,35.2841,31000.0
2011-06-10 10:40:00,44.91,44.91,44.8,44.84,36000.0,35.292,35.292,35.2056,35.237,36000.0
2011-06-10 10:45:00,44.85,44.86,44.79,44.86,35400.0,35.2448,35.2527,35.1977,35.2527,35400.0
2011-06-10 10:50:00,44.86,44.9,44.8,44.81,55200.0,35.2527,35.2841,35.2056,35.2134,55200.0
2011-06-10 10:55:00,44.81,44.84,44.78,44.83,37900.0,35.2134,35.237,35.1898,35.2291,37900.0
2011-06-10 11:00:00,44.84,44.88,44.82,44.82,22000.0,35.237,35.2684,35.2213,35.2213,22000.0
2011-06-10 11:05:00,44.84,44.84,44.73,44.73,29500.0,35.237,35.237,35.1505,35.1505,29500.0
2011-06-10 11:10:00,44.74,44.82,44.73,44.82,40700.0,35.1584,35.2213,35.1505,35.2213,40700.0
2011-06-10 11:15:00,44.82,44.86,44.78,44.86,30700.0,35.2213,35.2527,35.1898,35.2527,30700.0
2011-06-10 11:20:00,44.85,44.95,44.85,44.94,47400.0,35.2448,35.3234,35.2448,35.3156,47400.0
2011-06-10 11:25:00,44.94,44.95,44.88,44.89,16500.0,35.3156,35.3234,35.2684,35.2763,16500.0
2011-06-10 11:30:00,44.88,44.9,44.85,44.9,19700.0,35.2684,35.2841,35.2448,35.2841,19700.0
2011-06-10 11:35:00,44.89,44.98,44.89,44.94,45400.0,35.2763,35.347,35.2763,35.3156,45400.0
2011-06-10 11:40:00,44.95,45.0,44.94,45.0,16700.0,35.3234,35.3627,35.3156,35.3627,16700.0
2011-06-10 11:45:00,45.0,45.03,44.99,45.03,25100.0,35.3627,35.3863,35.3549,35.3863,25100.0
2011-06-10 11:50:00,45.04,45.06,45.0,45.03,25500.0,35.3942,35.4099,35.3627,35.3863,25500.0
2011-06-10 11:55:00,45.01,45.04,44.98,45.03,25100.0,35.3706,35.3942,35.347,35.3863,25100.0
2011-06-10 12:00:00,45.03,45.09,45.03,45.07,41500.0,35.3863,35.4335,35.3863,35.4177,41500.0
2011-06-10 12:05:00,45.06,45.11,45.05,45.11,24000.0,35.4099,35.4492,35.402,35.4492,24000.0
2011-06-10 12:10:00,45.1,45.1,45.06,45.08,104400.0,35.4413,35.4413,35.4099,35.4256,104400.0
2011-06-10 12:15:00,45.08,45.13,45.08,45.13,23800.0,35.4256,35.4649,35.4256,35.4649,23800.0
2011-06-10 12:20:00,45.13,45.13,45.1,45.12,19900.0,35.4649,35.4649,35.4413,35.457,19900.0
2011-06-10 12:25:00,45.12,45.14,45.1,45.11,29000.0,35.457,35.4727,35.4413,35.4492,29000.0
2011-06-10 12:30:00,45.1,45.21,45.1,45.21,47200.0,35.4413,35.5278,35.4413,35.5278,47200.0
2011-06-10 12:35:00,45.21,45.25,45.2,45.23,34500.0,35.5278,35.5592,35.5199,35.5435,34500.0
2011-06-10 12:40:00,45.23,45.25,45.19,45.21,31700.0,35.5435,35.5592,35.512,35.5278,31700.0
2011-06-10 12:45:00,45.21,45.25,45.21,45.22,62500.0,35.5278,35.5592,35.5278,35.5356,62500.0
2011-06-10 12:50:00,45.21,45.3,45.21,45.3,47000.0,35.5278,35.5985,35.5278,35.5985,47000.0
2011-06-10 12:55:00,45.3,45.33,45.29,45.31,37700.0,35.5985,35.6221,35.5906,35.6063,37700.0
2011-06-10 13:00:00,45.3,45.3,45.22,45.26,30400.0,35.5985,35.5985,35.5356,35.567,30400.0
2011-06-10 13:05:00,45.25,45.29,45.24,45.28,21900.0,35.5592,35.5906,35.5513,35.5828,21900.0
2011-06-10 13:10:00,45.28,45.28,45.22,45.26,46400.0,35.5828,35.5828,35.5356,35.567,46400.0
2011-06-10 13:15:00,45.26,45.29,45.25,45.26,36800.0,35.567,35.5906,35.5592,35.567,36800.0
2011-06-10 13:20:00,45.26,45.27,45.21,45.21,16600.0,35.567,35.5749,35.5278,35.5278,16600.0
2011-06-10 13:25:00,45.21,45.22,45.2,45.22,14200.0,35.5278,35.5356,35.5199,35.5356,14200.0
2011-06-10 13:30:00,45.22,45.22,45.16,45.2,29200.0,35.5356,35.5356,35.4885,35.5199,29200.0
2011-06-10 13:35:00,45.2,45.23,45.17,45.19,44000.0,35.5199,35.5435,35.4963,35.512,44000.0
2011-06-10 13:40:00,45.18,45.19,45.12,45.12,30600.0,35.5042,35.512,35.457,35.457,30600.0
2011-06-10 13:45:00,45.12,45.14,45.09,45.14,47000.0,35.457,35.4727,35.4335,35.4727,47000.0
2011-06-10 13:50:00,45.15,45.21,45.15,45.21,37900.0,35.4806,35.5278,35.4806,35.5278,37900.0
2011-06-10 13:55:00,45.21,45.21,45.18,45.2,44300.0,35.5278,35.5278,35.5042,35.5199,44300.0
2011-06-10 14:00:00,45.2,45.35,45.2,45.35,45200.0,35.5199,35.6378,35.5199,35.6378,45200.0
2011-06-10 14:05:00,45.35,45.49,45.34,45.43,34600.0,35.6378,35.7478,35.6299,35.7006,34600.0
2011-06-10 14:10:00,45.42,45.43,45.37,45.4,19200.0,35.6928,35.7006,35.6535,35.6771,19200.0
2011-06-10 14:15:00,45.41,45.48,45.39,45.47,22400.0,35.6849,35.7399,35.6692,35.7321,22400.0
2011-06-10 14:20:00,45.46,45.47,45.39,45.39,33200.0,35.7242,35.7321,35.6692,35.6692,33200.0
2011-06-10 14:25:00,45.38,45.41,45.38,45.38,19100.0,35.6613,35.6849,35.6613,35.6613,19100.0
2011-06-10 14:30:00,45.37,45.44,45.37,45.42,49300.0,35.6535,35.7085,35.6535,35.6928,49300.0
2011-06-10 14:35:00,45.42,45.47,45.42,45.43,31600.0,35.6928,35.7321,35.6928,35.7006,31600.0
2011-06-10 14:40:00,45.43,45.49,45.41,45.42,26000.0,35.7006,35.7478,35.6849,35.6928,26000.0
2011-06-10 14:45:00,45.42,45.48,45.4,45.43,64800.0,35.6928,35.7399,35.6771,35.7006,64800.0
2011-06-10 14:50:00,45.43,45.5,45.43,45.49,22800.0,35.7006,35.7556,35.7006,35.7478,22800.0
2011-06-10 14:55:00,45.49,45.6,45.47,45.6,40000.0,35.7478,35.8342,35.7321,35.8342,40000.0
2011-06-10 15:00:00,45.6,45.63,45.57,45.61,87600.0,35.8342,35.8578,35.8107,35.8421,87600.0
2011-06-10 15:05:00,45.61,45.64,45.54,45.57,65800.0,35.8421,35.8657,35.7871,35.8107,65800.0
2011-06-10 15:10:00,45.57,45.58,45.55,45.55,24800.0,35.8107,35.8185,35.7949,35.7949,24800.0
2011-06-10 15:15:00,45.55,45.58,45.51,45.56,55800.0,35.7949,35.8185,35.7635,35.8028,55800.0
2011-06-10 15:20:00,45.55,45.55,45.48,45.52,45800.0,35.7949,35.7949,35.7399,35.7714,45800.0
2011-06-10 15:25:00,45.52,45.56,45.45,45.48,59700.0,35.7714,35.8028,35.7164,35.7399,59700.0
2011-06-10 15:30:00,45.47,45.53,45.43,45.45,46100.0,35.7321,35.7792,35.7006,35.7164,46100.0
2011-06-10 15:35:00,45.46,45.46,45.33,45.35,75100.0,35.7242,35.7242,35.6221,35.6378,75100.0
2011-06-10 15:40:00,45.35,45.36,45.31,45.31,62200.0,35.6378,35.6456,35.6063,35.6063,62200.0
2011-06-10 15:45:00,45.31,45.32,45.29,45.29,113200.0,35.6063,35.6142,35.5906,35.5906,113200.0
2011-06-10 15:50:00,45.3,45.34,45.29,45.33,182000.0,35.5985,35.6299,35.5906,35.6221,182000.0
2011-06-10 15:55:00,45.32,45.35,45.29,45.3,266800.0,35.6142,35.6378,35.5906,35.5985,266800.0
2011-06-13 09:30:00,45.31,45.5,45.2,45.49,53500.0,35.6063,35.7556,35.5199,35.7478,53500.0
2011-06-13 09:35:00,45.49,45.57,45.45,45.54,16400.0,35.7478,35.8107,35.7164,35.7871,16400.0
2011-06-13 09:40:00,45.53,45.71,45.53,45.66,16000.0,35.7792,35.9207,35.7792,35.8814,16000.0
2011-06-13 09:45:00,45.64,45.66,45.52,45.54,24100.0,35.8657,35.8814,35.7714,35.7871,24100.0
2011-06-13 09:50:00,45.54,45.57,45.47,45.48,15700.0,35.7871,35.8107,35.7321,35.7399,15700.0
2011-06-13 09:55:00,45.47,45.62,45.47,45.59,32600.0,35.7321,35.8499,35.7321,35.8264,32600.0
2011-06-13 10:00:00,45.59,45.67,45.49,45.52,21800.0,35.8264,35.8892,35.7478,35.7714,21800.0
2011-06-13 10:05:00,45.51,45.56,45.5,45.55,19800.0,35.7635,35.8028,35.7556,35.7949,19800.0
2011-06-13 10:10:00,45.54,45.58,45.49,45.53,37400.0,35.7871,35.8185,35.7478,35.7792,37400.0
2011-06-13 10:15:00,45.53,45.56,45.49,45.55,16700.0,35.7792,35.8028,35.7478,35.7949,16700.0
2011-06-13 10:20:00,45.56,45.65,45.54,45.61,22500.0,35.8028,35.8735,35.7871,35.8421,22500.0
2011-06-13 10:25:00,45.61,45.68,45.6,45.6,65200.0,35.8421,35.8971,35.8342,35.8342,65200.0
2011-06-13 10:30:00,45.6,45.63,45.55,45.58,35100.0,35.8342,35.8578,35.7949,35.8185,35100.0
2011-06-13 10:35:00,45.58,45.62,45.56,45.57,21500.0,35.8185,35.8499,35.8028,35.8107,21500.0
2011-06-13 10:40:00,45.57,45.58,45.47,45.47,27600.0,35.8107,35.8185,35.7321,35.7321,27600.0
2011-06-13 10:45:00,45.47,45.52,45.44,45.52,19900.0,35.7321,35.7714,35.7085,35.7714,19900.0
2011-06-13 10:50:00,45.52,45.6,45.45,45.46,77600.0,35.7714,35.8342,35.7164,35.7242,77600.0
2011-06-13 10:55:00,45.47,45.48,45.38,45.39,21800.0,35.7321,35.7399,35.6613,35.6692,21800.0
2011-06-13 11:00:00,45.39,45.43,45.31,45.32,22500.0,35.6692,35.7006,35.6063,35.6142,22500.0
2011-06-13 11:05:00,45.31,45.43,45.31,45.37,52400.0,35.6063,35.7006,35.6063,35.6535,52400.0
2011-06-13 11:10:00,45.35,45.37,45.32,45.36,15200.0,35.6378,35.6535,35.6142,35.6456,15200.0
2011-06-13 11:15:00,45.35,45.35,45.31,45.35,8400.0,35.6378,35.6378,35.6063,35.6378,8400.0
2011-06-13 11:20:00,45.35,45.43,45.34,45.43,12300.0,35.6378,35.7006,35.6299,35.7006,12300.0
2011-06-13 11:25:00,45.42,45.45,45.4,45.4,7400.0,35.6928,35.7164,35.6771,35.6771,7400.0
2011-06-13 11:30:00,45.39,45.41,45.34,45.35,9000.0,35.6692,35.6849,35.6299,35.6378,9000.0
2011-06-13 11:35:00,45.35,45.35,45.31,45.31,4400.0,35.6378,35.6378,35.6063,35.6063,4400.0
2011-06-13 11:40:00,45.31,45.36,45.3,45.32,18000.0,35.6063,35.6456,35.5985,35.6142,18000.0
2011-06-13 11:45:00,45.31,45.38,45.31,45.35,34400.0,35.6063,35.6613,35.6063,35.6378,34400.0
2011-06-13 11:50:00,45.35,45.35,45.3,45.32,35000.0,35.6378,35.6378,35.5985,35.6142,35000.0
2011-06-13 11:55:00,45.32,45.33,45.3,45.32,11600.0,35.6142,35.6221,35.5985,35.6142,11600.0
2011-06-13 12:00:00,45.32,45.35,45.26,45.35,47000.0,35.6142,35.6378,35.567,35.6378,47000.0
2011-06-13 12:05:00,45.36,45.36,45.32,45.32,9400.0,35.6456,35.6456,35.6142,35.6142,9400.0
2011-06-13 12:10:00,45.32,45.33,45.31,45.33,6300.0,35.6142,35.6221,35.6063,35.6221,6300.0
2011-06-13 12:15:00,45.32,45.32,45.26,45.28,22700.0,35.6142,35.6142,35.567,35.5828,22700.0
2011-06-13 12:20:00,45.29,45.35,45.28,45.28,50200.0,35.5906,35.6378,35.5828,35.5828,50200.0
2011-06-13 12:25:00,45.29,45.33,45.26,45.31,15600.0,35.5906,35.6221,35.567,35.6063,15600.0
2011-06-13 12:30:00,45.32,45.38,45.32,45.37,13100.0,35.6142,35.6613,35.6142,35.6535,13100.0
2011-06-13 12:35:00,45.37,45.4,45.35,45.4,14200.0,35.6535,35.6771,35.6378,35.6771,14200.0
2011-06-13 12:40:00,45.41,45.41,45.36,45.38,11100.0,35.6849,35.6849,35.6456,35.6613,11100.0
2011-06-13 12:45:00,45.38,45.41,45.37,45.38,14700.0,35.6613,35.6849,35.6535,35.6613,14700.0
2011-06-13 12:50:00,45.38,45.4,45.37,45.38,19200.0,35.6613,35.6771,35.6535,35.6613,19200.0
2011-06-13 12:55:00,45.37,45.41,45.37,45.39,25200.0,35.6535,35.6849,35.6535,35.6692,25200.0
2011-06-13 13:00:00,45.39,45.39,45.29,45.3,37400.0,35.6692,35.6692,35.5906,35.5985,37400.0
2011-06-13 13:05:00,45.3,45.33,45.27,45.29,46400.0,35.5985,35.6221,35.5749,35.5906,46400.0
2011-06-13 13:10:00,45.28,45.3,45.25,45.29,99700.0,35.5828,35.5985,35.5592,35.5906,99700.0
2011-06-13 13:15:00,45.3,45.42,45.3,45.42,26400.0,35.5985,35.6928,35.5985,35.6928,26400.0
2011-06-13 13:20:00,45.41,45.44,45.36,45.4,47300.0,35.6849,35.7085,35.6456,35.6771,47300.0
2011-06-13 13:25:00,45.41,45.45,45.39,45.4,19800.0,35.6849,35.7164,35.6692,35.6771,19800.0
2011-06-13 13:30:00,45.4,45.43,45.36,45.37,12800.0,35.6771,35.7006,35.6456,35.6535,12800.0
2011-06-13 13:35:00,45.37,45.46,45.37,45.46,25700.0,35.6535,35.7242,35.6535,35.7242,25700.0
2011-06-13 13:40:00,45.47,45.5,45.43,45.48,39900.0,35.7321,35.7556,35.7006,35.7399,39900.0
2011-06-13 13:45:00,45.48,45.49,45.41,45.46,33100.0,35.7399,35.7478,35.6849,35.7242,33100.0
2011-06-13 13:50:00,45.46,45.52,45.45,45.51,36400.0,35.7242,35.7714,35.7164,35.7635,36400.0
2011-06-13 13:55:00,45.51,45.59,45.46,45.59,59500.0,35.7635,35.8264,35.7242,35.8264,59500.0
2011-06-13 14:00:00,45.58,45.59,45.54,45.55,66300.0,35.8185,35.8264,35.7871,35.7949,66300.0
2011-06-13 14:05:00,45.55,45.6,45.52,45.52,62200.0,35.7949,35.8342,35.7714,35.7714,62200.0
2011-06-13 14:10:00,45.52,45.52,45.49,45.5,20000.0,35.7714,35.7714,35.7478,35.7556,20000.0
2011-06-13 14:15:00,45.49,45.51,45.45,45.5,21600.0,35.7478,35.7635,35.7164,35.7556,21600.0
2011-06-13 14:20:00,45.49,45.54,45.48,45.54,18500.0,35.7478,35.7871,35.7399,35.7871,18500.0
2011-06-13 14:25:00,45.53,45.53,45.49,45.5,22800.0,35.7792,35.7792,35.7478,35.7556,22800.0
2011-06-13 14:30:00,45.5,45.51,45.45,45.46,29800.0,35.7556,35.7635,35.7164,35.7242,29800.0
2011-06-13 14:35:00,45.45,45.51,45.45,45.5,37500.0,35.7164,35.7635,35.7164,35.7556,37500.0
2011-06-13 14:40:00,45.51,45.55,45.48,45.53,46700.0,35.7635,35.7949,35.7399,35.7792,46700.0
2011-06-13 14:45:00,45.54,45.57,45.48,45.57,117900.0,35.7871,35.8107,35.7399,35.8107,117900.0
2011-06-13 14:50:00,45.57,45.57,45.49,45.51,32600.0,35.8107,35.8107,35.7478,35.7635,32600.0
2011-06-13 14:55:00,45.51,45.51,45.43,45.43,19400.0,35.7635,35.7635,35.7006,35.7006,19400.0
2011-06-13 15:00:00,45.43,45.47,45.41,45.47,26900.0,35.7006,35.7321,35.6849,35.7321,26900.0
2011-06-13 15:05:00,45.47,45.51,45.45,45.46,70400.0,35.7321,35.7635,35.7164,35.7242,70400.0
2011-06-13 15:10:00,45.45,45.52,45.45,45.5,112300.0,35.7164,35.7714,35.7164,35.7556,112300.0
2011-06-13 15:15:00,45.5,45.53,45.46,45.52,53000.0,35.7556,35.7792,35.7242,35.7714,53000.0
2011-06-13 15:20:00,45.52,45.55,45.5,45.5,22100.0,35.7714,35.7949,35.7556,35.7556,22100.0
2011-06-13 15:25:00,45.49,45.54,45.49,45.5,36100.0,35.7478,35.7871,35.7478,35.7556,36100.0
2011-06-13 15:30:00,45.49,45.51,45.44,45.48,62200.0,35.7478,35.7635,35.7085,35.7399,62200.0
2011-06-13 15:35:00,45.47,45.48,45.39,45.41,63200.0,35.7321,35.7399,35.6692,35.6849,63200.0
2011-06-13 15:40:00,45.41,45.45,45.39,45.43,58100.0,35.6849,35.7164,35.6692,35.7006,58100.0
2011-06-13 15:45:00,45.44,45.46,45.4,45.45,97200.0,35.7085,35.7242,35.6771,35.7164,97200.0
2011-06-13 15:50:00,45.45,45.49,45.44,45.49,76500.0,35.7164,35.7478,35.7085,35.7478,76500.0
2011-06-13 15:55:00,45.49,45.51,45.4,45.41,127200.0,35.7478,35.7635,35.6771,35.6849,127200.0
2011-06-14 09:30:00,45.65,45.93,45.59,45.93,68000.0,35.8735,36.0936,35.8264,36.0936,68000.0
2011-06-14 09:35:00,45.91,45.96,45.74,45.93,69500.0,36.0778,36.1171,35.9442,36.0936,69500.0
2011-06-14 09:40:00,45.94,46.04,45.91,46.04,91000.0,36.1014,36.18,36.0778,36.18,91000.0
2011-06-14 09:45:00,46.02,46.09,46.0,46.02,151900.0,36.1643,36.2193,36.1486,36.1643,151900.0
2011-06-14 09:50:00,46.04,46.04,45.93,45.96,23600.0,36.18,36.18,36.0936,36.1171,23600.0
2011-06-14 09:55:00,45.98,46.02,45.97,45.99,28000.0,36.1328,36.1643,36.125,36.1407,28000.0
2011-06-14 10:00:00,45.98,46.03,45.97,46.01,68400.0,36.1328,36.1721,36.125,36.1564,68400.0
2011-06-14 10:05:00,46.02,46.08,46.01,46.02,28300.0,36.1643,36.2114,36.1564,36.1643,28300.0
2011-06-14 10:10:00,46.03,46.06,46.02,46.03,15900.0,36.1721,36.1957,36.1643,36.1721,15900.0
2011-06-14 10:15:00,46.02,46.02,45.98,46.0,23900.0,36.1643,36.1643,36.1328,36.1486,23900.0
2011-06-14 10:20:00,46.0,46.01,45.99,46.01,10900.0,36.1486,36.1564,36.1407,36.1564,10900.0
2011-06-14 10:25:00,46.02,46.08,46.0,46.04,825100.0,36.1643,36.2114,36.1486,36.18,825100.0
2011-06-14 10:30:00,46.04,46.11,46.04,46.09,22600.0,36.18,36.235,36.18,36.2193,22600.0
2011-06-14 10:35:00,46.1,46.16,46.07,46.13,58100.0,36.2271,36.2743,36.2036,36.2507,58100.0
2011-06-14 10:40:00,46.14,46.18,46.07,46.08,43300.0,36.2586,36.29,36.2036,36.2114,43300.0
2011-06-14 10:45:00,46.08,46.13,46.05,46.06,58200.0,36.2114,36.2507,36.1879,36.1957,58200.0
2011-06-14 10:50:00,46.06,46.07,46.01,46.03,19200.0,36.1957,36.2036,36.1564,36.1721,19200.0
2011-06-14 10:55:00,46.04,46.09,46.04,46.05,17900.0,36.18,36.2193,36.18,36.1879,17900.0
2011-06-14 11:00:00,46.04,46.04,45.99,46.0,9500.0,36.18,36.18,36.1407,36.1486,9500.0
2011-06-14 11:05:00,45.99,45.99,45.96,45.98,17200.0,36.1407,36.1407,36.1171,36.1328,17200.0
2011-06-14 11:10:00,45.97,46.04,45.96,46.0,117100.0,36.125,36.18,36.1171,36.1486,117100.0
2011-06-14 11:15:00,45.99,45.99,45.88,45.88,22400.0,36.1407,36.1407,36.0543,36.0543,22400.0
2011-06-14 11:20:00,45.88,45.95,45.86,45.87,37000.0,36.0543,36.1093,36.0385,36.0464,37000.0
2011-06-14 11:25:00,45.87,45.87,45.81,45.86,21400.0,36.0464,36.0464,35.9993,36.0385,21400.0
2011-06-14 11:30:00,45.86,45.91,45.85,45.86,15900.0,36.0385,36.0778,36.0307,36.0385,15900.0
2011-06-14 11:35:00,45.86,45.89,45.85,45.85,20900.0,36.0385,36.0621,36.0307,36.0307,20900.0
2011-06-14 11:40:00,45.86,45.93,45.85,45.88,28600.0,36.0385,36.0936,36.0307,36.0543,28600.0
2011-06-14 11:45:00,45.89,45.9,45.86,45.86,26400.0,36.0621,36.07,36.0385,36.0385,26400.0
2011-06-14 11:50:00,45.85,45.87,45.85,45.86,19400.0,36.0307,36.0464,36.0307,36.0385,19400.0
2011-06-14 11:55:00,45.86,45.89,45.85,45.87,15700.0,36.0385,36.0621,36.0307,36.0464,15700.0
2011-06-14 12:00:00,45.87,45.88,45.85,45.86,18500.0,36.0464,36.0543,36.0307,36.0385,18500.0
2011-06-14 12:05:00,45.86,45.86,45.83,45.84,21500.0,36.0385,36.0385,36.015,36.0228,21500.0
2011-06-14 12:10:00,45.84,45.84,45.79,45.8,18300.0,36.0228,36.0228,35.9835,35.9914,18300.0
2011-06-14 12:15:00,45.8,45.83,45.79,45.79,17300.0,35.9914,36.015,35.9835,35.9835,17300.0
2011-06-14 12:20:00,45.79,45.84,45.79,45.8,14000.0,35.9835,36.0228,35.9835,35.9914,14000.0
2011-06-14 12:25:00,45.8,45.86,45.79,45.82,28000.0,35.9914,36.0385,35.9835,36.0071,28000.0
2011-06-14 12:30:00,45.82,45.85,45.81,45.84,10900.0,36.0071,36.0307,35.9993,36.0228,10900.0
2011-06-14 12:35:00,45.84,45.87,45.83,45.86,17500.0,36.0228,36.0464,36.015,36.0385,17500.0
2011-06-14 12:40:00,45.86,45.87,45.82,45.87,19900.0,36.0385,36.0464,36.0071,36.0464,19900.0
2011-06-14 12:45:00,45.87,45.9,45.85,45.87,19700.0,36.0464,36.07,36.0307,36.0464,19700.0
2011-06-14 12:50:00,45.88,45.89,45.85,45.88,15400.0,36.0543,36.0621,36.0307,36.0543,15400.0
2011-06-14 12:55:00,45.89,45.94,45.86,45.91,24400.0,36.0621,36.1014,36.0385,36.0778,24400.0
2011-06-14 13:00:00,45.91,45.96,45.9,45.93,29000.0,36.0778,36.1171,36.07,36.0936,29000.0
2011-06-14 13:05:00,45.93,45.96,45.93,45.94,19400.0,36.0936,36.1171,36.0936,36.1014,19400.0
2011-06-14 13:10:00,45.94,45.96,45.93,45.94,17000.0,36.1014,36.1171,36.0936,36.1014,17000.0
2011-06-14 13:15:00,45.94,45.95,45.89,45.9,43600.0,36.1014,36.1093,36.0621,36.07,43600.0
2011-06-14 13:20:00,45.9,45.94,45.88,45.94,21900.0,36.07,36.1014,36.0543,36.1014,21900.0
2011-06-14 13:25:00,45.93,45.93,45.85,45.86,26400.0,36.0936,36.0936,36.0307,36.0385,26400.0
2011-06-14 13:30:00,45.86,45.9,45.84,45.89,26500.0,36.0385,36.07,36.0228,36.0621,26500.0
2011-06-14 13:35:00,45.89,45.89,45.83,45.84,27200.0,36.0621,36.0621,36.015,36.0228,27200.0
2011-06-14 13:40:00,45.83,45.86,45.81,45.85,22200.0,36.015,36.0385,35.9993,36.0307,22200.0
2011-06-14 13:45:00,45.85,45.87,45.84,45.87,19800.0,36.0307,36.0464,36.0228,36.0464,19800.0
2011-06-14 13:50:00,45.87,45.88,45.85,45.87,10700.0,36.0464,36.0543,36.0307,36.0464,10700.0
2011-06-14 13:55:00,45.86,45.89,45.86,45.88,13300.0,36.0385,36.0621,36.0385,36.0543,13300.0
2011-06-14 14:00:00,45.89,45.9,45.87,45.89,19100.0,36.0621,36.07,36.0464,36.0621,19100.0
2011-06-14 14:05:00,45.9,45.9,45.88,45.9,6900.0,36.07,36.07,36.0543,36.07,6900.0
2011-06-14 14:10:00,45.91,45.92,45.87,45.87,18700.0,36.0778,36.0857,36.0464,36.0464,18700.0
2011-06-14 14:15:00,45.87,45.91,45.87,45.89,13400.0,36.0464,36.0778,36.0464,36.0621,13400.0
2011-06-14 14:20:00,45.89,45.92,45.88,45.91,19500.0,36.0621,36.0857,36.0543,36.0778,19500.0
2011-06-14 14:25:00,45.92,45.95,45.92,45.92,22800.0,36.0857,36.1093,36.0857,36.0857,22800.0
2011-06-14 14:30:00,45.93,45.95,45.91,45.94,27300.0,36.0936,36.1093,36.0778,36.1014,27300.0
2011-06-14 14:35:00,45.94,45.97,45.93,45.96,23800.0,36.1014,36.125,36.0936,36.1171,23800.0
2011-06-14 14:40:00,45.94,45.99,45.94,45.97,19300.0,36.1014,36.1407,36.1014,36.125,19300.0
2011-06-14 14:45:00,45.98,46.01,45.98,45.99,50800.0,36.1328,36.1564,36.1328,36.1407,50800.0
2011-06-14 14:50:00,45.99,46.0,45.96,45.96,33800.0,36.1407,36.1486,36.1171,36.1171,33800.0
2011-06-14 14:55:00,45.95,45.96,45.94,45.95,40400.0,36.1093,36.1171,36.1014,36.1093,40400.0
2011-06-14 15:00:00,45.95,45.99,45.92,45.95,144900.0,36.1093,36.1407,36.0857,36.1093,144900.0
2011-06-14 15:05:00,45.96,45.97,45.86,45.88,55600.0,36.1171,36.125,36.0385,36.0543,55600.0
2011-06-14 15:10:00,45.89,45.9,45.84,45.89,34400.0,36.0621,36.07,36.0228,36.0621,34400.0
2011-06-14 15:15:00,45.89,45.92,45.89,45.92,30000.0,36.0621,36.0857,36.0621,36.0857,30000.0
2011-06-14 15:20:00,45.93,45.93,45.92,45.93,19100.0,36.0936,36.0936,36.0857,36.0936,19100.0
2011-06-14 15:25:00,45.93,45.94,45.87,45.89,51600.0,36.0936,36.1014,36.0464,36.0621,51600.0
2011-06-14 15:30:00,45.89,45.91,45.85,45.85,72200.0,36.0621,36.0778,36.0307,36.0307,72200.0
2011-06-14 15:35:00,45.85,45.87,45.85,45.86,59100.0,36.0307,36.0464,36.0307,36.0385,59100.0
2011-06-14 15:40:00,45.86,45.86,45.85,45.85,38900.0,36.0385,36.0385,36.0307,36.0307,38900.0
2011-06-14 15:45:00,45.85,45.86,45.85,45.85,90100.0,36.0307,36.0385,36.0307,36.0307,90100.0
2011-06-14 15:50:00,45.85,45.85,45.75,45.77,160500.0,36.0307,36.0307,35.9521,35.9678,160500.0
2011-06-14 15:55:00,45.78,45.83,45.76,45.82,198600.0,35.9757,36.015,35.96,36.0071,198600.0
2011-06-15 09:30:00,45.48,45.64,45.34,45.59,49000.0,35.7399,35.8657,35.6299,35.8264,49000.0
2011-06-15 09:35:00,45.58,45.59,45.44,45.45,34600.0,35.8185,35.8264,35.7085,35.7164,34600.0
2011-06-15 09:40:00,45.45,45.55,45.44,45.53,12300.0,35.7164,35.7949,35.7085,35.7792,12300.0
2011-06-15 09:45:00,45.54,45.58,45.54,45.57,8700.0,35.7871,35.8185,35.7871,35.8107,8700.0
2011-06-15 09:50:00,45.57,45.59,45.55,45.57,12000.0,35.8107,35.8264,35.7949,35.8107,12000.0
2011-06-15 09:55:00,45.57,45.63,45.57,45.58,22200.0,35.8107,35.8578,35.8107,35.8185,22200.0
2011-06-15 10:00:00,45.58,45.63,45.55,45.59,23000.0,35.8185,35.8578,35.7949,35.8264,23000.0
2011-06-15 10:05:00,45.61,45.69,45.6,45.67,13900.0,35.8421,35.905,35.8342,35.8892,13900.0
2011-06-15 10:10:00,45.68,45.69,45.64,45.67,11600.0,35.8971,35.905,35.8657,35.8892,11600.0
2011-06-15 10:15:00,45.66,45.68,45.65,45.65,13400.0,35.8814,35.8971,35.8735,35.8735,13400.0
2011-06-15 10:20:00,45.65,45.65,45.55,45.58,9000.0,35.8735,35.8735,35.7949,35.8185,9000.0
2011-06-15 10:25:00,45.58,45.61,45.55,45.6,10600.0,35.8185,35.8421,35.7949,35.8342,10600.0
2011-06-15 10:30:00,45.59,45.63,45.55,45.56,14800.0,35.8264,35.8578,35.7949,35.8028,14800.0
2011-06-15 10:35:00,45.55,45.63,45.54,45.62,96100.0,35.7949,35.8578,35.7871,35.8499,96100.0
2011-06-15 10:40:00,45.61,45.63,45.57,45.62,86600.0,35.8421,35.8578,35.8107,35.8499,86600.0
2011-06-15 10:45:00,45.62,45.69,45.61,45.65,19800.0,35.8499,35.905,35.8421,35.8735,19800.0
2011-06-15 10:50:00,45.63,45.64,45.56,45.56,11200.0,35.8578,35.8657,35.8028,35.8028,11200.0
2011-06-15 10:55:00,45.57,45.62,45.55,45.6,14000.0,35.8107,35.8499,35.7949,35.8342,14000.0
2011-06-15 11:00:00,45.61,45.68,45.56,45.56,71800.0,35.8421,35.8971,35.8028,35.8028,71800.0
2011-06-15 11:05:00,45.55,45.57,45.5,45.52,13300.0,35.7949,35.8107,35.7556,35.7714,13300.0
2011-06-15 11:10:00,45.5,45.55,45.49,45.53,69500.0,35.7556,35.7949,35.7478,35.7792,69500.0
2011-06-15 11:15:00,45.53,45.6,45.53,45.59,8200.0,35.7792,35.8342,35.7792,35.8264,8200.0
2011-06-15 11:20:00,45.59,45.6,45.57,45.58,6800.0,35.8264,35.8342,35.8107,35.8185,6800.0
2011-06-15 11:25:00,45.59,45.62,45.55,45.58,18100.0,35.8264,35.8499,35.7949,35.8185,18100.0
2011-06-15 11:30:00,45.58,45.58,45.49,45.52,20900.0,35.8185,35.8185,35.7478,35.7714,20900.0
2011-06-15 11:35:00,45.53,45.53,45.39,45.42,42600.0,35.7792,35.7792,35.6692,35.6928,42600.0
2011-06-15 11:40:00,45.42,45.43,45.36,45.37,30600.0,35.6928,35.7006,35.6456,35.6535,30600.0
2011-06-15 11:45:00,45.37,45.43,45.33,45.35,18600.0,35.6535,35.7006,35.6221,35.6378,18600.0
2011-06-15 11:50:00,45.33,45.34,45.2,45.3,44900.0,35.6221,35.6299,35.5199,35.5985,44900.0
2011-06-15 11:55:00,45.3,45.31,45.25,45.27,22800.0,35.5985,35.6063,35.5592,35.5749,22800.0
2011-06-15 12:00:00,45.28,45.33,45.27,45.31,23000.0,35.5828,35.6221,35.5749,35.6063,23000.0
2011-06-15 12:05:00,45.31,45.32,45.28,45.3,11600.0,35.6063,35.6142,35.5828,35.5985,11600.0
2011-06-15 12:10:00,45.31,45.38,45.3,45.35,26400.0,35.6063,35.6613,35.5985,35.6378,26400.0
2011-06-15 12:15:00,45.35,45.35,45.26,45.26,32600.0,35.6378,35.6378,35.567,35.567,32600.0
2011-06-15 12:20:00,45.25,45.3,45.21,45.23,44400.0,35.5592,35.5985,35.5278,35.5435,44400.0
2011-06-15 12:25:00,45.22,45.23,45.12,45.23,49600.0,35.5356,35.5435,35.457,35.5435,49600.0
2011-06-15 12:30:00,45.23,45.3,45.22,45.3,12200.0,35.5435,35.5985,35.5356,35.5985,12200.0
2011-06-15 12:35:00,45.29,45.35,45.29,45.35,38400.0,35.5906,35.6378,35.5906,35.6378,38400.0
2011-06-15 12:40:00,45.35,45.37,45.34,45.36,28900.0,35.6378,35.6535,35.6299,35.6456,28900.0
2011-06-15 12:45:00,45.36,45.4,45.35,45.37,14500.0,35.6456,35.6771,35.6378,35.6535,14500.0
2011-06-15 12:50:00,45.38,45.42,45.34,45.34,41400.0,35.6613,35.6928,35.6299,35.6299,41400.0
2011-06-15 12:55:00,45.35,45.35,45.25,45.29,15700.0,35.6378,35.6378,35.5592,35.5906,15700.0
2011-06-15 13:00:00,45.3,45.31,45.25,45.28,19300.0,35.5985,35.6063,35.5592,35.5828,19300.0
2011-06-15 13:05:00,45.28,45.31,45.25,45.25,23700.0,35.5828,35.6063,35.5592,35.5592,23700.0
2011-06-15 13:10:00,45.25,45.3,45.25,45.3,65300.0,35.5592,35.5985,35.5592,35.5985,65300.0
2011-06-15 13:15:00,45.29,45.3,45.23,45.24,30600.0,35.5906,35.5985,35.5435,35.5513,30600.0
2011-06-15 13:20:00,45.24,45.27,45.19,45.27,23400.0,35.5513,35.5749,35.512,35.5749,23400.0
2011-06-15 13:25:00,45.27,45.29,45.24,45.24,15900.0,35.5749,35.5906,35.5513,35.5513,15900.0
2011-06-15 13:30:00,45.25,45.25,45.2,45.21,21800.0,35.5592,35.5592,35.5199,35.5278,21800.0
2011-06-15 13:35:00,45.19,45.23,45.15,45.22,46900.0,35.512,35.5435,35.4806,35.5356,46900.0
2011-06-15 13:40:00,45.23,45.28,45.23,45.24,17300.0,35.5435,35.5828,35.5435,35.5513,17300.0
2011-06-15 13:45:00,45.24,45.27,45.2,45.26,33500.0,35.5513,35.5749,35.5199,35.567,33500.0
2011-06-15 13:50:00,45.24,45.27,45.19,45.22,25500.0,35.5513,35.5749,35.512,35.5356,25500.0
2011-06-15 13:55:00,45.21,45.27,45.2,45.26,17500.0,35.5278,35.5749,35.5199,35.567,17500.0
2011-06-15 14:00:00,45.26,45.3,45.25,45.26,16300.0,35.567,35.5985,35.5592,35.567,16300.0
2011-06-15 14:05:00,45.25,45.33,45.25,45.3,33800.0,35.5592,35.6221,35.5592,35.5985,33800.0
2011-06-15 14:10:00,45.3,45.34,45.29,45.34,25700.0,35.5985,35.6299,35.5906,35.6299,25700.0
2011-06-15 14:15:00,45.33,45.34,45.27,45.27,27000.0,35.6221,35.6299,35.5749,35.5749,27000.0
2011-06-15 14:20:00,45.27,45.29,45.24,45.25,35500.0,35.5749,35.5906,35.5513,35.5592,35500.0
2011-06-15 14:25:00,45.26,45.28,45.24,45.24,43100.0,35.567,35.5828,35.5513,35.5513,43100.0
2011-06-15 14:30:00,45.23,45.31,45.22,45.3,34700.0,35.5435,35.6063,35.5356,35.5985,34700.0
2011-06-15 14:35:00,45.3,45.32,45.28,45.28,12900.0,35.5985,35.6142,35.5828,35.5828,12900.0
2011-06-15 14:40:00,45.28,45.28,45.18,45.22,66600.0,35.5828,35.5828,35.5042,35.5356,66600.0
2011-06-15 14:45:00,45.21,45.26,45.1,45.19,77300.0,35.5278,35.567,35.4413,35.512,77300.0
2011-06-15 14:50:00,45.18,45.22,45.1,45.16,60700.0,35.5042,35.5356,35.4413,35.4885,60700.0
2011-06-15 14:55:00,45.16,45.2,45.14,45.17,21700.0,35.4885,35.5199,35.4727,35.4963,21700.0
2011-06-15 15:00:00,45.18,45.19,45.11,45.12,129300.0,35.5042,35.512,35.4492,35.457,129300.0
2011-06-15 15:05:00,45.11,45.15,45.08,45.11,61100.0,35.4492,35.4806,35.4256,35.4492,61100.0
2011-06-15 15:10:00,45.11,45.13,45.07,45.12,48100.0,35.4492,35.4649,35.4177,35.457,48100.0
2011-06-15 15:15:00,45.12,45.16,45.04,45.07,41500.0,35.457,35.4885,35.3942,35.4177,41500.0
2011-06-15 15:20:00,45.06,45.13,45.02,45.1,40600.0,35.4099,35.4649,35.3784,35.4413,40600.0
2011-06-15 15:25:00,45.09,45.13,45.05,45.13,46500.0,35.4335,35.4649,35.402,35.4649,46500.0
2011-06-15 15:30:00,45.14,45.14,45.09,45.14,63600.0,35.4727,35.4727,35.4335,35.4727,63600.0
2011-06-15 15:35:00,45.13,45.16,45.07,45.07,34100.0,35.4649,35.4885,35.4177,35.4177,34100.0
2011-06-15 15:40:00,45.08,45.12,45.05,45.12,35700.0,35.4256,35.457,35.402,35.457,35700.0
2011-06-15 15:45:00,45.12,45.17,45.1,45.11,63700.0,35.457,35.4963,35.4413,35.4492,63700.0
2011-06-15 15:50:00,45.1,45.16,45.08,45.16,75300.0,35.4413,35.4885,35.4256,35.4885,75300.0
2011-06-15 15:55:00,45.16,45.16,45.08,45.11,91100.0,35.4885,35.4885,35.4256,35.4492,91100.0
2011-06-16 09:30:00,45.19,45.24,44.98,45.06,57300.0,35.512,35.5513,35.347,35.4099,57300.0
2011-06-16 09:35:00,45.06,45.17,45.02,45.14,40400.0,35.4099,35.4963,35.3784,35.4727,40400.0
2011-06-16 09:40:00,45.16,45.21,45.06,45.14,24500.0,35.4885,35.5278,35.4099,35.4727,24500.0
2011-06-16 09:45:00,45.14,45.22,45.08,45.21,31800.0,35.4727,35.5356,35.4256,35.5278,31800.0
2011-06-16 09:50:00,45.2,45.26,45.19,45.22,17500.0,35.5199,35.567,35.512,35.5356,17500.0
2011-06-16 09:55:00,45.21,45.22,45.2,45.21,61300.0,35.5278,35.5356,35.5199,35.5278,61300.0
2011-06-16 10:00:00,45.2,45.2,45.03,45.15,53500.0,35.5199,35.5199,35.3863,35.4806,53500.0
2011-06-16 10:05:00,45.14,45.23,45.14,45.19,20500.0,35.4727,35.5435,35.4727,35.512,20500.0
2011-06-16 10:10:00,45.2,45.36,45.17,45.34,21700.0,35.5199,35.6456,35.4963,35.6299,21700.0
2011-06-16 10:15:00,45.35,45.38,45.3,45.38,33500.0,35.6378,35.6613,35.5985,35.6613,33500.0
2011-06-16 10:20:00,45.38,45.39,45.34,45.38,13200.0,35.6613,35.6692,35.6299,35.6613,13200.0
2011-06-16 10:25:00,45.38,45.38,45.33,45.35,85700.0,35.6613,35.6613,35.6221,35.6378,85700.0
2011-06-16 10:30:00,45.35,45.38,45.33,45.37,21900.0,35.6378,35.6613,35.6221,35.6535,21900.0
2011-06-16 10:35:00,45.36,45.44,45.35,45.42,23500.0,35.6456,35.7085,35.6378,35.6928,23500.0
2011-06-16 10:40:00,45.43,45.5,45.43,45.49,31900.0,35.7006,35.7556,35.7006,35.7478,31900.0
2011-06-16 10:45:00,45.48,45.51,45.45,45.5,19800.0,35.7399,35.7635,35.7164,35.7556,19800.0
2011-06-16 10:50:00,45.49,45.52,45.49,45.5,27600.0,35.7478,35.7714,35.7478,35.7556,27600.0
2011-06-16 10:55:00,45.5,45.54,45.48,45.53,72100.0,35.7556,35.7871,35.7399,35.7792,72100.0
2011-06-16 11:00:00,45.53,45.53,45.35,45.35,39600.0,35.7792,35.7792,35.6378,35.6378,39600.0
2011-06-16 11:05:00,45.35,45.38,45.34,45.36,28000.0,35.6378,35.6613,35.6299,35.6456,28000.0
2011-06-16 11:10:00,45.36,45.4,45.35,45.38,18900.0,35.6456,35.6771,35.6378,35.6613,18900.0
2011-06-16 11:15:00,45.39,45.56,45.36,45.56,26800.0,35.6692,35.8028,35.6456,35.8028,26800.0
2011-06-16 11:20:00,45.57,45.6,45.5,45.53,76600.0,35.8107,35.8342,35.7556,35.7792,76600.0
2011-06-16 11:25:00,45.53,45.58,45.51,45.56,11200.0,35.7792,35.8185,35.7635,35.8028,11200.0
2011-06-16 11:30:00,45.56,45.61,45.55,45.57,24400.0,35.8028,35.8421,35.7949,35.8107,24400.0
2011-06-16 11:35:00,45.57,45.58,45.48,45.48,16400.0,35.8107,35.8185,35.7399,35.7399,16400.0
2011-06-16 11:40:00,45.48,45.5,45.41,45.41,12800.0,35.7399,35.7556,35.6849,35.6849,12800.0
2011-06-16 11:45:00,45.42,45.47,45.41,45.41,12700.0,35.6928,35.7321,35.6849,35.6849,12700.0
2011-06-16 11:50:00,45.42,45.44,45.42,45.43,7500.0,35.6928,35.7085,35.6928,35.7006,7500.0
2011-06-16 11:55:00,45.42,45.44,45.4,45.44,18700.0,35.6928,35.7085,35.6771,35.7085,18700.0
2011-06-16 12:00:00,45.44,45.5,45.44,45.5,14000.0,35.7085,35.7556,35.7085,35.7556,14000.0
2011-06-16 12:05:00,45.5,45.51,45.48,45.5,22400.0,35.7556,35.7635,35.7399,35.7556,22400.0
2011-06-16 12:10:00,45.5,45.54,45.49,45.5,17300.0,35.7556,35.7871,35.7478,35.7556,17300.0
2011-06-16 12:15:00,45.5,45.51,45.44,45.48,16700.0,35.7556,35.7635,35.7085,35.7399,16700.0
2011-06-16 12:20:00,45.46,45.54,45.46,45.52,21200.0,35.7242,35.7871,35.7242,35.7714,21200.0
2011-06-16 12:25:00,45.5,45.58,45.5,45.58,66500.0,35.7556,35.8185,35.7556,35.8185,66500.0
2011-06-16 12:30:00,45.57,45.59,45.54,45.55,10300.0,35.8107,35.8264,35.7871,35.7949,10300.0
2011-06-16 12:35:00,45.56,45.58,45.53,45.54,9900.0,35.8028,35.8185,35.7792,35.7871,9900.0
2011-06-16 12:40:00,45.54,45.54,45.5,45.53,6700.0,35.7871,35.7871,35.7556,35.7792,6700.0
2011-06-16 12:45:00,45.52,45.54,45.51,45.51,15300.0,35.7714,35.7871,35.7635,35.7635,15300.0
2011-06-16 12:50:00,45.51,45.55,45.51,45.55,13900.0,35.7635,35.7949,35.7635,35.7949,13900.0
2011-06-16 12:55:00,45.55,45.59,45.54,45.55,15300.0,35.7949,35.8264,35.7871,35.7949,15300.0
2011-06-16 13:00:00,45.55,45.57,45.51,45.52,35200.0,35.7949,35.8107,35.7635,35.7714,35200.0
2011-06-16 13:05:00,45.52,45.52,45.46,45.47,11900.0,35.7714,35.7714,35.7242,35.7321,11900.0
2011-06-16 13:10:00,45.47,45.53,45.46,45.51,31000.0,35.7321,35.7792,35.7242,35.7635,31000.0
2011-06-16 13:15:00,45.5,45.55,45.5,45.51,23300.0,35.7556,35.7949,35.7556,35.7635,23300.0
2011-06-16 13:20:00,45.52,45.57,45.5,45.57,60600.0,35.7714,35.8107,35.7556,35.8107,60600.0
2011-06-16 13:25:00,45.57,45.57,45.47,45.48,13400.0,35.8107,35.8107,35.7321,35.7399,13400.0
2011-06-16 13:30:00,45.47,45.48,45.41,45.41,11100.0,35.7321,35.7399,35.6849,35.6849,11100.0
2011-06-16 13:35:00,45.42,45.43,45.4,45.4,9700.0,35.6928,35.7006,35.6771,35.6771,9700.0
2011-06-16 13:40:00,45.41,45.43,45.39,45.39,38100.0,35.6849,35.7006,35.6692,35.6692,38100.0
2011-06-16 13:45:00,45.41,45.41,45.37,45.4,26200.0,35.6849,35.6849,35.6535,35.6771,26200.0
2011-06-16 13:50:00,45.41,45.42,45.35,45.35,32200.0,35.6849,35.6928,35.6378,35.6378,32200.0
2011-06-16 13:55:00,45.35,45.36,45.23,45.23,68800.0,35.6378,35.6456,35.5435,35.5435,68800.0
2011-06-16 14:00:00,45.23,45.23,45.19,45.2,63600.0,35.5435,35.5435,35.512,35.5199,63600.0
2011-06-16 14:05:00,45.2,45.22,45.15,45.22,37900.0,35.5199,35.5356,35.4806,35.5356,37900.0
2011-06-16 14:10:00,45.21,45.22,45.15,45.17,29700.0,35.5278,35.5356,35.4806,35.4963,29700.0
2011-06-16 14:15:00,45.17,45.18,45.13,45.15,22400.0,35.4963,35.5042,35.4649,35.4806,22400.0
2011-06-16 14:20:00,45.14,45.16,45.13,45.13,24700.0,35.4727,35.4885,35.4649,35.4649,24700.0
2011-06-16 14:25:00,45.11,45.17,45.09,45.11,82300.0,35.4492,35.4963,35.4335,35.4492,82300.0
2011-06-16 14:30:00,45.12,45.12,45.0,45.0,39000.0,35.457,35.457,35.3627,35.3627,39000.0
2011-06-16 14:35:00,45.0,45.01,44.88,44.89,21400.0,35.3627,35.3706,35.2684,35.2763,21400.0
2011-06-16 14:40:00,44.89,44.95,44.89,44.91,23500.0,35.2763,35.3234,35.2763,35.292,23500.0
2011-06-16 14:45:00,44.9,44.91,44.78,44.78,29800.0,35.2841,35.292,35.1898,35.1898,29800.0
2011-06-16 14:50:00,44.79,44.89,44.79,44.87,44000.0,35.1977,35.2763,35.1977,35.2606,44000.0
2011-06-16 14:55:00,44.87,44.98,44.86,44.97,26700.0,35.2606,35.347,35.2527,35.3392,26700.0
2011-06-16 15:00:00,44.97,45.04,44.96,45.03,23900.0,35.3392,35.3942,35.3313,35.3863,23900.0
2011-06-16 15:05:00,45.03,45.12,45.03,45.12,18900.0,35.3863,35.457,35.3863,35.457,18900.0
2011-06-16 15:10:00,45.12,45.15,45.09,45.1,20500.0,35.457,35.4806,35.4335,35.4413,20500.0
2011-06-16 15:15:00,45.1,45.11,45.05,45.08,24600.0,35.4413,35.4492,35.402,35.4256,24600.0
2011-06-16 15:20:00,45.09,45.15,45.09,45.12,29000.0,35.4335,35.4806,35.4335,35.457,29000.0
2011-06-16 15:25:00,45.12,45.14,45.09,45.12,28100.0,35.457,35.4727,35.4335,35.457,28100.0
2011-06-16 15:30:00,45.12,45.2,45.07,45.19,58600.0,35.457,35.5199,35.4177,35.512,58600.0
2011-06-16 15:35:00,45.19,45.27,45.17,45.23,39700.0,35.512,35.5749,35.4963,35.5435,39700.0
2011-06-16 15:40:00,45.23,45.24,45.17,45.2,40900.0,35.5435,35.5513,35.4963,35.5199,40900.0
2011-06-16 15:45:00,45.2,45.24,45.19,45.24,54100.0,35.5199,35.5513,35.512,35.5513,54100.0
2011-06-16 15:50:00,45.24,45.3,45.22,45.28,57800.0,35.5513,35.5985,35.5356,35.5828,57800.0
2011-06-16 15:55:00,45.28,45.31,45.25,45.26,118700.0,35.5828,35.6063,35.5592,35.567,118700.0
2011-06-17 09:30:00,45.82,46.08,45.76,45.93,637300.0,36.0071,36.2114,35.96,36.0936,637300.0
2011-06-17 09:35:00,45.92,46.03,45.83,45.84,62700.0,36.0857,36.1721,36.015,36.0228,62700.0
2011-06-17 09:40:00,45.84,45.91,45.75,45.76,27000.0,36.0228,36.0778,35.9521,35.96,27000.0
2011-06-17 09:45:00,45.77,45.8,45.62,45.68,21400.0,35.9678,35.9914,35.8499,35.8971,21400.0
2011-06-17 09:50:00,45.67,45.73,45.66,45.7,27700.0,35.8892,35.9364,35.8814,35.9128,27700.0
2011-06-17 09:55:00,45.68,45.85,45.65,45.85,42400.0,35.8971,36.0307,35.8735,36.0307,42400.0
2011-06-17 10:00:00,45.85,45.93,45.85,45.88,33100.0,36.0307,36.0936,36.0307,36.0543,33100.0
2011-06-17 10:05:00,45.88,45.92,45.82,45.83,49400.0,36.0543,36.0857,36.0071,36.015,49400.0
2011-06-17 10:10:00,45.84,45.92,45.83,45.89,24900.0,36.0228,36.0857,36.015,36.0621,24900.0
2011-06-17 10:15:00,45.89,45.91,45.78,45.87,47600.0,36.0621,36.0778,35.9757,36.0464,47600.0
2011-06-17 10:20:00,45.86,45.87,45.74,45.76,42500.0,36.0385,36.0464,35.9442,35.96,42500.0
2011-06-17 10:25:00,45.75,45.77,45.69,45.73,34400.0,35.9521,35.9678,35.905,35.9364,34400.0
2011-06-17 10:30:00,45.74,45.78,45.69,45.69,26200.0,35.9442,35.9757,35.905,35.905,26200.0
2011-06-17 10:35:00,45.7,45.75,45.65,45.75,23500.0,35.9128,35.9521,35.8735,35.9521,23500.0
2011-06-17 10:40:00,45.75,45.76,45.65,45.66,28200.0,35.9521,35.96,35.8735,35.8814,28200.0
2011-06-17 10:45:00,45.67,45.7,45.64,45.67,20700.0,35.8892,35.9128,35.8657,35.8892,20700.0
2011-06-17 10:50:00,45.69,45.7,45.58,45.58,21000.0,35.905,35.9128,35.8185,35.8185,21000.0
2011-06-17 10:55:00,45.58,45.6,45.56,45.56,18600.0,35.8185,35.8342,35.8028,35.8028,18600.0
2011-06-17 11:00:00,45.55,45.56,45.39,45.39,31600.0,35.7949,35.8028,35.6692,35.6692,31600.0
2011-06-17 11:05:00,45.4,45.52,45.39,45.49,50300.0,35.6771,35.7714,35.6692,35.7478,50300.0
2011-06-17 11:10:00,45.5,45.55,45.47,45.53,20700.0,35.7556,35.7949,35.7321,35.7792,20700.0
2011-06-17 11:15:00,45.53,45.57,45.52,45.55,16800.0,35.7792,35.8107,35.7714,35.7949,16800.0
2011-06-17 11:20:00,45.55,45.56,45.48,45.49,19900.0,35.7949,35.8028,35.7399,35.7478,19900.0
2011-06-17 11:25:00,45.5,45.52,45.47,45.52,31900.0,35.7556,35.7714,35.7321,35.7714,31900.0
2011-06-17 11:30:00,45.52,45.54,45.48,45.51,18000.0,35.7714,35.7871,35.7399,35.7635,18000.0
2011-06-17 11:35:00,45.53,45.56,45.5,45.53,18500.0,35.7792,35.8028,35.7556,35.7792,18500.0
2011-06-17 11:40:00,45.53,45.59,45.53,45.59,16000.0,35.7792,35.8264,35.7792,35.8264,16000.0
2011-06-17 11:45:00,45.6,45.68,45.6,45.68,10000.0,35.8342,35.8971,35.8342,35.8971,10000.0
2011-06-17 11:50:00,45.69,45.74,45.68,45.73,29300.0,35.905,35.9442,35.8971,35.9364,29300.0
2011-06-17 11:55:00,45.73,45.74,45.66,45.7,44500.0,35.9364,35.9442,35.8814,35.9128,44500.0
2011-06-17 12:00:00,45.71,45.74,45.68,45.74,14700.0,35.9207,35.9442,35.8971,35.9442,14700.0
2011-06-17 12:05:00,45.73,45.75,45.72,45.75,27000.0,35.9364,35.9521,35.9285,35.9521,27000.0
2011-06-17 12:10:00,45.75,45.76,45.72,45.73,27700.0,35.9521,35.96,35.9285,35.9364,27700.0
2011-06-17 12:15:00,45.72,45.73,45.71,45.71,18800.0,35.9285,35.9364,35.9207,35.9207,18800.0
2011-06-17 12:20:00,45.7,45.71,45.63,45.63,21400.0,35.9128,35.9207,35.8578,35.8578,21400.0
2011-06-17 12:25:00,45.64,45.65,45.6,45.62,28600.0,35.8657,35.8735,35.8342,35.8499,28600.0
2011-06-17 12:30:00,45.63,45.64,45.6,45.6,16500.0,35.8578,35.8657,35.8342,35.8342,16500.0
2011-06-17 12:35:00,45.6,45.69,45.58,45.66,22300.0,35.8342,35.905,35.8185,35.8814,22300.0
2011-06-17 12:40:00,45.67,45.67,45.61,45.64,26700.0,35.8892,35.8892,35.8421,35.8657,26700.0
2011-06-17 12:45:00,45.65,45.68,45.64,45.65,22600.0,35.8735,35.8971,35.8657,35.8735,22600.0
2011-06-17 12:50:00,45.65,45.65,45.55,45.55,26400.0,35.8735,35.8735,35.7949,35.7949,26400.0
2011-06-17 12:55:00,45.56,45.6,45.55,45.6,20000.0,35.8028,35.8342,35.7949,35.8342,20000.0
2011-06-17 13:00:00,45.6,45.64,45.6,45.62,27200.0,35.8342,35.8657,35.8342,35.8499,27200.0
2011-06-17 13:05:00,45.61,45.64,45.58,45.63,25800.0,35.8421,35.8657,35.8185,35.8578,25800.0
2011-06-17 13:10:00,45.62,45.65,45.58,45.58,19000.0,35.8499,35.8735,35.8185,35.8185,19000.0
2011-06-17 13:15:00,45.57,45.59,45.51,45.51,10300.0,35.8107,35.8264,35.7635,35.7635,10300.0
2011-06-17 13:20:00,45.5,45.53,45.5,45.5,6000.0,35.7556,35.7792,35.7556,35.7556,6000.0
2011-06-17 13:25:00,45.5,45.55,45.49,45.54,20400.0,35.7556,35.7949,35.7478,35.7871,20400.0
2011-06-17 13:30:00,45.54,45.59,45.53,45.53,21800.0,35.7871,35.8264,35.7792,35.7792,21800.0
2011-06-17 13:35:00,45.53,45.61,45.53,45.6,39500.0,35.7792,35.8421,35.7792,35.8342,39500.0
2011-06-17 13:40:00,45.6,45.61,45.53,45.54,39600.0,35.8342,35.8421,35.7792,35.7871,39600.0
2011-06-17 13:45:00,45.54,45.56,45.5,45.56,18600.0,35.7871,35.8028,35.7556,35.8028,18600.0
2011-06-17 13:50:00,45.56,45.56,45.47,45.51,25700.0,35.8028,35.8028,35.7321,35.7635,25700.0
2011-06-17 13:55:00,45.5,45.6,45.5,45.56,25800.0,35.7556,35.8342,35.7556,35.8028,25800.0
2011-06-17 14:00:00,45.56,45.58,45.52,45.53,51300.0,35.8028,35.8185,35.7714,35.7792,51300.0
2011-06-17 14:05:00,45.53,45.57,45.52,45.54,37000.0,35.7792,35.8107,35.7714,35.7871,37000.0
2011-06-17 14:10:00,45.54,45.55,45.51,45.52,41600.0,35.7871,35.7949,35.7635,35.7714,41600.0
2011-06-17 14:15:00,45.52,45.62,45.52,45.6,28800.0,35.7714,35.8499,35.7714,35.8342,28800.0
2011-06-17 14:20:00,45.6,45.64,45.59,45.61,9500.0,35.8342,35.8657,35.8264,35.8421,9500.0
2011-06-17 14:25:00,45.6,45.64,45.6,45.64,32800.0,35.8342,35.8657,35.8342,35.8657,32800.0
2011-06-17 14:30:00,45.64,45.66,45.61,45.64,37600.0,35.8657,35.8814,35.8421,35.8657,37600.0
2011-06-17 14:35:00,45.64,45.64,45.58,45.61,44000.0,35.8657,35.8657,35.8185,35.8421,44000.0
2011-06-17 14:40:00,45.62,45.66,45.59,45.59,23400.0,35.8499,35.8814,35.8264,35.8264,23400.0
2011-06-17 14:45:00,45.59,45.62,45.56,45.6,36700.0,35.8264,35.8499,35.8028,35.8342,36700.0
2011-06-17 14:50:00,45.61,45.63,45.59,45.6,17500.0,35.8421,35.8578,35.8264,35.8342,17500.0
2011-06-17 14:55:00,45.6,45.64,45.58,45.58,21600.0,35.8342,35.8657,35.8185,35.8185,21600.0
2011-06-17 15:00:00,45.58,45.62,45.56,45.57,30200.0,35.8185,35.8499,35.8028,35.8107,30200.0
2011-06-17 15:05:00,45.58,45.6,45.54,45.55,22800.0,35.8185,35.8342,35.7871,35.7949,22800.0
2011-06-17 15:10:00,45.54,45.57,45.49,45.5,43200.0,35.7871,35.8107,35.7478,35.7556,43200.0
2011-06-17 15:15:00,45.5,45.5,45.35,45.42,43800.0,35.7556,35.7556,35.6378,35.6928,43800.0
2011-06-17 15:20:00,45.42,45.47,45.41,45.46,46600.0,35.6928,35.7321,35.6849,35.7242,46600.0
2011-06-17 15:25:00,45.46,45.52,45.46,45.47,68100.0,35.7242,35.7714,35.7242,35.7321,68100.0
2011-06-17 15:30:00,45.48,45.52,45.47,45.47,38600.0,35.7399,35.7714,35.7321,35.7321,38600.0
2011-06-17 15:35:00,45.47,45.49,45.42,45.45,65200.0,35.7321,35.7478,35.6928,35.7164,65200.0
2011-06-17 15:40:00,45.45,45.52,45.45,45.51,71600.0,35.7164,35.7714,35.7164,35.7635,71600.0
2011-06-17 15:45:00,45.5,45.55,45.48,45.52,75300.0,35.7556,35.7949,35.7399,35.7714,75300.0
2011-06-17 15:50:00,45.51,45.52,45.47,45.51,70900.0,35.7635,35.7714,35.7321,35.7635,70900.0
2011-06-17 15:55:00,45.52,45.52,45.44,45.47,105100.0,35.7714,35.7714,35.7085,35.7321,105100.0
2011-06-20 09:30:00,45.41,45.52,45.31,45.51,42300.0,35.6849,35.7714,35.6063,35.7635,42300.0
2011-06-20 09:35:00,45.53,45.6,45.49,45.51,29700.0,35.7792,35.8342,35.7478,35.7635,29700.0
2011-06-20 09:40:00,45.51,45.61,45.46,45.59,57500.0,35.7635,35.8421,35.7242,35.8264,57500.0
2011-06-20 09:45:00,45.55,45.69,45.53,45.68,26700.0,35.7949,35.905,35.7792,35.8971,26700.0
2011-06-20 09:50:00,45.69,45.72,45.55,45.56,30800.0,35.905,35.9285,35.7949,35.8028,30800.0
2011-06-20 09:55:00,45.56,45.56,45.5,45.51,20600.0,35.8028,35.8028,35.7556,35.7635,20600.0
2011-06-20 10:00:00,45.51,45.51,45.41,45.41,25500.0,35.7635,35.7635,35.6849,35.6849,25500.0
2011-06-20 10:05:00,45.42,45.46,45.34,45.37,21100.0,35.6928,35.7242,35.6299,35.6535,21100.0
2011-06-20 10:10:00,45.38,45.42,45.31,45.31,15400.0,35.6613,35.6928,35.6063,35.6063,15400.0
2011-06-20 10:15:00,45.31,45.33,45.26,45.32,24300.0,35.6063,35.6221,35.567,35.6142,24300.0
2011-06-20 10:20:00,45.33,45.35,45.26,45.29,15900.0,35.6221,35.6378,35.567,35.5906,15900.0
2011-06-20 10:25:00,45.29,45.38,45.24,45.36,16600.0,35.5906,35.6613,35.5513,35.6456,16600.0
2011-06-20 10:30:00,45.37,45.46,45.37,45.46,10400.0,35.6535,35.7242,35.6535,35.7242,10400.0
2011-06-20 10:35:00,45.46,45.49,45.39,45.43,21600.0,35.7242,35.7478,35.6692,35.7006,21600.0
2011-06-20 10:40:00,45.44,45.52,45.44,45.5,12400.0,35.7085,35.7714,35.7085,35.7556,12400.0
2011-06-20 10:45:00,45.5,45.53,45.49,45.5,15400.0,35.7556,35.7792,35.7478,35.7556,15400.0
2011-06-20 10:50:00,45.51,45.51,45.46,45.47,8400.0,35.7635,35.7635,35.7242,35.7321,8400.0
2011-06-20 10:55:00,45.48,45.5,45.4,45.4,9400.0,35.7399,35.7556,35.6771,35.6771,9400.0
2011-06-20 11:00:00,45.41,45.44,45.39,45.42,18100.0,35.6849,35.7085,35.6692,35.6928,18100.0
2011-06-20 11:05:00,45.43,45.45,45.37,45.37,16800.0,35.7006,35.7164,35.6535,35.6535,16800.0
2011-06-20 11:10:00,45.36,45.45,45.36,45.42,12300.0,35.6456,35.7164,35.6456,35.6928,12300.0
2011-06-20 11:15:00,45.42,45.42,45.4,45.42,5900.0,35.6928,35.6928,35.6771,35.6928,5900.0
2011-06-20 11:20:00,45.43,45.53,45.42,45.52,18800.0,35.7006,35.7792,35.6928,35.7714,18800.0
2011-06-20 11:25:00,45.52,45.53,45.49,45.49,13100.0,35.7714,35.7792,35.7478,35.7478,13100.0
2011-06-20 11:30:00,45.5,45.54,45.46,45.46,72700.0,35.7556,35.7871,35.7242,35.7242,72700.0
2011-06-20 11:35:00,45.45,45.45,45.43,45.45,7400.0,35.7164,35.7164,35.7006,35.7164,7400.0
2011-06-20 11:40:00,45.45,45.59,45.45,45.59,45200.0,35.7164,35.8264,35.7164,35.8264,45200.0
2011-06-20 11:45:00,45.6,45.61,45.59,45.59,17700.0,35.8342,35.8421,35.8264,35.8264,17700.0
2011-06-20 11:50:00,45.61,45.63,45.57,45.58,21900.0,35.8421,35.8578,35.8107,35.8185,21900.0
2011-06-20 11:55:00,45.59,45.64,45.58,45.63,25700.0,35.8264,35.8657,35.8185,35.8578,25700.0
2011-06-20 12:00:00,45.64,45.68,45.63,45.64,17700.0,35.8657,35.8971,35.8578,35.8657,17700.0
2011-06-20 12:05:00,45.64,45.68,45.6,45.6,74900.0,35.8657,35.8971,35.8342,35.8342,74900.0
2011-06-20 12:10:00,45.6,45.65,45.59,45.64,11100.0,35.8342,35.8735,35.8264,35.8657,11100.0
2011-06-20 12:15:00,45.64,45.67,45.61,45.62,13800.0,35.8657,35.8892,35.8421,35.8499,13800.0
2011-06-20 12:20:00,45.62,45.63,45.58,45.63,13500.0,35.8499,35.8578,35.8185,35.8578,13500.0
2011-06-20 12:25:00,45.63,45.63,45.59,45.63,28000.0,35.8578,35.8578,35.8264,35.8578,28000.0
2011-06-20 12:30:00,45.63,45.64,45.6,45.61,20700.0,35.8578,35.8657,35.8342,35.8421,20700.0
2011-06-20 12:35:00,45.61,45.61,45.54,45.54,23100.0,35.8421,35.8421,35.7871,35.7871,23100.0
2011-06-20 12:40:00,45.54,45.58,45.54,45.58,14100.0,35.7871,35.8185,35.7871,35.8185,14100.0
2011-06-20 12:45:00,45.58,45.68,45.58,45.67,14000.0,35.8185,35.8971,35.8185,35.8892,14000.0
2011-06-20 12:50:00,45.66,45.7,45.61,45.63,62600.0,35.8814,35.9128,35.8421,35.8578,62600.0
2011-06-20 12:55:00,45.63,45.63,45.59,45.61,16100.0,35.8578,35.8578,35.8264,35.8421,16100.0
2011-06-20 13:00:00,45.61,45.62,45.58,45.58,21600.0,35.8421,35.8499,35.8185,35.8185,21600.0
2011-06-20 13:05:00,45.57,45.6,45.55,45.6,11200.0,35.8107,35.8342,35.7949,35.8342,11200.0
2011-06-20 13:10:00,45.6,45.62,45.56,45.56,13300.0,35.8342,35.8499,35.8028,35.8028,13300.0
2011-06-20 13:15:00,45.56,45.6,45.55,45.59,10100.0,35.8028,35.8342,35.7949,35.8264,10100.0
2011-06-20 13:20:00,45.6,45.62,45.57,45.62,11600.0,35.8342,35.8499,35.8107,35.8499,11600.0
2011-06-20 13:25:00,45.62,45.63,45.59,45.59,11700.0,35.8499,35.8578,35.8264,35.8264,11700.0
2011-06-20 13:30:00,45.58,45.62,45.57,45.61,15400.0,35.8185,35.8499,35.8107,35.8421,15400.0
2011-06-20 13:35:00,45.6,45.62,45.56,45.56,13300.0,35.8342,35.8499,35.8028,35.8028,13300.0
2011-06-20 13:40:00,45.56,45.61,45.54,45.54,21600.0,35.8028,35.8421,35.7871,35.7871,21600.0
2011-06-20 13:45:00,45.54,45.54,45.5,45.5,8100.0,35.7871,35.7871,35.7556,35.7556,8100.0
2011-06-20 13:50:00,45.5,45.52,45.48,45.51,8100.0,35.7556,35.7714,35.7399,35.7635,8100.0
2011-06-20 13:55:00,45.51,45.52,45.47,45.49,9800.0,35.7635,35.7714,35.7321,35.7478,9800.0
2011-06-20 14:00:00,45.5,45.56,45.5,45.52,11200.0,35.7556,35.8028,35.7556,35.7714,11200.0
2011-06-20 14:05:00,45.51,45.55,45.51,45.52,13800.0,35.7635,35.7949,35.7635,35.7714,13800.0
2011-06-20 14:10:00,45.53,45.54,45.5,45.53,15500.0,35.7792,35.7871,35.7556,35.7792,15500.0
2011-06-20 14:15:00,45.54,45.55,45.51,45.55,12300.0,35.7871,35.7949,35.7635,35.7949,12300.0
2011-06-20 14:20:00,45.55,45.55,45.48,45.51,35200.0,35.7949,35.7949,35.7399,35.7635,35200.0
2011-06-20 14:25:00,45.51,45.53,45.48,45.52,10100.0,35.7635,35.7792,35.7399,35.7714,10100.0
2011-06-20 14:30:00,45.52,45.53,45.51,45.53,10700.0,35.7714,35.7792,35.7635,35.7792,10700.0
2011-06-20 14:35:00,45.53,45.55,45.52,45.53,18200.0,35.7792,35.7949,35.7714,35.7792,18200.0
2011-06-20 14:40:00,45.52,45.55,45.49,45.52,13500.0,35.7714,35.7949,35.7478,35.7714,13500.0
2011-06-20 14:45:00,45.54,45.61,45.54,45.55,15700.0,35.7871,35.8421,35.7871,35.7949,15700.0
2011-06-20 14:50:00,45.55,45.59,45.53,45.53,17100.0,35.7949,35.8264,35.7792,35.7792,17100.0
2011-06-20 14:55:00,45.54,45.59,45.54,45.57,19100.0,35.7871,35.8264,35.7871,35.8107,19100.0
2011-06-20 15:00:00,45.57,45.57,45.52,45.57,20600.0,35.8107,35.8107,35.7714,35.8107,20600.0
2011-06-20 15:05:00,45.58,45.59,45.51,45.53,17900.0,35.8185,35.8264,35.7635,35.7792,17900.0
2011-06-20 15:10:00,45.53,45.54,45.45,45.45,21400.0,35.7792,35.7871,35.7164,35.7164,21400.0
2011-06-20 15:15:00,45.45,45.5,45.45,45.47,51400.0,35.7164,35.7556,35.7164,35.7321,51400.0
2011-06-20 15:20:00,45.46,45.51,45.42,45.5,23500.0,35.7242,35.7635,35.6928,35.7556,23500.0
2011-06-20 15:25:00,45.49,45.5,45.43,45.43,39800.0,35.7478,35.7556,35.7006,35.7006,39800.0
2011-06-20 15:30:00,45.43,45.52,45.42,45.52,30600.0,35.7006,35.7714,35.6928,35.7714,30600.0
2011-06-20 15:35:00,45.53,45.56,45.5,45.52,60700.0,35.7792,35.8028,35.7556,35.7714,60700.0
2011-06-20 15:40:00,45.51,45.54,45.49,45.51,45800.0,35.7635,35.7871,35.7478,35.7635,45800.0
2011-06-20 15:45:00,45.52,45.58,45.51,45.56,101200.0,35.7714,35.8185,35.7635,35.8028,101200.0
2011-06-20 15:50:00,45.55,45.57,45.48,45.51,92000.0,35.7949,35.8107,35.7399,35.7635,92000.0
2011-06-20 15:55:00,45.5,45.57,45.49,45.56,119000.0,35.7556,35.8107,35.7478,35.8028,119000.0
2011-06-21 09:30:00,46.0,46.07,45.8,45.84,193300.0,36.1486,36.2036,35.9914,36.0228,193300.0
2011-06-21 09:35:00,45.82,45.88,45.66,45.7,64100.0,36.0071,36.0543,35.8814,35.9128,64100.0
2011-06-21 09:40:00,45.71,45.79,45.7,45.78,50200.0,35.9207,35.9835,35.9128,35.9757,50200.0
2011-06-21 09:45:00,45.77,45.85,45.74,45.85,43000.0,35.9678,36.0307,35.9442,36.0307,43000.0
2011-06-21 09:50:00,45.84,46.05,45.84,46.05,98900.0,36.0228,36.1879,36.0228,36.1879,98900.0
2011-06-21 09:55:00,46.05,46.2,46.05,46.19,45400.0,36.1879,36.3057,36.1879,36.2979,45400.0
2011-06-21 10:00:00,46.19,46.3,46.15,46.24,170700.0,36.2979,36.3843,36.2664,36.3372,170700.0
2011-06-21 10:05:00,46.24,46.3,46.19,46.25,59600.0,36.3372,36.3843,36.2979,36.345,59600.0
2011-06-21 10:10:00,46.25,46.3,46.23,46.26,54000.0,36.345,36.3843,36.3293,36.3529,54000.0
2011-06-21 10:15:00,46.24,46.28,46.2,46.21,57300.0,36.3372,36.3686,36.3057,36.3136,57300.0
2011-06-21 10:20:00,46.21,46.28,46.12,46.23,172200.0,36.3136,36.3686,36.2429,36.3293,172200.0
2011-06-21 10:25:00,46.25,46.28,46.22,46.25,47700.0,36.345,36.3686,36.3214,36.345,47700.0
2011-06-21 10:30:00,46.25,46.33,46.24,46.27,133900.0,36.345,36.4079,36.3372,36.3607,133900.0
2011-06-21 10:35:00,46.28,46.36,46.25,46.35,130500.0,36.3686,36.4315,36.345,36.4236,130500.0
2011-06-21 10:40:00,46.35,46.41,46.29,46.34,82000.0,36.4236,36.4708,36.3765,36.4157,82000.0
2011-06-21 10:45:00,46.35,46.41,46.35,46.4,156900.0,36.4236,36.4708,36.4236,36.4629,156900.0
2011-06-21 10:50:00,46.4,46.4,46.28,46.3,45500.0,36.4629,36.4629,36.3686,36.3843,45500.0
2011-06-21 10:55:00,46.31,46.5,46.31,46.45,124500.0,36.3922,36.5415,36.3922,36.5022,124500.0
2011-06-21 11:00:00,46.46,46.49,46.39,46.39,70800.0,36.51,36.5336,36.455,36.455,70800.0
2011-06-21 11:05:00,46.4,46.5,46.38,46.5,42200.0,36.4629,36.5415,36.4472,36.5415,42200.0
2011-06-21 11:10:00,46.5,46.5,46.45,46.47,131100.0,36.5415,36.5415,36.5022,36.5179,131100.0
2011-06-21 11:15:00,46.47,46.5,46.38,46.44,79300.0,36.5179,36.5415,36.4472,36.4943,79300.0
2011-06-21 11:20:00,46.44,46.49,46.43,46.49,28300.0,36.4943,36.5336,36.4865,36.5336,28300.0
2011-06-21 11:25:00,46.49,46.5,46.47,46.48,28600.0,36.5336,36.5415,36.5179,36.5258,28600.0
2011-06-21 11:30:00,46.48,46.49,46.44,46.45,35300.0,36.5258,36.5336,36.4943,36.5022,35300.0
2011-06-21 11:35:00,46.43,46.47,46.4,46.45,35300.0,36.4865,36.5179,36.4629,36.5022,35300.0
2011-06-21 11:40:00,46.46,46.47,46.39,46.4,80400.0,36.51,36.5179,36.455,36.4629,80400.0
2011-06-21 11:45:00,46.4,46.4,46.35,46.38,28500.0,36.4629,36.4629,36.4236,36.4472,28500.0
2011-06-21 11:50:00,46.39,46.41,46.3,46.32,24600.0,36.455,36.4708,36.3843,36.4,24600.0
2011-06-21 11:55:00,46.33,46.38,46.31,46.38,15100.0,36.4079,36.4472,36.3922,36.4472,15100.0
2011-06-21 12:00:00,46.38,46.39,46.33,46.34,22300.0,36.4472,36.455,36.4079,36.4157,22300.0
2011-06-21 12:05:00,46.35,46.39,46.34,46.39,19500.0,36.4236,36.455,36.4157,36.455,19500.0
2011-06-21 12:10:00,46.39,46.45,46.37,46.44,18200.0,36.455,36.5022,36.4393,36.4943,18200.0
2011-06-21 12:15:00,46.45,46.48,46.43,46.47,94900.0,36.5022,36.5258,36.4865,36.5179,94900.0
2011-06-21 12:20:00,46.46,46.5,46.42,46.42,40300.0,36.51,36.5415,36.4786,36.4786,40300.0
2011-06-21 12:25:00,46.43,46.46,46.41,46.45,20300.0,36.4865,36.51,36.4708,36.5022,20300.0
2011-06-21 12:30:00,46.45,46.49,46.42,46.44,92400.0,36.5022,36.5336,36.4786,36.4943,92400.0
2011-06-21 12:35:00,46.46,46.46,46.38,46.46,17900.0,36.51,36.51,36.4472,36.51,17900.0
2011-06-21 12:40:00,46.46,46.5,46.44,46.46,49600.0,36.51,36.5415,36.4943,36.51,49600.0
2011-06-21 12:45:00,46.46,46.5,46.46,46.49,29600.0,36.51,36.5415,36.51,36.5336,29600.0
2011-06-21 12:50:00,46.5,46.5,46.46,46.48,133000.0,36.5415,36.5415,36.51,36.5258,133000.0
2011-06-21 12:55:00,46.49,46.5,46.48,46.5,25800.0,36.5336,36.5415,36.5258,36.5415,25800.0
2011-06-21 13:00:00,46.5,46.5,46.46,46.46,28400.0,36.5415,36.5415,36.51,36.51,28400.0
2011-06-21 13:05:00,46.47,46.47,46.43,46.44,14500.0,36.5179,36.5179,36.4865,36.4943,14500.0
2011-06-21 13:10:00,46.44,46.45,46.4,46.4,27300.0,36.4943,36.5022,36.4629,36.4629,27300.0
2011-06-21 13:15:00,46.41,46.41,46.36,46.36,10700.0,36.4708,36.4708,36.4315,36.4315,10700.0
2011-06-21 13:20:00,46.36,46.4,46.36,46.39,15600.0,36.4315,36.4629,36.4315,36.455,15600.0
2011-06-21 13:25:00,46.39,46.4,46.37,46.38,6800.0,36.455,36.4629,36.4393,36.4472,6800.0
2011-06-21 13:30:00,46.38,46.41,46.36,46.36,21100.0,36.4472,36.4708,36.4315,36.4315,21100.0
2011-06-21 13:35:00,46.36,46.39,46.33,46.33,18900.0,36.4315,36.455,36.4079,36.4079,18900.0
2011-06-21 13:40:00,46.34,46.38,46.33,46.37,18200.0,36.4157,36.4472,36.4079,36.4393,18200.0
2011-06-21 13:45:00,46.38,46.41,46.38,46.39,13900.0,36.4472,36.4708,36.4472,36.455,13900.0
2011-06-21 13:50:00,46.39,46.42,46.38,46.41,17000.0,36.455,36.4786,36.4472,36.4708,17000.0
2011-06-21 13:55:00,46.41,46.44,46.4,46.44,16000.0,36.4708,36.4943,36.4629,36.4943,16000.0
2011-06-21 14:00:00,46.43,46.47,46.43,46.46,31100.0,36.4865,36.5179,36.4865,36.51,31100.0
2011-06-21 14:05:00,46.46,46.5,46.45,46.49,36200.0,36.51,36.5415,36.5022,36.5336,36200.0
2011-06-21 14:10:00,46.49,46.52,46.48,46.49,105600.0,36.5336,36.5572,36.5258,36.5336,105600.0
2011-06-21 14:15:00,46.5,46.5,46.48,46.5,20600.0,36.5415,36.5415,36.5258,36.5415,20600.0
2011-06-21 14:20:00,46.5,46.5,46.47,46.49,40100.0,36.5415,36.5415,36.5179,36.5336,40100.0
2011-06-21 14:25:00,46.5,46.5,46.48,46.49,24800.0,36.5415,36.5415,36.5258,36.5336,24800.0
2011-06-21 14:30:00,46.49,46.5,46.47,46.48,52200.0,36.5336,36.5415,36.5179,36.5258,52200.0
2011-06-21 14:35:00,46.48,46.54,46.45,46.52,98500.0,36.5258,36.5729,36.5022,36.5572,98500.0
2011-06-21 14:40:00,46.51,46.53,46.49,46.5,130100.0,36.5493,36.5651,36.5336,36.5415,130100.0
2011-06-21 14:45:00,46.5,46.5,46.46,46.5,53100.0,36.5415,36.5415,36.51,36.5415,53100.0
2011-06-21 14:50:00,46.5,46.5,46.47,46.5,112200.0,36.5415,36.5415,36.5179,36.5415,112200.0
2011-06-21 14:55:00,46.51,46.57,46.51,46.55,62300.0,36.5493,36.5965,36.5493,36.5808,62300.0
2011-06-21 15:00:00,46.55,46.55,46.49,46.54,93800.0,36.5808,36.5808,36.5336,36.5729,93800.0
2011-06-21 15:05:00,46.55,46.56,46.52,46.53,96500.0,36.5808,36.5886,36.5572,36.5651,96500.0
2011-06-21 15:10:00,46.53,46.57,46.48,46.51,87200.0,36.5651,36.5965,36.5258,36.5493,87200.0
2011-06-21 15:15:00,46.51,46.54,46.5,46.5,45500.0,36.5493,36.5729,36.5415,36.5415,45500.0
2011-06-21 15:20:00,46.51,46.52,46.49,46.52,39800.0,36.5493,36.5572,36.5336,36.5572,39800.0
2011-06-21 15:25:00,46.52,46.53,46.51,46.52,91700.0,36.5572,36.5651,36.5493,36.5572,91700.0
2011-06-21 15:30:00,46.52,46.54,46.5,46.52,90900.0,36.5572,36.5729,36.5415,36.5572,90900.0
2011-06-21 15:35:00,46.52,46.58,46.52,46.55,53300.0,36.5572,36.6043,36.5572,36.5808,53300.0
2011-06-21 15:40:00,46.54,46.56,46.5,46.51,56500.0,36.5729,36.5886,36.5415,36.5493,56500.0
2011-06-21 15:45:00,46.51,46.57,46.51,46.56,174800.0,36.5493,36.5965,36.5493,36.5886,174800.0
2011-06-21 15:50:00,46.57,46.57,46.52,46.55,231000.0,36.5965,36.5965,36.5572,36.5808,231000.0
2011-06-21 15:55:00,46.54,46.55,46.49,46.53,172100.0,36.5729,36.5808,36.5336,36.5651,172100.0
2011-06-22 09:30:00,46.29,46.48,46.29,46.39,35100.0,36.3765,36.5258,36.3765,36.455,35100.0
2011-06-22 09:35:00,46.39,46.39,46.21,46.26,15500.0,36.455,36.455,36.3136,36.3529,15500.0
2011-06-22 09:40:00,46.26,46.38,46.25,46.37,9000.0,36.3529,36.4472,36.345,36.4393,9000.0
2011-06-22 09:45:00,46.4,46.42,46.27,46.33,23900.0,36.4629,36.4786,36.3607,36.4079,23900.0
2011-06-22 09:50:00,46.32,46.35,46.27,46.34,11200.0,36.4,36.4236,36.3607,36.4157,11200.0
2011-06-22 09:55:00,46.35,46.49,46.34,46.41,35600.0,36.4236,36.5336,36.4157,36.4708,35600.0
2011-06-22 10:00:00,46.41,46.51,46.41,46.45,85500.0,36.4708,36.5493,36.4708,36.5022,85500.0
2011-06-22 10:05:00,46.43,46.46,46.41,46.43,12200.0,36.4865,36.51,36.4708,36.4865,12200.0
2011-06-22 10:10:00,46.43,46.47,46.41,46.41,15300.0,36.4865,36.5179,36.4708,36.4708,15300.0
2011-06-22 10:15:00,46.41,46.41,46.27,46.27,20700.0,36.4708,36.4708,36.3607,36.3607,20700.0
2011-06-22 10:20:00,46.26,46.3,46.21,46.3,17800.0,36.3529,36.3843,36.3136,36.3843,17800.0
2011-06-22 10:25:00,46.31,46.32,46.28,46.29,14900.0,36.3922,36.4,36.3686,36.3765,14900.0
2011-06-22 10:30:00,46.29,46.33,46.28,46.29,14600.0,36.3765,36.4079,36.3686,36.3765,14600.0
2011-06-22 10:35:00,46.29,46.33,46.25,46.3,11500.0,36.3765,36.4079,36.345,36.3843,11500.0
2011-06-22 10:40:00,46.3,46.32,46.29,46.3,13900.0,36.3843,36.4,36.3765,36.3843,13900.0
2011-06-22 10:45:00,46.32,46.4,46.3,46.37,16000.0,36.4,36.4629,36.3843,36.4393,16000.0
2011-06-22 10:50:00,46.36,46.38,46.31,46.36,18600.0,36.4315,36.4472,36.3922,36.4315,18600.0
2011-06-22 10:55:00,46.36,46.48,46.36,46.44,36300.0,36.4315,36.5258,36.4315,36.4943,36300.0
2011-06-22 11:00:00,46.44,46.49,46.44,46.46,7700.0,36.4943,36.5336,36.4943,36.51,7700.0
2011-06-22 11:05:00,46.47,46.49,46.39,46.39,50400.0,36.5179,36.5336,36.455,36.455,50400.0
2011-06-22 11:10:00,46.39,46.45,46.39,46.41,60100.0,36.455,36.5022,36.455,36.4708,60100.0
2011-06-22 11:15:00,46.41,46.47,46.4,46.46,12000.0,36.4708,36.5179,36.4629,36.51,12000.0
2011-06-22 11:20:00,46.47,46.49,46.44,46.44,16900.0,36.5179,36.5336,36.4943,36.4943,16900.0
2011-06-22 11:25:00,46.43,46.45,46.38,46.4,14300.0,36.4865,36.5022,36.4472,36.4629,14300.0
2011-06-22 11:30:00,46.41,46.45,46.41,46.44,6400.0,36.4708,36.5022,36.4708,36.4943,6400.0
2011-06-22 11:35:00,46.44,46.48,46.42,46.48,7200.0,36.4943,36.5258,36.4786,36.5258,7200.0
2011-06-22 11:40:00,46.48,46.48,46.4,46.47,7300.0,36.5258,36.5258,36.4629,36.5179,7300.0
2011-06-22 11:45:00,46.46,46.46,46.4,46.42,7400.0,36.51,36.51,36.4629,36.4786,7400.0
2011-06-22 11:50:00,46.41,46.45,46.41,46.44,8900.0,36.4708,36.5022,36.4708,36.4943,8900.0
2011-06-22 11:55:00,46.44,46.46,46.43,46.43,6500.0,36.4943,36.51,36.4865,36.4865,6500.0
2011-06-22 12:00:00,46.42,46.43,46.32,46.35,12000.0,36.4786,36.4865,36.4,36.4236,12000.0
2011-06-22 12:05:00,46.35,46.39,46.33,46.39,4600.0,36.4236,36.455,36.4079,36.455,4600.0
2011-06-22 12:10:00,46.39,46.43,46.39,46.41,5200.0,36.455,36.4865,36.455,36.4708,5200.0
2011-06-22 12:15:00,46.41,46.45,46.33,46.35,15000.0,36.4708,36.5022,36.4079,36.4236,15000.0
2011-06-22 12:20:00,46.35,46.36,46.24,46.35,38200.0,36.4236,36.4315,36.3372,36.4236,38200.0
2011-06-22 12:25:00,46.37,46.38,46.28,46.36,8300.0,36.4393,36.4472,36.3686,36.4315,8300.0
2011-06-22 12:30:00,46.35,46.35,46.23,46.24,12300.0,36.4236,36.4236,36.3293,36.3372,12300.0
2011-06-22 12:35:00,46.23,46.23,46.13,46.18,20800.0,36.3293,36.3293,36.2507,36.29,20800.0
2011-06-22 12:40:00,46.19,46.31,46.17,46.31,8500.0,36.2979,36.3922,36.2822,36.3922,8500.0
2011-06-22 12:45:00,46.33,46.36,46.3,46.31,8300.0,36.4079,36.4315,36.3843,36.3922,8300.0
2011-06-22 12:50:00,46.32,46.37,46.31,46.34,9100.0,36.4,36.4393,36.3922,36.4157,9100.0
2011-06-22 12:55:00,46.33,46.37,46.31,46.35,25500.0,36.4079,36.4393,36.3922,36.4236,25500.0
2011-06-22 13:00:00,46.35,46.35,46.31,46.34,33800.0,36.4236,36.4236,36.3922,36.4157,33800.0
2011-06-22 13:05:00,46.35,46.36,46.32,46.36,15900.0,36.4236,36.4315,36.4,36.4315,15900.0
2011-06-22 13:10:00,46.34,46.35,46.3,46.3,18900.0,36.4157,36.4236,36.3843,36.3843,18900.0
2011-06-22 13:15:00,46.31,46.36,46.31,46.33,14000.0,36.3922,36.4315,36.3922,36.4079,14000.0
2011-06-22 13:20:00,46.32,46.36,46.31,46.33,14400.0,36.4,36.4315,36.3922,36.4079,14400.0
2011-06-22 13:25:00,46.34,46.35,46.27,46.3,17400.0,36.4157,36.4236,36.3607,36.3843,17400.0
2011-06-22 13:30:00,46.29,46.34,46.28,46.34,28600.0,36.3765,36.4157,36.3686,36.4157,28600.0
2011-06-22 13:35:00,46.35,46.36,46.33,46.33,10100.0,36.4236,36.4315,36.4079,36.4079,10100.0
2011-06-22 13:40:00,46.34,46.35,46.3,46.33,10000.0,36.4157,36.4236,36.3843,36.4079,10000.0
2011-06-22 13:45:00,46.32,46.34,46.31,46.34,5300.0,36.4,36.4157,36.3922,36.4157,5300.0
2011-06-22 13:50:00,46.35,46.39,46.33,46.38,8000.0,36.4236,36.455,36.4079,36.4472,8000.0
2011-06-22 13:55:00,46.37,46.39,46.34,46.35,9300.0,36.4393,36.455,36.4157,36.4236,9300.0
2011-06-22 14:00:00,46.37,46.37,46.27,46.27,20500.0,36.4393,36.4393,36.3607,36.3607,20500.0
2011-06-22 14:05:00,46.27,46.35,46.2,46.34,23700.0,36.3607,36.4236,36.3057,36.4157,23700.0
2011-06-22 14:10:00,46.34,46.34,46.28,46.28,15800.0,36.4157,36.4157,36.3686,36.3686,15800.0
2011-06-22 14:15:00,46.28,46.31,46.25,46.25,21500.0,36.3686,36.3922,36.345,36.345,21500.0
2011-06-22 14:20:00,46.25,46.37,46.25,46.35,13800.0,36.345,36.4393,36.345,36.4236,13800.0
2011-06-22 14:25:00,46.34,46.42,46.27,46.29,75100.0,36.4157,36.4786,36.3607,36.3765,75100.0
2011-06-22 14:30:00,46.28,46.32,46.26,46.32,16500.0,36.3686,36.4,36.3529,36.4,16500.0
2011-06-22 14:35:00,46.32,46.34,46.26,46.29,39300.0,36.4,36.4157,36.3529,36.3765,39300.0
2011-06-22 14:40:00,46.3,46.32,46.22,46.22,26100.0,36.3843,36.4,36.3214,36.3214,26100.0
2011-06-22 14:45:00,46.22,46.27,46.22,46.27,12900.0,36.3214,36.3607,36.3214,36.3607,12900.0
2011-06-22 14:50:00,46.26,46.28,46.17,46.17,26700.0,36.3529,36.3686,36.2822,36.2822,26700.0
2011-06-22 14:55:00,46.17,46.17,46.04,46.1,52000.0,36.2822,36.2822,36.18,36.2271,52000.0
2011-06-22 15:00:00,46.11,46.19,46.1,46.17,36400.0,36.235,36.2979,36.2271,36.2822,36400.0
2011-06-22 15:05:00,46.17,46.25,46.15,46.25,29100.0,36.2822,36.345,36.2664,36.345,29100.0
2011-06-22 15:10:00,46.25,46.29,46.21,46.21,86400.0,36.345,36.3765,36.3136,36.3136,86400.0
2011-06-22 15:15:00,46.2,46.27,46.19,46.25,94600.0,36.3057,36.3607,36.2979,36.345,94600.0
2011-06-22 15:20:00,46.25,46.28,46.21,46.26,44700.0,36.345,36.3686,36.3136,36.3529,44700.0
2011-06-22 15:25:00,46.25,46.26,46.2,46.23,18000.0,36.345,36.3529,36.3057,36.3293,18000.0
2011-06-22 15:30:00,46.22,46.22,46.18,46.2,57700.0,36.3214,36.3214,36.29,36.3057,57700.0
2011-06-22 15:35:00,46.21,46.27,46.2,46.2,44200.0,36.3136,36.3607,36.3057,36.3057,44200.0
2011-06-22 15:40:00,46.19,46.2,46.11,46.12,56200.0,36.2979,36.3057,36.235,36.2429,56200.0
2011-06-22 15:45:00,46.1,46.14,46.07,46.12,91900.0,36.2271,36.2586,36.2036,36.2429,91900.0
2011-06-22 15:50:00,46.12,46.17,46.1,46.12,89600.0,36.2429,36.2822,36.2271,36.2429,89600.0
2011-06-22 15:55:00,46.12,46.14,46.05,46.08,164800.0,36.2429,36.2586,36.1879,36.2114,164800.0
2011-06-23 09:30:00,45.51,45.58,45.33,45.41,47700.0,35.7635,35.8185,35.6221,35.6849,47700.0
2011-06-23 09:35:00,45.42,45.58,45.41,45.56,25800.0,35.6928,35.8185,35.6849,35.8028,25800.0
2011-06-23 09:40:00,45.56,45.57,45.5,45.5,29600.0,35.8028,35.8107,35.7556,35.7556,29600.0
2011-06-23 09:45:00,45.5,45.57,45.49,45.57,34400.0,35.7556,35.8107,35.7478,35.8107,34400.0
2011-06-23 09:50:00,45.58,45.58,45.41,45.42,25800.0,35.8185,35.8185,35.6849,35.6928,25800.0
2011-06-23 09:55:00,45.43,45.49,45.43,45.49,12500.0,35.7006,35.7478,35.7006,35.7478,12500.0
2011-06-23 10:00:00,45.49,45.57,45.45,45.57,52400.0,35.7478,35.8107,35.7164,35.8107,52400.0
2011-06-23 10:05:00,45.54,45.59,45.54,45.57,18200.0,35.7871,35.8264,35.7871,35.8107,18200.0
2011-06-23 10:10:00,45.59,45.6,45.55,45.55,32500.0,35.8264,35.8342,35.7949,35.7949,32500.0
2011-06-23 10:15:00,45.55,45.55,45.46,45.48,26600.0,35.7949,35.7949,35.7242,35.7399,26600.0
2011-06-23 10:20:00,45.49,45.52,45.43,45.43,47900.0,35.7478,35.7714,35.7006,35.7006,47900.0
2011-06-23 10:25:00,45.43,45.48,45.37,45.48,19100.0,35.7006,35.7399,35.6535,35.7399,19100.0
2011-06-23 10:30:00,45.47,45.56,45.47,45.51,38100.0,35.7321,35.8028,35.7321,35.7635,38100.0
2011-06-23 10:35:00,45.49,45.5,45.41,45.48,22700.0,35.7478,35.7556,35.6849,35.7399,22700.0
2011-06-23 10:40:00,45.48,45.5,45.42,45.43,22900.0,35.7399,35.7556,35.6928,35.7006,22900.0
2011-06-23 10:45:00,45.42,45.42,45.38,45.38,51100.0,35.6928,35.6928,35.6613,35.6613,51100.0
2011-06-23 10:50:00,45.39,45.42,45.36,45.4,22800.0,35.6692,35.6928,35.6456,35.6771,22800.0
2011-06-23 10:55:00,45.4,45.46,45.36,45.44,10400.0,35.6771,35.7242,35.6456,35.7085,10400.0
2011-06-23 11:00:00,45.44,45.5,45.42,45.46,24600.0,35.7085,35.7556,35.6928,35.7242,24600.0
2011-06-23 11:05:00,45.46,45.51,45.43,45.51,17000.0,35.7242,35.7635,35.7006,35.7635,17000.0
2011-06-23 11:10:00,45.51,45.52,45.4,45.44,22200.0,35.7635,35.7714,35.6771,35.7085,22200.0
2011-06-23 11:15:00,45.42,45.46,45.39,45.45,17100.0,35.6928,35.7242,35.6692,35.7164,17100.0
2011-06-23 11:20:00,45.45,45.46,45.4,45.4,15500.0,35.7164,35.7242,35.6771,35.6771,15500.0
2011-06-23 11:25:00,45.4,45.52,45.4,45.49,19600.0,35.6771,35.7714,35.6771,35.7478,19600.0
2011-06-23 11:30:00,45.49,45.51,45.46,45.49,19800.0,35.7478,35.7635,35.7242,35.7478,19800.0
2011-06-23 11:35:00,45.5,45.53,45.44,45.44,21400.0,35.7556,35.7792,35.7085,35.7085,21400.0
2011-06-23 11:40:00,45.45,45.46,45.4,45.44,20600.0,35.7164,35.7242,35.6771,35.7085,20600.0
2011-06-23 11:45:00,45.44,45.45,45.41,45.42,12900.0,35.7085,35.7164,35.6849,35.6928,12900.0
2011-06-23 11:50:00,45.43,45.46,45.4,45.42,10500.0,35.7006,35.7242,35.6771,35.6928,10500.0
2011-06-23 11:55:00,45.42,45.51,45.41,45.48,13600.0,35.6928,35.7635,35.6849,35.7399,13600.0
2011-06-23 12:00:00,45.49,45.56,45.48,45.55,36300.0,35.7478,35.8028,35.7399,35.7949,36300.0
2011-06-23 12:05:00,45.56,45.57,45.51,45.55,45100.0,35.8028,35.8107,35.7635,35.7949,45100.0
2011-06-23 12:10:00,45.55,45.57,45.52,45.56,25900.0,35.7949,35.8107,35.7714,35.8028,25900.0
2011-06-23 12:15:00,45.55,45.56,45.47,45.47,49900.0,35.7949,35.8028,35.7321,35.7321,49900.0
2011-06-23 12:20:00,45.47,45.52,45.47,45.48,24200.0,35.7321,35.7714,35.7321,35.7399,24200.0
2011-06-23 12:25:00,45.48,45.48,45.42,45.43,28200.0,35.7399,35.7399,35.6928,35.7006,28200.0
2011-06-23 12:30:00,45.43,45.44,45.41,45.41,20000.0,35.7006,35.7085,35.6849,35.6849,20000.0
2011-06-23 12:35:00,45.42,45.47,45.4,45.47,7000.0,35.6928,35.7321,35.6771,35.7321,7000.0
2011-06-23 12:40:00,45.46,45.53,45.46,45.51,14300.0,35.7242,35.7792,35.7242,35.7635,14300.0
2011-06-23 12:45:00,45.51,45.52,45.49,45.51,24400.0,35.7635,35.7714,35.7478,35.7635,24400.0
2011-06-23 12:50:00,45.51,45.54,45.49,45.53,27000.0,35.7635,35.7871,35.7478,35.7792,27000.0
2011-06-23 12:55:00,45.53,45.56,45.51,45.53,36600.0,35.7792,35.8028,35.7635,35.7792,36600.0
2011-06-23 13:00:00,45.53,45.55,45.48,45.53,64700.0,35.7792,35.7949,35.7399,35.7792,64700.0
2011-06-23 13:05:00,45.54,45.58,45.52,45.53,62300.0,35.7871,35.8185,35.7714,35.7792,62300.0
2011-06-23 13:10:00,45.53,45.56,45.51,45.51,29900.0,35.7792,35.8028,35.7635,35.7635,29900.0
2011-06-23 13:15:00,45.52,45.54,45.47,45.47,18500.0,35.7714,35.7871,35.7321,35.7321,18500.0
2011-06-23 13:20:00,45.47,45.51,45.45,45.46,25400.0,35.7321,35.7635,35.7164,35.7242,25400.0
2011-06-23 13:25:00,45.46,45.52,45.46,45.51,29300.0,35.7242,35.7714,35.7242,35.7635,29300.0
2011-06-23 13:30:00,45.51,45.58,45.51,45.56,43200.0,35.7635,35.8185,35.7635,35.8028,43200.0
2011-06-23 13:35:00,45.57,45.59,45.52,45.53,31900.0,35.8107,35.8264,35.7714,35.7792,31900.0
2011-06-23 13:40:00,45.52,45.55,45.49,45.5,19900.0,35.7714,35.7949,35.7478,35.7556,19900.0
2011-06-23 13:45:00,45.5,45.52,45.5,45.51,19000.0,35.7556,35.7714,35.7556,35.7635,19000.0
2011-06-23 13:50:00,45.51,45.51,45.43,45.45,42600.0,35.7635,35.7635,35.7006,35.7164,42600.0
2011-06-23 13:55:00,45.46,45.55,45.46,45.53,23800.0,35.7242,35.7949,35.7242,35.7792,23800.0
2011-06-23 14:00:00,45.54,45.54,45.46,45.46,45900.0,35.7871,35.7871,35.7242,35.7242,45900.0
2011-06-23 14:05:00,45.46,45.49,45.43,45.47,43500.0,35.7242,35.7478,35.7006,35.7321,43500.0
2011-06-23 14:10:00,45.47,45.5,45.42,45.43,26000.0,35.7321,35.7556,35.6928,35.7006,26000.0
2011-06-23 14:15:00,45.43,45.44,45.39,45.41,25500.0,35.7006,35.7085,35.6692,35.6849,25500.0
2011-06-23 14:20:00,45.41,45.43,45.39,45.43,24200.0,35.6849,35.7006,35.6692,35.7006,24200.0
2011-06-23 14:25:00,45.43,45.47,45.42,45.44,18800.0,35.7006,35.7321,35.6928,35.7085,18800.0
2011-06-23 14:30:00,45.45,45.49,45.45,45.48,27800.0,35.7164,35.7478,35.7164,35.7399,27800.0
2011-06-23 14:35:00,45.48,45.49,45.37,45.37,22200.0,35.7399,35.7478,35.6535,35.6535,22200.0
2011-06-23 14:40:00,45.37,45.38,45.34,45.34,15900.0,35.6535,35.6613,35.6299,35.6299,15900.0
2011-06-23 14:45:00,45.34,45.35,45.28,45.32,37200.0,35.6299,35.6378,35.5828,35.6142,37200.0
2011-06-23 14:50:00,45.31,45.36,45.3,45.34,21200.0,35.6063,35.6456,35.5985,35.6299,21200.0
2011-06-23 14:55:00,45.34,45.67,45.33,45.64,106000.0,35.6299,35.8892,35.6221,35.8657,106000.0
2011-06-23 15:00:00,45.68,45.7,45.49,45.55,132300.0,35.8971,35.9128,35.7478,35.7949,132300.0
2011-06-23 15:05:00,45.57,45.71,45.51,45.68,126900.0,35.8107,35.9207,35.7635,35.8971,126900.0
2011-06-23 15:10:00,45.67,45.7,45.61,45.68,111700.0,35.8892,35.9128,35.8421,35.8971,111700.0
2011-06-23 15:15:00,45.68,45.78,45.68,45.68,81100.0,35.8971,35.9757,35.8971,35.8971,81100.0
2011-06-23 15:20:00,45.67,45.74,45.62,45.71,130700.0,35.8892,35.9442,35.8499,35.9207,130700.0
2011-06-23 15:25:00,45.71,45.71,45.61,45.61,75400.0,35.9207,35.9207,35.8421,35.8421,75400.0
2011-06-23 15:30:00,45.61,45.63,45.48,45.55,84500.0,35.8421,35.8578,35.7399,35.7949,84500.0
2011-06-23 15:35:00,45.55,45.64,45.54,45.55,60500.0,35.7949,35.8657,35.7871,35.7949,60500.0
2011-06-23 15:40:00,45.56,45.67,45.54,45.59,67500.0,35.8028,35.8892,35.7871,35.8264,67500.0
2011-06-23 15:45:00,45.58,45.7,45.55,45.66,140000.0,35.8185,35.9128,35.7949,35.8814,140000.0
2011-06-23 15:50:00,45.66,45.75,45.66,45.71,169900.0,35.8814,35.9521,35.8814,35.9207,169900.0
2011-06-23 15:55:00,45.71,45.76,45.64,45.65,390300.0,35.9207,35.96,35.8657,35.8735,390300.0
2011-06-24 09:30:00,45.56,45.7,45.52,45.57,30500.0,35.8028,35.9128,35.7714,35.8107,30500.0
2011-06-24 09:35:00,45.55,45.55,45.39,45.48,12200.0,35.7949,35.7949,35.6692,35.7399,12200.0
2011-06-24 09:40:00,45.49,45.55,45.46,45.46,5400.0,35.7478,35.7949,35.7242,35.7242,5400.0
2011-06-24 09:45:00,45.45,45.5,45.37,45.42,22600.0,35.7164,35.7556,35.6535,35.6928,22600.0
2011-06-24 09:50:00,45.42,45.48,45.38,45.47,18700.0,35.6928,35.7399,35.6613,35.7321,18700.0
2011-06-24 09:55:00,45.47,45.51,45.44,45.47,12000.0,35.7321,35.7635,35.7085,35.7321,12000.0
2011-06-24 10:00:00,45.48,45.51,45.44,45.46,34300.0,35.7399,35.7635,35.7085,35.7242,34300.0
2011-06-24 10:05:00,45.45,45.45,45.41,45.45,30600.0,35.7164,35.7164,35.6849,35.7164,30600.0
2011-06-24 10:10:00,45.46,45.46,45.37,45.41,66400.0,35.7242,35.7242,35.6535,35.6849,66400.0
2011-06-24 10:15:00,45.41,45.43,45.38,45.4,29100.0,35.6849,35.7006,35.6613,35.6771,29100.0
2011-06-24 10:20:00,45.38,45.42,45.37,45.42,20600.0,35.6613,35.6928,35.6535,35.6928,20600.0
2011-06-24 10:25:00,45.42,45.42,45.3,45.4,23400.0,35.6928,35.6928,35.5985,35.6771,23400.0
2011-06-24 10:30:00,45.4,45.48,45.34,45.48,16500.0,35.6771,35.7399,35.6299,35.7399,16500.0
2011-06-24 10:35:00,45.48,45.56,45.48,45.51,18900.0,35.7399,35.8028,35.7399,35.7635,18900.0
2011-06-24 10:40:00,45.52,45.54,45.46,45.46,18000.0,35.7714,35.7871,35.7242,35.7242,18000.0
2011-06-24 10:45:00,45.43,45.44,45.28,45.34,33300.0,35.7006,35.7085,35.5828,35.6299,33300.0
2011-06-24 10:50:00,45.33,45.37,45.28,45.36,55600.0,35.6221,35.6535,35.5828,35.6456,55600.0
2011-06-24 10:55:00,45.35,45.37,45.31,45.35,20300.0,35.6378,35.6535,35.6063,35.6378,20300.0
2011-06-24 11:00:00,45.35,45.41,45.33,45.41,12400.0,35.6378,35.6849,35.6221,35.6849,12400.0
2011-06-24 11:05:00,45.42,45.45,45.38,45.45,38000.0,35.6928,35.7164,35.6613,35.7164,38000.0
2011-06-24 11:10:00,45.45,45.48,45.36,45.48,33600.0,35.7164,35.7399,35.6456,35.7399,33600.0
2011-06-24 11:15:00,45.48,45.53,45.47,45.5,23100.0,35.7399,35.7792,35.7321,35.7556,23100.0
2011-06-24 11:20:00,45.5,45.51,45.44,45.49,13700.0,35.7556,35.7635,35.7085,35.7478,13700.0
2011-06-24 11:25:00,45.49,45.53,45.43,45.52,25800.0,35.7478,35.7792,35.7006,35.7714,25800.0
2011-06-24 11:30:00,45.52,45.54,45.47,45.48,22400.0,35.7714,35.7871,35.7321,35.7399,22400.0
2011-06-24 11:35:00,45.47,45.5,45.44,45.48,27500.0,35.7321,35.7556,35.7085,35.7399,27500.0
2011-06-24 11:40:00,45.47,45.47,45.43,45.47,11200.0,35.7321,35.7321,35.7006,35.7321,11200.0
2011-06-24 11:45:00,45.47,45.48,45.43,45.43,7000.0,35.7321,35.7399,35.7006,35.7006,7000.0
2011-06-24 11:50:00,45.44,45.44,45.39,45.4,9000.0,35.7085,35.7085,35.6692,35.6771,9000.0
2011-06-24 11:55:00,45.39,45.4,45.33,45.36,17000.0,35.6692,35.6771,35.6221,35.6456,17000.0
2011-06-24 12:00:00,45.37,45.41,45.36,45.4,15400.0,35.6535,35.6849,35.6456,35.6771,15400.0
2011-06-24 12:05:00,45.4,45.4,45.34,45.35,16100.0,35.6771,35.6771,35.6299,35.6378,16100.0
2011-06-24 12:10:00,45.34,45.35,45.3,45.33,9600.0,35.6299,35.6378,35.5985,35.6221,9600.0
2011-06-24 12:15:00,45.33,45.36,45.32,45.35,8400.0,35.6221,35.6456,35.6142,35.6378,8400.0
2011-06-24 12:20:00,45.35,45.36,45.32,45.34,10300.0,35.6378,35.6456,35.6142,35.6299,10300.0
2011-06-24 12:25:00,45.33,45.34,45.31,45.33,9700.0,35.6221,35.6299,35.6063,35.6221,9700.0
2011-06-24 12:30:00,45.33,45.37,45.33,45.37,4800.0,35.6221,35.6535,35.6221,35.6535,4800.0
2011-06-24 12:35:00,45.38,45.41,45.38,45.41,13300.0,35.6613,35.6849,35.6613,35.6849,13300.0
2011-06-24 12:40:00,45.41,45.42,45.37,45.39,23200.0,35.6849,35.6928,35.6535,35.6692,23200.0
2011-06-24 12:45:00,45.39,45.39,45.31,45.32,17700.0,35.6692,35.6692,35.6063,35.6142,17700.0
2011-06-24 12:50:00,45.32,45.34,45.28,45.32,17700.0,35.6142,35.6299,35.5828,35.6142,17700.0
2011-06-24 12:55:00,45.32,45.36,45.32,45.35,9800.0,35.6142,35.6456,35.6142,35.6378,9800.0
2011-06-24 13:00:00,45.35,45.39,45.29,45.31,42200.0,35.6378,35.6692,35.5906,35.6063,42200.0
2011-06-24 13:05:00,45.31,45.35,45.3,45.35,27800.0,35.6063,35.6378,35.5985,35.6378,27800.0
2011-06-24 13:10:00,45.35,45.38,45.31,45.36,27500.0,35.6378,35.6613,35.6063,35.6456,27500.0
2011-06-24 13:15:00,45.36,45.38,45.35,45.37,20100.0,35.6456,35.6613,35.6378,35.6535,20100.0
2011-06-24 13:20:00,45.37,45.39,45.35,45.39,19400.0,35.6535,35.6692,35.6378,35.6692,19400.0
2011-06-24 13:25:00,45.39,45.43,45.38,45.41,14900.0,35.6692,35.7006,35.6613,35.6849,14900.0
2011-06-24 13:30:00,45.41,45.42,45.39,45.4,12400.0,35.6849,35.6928,35.6692,35.6771,12400.0
2011-06-24 13:35:00,45.39,45.5,45.38,45.47,28000.0,35.6692,35.7556,35.6613,35.7321,28000.0
2011-06-24 13:40:00,45.48,45.5,45.43,45.45,21900.0,35.7399,35.7556,35.7006,35.7164,21900.0
2011-06-24 13:45:00,45.44,45.51,45.44,45.49,43200.0,35.7085,35.7635,35.7085,35.7478,43200.0
2011-06-24 13:50:00,45.49,45.51,45.46,45.46,23400.0,35.7478,35.7635,35.7242,35.7242,23400.0
2011-06-24 13:55:00,45.46,45.47,45.44,45.47,29500.0,35.7242,35.7321,35.7085,35.7321,29500.0
2011-06-24 14:00:00,45.46,45.48,45.45,45.46,30500.0,35.7242,35.7399,35.7164,35.7242,30500.0
2011-06-24 14:05:00,45.45,45.48,45.44,45.44,32300.0,35.7164,35.7399,35.7085,35.7085,32300.0
2011-06-24 14:10:00,45.44,45.46,45.39,45.39,28400.0,35.7085,35.7242,35.6692,35.6692,28400.0
2011-06-24 14:15:00,45.39,45.42,45.37,45.41,12900.0,35.6692,35.6928,35.6535,35.6849,12900.0
2011-06-24 14:20:00,45.4,45.43,45.37,45.43,19700.0,35.6771,35.7006,35.6535,35.7006,19700.0
2011-06-24 14:25:00,45.44,45.45,45.4,45.45,23000.0,35.7085,35.7164,35.6771,35.7164,23000.0
2011-06-24 14:30:00,45.45,45.47,45.42,45.42,32000.0,35.7164,35.7321,35.6928,35.6928,32000.0
2011-06-24 14:35:00,45.43,45.43,45.37,45.4,39100.0,35.7006,35.7006,35.6535,35.6771,39100.0
2011-06-24 14:40:00,45.4,45.46,45.39,45.46,32300.0,35.6771,35.7242,35.6692,35.7242,32300.0
2011-06-24 14:45:00,45.45,45.48,45.41,45.41,26800.0,35.7164,35.7399,35.6849,35.6849,26800.0
2011-06-24 14:50:00,45.41,45.44,45.4,45.44,9700.0,35.6849,35.7085,35.6771,35.7085,9700.0
2011-06-24 14:55:00,45.43,45.44,45.39,45.41,39500.0,35.7006,35.7085,35.6692,35.6849,39500.0
2011-06-24 15:00:00,45.41,45.43,45.39,45.4,23900.0,35.6849,35.7006,35.6692,35.6771,23900.0
2011-06-24 15:05:00,45.4,45.42,45.35,45.36,35400.0,35.6771,35.6928,35.6378,35.6456,35400.0
2011-06-24 15:10:00,45.37,45.38,45.32,45.35,25500.0,35.6535,35.6613,35.6142,35.6378,25500.0
2011-06-24 15:15:00,45.34,45.39,45.33,45.34,36200.0,35.6299,35.6692,35.6221,35.6299,36200.0
2011-06-24 15:20:00,45.34,45.35,45.24,45.25,36600.0,35.6299,35.6378,35.5513,35.5592,36600.0
2011-06-24 15:25:00,45.25,45.26,45.22,45.23,24400.0,35.5592,35.567,35.5356,35.5435,24400.0
2011-06-24 15:30:00,45.23,45.39,45.23,45.39,39300.0,35.5435,35.6692,35.5435,35.6692,39300.0
2011-06-24 15:35:00,45.38,45.41,45.37,45.4,56900.0,35.6613,35.6849,35.6535,35.6771,56900.0
2011-06-24 15:40:00,45.41,45.45,45.4,45.41,69200.0,35.6849,35.7164,35.6771,35.6849,69200.0
2011-06-24 15:45:00,45.42,45.44,45.38,45.39,174000.0,35.6928,35.7085,35.6613,35.6692,174000.0
2011-06-24 15:50:00,45.39,45.42,45.35,45.4,116300.0,35.6692,35.6928,35.6378,35.6771,116300.0
2011-06-24 15:55:00,45.4,45.45,45.39,45.4,281300.0,35.6771,35.7164,35.6692,35.6771,281300.0
2011-06-27 09:30:00,45.36,45.5,45.19,45.32,28400.0,35.6456,35.7556,35.512,35.6142,28400.0
2011-06-27 09:35:00,45.34,45.35,45.27,45.31,16800.0,35.6299,35.6378,35.5749,35.6063,16800.0
2011-06-27 09:40:00,45.3,45.52,45.3,45.51,25900.0,35.5985,35.7714,35.5985,35.7635,25900.0
2011-06-27 09:45:00,45.52,45.58,45.47,45.54,18900.0,35.7714,35.8185,35.7321,35.7871,18900.0
2011-06-27 09:50:00,45.55,45.6,45.51,45.57,19000.0,35.7949,35.8342,35.7635,35.8107,19000.0
2011-06-27 09:55:00,45.57,45.57,45.45,45.46,70400.0,35.8107,35.8107,35.7164,35.7242,70400.0
2011-06-27 10:00:00,45.47,45.5,45.44,45.49,21700.0,35.7321,35.7556,35.7085,35.7478,21700.0
2011-06-27 10:05:00,45.5,45.5,45.44,45.46,9500.0,35.7556,35.7556,35.7085,35.7242,9500.0
2011-06-27 10:10:00,45.47,45.53,45.45,45.53,13300.0,35.7321,35.7792,35.7164,35.7792,13300.0
2011-06-27 10:15:00,45.52,45.59,45.52,45.59,31900.0,35.7714,35.8264,35.7714,35.8264,31900.0
2011-06-27 10:20:00,45.59,45.62,45.57,45.62,16400.0,35.8264,35.8499,35.8107,35.8499,16400.0
2011-06-27 10:25:00,45.61,45.71,45.58,45.71,35600.0,35.8421,35.9207,35.8185,35.9207,35600.0
2011-06-27 10:30:00,45.72,45.77,45.7,45.72,15200.0,35.9285,35.9678,35.9128,35.9285,15200.0
2011-06-27 10:35:00,45.72,45.72,45.63,45.63,13800.0,35.9285,35.9285,35.8578,35.8578,13800.0
2011-06-27 10:40:00,45.63,45.63,45.58,45.6,24400.0,35.8578,35.8578,35.8185,35.8342,24400.0
2011-06-27 10:45:00,45.6,45.6,45.58,45.59,17700.0,35.8342,35.8342,35.8185,35.8264,17700.0
2011-06-27 10:50:00,45.59,45.6,45.54,45.55,11700.0,35.8264,35.8342,35.7871,35.7949,11700.0
2011-06-27 10:55:00,45.55,45.56,45.53,45.53,7000.0,35.7949,35.8028,35.7792,35.7792,7000.0
2011-06-27 11:00:00,45.53,45.58,45.52,45.57,38200.0,35.7792,35.8185,35.7714,35.8107,38200.0
2011-06-27 11:05:00,45.56,45.58,45.55,45.57,32200.0,35.8028,35.8185,35.7949,35.8107,32200.0
2011-06-27 11:10:00,45.56,45.56,45.52,45.54,19000.0,35.8028,35.8028,35.7714,35.7871,19000.0
2011-06-27 11:15:00,45.55,45.56,45.48,45.48,16000.0,35.7949,35.8028,35.7399,35.7399,16000.0
2011-06-27 11:20:00,45.49,45.51,45.45,45.46,42800.0,35.7478,35.7635,35.7164,35.7242,42800.0
2011-06-27 11:25:00,45.46,45.49,45.45,45.48,24100.0,35.7242,35.7478,35.7164,35.7399,24100.0
2011-06-27 11:30:00,45.48,45.51,45.48,45.51,20000.0,35.7399,35.7635,35.7399,35.7635,20000.0
2011-06-27 11:35:00,45.52,45.55,45.51,45.53,18500.0,35.7714,35.7949,35.7635,35.7792,18500.0
2011-06-27 11:40:00,45.54,45.57,45.53,45.55,17800.0,35.7871,35.8107,35.7792,35.7949,17800.0
2011-06-27 11:45:00,45.55,45.61,45.54,45.61,20000.0,35.7949,35.8421,35.7871,35.8421,20000.0
2011-06-27 11:50:00,45.6,45.66,45.58,45.63,49100.0,35.8342,35.8814,35.8185,35.8578,49100.0
2011-06-27 11:55:00,45.62,45.64,45.59,45.63,35700.0,35.8499,35.8657,35.8264,35.8578,35700.0
2011-06-27 12:00:00,45.63,45.72,45.63,45.69,93800.0,35.8578,35.9285,35.8578,35.905,93800.0
2011-06-27 12:05:00,45.69,45.69,45.64,45.69,44000.0,35.905,35.905,35.8657,35.905,44000.0
2011-06-27 12:10:00,45.7,45.74,45.66,45.74,47200.0,35.9128,35.9442,35.8814,35.9442,47200.0
2011-06-27 12:15:00,45.73,45.77,45.72,45.72,12400.0,35.9364,35.9678,35.9285,35.9285,12400.0
2011-06-27 12:20:00,45.73,45.74,45.72,45.72,13400.0,35.9364,35.9442,35.9285,35.9285,13400.0
2011-06-27 12:25:00,45.73,45.73,45.69,45.69,17300.0,35.9364,35.9364,35.905,35.905,17300.0
2011-06-27 12:30:00,45.69,45.71,45.68,45.7,14300.0,35.905,35.9207,35.8971,35.9128,14300.0
2011-06-27 12:35:00,45.7,45.75,45.7,45.75,13200.0,35.9128,35.9521,35.9128,35.9521,13200.0
2011-06-27 12:40:00,45.75,45.78,45.74,45.77,11900.0,35.9521,35.9757,35.9442,35.9678,11900.0
2011-06-27 12:45:00,45.78,45.81,45.78,45.81,14100.0,35.9757,35.9993,35.9757,35.9993,14100.0
2011-06-27 12:50:00,45.81,45.84,45.8,45.83,11600.0,35.9993,36.0228,35.9914,36.015,11600.0
2011-06-27 12:55:00,45.84,45.84,45.79,45.79,16300.0,36.0228,36.0228,35.9835,35.9835,16300.0
2011-06-27 13:00:00,45.79,45.81,45.78,45.79,16600.0,35.9835,35.9993,35.9757,35.9835,16600.0
2011-06-27 13:05:00,45.79,45.8,45.78,45.8,5100.0,35.9835,35.9914,35.9757,35.9914,5100.0
2011-06-27 13:10:00,45.8,45.8,45.76,45.79,19800.0,35.9914,35.9914,35.96,35.9835,19800.0
2011-06-27 13:15:00,45.79,45.79,45.76,45.77,18600.0,35.9835,35.9835,35.96,35.9678,18600.0
2011-06-27 13:20:00,45.77,45.78,45.7,45.71,24500.0,35.9678,35.9757,35.9128,35.9207,24500.0
2011-06-27 13:25:00,45.72,45.72,45.65,45.65,12900.0,35.9285,35.9285,35.8735,35.8735,12900.0
2011-06-27 13:30:00,45.65,45.66,45.61,45.62,23600.0,35.8735,35.8814,35.8421,35.8499,23600.0
2011-06-27 13:35:00,45.63,45.64,45.6,45.63,8800.0,35.8578,35.8657,35.8342,35.8578,8800.0
2011-06-27 13:40:00,45.62,45.64,45.59,45.64,11700.0,35.8499,35.8657,35.8264,35.8657,11700.0
2011-06-27 13:45:00,45.63,45.68,45.63,45.66,22100.0,35.8578,35.8971,35.8578,35.8814,22100.0
2011-06-27 13:50:00,45.66,45.75,45.66,45.73,15600.0,35.8814,35.9521,35.8814,35.9364,15600.0
2011-06-27 13:55:00,45.73,45.77,45.73,45.76,12900.0,35.9364,35.9678,35.9364,35.96,12900.0
2011-06-27 14:00:00,45.76,45.89,45.76,45.85,36100.0,35.96,36.0621,35.96,36.0307,36100.0
2011-06-27 14:05:00,45.85,45.92,45.85,45.92,29400.0,36.0307,36.0857,36.0307,36.0857,29400.0
2011-06-27 14:10:00,45.92,45.98,45.9,45.95,27100.0,36.0857,36.1328,36.07,36.1093,27100.0
2011-06-27 14:15:00,45.94,45.95,45.92,45.92,16400.0,36.1014,36.1093,36.0857,36.0857,16400.0
2011-06-27 14:20:00,45.93,45.93,45.91,45.92,10100.0,36.0936,36.0936,36.0778,36.0857,10100.0
2011-06-27 14:25:00,45.91,45.95,45.91,45.93,27900.0,36.0778,36.1093,36.0778,36.0936,27900.0
2011-06-27 14:30:00,45.93,45.94,45.91,45.91,22500.0,36.0936,36.1014,36.0778,36.0778,22500.0
2011-06-27 14:35:00,45.91,45.94,45.9,45.91,21300.0,36.0778,36.1014,36.07,36.0778,21300.0
2011-06-27 14:40:00,45.92,45.96,45.92,45.96,11800.0,36.0857,36.1171,36.0857,36.1171,11800.0
2011-06-27 14:45:00,45.96,45.99,45.96,45.98,22100.0,36.1171,36.1407,36.1171,36.1328,22100.0
2011-06-27 14:50:00,45.97,45.99,45.93,45.93,15000.0,36.125,36.1407,36.0936,36.0936,15000.0
2011-06-27 14:55:00,45.94,45.96,45.94,45.96,15600.0,36.1014,36.1171,36.1014,36.1171,15600.0
2011-06-27 15:00:00,45.95,45.96,45.89,45.91,40300.0,36.1093,36.1171,36.0621,36.0778,40300.0
2011-06-27 15:05:00,45.9,45.91,45.86,45.86,12100.0,36.07,36.0778,36.0385,36.0385,12100.0
2011-06-27 15:10:00,45.87,45.91,45.85,45.91,24600.0,36.0464,36.0778,36.0307,36.0778,24600.0
2011-06-27 15:15:00,45.9,45.91,45.88,45.9,26800.0,36.07,36.0778,36.0543,36.07,26800.0
2011-06-27 15:20:00,45.91,45.98,45.89,45.96,48500.0,36.0778,36.1328,36.0621,36.1171,48500.0
2011-06-27 15:25:00,45.97,45.98,45.92,45.92,32000.0,36.125,36.1328,36.0857,36.0857,32000.0
2011-06-27 15:30:00,45.92,45.94,45.9,45.91,52100.0,36.0857,36.1014,36.07,36.0778,52100.0
2011-06-27 15:35:00,45.91,45.93,45.86,45.87,32200.0,36.0778,36.0936,36.0385,36.0464,32200.0
2011-06-27 15:40:00,45.86,45.91,45.85,45.88,25800.0,36.0385,36.0778,36.0307,36.0543,25800.0
2011-06-27 15:45:00,45.87,45.87,45.81,45.85,88400.0,36.0464,36.0464,35.9993,36.0307,88400.0
2011-06-27 15:50:00,45.84,45.87,45.81,45.82,80700.0,36.0228,36.0464,35.9993,36.0071,80700.0
2011-06-27 15:55:00,45.81,45.83,45.76,45.77,85500.0,35.9993,36.015,35.96,35.9678,85500.0
2011-06-28 09:30:00,45.87,45.92,45.75,45.77,48400.0,36.0464,36.0857,35.9521,35.9678,48400.0
2011-06-28 09:35:00,45.78,45.83,45.7,45.79,22300.0,35.9757,36.015,35.9128,35.9835,22300.0
2011-06-28 09:40:00,45.8,45.92,45.78,45.92,26600.0,35.9914,36.0857,35.9757,36.0857,26600.0
2011-06-28 09:45:00,45.92,45.96,45.91,45.91,23700.0,36.0857,36.1171,36.0778,36.0778,23700.0
2011-06-28 09:50:00,45.91,45.94,45.84,45.87,14200.0,36.0778,36.1014,36.0228,36.0464,14200.0
2011-06-28 09:55:00,45.86,45.91,45.85,45.91,17100.0,36.0385,36.0778,36.0307,36.0778,17100.0
2011-06-28 10:00:00,45.91,45.97,45.89,45.96,20700.0,36.0778,36.125,36.0621,36.1171,20700.0
2011-06-28 10:05:00,45.97,45.97,45.93,45.96,6900.0,36.125,36.125,36.0936,36.1171,6900.0
2011-06-28 10:10:00,45.97,46.0,45.95,45.99,24300.0,36.125,36.1486,36.1093,36.1407,24300.0
2011-06-28 10:15:00,45.98,46.02,45.96,46.01,40900.0,36.1328,36.1643,36.1171,36.1564,40900.0
2011-06-28 10:20:00,46.0,46.02,46.0,46.01,8800.0,36.1486,36.1643,36.1486,36.1564,8800.0
2011-06-28 10:25:00,46.01,46.07,46.0,46.06,25000.0,36.1564,36.2036,36.1486,36.1957,25000.0
2011-06-28 10:30:00,46.07,46.19,46.07,46.18,42100.0,36.2036,36.2979,36.2036,36.29,42100.0
2011-06-28 10:35:00,46.18,46.2,46.14,46.15,82400.0,36.29,36.3057,36.2586,36.2664,82400.0
2011-06-28 10:40:00,46.15,46.18,46.14,46.18,9900.0,36.2664,36.29,36.2586,36.29,9900.0
2011-06-28 10:45:00,46.18,46.18,46.08,46.09,10000.0,36.29,36.29,36.2114,36.2193,10000.0
2011-06-28 10:50:00,46.08,46.11,46.07,46.07,12000.0,36.2114,36.235,36.2036,36.2036,12000.0
2011-06-28 10:55:00,46.07,46.07,45.98,45.98,45600.0,36.2036,36.2036,36.1328,36.1328,45600.0
2011-06-28 11:00:00,46.0,46.0,45.97,45.99,16400.0,36.1486,36.1486,36.125,36.1407,16400.0
2011-06-28 11:05:00,45.97,46.01,45.97,45.99,21300.0,36.125,36.1564,36.125,36.1407,21300.0
2011-06-28 11:10:00,45.99,46.0,45.97,45.99,13100.0,36.1407,36.1486,36.125,36.1407,13100.0
2011-06-28 11:15:00,46.0,46.01,45.97,45.98,13600.0,36.1486,36.1564,36.125,36.1328,13600.0
2011-06-28 11:20:00,45.97,46.06,45.91,46.05,80300.0,36.125,36.1957,36.0778,36.1879,80300.0
2011-06-28 11:25:00,46.04,46.05,45.98,45.99,16300.0,36.18,36.1879,36.1328,36.1407,16300.0
2011-06-28 11:30:00,46.0,46.04,45.99,46.01,49700.0,36.1486,36.18,36.1407,36.1564,49700.0
2011-06-28 11:35:00,46.01,46.01,45.97,45.98,6400.0,36.1564,36.1564,36.125,36.1328,6400.0
2011-06-28 11:40:00,45.97,45.97,45.89,45.92,31900.0,36.125,36.125,36.0621,36.0857,31900.0
2011-06-28 11:45:00,45.92,46.0,45.92,45.96,15900.0,36.0857,36.1486,36.0857,36.1171,15900.0
2011-06-28 11:50:00,45.96,45.97,45.92,45.92,10300.0,36.1171,36.125,36.0857,36.0857,10300.0
2011-06-28 11:55:00,45.91,45.95,45.88,45.92,21400.0,36.0778,36.1093,36.0543,36.0857,21400.0
2011-06-28 12:00:00,45.92,46.01,45.91,46.0,16900.0,36.0857,36.1564,36.0778,36.1486,16900.0
2011-06-28 12:05:00,46.0,46.0,45.94,45.94,12100.0,36.1486,36.1486,36.1014,36.1014,12100.0
2011-06-28 12:10:00,45.93,45.98,45.93,45.97,8300.0,36.0936,36.1328,36.0936,36.125,8300.0
2011-06-28 12:15:00,45.97,45.99,45.97,45.98,7000.0,36.125,36.1407,36.125,36.1328,7000.0
2011-06-28 12:20:00,45.98,45.98,45.96,45.97,5700.0,36.1328,36.1328,36.1171,36.125,5700.0
2011-06-28 12:25:00,45.96,45.97,45.93,45.93,9000.0,36.1171,36.125,36.0936,36.0936,9000.0
2011-06-28 12:30:00,45.94,45.95,45.92,45.94,16600.0,36.1014,36.1093,36.0857,36.1014,16600.0
2011-06-28 12:35:00,45.94,45.96,45.94,45.94,6000.0,36.1014,36.1171,36.1014,36.1014,6000.0
2011-06-28 12:40:00,45.94,45.95,45.92,45.94,15300.0,36.1014,36.1093,36.0857,36.1014,15300.0
2011-06-28 12:45:00,45.93,45.94,45.92,45.93,10200.0,36.0936,36.1014,36.0857,36.0936,10200.0
2011-06-28 12:50:00,45.93,45.93,45.91,45.91,10000.0,36.0936,36.0936,36.0778,36.0778,10000.0
2011-06-28 12:55:00,45.91,45.93,45.9,45.91,14700.0,36.0778,36.0936,36.07,36.0778,14700.0
2011-06-28 13:00:00,45.91,45.95,45.88,45.95,26800.0,36.0778,36.1093,36.0543,36.1093,26800.0
2011-06-28 13:05:00,45.94,45.95,45.89,45.93,34400.0,36.1014,36.1093,36.0621,36.0936,34400.0
2011-06-28 13:10:00,45.93,45.93,45.9,45.91,16200.0,36.0936,36.0936,36.07,36.0778,16200.0
2011-06-28 13:15:00,45.91,45.92,45.89,45.9,14300.0,36.0778,36.0857,36.0621,36.07,14300.0
2011-06-28 13:20:00,45.9,45.92,45.88,45.9,37200.0,36.07,36.0857,36.0543,36.07,37200.0
2011-06-28 13:25:00,45.9,45.91,45.89,45.9,12500.0,36.07,36.0778,36.0621,36.07,12500.0
2011-06-28 13:30:00,45.9,45.91,45.86,45.88,16700.0,36.07,36.0778,36.0385,36.0543,16700.0
2011-06-28 13:35:00,45.88,45.91,45.86,45.9,29800.0,36.0543,36.0778,36.0385,36.07,29800.0
2011-06-28 13:40:00,45.89,45.9,45.86,45.88,20100.0,36.0621,36.07,36.0385,36.0543,20100.0
2011-06-28 13:45:00,45.89,45.92,45.88,45.91,32500.0,36.0621,36.0857,36.0543,36.0778,32500.0
2011-06-28 13:50:00,45.91,45.92,45.88,45.91,21100.0,36.0778,36.0857,36.0543,36.0778,21100.0
2011-06-28 13:55:00,45.91,45.92,45.9,45.9,20900.0,36.0778,36.0857,36.07,36.07,20900.0
2011-06-28 14:00:00,45.9,45.92,45.89,45.92,24100.0,36.07,36.0857,36.0621,36.0857,24100.0
2011-06-28 14:05:00,45.92,45.92,45.87,45.89,20400.0,36.0857,36.0857,36.0464,36.0621,20400.0
2011-06-28 14:10:00,45.89,45.9,45.87,45.88,19200.0,36.0621,36.07,36.0464,36.0543,19200.0
2011-06-28 14:15:00,45.88,45.91,45.88,45.9,31700.0,36.0543,36.0778,36.0543,36.07,31700.0
2011-06-28 14:20:00,45.9,45.91,45.89,45.9,16400.0,36.07,36.0778,36.0621,36.07,16400.0
2011-06-28 14:25:00,45.9,45.92,45.9,45.92,41900.0,36.07,36.0857,36.07,36.0857,41900.0
2011-06-28 14:30:00,45.91,45.92,45.9,45.9,49200.0,36.0778,36.0857,36.07,36.07,49200.0
2011-06-28 14:35:00,45.9,46.0,45.9,45.98,39000.0,36.07,36.1486,36.07,36.1328,39000.0
2011-06-28 14:40:00,45.98,45.98,45.94,45.96,47100.0,36.1328,36.1328,36.1014,36.1171,47100.0
2011-06-28 14:45:00,45.96,45.98,45.93,45.97,56600.0,36.1171,36.1328,36.0936,36.125,56600.0
2011-06-28 14:50:00,45.97,45.97,45.93,45.94,47000.0,36.125,36.125,36.0936,36.1014,47000.0
2011-06-28 14:55:00,45.95,45.97,45.94,45.95,32300.0,36.1093,36.125,36.1014,36.1093,32300.0
2011-06-28 15:00:00,45.95,45.97,45.95,45.96,40200.0,36.1093,36.125,36.1093,36.1171,40200.0
2011-06-28 15:05:00,45.96,45.98,45.94,45.95,56100.0,36.1171,36.1328,36.1014,36.1093,56100.0
2011-06-28 15:10:00,45.95,45.95,45.9,45.91,39700.0,36.1093,36.1093,36.07,36.0778,39700.0
2011-06-28 15:15:00,45.9,45.94,45.89,45.91,50600.0,36.07,36.1014,36.0621,36.0778,50600.0
2011-06-28 15:20:00,45.91,45.92,45.88,45.88,75800.0,36.0778,36.0857,36.0543,36.0543,75800.0
2011-06-28 15:25:00,45.89,45.91,45.88,45.9,58900.0,36.0621,36.0778,36.0543,36.07,58900.0
2011-06-28 15:30:00,45.9,45.91,45.85,45.85,84400.0,36.07,36.0778,36.0307,36.0307,84400.0
2011-06-28 15:35:00,45.85,45.88,45.83,45.87,65100.0,36.0307,36.0543,36.015,36.0464,65100.0
2011-06-28 15:40:00,45.87,45.93,45.87,45.92,40700.0,36.0464,36.0936,36.0464,36.0857,40700.0
2011-06-28 15:45:00,45.92,45.95,45.88,45.89,170100.0,36.0857,36.1093,36.0543,36.0621,170100.0
2011-06-28 15:50:00,45.88,45.92,45.87,45.87,177800.0,36.0543,36.0857,36.0464,36.0464,177800.0
2011-06-28 15:55:00,45.88,45.92,45.85,45.88,248000.0,36.0543,36.0857,36.0307,36.0543,248000.0
2011-06-29 09:30:00,46.19,46.19,46.02,46.1,35600.0,36.2979,36.2979,36.1643,36.2271,35600.0
2011-06-29 09:35:00,46.07,46.18,46.01,46.15,90300.0,36.2036,36.29,36.1564,36.2664,90300.0
2011-06-29 09:40:00,46.14,46.15,45.89,45.89,19800.0,36.2586,36.2664,36.0621,36.0621,19800.0
2011-06-29 09:45:00,45.89,46.05,45.89,46.04,23900.0,36.0621,36.1879,36.0621,36.18,23900.0
2011-06-29 09:50:00,46.03,46.07,45.99,46.03,19000.0,36.1721,36.2036,36.1407,36.1721,19000.0
2011-06-29 09:55:00,46.03,46.04,45.99,46.01,14700.0,36.1721,36.18,36.1407,36.1564,14700.0
2011-06-29 10:00:00,46.01,46.05,45.91,45.97,42500.0,36.1564,36.1879,36.0778,36.125,42500.0
2011-06-29 10:05:00,45.96,45.96,45.87,45.88,14300.0,36.1171,36.1171,36.0464,36.0543,14300.0
2011-06-29 10:10:00,45.87,45.94,45.86,45.93,18700.0,36.0464,36.1014,36.0385,36.0936,18700.0
2011-06-29 10:15:00,45.93,45.95,45.92,45.92,11200.0,36.0936,36.1093,36.0857,36.0857,11200.0
2011-06-29 10:20:00,45.94,45.96,45.92,45.94,23900.0,36.1014,36.1171,36.0857,36.1014,23900.0
2011-06-29 10:25:00,45.93,45.95,45.86,45.91,18900.0,36.0936,36.1093,36.0385,36.0778,18900.0
2011-06-29 10:30:00,45.91,45.98,45.91,45.97,24900.0,36.0778,36.1328,36.0778,36.125,24900.0
2011-06-29 10:35:00,45.97,45.98,45.94,45.98,21800.0,36.125,36.1328,36.1014,36.1328,21800.0
2011-06-29 10:40:00,45.98,45.98,45.97,45.97,31400.0,36.1328,36.1328,36.125,36.125,31400.0
2011-06-29 10:45:00,45.97,45.98,45.94,45.95,23600.0,36.125,36.1328,36.1014,36.1093,23600.0
2011-06-29 10:50:00,45.94,45.95,45.92,45.95,18300.0,36.1014,36.1093,36.0857,36.1093,18300.0
2011-06-29 10:55:00,45.95,45.98,45.95,45.98,27600.0,36.1093,36.1328,36.1093,36.1328,27600.0
2011-06-29 11:00:00,45.98,46.05,45.97,46.04,51900.0,36.1328,36.1879,36.125,36.18,51900.0
2011-06-29 11:05:00,46.04,46.08,46.02,46.05,46200.0,36.18,36.2114,36.1643,36.1879,46200.0
2011-06-29 11:10:00,46.06,46.07,45.99,46.03,103900.0,36.1957,36.2036,36.1407,36.1721,103900.0
2011-06-29 11:15:00,46.03,46.04,46.02,46.03,25000.0,36.1721,36.18,36.1643,36.1721,25000.0
2011-06-29 11:20:00,46.03,46.05,46.02,46.03,17000.0,36.1721,36.1879,36.1643,36.1721,17000.0
2011-06-29 11:25:00,46.03,46.04,46.01,46.04,55200.0,36.1721,36.18,36.1564,36.18,55200.0
2011-06-29 11:30:00,46.04,46.09,46.04,46.08,18800.0,36.18,36.2193,36.18,36.2114,18800.0
2011-06-29 11:35:00,46.08,46.1,46.07,46.09,15300.0,36.2114,36.2271,36.2036,36.2193,15300.0
2011-06-29 11:40:00,46.09,46.14,46.09,46.12,52700.0,36.2193,36.2586,36.2193,36.2429,52700.0
2011-06-29 11:45:00,46.12,46.14,46.09,46.13,26200.0,36.2429,36.2586,36.2193,36.2507,26200.0
2011-06-29 11:50:00,46.12,46.18,46.12,46.17,15000.0,36.2429,36.29,36.2429,36.2822,15000.0
2011-06-29 11:55:00,46.18,46.2,46.18,46.2,10100.0,36.29,36.3057,36.29,36.3057,10100.0
2011-06-29 12:00:00,46.19,46.2,46.18,46.19,25700.0,36.2979,36.3057,36.29,36.2979,25700.0
2011-06-29 12:05:00,46.18,46.19,46.16,46.19,24700.0,36.29,36.2979,36.2743,36.2979,24700.0
2011-06-29 12:10:00,46.17,46.18,46.16,46.18,21900.0,36.2822,36.29,36.2743,36.29,21900.0
2011-06-29 12:15:00,46.18,46.18,46.09,46.09,131800.0,36.29,36.29,36.2193,36.2193,131800.0
2011-06-29 12:20:00,46.09,46.1,46.08,46.08,13700.0,36.2193,36.2271,36.2114,36.2114,13700.0
2011-06-29 12:25:00,46.08,46.1,46.0,46.04,28600.0,36.2114,36.2271,36.1486,36.18,28600.0
2011-06-29 12:30:00,46.04,46.07,46.02,46.07,12300.0,36.18,36.2036,36.1643,36.2036,12300.0
2011-06-29 12:35:00,46.06,46.11,46.06,46.1,8900.0,36.1957,36.235,36.1957,36.2271,8900.0
2011-06-29 12:40:00,46.11,46.14,46.1,46.14,5600.0,36.235,36.2586,36.2271,36.2586,5600.0
2011-06-29 12:45:00,46.13,46.16,46.09,46.15,57700.0,36.2507,36.2743,36.2193,36.2664,57700.0
2011-06-29 12:50:00,46.16,46.17,46.11,46.11,25000.0,36.2743,36.2822,36.235,36.235,25000.0
2011-06-29 12:55:00,46.1,46.11,46.09,46.1,11700.0,36.2271,36.235,36.2193,36.2271,11700.0
2011-06-29 13:00:00,46.1,46.13,46.09,46.13,33800.0,36.2271,36.2507,36.2193,36.2507,33800.0
2011-06-29 13:05:00,46.12,46.16,46.12,46.16,85900.0,36.2429,36.2743,36.2429,36.2743,85900.0
2011-06-29 13:10:00,46.16,46.18,46.15,46.15,31700.0,36.2743,36.29,36.2664,36.2664,31700.0
2011-06-29 13:15:00,46.16,46.16,46.1,46.1,36900.0,36.2743,36.2743,36.2271,36.2271,36900.0
2011-06-29 13:20:00,46.1,46.12,46.09,46.11,37900.0,36.2271,36.2429,36.2193,36.235,37900.0
2011-06-29 13:25:00,46.11,46.12,46.06,46.07,31000.0,36.235,36.2429,36.1957,36.2036,31000.0
2011-06-29 13:30:00,46.08,46.09,46.07,46.08,20300.0,36.2114,36.2193,36.2036,36.2114,20300.0
2011-06-29 13:35:00,46.09,46.1,46.04,46.04,26800.0,36.2193,36.2271,36.18,36.18,26800.0
2011-06-29 13:40:00,46.05,46.06,45.99,46.04,44500.0,36.1879,36.1957,36.1407,36.18,44500.0
2011-06-29 13:45:00,46.04,46.05,46.0,46.01,21800.0,36.18,36.1879,36.1486,36.1564,21800.0
2011-06-29 13:50:00,46.01,46.01,45.92,45.92,20800.0,36.1564,36.1564,36.0857,36.0857,20800.0
2011-06-29 13:55:00,45.92,45.96,45.91,45.96,25900.0,36.0857,36.1171,36.0778,36.1171,25900.0
2011-06-29 14:00:00,45.96,46.04,45.96,46.03,16500.0,36.1171,36.18,36.1171,36.1721,16500.0
2011-06-29 14:05:00,46.03,46.03,45.97,45.99,19900.0,36.1721,36.1721,36.125,36.1407,19900.0
2011-06-29 14:10:00,45.99,46.0,45.92,45.92,29200.0,36.1407,36.1486,36.0857,36.0857,29200.0
2011-06-29 14:15:00,45.91,45.95,45.88,45.94,26900.0,36.0778,36.1093,36.0543,36.1014,26900.0
2011-06-29 14:20:00,45.94,45.94,45.83,45.83,22600.0,36.1014,36.1014,36.015,36.015,22600.0
2011-06-29 14:25:00,45.83,45.85,45.78,45.85,23100.0,36.015,36.0307,35.9757,36.0307,23100.0
2011-06-29 14:30:00,45.83,45.85,45.81,45.85,14000.0,36.015,36.0307,35.9993,36.0307,14000.0
2011-06-29 14:35:00,45.86,45.88,45.83,45.85,21400.0,36.0385,36.0543,36.015,36.0307,21400.0
2011-06-29 14:40:00,45.85,45.86,45.79,45.84,37700.0,36.0307,36.0385,35.9835,36.0228,37700.0
2011-06-29 14:45:00,45.85,45.98,45.84,45.86,72400.0,36.0307,36.1328,36.0228,36.0385,72400.0
2011-06-29 14:50:00,45.87,45.96,45.87,45.96,23600.0,36.0464,36.1171,36.0464,36.1171,23600.0
2011-06-29 14:55:00,45.96,46.0,45.93,45.97,17700.0,36.1171,36.1486,36.0936,36.125,17700.0
2011-06-29 15:00:00,45.97,46.01,45.97,45.98,21500.0,36.125,36.1564,36.125,36.1328,21500.0
2011-06-29 15:05:00,45.98,45.98,45.94,45.95,14800.0,36.1328,36.1328,36.1014,36.1093,14800.0
2011-06-29 15:10:00,45.95,46.02,45.95,45.99,46900.0,36.1093,36.1643,36.1093,36.1407,46900.0
2011-06-29 15:15:00,45.99,46.01,45.96,45.98,40900.0,36.1407,36.1564,36.1171,36.1328,40900.0
2011-06-29 15:20:00,45.98,46.01,45.95,46.01,34400.0,36.1328,36.1564,36.1093,36.1564,34400.0
2011-06-29 15:25:00,46.02,46.05,45.99,46.0,36600.0,36.1643,36.1879,36.1407,36.1486,36600.0
2011-06-29 15:30:00,46.0,46.04,46.0,46.03,25700.0,36.1486,36.18,36.1486,36.1721,25700.0
2011-06-29 15:35:00,46.02,46.04,45.99,46.03,39200.0,36.1643,36.18,36.1407,36.1721,39200.0
2011-06-29 15:40:00,46.03,46.04,46.01,46.01,39400.0,36.1721,36.18,36.1564,36.1564,39400.0
2011-06-29 15:45:00,46.01,46.03,45.97,45.99,91900.0,36.1564,36.1721,36.125,36.1407,91900.0
2011-06-29 15:50:00,45.99,46.01,45.97,45.99,133100.0,36.1407,36.1564,36.125,36.1407,133100.0
2011-06-29 15:55:00,45.99,46.01,45.95,46.0,134700.0,36.1407,36.1564,36.1093,36.1486,134700.0
2011-06-30 09:30:00,45.98,46.0,45.45,45.85,70300.0,36.1328,36.1486,35.7164,36.0307,70300.0
2011-06-30 09:35:00,45.86,45.9,45.84,45.87,19000.0,36.0385,36.07,36.0228,36.0464,19000.0
2011-06-30 09:40:00,45.87,46.19,45.86,46.19,25900.0,36.0464,36.2979,36.0385,36.2979,25900.0
2011-06-30 09:45:00,46.19,46.34,46.12,46.14,169800.0,36.2979,36.4157,36.2429,36.2586,169800.0
2011-06-30 09:50:00,46.14,46.23,46.13,46.2,104200.0,36.2586,36.3293,36.2507,36.3057,104200.0
2011-06-30 09:55:00,46.2,46.2,46.06,46.08,21400.0,36.3057,36.3057,36.1957,36.2114,21400.0
2011-06-30 10:00:00,46.08,46.13,46.07,46.09,21600.0,36.2114,36.2507,36.2036,36.2193,21600.0
2011-06-30 10:05:00,46.09,46.14,46.06,46.06,26500.0,36.2193,36.2586,36.1957,36.1957,26500.0
2011-06-30 10:10:00,46.06,46.06,45.91,45.93,26400.0,36.1957,36.1957,36.0778,36.0936,26400.0
2011-06-30 10:15:00,45.93,46.0,45.92,45.99,17300.0,36.0936,36.1486,36.0857,36.1407,17300.0
2011-06-30 10:20:00,46.0,46.06,46.0,46.04,38000.0,36.1486,36.1957,36.1486,36.18,38000.0
2011-06-30 10:25:00,46.04,46.06,45.98,46.03,24100.0,36.18,36.1957,36.1328,36.1721,24100.0
2011-06-30 10:30:00,46.03,46.04,46.0,46.01,21200.0,36.1721,36.18,36.1486,36.1564,21200.0
2011-06-30 10:35:00,46.01,46.09,46.0,46.06,43400.0,36.1564,36.2193,36.1486,36.1957,43400.0
2011-06-30 10:40:00,46.07,46.15,46.05,46.07,99000.0,36.2036,36.2664,36.1879,36.2036,99000.0
2011-06-30 10:45:00,46.07,46.08,45.98,46.0,32600.0,36.2036,36.2114,36.1328,36.1486,32600.0
2011-06-30 10:50:00,46.0,46.04,46.0,46.03,19300.0,36.1486,36.18,36.1486,36.1721,19300.0
2011-06-30 10:55:00,46.03,46.03,46.02,46.02,8000.0,36.1721,36.1721,36.1643,36.1643,8000.0
2011-06-30 11:00:00,46.02,46.11,46.0,46.09,42900.0,36.1643,36.235,36.1486,36.2193,42900.0
2011-06-30 11:05:00,46.09,46.09,46.0,46.02,38000.0,36.2193,36.2193,36.1486,36.1643,38000.0
2011-06-30 11:10:00,46.0,46.06,46.0,46.05,33500.0,36.1486,36.1957,36.1486,36.1879,33500.0
2011-06-30 11:15:00,46.05,46.05,46.0,46.0,25600.0,36.1879,36.1879,36.1486,36.1486,25600.0
2011-06-30 11:20:00,46.0,46.05,46.0,46.05,20700.0,36.1486,36.1879,36.1486,36.1879,20700.0
2011-06-30 11:25:00,46.04,46.06,46.02,46.05,69700.0,36.18,36.1957,36.1643,36.1879,69700.0
2011-06-30 11:30:00,46.05,46.07,46.04,46.05,50900.0,36.1879,36.2036,36.18,36.1879,50900.0
2011-06-30 11:35:00,46.06,46.09,46.05,46.05,43800.0,36.1957,36.2193,36.1879,36.1879,43800.0
2011-06-30 11:40:00,46.04,46.05,46.01,46.04,13100.0,36.18,36.1879,36.1564,36.18,13100.0
2011-06-30 11:45:00,46.04,46.07,46.04,46.06,18400.0,36.18,36.2036,36.18,36.1957,18400.0
2011-06-30 11:50:00,46.07,46.07,46.04,46.05,28200.0,36.2036,36.2036,36.18,36.1879,28200.0
2011-06-30 11:55:00,46.05,46.06,46.02,46.04,24100.0,36.1879,36.1957,36.1643,36.18,24100.0
2011-06-30 12:00:00,46.04,46.06,46.02,46.05,20000.0,36.18,36.1957,36.1643,36.1879,20000.0
2011-06-30 12:05:00,46.05,46.06,46.05,46.05,25900.0,36.1879,36.1957,36.1879,36.1879,25900.0
2011-06-30 12:10:00,46.06,46.06,46.03,46.04,13300.0,36.1957,36.1957,36.1721,36.18,13300.0
2011-06-30 12:15:00,46.04,46.05,46.03,46.05,16300.0,36.18,36.1879,36.1721,36.1879,16300.0
2011-06-30 12:20:00,46.04,46.05,46.04,46.04,9200.0,36.18,36.1879,36.18,36.18,9200.0
2011-06-30 12:25:00,46.04,46.04,45.99,46.0,60600.0,36.18,36.18,36.1407,36.1486,60600.0
2011-06-30 12:30:00,46.01,46.01,45.99,46.01,36000.0,36.1564,36.1564,36.1407,36.1564,36000.0
2011-06-30 12:35:00,46.0,46.03,46.0,46.03,9800.0,36.1486,36.1721,36.1486,36.1721,9800.0
2011-06-30 12:40:00,46.03,46.05,46.01,46.05,17100.0,36.1721,36.1879,36.1564,36.1879,17100.0
2011-06-30 12:45:00,46.05,46.06,46.04,46.05,14700.0,36.1879,36.1957,36.18,36.1879,14700.0
2011-06-30 12:50:00,46.05,46.06,46.03,46.05,39600.0,36.1879,36.1957,36.1721,36.1879,39600.0
2011-06-30 12:55:00,46.05,46.05,46.03,46.05,14500.0,36.1879,36.1879,36.1721,36.1879,14500.0
2011-06-30 13:00:00,46.05,46.07,46.04,46.05,30100.0,36.1879,36.2036,36.18,36.1879,30100.0
2011-06-30 13:05:00,46.05,46.08,46.04,46.05,46200.0,36.1879,36.2114,36.18,36.1879,46200.0
2011-06-30 13:10:00,46.05,46.05,46.02,46.05,26600.0,36.1879,36.1879,36.1643,36.1879,26600.0
2011-06-30 13:15:00,46.05,46.06,46.03,46.05,25600.0,36.1879,36.1957,36.1721,36.1879,25600.0
2011-06-30 13:20:00,46.04,46.06,46.01,46.03,46500.0,36.18,36.1957,36.1564,36.1721,46500.0
2011-06-30 13:25:00,46.03,46.04,46.01,46.04,13500.0,36.1721,36.18,36.1564,36.18,13500.0
2011-06-30 13:30:00,46.04,46.04,46.03,46.04,8600.0,36.18,36.18,36.1721,36.18,8600.0
2011-06-30 13:35:00,46.03,46.04,46.0,46.03,130800.0,36.1721,36.18,36.1486,36.1721,130800.0
2011-06-30 13:40:00,46.03,46.07,46.02,46.07,8000.0,36.1721,36.2036,36.1643,36.2036,8000.0
2011-06-30 13:45:00,46.06,46.06,46.03,46.04,17600.0,36.1957,36.1957,36.1721,36.18,17600.0
2011-06-30 13:50:00,46.04,46.04,46.03,46.03,8900.0,36.18,36.18,36.1721,36.1721,8900.0
2011-06-30 13:55:00,46.02,46.05,46.02,46.05,38300.0,36.1643,36.1879,36.1643,36.1879,38300.0
2011-06-30 14:00:00,46.05,46.06,46.02,46.05,38000.0,36.1879,36.1957,36.1643,36.1879,38000.0
2011-06-30 14:05:00,46.04,46.06,46.04,46.05,17300.0,36.18,36.1957,36.18,36.1879,17300.0
2011-06-30 14:10:00,46.05,46.06,46.01,46.01,22800.0,36.1879,36.1957,36.1564,36.1564,22800.0
2011-06-30 14:15:00,46.01,46.03,46.01,46.02,14300.0,36.1564,36.1721,36.1564,36.1643,14300.0
2011-06-30 14:20:00,46.02,46.02,45.99,46.02,21300.0,36.1643,36.1643,36.1407,36.1643,21300.0
2011-06-30 14:25:00,46.02,46.02,45.99,45.99,12100.0,36.1643,36.1643,36.1407,36.1407,12100.0
2011-06-30 14:30:00,46.0,46.03,45.97,46.03,25100.0,36.1486,36.1721,36.125,36.1721,25100.0
2011-06-30 14:35:00,46.03,46.05,46.01,46.01,31400.0,36.1721,36.1879,36.1564,36.1564,31400.0
2011-06-30 14:40:00,46.02,46.02,46.0,46.0,128700.0,36.1643,36.1643,36.1486,36.1486,128700.0
2011-06-30 14:45:00,46.01,46.01,45.98,45.99,34900.0,36.1564,36.1564,36.1328,36.1407,34900.0
2011-06-30 14:50:00,46.0,46.04,45.99,46.03,19900.0,36.1486,36.18,36.1407,36.1721,19900.0
2011-06-30 14:55:00,46.03,46.07,46.03,46.04,23000.0,36.1721,36.2036,36.1721,36.18,23000.0
2011-06-30 15:00:00,46.04,46.05,45.99,46.0,52700.0,36.18,36.1879,36.1407,36.1486,52700.0
2011-06-30 15:05:00,46.0,46.03,45.99,46.02,20000.0,36.1486,36.1721,36.1407,36.1643,20000.0
2011-06-30 15:10:00,46.02,46.04,46.0,46.01,44400.0,36.1643,36.18,36.1486,36.1564,44400.0
2011-06-30 15:15:00,46.01,46.07,46.01,46.04,41800.0,36.1564,36.2036,36.1564,36.18,41800.0
2011-06-30 15:20:00,46.05,46.08,46.04,46.05,100000.0,36.1879,36.2114,36.18,36.1879,100000.0
2011-06-30 15:25:00,46.05,46.06,46.03,46.05,150100.0,36.1879,36.1957,36.1721,36.1879,150100.0
2011-06-30 15:30:00,46.05,46.06,46.01,46.05,44200.0,36.1879,36.1957,36.1564,36.1879,44200.0
2011-06-30 15:35:00,46.06,46.09,46.04,46.05,71500.0,36.1957,36.2193,36.18,36.1879,71500.0
2011-06-30 15:40:00,46.05,46.08,46.04,46.07,74000.0,36.1879,36.2114,36.18,36.2036,74000.0
2011-06-30 15:45:00,46.08,46.1,46.03,46.06,101600.0,36.2114,36.2271,36.1721,36.1957,101600.0
2011-06-30 15:50:00,46.05,46.06,46.03,46.05,43300.0,36.1879,36.1957,36.1721,36.1879,43300.0
2011-06-30 15:55:00,46.06,46.07,46.01,46.01,314200.0,36.1957,36.2036,36.1564,36.1564,314200.0
2011-07-01 09:30:00,46.13,46.14,46.01,46.04,22400.0,36.2507,36.2586,36.1564,36.18,22400.0
2011-07-01 09:35:00,46.04,46.07,46.03,46.03,9300.0,36.18,36.2036,36.1721,36.1721,9300.0
2011-07-01 09:40:00,46.04,46.07,45.97,45.99,20400.0,36.18,36.2036,36.125,36.1407,20400.0
2011-07-01 09:45:00,45.98,46.1,45.96,46.06,75000.0,36.1328,36.2271,36.1171,36.1957,75000.0
2011-07-01 09:50:00,46.05,46.12,46.04,46.12,61100.0,36.1879,36.2429,36.18,36.2429,61100.0
2011-07-01 09:55:00,46.13,46.16,46.12,46.13,29400.0,36.2507,36.2743,36.2429,36.2507,29400.0
2011-07-01 10:00:00,46.13,46.33,46.13,46.29,180700.0,36.2507,36.4079,36.2507,36.3765,180700.0
2011-07-01 10:05:00,46.29,46.3,46.25,46.3,63500.0,36.3765,36.3843,36.345,36.3843,63500.0
2011-07-01 10:10:00,46.29,46.31,46.23,46.24,68600.0,36.3765,36.3922,36.3293,36.3372,68600.0
2011-07-01 10:15:00,46.24,46.29,46.22,46.24,48000.0,36.3372,36.3765,36.3214,36.3372,48000.0
2011-07-01 10:20:00,46.23,46.32,46.23,46.28,40700.0,36.3293,36.4,36.3293,36.3686,40700.0
2011-07-01 10:25:00,46.28,46.3,46.2,46.21,102200.0,36.3686,36.3843,36.3057,36.3136,102200.0
2011-07-01 10:30:00,46.21,46.3,46.2,46.25,236700.0,36.3136,36.3843,36.3057,36.345,236700.0
2011-07-01 10:35:00,46.25,46.31,46.24,46.3,30300.0,36.345,36.3922,36.3372,36.3843,30300.0
2011-07-01 10:40:00,46.3,46.32,46.29,46.29,27500.0,36.3843,36.4,36.3765,36.3765,27500.0
2011-07-01 10:45:00,46.3,46.31,46.27,46.3,42900.0,36.3843,36.3922,36.3607,36.3843,42900.0
2011-07-01 10:50:00,46.3,46.31,46.27,46.3,17800.0,36.3843,36.3922,36.3607,36.3843,17800.0
2011-07-01 10:55:00,46.31,46.35,46.29,46.32,130300.0,36.3922,36.4236,36.3765,36.4,130300.0
2011-07-01 11:00:00,46.33,46.36,46.33,46.35,26400.0,36.4079,36.4315,36.4079,36.4236,26400.0
2011-07-01 11:05:00,46.35,46.36,46.3,46.31,31500.0,36.4236,36.4315,36.3843,36.3922,31500.0
2011-07-01 11:10:00,46.32,46.32,46.29,46.31,16700.0,36.4,36.4,36.3765,36.3922,16700.0
2011-07-01 11:15:00,46.32,46.34,46.3,46.3,91000.0,36.4,36.4157,36.3843,36.3843,91000.0
2011-07-01 11:20:00,46.31,46.34,46.26,46.31,211800.0,36.3922,36.4157,36.3529,36.3922,211800.0
2011-07-01 11:25:00,46.31,46.35,46.31,46.31,54800.0,36.3922,36.4236,36.3922,36.3922,54800.0
2011-07-01 11:30:00,46.31,46.33,46.31,46.32,26900.0,36.3922,36.4079,36.3922,36.4,26900.0
2011-07-01 11:35:00,46.32,46.34,46.31,46.32,28700.0,36.4,36.4157,36.3922,36.4,28700.0
2011-07-01 11:40:00,46.32,46.33,46.3,46.32,30100.0,36.4,36.4079,36.3843,36.4,30100.0
2011-07-01 11:45:00,46.32,46.33,46.28,46.29,37300.0,36.4,36.4079,36.3686,36.3765,37300.0
2011-07-01 11:50:00,46.29,46.3,46.24,46.25,26700.0,36.3765,36.3843,36.3372,36.345,26700.0
2011-07-01 11:55:00,46.25,46.28,46.24,46.25,12700.0,36.345,36.3686,36.3372,36.345,12700.0
2011-07-01 12:00:00,46.26,46.3,46.24,46.3,48700.0,36.3529,36.3843,36.3372,36.3843,48700.0
2011-07-01 12:05:00,46.29,46.3,46.24,46.29,298400.0,36.3765,36.3843,36.3372,36.3765,298400.0
2011-07-01 12:10:00,46.29,46.32,46.28,46.3,19600.0,36.3765,36.4,36.3686,36.3843,19600.0
2011-07-01 12:15:00,46.3,46.31,46.28,46.3,28700.0,36.3843,36.3922,36.3686,36.3843,28700.0
2011-07-01 12:20:00,46.3,46.31,46.29,46.31,45400.0,36.3843,36.3922,36.3765,36.3922,45400.0
2011-07-01 12:25:00,46.31,46.33,46.3,46.32,100900.0,36.3922,36.4079,36.3843,36.4,100900.0
2011-07-01 12:30:00,46.33,46.33,46.28,46.28,51600.0,36.4079,36.4079,36.3686,36.3686,51600.0
2011-07-01 12:35:00,46.29,46.35,46.29,46.34,37800.0,36.3765,36.4236,36.3765,36.4157,37800.0
2011-07-01 12:40:00,46.35,46.36,46.31,46.32,35200.0,36.4236,36.4315,36.3922,36.4,35200.0
2011-07-01 12:45:00,46.33,46.33,46.32,46.33,31700.0,36.4079,36.4079,36.4,36.4079,31700.0
2011-07-01 12:50:00,46.33,46.33,46.29,46.3,22000.0,36.4079,36.4079,36.3765,36.3843,22000.0
2011-07-01 12:55:00,46.3,46.32,46.29,46.32,43900.0,36.3843,36.4,36.3765,36.4,43900.0
2011-07-01 13:00:00,46.32,46.33,46.3,46.33,25500.0,36.4,36.4079,36.3843,36.4079,25500.0
2011-07-01 13:05:00,46.33,46.39,46.32,46.37,93700.0,36.4079,36.455,36.4,36.4393,93700.0
2011-07-01 13:10:00,46.37,46.37,46.34,46.35,31800.0,36.4393,36.4393,36.4157,36.4236,31800.0
2011-07-01 13:15:00,46.35,46.37,46.34,46.35,32400.0,36.4236,36.4393,36.4157,36.4236,32400.0
2011-07-01 13:20:00,46.34,46.38,46.34,46.34,50000.0,36.4157,36.4472,36.4157,36.4157,50000.0
2011-07-01 13:25:00,46.35,46.41,46.33,46.4,189700.0,36.4236,36.4708,36.4079,36.4629,189700.0
2011-07-01 13:30:00,46.4,46.41,46.33,46.39,70200.0,36.4629,36.4708,36.4079,36.455,70200.0
2011-07-01 13:35:00,46.38,46.42,46.35,46.37,83900.0,36.4472,36.4786,36.4236,36.4393,83900.0
2011-07-01 13:40:00,46.37,46.37,46.34,46.34,18200.0,36.4393,36.4393,36.4157,36.4157,18200.0
2011-07-01 13:45:00,46.35,46.39,46.34,46.36,84000.0,36.4236,36.455,36.4157,36.4315,84000.0
2011-07-01 13:50:00,46.36,46.41,46.36,46.39,27700.0,36.4315,36.4708,36.4315,36.455,27700.0
2011-07-01 13:55:00,46.39,46.41,46.38,46.4,34400.0,36.455,36.4708,36.4472,36.4629,34400.0
2011-07-01 14:00:00,46.41,46.41,46.38,46.4,41400.0,36.4708,36.4708,36.4472,36.4629,41400.0
2011-07-01 14:05:00,46.4,46.41,46.38,46.41,198700.0,36.4629,36.4708,36.4472,36.4708,198700.0
2011-07-01 14:10:00,46.4,46.42,46.4,46.42,43400.0,36.4629,36.4786,36.4629,36.4786,43400.0
2011-07-01 14:15:00,46.42,46.46,46.4,46.43,51400.0,36.4786,36.51,36.4629,36.4865,51400.0
2011-07-01 14:20:00,46.43,46.46,46.43,46.44,45600.0,36.4865,36.51,36.4865,36.4943,45600.0
2011-07-01 14:25:00,46.44,46.46,46.37,46.41,56900.0,36.4943,36.51,36.4393,36.4708,56900.0
2011-07-01 14:30:00,46.42,46.46,46.39,46.42,190600.0,36.4786,36.51,36.455,36.4786,190600.0
2011-07-01 14:35:00,46.42,46.48,46.42,46.48,20400.0,36.4786,36.5258,36.4786,36.5258,20400.0
2011-07-01 14:40:00,46.47,46.5,46.44,46.49,31900.0,36.5179,36.5415,36.4943,36.5336,31900.0
2011-07-01 14:45:00,46.5,46.5,46.47,46.48,42700.0,36.5415,36.5415,36.5179,36.5258,42700.0
2011-07-01 14:50:00,46.49,46.51,46.46,46.46,36700.0,36.5336,36.5493,36.51,36.51,36700.0
2011-07-01 14:55:00,46.45,46.5,46.45,46.5,54700.0,36.5022,36.5415,36.5022,36.5415,54700.0
2011-07-01 15:00:00,46.49,46.5,46.42,46.44,103000.0,36.5336,36.5415,36.4786,36.4943,103000.0
2011-07-01 15:05:00,46.44,46.46,46.43,46.44,25000.0,36.4943,36.51,36.4865,36.4943,25000.0
2011-07-01 15:10:00,46.44,46.5,46.44,46.5,28300.0,36.4943,36.5415,36.4943,36.5415,28300.0
2011-07-01 15:15:00,46.5,46.5,46.46,46.47,87600.0,36.5415,36.5415,36.51,36.5179,87600.0
2011-07-01 15:20:00,46.47,46.48,46.43,46.44,33900.0,36.5179,36.5258,36.4865,36.4943,33900.0
2011-07-01 15:25:00,46.43,46.48,46.32,46.46,106400.0,36.4865,36.5258,36.4,36.51,106400.0
2011-07-01 15:30:00,46.47,46.48,46.4,46.48,68800.0,36.5179,36.5258,36.4629,36.5258,68800.0
2011-07-01 15:35:00,46.48,46.48,46.38,46.44,97500.0,36.5258,36.5258,36.4472,36.4943,97500.0
2011-07-01 15:40:00,46.44,46.49,46.44,46.47,107300.0,36.4943,36.5336,36.4943,36.5179,107300.0
2011-07-01 15:45:00,46.47,46.5,46.45,46.46,189200.0,36.5179,36.5415,36.5022,36.51,189200.0
2011-07-01 15:50:00,46.46,46.5,46.44,46.44,162200.0,36.51,36.5415,36.4943,36.4943,162200.0
2011-07-01 15:55:00,46.44,46.48,46.44,46.46,115800.0,36.4943,36.5258,36.4943,36.51,115800.0
2011-07-05 09:30:00,46.34,46.42,46.14,46.24,43700.0,36.4157,36.4786,36.2586,36.3372,43700.0
2011-07-05 09:35:00,46.24,46.38,46.24,46.27,17700.0,36.3372,36.4472,36.3372,36.3607,17700.0
2011-07-05 09:40:00,46.26,46.29,46.24,46.25,23400.0,36.3529,36.3765,36.3372,36.345,23400.0
2011-07-05 09:45:00,46.25,46.28,46.14,46.18,64000.0,36.345,36.3686,36.2586,36.29,64000.0
2011-07-05 09:50:00,46.19,46.2,46.06,46.14,52700.0,36.2979,36.3057,36.1957,36.2586,52700.0
2011-07-05 09:55:00,46.14,46.15,46.12,46.13,12300.0,36.2586,36.2664,36.2429,36.2507,12300.0
2011-07-05 10:00:00,46.14,46.17,46.09,46.13,34500.0,36.2586,36.2822,36.2193,36.2507,34500.0
2011-07-05 10:05:00,46.13,46.18,46.12,46.16,22100.0,36.2507,36.29,36.2429,36.2743,22100.0
2011-07-05 10:10:00,46.17,46.17,46.14,46.15,34000.0,36.2822,36.2822,36.2586,36.2664,34000.0
2011-07-05 10:15:00,46.15,46.15,45.97,45.99,41800.0,36.2664,36.2664,36.125,36.1407,41800.0
2011-07-05 10:20:00,45.99,46.0,45.94,45.94,34000.0,36.1407,36.1486,36.1014,36.1014,34000.0
2011-07-05 10:25:00,45.94,45.98,45.94,45.97,28400.0,36.1014,36.1328,36.1014,36.125,28400.0
2011-07-05 10:30:00,45.97,46.07,45.97,46.04,36500.0,36.125,36.2036,36.125,36.18,36500.0
2011-07-05 10:35:00,46.04,46.08,45.95,45.95,60900.0,36.18,36.2114,36.1093,36.1093,60900.0
2011-07-05 10:40:00,45.96,46.01,45.95,45.98,52600.0,36.1171,36.1564,36.1093,36.1328,52600.0
2011-07-05 10:45:00,45.99,46.01,45.95,45.95,23500.0,36.1407,36.1564,36.1093,36.1093,23500.0
2011-07-05 10:50:00,45.94,45.95,45.89,45.91,23300.0,36.1014,36.1093,36.0621,36.0778,23300.0
2011-07-05 10:55:00,45.9,45.9,45.8,45.84,35900.0,36.07,36.07,35.9914,36.0228,35900.0
2011-07-05 11:00:00,45.84,45.87,45.77,45.77,40700.0,36.0228,36.0464,35.9678,35.9678,40700.0
2011-07-05 11:05:00,45.78,45.78,45.7,45.71,60300.0,35.9757,35.9757,35.9128,35.9207,60300.0
2011-07-05 11:10:00,45.7,45.74,45.7,45.73,25800.0,35.9128,35.9442,35.9128,35.9364,25800.0
2011-07-05 11:15:00,45.73,45.73,45.69,45.73,30100.0,35.9364,35.9364,35.905,35.9364,30100.0
2011-07-05 11:20:00,45.73,45.74,45.69,45.71,18000.0,35.9364,35.9442,35.905,35.9207,18000.0
2011-07-05 11:25:00,45.71,45.74,45.71,45.74,33500.0,35.9207,35.9442,35.9207,35.9442,33500.0
2011-07-05 11:30:00,45.73,45.77,45.69,45.76,54100.0,35.9364,35.9678,35.905,35.96,54100.0
2011-07-05 11:35:00,45.77,45.83,45.77,45.82,34500.0,35.9678,36.015,35.9678,36.0071,34500.0
2011-07-05 11:40:00,45.83,45.89,45.82,45.87,17700.0,36.015,36.0621,36.0071,36.0464,17700.0
2011-07-05 11:45:00,45.88,45.97,45.87,45.96,42800.0,36.0543,36.125,36.0464,36.1171,42800.0
2011-07-05 11:50:00,45.97,45.97,45.95,45.95,27500.0,36.125,36.125,36.1093,36.1093,27500.0
2011-07-05 11:55:00,45.95,45.97,45.94,45.95,55400.0,36.1093,36.125,36.1014,36.1093,55400.0
2011-07-05 12:00:00,45.94,45.98,45.92,45.97,182200.0,36.1014,36.1328,36.0857,36.125,182200.0
2011-07-05 12:05:00,45.96,45.97,45.92,45.93,14700.0,36.1171,36.125,36.0857,36.0936,14700.0
2011-07-05 12:10:00,45.93,45.94,45.92,45.93,15100.0,36.0936,36.1014,36.0857,36.0936,15100.0
2011-07-05 12:15:00,45.93,45.96,45.89,45.89,22500.0,36.0936,36.1171,36.0621,36.0621,22500.0
2011-07-05 12:20:00,45.89,45.9,45.86,45.86,11000.0,36.0621,36.07,36.0385,36.0385,11000.0
2011-07-05 12:25:00,45.86,45.87,45.83,45.84,16900.0,36.0385,36.0464,36.015,36.0228,16900.0
2011-07-05 12:30:00,45.85,45.85,45.79,45.79,24300.0,36.0307,36.0307,35.9835,35.9835,24300.0
2011-07-05 12:35:00,45.79,45.79,45.75,45.75,24100.0,35.9835,35.9835,35.9521,35.9521,24100.0
2011-07-05 12:40:00,45.76,45.78,45.75,45.75,25400.0,35.96,35.9757,35.9521,35.9521,25400.0
2011-07-05 12:45:00,45.75,45.76,45.7,45.71,15300.0,35.9521,35.96,35.9128,35.9207,15300.0
2011-07-05 12:50:00,45.7,45.73,45.69,45.73,9400.0,35.9128,35.9364,35.905,35.9364,9400.0
2011-07-05 12:55:00,45.72,45.8,45.72,45.78,75100.0,35.9285,35.9914,35.9285,35.9757,75100.0
2011-07-05 13:00:00,45.79,45.85,45.79,45.85,21000.0,35.9835,36.0307,35.9835,36.0307,21000.0
2011-07-05 13:05:00,45.85,45.88,45.85,45.87,24600.0,36.0307,36.0543,36.0307,36.0464,24600.0
2011-07-05 13:10:00,45.86,45.87,45.83,45.83,27800.0,36.0385,36.0464,36.015,36.015,27800.0
2011-07-05 13:15:00,45.83,45.83,45.76,45.76,33700.0,36.015,36.015,35.96,35.96,33700.0
2011-07-05 13:20:00,45.76,45.76,45.74,45.74,15800.0,35.96,35.96,35.9442,35.9442,15800.0
2011-07-05 13:25:00,45.75,45.75,45.72,45.73,8500.0,35.9521,35.9521,35.9285,35.9364,8500.0
2011-07-05 13:30:00,45.73,45.73,45.69,45.7,19500.0,35.9364,35.9364,35.905,35.9128,19500.0
2011-07-05 13:35:00,45.71,45.71,45.68,45.7,18100.0,35.9207,35.9207,35.8971,35.9128,18100.0
2011-07-05 13:40:00,45.7,45.72,45.69,45.69,22400.0,35.9128,35.9285,35.905,35.905,22400.0
2011-07-05 13:45:00,45.7,45.75,45.7,45.75,16100.0,35.9128,35.9521,35.9128,35.9521,16100.0
2011-07-05 13:50:00,45.76,45.77,45.75,45.77,10300.0,35.96,35.9678,35.9521,35.9678,10300.0
2011-07-05 13:55:00,45.77,45.84,45.77,45.83,27100.0,35.9678,36.0228,35.9678,36.015,27100.0
2011-07-05 14:00:00,45.84,45.86,45.75,45.79,81400.0,36.0228,36.0385,35.9521,35.9835,81400.0
2011-07-05 14:05:00,45.79,45.8,45.75,45.75,20000.0,35.9835,35.9914,35.9521,35.9521,20000.0
2011-07-05 14:10:00,45.76,45.79,45.75,45.79,18900.0,35.96,35.9835,35.9521,35.9835,18900.0
2011-07-05 14:15:00,45.79,45.79,45.75,45.75,31500.0,35.9835,35.9835,35.9521,35.9521,31500.0
2011-07-05 14:20:00,45.74,45.75,45.68,45.71,22900.0,35.9442,35.9521,35.8971,35.9207,22900.0
2011-07-05 14:25:00,45.7,45.7,45.59,45.59,66200.0,35.9128,35.9128,35.8264,35.8264,66200.0
2011-07-05 14:30:00,45.59,45.6,45.56,45.57,33100.0,35.8264,35.8342,35.8028,35.8107,33100.0
2011-07-05 14:35:00,45.58,45.65,45.58,45.64,32900.0,35.8185,35.8735,35.8185,35.8657,32900.0
2011-07-05 14:40:00,45.64,45.67,45.62,45.66,19600.0,35.8657,35.8892,35.8499,35.8814,19600.0
2011-07-05 14:45:00,45.66,45.67,45.64,45.64,47100.0,35.8814,35.8892,35.8657,35.8657,47100.0
2011-07-05 14:50:00,45.65,45.65,45.59,45.62,34500.0,35.8735,35.8735,35.8264,35.8499,34500.0
2011-07-05 14:55:00,45.62,45.67,45.61,45.66,22300.0,35.8499,35.8892,35.8421,35.8814,22300.0
2011-07-05 15:00:00,45.66,45.68,45.63,45.68,60300.0,35.8814,35.8971,35.8578,35.8971,60300.0
2011-07-05 15:05:00,45.68,45.79,45.68,45.79,30000.0,35.8971,35.9835,35.8971,35.9835,30000.0
2011-07-05 15:10:00,45.79,45.79,45.74,45.75,43600.0,35.9835,35.9835,35.9442,35.9521,43600.0
2011-07-05 15:15:00,45.74,45.77,45.74,45.75,40200.0,35.9442,35.9678,35.9442,35.9521,40200.0
2011-07-05 15:20:00,45.75,45.77,45.73,45.74,271800.0,35.9521,35.9678,35.9364,35.9442,271800.0
2011-07-05 15:25:00,45.74,45.74,45.66,45.68,86200.0,35.9442,35.9442,35.8814,35.8971,86200.0
2011-07-05 15:30:00,45.68,45.7,45.65,45.65,77100.0,35.8971,35.9128,35.8735,35.8735,77100.0
2011-07-05 15:35:00,45.65,45.66,45.62,45.64,54400.0,35.8735,35.8814,35.8499,35.8657,54400.0
2011-07-05 15:40:00,45.64,45.66,45.62,45.66,45700.0,35.8657,35.8814,35.8499,35.8814,45700.0
2011-07-05 15:45:00,45.65,45.66,45.57,45.6,86700.0,35.8735,35.8814,35.8107,35.8342,86700.0
2011-07-05 15:50:00,45.59,45.62,45.58,45.61,111900.0,35.8264,35.8499,35.8185,35.8421,111900.0
2011-07-05 15:55:00,45.61,45.67,45.58,45.65,148800.0,35.8421,35.8892,35.8185,35.8735,148800.0
2011-07-06 09:30:00,45.69,45.78,45.66,45.75,42600.0,35.905,35.9757,35.8814,35.9521,42600.0
2011-07-06 09:35:00,45.77,45.8,45.61,45.61,22200.0,35.9678,35.9914,35.8421,35.8421,22200.0
2011-07-06 09:40:00,45.61,45.64,45.57,45.62,9500.0,35.8421,35.8657,35.8107,35.8499,9500.0
2011-07-06 09:45:00,45.62,45.67,45.61,45.62,26200.0,35.8499,35.8892,35.8421,35.8499,26200.0
2011-07-06 09:50:00,45.63,45.65,45.54,45.56,30100.0,35.8578,35.8735,35.7871,35.8028,30100.0
2011-07-06 09:55:00,45.57,45.62,45.56,45.61,9000.0,35.8107,35.8499,35.8028,35.8421,9000.0
2011-07-06 10:00:00,45.61,45.68,45.55,45.59,38800.0,35.8421,35.8971,35.7949,35.8264,38800.0
2011-07-06 10:05:00,45.58,45.62,45.52,45.62,24600.0,35.8185,35.8499,35.7714,35.8499,24600.0
2011-07-06 10:10:00,45.65,45.71,45.62,45.63,29600.0,35.8735,35.9207,35.8499,35.8578,29600.0
2011-07-06 10:15:00,45.62,45.65,45.45,45.46,111800.0,35.8499,35.8735,35.7164,35.7242,111800.0
2011-07-06 10:20:00,45.47,45.54,45.42,45.54,29900.0,35.7321,35.7871,35.6928,35.7871,29900.0
2011-07-06 10:25:00,45.55,45.66,45.54,45.66,17600.0,35.7949,35.8814,35.7871,35.8814,17600.0
2011-07-06 10:30:00,45.65,45.69,45.58,45.62,37200.0,35.8735,35.905,35.8185,35.8499,37200.0
2011-07-06 10:35:00,45.61,45.65,45.55,45.61,22200.0,35.8421,35.8735,35.7949,35.8421,22200.0
2011-07-06 10:40:00,45.62,45.64,45.59,45.61,14500.0,35.8499,35.8657,35.8264,35.8421,14500.0
2011-07-06 10:45:00,45.59,45.59,45.54,45.59,19100.0,35.8264,35.8264,35.7871,35.8264,19100.0
2011-07-06 10:50:00,45.58,45.66,45.58,45.64,21200.0,35.8185,35.8814,35.8185,35.8657,21200.0
2011-07-06 10:55:00,45.64,45.64,45.6,45.6,14900.0,35.8657,35.8657,35.8342,35.8342,14900.0
2011-07-06 11:00:00,45.61,45.64,45.57,45.58,30600.0,35.8421,35.8657,35.8107,35.8185,30600.0
2011-07-06 11:05:00,45.57,45.57,45.5,45.51,27600.0,35.8107,35.8107,35.7556,35.7635,27600.0
2011-07-06 11:10:00,45.5,45.52,45.5,45.5,71400.0,35.7556,35.7714,35.7556,35.7556,71400.0
2011-07-06 11:15:00,45.5,45.52,45.46,45.47,53000.0,35.7556,35.7714,35.7242,35.7321,53000.0
2011-07-06 11:20:00,45.47,45.49,45.44,45.45,31300.0,35.7321,35.7478,35.7085,35.7164,31300.0
2011-07-06 11:25:00,45.44,45.5,45.43,45.5,43500.0,35.7085,35.7556,35.7006,35.7556,43500.0
2011-07-06 11:30:00,45.49,45.53,45.48,45.52,18200.0,35.7478,35.7792,35.7399,35.7714,18200.0
2011-07-06 11:35:00,45.51,45.57,45.48,45.48,36000.0,35.7635,35.8107,35.7399,35.7399,36000.0
2011-07-06 11:40:00,45.49,45.49,45.46,45.46,25600.0,35.7478,35.7478,35.7242,35.7242,25600.0
2011-07-06 11:45:00,45.47,45.47,45.45,45.45,27900.0,35.7321,35.7321,35.7164,35.7164,27900.0
2011-07-06 11:50:00,45.46,45.49,45.45,45.47,14600.0,35.7242,35.7478,35.7164,35.7321,14600.0
2011-07-06 11:55:00,45.48,45.57,45.48,45.56,44200.0,35.7399,35.8107,35.7399,35.8028,44200.0
2011-07-06 12:00:00,45.56,45.58,45.53,45.54,24500.0,35.8028,35.8185,35.7792,35.7871,24500.0
2011-07-06 12:05:00,45.54,45.56,45.53,45.54,14300.0,35.7871,35.8028,35.7792,35.7871,14300.0
2011-07-06 12:10:00,45.54,45.54,45.48,45.48,23000.0,35.7871,35.7871,35.7399,35.7399,23000.0
2011-07-06 12:15:00,45.49,45.49,45.43,45.49,23500.0,35.7478,35.7478,35.7006,35.7478,23500.0
2011-07-06 12:20:00,45.48,45.49,45.45,45.45,18300.0,35.7399,35.7478,35.7164,35.7164,18300.0
2011-07-06 12:25:00,45.45,45.48,45.45,45.45,22400.0,35.7164,35.7399,35.7164,35.7164,22400.0
2011-07-06 12:30:00,45.45,45.46,45.43,45.45,21000.0,35.7164,35.7242,35.7006,35.7164,21000.0
2011-07-06 12:35:00,45.46,45.54,45.45,45.54,22400.0,35.7242,35.7871,35.7164,35.7871,22400.0
2011-07-06 12:40:00,45.54,45.55,45.49,45.5,24800.0,35.7871,35.7949,35.7478,35.7556,24800.0
2011-07-06 12:45:00,45.51,45.52,45.5,45.51,8800.0,35.7635,35.7714,35.7556,35.7635,8800.0
2011-07-06 12:50:00,45.52,45.55,45.51,45.52,15300.0,35.7714,35.7949,35.7635,35.7714,15300.0
2011-07-06 12:55:00,45.52,45.57,45.51,45.57,13300.0,35.7714,35.8107,35.7635,35.8107,13300.0
2011-07-06 13:00:00,45.57,45.58,45.56,45.57,32700.0,35.8107,35.8185,35.8028,35.8107,32700.0
2011-07-06 13:05:00,45.58,45.58,45.53,45.53,18200.0,35.8185,35.8185,35.7792,35.7792,18200.0
2011-07-06 13:10:00,45.53,45.54,45.5,45.51,15200.0,35.7792,35.7871,35.7556,35.7635,15200.0
2011-07-06 13:15:00,45.5,45.51,45.47,45.47,20600.0,35.7556,35.7635,35.7321,35.7321,20600.0
2011-07-06 13:20:00,45.48,45.48,45.45,45.46,18100.0,35.7399,35.7399,35.7164,35.7242,18100.0
2011-07-06 13:25:00,45.45,45.46,45.4,45.41,39200.0,35.7164,35.7242,35.6771,35.6849,39200.0
2011-07-06 13:30:00,45.41,45.42,45.4,45.4,15200.0,35.6849,35.6928,35.6771,35.6771,15200.0
2011-07-06 13:35:00,45.4,45.41,45.31,45.31,58000.0,35.6771,35.6849,35.6063,35.6063,58000.0
2011-07-06 13:40:00,45.31,45.38,45.3,45.34,70700.0,35.6063,35.6613,35.5985,35.6299,70700.0
2011-07-06 13:45:00,45.34,45.35,45.3,45.32,71600.0,35.6299,35.6378,35.5985,35.6142,71600.0
2011-07-06 13:50:00,45.32,45.33,45.31,45.31,19100.0,35.6142,35.6221,35.6063,35.6063,19100.0
2011-07-06 13:55:00,45.32,45.37,45.31,45.37,38400.0,35.6142,35.6535,35.6063,35.6535,38400.0
2011-07-06 14:00:00,45.37,45.41,45.37,45.4,33000.0,35.6535,35.6849,35.6535,35.6771,33000.0
2011-07-06 14:05:00,45.4,45.4,45.33,45.34,50700.0,35.6771,35.6771,35.6221,35.6299,50700.0
2011-07-06 14:10:00,45.34,45.34,45.27,45.27,46700.0,35.6299,35.6299,35.5749,35.5749,46700.0
2011-07-06 14:15:00,45.27,45.3,45.26,45.27,85400.0,35.5749,35.5985,35.567,35.5749,85400.0
2011-07-06 14:20:00,45.27,45.28,45.24,45.24,46300.0,35.5749,35.5828,35.5513,35.5513,46300.0
2011-07-06 14:25:00,45.24,45.28,45.24,45.26,33200.0,35.5513,35.5828,35.5513,35.567,33200.0
2011-07-06 14:30:00,45.27,45.27,45.26,45.26,30000.0,35.5749,35.5749,35.567,35.567,30000.0
2011-07-06 14:35:00,45.27,45.32,45.26,45.3,30700.0,35.5749,35.6142,35.567,35.5985,30700.0
2011-07-06 14:40:00,45.3,45.34,45.3,45.32,21200.0,35.5985,35.6299,35.5985,35.6142,21200.0
2011-07-06 14:45:00,45.33,45.36,45.32,45.34,37400.0,35.6221,35.6456,35.6142,35.6299,37400.0
2011-07-06 14:50:00,45.34,45.35,45.29,45.29,38000.0,35.6299,35.6378,35.5906,35.5906,38000.0
2011-07-06 14:55:00,45.29,45.29,45.24,45.25,72600.0,35.5906,35.5906,35.5513,35.5592,72600.0
2011-07-06 15:00:00,45.24,45.25,45.22,45.22,51500.0,35.5513,35.5592,35.5356,35.5356,51500.0
2011-07-06 15:05:00,45.22,45.24,45.18,45.24,66000.0,35.5356,35.5513,35.5042,35.5513,66000.0
2011-07-06 15:10:00,45.24,45.26,45.19,45.2,51400.0,35.5513,35.567,35.512,35.5199,51400.0
2011-07-06 15:15:00,45.2,45.21,45.19,45.21,38300.0,35.5199,35.5278,35.512,35.5278,38300.0
2011-07-06 15:20:00,45.21,45.23,45.2,45.21,50400.0,35.5278,35.5435,35.5199,35.5278,50400.0
2011-07-06 15:25:00,45.22,45.25,45.21,45.25,37600.0,35.5356,35.5592,35.5278,35.5592,37600.0
2011-07-06 15:30:00,45.25,45.25,45.24,45.24,36900.0,35.5592,35.5592,35.5513,35.5513,36900.0
2011-07-06 15:35:00,45.25,45.26,45.2,45.22,127300.0,35.5592,35.567,35.5199,35.5356,127300.0
2011-07-06 15:40:00,45.22,45.25,45.2,45.23,94700.0,35.5356,35.5592,35.5199,35.5435,94700.0
2011-07-06 15:45:00,45.23,45.27,45.21,45.21,154000.0,35.5435,35.5749,35.5278,35.5278,154000.0
2011-07-06 15:50:00,45.22,45.28,45.22,45.26,101700.0,35.5356,35.5828,35.5356,35.567,101700.0
2011-07-06 15:55:00,45.27,45.29,45.23,45.29,107000.0,35.5749,35.5906,35.5435,35.5906,107000.0
2011-07-07 09:30:00,45.58,45.81,45.56,45.74,32700.0,35.8185,35.9993,35.8028,35.9442,32700.0
2011-07-07 09:35:00,45.74,45.75,45.66,45.72,17300.0,35.9442,35.9521,35.8814,35.9285,17300.0
2011-07-07 09:40:00,45.74,45.83,45.69,45.76,107400.0,35.9442,36.015,35.905,35.96,107400.0
2011-07-07 09:45:00,45.76,45.77,45.66,45.66,12900.0,35.96,35.9678,35.8814,35.8814,12900.0
2011-07-07 09:50:00,45.66,45.78,45.64,45.72,63100.0,35.8814,35.9757,35.8657,35.9285,63100.0
2011-07-07 09:55:00,45.72,45.74,45.7,45.7,10700.0,35.9285,35.9442,35.9128,35.9128,10700.0
2011-07-07 10:00:00,45.7,45.75,45.7,45.74,34400.0,35.9128,35.9521,35.9128,35.9442,34400.0
2011-07-07 10:05:00,45.74,45.78,45.72,45.76,482700.0,35.9442,35.9757,35.9285,35.96,482700.0
2011-07-07 10:10:00,45.76,45.78,45.72,45.75,163200.0,35.96,35.9757,35.9285,35.9521,163200.0
2011-07-07 10:15:00,45.75,45.79,45.73,45.79,40700.0,35.9521,35.9835,35.9364,35.9835,40700.0
2011-07-07 10:20:00,45.78,45.8,45.74,45.79,19100.0,35.9757,35.9914,35.9442,35.9835,19100.0
2011-07-07 10:25:00,45.79,45.81,45.75,45.79,24600.0,35.9835,35.9993,35.9521,35.9835,24600.0
2011-07-07 10:30:00,45.8,45.8,45.71,45.78,33900.0,35.9914,35.9914,35.9207,35.9757,33900.0
2011-07-07 10:35:00,45.77,45.85,45.76,45.8,47000.0,35.9678,36.0307,35.96,35.9914,47000.0
2011-07-07 10:40:00,45.8,45.81,45.77,45.79,29900.0,35.9914,35.9993,35.9678,35.9835,29900.0
2011-07-07 10:45:00,45.8,45.83,45.7,45.71,52400.0,35.9914,36.015,35.9128,35.9207,52400.0
2011-07-07 10:50:00,45.71,45.71,45.64,45.65,24900.0,35.9207,35.9207,35.8657,35.8735,24900.0
2011-07-07 10:55:00,45.65,45.69,45.63,45.68,16800.0,35.8735,35.905,35.8578,35.8971,16800.0
2011-07-07 11:00:00,45.67,45.68,45.65,45.66,29900.0,35.8892,35.8971,35.8735,35.8814,29900.0
2011-07-07 11:05:00,45.66,45.69,45.6,45.68,44200.0,35.8814,35.905,35.8342,35.8971,44200.0
2011-07-07 11:10:00,45.69,45.69,45.66,45.67,13700.0,35.905,35.905,35.8814,35.8892,13700.0
2011-07-07 11:15:00,45.67,45.75,45.67,45.73,70100.0,35.8892,35.9521,35.8892,35.9364,70100.0
2011-07-07 11:20:00,45.73,45.73,45.68,45.71,30200.0,35.9364,35.9364,35.8971,35.9207,30200.0
2011-07-07 11:25:00,45.72,45.72,45.69,45.7,12000.0,35.9285,35.9285,35.905,35.9128,12000.0
2011-07-07 11:30:00,45.69,45.69,45.66,45.66,11400.0,35.905,35.905,35.8814,35.8814,11400.0
2011-07-07 11:35:00,45.67,45.67,45.64,45.66,21400.0,35.8892,35.8892,35.8657,35.8814,21400.0
2011-07-07 11:40:00,45.67,45.67,45.62,45.64,10200.0,35.8892,35.8892,35.8499,35.8657,10200.0
2011-07-07 11:45:00,45.63,45.64,45.6,45.6,16700.0,35.8578,35.8657,35.8342,35.8342,16700.0
2011-07-07 11:50:00,45.59,45.6,45.55,45.57,14400.0,35.8264,35.8342,35.7949,35.8107,14400.0
2011-07-07 11:55:00,45.57,45.59,45.55,45.58,33200.0,35.8107,35.8264,35.7949,35.8185,33200.0
2011-07-07 12:00:00,45.58,45.58,45.55,45.57,13100.0,35.8185,35.8185,35.7949,35.8107,13100.0
2011-07-07 12:05:00,45.57,45.57,45.54,45.54,17500.0,35.8107,35.8107,35.7871,35.7871,17500.0
2011-07-07 12:10:00,45.54,45.6,45.54,45.6,33400.0,35.7871,35.8342,35.7871,35.8342,33400.0
2011-07-07 12:15:00,45.6,45.6,45.59,45.6,9500.0,35.8342,35.8342,35.8264,35.8342,9500.0
2011-07-07 12:20:00,45.59,45.63,45.57,45.6,39900.0,35.8264,35.8578,35.8107,35.8342,39900.0
2011-07-07 12:25:00,45.6,45.6,45.57,45.58,27100.0,35.8342,35.8342,35.8107,35.8185,27100.0
2011-07-07 12:30:00,45.59,45.6,45.58,45.59,12800.0,35.8264,35.8342,35.8185,35.8264,12800.0
2011-07-07 12:35:00,45.58,45.58,45.54,45.55,29300.0,35.8185,35.8185,35.7871,35.7949,29300.0
2011-07-07 12:40:00,45.55,45.61,45.55,45.61,56500.0,35.7949,35.8421,35.7949,35.8421,56500.0
2011-07-07 12:45:00,45.61,45.61,45.57,45.59,69700.0,35.8421,35.8421,35.8107,35.8264,69700.0
2011-07-07 12:50:00,45.59,45.6,45.58,45.6,22600.0,35.8264,35.8342,35.8185,35.8342,22600.0
2011-07-07 12:55:00,45.6,45.62,45.56,45.61,80900.0,35.8342,35.8499,35.8028,35.8421,80900.0
2011-07-07 13:00:00,45.61,45.63,45.6,45.63,25300.0,35.8421,35.8578,35.8342,35.8578,25300.0
2011-07-07 13:05:00,45.63,45.66,45.6,45.65,74400.0,35.8578,35.8814,35.8342,35.8735,74400.0
2011-07-07 13:10:00,45.65,45.66,45.63,45.65,36800.0,35.8735,35.8814,35.8578,35.8735,36800.0
2011-07-07 13:15:00,45.65,45.73,45.63,45.73,91300.0,35.8735,35.9364,35.8578,35.9364,91300.0
2011-07-07 13:20:00,45.73,45.79,45.73,45.78,23500.0,35.9364,35.9835,35.9364,35.9757,23500.0
2011-07-07 13:25:00,45.77,45.83,45.76,45.82,52400.0,35.9678,36.015,35.96,36.0071,52400.0
2011-07-07 13:30:00,45.81,45.84,45.78,45.8,85200.0,35.9993,36.0228,35.9757,35.9914,85200.0
2011-07-07 13:35:00,45.8,45.82,45.8,45.8,34700.0,35.9914,36.0071,35.9914,35.9914,34700.0
2011-07-07 13:40:00,45.81,45.84,45.79,45.8,55900.0,35.9993,36.0228,35.9835,35.9914,55900.0
2011-07-07 13:45:00,45.8,45.82,45.79,45.82,50300.0,35.9914,36.0071,35.9835,36.0071,50300.0
2011-07-07 13:50:00,45.81,45.82,45.77,45.77,144300.0,35.9993,36.0071,35.9678,35.9678,144300.0
2011-07-07 13:55:00,45.77,45.77,45.74,45.74,18800.0,35.9678,35.9678,35.9442,35.9442,18800.0
2011-07-07 14:00:00,45.75,45.77,45.74,45.75,44700.0,35.9521,35.9678,35.9442,35.9521,44700.0
2011-07-07 14:05:00,45.74,45.76,45.74,45.74,13900.0,35.9442,35.96,35.9442,35.9442,13900.0
2011-07-07 14:10:00,45.74,45.75,45.72,45.75,16300.0,35.9442,35.9521,35.9285,35.9521,16300.0
2011-07-07 14:15:00,45.75,45.79,45.75,45.78,20900.0,35.9521,35.9835,35.9521,35.9757,20900.0
2011-07-07 14:20:00,45.78,45.79,45.76,45.76,49000.0,35.9757,35.9835,35.96,35.96,49000.0
2011-07-07 14:25:00,45.76,45.8,45.74,45.8,76900.0,35.96,35.9914,35.9442,35.9914,76900.0
2011-07-07 14:30:00,45.8,45.81,45.76,45.77,48600.0,35.9914,35.9993,35.96,35.9678,48600.0
2011-07-07 14:35:00,45.78,45.81,45.77,45.81,43500.0,35.9757,35.9993,35.9678,35.9993,43500.0
2011-07-07 14:40:00,45.81,45.81,45.78,45.78,75400.0,35.9993,35.9993,35.9757,35.9757,75400.0
2011-07-07 14:45:00,45.78,45.8,45.78,45.8,107500.0,35.9757,35.9914,35.9757,35.9914,107500.0
2011-07-07 14:50:00,45.8,45.8,45.79,45.8,70100.0,35.9914,35.9914,35.9835,35.9914,70100.0
2011-07-07 14:55:00,45.8,45.8,45.79,45.8,39500.0,35.9914,35.9914,35.9835,35.9914,39500.0
2011-07-07 15:00:00,45.8,45.8,45.79,45.8,12400.0,35.9914,35.9914,35.9835,35.9914,12400.0
2011-07-07 15:05:00,45.8,45.83,45.79,45.81,27800.0,35.9914,36.015,35.9835,35.9993,27800.0
2011-07-07 15:10:00,45.82,45.82,45.77,45.77,39700.0,36.0071,36.0071,35.9678,35.9678,39700.0
2011-07-07 15:15:00,45.78,45.8,45.77,45.8,20000.0,35.9757,35.9914,35.9678,35.9914,20000.0
2011-07-07 15:20:00,45.8,45.81,45.75,45.76,54400.0,35.9914,35.9993,35.9521,35.96,54400.0
2011-07-07 15:25:00,45.75,45.78,45.72,45.78,45100.0,35.9521,35.9757,35.9285,35.9757,45100.0
2011-07-07 15:30:00,45.77,45.79,45.73,45.77,73100.0,35.9678,35.9835,35.9364,35.9678,73100.0
2011-07-07 15:35:00,45.76,45.81,45.75,45.8,166900.0,35.96,35.9993,35.9521,35.9914,166900.0
2011-07-07 15:40:00,45.81,45.83,45.79,45.8,439400.0,35.9993,36.015,35.9835,35.9914,439400.0
2011-07-07 15:45:00,45.79,45.8,45.74,45.74,39700.0,35.9835,35.9914,35.9442,35.9442,39700.0
2011-07-07 15:50:00,45.75,45.78,45.72,45.74,97100.0,35.9521,35.9757,35.9285,35.9442,97100.0
2011-07-07 15:55:00,45.74,45.75,45.69,45.71,121100.0,35.9442,35.9521,35.905,35.9207,121100.0
2011-07-08 09:30:00,45.28,45.41,45.28,45.39,45400.0,35.5828,35.6849,35.5828,35.6692,45400.0
2011-07-08 09:35:00,45.39,45.4,45.33,45.36,45200.0,35.6692,35.6771,35.6221,35.6456,45200.0
2011-07-08 09:40:00,45.36,45.4,45.33,45.4,21800.0,35.6456,35.6771,35.6221,35.6771,21800.0
2011-07-08 09:45:00,45.4,45.41,45.33,45.35,51800.0,35.6771,35.6849,35.6221,35.6378,51800.0
2011-07-08 09:50:00,45.36,45.42,45.36,45.4,26500.0,35.6456,35.6928,35.6456,35.6771,26500.0
2011-07-08 09:55:00,45.41,45.48,45.4,45.46,27400.0,35.6849,35.7399,35.6771,35.7242,27400.0
2011-07-08 10:00:00,45.46,45.49,45.35,45.35,21600.0,35.7242,35.7478,35.6378,35.6378,21600.0
2011-07-08 10:05:00,45.35,45.41,45.35,45.38,18100.0,35.6378,35.6849,35.6378,35.6613,18100.0
2011-07-08 10:10:00,45.37,45.41,45.34,45.39,74900.0,35.6535,35.6849,35.6299,35.6692,74900.0
2011-07-08 10:15:00,45.4,45.42,45.29,45.31,27900.0,35.6771,35.6928,35.5906,35.6063,27900.0
2011-07-08 10:20:00,45.31,45.34,45.3,45.33,13500.0,35.6063,35.6299,35.5985,35.6221,13500.0
2011-07-08 10:25:00,45.33,45.43,45.32,45.42,153300.0,35.6221,35.7006,35.6142,35.6928,153300.0
2011-07-08 10:30:00,45.41,45.42,45.3,45.39,1392700.0,35.6849,35.6928,35.5985,35.6692,1392700.0
2011-07-08 10:35:00,45.39,45.47,45.33,45.42,92800.0,35.6692,35.7321,35.6221,35.6928,92800.0
2011-07-08 10:40:00,45.42,45.44,45.37,45.38,57800.0,35.6928,35.7085,35.6535,35.6613,57800.0
2011-07-08 10:45:00,45.38,45.39,45.37,45.38,136700.0,35.6613,35.6692,35.6535,35.6613,136700.0
2011-07-08 10:50:00,45.38,45.4,45.37,45.39,132600.0,35.6613,35.6771,35.6535,35.6692,132600.0
2011-07-08 10:55:00,45.38,45.4,45.35,45.38,47100.0,35.6613,35.6771,35.6378,35.6613,47100.0
2011-07-08 11:00:00,45.36,45.37,45.32,45.33,40600.0,35.6456,35.6535,35.6142,35.6221,40600.0
2011-07-08 11:05:00,45.34,45.37,45.32,45.35,32900.0,35.6299,35.6535,35.6142,35.6378,32900.0
2011-07-08 11:10:00,45.35,45.36,45.33,45.36,66100.0,35.6378,35.6456,35.6221,35.6456,66100.0
2011-07-08 11:15:00,45.36,45.39,45.34,45.37,35500.0,35.6456,35.6692,35.6299,35.6535,35500.0
2011-07-08 11:20:00,45.38,45.4,45.33,45.35,22700.0,35.6613,35.6771,35.6221,35.6378,22700.0
2011-07-08 11:25:00,45.35,45.36,45.34,45.35,15700.0,35.6378,35.6456,35.6299,35.6378,15700.0
2011-07-08 11:30:00,45.35,45.36,45.31,45.34,52300.0,35.6378,35.6456,35.6063,35.6299,52300.0
2011-07-08 11:35:00,45.35,45.41,45.35,45.4,40700.0,35.6378,35.6849,35.6378,35.6771,40700.0
2011-07-08 11:40:00,45.4,45.43,45.38,45.43,25000.0,35.6771,35.7006,35.6613,35.7006,25000.0
2011-07-08 11:45:00,45.44,45.44,45.38,45.39,36100.0,35.7085,35.7085,35.6613,35.6692,36100.0
2011-07-08 11:50:00,45.4,45.41,45.36,45.39,17400.0,35.6771,35.6849,35.6456,35.6692,17400.0
2011-07-08 11:55:00,45.39,45.43,45.37,45.38,20100.0,35.6692,35.7006,35.6535,35.6613,20100.0
2011-07-08 12:00:00,45.38,45.4,45.36,45.4,11700.0,35.6613,35.6771,35.6456,35.6771,11700.0
2011-07-08 12:05:00,45.41,45.46,45.41,45.42,64200.0,35.6849,35.7242,35.6849,35.6928,64200.0
2011-07-08 12:10:00,45.43,45.43,45.36,45.37,11500.0,35.7006,35.7006,35.6456,35.6535,11500.0
2011-07-08 12:15:00,45.36,45.37,45.34,45.35,12300.0,35.6456,35.6535,35.6299,35.6378,12300.0
2011-07-08 12:20:00,45.36,45.39,45.35,45.36,14700.0,35.6456,35.6692,35.6378,35.6456,14700.0
2011-07-08 12:25:00,45.37,45.38,45.35,45.36,14400.0,35.6535,35.6613,35.6378,35.6456,14400.0
2011-07-08 12:30:00,45.37,45.38,45.36,45.37,12900.0,35.6535,35.6613,35.6456,35.6535,12900.0
2011-07-08 12:35:00,45.38,45.4,45.36,45.39,14100.0,35.6613,35.6771,35.6456,35.6692,14100.0
2011-07-08 12:40:00,45.39,45.4,45.36,45.36,15300.0,35.6692,35.6771,35.6456,35.6456,15300.0
2011-07-08 12:45:00,45.37,45.38,45.36,45.37,30400.0,35.6535,35.6613,35.6456,35.6535,30400.0
2011-07-08 12:50:00,45.37,45.38,45.34,45.37,37900.0,35.6535,35.6613,35.6299,35.6535,37900.0
2011-07-08 12:55:00,45.37,45.4,45.37,45.38,16900.0,35.6535,35.6771,35.6535,35.6613,16900.0
2011-07-08 13:00:00,45.38,45.38,45.34,45.38,20800.0,35.6613,35.6613,35.6299,35.6613,20800.0
2011-07-08 13:05:00,45.38,45.4,45.37,45.39,21700.0,35.6613,35.6771,35.6535,35.6692,21700.0
2011-07-08 13:10:00,45.38,45.38,45.34,45.34,22700.0,35.6613,35.6613,35.6299,35.6299,22700.0
2011-07-08 13:15:00,45.34,45.35,45.33,45.34,11600.0,35.6299,35.6378,35.6221,35.6299,11600.0
2011-07-08 13:20:00,45.34,45.37,45.33,45.34,21100.0,35.6299,35.6535,35.6221,35.6299,21100.0
2011-07-08 13:25:00,45.33,45.4,45.33,45.4,12900.0,35.6221,35.6771,35.6221,35.6771,12900.0
2011-07-08 13:30:00,45.4,45.41,45.34,45.35,3097600.0,35.6771,35.6849,35.6299,35.6378,3097600.0
2011-07-08 13:35:00,45.36,45.38,45.31,45.32,33600.0,35.6456,35.6613,35.6063,35.6142,33600.0
2011-07-08 13:40:00,45.32,45.33,45.25,45.25,15400.0,35.6142,35.6221,35.5592,35.5592,15400.0
2011-07-08 13:45:00,45.25,45.26,45.18,45.18,111900.0,35.5592,35.567,35.5042,35.5042,111900.0
2011-07-08 13:50:00,45.19,45.21,45.17,45.21,25400.0,35.512,35.5278,35.4963,35.5278,25400.0
2011-07-08 13:55:00,45.21,45.22,45.11,45.11,58600.0,35.5278,35.5356,35.4492,35.4492,58600.0
2011-07-08 14:00:00,45.11,45.17,45.08,45.15,144400.0,35.4492,35.4963,35.4256,35.4806,144400.0
2011-07-08 14:05:00,45.15,45.2,45.15,45.19,32500.0,35.4806,35.5199,35.4806,35.512,32500.0
2011-07-08 14:10:00,45.2,45.2,45.12,45.13,54700.0,35.5199,35.5199,35.457,35.4649,54700.0
2011-07-08 14:15:00,45.13,45.13,45.0,45.01,82600.0,35.4649,35.4649,35.3627,35.3706,82600.0
2011-07-08 14:20:00,45.0,45.0,44.88,44.92,79200.0,35.3627,35.3627,35.2684,35.2999,79200.0
2011-07-08 14:25:00,44.93,44.95,44.92,44.94,23900.0,35.3077,35.3234,35.2999,35.3156,23900.0
2011-07-08 14:30:00,44.95,45.02,44.95,45.01,34500.0,35.3234,35.3784,35.3234,35.3706,34500.0
2011-07-08 14:35:00,45.0,45.03,44.96,44.99,34600.0,35.3627,35.3863,35.3313,35.3549,34600.0
2011-07-08 14:40:00,44.99,45.02,44.94,44.95,22500.0,35.3549,35.3784,35.3156,35.3234,22500.0
2011-07-08 14:45:00,44.95,44.97,44.92,44.93,42700.0,35.3234,35.3392,35.2999,35.3077,42700.0
2011-07-08 14:50:00,44.93,44.96,44.9,44.9,34000.0,35.3077,35.3313,35.2841,35.2841,34000.0
2011-07-08 14:55:00,44.91,44.96,44.9,44.93,38200.0,35.292,35.3313,35.2841,35.3077,38200.0
2011-07-08 15:00:00,44.94,45.01,44.92,45.0,73600.0,35.3156,35.3706,35.2999,35.3627,73600.0
2011-07-08 15:05:00,45.0,45.03,44.97,44.99,33800.0,35.3627,35.3863,35.3392,35.3549,33800.0
2011-07-08 15:10:00,45.0,45.0,44.94,44.96,25100.0,35.3627,35.3627,35.3156,35.3313,25100.0
2011-07-08 15:15:00,44.97,44.97,44.95,44.96,24100.0,35.3392,35.3392,35.3234,35.3313,24100.0
2011-07-08 15:20:00,44.96,45.01,44.95,45.01,70900.0,35.3313,35.3706,35.3234,35.3706,70900.0
2011-07-08 15:25:00,45.01,45.05,45.0,45.02,31900.0,35.3706,35.402,35.3627,35.3784,31900.0
2011-07-08 15:30:00,45.02,45.12,45.01,45.1,51700.0,35.3784,35.457,35.3706,35.4413,51700.0
2011-07-08 15:35:00,45.11,45.15,45.09,45.11,61500.0,35.4492,35.4806,35.4335,35.4492,61500.0
2011-07-08 15:40:00,45.11,45.18,45.11,45.16,74300.0,35.4492,35.5042,35.4492,35.4885,74300.0
2011-07-08 15:45:00,45.16,45.17,45.13,45.16,97000.0,35.4885,35.4963,35.4649,35.4885,97000.0
2011-07-08 15:50:00,45.17,45.18,45.12,45.12,107800.0,35.4963,35.5042,35.457,35.457,107800.0
2011-07-08 15:55:00,45.13,45.14,45.0,45.09,659700.0,35.4649,35.4727,35.3627,35.4335,659700.0
2011-07-11 09:30:00,44.65,44.65,44.28,44.52,68100.0,35.0877,35.0877,34.7969,34.9855,68100.0
2011-07-11 09:35:00,44.52,44.6,44.49,44.51,17100.0,34.9855,35.0484,34.9619,34.9777,17100.0
2011-07-11 09:40:00,44.53,44.53,44.41,44.49,20600.0,34.9934,34.9934,34.8991,34.9619,20600.0
2011-07-11 09:45:00,44.5,44.6,44.42,44.6,26200.0,34.9698,35.0484,34.9069,35.0484,26200.0
2011-07-11 09:50:00,44.59,44.71,44.57,44.7,35900.0,35.0405,35.1348,35.0248,35.127,35900.0
2011-07-11 09:55:00,44.7,44.72,44.65,44.69,47000.0,35.127,35.1427,35.0877,35.1191,47000.0
2011-07-11 10:00:00,44.68,44.71,44.64,44.66,32500.0,35.1113,35.1348,35.0798,35.0955,32500.0
2011-07-11 10:05:00,44.65,44.69,44.63,44.64,63900.0,35.0877,35.1191,35.072,35.0798,63900.0
2011-07-11 10:10:00,44.63,44.67,44.6,44.67,68000.0,35.072,35.1034,35.0484,35.1034,68000.0
2011-07-11 10:15:00,44.66,44.67,44.56,44.57,29000.0,35.0955,35.1034,35.017,35.0248,29000.0
2011-07-11 10:20:00,44.57,44.62,44.54,44.62,31200.0,35.0248,35.0641,35.0012,35.0641,31200.0
2011-07-11 10:25:00,44.62,44.64,44.59,44.6,309000.0,35.0641,35.0798,35.0405,35.0484,309000.0
2011-07-11 10:30:00,44.59,44.6,44.49,44.49,58500.0,35.0405,35.0484,34.9619,34.9619,58500.0
2011-07-11 10:35:00,44.47,44.47,44.41,44.41,25000.0,34.9462,34.9462,34.8991,34.8991,25000.0
2011-07-11 10:40:00,44.41,44.41,44.4,44.41,37400.0,34.8991,34.8991,34.8912,34.8991,37400.0
2011-07-11 10:45:00,44.4,44.46,44.4,44.45,40900.0,34.8912,34.9384,34.8912,34.9305,40900.0
2011-07-11 10:50:00,44.46,44.46,44.38,44.38,40800.0,34.9384,34.9384,34.8755,34.8755,40800.0
2011-07-11 10:55:00,44.37,44.38,44.35,44.36,37100.0,34.8676,34.8755,34.8519,34.8598,37100.0
2011-07-11 11:00:00,44.36,44.36,44.3,44.3,56100.0,34.8598,34.8598,34.8126,34.8126,56100.0
2011-07-11 11:05:00,44.31,44.35,44.3,44.3,46800.0,34.8205,34.8519,34.8126,34.8126,46800.0
2011-07-11 11:10:00,44.31,44.32,44.2,44.28,30400.0,34.8205,34.8284,34.7341,34.7969,30400.0
2011-07-11 11:15:00,44.28,44.3,44.27,44.29,7000.0,34.7969,34.8126,34.7891,34.8048,7000.0
2011-07-11 11:20:00,44.3,44.34,44.3,44.34,18700.0,34.8126,34.8441,34.8126,34.8441,18700.0
2011-07-11 11:25:00,44.34,44.35,44.32,44.35,16900.0,34.8441,34.8519,34.8284,34.8519,16900.0
2011-07-11 11:30:00,44.35,44.35,44.32,44.34,38800.0,34.8519,34.8519,34.8284,34.8441,38800.0
2011-07-11 11:35:00,44.35,44.35,44.32,44.32,17000.0,34.8519,34.8519,34.8284,34.8284,17000.0
2011-07-11 11:40:00,44.33,44.34,44.28,44.29,35800.0,34.8362,34.8441,34.7969,34.8048,35800.0
2011-07-11 11:45:00,44.29,44.3,44.25,44.25,46900.0,34.8048,34.8126,34.7733,34.7733,46900.0
2011-07-11 11:50:00,44.25,44.34,44.25,44.31,39600.0,34.7733,34.8441,34.7733,34.8205,39600.0
2011-07-11 11:55:00,44.32,44.32,44.28,44.28,22000.0,34.8284,34.8284,34.7969,34.7969,22000.0
2011-07-11 12:00:00,44.28,44.29,44.27,44.28,10800.0,34.7969,34.8048,34.7891,34.7969,10800.0
2011-07-11 12:05:00,44.28,44.3,44.27,44.28,20500.0,34.7969,34.8126,34.7891,34.7969,20500.0
2011-07-11 12:10:00,44.27,44.3,44.27,44.29,14500.0,34.7891,34.8126,34.7891,34.8048,14500.0
2011-07-11 12:15:00,44.29,44.36,44.28,44.36,13000.0,34.8048,34.8598,34.7969,34.8598,13000.0
2011-07-11 12:20:00,44.36,44.36,44.34,44.34,17000.0,34.8598,34.8598,34.8441,34.8441,17000.0
2011-07-11 12:25:00,44.34,44.36,44.34,44.36,4500.0,34.8441,34.8598,34.8441,34.8598,4500.0
2011-07-11 12:30:00,44.36,44.36,44.3,44.3,13700.0,34.8598,34.8598,34.8126,34.8126,13700.0
2011-07-11 12:35:00,44.3,44.3,44.29,44.3,8300.0,34.8126,34.8126,34.8048,34.8126,8300.0
2011-07-11 12:40:00,44.29,44.3,44.28,44.29,14600.0,34.8048,34.8126,34.7969,34.8048,14600.0
2011-07-11 12:45:00,44.28,44.28,44.21,44.21,25600.0,34.7969,34.7969,34.7419,34.7419,25600.0
2011-07-11 12:50:00,44.22,44.24,44.22,44.23,8900.0,34.7498,34.7655,34.7498,34.7576,8900.0
2011-07-11 12:55:00,44.23,44.25,44.23,44.25,19000.0,34.7576,34.7733,34.7576,34.7733,19000.0
2011-07-11 13:00:00,44.25,44.26,44.24,44.26,19400.0,34.7733,34.7812,34.7655,34.7812,19400.0
2011-07-11 13:05:00,44.26,44.26,44.21,44.22,22300.0,34.7812,34.7812,34.7419,34.7498,22300.0
2011-07-11 13:10:00,44.22,44.22,44.17,44.19,22600.0,34.7498,34.7498,34.7105,34.7262,22600.0
2011-07-11 13:15:00,44.18,44.18,44.08,44.08,36900.0,34.7183,34.7183,34.6398,34.6398,36900.0
2011-07-11 13:20:00,44.09,44.14,44.06,44.14,21600.0,34.6476,34.6869,34.624,34.6869,21600.0
2011-07-11 13:25:00,44.14,44.19,44.12,44.18,25300.0,34.6869,34.7262,34.6712,34.7183,25300.0
2011-07-11 13:30:00,44.17,44.22,44.16,44.2,16200.0,34.7105,34.7498,34.7026,34.7341,16200.0
2011-07-11 13:35:00,44.2,44.23,44.2,44.2,21200.0,34.7341,34.7576,34.7341,34.7341,21200.0
2011-07-11 13:40:00,44.21,44.25,44.2,44.25,50300.0,34.7419,34.7733,34.7341,34.7733,50300.0
2011-07-11 13:45:00,44.25,44.26,44.21,44.25,37300.0,34.7733,34.7812,34.7419,34.7733,37300.0
2011-07-11 13:50:00,44.24,44.25,44.22,44.22,15600.0,34.7655,34.7733,34.7498,34.7498,15600.0
2011-07-11 13:55:00,44.22,44.27,44.22,44.27,16700.0,34.7498,34.7891,34.7498,34.7891,16700.0
2011-07-11 14:00:00,44.27,44.27,44.24,44.24,17200.0,34.7891,34.7891,34.7655,34.7655,17200.0
2011-07-11 14:05:00,44.23,44.27,44.23,44.27,63400.0,34.7576,34.7891,34.7576,34.7891,63400.0
2011-07-11 14:10:00,44.28,44.3,44.26,44.26,36900.0,34.7969,34.8126,34.7812,34.7812,36900.0
2011-07-11 14:15:00,44.26,44.27,44.21,44.21,112100.0,34.7812,34.7891,34.7419,34.7419,112100.0
2011-07-11 14:20:00,44.21,44.25,44.21,44.23,32600.0,34.7419,34.7733,34.7419,34.7576,32600.0
2011-07-11 14:25:00,44.23,44.26,44.23,44.24,57000.0,34.7576,34.7812,34.7576,34.7655,57000.0
2011-07-11 14:30:00,44.24,44.24,44.18,44.23,38700.0,34.7655,34.7655,34.7183,34.7576,38700.0
2011-07-11 14:35:00,44.22,44.25,44.22,44.25,32700.0,34.7498,34.7733,34.7498,34.7733,32700.0
2011-07-11 14:40:00,44.24,44.25,44.21,44.21,27800.0,34.7655,34.7733,34.7419,34.7419,27800.0
2011-07-11 14:45:00,44.22,44.24,44.2,44.23,51700.0,34.7498,34.7655,34.7341,34.7576,51700.0
2011-07-11 14:50:00,44.22,44.23,44.18,44.18,60700.0,34.7498,34.7576,34.7183,34.7183,60700.0
2011-07-11 14:55:00,44.17,44.18,44.14,44.15,27500.0,34.7105,34.7183,34.6869,34.6948,27500.0
2011-07-11 15:00:00,44.16,44.18,44.14,44.15,57400.0,34.7026,34.7183,34.6869,34.6948,57400.0
2011-07-11 15:05:00,44.16,44.16,44.08,44.08,125500.0,34.7026,34.7026,34.6398,34.6398,125500.0
2011-07-11 15:10:00,44.08,44.12,44.07,44.12,44600.0,34.6398,34.6712,34.6319,34.6712,44600.0
2011-07-11 15:15:00,44.12,44.16,44.11,44.11,79600.0,34.6712,34.7026,34.6633,34.6633,79600.0
2011-07-11 15:20:00,44.12,44.16,44.12,44.14,57300.0,34.6712,34.7026,34.6712,34.6869,57300.0
2011-07-11 15:25:00,44.13,44.17,44.09,44.16,39400.0,34.679,34.7105,34.6476,34.7026,39400.0
2011-07-11 15:30:00,44.17,44.19,44.16,44.16,45200.0,34.7105,34.7262,34.7026,34.7026,45200.0
2011-07-11 15:35:00,44.17,44.17,44.11,44.14,68600.0,34.7105,34.7105,34.6633,34.6869,68600.0
2011-07-11 15:40:00,44.14,44.17,44.12,44.16,93200.0,34.6869,34.7105,34.6712,34.7026,93200.0
2011-07-11 15:45:00,44.16,44.17,44.12,44.13,129300.0,34.7026,34.7105,34.6712,34.679,129300.0
2011-07-11 15:50:00,44.13,44.13,44.08,44.12,68800.0,34.679,34.679,34.6398,34.6712,68800.0
2011-07-11 15:55:00,44.12,44.16,44.11,44.15,168600.0,34.6712,34.7026,34.6633,34.6948,168600.0
2011-07-12 09:30:00,43.49,43.68,43.23,43.37,155100.0,34.1761,34.3254,33.9718,34.0818,155100.0
2011-07-12 09:35:00,43.35,43.49,43.31,43.49,74000.0,34.0661,34.1761,34.0347,34.1761,74000.0
2011-07-12 09:40:00,43.48,43.69,43.45,43.67,75700.0,34.1683,34.3333,34.1447,34.3176,75700.0
2011-07-12 09:45:00,43.67,43.68,43.46,43.57,81500.0,34.3176,34.3254,34.1525,34.239,81500.0
2011-07-12 09:50:00,43.54,43.69,43.54,43.55,97900.0,34.2154,34.3333,34.2154,34.2233,97900.0
2011-07-12 09:55:00,43.54,43.72,43.43,43.72,86200.0,34.2154,34.3569,34.129,34.3569,86200.0
2011-07-12 10:00:00,43.72,43.72,43.53,43.62,93600.0,34.3569,34.3569,34.2075,34.2783,93600.0
2011-07-12 10:05:00,43.62,43.65,43.49,43.54,58100.0,34.2783,34.3018,34.1761,34.2154,58100.0
2011-07-12 10:10:00,43.55,43.58,43.46,43.48,30500.0,34.2233,34.2468,34.1525,34.1683,30500.0
2011-07-12 10:15:00,43.48,43.62,43.47,43.58,50000.0,34.1683,34.2783,34.1604,34.2468,50000.0
2011-07-12 10:20:00,43.58,43.65,43.56,43.62,37600.0,34.2468,34.3018,34.2311,34.2783,37600.0
2011-07-12 10:25:00,43.6,43.65,43.53,43.65,44000.0,34.2626,34.3018,34.2075,34.3018,44000.0
2011-07-12 10:30:00,43.65,43.65,43.59,43.64,57800.0,34.3018,34.3018,34.2547,34.294,57800.0
2011-07-12 10:35:00,43.64,43.65,43.6,43.62,31600.0,34.294,34.3018,34.2626,34.2783,31600.0
2011-07-12 10:40:00,43.61,43.65,43.59,43.62,41800.0,34.2704,34.3018,34.2547,34.2783,41800.0
2011-07-12 10:45:00,43.62,43.65,43.5,43.51,42300.0,34.2783,34.3018,34.184,34.1918,42300.0
2011-07-12 10:50:00,43.5,43.51,43.42,43.51,38000.0,34.184,34.1918,34.1211,34.1918,38000.0
2011-07-12 10:55:00,43.5,43.55,43.45,43.51,35900.0,34.184,34.2233,34.1447,34.1918,35900.0
2011-07-12 11:00:00,43.51,43.58,43.5,43.55,33700.0,34.1918,34.2468,34.184,34.2233,33700.0
2011-07-12 11:05:00,43.55,43.56,43.5,43.53,30700.0,34.2233,34.2311,34.184,34.2075,30700.0
2011-07-12 11:10:00,43.52,43.56,43.51,43.51,26800.0,34.1997,34.2311,34.1918,34.1918,26800.0
2011-07-12 11:15:00,43.52,43.52,43.49,43.51,27900.0,34.1997,34.1997,34.1761,34.1918,27900.0
2011-07-12 11:20:00,43.51,43.61,43.51,43.61,56400.0,34.1918,34.2704,34.1918,34.2704,56400.0
2011-07-12 11:25:00,43.61,43.61,43.55,43.6,75500.0,34.2704,34.2704,34.2233,34.2626,75500.0
2011-07-12 11:30:00,43.59,43.65,43.59,43.64,31900.0,34.2547,34.3018,34.2547,34.294,31900.0
2011-07-12 11:35:00,43.64,43.65,43.62,43.62,27700.0,34.294,34.3018,34.2783,34.2783,27700.0
2011-07-12 11:40:00,43.62,43.65,43.59,43.64,80800.0,34.2783,34.3018,34.2547,34.294,80800.0
2011-07-12 11:45:00,43.64,43.65,43.57,43.57,49700.0,34.294,34.3018,34.239,34.239,49700.0
2011-07-12 11:50:00,43.58,43.58,43.55,43.55,19600.0,34.2468,34.2468,34.2233,34.2233,19600.0
2011-07-12 11:55:00,43.55,43.56,43.51,43.53,23200.0,34.2233,34.2311,34.1918,34.2075,23200.0
2011-07-12 12:00:00,43.52,43.59,43.52,43.59,38100.0,34.1997,34.2547,34.1997,34.2547,38100.0
2011-07-12 12:05:00,43.6,43.62,43.59,43.61,54500.0,34.2626,34.2783,34.2547,34.2704,54500.0
2011-07-12 12:10:00,43.61,43.62,43.57,43.58,30600.0,34.2704,34.2783,34.239,34.2468,30600.0
2011-07-12 12:15:00,43.57,43.57,43.54,43.57,13900.0,34.239,34.239,34.2154,34.239,13900.0
2011-07-12 12:20:00,43.57,43.59,43.55,43.55,18400.0,34.239,34.2547,34.2233,34.2233,18400.0
2011-07-12 12:25:00,43.55,43.55,43.52,43.53,10900.0,34.2233,34.2233,34.1997,34.2075,10900.0
2011-07-12 12:30:00,43.52,43.55,43.52,43.55,18000.0,34.1997,34.2233,34.1997,34.2233,18000.0
2011-07-12 12:35:00,43.54,43.58,43.54,43.55,21900.0,34.2154,34.2468,34.2154,34.2233,21900.0
2011-07-12 12:40:00,43.54,43.56,43.49,43.51,27400.0,34.2154,34.2311,34.1761,34.1918,27400.0
2011-07-12 12:45:00,43.5,43.53,43.49,43.51,13500.0,34.184,34.2075,34.1761,34.1918,13500.0
2011-07-12 12:50:00,43.5,43.51,43.5,43.51,13600.0,34.184,34.1918,34.184,34.1918,13600.0
2011-07-12 12:55:00,43.5,43.52,43.5,43.52,16000.0,34.184,34.1997,34.184,34.1997,16000.0
2011-07-12 13:00:00,43.52,43.53,43.5,43.51,26800.0,34.1997,34.2075,34.184,34.1918,26800.0
2011-07-12 13:05:00,43.5,43.61,43.5,43.61,22100.0,34.184,34.2704,34.184,34.2704,22100.0
2011-07-12 13:10:00,43.62,43.62,43.59,43.59,17500.0,34.2783,34.2783,34.2547,34.2547,17500.0
2011-07-12 13:15:00,43.59,43.6,43.51,43.56,60900.0,34.2547,34.2626,34.1918,34.2311,60900.0
2011-07-12 13:20:00,43.57,43.6,43.57,43.57,31500.0,34.239,34.2626,34.239,34.239,31500.0
2011-07-12 13:25:00,43.58,43.58,43.55,43.55,34600.0,34.2468,34.2468,34.2233,34.2233,34600.0
2011-07-12 13:30:00,43.55,43.57,43.55,43.55,39500.0,34.2233,34.239,34.2233,34.2233,39500.0
2011-07-12 13:35:00,43.55,43.57,43.55,43.56,28500.0,34.2233,34.239,34.2233,34.2311,28500.0
2011-07-12 13:40:00,43.56,43.56,43.5,43.51,86300.0,34.2311,34.2311,34.184,34.1918,86300.0
2011-07-12 13:45:00,43.5,43.51,43.44,43.46,63900.0,34.184,34.1918,34.1368,34.1525,63900.0
2011-07-12 13:50:00,43.46,43.46,43.43,43.44,27600.0,34.1525,34.1525,34.129,34.1368,27600.0
2011-07-12 13:55:00,43.43,43.46,43.43,43.46,16700.0,34.129,34.1525,34.129,34.1525,16700.0
2011-07-12 14:00:00,43.45,43.51,43.44,43.51,166800.0,34.1447,34.1918,34.1368,34.1918,166800.0
2011-07-12 14:05:00,43.51,43.57,43.49,43.54,43800.0,34.1918,34.239,34.1761,34.2154,43800.0
2011-07-12 14:10:00,43.54,43.65,43.54,43.58,82900.0,34.2154,34.3018,34.2154,34.2468,82900.0
2011-07-12 14:15:00,43.58,43.66,43.57,43.63,72600.0,34.2468,34.3097,34.239,34.2861,72600.0
2011-07-12 14:20:00,43.63,43.67,43.59,43.59,44200.0,34.2861,34.3176,34.2547,34.2547,44200.0
2011-07-12 14:25:00,43.59,43.61,43.58,43.6,51200.0,34.2547,34.2704,34.2468,34.2626,51200.0
2011-07-12 14:30:00,43.6,43.61,43.53,43.58,209000.0,34.2626,34.2704,34.2075,34.2468,209000.0
2011-07-12 14:35:00,43.58,43.59,43.52,43.53,38800.0,34.2468,34.2547,34.1997,34.2075,38800.0
2011-07-12 14:40:00,43.54,43.61,43.53,43.54,41200.0,34.2154,34.2704,34.2075,34.2154,41200.0
2011-07-12 14:45:00,43.54,43.6,43.5,43.59,48300.0,34.2154,34.2626,34.184,34.2547,48300.0
2011-07-12 14:50:00,43.59,43.6,43.55,43.59,86500.0,34.2547,34.2626,34.2233,34.2547,86500.0
2011-07-12 14:55:00,43.58,43.64,43.58,43.62,237100.0,34.2468,34.294,34.2468,34.2783,237100.0
2011-07-12 15:00:00,43.62,43.63,43.6,43.63,55500.0,34.2783,34.2861,34.2626,34.2861,55500.0
2011-07-12 15:05:00,43.63,43.67,43.62,43.63,97400.0,34.2861,34.3176,34.2783,34.2861,97400.0
2011-07-12 15:10:00,43.63,43.64,43.6,43.6,61000.0,34.2861,34.294,34.2626,34.2626,61000.0
2011-07-12 15:15:00,43.61,43.65,43.6,43.65,76500.0,34.2704,34.3018,34.2626,34.3018,76500.0
2011-07-12 15:20:00,43.65,43.72,43.64,43.66,94200.0,34.3018,34.3569,34.294,34.3097,94200.0
2011-07-12 15:25:00,43.65,43.66,43.61,43.65,152000.0,34.3018,34.3097,34.2704,34.3018,152000.0
2011-07-12 15:30:00,43.64,43.66,43.62,43.62,130800.0,34.294,34.3097,34.2783,34.2783,130800.0
2011-07-12 15:35:00,43.62,43.65,43.61,43.64,65400.0,34.2783,34.3018,34.2704,34.294,65400.0
2011-07-12 15:40:00,43.64,43.66,43.62,43.63,81800.0,34.294,34.3097,34.2783,34.2861,81800.0
2011-07-12 15:45:00,43.63,43.65,43.6,43.61,223000.0,34.2861,34.3018,34.2626,34.2704,223000.0
2011-07-12 15:50:00,43.6,43.62,43.57,43.6,246800.0,34.2626,34.2783,34.239,34.2626,246800.0
2011-07-12 15:55:00,43.61,43.61,43.5,43.53,282500.0,34.2704,34.2704,34.184,34.2075,282500.0
2011-07-13 09:30:00,43.65,43.99,43.59,43.92,159800.0,34.3018,34.569,34.2547,34.514,159800.0
2011-07-13 09:35:00,43.91,44.03,43.86,43.96,94400.0,34.5062,34.6005,34.4669,34.5455,94400.0
2011-07-13 09:40:00,43.96,44.42,43.94,44.11,393200.0,34.5455,34.9069,34.5297,34.6633,393200.0
2011-07-13 09:45:00,44.11,44.2,44.08,44.18,84400.0,34.6633,34.7341,34.6398,34.7183,84400.0
2011-07-13 09:50:00,44.18,44.21,44.15,44.18,74300.0,34.7183,34.7419,34.6948,34.7183,74300.0
2011-07-13 09:55:00,44.18,44.21,44.05,44.09,35900.0,34.7183,34.7419,34.6162,34.6476,35900.0
2011-07-13 10:00:00,44.09,44.29,44.09,44.2,75100.0,34.6476,34.8048,34.6476,34.7341,75100.0
2011-07-13 10:05:00,44.2,44.26,44.13,44.19,68200.0,34.7341,34.7812,34.679,34.7262,68200.0
2011-07-13 10:10:00,44.19,44.23,44.16,44.2,54200.0,34.7262,34.7576,34.7026,34.7341,54200.0
2011-07-13 10:15:00,44.2,44.23,44.19,44.22,87100.0,34.7341,34.7576,34.7262,34.7498,87100.0
2011-07-13 10:20:00,44.22,44.33,44.2,44.3,68200.0,34.7498,34.8362,34.7341,34.8126,68200.0
2011-07-13 10:25:00,44.3,44.35,44.26,44.28,44400.0,34.8126,34.8519,34.7812,34.7969,44400.0
2011-07-13 10:30:00,44.29,44.33,44.29,44.32,41900.0,34.8048,34.8362,34.8048,34.8284,41900.0
2011-07-13 10:35:00,44.33,44.41,44.29,44.41,76400.0,34.8362,34.8991,34.8048,34.8991,76400.0
2011-07-13 10:40:00,44.4,44.43,44.39,44.42,28600.0,34.8912,34.9148,34.8834,34.9069,28600.0
2011-07-13 10:45:00,44.43,44.47,44.41,44.44,251300.0,34.9148,34.9462,34.8991,34.9227,251300.0
2011-07-13 10:50:00,44.44,44.47,44.44,44.46,51900.0,34.9227,34.9462,34.9227,34.9384,51900.0
2011-07-13 10:55:00,44.47,44.5,44.44,44.45,21100.0,34.9462,34.9698,34.9227,34.9305,21100.0
2011-07-13 11:00:00,44.46,44.46,44.37,44.37,16300.0,34.9384,34.9384,34.8676,34.8676,16300.0
2011-07-13 11:05:00,44.37,44.43,44.36,44.42,56300.0,34.8676,34.9148,34.8598,34.9069,56300.0
2011-07-13 11:10:00,44.42,44.46,44.42,44.45,27000.0,34.9069,34.9384,34.9069,34.9305,27000.0
2011-07-13 11:15:00,44.46,44.48,44.45,44.47,88800.0,34.9384,34.9541,34.9305,34.9462,88800.0
2011-07-13 11:20:00,44.47,44.5,44.44,44.49,72900.0,34.9462,34.9698,34.9227,34.9619,72900.0
2011-07-13 11:25:00,44.5,44.51,44.46,44.47,28200.0,34.9698,34.9777,34.9384,34.9462,28200.0
2011-07-13 11:30:00,44.46,44.47,44.44,44.45,93500.0,34.9384,34.9462,34.9227,34.9305,93500.0
2011-07-13 11:35:00,44.45,44.46,44.41,44.41,58900.0,34.9305,34.9384,34.8991,34.8991,58900.0
2011-07-13 11:40:00,44.41,44.45,44.41,44.41,27800.0,34.8991,34.9305,34.8991,34.8991,27800.0
2011-07-13 11:45:00,44.42,44.43,44.4,44.41,39100.0,34.9069,34.9148,34.8912,34.8991,39100.0
2011-07-13 11:50:00,44.41,44.41,44.39,44.39,27200.0,34.8991,34.8991,34.8834,34.8834,27200.0
2011-07-13 11:55:00,44.39,44.4,44.37,44.38,24600.0,34.8834,34.8912,34.8676,34.8755,24600.0
2011-07-13 12:00:00,44.37,44.39,44.33,44.34,48500.0,34.8676,34.8834,34.8362,34.8441,48500.0
2011-07-13 12:05:00,44.34,44.34,44.3,44.34,25700.0,34.8441,34.8441,34.8126,34.8441,25700.0
2011-07-13 12:10:00,44.35,44.39,44.34,44.38,67800.0,34.8519,34.8834,34.8441,34.8755,67800.0
2011-07-13 12:15:00,44.38,44.42,44.38,44.39,93300.0,34.8755,34.9069,34.8755,34.8834,93300.0
2011-07-13 12:20:00,44.4,44.41,44.39,44.39,24600.0,34.8912,34.8991,34.8834,34.8834,24600.0
2011-07-13 12:25:00,44.4,44.44,44.38,44.43,21400.0,34.8912,34.9227,34.8755,34.9148,21400.0
2011-07-13 12:30:00,44.43,44.44,44.43,44.43,11000.0,34.9148,34.9227,34.9148,34.9148,11000.0
2011-07-13 12:35:00,44.43,44.46,44.42,44.42,31700.0,34.9148,34.9384,34.9069,34.9069,31700.0
2011-07-13 12:40:00,44.42,44.43,44.38,44.41,58200.0,34.9069,34.9148,34.8755,34.8991,58200.0
2011-07-13 12:45:00,44.41,44.46,44.36,44.44,41000.0,34.8991,34.9384,34.8598,34.9227,41000.0
2011-07-13 12:50:00,44.44,44.47,44.4,44.4,31900.0,34.9227,34.9462,34.8912,34.8912,31900.0
2011-07-13 12:55:00,44.4,44.44,44.38,44.39,27100.0,34.8912,34.9227,34.8755,34.8834,27100.0
2011-07-13 13:00:00,44.39,44.43,44.38,44.41,62300.0,34.8834,34.9148,34.8755,34.8991,62300.0
2011-07-13 13:05:00,44.41,44.42,44.4,44.41,26700.0,34.8991,34.9069,34.8912,34.8991,26700.0
2011-07-13 13:10:00,44.4,44.45,44.4,44.43,46300.0,34.8912,34.9305,34.8912,34.9148,46300.0
2011-07-13 13:15:00,44.43,44.45,44.42,44.44,35200.0,34.9148,34.9305,34.9069,34.9227,35200.0
2011-07-13 13:20:00,44.44,44.46,44.42,44.45,480500.0,34.9227,34.9384,34.9069,34.9305,480500.0
2011-07-13 13:25:00,44.45,44.46,44.45,44.45,22700.0,34.9305,34.9384,34.9305,34.9305,22700.0
2011-07-13 13:30:00,44.45,44.47,44.45,44.45,22600.0,34.9305,34.9462,34.9305,34.9305,22600.0
2011-07-13 13:35:00,44.45,44.48,44.43,44.46,36800.0,34.9305,34.9541,34.9148,34.9384,36800.0
2011-07-13 13:40:00,44.46,44.46,44.43,44.44,28200.0,34.9384,34.9384,34.9148,34.9227,28200.0
2011-07-13 13:45:00,44.44,44.45,44.39,44.4,33200.0,34.9227,34.9305,34.8834,34.8912,33200.0
2011-07-13 13:50:00,44.39,44.4,44.32,44.32,40000.0,34.8834,34.8912,34.8284,34.8284,40000.0
2011-07-13 13:55:00,44.32,44.33,44.29,44.29,41500.0,34.8284,34.8362,34.8048,34.8048,41500.0
2011-07-13 14:00:00,44.3,44.36,44.28,44.36,52500.0,34.8126,34.8598,34.7969,34.8598,52500.0
2011-07-13 14:05:00,44.36,44.43,44.35,44.41,296400.0,34.8598,34.9148,34.8519,34.8991,296400.0
2011-07-13 14:10:00,44.41,44.42,44.38,44.4,40300.0,34.8991,34.9069,34.8755,34.8912,40300.0
2011-07-13 14:15:00,44.39,44.41,44.34,44.36,53900.0,34.8834,34.8991,34.8441,34.8598,53900.0
2011-07-13 14:20:00,44.37,44.38,44.35,44.35,67500.0,34.8676,34.8755,34.8519,34.8519,67500.0
2011-07-13 14:25:00,44.35,44.38,44.34,44.37,48200.0,34.8519,34.8755,34.8441,34.8676,48200.0
2011-07-13 14:30:00,44.37,44.38,44.34,44.34,48800.0,34.8676,34.8755,34.8441,34.8441,48800.0
2011-07-13 14:35:00,44.34,44.35,44.3,44.31,27500.0,34.8441,34.8519,34.8126,34.8205,27500.0
2011-07-13 14:40:00,44.31,44.31,44.28,44.3,58600.0,34.8205,34.8205,34.7969,34.8126,58600.0
2011-07-13 14:45:00,44.3,44.34,44.29,44.33,55600.0,34.8126,34.8441,34.8048,34.8362,55600.0
2011-07-13 14:50:00,44.32,44.37,44.32,44.36,37000.0,34.8284,34.8676,34.8284,34.8598,37000.0
2011-07-13 14:55:00,44.36,44.39,44.35,44.38,42000.0,34.8598,34.8834,34.8519,34.8755,42000.0
2011-07-13 15:00:00,44.37,44.4,44.36,44.38,104100.0,34.8676,34.8912,34.8598,34.8755,104100.0
2011-07-13 15:05:00,44.38,44.4,44.37,44.38,131100.0,34.8755,34.8912,34.8676,34.8755,131100.0
2011-07-13 15:10:00,44.38,44.38,44.32,44.33,56500.0,34.8755,34.8755,34.8284,34.8362,56500.0
2011-07-13 15:15:00,44.33,44.36,44.32,44.33,100200.0,34.8362,34.8598,34.8284,34.8362,100200.0
2011-07-13 15:20:00,44.33,44.34,44.31,44.34,87100.0,34.8362,34.8441,34.8205,34.8441,87100.0
2011-07-13 15:25:00,44.34,44.38,44.33,44.37,84500.0,34.8441,34.8755,34.8362,34.8676,84500.0
2011-07-13 15:30:00,44.36,44.37,44.34,44.35,148300.0,34.8598,34.8676,34.8441,34.8519,148300.0
2011-07-13 15:35:00,44.36,44.36,44.29,44.3,58400.0,34.8598,34.8598,34.8048,34.8126,58400.0
2011-07-13 15:40:00,44.29,44.29,44.2,44.24,94200.0,34.8048,34.8048,34.7341,34.7655,94200.0
2011-07-13 15:45:00,44.23,44.27,44.21,44.23,179100.0,34.7576,34.7891,34.7419,34.7576,179100.0
2011-07-13 15:50:00,44.23,44.26,44.22,44.25,154700.0,34.7576,34.7812,34.7498,34.7733,154700.0
2011-07-13 15:55:00,44.25,44.27,44.23,44.24,164100.0,34.7733,34.7891,34.7576,34.7655,164100.0
2011-07-14 09:30:00,44.21,44.32,44.09,44.2,37700.0,34.7419,34.8284,34.6476,34.7341,37700.0
2011-07-14 09:35:00,44.17,44.23,44.14,44.16,19500.0,34.7105,34.7576,34.6869,34.7026,19500.0
2011-07-14 09:40:00,44.15,44.28,44.15,44.19,14000.0,34.6948,34.7969,34.6948,34.7262,14000.0
2011-07-14 09:45:00,44.19,44.26,44.15,44.26,34000.0,34.7262,34.7812,34.6948,34.7812,34000.0
2011-07-14 09:50:00,44.27,44.4,44.26,44.38,22000.0,34.7891,34.8912,34.7812,34.8755,22000.0
2011-07-14 09:55:00,44.39,44.55,44.39,44.5,76200.0,34.8834,35.0091,34.8834,34.9698,76200.0
2011-07-14 10:00:00,44.47,44.49,44.42,44.42,38100.0,34.9462,34.9619,34.9069,34.9069,38100.0
2011-07-14 10:05:00,44.42,44.49,44.4,44.48,21400.0,34.9069,34.9619,34.8912,34.9541,21400.0
2011-07-14 10:10:00,44.47,44.51,44.4,44.4,109700.0,34.9462,34.9777,34.8912,34.8912,109700.0
2011-07-14 10:15:00,44.4,44.47,44.4,44.47,17000.0,34.8912,34.9462,34.8912,34.9462,17000.0
2011-07-14 10:20:00,44.47,44.51,44.43,44.43,16400.0,34.9462,34.9777,34.9148,34.9148,16400.0
2011-07-14 10:25:00,44.42,44.54,44.42,44.47,22000.0,34.9069,35.0012,34.9069,34.9462,22000.0
2011-07-14 10:30:00,44.48,44.5,44.38,44.39,27400.0,34.9541,34.9698,34.8755,34.8834,27400.0
2011-07-14 10:35:00,44.38,44.4,44.25,44.26,27000.0,34.8755,34.8912,34.7733,34.7812,27000.0
2011-07-14 10:40:00,44.26,44.27,44.18,44.21,30800.0,34.7812,34.7891,34.7183,34.7419,30800.0
2011-07-14 10:45:00,44.2,44.26,44.18,44.24,34000.0,34.7341,34.7812,34.7183,34.7655,34000.0
2011-07-14 10:50:00,44.23,44.27,44.2,44.25,43000.0,34.7576,34.7891,34.7341,34.7733,43000.0
2011-07-14 10:55:00,44.25,44.27,44.2,44.23,42900.0,34.7733,34.7891,34.7341,34.7576,42900.0
2011-07-14 11:00:00,44.22,44.24,44.18,44.2,20500.0,34.7498,34.7655,34.7183,34.7341,20500.0
2011-07-14 11:05:00,44.2,44.24,44.16,44.22,20000.0,34.7341,34.7655,34.7026,34.7498,20000.0
2011-07-14 11:10:00,44.22,44.23,44.19,44.21,26800.0,34.7498,34.7576,34.7262,34.7419,26800.0
2011-07-14 11:15:00,44.22,44.24,44.2,44.24,26500.0,34.7498,34.7655,34.7341,34.7655,26500.0
2011-07-14 11:20:00,44.23,44.24,44.2,44.24,34600.0,34.7576,34.7655,34.7341,34.7655,34600.0
2011-07-14 11:25:00,44.23,44.24,44.2,44.23,21300.0,34.7576,34.7655,34.7341,34.7576,21300.0
2011-07-14 11:30:00,44.23,44.23,44.19,44.21,32500.0,34.7576,34.7576,34.7262,34.7419,32500.0
2011-07-14 11:35:00,44.21,44.23,44.19,44.2,61000.0,34.7419,34.7576,34.7262,34.7341,61000.0
2011-07-14 11:40:00,44.19,44.21,44.14,44.16,26200.0,34.7262,34.7419,34.6869,34.7026,26200.0
2011-07-14 11:45:00,44.17,44.18,44.14,44.17,19300.0,34.7105,34.7183,34.6869,34.7105,19300.0
2011-07-14 11:50:00,44.16,44.19,44.14,44.18,17300.0,34.7026,34.7262,34.6869,34.7183,17300.0
2011-07-14 11:55:00,44.17,44.2,44.16,44.18,13600.0,34.7105,34.7341,34.7026,34.7183,13600.0
2011-07-14 12:00:00,44.18,44.18,44.13,44.13,27400.0,34.7183,34.7183,34.679,34.679,27400.0
2011-07-14 12:05:00,44.14,44.16,44.09,44.12,15400.0,34.6869,34.7026,34.6476,34.6712,15400.0
2011-07-14 12:10:00,44.12,44.19,44.1,44.16,31100.0,34.6712,34.7262,34.6555,34.7026,31100.0
2011-07-14 12:15:00,44.16,44.16,44.06,44.06,54200.0,34.7026,34.7026,34.624,34.624,54200.0
2011-07-14 12:20:00,44.05,44.05,43.95,43.95,23900.0,34.6162,34.6162,34.5376,34.5376,23900.0
2011-07-14 12:25:00,43.93,43.98,43.93,43.98,12400.0,34.5219,34.5612,34.5219,34.5612,12400.0
2011-07-14 12:30:00,43.98,44.04,43.95,44.01,46200.0,34.5612,34.6083,34.5376,34.5847,46200.0
2011-07-14 12:35:00,44.01,44.08,44.01,44.06,28100.0,34.5847,34.6398,34.5847,34.624,28100.0
2011-07-14 12:40:00,44.06,44.13,44.06,44.1,23500.0,34.624,34.679,34.624,34.6555,23500.0
2011-07-14 12:45:00,44.09,44.1,44.03,44.04,34300.0,34.6476,34.6555,34.6005,34.6083,34300.0
2011-07-14 12:50:00,44.04,44.06,43.98,43.98,39000.0,34.6083,34.624,34.5612,34.5612,39000.0
2011-07-14 12:55:00,43.98,43.99,43.93,43.95,28900.0,34.5612,34.569,34.5219,34.5376,28900.0
2011-07-14 13:00:00,43.94,44.0,43.94,43.98,48900.0,34.5297,34.5769,34.5297,34.5612,48900.0
2011-07-14 13:05:00,43.98,44.02,43.96,44.01,37600.0,34.5612,34.5926,34.5455,34.5847,37600.0
2011-07-14 13:10:00,44.0,44.02,43.97,43.98,33700.0,34.5769,34.5926,34.5533,34.5612,33700.0
2011-07-14 13:15:00,43.97,43.98,43.9,43.91,38600.0,34.5533,34.5612,34.4983,34.5062,38600.0
2011-07-14 13:20:00,43.9,43.91,43.82,43.88,27900.0,34.4983,34.5062,34.4354,34.4826,27900.0
2011-07-14 13:25:00,43.87,43.97,43.86,43.97,71000.0,34.4747,34.5533,34.4669,34.5533,71000.0
2011-07-14 13:30:00,43.98,44.21,43.88,44.16,98400.0,34.5612,34.7419,34.4826,34.7026,98400.0
2011-07-14 13:35:00,44.16,44.23,44.13,44.2,92000.0,34.7026,34.7576,34.679,34.7341,92000.0
2011-07-14 13:40:00,44.21,44.24,44.17,44.2,58300.0,34.7419,34.7655,34.7105,34.7341,58300.0
2011-07-14 13:45:00,44.2,44.2,44.1,44.14,37100.0,34.7341,34.7341,34.6555,34.6869,37100.0
2011-07-14 13:50:00,44.14,44.15,44.04,44.06,14800.0,34.6869,34.6948,34.6083,34.624,14800.0
2011-07-14 13:55:00,44.06,44.14,44.04,44.14,17800.0,34.624,34.6869,34.6083,34.6869,17800.0
2011-07-14 14:00:00,44.16,44.19,44.12,44.14,50800.0,34.7026,34.7262,34.6712,34.6869,50800.0
2011-07-14 14:05:00,44.14,44.14,44.05,44.09,17900.0,34.6869,34.6869,34.6162,34.6476,17900.0
2011-07-14 14:10:00,44.1,44.23,44.1,44.23,39900.0,34.6555,34.7576,34.6555,34.7576,39900.0
2011-07-14 14:15:00,44.22,44.28,44.18,44.23,88600.0,34.7498,34.7969,34.7183,34.7576,88600.0
2011-07-14 14:20:00,44.22,44.24,44.12,44.12,29200.0,34.7498,34.7655,34.6712,34.6712,29200.0
2011-07-14 14:25:00,44.11,44.13,44.05,44.09,44400.0,34.6633,34.679,34.6162,34.6476,44400.0
2011-07-14 14:30:00,44.09,44.12,44.06,44.08,26200.0,34.6476,34.6712,34.624,34.6398,26200.0
2011-07-14 14:35:00,44.07,44.07,43.99,44.03,33200.0,34.6319,34.6319,34.569,34.6005,33200.0
2011-07-14 14:40:00,44.04,44.15,44.04,44.13,33000.0,34.6083,34.6948,34.6083,34.679,33000.0
2011-07-14 14:45:00,44.12,44.12,44.04,44.04,31700.0,34.6712,34.6712,34.6083,34.6083,31700.0
2011-07-14 14:50:00,44.02,44.05,44.0,44.01,23300.0,34.5926,34.6162,34.5769,34.5847,23300.0
2011-07-14 14:55:00,44.0,44.04,43.98,44.04,30600.0,34.5769,34.6083,34.5612,34.6083,30600.0
2011-07-14 15:00:00,44.03,44.06,44.01,44.05,36500.0,34.6005,34.624,34.5847,34.6162,36500.0
2011-07-14 15:05:00,44.05,44.08,43.93,43.96,99700.0,34.6162,34.6398,34.5219,34.5455,99700.0
2011-07-14 15:10:00,43.95,43.98,43.92,43.96,31000.0,34.5376,34.5612,34.514,34.5455,31000.0
2011-07-14 15:15:00,43.97,44.01,43.95,43.99,43400.0,34.5533,34.5847,34.5376,34.569,43400.0
2011-07-14 15:20:00,43.99,44.07,43.99,44.0,56400.0,34.569,34.6319,34.569,34.5769,56400.0
2011-07-14 15:25:00,44.0,44.0,43.93,43.98,35700.0,34.5769,34.5769,34.5219,34.5612,35700.0
2011-07-14 15:30:00,43.98,44.0,43.97,43.99,44500.0,34.5612,34.5769,34.5533,34.569,44500.0
2011-07-14 15:35:00,44.0,44.03,43.99,44.0,107500.0,34.5769,34.6005,34.569,34.5769,107500.0
2011-07-14 15:40:00,44.01,44.02,43.95,43.96,73300.0,34.5847,34.5926,34.5376,34.5455,73300.0
2011-07-14 15:45:00,43.96,43.96,43.9,43.92,102300.0,34.5455,34.5455,34.4983,34.514,102300.0
2011-07-14 15:50:00,43.92,43.93,43.86,43.91,122800.0,34.514,34.5219,34.4669,34.5062,122800.0
2011-07-14 15:55:00,43.91,43.99,43.87,43.93,152200.0,34.5062,34.569,34.4747,34.5219,152200.0
2011-07-15 09:30:00,44.21,44.21,43.98,44.11,238500.0,34.7419,34.7419,34.5612,34.6633,238500.0
2011-07-15 09:35:00,44.11,44.16,44.03,44.03,26500.0,34.6633,34.7026,34.6005,34.6005,26500.0
2011-07-15 09:40:00,44.02,44.05,43.88,43.9,15400.0,34.5926,34.6162,34.4826,34.4983,15400.0
2011-07-15 09:45:00,43.88,44.03,43.86,43.97,28600.0,34.4826,34.6005,34.4669,34.5533,28600.0
2011-07-15 09:50:00,43.96,43.99,43.91,43.97,30600.0,34.5455,34.569,34.5062,34.5533,30600.0
2011-07-15 09:55:00,43.97,44.04,43.86,44.02,67700.0,34.5533,34.6083,34.4669,34.5926,67700.0
2011-07-15 10:00:00,44.03,44.16,44.0,44.0,63700.0,34.6005,34.7026,34.5769,34.5769,63700.0
2011-07-15 10:05:00,44.0,44.05,43.9,44.0,57700.0,34.5769,34.6162,34.4983,34.5769,57700.0
2011-07-15 10:10:00,44.0,44.0,43.89,43.96,32700.0,34.5769,34.5769,34.4904,34.5455,32700.0
2011-07-15 10:15:00,43.95,43.95,43.78,43.79,28900.0,34.5376,34.5376,34.404,34.4119,28900.0
2011-07-15 10:20:00,43.78,43.79,43.7,43.77,46600.0,34.404,34.4119,34.3411,34.3961,46600.0
2011-07-15 10:25:00,43.78,43.79,43.67,43.78,29700.0,34.404,34.4119,34.3176,34.404,29700.0
2011-07-15 10:30:00,43.79,43.82,43.73,43.73,33000.0,34.4119,34.4354,34.3647,34.3647,33000.0
2011-07-15 10:35:00,43.72,43.75,43.69,43.75,45000.0,34.3569,34.3804,34.3333,34.3804,45000.0
2011-07-15 10:40:00,43.73,43.85,43.72,43.85,41500.0,34.3647,34.459,34.3569,34.459,41500.0
2011-07-15 10:45:00,43.84,43.86,43.81,43.81,18800.0,34.4512,34.4669,34.4276,34.4276,18800.0
2011-07-15 10:50:00,43.8,43.85,43.79,43.8,32700.0,34.4197,34.459,34.4119,34.4197,32700.0
2011-07-15 10:55:00,43.79,43.81,43.71,43.72,23700.0,34.4119,34.4276,34.349,34.3569,23700.0
2011-07-15 11:00:00,43.71,43.74,43.67,43.74,27400.0,34.349,34.3726,34.3176,34.3726,27400.0
2011-07-15 11:05:00,43.75,43.84,43.75,43.8,29400.0,34.3804,34.4512,34.3804,34.4197,29400.0
2011-07-15 11:10:00,43.79,43.88,43.78,43.87,25100.0,34.4119,34.4826,34.404,34.4747,25100.0
2011-07-15 11:15:00,43.87,43.88,43.83,43.83,20100.0,34.4747,34.4826,34.4433,34.4433,20100.0
2011-07-15 11:20:00,43.83,43.84,43.78,43.8,12700.0,34.4433,34.4512,34.404,34.4197,12700.0
2011-07-15 11:25:00,43.79,43.81,43.79,43.8,15700.0,34.4119,34.4276,34.4119,34.4197,15700.0
2011-07-15 11:30:00,43.8,43.82,43.76,43.77,18000.0,34.4197,34.4354,34.3883,34.3961,18000.0
2011-07-15 11:35:00,43.77,43.81,43.76,43.78,24000.0,34.3961,34.4276,34.3883,34.404,24000.0
2011-07-15 11:40:00,43.78,43.78,43.72,43.73,39900.0,34.404,34.404,34.3569,34.3647,39900.0
2011-07-15 11:45:00,43.73,43.73,43.68,43.71,28600.0,34.3647,34.3647,34.3254,34.349,28600.0
2011-07-15 11:50:00,43.71,43.75,43.71,43.73,26400.0,34.349,34.3804,34.349,34.3647,26400.0
2011-07-15 11:55:00,43.72,43.73,43.68,43.69,18700.0,34.3569,34.3647,34.3254,34.3333,18700.0
2011-07-15 12:00:00,43.69,43.85,43.68,43.84,53600.0,34.3333,34.459,34.3254,34.4512,53600.0
2011-07-15 12:05:00,43.85,43.93,43.82,43.84,31700.0,34.459,34.5219,34.4354,34.4512,31700.0
2011-07-15 12:10:00,43.84,43.9,43.84,43.88,19000.0,34.4512,34.4983,34.4512,34.4826,19000.0
2011-07-15 12:15:00,43.87,43.88,43.77,43.77,11300.0,34.4747,34.4826,34.3961,34.3961,11300.0
2011-07-15 12:20:00,43.78,43.79,43.72,43.75,23300.0,34.404,34.4119,34.3569,34.3804,23300.0
2011-07-15 12:25:00,43.75,43.78,43.75,43.77,9500.0,34.3804,34.404,34.3804,34.3961,9500.0
2011-07-15 12:30:00,43.77,43.8,43.73,43.73,47400.0,34.3961,34.4197,34.3647,34.3647,47400.0
2011-07-15 12:35:00,43.72,43.73,43.68,43.69,16700.0,34.3569,34.3647,34.3254,34.3333,16700.0
2011-07-15 12:40:00,43.68,43.7,43.62,43.64,27800.0,34.3254,34.3411,34.2783,34.294,27800.0
2011-07-15 12:45:00,43.64,43.69,43.63,43.69,12200.0,34.294,34.3333,34.2861,34.3333,12200.0
2011-07-15 12:50:00,43.68,43.69,43.66,43.68,23100.0,34.3254,34.3333,34.3097,34.3254,23100.0
2011-07-15 12:55:00,43.68,43.72,43.67,43.71,13400.0,34.3254,34.3569,34.3176,34.349,13400.0
2011-07-15 13:00:00,43.71,43.71,43.63,43.64,19900.0,34.349,34.349,34.2861,34.294,19900.0
2011-07-15 13:05:00,43.65,43.71,43.65,43.7,11000.0,34.3018,34.349,34.3018,34.3411,11000.0
2011-07-15 13:10:00,43.7,43.72,43.67,43.68,20100.0,34.3411,34.3569,34.3176,34.3254,20100.0
2011-07-15 13:15:00,43.68,43.69,43.66,43.66,18900.0,34.3254,34.3333,34.3097,34.3097,18900.0
2011-07-15 13:20:00,43.66,43.7,43.65,43.68,13100.0,34.3097,34.3411,34.3018,34.3254,13100.0
2011-07-15 13:25:00,43.68,43.73,43.68,43.7,23100.0,34.3254,34.3647,34.3254,34.3411,23100.0
2011-07-15 13:30:00,43.69,43.72,43.67,43.72,29900.0,34.3333,34.3569,34.3176,34.3569,29900.0
2011-07-15 13:35:00,43.72,43.76,43.71,43.75,24100.0,34.3569,34.3883,34.349,34.3804,24100.0
2011-07-15 13:40:00,43.75,43.76,43.73,43.76,23700.0,34.3804,34.3883,34.3647,34.3883,23700.0
2011-07-15 13:45:00,43.76,43.77,43.73,43.75,19800.0,34.3883,34.3961,34.3647,34.3804,19800.0
2011-07-15 13:50:00,43.75,43.77,43.74,43.76,29200.0,34.3804,34.3961,34.3726,34.3883,29200.0
2011-07-15 13:55:00,43.75,43.76,43.73,43.73,78300.0,34.3804,34.3883,34.3647,34.3647,78300.0
2011-07-15 14:00:00,43.73,43.74,43.72,43.74,34400.0,34.3647,34.3726,34.3569,34.3726,34400.0
2011-07-15 14:05:00,43.73,43.77,43.73,43.76,31200.0,34.3647,34.3961,34.3647,34.3883,31200.0
2011-07-15 14:10:00,43.76,43.8,43.74,43.78,27000.0,34.3883,34.4197,34.3726,34.404,27000.0
2011-07-15 14:15:00,43.77,43.83,43.77,43.81,19100.0,34.3961,34.4433,34.3961,34.4276,19100.0
2011-07-15 14:20:00,43.81,43.81,43.79,43.8,35300.0,34.4276,34.4276,34.4119,34.4197,35300.0
2011-07-15 14:25:00,43.79,43.8,43.76,43.78,59400.0,34.4119,34.4197,34.3883,34.404,59400.0
2011-07-15 14:30:00,43.77,43.8,43.76,43.8,40700.0,34.3961,34.4197,34.3883,34.4197,40700.0
2011-07-15 14:35:00,43.79,43.83,43.78,43.81,35600.0,34.4119,34.4433,34.404,34.4276,35600.0
2011-07-15 14:40:00,43.8,43.83,43.77,43.79,26500.0,34.4197,34.4433,34.3961,34.4119,26500.0
2011-07-15 14:45:00,43.79,43.83,43.76,43.77,44600.0,34.4119,34.4433,34.3883,34.3961,44600.0
2011-07-15 14:50:00,43.78,43.82,43.78,43.8,25700.0,34.404,34.4354,34.404,34.4197,25700.0
2011-07-15 14:55:00,43.79,43.83,43.75,43.76,37500.0,34.4119,34.4433,34.3804,34.3883,37500.0
2011-07-15 15:00:00,43.76,43.8,43.75,43.79,41800.0,34.3883,34.4197,34.3804,34.4119,41800.0
2011-07-15 15:05:00,43.79,43.83,43.78,43.83,32300.0,34.4119,34.4433,34.404,34.4433,32300.0
2011-07-15 15:10:00,43.83,43.84,43.82,43.83,49100.0,34.4433,34.4512,34.4354,34.4433,49100.0
2011-07-15 15:15:00,43.83,43.84,43.79,43.79,31800.0,34.4433,34.4512,34.4119,34.4119,31800.0
2011-07-15 15:20:00,43.8,43.83,43.79,43.83,24300.0,34.4197,34.4433,34.4119,34.4433,24300.0
2011-07-15 15:25:00,43.83,43.87,43.83,43.85,120300.0,34.4433,34.4747,34.4433,34.459,120300.0
2011-07-15 15:30:00,43.84,43.88,43.8,43.82,98300.0,34.4512,34.4826,34.4197,34.4354,98300.0
2011-07-15 15:35:00,43.82,43.88,43.82,43.88,43700.0,34.4354,34.4826,34.4354,34.4826,43700.0
2011-07-15 15:40:00,43.87,43.97,43.87,43.94,188500.0,34.4747,34.5533,34.4747,34.5297,188500.0
2011-07-15 15:45:00,43.94,43.99,43.91,43.98,151200.0,34.5297,34.569,34.5062,34.5612,151200.0
2011-07-15 15:50:00,43.98,43.99,43.91,43.99,173200.0,34.5612,34.569,34.5062,34.569,173200.0
2011-07-15 15:55:00,43.98,43.99,43.91,43.99,136700.0,34.5612,34.569,34.5062,34.569,136700.0
2011-07-18 09:30:00,43.72,43.72,43.52,43.57,70800.0,34.3569,34.3569,34.1997,34.239,70800.0
2011-07-18 09:35:00,43.58,43.63,43.49,43.59,12600.0,34.2468,34.2861,34.1761,34.2547,12600.0
2011-07-18 09:40:00,43.61,43.71,43.59,43.59,13000.0,34.2704,34.349,34.2547,34.2547,13000.0
2011-07-18 09:45:00,43.59,43.67,43.52,43.52,26300.0,34.2547,34.3176,34.1997,34.1997,26300.0
2011-07-18 09:50:00,43.52,43.55,43.46,43.51,19000.0,34.1997,34.2233,34.1525,34.1918,19000.0
2011-07-18 09:55:00,43.49,43.51,43.43,43.47,48500.0,34.1761,34.1918,34.129,34.1604,48500.0
2011-07-18 10:00:00,43.47,43.6,43.43,43.47,35000.0,34.1604,34.2626,34.129,34.1604,35000.0
2011-07-18 10:05:00,43.47,43.47,43.38,43.38,41800.0,34.1604,34.1604,34.0897,34.0897,41800.0
2011-07-18 10:10:00,43.38,43.43,43.33,43.33,37700.0,34.0897,34.129,34.0504,34.0504,37700.0
2011-07-18 10:15:00,43.33,43.4,43.3,43.38,21800.0,34.0504,34.1054,34.0268,34.0897,21800.0
2011-07-18 10:20:00,43.38,43.45,43.38,43.43,62500.0,34.0897,34.1447,34.0897,34.129,62500.0
2011-07-18 10:25:00,43.42,43.45,43.39,43.43,79700.0,34.1211,34.1447,34.0975,34.129,79700.0
2011-07-18 10:30:00,43.43,43.44,43.4,43.4,45200.0,34.129,34.1368,34.1054,34.1054,45200.0
2011-07-18 10:35:00,43.41,43.49,43.41,43.45,63600.0,34.1132,34.1761,34.1132,34.1447,63600.0
2011-07-18 10:40:00,43.46,43.51,43.45,43.51,18500.0,34.1525,34.1918,34.1447,34.1918,18500.0
2011-07-18 10:45:00,43.51,43.55,43.41,43.42,69700.0,34.1918,34.2233,34.1132,34.1211,69700.0
2011-07-18 10:50:00,43.42,43.47,43.4,43.42,82700.0,34.1211,34.1604,34.1054,34.1211,82700.0
2011-07-18 10:55:00,43.42,43.53,43.41,43.5,47900.0,34.1211,34.2075,34.1132,34.184,47900.0
2011-07-18 11:00:00,43.5,43.56,43.5,43.53,42800.0,34.184,34.2311,34.184,34.2075,42800.0
2011-07-18 11:05:00,43.53,43.58,43.53,43.55,22500.0,34.2075,34.2468,34.2075,34.2233,22500.0
2011-07-18 11:10:00,43.55,43.58,43.53,43.58,21600.0,34.2233,34.2468,34.2075,34.2468,21600.0
2011-07-18 11:15:00,43.58,43.61,43.56,43.61,24500.0,34.2468,34.2704,34.2311,34.2704,24500.0
2011-07-18 11:20:00,43.6,43.67,43.59,43.66,39700.0,34.2626,34.3176,34.2547,34.3097,39700.0
2011-07-18 11:25:00,43.66,43.74,43.66,43.73,29600.0,34.3097,34.3726,34.3097,34.3647,29600.0
2011-07-18 11:30:00,43.72,43.73,43.63,43.64,46500.0,34.3569,34.3647,34.2861,34.294,46500.0
2011-07-18 11:35:00,43.63,43.64,43.55,43.59,28200.0,34.2861,34.294,34.2233,34.2547,28200.0
2011-07-18 11:40:00,43.59,43.59,43.55,43.58,46200.0,34.2547,34.2547,34.2233,34.2468,46200.0
2011-07-18 11:45:00,43.58,43.61,43.56,43.57,32000.0,34.2468,34.2704,34.2311,34.239,32000.0
2011-07-18 11:50:00,43.57,43.6,43.57,43.6,27000.0,34.239,34.2626,34.239,34.2626,27000.0
2011-07-18 11:55:00,43.6,43.62,43.55,43.61,37200.0,34.2626,34.2783,34.2233,34.2704,37200.0
2011-07-18 12:00:00,43.62,43.65,43.61,43.63,54800.0,34.2783,34.3018,34.2704,34.2861,54800.0
2011-07-18 12:05:00,43.63,43.66,43.59,43.62,52500.0,34.2861,34.3097,34.2547,34.2783,52500.0
2011-07-18 12:10:00,43.61,43.73,43.61,43.72,25500.0,34.2704,34.3647,34.2704,34.3569,25500.0
2011-07-18 12:15:00,43.72,43.76,43.71,43.75,51300.0,34.3569,34.3883,34.349,34.3804,51300.0
2011-07-18 12:20:00,43.74,43.8,43.73,43.77,66000.0,34.3726,34.4197,34.3647,34.3961,66000.0
2011-07-18 12:25:00,43.77,43.79,43.76,43.78,34500.0,34.3961,34.4119,34.3883,34.404,34500.0
2011-07-18 12:30:00,43.78,43.8,43.76,43.77,37400.0,34.404,34.4197,34.3883,34.3961,37400.0
2011-07-18 12:35:00,43.76,43.81,43.75,43.81,20500.0,34.3883,34.4276,34.3804,34.4276,20500.0
2011-07-18 12:40:00,43.8,43.84,43.79,43.79,40300.0,34.4197,34.4512,34.4119,34.4119,40300.0
2011-07-18 12:45:00,43.79,43.82,43.76,43.81,37500.0,34.4119,34.4354,34.3883,34.4276,37500.0
2011-07-18 12:50:00,43.8,43.8,43.72,43.72,17500.0,34.4197,34.4197,34.3569,34.3569,17500.0
2011-07-18 12:55:00,43.72,43.82,43.72,43.82,30500.0,34.3569,34.4354,34.3569,34.4354,30500.0
2011-07-18 13:00:00,43.81,43.81,43.75,43.75,28200.0,34.4276,34.4276,34.3804,34.3804,28200.0
2011-07-18 13:05:00,43.75,43.77,43.74,43.75,12300.0,34.3804,34.3961,34.3726,34.3804,12300.0
2011-07-18 13:10:00,43.75,43.76,43.74,43.75,17000.0,34.3804,34.3883,34.3726,34.3804,17000.0
2011-07-18 13:15:00,43.75,43.76,43.72,43.74,53400.0,34.3804,34.3883,34.3569,34.3726,53400.0
2011-07-18 13:20:00,43.73,43.76,43.72,43.73,48600.0,34.3647,34.3883,34.3569,34.3647,48600.0
2011-07-18 13:25:00,43.72,43.77,43.71,43.77,51200.0,34.3569,34.3961,34.349,34.3961,51200.0
2011-07-18 13:30:00,43.77,43.84,43.77,43.84,45300.0,34.3961,34.4512,34.3961,34.4512,45300.0
2011-07-18 13:35:00,43.83,43.85,43.81,43.82,32700.0,34.4433,34.459,34.4276,34.4354,32700.0
2011-07-18 13:40:00,43.81,43.82,43.78,43.78,26600.0,34.4276,34.4354,34.404,34.404,26600.0
2011-07-18 13:45:00,43.78,43.84,43.78,43.84,21300.0,34.404,34.4512,34.404,34.4512,21300.0
2011-07-18 13:50:00,43.84,43.88,43.83,43.87,21100.0,34.4512,34.4826,34.4433,34.4747,21100.0
2011-07-18 13:55:00,43.87,43.89,43.85,43.86,27300.0,34.4747,34.4904,34.459,34.4669,27300.0
2011-07-18 14:00:00,43.86,43.87,43.78,43.79,21600.0,34.4669,34.4747,34.404,34.4119,21600.0
2011-07-18 14:05:00,43.79,43.81,43.78,43.8,20300.0,34.4119,34.4276,34.404,34.4197,20300.0
2011-07-18 14:10:00,43.79,43.8,43.76,43.77,13200.0,34.4119,34.4197,34.3883,34.3961,13200.0
2011-07-18 14:15:00,43.76,43.81,43.76,43.8,24200.0,34.3883,34.4276,34.3883,34.4197,24200.0
2011-07-18 14:20:00,43.8,43.81,43.74,43.75,23300.0,34.4197,34.4276,34.3726,34.3804,23300.0
2011-07-18 14:25:00,43.75,43.76,43.73,43.73,8200.0,34.3804,34.3883,34.3647,34.3647,8200.0
2011-07-18 14:30:00,43.73,43.73,43.64,43.64,24800.0,34.3647,34.3647,34.294,34.294,24800.0
2011-07-18 14:35:00,43.65,43.68,43.63,43.68,19000.0,34.3018,34.3254,34.2861,34.3254,19000.0
2011-07-18 14:40:00,43.66,43.68,43.66,43.67,17800.0,34.3097,34.3254,34.3097,34.3176,17800.0
2011-07-18 14:45:00,43.68,43.68,43.64,43.65,49900.0,34.3254,34.3254,34.294,34.3018,49900.0
2011-07-18 14:50:00,43.65,43.66,43.63,43.65,28700.0,34.3018,34.3097,34.2861,34.3018,28700.0
2011-07-18 14:55:00,43.65,43.71,43.63,43.7,38300.0,34.3018,34.349,34.2861,34.3411,38300.0
2011-07-18 15:00:00,43.71,43.76,43.69,43.74,40500.0,34.349,34.3883,34.3333,34.3726,40500.0
2011-07-18 15:05:00,43.75,43.75,43.7,43.71,30200.0,34.3804,34.3804,34.3411,34.349,30200.0
2011-07-18 15:10:00,43.71,43.71,43.67,43.7,31900.0,34.349,34.349,34.3176,34.3411,31900.0
2011-07-18 15:15:00,43.7,43.72,43.69,43.69,33500.0,34.3411,34.3569,34.3333,34.3333,33500.0
2011-07-18 15:20:00,43.68,43.69,43.62,43.64,63400.0,34.3254,34.3333,34.2783,34.294,63400.0
2011-07-18 15:25:00,43.65,43.7,43.64,43.7,35600.0,34.3018,34.3411,34.294,34.3411,35600.0
2011-07-18 15:30:00,43.71,43.73,43.67,43.68,35300.0,34.349,34.3647,34.3176,34.3254,35300.0
2011-07-18 15:35:00,43.67,43.76,43.66,43.76,50000.0,34.3176,34.3883,34.3097,34.3883,50000.0
2011-07-18 15:40:00,43.76,43.76,43.67,43.69,107200.0,34.3883,34.3883,34.3176,34.3333,107200.0
2011-07-18 15:45:00,43.68,43.75,43.68,43.73,80300.0,34.3254,34.3804,34.3254,34.3647,80300.0
2011-07-18 15:50:00,43.74,43.78,43.7,43.76,75800.0,34.3726,34.404,34.3411,34.3883,75800.0
2011-07-18 15:55:00,43.77,43.77,43.72,43.76,75200.0,34.3961,34.3961,34.3569,34.3883,75200.0
2011-07-19 09:30:00,43.96,43.96,43.84,43.88,57800.0,34.5455,34.5455,34.4512,34.4826,57800.0
2011-07-19 09:35:00,43.89,43.97,43.89,43.94,30200.0,34.4904,34.5533,34.4904,34.5297,30200.0
2011-07-19 09:40:00,43.96,44.0,43.96,43.98,16900.0,34.5455,34.5769,34.5455,34.5612,16900.0
2011-07-19 09:45:00,43.97,43.98,43.87,43.87,28700.0,34.5533,34.5612,34.4747,34.4747,28700.0
2011-07-19 09:50:00,43.87,44.0,43.87,44.0,32200.0,34.4747,34.5769,34.4747,34.5769,32200.0
2011-07-19 09:55:00,44.0,44.05,43.97,44.04,20300.0,34.5769,34.6162,34.5533,34.6083,20300.0
2011-07-19 10:00:00,44.05,44.11,44.04,44.1,20000.0,34.6162,34.6633,34.6083,34.6555,20000.0
2011-07-19 10:05:00,44.11,44.12,44.06,44.11,17300.0,34.6633,34.6712,34.624,34.6633,17300.0
2011-07-19 10:10:00,44.11,44.11,44.04,44.06,19100.0,34.6633,34.6633,34.6083,34.624,19100.0
2011-07-19 10:15:00,44.06,44.12,44.06,44.09,23700.0,34.624,34.6712,34.624,34.6476,23700.0
2011-07-19 10:20:00,44.09,44.11,44.05,44.08,13900.0,34.6476,34.6633,34.6162,34.6398,13900.0
2011-07-19 10:25:00,44.08,44.08,44.05,44.06,8800.0,34.6398,34.6398,34.6162,34.624,8800.0
2011-07-19 10:30:00,44.06,44.1,44.02,44.03,23400.0,34.624,34.6555,34.5926,34.6005,23400.0
2011-07-19 10:35:00,44.02,44.04,43.96,43.97,33900.0,34.5926,34.6083,34.5455,34.5533,33900.0
2011-07-19 10:40:00,43.96,44.02,43.95,44.01,24300.0,34.5455,34.5926,34.5376,34.5847,24300.0
2011-07-19 10:45:00,44.0,44.04,43.97,44.01,24300.0,34.5769,34.6083,34.5533,34.5847,24300.0
2011-07-19 10:50:00,44.01,44.03,44.0,44.0,29900.0,34.5847,34.6005,34.5769,34.5769,29900.0
2011-07-19 10:55:00,44.01,44.02,43.94,43.98,19000.0,34.5847,34.5926,34.5297,34.5612,19000.0
2011-07-19 11:00:00,43.98,44.02,43.95,43.96,20500.0,34.5612,34.5926,34.5376,34.5455,20500.0
2011-07-19 11:05:00,43.95,43.97,43.91,43.94,32300.0,34.5376,34.5533,34.5062,34.5297,32300.0
2011-07-19 11:10:00,43.94,43.94,43.9,43.92,25700.0,34.5297,34.5297,34.4983,34.514,25700.0
2011-07-19 11:15:00,43.91,43.95,43.9,43.9,17900.0,34.5062,34.5376,34.4983,34.4983,17900.0
2011-07-19 11:20:00,43.89,43.92,43.86,43.92,15100.0,34.4904,34.514,34.4669,34.514,15100.0
2011-07-19 11:25:00,43.92,43.95,43.91,43.93,17800.0,34.514,34.5376,34.5062,34.5219,17800.0
2011-07-19 11:30:00,43.92,43.96,43.89,43.91,17900.0,34.514,34.5455,34.4904,34.5062,17900.0
2011-07-19 11:35:00,43.91,43.92,43.77,43.77,46800.0,34.5062,34.514,34.3961,34.3961,46800.0
2011-07-19 11:40:00,43.77,43.81,43.75,43.8,23000.0,34.3961,34.4276,34.3804,34.4197,23000.0
2011-07-19 11:45:00,43.8,43.83,43.77,43.82,28500.0,34.4197,34.4433,34.3961,34.4354,28500.0
2011-07-19 11:50:00,43.82,43.87,43.82,43.86,15800.0,34.4354,34.4747,34.4354,34.4669,15800.0
2011-07-19 11:55:00,43.86,43.88,43.79,43.82,21100.0,34.4669,34.4826,34.4119,34.4354,21100.0
2011-07-19 12:00:00,43.81,43.84,43.79,43.79,13500.0,34.4276,34.4512,34.4119,34.4119,13500.0
2011-07-19 12:05:00,43.79,43.8,43.76,43.78,19300.0,34.4119,34.4197,34.3883,34.404,19300.0
2011-07-19 12:10:00,43.77,43.83,43.77,43.82,12900.0,34.3961,34.4433,34.3961,34.4354,12900.0
2011-07-19 12:15:00,43.83,43.88,43.82,43.84,22400.0,34.4433,34.4826,34.4354,34.4512,22400.0
2011-07-19 12:20:00,43.84,43.84,43.81,43.82,11200.0,34.4512,34.4512,34.4276,34.4354,11200.0
2011-07-19 12:25:00,43.81,43.82,43.76,43.77,24400.0,34.4276,34.4354,34.3883,34.3961,24400.0
2011-07-19 12:30:00,43.78,43.84,43.77,43.84,45100.0,34.404,34.4512,34.3961,34.4512,45100.0
2011-07-19 12:35:00,43.85,43.86,43.81,43.84,18200.0,34.459,34.4669,34.4276,34.4512,18200.0
2011-07-19 12:40:00,43.83,43.83,43.77,43.79,46900.0,34.4433,34.4433,34.3961,34.4119,46900.0
2011-07-19 12:45:00,43.8,43.84,43.79,43.83,26000.0,34.4197,34.4512,34.4119,34.4433,26000.0
2011-07-19 12:50:00,43.82,43.92,43.82,43.91,33200.0,34.4354,34.514,34.4354,34.5062,33200.0
2011-07-19 12:55:00,43.91,43.97,43.9,43.97,32200.0,34.5062,34.5533,34.4983,34.5533,32200.0
2011-07-19 13:00:00,43.98,43.98,43.87,43.91,17500.0,34.5612,34.5612,34.4747,34.5062,17500.0
2011-07-19 13:05:00,43.91,43.94,43.88,43.88,15600.0,34.5062,34.5297,34.4826,34.4826,15600.0
2011-07-19 13:10:00,43.89,43.89,43.82,43.86,34300.0,34.4904,34.4904,34.4354,34.4669,34300.0
2011-07-19 13:15:00,43.87,43.94,43.87,43.94,13100.0,34.4747,34.5297,34.4747,34.5297,13100.0
2011-07-19 13:20:00,43.93,43.97,43.9,43.95,14000.0,34.5219,34.5533,34.4983,34.5376,14000.0
2011-07-19 13:25:00,43.95,44.02,43.95,44.01,14000.0,34.5376,34.5926,34.5376,34.5847,14000.0
2011-07-19 13:30:00,44.01,44.07,43.97,43.99,38800.0,34.5847,34.6319,34.5533,34.569,38800.0
2011-07-19 13:35:00,43.98,44.08,43.97,44.07,62800.0,34.5612,34.6398,34.5533,34.6319,62800.0
2011-07-19 13:40:00,44.07,44.21,44.04,44.21,27500.0,34.6319,34.7419,34.6083,34.7419,27500.0
2011-07-19 13:45:00,44.21,44.22,44.11,44.13,17600.0,34.7419,34.7498,34.6633,34.679,17600.0
2011-07-19 13:50:00,44.13,44.14,44.1,44.12,13400.0,34.679,34.6869,34.6555,34.6712,13400.0
2011-07-19 13:55:00,44.11,44.11,44.08,44.1,18800.0,34.6633,34.6633,34.6398,34.6555,18800.0
2011-07-19 14:00:00,44.1,44.12,44.07,44.12,22600.0,34.6555,34.6712,34.6319,34.6712,22600.0
2011-07-19 14:05:00,44.13,44.15,44.11,44.15,11300.0,34.679,34.6948,34.6633,34.6948,11300.0
2011-07-19 14:10:00,44.15,44.18,44.12,44.14,38900.0,34.6948,34.7183,34.6712,34.6869,38900.0
2011-07-19 14:15:00,44.13,44.15,44.09,44.12,13500.0,34.679,34.6948,34.6476,34.6712,13500.0
2011-07-19 14:20:00,44.11,44.12,44.07,44.08,14900.0,34.6633,34.6712,34.6319,34.6398,14900.0
2011-07-19 14:25:00,44.09,44.13,44.09,44.13,27900.0,34.6476,34.679,34.6476,34.679,27900.0
2011-07-19 14:30:00,44.13,44.13,44.09,44.1,28400.0,34.679,34.679,34.6476,34.6555,28400.0
2011-07-19 14:35:00,44.09,44.13,44.08,44.09,77100.0,34.6476,34.679,34.6398,34.6476,77100.0
2011-07-19 14:40:00,44.09,44.14,44.09,44.13,44400.0,34.6476,34.6869,34.6476,34.679,44400.0
2011-07-19 14:45:00,44.13,44.19,44.12,44.16,26300.0,34.679,34.7262,34.6712,34.7026,26300.0
2011-07-19 14:50:00,44.16,44.2,44.15,44.17,40500.0,34.7026,34.7341,34.6948,34.7105,40500.0
2011-07-19 14:55:00,44.17,44.18,44.14,44.16,30300.0,34.7105,34.7183,34.6869,34.7026,30300.0
2011-07-19 15:00:00,44.16,44.21,44.13,44.19,25600.0,34.7026,34.7419,34.679,34.7262,25600.0
2011-07-19 15:05:00,44.19,44.25,44.19,44.22,13200.0,34.7262,34.7733,34.7262,34.7498,13200.0
2011-07-19 15:10:00,44.21,44.24,44.18,44.19,71800.0,34.7419,34.7655,34.7183,34.7262,71800.0
2011-07-19 15:15:00,44.19,44.21,44.13,44.14,31700.0,34.7262,34.7419,34.679,34.6869,31700.0
2011-07-19 15:20:00,44.14,44.16,44.13,44.16,22600.0,34.6869,34.7026,34.679,34.7026,22600.0
2011-07-19 15:25:00,44.16,44.18,44.13,44.15,190700.0,34.7026,34.7183,34.679,34.6948,190700.0
2011-07-19 15:30:00,44.15,44.16,44.13,44.14,30600.0,34.6948,34.7026,34.679,34.6869,30600.0
2011-07-19 15:35:00,44.13,44.19,44.12,44.17,58000.0,34.679,34.7262,34.6712,34.7105,58000.0
2011-07-19 15:40:00,44.17,44.19,44.13,44.13,77800.0,34.7105,34.7262,34.679,34.679,77800.0
2011-07-19 15:45:00,44.13,44.13,44.07,44.07,135700.0,34.679,34.679,34.6319,34.6319,135700.0
2011-07-19 15:50:00,44.08,44.12,44.07,44.09,104800.0,34.6398,34.6712,34.6319,34.6476,104800.0
2011-07-19 15:55:00,44.09,44.13,44.05,44.12,143100.0,34.6476,34.679,34.6162,34.6712,143100.0
2011-07-20 09:30:00,44.19,44.2,44.09,44.13,41300.0,34.7262,34.7341,34.6476,34.679,41300.0
2011-07-20 09:35:00,44.11,44.18,44.1,44.15,64200.0,34.6633,34.7183,34.6555,34.6948,64200.0
2011-07-20 09:40:00,44.12,44.17,44.06,44.16,33400.0,34.6712,34.7105,34.624,34.7026,33400.0
2011-07-20 09:45:00,44.16,44.26,44.09,44.09,122600.0,34.7026,34.7812,34.6476,34.6476,122600.0
2011-07-20 09:50:00,44.09,44.2,44.09,44.13,83800.0,34.6476,34.7341,34.6476,34.679,83800.0
2011-07-20 09:55:00,44.12,44.16,44.1,44.15,16300.0,34.6712,34.7026,34.6555,34.6948,16300.0
2011-07-20 10:00:00,44.15,44.22,44.08,44.15,34300.0,34.6948,34.7498,34.6398,34.6948,34300.0
2011-07-20 10:05:00,44.16,44.16,44.07,44.08,247500.0,34.7026,34.7026,34.6319,34.6398,247500.0
2011-07-20 10:10:00,44.08,44.13,44.0,44.01,23500.0,34.6398,34.679,34.5769,34.5847,23500.0
2011-07-20 10:15:00,44.01,44.01,43.91,43.96,28800.0,34.5847,34.5847,34.5062,34.5455,28800.0
2011-07-20 10:20:00,43.97,43.98,43.9,43.95,22400.0,34.5533,34.5612,34.4983,34.5376,22400.0
2011-07-20 10:25:00,43.94,43.97,43.91,43.96,15400.0,34.5297,34.5533,34.5062,34.5455,15400.0
2011-07-20 10:30:00,43.96,44.08,43.92,44.07,32200.0,34.5455,34.6398,34.514,34.6319,32200.0
2011-07-20 10:35:00,44.07,44.07,44.03,44.04,22600.0,34.6319,34.6319,34.6005,34.6083,22600.0
2011-07-20 10:40:00,44.05,44.13,44.05,44.13,13500.0,34.6162,34.679,34.6162,34.679,13500.0
2011-07-20 10:45:00,44.13,44.15,44.06,44.06,35600.0,34.679,34.6948,34.624,34.624,35600.0
2011-07-20 10:50:00,44.06,44.07,43.98,44.04,13200.0,34.624,34.6319,34.5612,34.6083,13200.0
2011-07-20 10:55:00,44.03,44.09,44.03,44.06,16100.0,34.6005,34.6476,34.6005,34.624,16100.0
2011-07-20 11:00:00,44.06,44.09,44.03,44.03,16900.0,34.624,34.6476,34.6005,34.6005,16900.0
2011-07-20 11:05:00,44.04,44.1,44.04,44.08,19200.0,34.6083,34.6555,34.6083,34.6398,19200.0
2011-07-20 11:10:00,44.08,44.15,44.07,44.14,10500.0,34.6398,34.6948,34.6319,34.6869,10500.0
2011-07-20 11:15:00,44.15,44.15,44.09,44.1,18000.0,34.6948,34.6948,34.6476,34.6555,18000.0
2011-07-20 11:20:00,44.1,44.14,44.04,44.04,24300.0,34.6555,34.6869,34.6083,34.6083,24300.0
2011-07-20 11:25:00,44.05,44.05,43.95,43.95,13100.0,34.6162,34.6162,34.5376,34.5376,13100.0
2011-07-20 11:30:00,43.95,43.98,43.92,43.98,15300.0,34.5376,34.5612,34.514,34.5612,15300.0
2011-07-20 11:35:00,43.97,44.01,43.96,43.96,7500.0,34.5533,34.5847,34.5455,34.5455,7500.0
2011-07-20 11:40:00,43.96,43.99,43.94,43.97,11000.0,34.5455,34.569,34.5297,34.5533,11000.0
2011-07-20 11:45:00,43.97,43.97,43.89,43.9,21400.0,34.5533,34.5533,34.4904,34.4983,21400.0
2011-07-20 11:50:00,43.91,43.92,43.89,43.9,10500.0,34.5062,34.514,34.4904,34.4983,10500.0
2011-07-20 11:55:00,43.9,43.92,43.86,43.87,12100.0,34.4983,34.514,34.4669,34.4747,12100.0
2011-07-20 12:00:00,43.87,43.93,43.87,43.9,10200.0,34.4747,34.5219,34.4747,34.4983,10200.0
2011-07-20 12:05:00,43.91,43.92,43.88,43.89,8600.0,34.5062,34.514,34.4826,34.4904,8600.0
2011-07-20 12:10:00,43.9,43.93,43.87,43.93,14500.0,34.4983,34.5219,34.4747,34.5219,14500.0
2011-07-20 12:15:00,43.94,43.94,43.89,43.89,9400.0,34.5297,34.5297,34.4904,34.4904,9400.0
2011-07-20 12:20:00,43.9,43.91,43.85,43.9,13100.0,34.4983,34.5062,34.459,34.4983,13100.0
2011-07-20 12:25:00,43.91,43.92,43.89,43.91,13600.0,34.5062,34.514,34.4904,34.5062,13600.0
2011-07-20 12:30:00,43.91,43.93,43.89,43.92,12500.0,34.5062,34.5219,34.4904,34.514,12500.0
2011-07-20 12:35:00,43.93,43.96,43.92,43.93,10400.0,34.5219,34.5455,34.514,34.5219,10400.0
2011-07-20 12:40:00,43.93,43.96,43.93,43.95,9800.0,34.5219,34.5455,34.5219,34.5376,9800.0
2011-07-20 12:45:00,43.94,43.99,43.94,43.98,13000.0,34.5297,34.569,34.5297,34.5612,13000.0
2011-07-20 12:50:00,43.98,44.03,43.98,44.02,12200.0,34.5612,34.6005,34.5612,34.5926,12200.0
2011-07-20 12:55:00,44.03,44.04,43.97,44.01,18200.0,34.6005,34.6083,34.5533,34.5847,18200.0
2011-07-20 13:00:00,44.01,44.05,43.99,44.05,16300.0,34.5847,34.6162,34.569,34.6162,16300.0
2011-07-20 13:05:00,44.04,44.04,44.0,44.02,16100.0,34.6083,34.6083,34.5769,34.5926,16100.0
2011-07-20 13:10:00,44.02,44.05,44.02,44.03,7000.0,34.5926,34.6162,34.5926,34.6005,7000.0
2011-07-20 13:15:00,44.03,44.08,44.03,44.07,10300.0,34.6005,34.6398,34.6005,34.6319,10300.0
2011-07-20 13:20:00,44.07,44.12,44.07,44.12,8000.0,34.6319,34.6712,34.6319,34.6712,8000.0
2011-07-20 13:25:00,44.12,44.14,44.1,44.14,9900.0,34.6712,34.6869,34.6555,34.6869,9900.0
2011-07-20 13:30:00,44.13,44.14,44.08,44.08,8800.0,34.679,34.6869,34.6398,34.6398,8800.0
2011-07-20 13:35:00,44.08,44.1,44.06,44.1,13500.0,34.6398,34.6555,34.624,34.6555,13500.0
2011-07-20 13:40:00,44.11,44.11,44.06,44.1,16500.0,34.6633,34.6633,34.624,34.6555,16500.0
2011-07-20 13:45:00,44.1,44.14,44.08,44.12,12000.0,34.6555,34.6869,34.6398,34.6712,12000.0
2011-07-20 13:50:00,44.12,44.16,44.12,44.16,9700.0,34.6712,34.7026,34.6712,34.7026,9700.0
2011-07-20 13:55:00,44.17,44.17,44.13,44.13,5300.0,34.7105,34.7105,34.679,34.679,5300.0
2011-07-20 14:00:00,44.14,44.18,44.14,44.15,22600.0,34.6869,34.7183,34.6869,34.6948,22600.0
2011-07-20 14:05:00,44.15,44.19,44.13,44.18,17000.0,34.6948,34.7262,34.679,34.7183,17000.0
2011-07-20 14:10:00,44.18,44.19,44.15,44.16,16400.0,34.7183,34.7262,34.6948,34.7026,16400.0
2011-07-20 14:15:00,44.16,44.17,44.13,44.15,31600.0,34.7026,34.7105,34.679,34.6948,31600.0
2011-07-20 14:20:00,44.15,44.16,44.11,44.15,23400.0,34.6948,34.7026,34.6633,34.6948,23400.0
2011-07-20 14:25:00,44.14,44.14,44.11,44.13,16600.0,34.6869,34.6869,34.6633,34.679,16600.0
2011-07-20 14:30:00,44.13,44.14,44.09,44.12,18700.0,34.679,34.6869,34.6476,34.6712,18700.0
2011-07-20 14:35:00,44.12,44.14,44.1,44.11,36600.0,34.6712,34.6869,34.6555,34.6633,36600.0
2011-07-20 14:40:00,44.12,44.13,44.08,44.1,48800.0,34.6712,34.679,34.6398,34.6555,48800.0
2011-07-20 14:45:00,44.1,44.1,44.01,44.01,48300.0,34.6555,34.6555,34.5847,34.5847,48300.0
2011-07-20 14:50:00,44.02,44.07,44.02,44.03,26200.0,34.5926,34.6319,34.5926,34.6005,26200.0
2011-07-20 14:55:00,44.02,44.04,44.01,44.04,36400.0,34.5926,34.6083,34.5847,34.6083,36400.0
2011-07-20 15:00:00,44.04,44.04,44.02,44.04,30900.0,34.6083,34.6083,34.5926,34.6083,30900.0
2011-07-20 15:05:00,44.03,44.06,44.03,44.06,44600.0,34.6005,34.624,34.6005,34.624,44600.0
2011-07-20 15:10:00,44.05,44.06,44.0,44.03,62900.0,34.6162,34.624,34.5769,34.6005,62900.0
2011-07-20 15:15:00,44.03,44.03,44.01,44.01,18500.0,34.6005,34.6005,34.5847,34.5847,18500.0
2011-07-20 15:20:00,44.02,44.02,43.97,43.99,39800.0,34.5926,34.5926,34.5533,34.569,39800.0
2011-07-20 15:25:00,43.99,44.01,43.95,43.99,22400.0,34.569,34.5847,34.5376,34.569,22400.0
2011-07-20 15:30:00,43.98,44.02,43.98,43.98,19800.0,34.5612,34.5926,34.5612,34.5612,19800.0
2011-07-20 15:35:00,43.98,44.03,43.98,44.03,19100.0,34.5612,34.6005,34.5612,34.6005,19100.0
2011-07-20 15:40:00,44.02,44.02,44.0,44.0,22100.0,34.5926,34.5926,34.5769,34.5769,22100.0
2011-07-20 15:45:00,44.0,44.0,43.93,43.94,49000.0,34.5769,34.5769,34.5219,34.5297,49000.0
2011-07-20 15:50:00,43.95,43.98,43.94,43.98,37600.0,34.5376,34.5612,34.5297,34.5612,37600.0
2011-07-20 15:55:00,43.98,43.99,43.93,43.99,79900.0,34.5612,34.569,34.5219,34.569,79900.0
2011-07-21 09:30:00,44.15,44.4,44.15,44.37,58200.0,34.6948,34.8912,34.6948,34.8676,58200.0
2011-07-21 09:35:00,44.36,44.37,44.04,44.08,33400.0,34.8598,34.8676,34.6083,34.6398,33400.0
2011-07-21 09:40:00,44.06,44.12,43.99,44.1,17700.0,34.624,34.6712,34.569,34.6555,17700.0
2011-07-21 09:45:00,44.07,44.43,44.04,44.35,58500.0,34.6319,34.9148,34.6083,34.8519,58500.0
2011-07-21 09:50:00,44.34,44.45,44.34,44.37,36100.0,34.8441,34.9305,34.8441,34.8676,36100.0
2011-07-21 09:55:00,44.36,44.37,44.26,44.31,27100.0,34.8598,34.8676,34.7812,34.8205,27100.0
2011-07-21 10:00:00,44.31,44.4,44.26,44.31,55700.0,34.8205,34.8912,34.7812,34.8205,55700.0
2011-07-21 10:05:00,44.32,44.39,44.29,44.35,94300.0,34.8284,34.8834,34.8048,34.8519,94300.0
2011-07-21 10:10:00,44.36,44.44,44.36,44.43,54100.0,34.8598,34.9227,34.8598,34.9148,54100.0
2011-07-21 10:15:00,44.44,44.44,44.31,44.33,47800.0,34.9227,34.9227,34.8205,34.8362,47800.0
2011-07-21 10:20:00,44.31,44.34,44.29,44.3,27800.0,34.8205,34.8441,34.8048,34.8126,27800.0
2011-07-21 10:25:00,44.29,44.38,44.29,44.34,69800.0,34.8048,34.8755,34.8048,34.8441,69800.0
2011-07-21 10:30:00,44.35,44.37,44.31,44.33,47200.0,34.8519,34.8676,34.8205,34.8362,47200.0
2011-07-21 10:35:00,44.33,44.34,44.28,44.3,24800.0,34.8362,34.8441,34.7969,34.8126,24800.0
2011-07-21 10:40:00,44.3,44.33,44.26,44.3,15000.0,34.8126,34.8362,34.7812,34.8126,15000.0
2011-07-21 10:45:00,44.3,44.3,44.25,44.27,19300.0,34.8126,34.8126,34.7733,34.7891,19300.0
2011-07-21 10:50:00,44.28,44.31,44.27,44.28,33200.0,34.7969,34.8205,34.7891,34.7969,33200.0
2011-07-21 10:55:00,44.27,44.27,44.23,44.24,12900.0,34.7891,34.7891,34.7576,34.7655,12900.0
2011-07-21 11:00:00,44.24,44.25,44.22,44.23,9600.0,34.7655,34.7733,34.7498,34.7576,9600.0
2011-07-21 11:05:00,44.22,44.25,44.21,44.23,9500.0,34.7498,34.7733,34.7419,34.7576,9500.0
2011-07-21 11:10:00,44.23,44.25,44.22,44.24,15800.0,34.7576,34.7733,34.7498,34.7655,15800.0
2011-07-21 11:15:00,44.23,44.23,44.19,44.21,15700.0,34.7576,34.7576,34.7262,34.7419,15700.0
2011-07-21 11:20:00,44.2,44.2,44.14,44.19,15900.0,34.7341,34.7341,34.6869,34.7262,15900.0
2011-07-21 11:25:00,44.19,44.21,44.12,44.15,17300.0,34.7262,34.7419,34.6712,34.6948,17300.0
2011-07-21 11:30:00,44.16,44.19,44.14,44.14,8200.0,34.7026,34.7262,34.6869,34.6869,8200.0
2011-07-21 11:35:00,44.15,44.19,44.14,44.14,10500.0,34.6948,34.7262,34.6869,34.6869,10500.0
2011-07-21 11:40:00,44.15,44.18,44.14,44.15,38400.0,34.6948,34.7183,34.6869,34.6948,38400.0
2011-07-21 11:45:00,44.15,44.18,44.15,44.18,24100.0,34.6948,34.7183,34.6948,34.7183,24100.0
2011-07-21 11:50:00,44.18,44.19,44.14,44.17,35900.0,34.7183,34.7262,34.6869,34.7105,35900.0
2011-07-21 11:55:00,44.17,44.22,44.16,44.17,18500.0,34.7105,34.7498,34.7026,34.7105,18500.0
2011-07-21 12:00:00,44.18,44.22,44.18,44.2,9600.0,34.7183,34.7498,34.7183,34.7341,9600.0
2011-07-21 12:05:00,44.2,44.2,44.17,44.17,9500.0,34.7341,34.7341,34.7105,34.7105,9500.0
2011-07-21 12:10:00,44.17,44.19,44.16,44.18,12000.0,34.7105,34.7262,34.7026,34.7183,12000.0
2011-07-21 12:15:00,44.18,44.18,44.12,44.13,12800.0,34.7183,34.7183,34.6712,34.679,12800.0
2011-07-21 12:20:00,44.13,44.17,44.11,44.14,13200.0,34.679,34.7105,34.6633,34.6869,13200.0
2011-07-21 12:25:00,44.14,44.19,44.14,44.19,10400.0,34.6869,34.7262,34.6869,34.7262,10400.0
2011-07-21 12:30:00,44.18,44.21,44.17,44.18,12900.0,34.7183,34.7419,34.7105,34.7183,12900.0
2011-07-21 12:35:00,44.17,44.25,44.17,44.23,44200.0,34.7105,34.7733,34.7105,34.7576,44200.0
2011-07-21 12:40:00,44.24,44.26,44.23,44.25,101700.0,34.7655,34.7812,34.7576,34.7733,101700.0
2011-07-21 12:45:00,44.25,44.38,44.25,44.37,86200.0,34.7733,34.8755,34.7733,34.8676,86200.0
2011-07-21 12:50:00,44.36,44.37,44.18,44.29,105600.0,34.8598,34.8676,34.7183,34.8048,105600.0
2011-07-21 12:55:00,44.29,44.36,44.24,44.36,62900.0,34.8048,34.8598,34.7655,34.8598,62900.0
2011-07-21 13:00:00,44.35,44.44,44.33,44.42,44800.0,34.8519,34.9227,34.8362,34.9069,44800.0
2011-07-21 13:05:00,44.42,44.42,44.31,44.35,42000.0,34.9069,34.9069,34.8205,34.8519,42000.0
2011-07-21 13:10:00,44.35,44.43,44.33,44.39,98400.0,34.8519,34.9148,34.8362,34.8834,98400.0
2011-07-21 13:15:00,44.4,44.44,44.4,44.41,35500.0,34.8912,34.9227,34.8912,34.8991,35500.0
2011-07-21 13:20:00,44.4,44.46,44.37,44.42,33500.0,34.8912,34.9384,34.8676,34.9069,33500.0
2011-07-21 13:25:00,44.42,44.43,44.39,44.41,56400.0,34.9069,34.9148,34.8834,34.8991,56400.0
2011-07-21 13:30:00,44.42,44.46,44.4,44.45,52800.0,34.9069,34.9384,34.8912,34.9305,52800.0
2011-07-21 13:35:00,44.46,44.49,44.43,44.48,59800.0,34.9384,34.9619,34.9148,34.9541,59800.0
2011-07-21 13:40:00,44.48,44.48,44.42,44.42,16400.0,34.9541,34.9541,34.9069,34.9069,16400.0
2011-07-21 13:45:00,44.43,44.45,44.41,44.41,14400.0,34.9148,34.9305,34.8991,34.8991,14400.0
2011-07-21 13:50:00,44.42,44.42,44.35,44.39,15100.0,34.9069,34.9069,34.8519,34.8834,15100.0
2011-07-21 13:55:00,44.39,44.43,44.36,44.42,36800.0,34.8834,34.9148,34.8598,34.9069,36800.0
2011-07-21 14:00:00,44.42,44.46,44.41,44.42,14900.0,34.9069,34.9384,34.8991,34.9069,14900.0
2011-07-21 14:05:00,44.42,44.42,44.37,44.4,11900.0,34.9069,34.9069,34.8676,34.8912,11900.0
2011-07-21 14:10:00,44.4,44.42,44.35,44.39,23500.0,34.8912,34.9069,34.8519,34.8834,23500.0
2011-07-21 14:15:00,44.39,44.41,44.34,44.35,18800.0,34.8834,34.8991,34.8441,34.8519,18800.0
2011-07-21 14:20:00,44.35,44.39,44.35,44.36,14900.0,34.8519,34.8834,34.8519,34.8598,14900.0
2011-07-21 14:25:00,44.37,44.4,44.34,44.4,20400.0,34.8676,34.8912,34.8441,34.8912,20400.0
2011-07-21 14:30:00,44.4,44.45,44.39,44.45,203500.0,34.8912,34.9305,34.8834,34.9305,203500.0
2011-07-21 14:35:00,44.45,44.51,44.45,44.48,35200.0,34.9305,34.9777,34.9305,34.9541,35200.0
2011-07-21 14:40:00,44.48,44.51,44.45,44.5,29700.0,34.9541,34.9777,34.9305,34.9698,29700.0
2011-07-21 14:45:00,44.49,44.5,44.43,44.43,31300.0,34.9619,34.9698,34.9148,34.9148,31300.0
2011-07-21 14:50:00,44.44,44.47,44.43,44.45,39000.0,34.9227,34.9462,34.9148,34.9305,39000.0
2011-07-21 14:55:00,44.45,44.48,44.45,44.47,34200.0,34.9305,34.9541,34.9305,34.9462,34200.0
2011-07-21 15:00:00,44.46,44.5,44.44,44.45,74300.0,34.9384,34.9698,34.9227,34.9305,74300.0
2011-07-21 15:05:00,44.45,44.49,44.41,44.42,63600.0,34.9305,34.9619,34.8991,34.9069,63600.0
2011-07-21 15:10:00,44.42,44.43,44.37,44.39,24000.0,34.9069,34.9148,34.8676,34.8834,24000.0
2011-07-21 15:15:00,44.39,44.4,44.35,44.38,74900.0,34.8834,34.8912,34.8519,34.8755,74900.0
2011-07-21 15:20:00,44.38,44.39,44.31,44.35,37900.0,34.8755,34.8834,34.8205,34.8519,37900.0
2011-07-21 15:25:00,44.35,44.4,44.35,44.37,24600.0,34.8519,34.8912,34.8519,34.8676,24600.0
2011-07-21 15:30:00,44.38,44.38,44.34,44.35,31700.0,34.8755,34.8755,34.8441,34.8519,31700.0
2011-07-21 15:35:00,44.35,44.36,44.26,44.29,27700.0,34.8519,34.8598,34.7812,34.8048,27700.0
2011-07-21 15:40:00,44.31,44.34,44.29,44.33,24400.0,34.8205,34.8441,34.8048,34.8362,24400.0
2011-07-21 15:45:00,44.34,44.4,44.34,44.34,48000.0,34.8441,34.8912,34.8441,34.8441,48000.0
2011-07-21 15:50:00,44.34,44.38,44.31,44.31,80100.0,34.8441,34.8755,34.8205,34.8205,80100.0
2011-07-21 15:55:00,44.31,44.34,44.29,44.3,99300.0,34.8205,34.8441,34.8048,34.8126,99300.0
2011-07-22 09:30:00,44.27,44.48,44.23,44.45,31100.0,34.7891,34.9541,34.7576,34.9305,31100.0
2011-07-22 09:35:00,44.49,44.57,44.31,44.33,37100.0,34.9619,35.0248,34.8205,34.8362,37100.0
2011-07-22 09:40:00,44.33,44.43,44.33,44.38,37000.0,34.8362,34.9148,34.8362,34.8755,37000.0
2011-07-22 09:45:00,44.39,44.39,44.3,44.33,41200.0,34.8834,34.8834,34.8126,34.8362,41200.0
2011-07-22 09:50:00,44.32,44.32,44.21,44.29,66400.0,34.8284,34.8284,34.7419,34.8048,66400.0
2011-07-22 09:55:00,44.29,44.31,44.2,44.21,23600.0,34.8048,34.8205,34.7341,34.7419,23600.0
2011-07-22 10:00:00,44.19,44.25,44.17,44.24,43300.0,34.7262,34.7733,34.7105,34.7655,43300.0
2011-07-22 10:05:00,44.25,44.25,44.16,44.16,93900.0,34.7733,34.7733,34.7026,34.7026,93900.0
2011-07-22 10:10:00,44.15,44.25,44.15,44.25,43900.0,34.6948,34.7733,34.6948,34.7733,43900.0
2011-07-22 10:15:00,44.24,44.24,44.15,44.24,30600.0,34.7655,34.7655,34.6948,34.7655,30600.0
2011-07-22 10:20:00,44.23,44.24,44.12,44.13,27100.0,34.7576,34.7655,34.6712,34.679,27100.0
2011-07-22 10:25:00,44.14,44.2,44.13,44.18,11900.0,34.6869,34.7341,34.679,34.7183,11900.0
2011-07-22 10:30:00,44.18,44.21,44.16,44.2,13900.0,34.7183,34.7419,34.7026,34.7341,13900.0
2011-07-22 10:35:00,44.19,44.23,44.17,44.2,14800.0,34.7262,34.7576,34.7105,34.7341,14800.0
2011-07-22 10:40:00,44.21,44.25,44.2,44.24,40900.0,34.7419,34.7733,34.7341,34.7655,40900.0
2011-07-22 10:45:00,44.25,44.26,44.23,44.24,27300.0,34.7733,34.7812,34.7576,34.7655,27300.0
2011-07-22 10:50:00,44.23,44.26,44.22,44.24,35100.0,34.7576,34.7812,34.7498,34.7655,35100.0
2011-07-22 10:55:00,44.25,44.31,44.21,44.3,78900.0,34.7733,34.8205,34.7419,34.8126,78900.0
2011-07-22 11:00:00,44.3,44.34,44.28,44.33,98200.0,34.8126,34.8441,34.7969,34.8362,98200.0
2011-07-22 11:05:00,44.33,44.34,44.29,44.3,24100.0,34.8362,34.8441,34.8048,34.8126,24100.0
2011-07-22 11:10:00,44.3,44.32,44.27,44.27,41600.0,34.8126,34.8284,34.7891,34.7891,41600.0
2011-07-22 11:15:00,44.27,44.28,44.21,44.23,50300.0,34.7891,34.7969,34.7419,34.7576,50300.0
2011-07-22 11:20:00,44.23,44.26,44.21,44.26,44000.0,34.7576,34.7812,34.7419,34.7812,44000.0
2011-07-22 11:25:00,44.25,44.25,44.21,44.24,33700.0,34.7733,34.7733,34.7419,34.7655,33700.0
2011-07-22 11:30:00,44.25,44.27,44.23,44.27,22200.0,34.7733,34.7891,34.7576,34.7891,22200.0
2011-07-22 11:35:00,44.26,44.33,44.23,44.33,45600.0,34.7812,34.8362,34.7576,34.8362,45600.0
2011-07-22 11:40:00,44.33,44.35,44.31,44.31,51900.0,34.8362,34.8519,34.8205,34.8205,51900.0
2011-07-22 11:45:00,44.31,44.31,44.28,44.31,21700.0,34.8205,34.8205,34.7969,34.8205,21700.0
2011-07-22 11:50:00,44.3,44.32,44.29,44.29,18000.0,34.8126,34.8284,34.8048,34.8048,18000.0
2011-07-22 11:55:00,44.3,44.31,44.27,44.3,20500.0,34.8126,34.8205,34.7891,34.8126,20500.0
2011-07-22 12:00:00,44.29,44.3,44.25,44.28,19200.0,34.8048,34.8126,34.7733,34.7969,19200.0
2011-07-22 12:05:00,44.28,44.31,44.25,44.3,49900.0,34.7969,34.8205,34.7733,34.8126,49900.0
2011-07-22 12:10:00,44.29,44.31,44.29,44.31,42300.0,34.8048,34.8205,34.8048,34.8205,42300.0
2011-07-22 12:15:00,44.32,44.33,44.27,44.29,129700.0,34.8284,34.8362,34.7891,34.8048,129700.0
2011-07-22 12:20:00,44.29,44.33,44.29,44.3,21900.0,34.8048,34.8362,34.8048,34.8126,21900.0
2011-07-22 12:25:00,44.29,44.32,44.28,44.31,33200.0,34.8048,34.8284,34.7969,34.8205,33200.0
2011-07-22 12:30:00,44.32,44.33,44.31,44.32,20900.0,34.8284,34.8362,34.8205,34.8284,20900.0
2011-07-22 12:35:00,44.33,44.33,44.26,44.28,52600.0,34.8362,34.8362,34.7812,34.7969,52600.0
2011-07-22 12:40:00,44.29,44.33,44.27,44.3,41400.0,34.8048,34.8362,34.7891,34.8126,41400.0
2011-07-22 12:45:00,44.3,44.33,44.29,44.3,65800.0,34.8126,34.8362,34.8048,34.8126,65800.0
2011-07-22 12:50:00,44.32,44.33,44.32,44.32,13300.0,34.8284,34.8362,34.8284,34.8284,13300.0
2011-07-22 12:55:00,44.33,44.37,44.31,44.37,45800.0,34.8362,34.8676,34.8205,34.8676,45800.0
2011-07-22 13:00:00,44.37,44.38,44.32,44.32,67500.0,34.8676,34.8755,34.8284,34.8284,67500.0
2011-07-22 13:05:00,44.32,44.34,44.3,44.34,41700.0,34.8284,34.8441,34.8126,34.8441,41700.0
2011-07-22 13:10:00,44.33,44.34,44.31,44.34,49700.0,34.8362,34.8441,34.8205,34.8441,49700.0
2011-07-22 13:15:00,44.34,44.41,44.34,44.41,84300.0,34.8441,34.8991,34.8441,34.8991,84300.0
2011-07-22 13:20:00,44.41,44.49,44.41,44.48,96800.0,34.8991,34.9619,34.8991,34.9541,96800.0
2011-07-22 13:25:00,44.49,44.54,44.47,44.53,67800.0,34.9619,35.0012,34.9462,34.9934,67800.0
2011-07-22 13:30:00,44.53,44.54,44.48,44.5,38000.0,34.9934,35.0012,34.9541,34.9698,38000.0
2011-07-22 13:35:00,44.5,44.53,44.48,44.53,24200.0,34.9698,34.9934,34.9541,34.9934,24200.0
2011-07-22 13:40:00,44.54,44.56,44.53,44.55,26700.0,35.0012,35.017,34.9934,35.0091,26700.0
2011-07-22 13:45:00,44.57,44.61,44.57,44.6,40300.0,35.0248,35.0562,35.0248,35.0484,40300.0
2011-07-22 13:50:00,44.61,44.62,44.59,44.6,90500.0,35.0562,35.0641,35.0405,35.0484,90500.0
2011-07-22 13:55:00,44.6,44.62,44.6,44.6,17800.0,35.0484,35.0641,35.0484,35.0484,17800.0
2011-07-22 14:00:00,44.6,44.64,44.6,44.61,22800.0,35.0484,35.0798,35.0484,35.0562,22800.0
2011-07-22 14:05:00,44.61,44.63,44.58,44.62,32000.0,35.0562,35.072,35.0327,35.0641,32000.0
2011-07-22 14:10:00,44.62,44.65,44.62,44.64,16400.0,35.0641,35.0877,35.0641,35.0798,16400.0
2011-07-22 14:15:00,44.64,44.67,44.64,44.67,16300.0,35.0798,35.1034,35.0798,35.1034,16300.0
2011-07-22 14:20:00,44.67,44.69,44.65,44.69,47700.0,35.1034,35.1191,35.0877,35.1191,47700.0
2011-07-22 14:25:00,44.69,44.71,44.68,44.69,19800.0,35.1191,35.1348,35.1113,35.1191,19800.0
2011-07-22 14:30:00,44.69,44.71,44.68,44.7,30600.0,35.1191,35.1348,35.1113,35.127,30600.0
2011-07-22 14:35:00,44.69,44.7,44.66,44.67,20200.0,35.1191,35.127,35.0955,35.1034,20200.0
2011-07-22 14:40:00,44.68,44.71,44.66,44.66,33700.0,35.1113,35.1348,35.0955,35.0955,33700.0
2011-07-22 14:45:00,44.66,44.66,44.63,44.65,14400.0,35.0955,35.0955,35.072,35.0877,14400.0
2011-07-22 14:50:00,44.65,44.67,44.64,44.66,17500.0,35.0877,35.1034,35.0798,35.0955,17500.0
2011-07-22 14:55:00,44.65,44.66,44.64,44.66,14900.0,35.0877,35.0955,35.0798,35.0955,14900.0
2011-07-22 15:00:00,44.66,44.68,44.65,44.66,29700.0,35.0955,35.1113,35.0877,35.0955,29700.0
2011-07-22 15:05:00,44.67,44.72,44.66,44.7,75100.0,35.1034,35.1427,35.0955,35.127,75100.0
2011-07-22 15:10:00,44.71,44.72,44.69,44.71,37600.0,35.1348,35.1427,35.1191,35.1348,37600.0
2011-07-22 15:15:00,44.7,44.76,44.69,44.75,56700.0,35.127,35.1741,35.1191,35.1663,56700.0
2011-07-22 15:20:00,44.75,44.8,44.75,44.79,54600.0,35.1663,35.2056,35.1663,35.1977,54600.0
2011-07-22 15:25:00,44.78,44.79,44.73,44.74,58800.0,35.1898,35.1977,35.1505,35.1584,58800.0
2011-07-22 15:30:00,44.73,44.76,44.7,44.7,92600.0,35.1505,35.1741,35.127,35.127,92600.0
2011-07-22 15:35:00,44.7,44.74,44.69,44.73,55000.0,35.127,35.1584,35.1191,35.1505,55000.0
2011-07-22 15:40:00,44.72,44.73,44.67,44.73,162500.0,35.1427,35.1505,35.1034,35.1505,162500.0
2011-07-22 15:45:00,44.73,44.81,44.73,44.78,197600.0,35.1505,35.2134,35.1505,35.1898,197600.0
2011-07-22 15:50:00,44.79,44.79,44.73,44.73,134700.0,35.1977,35.1977,35.1505,35.1505,134700.0
2011-07-22 15:55:00,44.73,44.77,44.73,44.75,188600.0,35.1505,35.182,35.1505,35.1663,188600.0
2011-07-25 09:30:00,44.62,44.89,44.62,44.89,80500.0,35.0641,35.2763,35.0641,35.2763,80500.0
2011-07-25 09:35:00,44.9,45.0,44.85,44.98,57800.0,35.2841,35.3627,35.2448,35.347,57800.0
2011-07-25 09:40:00,44.99,44.99,44.87,44.91,23800.0,35.3549,35.3549,35.2606,35.292,23800.0
2011-07-25 09:45:00,44.9,45.0,44.88,44.88,74400.0,35.2841,35.3627,35.2684,35.2684,74400.0
2011-07-25 09:50:00,44.89,45.0,44.89,45.0,169100.0,35.2763,35.3627,35.2763,35.3627,169100.0
2011-07-25 09:55:00,44.99,45.11,44.98,45.09,71400.0,35.3549,35.4492,35.347,35.4335,71400.0
2011-07-25 10:00:00,45.08,45.11,45.02,45.07,64600.0,35.4256,35.4492,35.3784,35.4177,64600.0
2011-07-25 10:05:00,45.07,45.2,45.07,45.19,54700.0,35.4177,35.5199,35.4177,35.512,54700.0
2011-07-25 10:10:00,45.2,45.24,45.14,45.19,43800.0,35.5199,35.5513,35.4727,35.512,43800.0
2011-07-25 10:15:00,45.19,45.21,45.13,45.17,53500.0,35.512,35.5278,35.4649,35.4963,53500.0
2011-07-25 10:20:00,45.17,45.21,45.13,45.2,23200.0,35.4963,35.5278,35.4649,35.5199,23200.0
2011-07-25 10:25:00,45.2,45.23,45.17,45.2,31100.0,35.5199,35.5435,35.4963,35.5199,31100.0
2011-07-25 10:30:00,45.2,45.23,45.16,45.2,73400.0,35.5199,35.5435,35.4885,35.5199,73400.0
2011-07-25 10:35:00,45.19,45.22,45.16,45.18,26700.0,35.512,35.5356,35.4885,35.5042,26700.0
2011-07-25 10:40:00,45.18,45.27,45.17,45.27,47100.0,35.5042,35.5749,35.4963,35.5749,47100.0
2011-07-25 10:45:00,45.27,45.31,45.22,45.26,136100.0,35.5749,35.6063,35.5356,35.567,136100.0
2011-07-25 10:50:00,45.25,45.25,45.15,45.19,35000.0,35.5592,35.5592,35.4806,35.512,35000.0
2011-07-25 10:55:00,45.18,45.19,45.06,45.15,42500.0,35.5042,35.512,35.4099,35.4806,42500.0
2011-07-25 11:00:00,45.15,45.2,45.12,45.19,40800.0,35.4806,35.5199,35.457,35.512,40800.0
2011-07-25 11:05:00,45.2,45.25,45.15,45.25,82000.0,35.5199,35.5592,35.4806,35.5592,82000.0
2011-07-25 11:10:00,45.23,45.32,45.22,45.24,99000.0,35.5435,35.6142,35.5356,35.5513,99000.0
2011-07-25 11:15:00,45.24,45.3,45.23,45.26,22700.0,35.5513,35.5985,35.5435,35.567,22700.0
2011-07-25 11:20:00,45.26,45.31,45.24,45.31,22600.0,35.567,35.6063,35.5513,35.6063,22600.0
2011-07-25 11:25:00,45.31,45.31,45.23,45.27,60200.0,35.6063,35.6063,35.5435,35.5749,60200.0
2011-07-25 11:30:00,45.27,45.27,45.24,45.25,48400.0,35.5749,35.5749,35.5513,35.5592,48400.0
2011-07-25 11:35:00,45.26,45.29,45.25,45.25,35600.0,35.567,35.5906,35.5592,35.5592,35600.0
2011-07-25 11:40:00,45.26,45.29,45.23,45.29,188800.0,35.567,35.5906,35.5435,35.5906,188800.0
2011-07-25 11:45:00,45.29,45.32,45.24,45.26,30900.0,35.5906,35.6142,35.5513,35.567,30900.0
2011-07-25 11:50:00,45.26,45.3,45.24,45.25,58200.0,35.567,35.5985,35.5513,35.5592,58200.0
2011-07-25 11:55:00,45.26,45.29,45.23,45.26,11700.0,35.567,35.5906,35.5435,35.567,11700.0
2011-07-25 12:00:00,45.26,45.28,45.25,45.25,15100.0,35.567,35.5828,35.5592,35.5592,15100.0
2011-07-25 12:05:00,45.25,45.31,45.25,45.31,18900.0,35.5592,35.6063,35.5592,35.6063,18900.0
2011-07-25 12:10:00,45.32,45.33,45.28,45.32,35500.0,35.6142,35.6221,35.5828,35.6142,35500.0
2011-07-25 12:15:00,45.32,45.35,45.28,45.3,87500.0,35.6142,35.6378,35.5828,35.5985,87500.0
2011-07-25 12:20:00,45.3,45.33,45.3,45.33,24600.0,35.5985,35.6221,35.5985,35.6221,24600.0
2011-07-25 12:25:00,45.33,45.38,45.3,45.37,24400.0,35.6221,35.6613,35.5985,35.6535,24400.0
2011-07-25 12:30:00,45.37,45.48,45.37,45.48,162200.0,35.6535,35.7399,35.6535,35.7399,162200.0
2011-07-25 12:35:00,45.45,45.55,45.45,45.55,256100.0,35.7164,35.7949,35.7164,35.7949,256100.0
2011-07-25 12:40:00,45.54,45.57,45.53,45.56,75200.0,35.7871,35.8107,35.7792,35.8028,75200.0
2011-07-25 12:45:00,45.56,45.64,45.54,45.63,252700.0,35.8028,35.8657,35.7871,35.8578,252700.0
2011-07-25 12:50:00,45.63,45.68,45.62,45.65,42900.0,35.8578,35.8971,35.8499,35.8735,42900.0
2011-07-25 12:55:00,45.63,45.66,45.62,45.63,27000.0,35.8578,35.8814,35.8499,35.8578,27000.0
2011-07-25 13:00:00,45.62,45.63,45.57,45.58,12600.0,35.8499,35.8578,35.8107,35.8185,12600.0
2011-07-25 13:05:00,45.59,45.61,45.55,45.57,25700.0,35.8264,35.8421,35.7949,35.8107,25700.0
2011-07-25 13:10:00,45.57,45.57,45.53,45.54,17600.0,35.8107,35.8107,35.7792,35.7871,17600.0
2011-07-25 13:15:00,45.55,45.55,45.51,45.51,10500.0,35.7949,35.7949,35.7635,35.7635,10500.0
2011-07-25 13:20:00,45.51,45.52,45.47,45.47,14100.0,35.7635,35.7714,35.7321,35.7321,14100.0
2011-07-25 13:25:00,45.47,45.48,45.42,45.42,11400.0,35.7321,35.7399,35.6928,35.6928,11400.0
2011-07-25 13:30:00,45.42,45.42,45.38,45.38,8000.0,35.6928,35.6928,35.6613,35.6613,8000.0
2011-07-25 13:35:00,45.38,45.38,45.36,45.36,8600.0,35.6613,35.6613,35.6456,35.6456,8600.0
2011-07-25 13:40:00,45.36,45.42,45.36,45.4,57500.0,35.6456,35.6928,35.6456,35.6771,57500.0
2011-07-25 13:45:00,45.41,45.43,45.39,45.42,23900.0,35.6849,35.7006,35.6692,35.6928,23900.0
2011-07-25 13:50:00,45.41,45.45,45.41,45.44,24700.0,35.6849,35.7164,35.6849,35.7085,24700.0
2011-07-25 13:55:00,45.43,45.44,45.39,45.4,46300.0,35.7006,35.7085,35.6692,35.6771,46300.0
2011-07-25 14:00:00,45.39,45.42,45.39,45.41,34900.0,35.6692,35.6928,35.6692,35.6849,34900.0
2011-07-25 14:05:00,45.41,45.41,45.39,45.41,35500.0,35.6849,35.6849,35.6692,35.6849,35500.0
2011-07-25 14:10:00,45.41,45.42,45.39,45.39,24900.0,35.6849,35.6928,35.6692,35.6692,24900.0
2011-07-25 14:15:00,45.39,45.41,45.35,45.41,52300.0,35.6692,35.6849,35.6378,35.6849,52300.0
2011-07-25 14:20:00,45.4,45.42,45.39,45.42,35900.0,35.6771,35.6928,35.6692,35.6928,35900.0
2011-07-25 14:25:00,45.41,45.43,45.39,45.4,19400.0,35.6849,35.7006,35.6692,35.6771,19400.0
2011-07-25 14:30:00,45.4,45.41,45.37,45.4,49600.0,35.6771,35.6849,35.6535,35.6771,49600.0
2011-07-25 14:35:00,45.4,45.43,45.38,45.4,105000.0,35.6771,35.7006,35.6613,35.6771,105000.0
2011-07-25 14:40:00,45.4,45.44,45.39,45.43,85900.0,35.6771,35.7085,35.6692,35.7006,85900.0
2011-07-25 14:45:00,45.43,45.43,45.38,45.4,48400.0,35.7006,35.7006,35.6613,35.6771,48400.0
2011-07-25 14:50:00,45.41,45.41,45.38,45.39,60900.0,35.6849,35.6849,35.6613,35.6692,60900.0
2011-07-25 14:55:00,45.39,45.41,45.38,45.4,53700.0,35.6692,35.6849,35.6613,35.6771,53700.0
2011-07-25 15:00:00,45.41,45.41,45.39,45.4,66500.0,35.6849,35.6849,35.6692,35.6771,66500.0
2011-07-25 15:05:00,45.4,45.41,45.39,45.4,63600.0,35.6771,35.6849,35.6692,35.6771,63600.0
2011-07-25 15:10:00,45.4,45.41,45.39,45.4,94500.0,35.6771,35.6849,35.6692,35.6771,94500.0
2011-07-25 15:15:00,45.4,45.44,45.4,45.41,67600.0,35.6771,35.7085,35.6771,35.6849,67600.0
2011-07-25 15:20:00,45.41,45.42,45.39,45.4,55600.0,35.6849,35.6928,35.6692,35.6771,55600.0
2011-07-25 15:25:00,45.4,45.41,45.38,45.4,153200.0,35.6771,35.6849,35.6613,35.6771,153200.0
2011-07-25 15:30:00,45.41,45.41,45.38,45.4,354200.0,35.6849,35.6849,35.6613,35.6771,354200.0
2011-07-25 15:35:00,45.39,45.41,45.38,45.38,84000.0,35.6692,35.6849,35.6613,35.6613,84000.0
2011-07-25 15:40:00,45.38,45.4,45.36,45.38,102300.0,35.6613,35.6771,35.6456,35.6613,102300.0
2011-07-25 15:45:00,45.38,45.39,45.35,45.37,162100.0,35.6613,35.6692,35.6378,35.6535,162100.0
2011-07-25 15:50:00,45.37,45.41,45.32,45.38,85100.0,35.6535,35.6849,35.6142,35.6613,85100.0
2011-07-25 15:55:00,45.38,45.41,45.35,45.37,140500.0,35.6613,35.6849,35.6378,35.6535,140500.0
2011-07-26 09:30:00,45.27,45.27,44.9,45.25,53800.0,35.5749,35.5749,35.2841,35.5592,53800.0
2011-07-26 09:35:00,45.24,45.35,45.23,45.31,29000.0,35.5513,35.6378,35.5435,35.6063,29000.0
2011-07-26 09:40:00,45.31,45.36,45.28,45.28,13400.0,35.6063,35.6456,35.5828,35.5828,13400.0
2011-07-26 09:45:00,45.28,45.28,45.14,45.16,52400.0,35.5828,35.5828,35.4727,35.4885,52400.0
2011-07-26 09:50:00,45.16,45.2,45.09,45.16,142600.0,35.4885,35.5199,35.4335,35.4885,142600.0
2011-07-26 09:55:00,45.16,45.2,45.13,45.15,32300.0,35.4885,35.5199,35.4649,35.4806,32300.0
2011-07-26 10:00:00,45.15,45.27,45.14,45.22,102000.0,35.4806,35.5749,35.4727,35.5356,102000.0
2011-07-26 10:05:00,45.22,45.23,45.14,45.19,42300.0,35.5356,35.5435,35.4727,35.512,42300.0
2011-07-26 10:10:00,45.18,45.35,45.16,45.34,35700.0,35.5042,35.6378,35.4885,35.6299,35700.0
2011-07-26 10:15:00,45.33,45.37,45.28,45.28,14700.0,35.6221,35.6535,35.5828,35.5828,14700.0
2011-07-26 10:20:00,45.27,45.32,45.24,45.32,9000.0,35.5749,35.6142,35.5513,35.6142,9000.0
2011-07-26 10:25:00,45.31,45.31,45.21,45.24,173100.0,35.6063,35.6063,35.5278,35.5513,173100.0
2011-07-26 10:30:00,45.23,45.28,45.21,45.28,19000.0,35.5435,35.5828,35.5278,35.5828,19000.0
2011-07-26 10:35:00,45.28,45.39,45.28,45.35,21700.0,35.5828,35.6692,35.5828,35.6378,21700.0
2011-07-26 10:40:00,45.35,45.45,45.35,45.44,19800.0,35.6378,35.7164,35.6378,35.7085,19800.0
2011-07-26 10:45:00,45.44,45.5,45.41,45.45,35800.0,35.7085,35.7556,35.6849,35.7164,35800.0
2011-07-26 10:50:00,45.45,45.54,45.45,45.49,34900.0,35.7164,35.7871,35.7164,35.7478,34900.0
2011-07-26 10:55:00,45.48,45.53,45.43,45.53,35700.0,35.7399,35.7792,35.7006,35.7792,35700.0
2011-07-26 11:00:00,45.53,45.54,45.48,45.53,35400.0,35.7792,35.7871,35.7399,35.7792,35400.0
2011-07-26 11:05:00,45.53,45.57,45.51,45.56,25000.0,35.7792,35.8107,35.7635,35.8028,25000.0
2011-07-26 11:10:00,45.55,45.58,45.54,45.57,29500.0,35.7949,35.8185,35.7871,35.8107,29500.0
2011-07-26 11:15:00,45.57,45.63,45.55,45.56,20100.0,35.8107,35.8578,35.7949,35.8028,20100.0
2011-07-26 11:20:00,45.57,45.6,45.55,45.57,31600.0,35.8107,35.8342,35.7949,35.8107,31600.0
2011-07-26 11:25:00,45.57,45.59,45.56,45.58,11000.0,35.8107,35.8264,35.8028,35.8185,11000.0
2011-07-26 11:30:00,45.57,45.6,45.55,45.57,29300.0,35.8107,35.8342,35.7949,35.8107,29300.0
2011-07-26 11:35:00,45.57,45.58,45.54,45.57,30500.0,35.8107,35.8185,35.7871,35.8107,30500.0
2011-07-26 11:40:00,45.58,45.59,45.55,45.58,42100.0,35.8185,35.8264,35.7949,35.8185,42100.0
2011-07-26 11:45:00,45.58,45.58,45.57,45.58,16200.0,35.8185,35.8185,35.8107,35.8185,16200.0
2011-07-26 11:50:00,45.57,45.58,45.57,45.58,18900.0,35.8107,35.8185,35.8107,35.8185,18900.0
2011-07-26 11:55:00,45.58,45.65,45.58,45.65,22900.0,35.8185,35.8735,35.8185,35.8735,22900.0
2011-07-26 12:00:00,45.64,45.68,45.64,45.67,24900.0,35.8657,35.8971,35.8657,35.8892,24900.0
2011-07-26 12:05:00,45.66,45.72,45.66,45.69,16800.0,35.8814,35.9285,35.8814,35.905,16800.0
2011-07-26 12:10:00,45.69,45.76,45.69,45.75,26000.0,35.905,35.96,35.905,35.9521,26000.0
2011-07-26 12:15:00,45.76,45.79,45.74,45.77,26300.0,35.96,35.9835,35.9442,35.9678,26300.0
2011-07-26 12:20:00,45.77,45.94,45.77,45.91,118100.0,35.9678,36.1014,35.9678,36.0778,118100.0
2011-07-26 12:25:00,45.92,45.93,45.89,45.91,24100.0,36.0857,36.0936,36.0621,36.0778,24100.0
2011-07-26 12:30:00,45.91,45.91,45.86,45.89,37100.0,36.0778,36.0778,36.0385,36.0621,37100.0
2011-07-26 12:35:00,45.9,45.93,45.88,45.93,33800.0,36.07,36.0936,36.0543,36.0936,33800.0
2011-07-26 12:40:00,45.92,45.93,45.9,45.91,26000.0,36.0857,36.0936,36.07,36.0778,26000.0
2011-07-26 12:45:00,45.91,45.91,45.84,45.86,60600.0,36.0778,36.0778,36.0228,36.0385,60600.0
2011-07-26 12:50:00,45.87,45.88,45.86,45.86,13100.0,36.0464,36.0543,36.0385,36.0385,13100.0
2011-07-26 12:55:00,45.86,45.88,45.85,45.86,18300.0,36.0385,36.0543,36.0307,36.0385,18300.0
2011-07-26 13:00:00,45.85,45.87,45.84,45.85,77200.0,36.0307,36.0464,36.0228,36.0307,77200.0
2011-07-26 13:05:00,45.85,45.86,45.79,45.79,31800.0,36.0307,36.0385,35.9835,35.9835,31800.0
2011-07-26 13:10:00,45.79,45.83,45.79,45.82,50300.0,35.9835,36.015,35.9835,36.0071,50300.0
2011-07-26 13:15:00,45.82,45.83,45.79,45.82,26400.0,36.0071,36.015,35.9835,36.0071,26400.0
2011-07-26 13:20:00,45.82,45.83,45.77,45.78,20000.0,36.0071,36.015,35.9678,35.9757,20000.0
2011-07-26 13:25:00,45.78,45.79,45.76,45.79,12800.0,35.9757,35.9835,35.96,35.9835,12800.0
2011-07-26 13:30:00,45.79,45.79,45.76,45.78,23700.0,35.9835,35.9835,35.96,35.9757,23700.0
2011-07-26 13:35:00,45.78,45.78,45.76,45.76,19100.0,35.9757,35.9757,35.96,35.96,19100.0
2011-07-26 13:40:00,45.76,45.77,45.66,45.67,18800.0,35.96,35.9678,35.8814,35.8892,18800.0
2011-07-26 13:45:00,45.67,45.67,45.61,45.63,44300.0,35.8892,35.8892,35.8421,35.8578,44300.0
2011-07-26 13:50:00,45.62,45.66,45.6,45.66,42400.0,35.8499,35.8814,35.8342,35.8814,42400.0
2011-07-26 13:55:00,45.66,45.67,45.65,45.66,31000.0,35.8814,35.8892,35.8735,35.8814,31000.0
2011-07-26 14:00:00,45.66,45.73,45.66,45.7,122700.0,35.8814,35.9364,35.8814,35.9128,122700.0
2011-07-26 14:05:00,45.7,45.71,45.69,45.71,43200.0,35.9128,35.9207,35.905,35.9207,43200.0
2011-07-26 14:10:00,45.71,45.81,45.7,45.8,73100.0,35.9207,35.9993,35.9128,35.9914,73100.0
2011-07-26 14:15:00,45.81,45.89,45.8,45.84,68200.0,35.9993,36.0621,35.9914,36.0228,68200.0
2011-07-26 14:20:00,45.84,45.86,45.8,45.8,61100.0,36.0228,36.0385,35.9914,35.9914,61100.0
2011-07-26 14:25:00,45.79,45.8,45.75,45.75,14800.0,35.9835,35.9914,35.9521,35.9521,14800.0
2011-07-26 14:30:00,45.75,45.78,45.74,45.77,50900.0,35.9521,35.9757,35.9442,35.9678,50900.0
2011-07-26 14:35:00,45.77,45.78,45.7,45.7,28100.0,35.9678,35.9757,35.9128,35.9128,28100.0
2011-07-26 14:40:00,45.7,45.72,45.66,45.67,19000.0,35.9128,35.9285,35.8814,35.8892,19000.0
2011-07-26 14:45:00,45.67,45.67,45.61,45.61,20200.0,35.8892,35.8892,35.8421,35.8421,20200.0
2011-07-26 14:50:00,45.62,45.68,45.62,45.64,23000.0,35.8499,35.8971,35.8499,35.8657,23000.0
2011-07-26 14:55:00,45.64,45.67,45.63,45.63,23600.0,35.8657,35.8892,35.8578,35.8578,23600.0
2011-07-26 15:00:00,45.63,45.64,45.63,45.64,31100.0,35.8578,35.8657,35.8578,35.8657,31100.0
2011-07-26 15:05:00,45.64,45.66,45.63,45.66,22400.0,35.8657,35.8814,35.8578,35.8814,22400.0
2011-07-26 15:10:00,45.65,45.69,45.64,45.66,39400.0,35.8735,35.905,35.8657,35.8814,39400.0
2011-07-26 15:15:00,45.66,45.71,45.66,45.7,70800.0,35.8814,35.9207,35.8814,35.9128,70800.0
2011-07-26 15:20:00,45.71,45.71,45.66,45.68,28900.0,35.9207,35.9207,35.8814,35.8971,28900.0
2011-07-26 15:25:00,45.67,45.67,45.61,45.63,18200.0,35.8892,35.8892,35.8421,35.8578,18200.0
2011-07-26 15:30:00,45.63,45.64,45.56,45.56,36300.0,35.8578,35.8657,35.8028,35.8028,36300.0
2011-07-26 15:35:00,45.56,45.65,45.55,45.65,64600.0,35.8028,35.8735,35.7949,35.8735,64600.0
2011-07-26 15:40:00,45.64,45.67,45.63,45.64,76400.0,35.8657,35.8892,35.8578,35.8657,76400.0
2011-07-26 15:45:00,45.63,45.64,45.58,45.63,78600.0,35.8578,35.8657,35.8185,35.8578,78600.0
2011-07-26 15:50:00,45.63,45.63,45.6,45.61,88400.0,35.8578,35.8578,35.8342,35.8421,88400.0
2011-07-26 15:55:00,45.61,45.66,45.59,45.65,117700.0,35.8421,35.8814,35.8264,35.8735,117700.0
2011-07-27 09:30:00,45.18,45.44,45.18,45.38,175100.0,35.5042,35.7085,35.5042,35.6613,175100.0
2011-07-27 09:35:00,45.36,45.36,44.72,44.74,71200.0,35.6456,35.6456,35.1427,35.1584,71200.0
2011-07-27 09:40:00,44.72,44.73,44.44,44.44,54000.0,35.1427,35.1505,34.9227,34.9227,54000.0
2011-07-27 09:45:00,44.44,44.61,44.33,44.61,108000.0,34.9227,35.0562,34.8362,35.0562,108000.0
2011-07-27 09:50:00,44.62,44.77,44.56,44.76,89100.0,35.0641,35.182,35.017,35.1741,89100.0
2011-07-27 09:55:00,44.76,44.88,44.72,44.88,109500.0,35.1741,35.2684,35.1427,35.2684,109500.0
2011-07-27 10:00:00,44.88,45.02,44.88,45.0,253000.0,35.2684,35.3784,35.2684,35.3627,253000.0
2011-07-27 10:05:00,45.01,45.09,45.01,45.03,97200.0,35.3706,35.4335,35.3706,35.3863,97200.0
2011-07-27 10:10:00,45.04,45.16,44.99,45.15,72300.0,35.3942,35.4885,35.3549,35.4806,72300.0
2011-07-27 10:15:00,45.14,45.26,45.1,45.25,73600.0,35.4727,35.567,35.4413,35.5592,73600.0
2011-07-27 10:20:00,45.26,45.39,45.24,45.37,135900.0,35.567,35.6692,35.5513,35.6535,135900.0
2011-07-27 10:25:00,45.37,45.51,45.35,45.5,116700.0,35.6535,35.7635,35.6378,35.7556,116700.0
2011-07-27 10:30:00,45.5,45.62,45.48,45.51,90600.0,35.7556,35.8499,35.7399,35.7635,90600.0
2011-07-27 10:35:00,45.5,45.51,45.24,45.25,118400.0,35.7556,35.7635,35.5513,35.5592,118400.0
2011-07-27 10:40:00,45.25,45.26,45.09,45.11,72700.0,35.5592,35.567,35.4335,35.4492,72700.0
2011-07-27 10:45:00,45.12,45.15,45.06,45.14,105100.0,35.457,35.4806,35.4099,35.4727,105100.0
2011-07-27 10:50:00,45.15,45.3,45.15,45.3,69900.0,35.4806,35.5985,35.4806,35.5985,69900.0
2011-07-27 10:55:00,45.3,45.32,45.21,45.31,51400.0,35.5985,35.6142,35.5278,35.6063,51400.0
2011-07-27 11:00:00,45.31,45.47,45.3,45.47,96100.0,35.6063,35.7321,35.5985,35.7321,96100.0
2011-07-27 11:05:00,45.48,45.57,45.31,45.31,339400.0,35.7399,35.8107,35.6063,35.6063,339400.0
2011-07-27 11:10:00,45.31,45.31,45.17,45.18,26500.0,35.6063,35.6063,35.4963,35.5042,26500.0
2011-07-27 11:15:00,45.19,45.28,45.19,45.26,28100.0,35.512,35.5828,35.512,35.567,28100.0
2011-07-27 11:20:00,45.26,45.28,45.24,45.26,38000.0,35.567,35.5828,35.5513,35.567,38000.0
2011-07-27 11:25:00,45.26,45.4,45.26,45.4,32000.0,35.567,35.6771,35.567,35.6771,32000.0
2011-07-27 11:30:00,45.41,45.45,45.32,45.35,39500.0,35.6849,35.7164,35.6142,35.6378,39500.0
2011-07-27 11:35:00,45.34,45.36,45.15,45.19,179000.0,35.6299,35.6456,35.4806,35.512,179000.0
2011-07-27 11:40:00,45.2,45.22,45.17,45.18,31900.0,35.5199,35.5356,35.4963,35.5042,31900.0
2011-07-27 11:45:00,45.17,45.17,45.04,45.04,17100.0,35.4963,35.4963,35.3942,35.3942,17100.0
2011-07-27 11:50:00,45.04,45.05,44.91,44.97,55900.0,35.3942,35.402,35.292,35.3392,55900.0
2011-07-27 11:55:00,44.96,44.96,44.88,44.9,30100.0,35.3313,35.3313,35.2684,35.2841,30100.0
2011-07-27 12:00:00,44.9,44.95,44.86,44.86,70000.0,35.2841,35.3234,35.2527,35.2527,70000.0
2011-07-27 12:05:00,44.86,44.87,44.76,44.76,35500.0,35.2527,35.2606,35.1741,35.1741,35500.0
2011-07-27 12:10:00,44.76,44.82,44.76,44.81,50500.0,35.1741,35.2213,35.1741,35.2134,50500.0
2011-07-27 12:15:00,44.81,44.83,44.76,44.77,38200.0,35.2134,35.2291,35.1741,35.182,38200.0
2011-07-27 12:20:00,44.76,44.78,44.71,44.73,51000.0,35.1741,35.1898,35.1348,35.1505,51000.0
2011-07-27 12:25:00,44.74,44.75,44.72,44.75,12800.0,35.1584,35.1663,35.1427,35.1663,12800.0
2011-07-27 12:30:00,44.74,44.75,44.65,44.67,51000.0,35.1584,35.1663,35.0877,35.1034,51000.0
2011-07-27 12:35:00,44.66,44.68,44.62,44.62,25900.0,35.0955,35.1113,35.0641,35.0641,25900.0
2011-07-27 12:40:00,44.62,44.66,44.62,44.66,34000.0,35.0641,35.0955,35.0641,35.0955,34000.0
2011-07-27 12:45:00,44.66,44.73,44.66,44.66,55600.0,35.0955,35.1505,35.0955,35.0955,55600.0
2011-07-27 12:50:00,44.67,44.71,44.62,44.65,47300.0,35.1034,35.1348,35.0641,35.0877,47300.0
2011-07-27 12:55:00,44.65,44.66,44.56,44.56,68400.0,35.0877,35.0955,35.017,35.017,68400.0
2011-07-27 13:00:00,44.56,44.57,44.53,44.55,40700.0,35.017,35.0248,34.9934,35.0091,40700.0
2011-07-27 13:05:00,44.55,44.55,44.51,44.55,24800.0,35.0091,35.0091,34.9777,35.0091,24800.0
2011-07-27 13:10:00,44.55,44.59,44.52,44.55,34700.0,35.0091,35.0405,34.9855,35.0091,34700.0
2011-07-27 13:15:00,44.54,44.56,44.49,44.5,44100.0,35.0012,35.017,34.9619,34.9698,44100.0
2011-07-27 13:20:00,44.49,44.5,44.42,44.45,24400.0,34.9619,34.9698,34.9069,34.9305,24400.0
2011-07-27 13:25:00,44.45,44.49,44.44,44.48,15500.0,34.9305,34.9619,34.9227,34.9541,15500.0
2011-07-27 13:30:00,44.47,44.5,44.46,44.49,14600.0,34.9462,34.9698,34.9384,34.9619,14600.0
2011-07-27 13:35:00,44.49,44.51,44.47,44.49,19300.0,34.9619,34.9777,34.9462,34.9619,19300.0
2011-07-27 13:40:00,44.5,44.58,44.49,44.55,20300.0,34.9698,35.0327,34.9619,35.0091,20300.0
2011-07-27 13:45:00,44.55,44.58,44.55,44.58,7500.0,35.0091,35.0327,35.0091,35.0327,7500.0
2011-07-27 13:50:00,44.58,44.63,44.57,44.6,11500.0,35.0327,35.072,35.0248,35.0484,11500.0
2011-07-27 13:55:00,44.6,44.61,44.56,44.56,17900.0,35.0484,35.0562,35.017,35.017,17900.0
2011-07-27 14:00:00,44.56,44.58,44.51,44.58,45200.0,35.017,35.0327,34.9777,35.0327,45200.0
2011-07-27 14:05:00,44.58,44.6,44.56,44.58,18700.0,35.0327,35.0484,35.017,35.0327,18700.0
2011-07-27 14:10:00,44.58,44.59,44.53,44.55,43500.0,35.0327,35.0405,34.9934,35.0091,43500.0
2011-07-27 14:15:00,44.55,44.56,44.5,44.5,16000.0,35.0091,35.017,34.9698,34.9698,16000.0
2011-07-27 14:20:00,44.51,44.54,44.5,44.54,41900.0,34.9777,35.0012,34.9698,35.0012,41900.0
2011-07-27 14:25:00,44.53,44.54,44.4,44.44,70200.0,34.9934,35.0012,34.8912,34.9227,70200.0
2011-07-27 14:30:00,44.44,44.44,44.37,44.37,18700.0,34.9227,34.9227,34.8676,34.8676,18700.0
2011-07-27 14:35:00,44.37,44.37,44.28,44.37,73800.0,34.8676,34.8676,34.7969,34.8676,73800.0
2011-07-27 14:40:00,44.37,44.37,44.28,44.29,36500.0,34.8676,34.8676,34.7969,34.8048,36500.0
2011-07-27 14:45:00,44.29,44.33,44.28,44.33,33500.0,34.8048,34.8362,34.7969,34.8362,33500.0
2011-07-27 14:50:00,44.33,44.33,44.3,44.3,50600.0,34.8362,34.8362,34.8126,34.8126,50600.0
2011-07-27 14:55:00,44.3,44.43,44.29,44.43,72900.0,34.8126,34.9148,34.8048,34.9148,72900.0
2011-07-27 15:00:00,44.42,44.47,44.42,44.43,28300.0,34.9069,34.9462,34.9069,34.9148,28300.0
2011-07-27 15:05:00,44.44,44.51,44.44,44.47,88100.0,34.9227,34.9777,34.9227,34.9462,88100.0
2011-07-27 15:10:00,44.47,44.55,44.43,44.5,54800.0,34.9462,35.0091,34.9148,34.9698,54800.0
2011-07-27 15:15:00,44.49,44.5,44.41,44.47,103200.0,34.9619,34.9698,34.8991,34.9462,103200.0
2011-07-27 15:20:00,44.47,44.48,44.39,44.48,113200.0,34.9462,34.9541,34.8834,34.9541,113200.0
2011-07-27 15:25:00,44.48,44.61,44.46,44.6,120900.0,34.9541,35.0562,34.9384,35.0484,120900.0
2011-07-27 15:30:00,44.61,44.65,44.57,44.63,86500.0,35.0562,35.0877,35.0248,35.072,86500.0
2011-07-27 15:35:00,44.64,44.66,44.57,44.63,52200.0,35.0798,35.0955,35.0248,35.072,52200.0
2011-07-27 15:40:00,44.63,44.63,44.5,44.54,71700.0,35.072,35.072,34.9698,35.0012,71700.0
2011-07-27 15:45:00,44.54,44.54,44.33,44.35,78500.0,35.0012,35.0012,34.8362,34.8519,78500.0
2011-07-27 15:50:00,44.35,44.4,44.31,44.37,179600.0,34.8519,34.8912,34.8205,34.8676,179600.0
2011-07-27 15:55:00,44.37,44.4,44.34,44.34,238900.0,34.8676,34.8912,34.8441,34.8441,238900.0
2011-07-28 09:30:00,44.49,46.0,44.49,45.98,152700.0,34.9619,36.1486,34.9619,36.1328,152700.0
2011-07-28 09:35:00,45.96,46.22,45.75,45.75,201700.0,36.1171,36.3214,35.9521,35.9521,201700.0
2011-07-28 09:40:00,45.75,46.01,45.75,46.0,128500.0,35.9521,36.1564,35.9521,36.1486,128500.0
2011-07-28 09:45:00,45.99,46.02,45.96,46.02,163300.0,36.1407,36.1643,36.1171,36.1643,163300.0
2011-07-28 09:50:00,46.01,46.15,46.0,46.02,95500.0,36.1564,36.2664,36.1486,36.1643,95500.0
2011-07-28 09:55:00,46.01,46.01,45.92,45.99,93100.0,36.1564,36.1564,36.0857,36.1407,93100.0
2011-07-28 10:00:00,45.99,46.1,45.97,46.1,794200.0,36.1407,36.2271,36.125,36.2271,794200.0
2011-07-28 10:05:00,46.09,46.41,46.07,46.41,82300.0,36.2193,36.4708,36.2036,36.4708,82300.0
2011-07-28 10:10:00,46.4,46.46,46.36,46.44,63800.0,36.4629,36.51,36.4315,36.4943,63800.0
2011-07-28 10:15:00,46.44,46.68,46.44,46.68,111100.0,36.4943,36.6829,36.4943,36.6829,111100.0
2011-07-28 10:20:00,46.67,46.75,46.65,46.69,62100.0,36.6751,36.7379,36.6594,36.6908,62100.0
2011-07-28 10:25:00,46.69,46.85,46.67,46.7,96900.0,36.6908,36.8165,36.6751,36.6987,96900.0
2011-07-28 10:30:00,46.71,46.77,46.67,46.7,82900.0,36.7065,36.7537,36.6751,36.6987,82900.0
2011-07-28 10:35:00,46.7,46.74,46.67,46.69,120600.0,36.6987,36.7301,36.6751,36.6908,120600.0
2011-07-28 10:40:00,46.69,46.77,46.54,46.57,113500.0,36.6908,36.7537,36.5729,36.5965,113500.0
2011-07-28 10:45:00,46.57,46.66,46.5,46.58,52700.0,36.5965,36.6672,36.5415,36.6043,52700.0
2011-07-28 10:50:00,46.57,46.66,46.54,46.62,50200.0,36.5965,36.6672,36.5729,36.6358,50200.0
2011-07-28 10:55:00,46.61,46.71,46.56,46.7,78200.0,36.6279,36.7065,36.5886,36.6987,78200.0
2011-07-28 11:00:00,46.7,46.99,46.68,46.98,102600.0,36.6987,36.9265,36.6829,36.9187,102600.0
2011-07-28 11:05:00,46.99,47.09,46.98,47.06,152200.0,36.9265,37.0051,36.9187,36.9816,152200.0
2011-07-28 11:10:00,47.05,47.16,47.0,47.16,61300.0,36.9737,37.0601,36.9344,37.0601,61300.0
2011-07-28 11:15:00,47.15,47.21,47.1,47.16,57400.0,37.0523,37.0994,37.013,37.0601,57400.0
2011-07-28 11:20:00,47.16,47.34,47.16,47.33,52500.0,37.0601,37.2016,37.0601,37.1937,52500.0
2011-07-28 11:25:00,47.34,47.45,47.3,47.31,86800.0,37.2016,37.288,37.1702,37.178,86800.0
2011-07-28 11:30:00,47.31,47.49,47.3,47.49,71500.0,37.178,37.3195,37.1702,37.3195,71500.0
2011-07-28 11:35:00,47.49,47.49,47.37,47.38,77000.0,37.3195,37.3195,37.2252,37.233,77000.0
2011-07-28 11:40:00,47.38,47.38,47.2,47.2,62100.0,37.233,37.233,37.0916,37.0916,62100.0
2011-07-28 11:45:00,47.2,47.23,47.11,47.17,54000.0,37.0916,37.1151,37.0208,37.068,54000.0
2011-07-28 11:50:00,47.16,47.3,47.16,47.23,78700.0,37.0601,37.1702,37.0601,37.1151,78700.0
2011-07-28 11:55:00,47.23,47.32,47.2,47.31,53500.0,37.1151,37.1859,37.0916,37.178,53500.0
2011-07-28 12:00:00,47.3,47.31,47.2,47.29,35700.0,37.1702,37.178,37.0916,37.1623,35700.0
2011-07-28 12:05:00,47.28,47.29,47.2,47.2,19200.0,37.1544,37.1623,37.0916,37.0916,19200.0
2011-07-28 12:10:00,47.2,47.21,47.09,47.12,30000.0,37.0916,37.0994,37.0051,37.0287,30000.0
2011-07-28 12:15:00,47.12,47.12,47.09,47.12,30800.0,37.0287,37.0287,37.0051,37.0287,30800.0
2011-07-28 12:20:00,47.11,47.19,47.1,47.18,43600.0,37.0208,37.0837,37.013,37.0759,43600.0
2011-07-28 12:25:00,47.18,47.21,47.18,47.19,34200.0,37.0759,37.0994,37.0759,37.0837,34200.0
2011-07-28 12:30:00,47.19,47.19,47.11,47.16,31200.0,37.0837,37.0837,37.0208,37.0601,31200.0
2011-07-28 12:35:00,47.16,47.16,47.09,47.1,39000.0,37.0601,37.0601,37.0051,37.013,39000.0
2011-07-28 12:40:00,47.1,47.1,47.01,47.03,31800.0,37.013,37.013,36.9423,36.958,31800.0
2011-07-28 12:45:00,47.03,47.04,46.96,47.0,44700.0,36.958,36.9658,36.903,36.9344,44700.0
2011-07-28 12:50:00,47.0,47.07,46.99,47.07,26700.0,36.9344,36.9894,36.9265,36.9894,26700.0
2011-07-28 12:55:00,47.07,47.1,47.05,47.05,24700.0,36.9894,37.013,36.9737,36.9737,24700.0
2011-07-28 13:00:00,47.05,47.05,46.93,46.94,40100.0,36.9737,36.9737,36.8794,36.8873,40100.0
2011-07-28 13:05:00,46.94,47.01,46.91,46.99,37000.0,36.8873,36.9423,36.8637,36.9265,37000.0
2011-07-28 13:10:00,46.98,47.05,46.96,47.0,36900.0,36.9187,36.9737,36.903,36.9344,36900.0
2011-07-28 13:15:00,47.01,47.02,46.93,46.95,39600.0,36.9423,36.9501,36.8794,36.8951,39600.0
2011-07-28 13:20:00,46.95,46.96,46.89,46.9,39800.0,36.8951,36.903,36.848,36.8558,39800.0
2011-07-28 13:25:00,46.9,46.98,46.9,46.98,38100.0,36.8558,36.9187,36.8558,36.9187,38100.0
2011-07-28 13:30:00,46.98,46.98,46.89,46.92,26300.0,36.9187,36.9187,36.848,36.8715,26300.0
2011-07-28 13:35:00,46.92,46.99,46.92,46.99,35600.0,36.8715,36.9265,36.8715,36.9265,35600.0
2011-07-28 13:40:00,46.99,47.05,46.99,46.99,33800.0,36.9265,36.9737,36.9265,36.9265,33800.0
2011-07-28 13:45:00,46.99,46.99,46.91,46.92,38100.0,36.9265,36.9265,36.8637,36.8715,38100.0
2011-07-28 13:50:00,46.91,46.92,46.86,46.87,42200.0,36.8637,36.8715,36.8244,36.8322,42200.0
2011-07-28 13:55:00,46.86,46.92,46.84,46.88,40400.0,36.8244,36.8715,36.8087,36.8401,40400.0
2011-07-28 14:00:00,46.89,46.91,46.86,46.88,36100.0,36.848,36.8637,36.8244,36.8401,36100.0
2011-07-28 14:05:00,46.87,46.87,46.68,46.68,81200.0,36.8322,36.8322,36.6829,36.6829,81200.0
2011-07-28 14:10:00,46.68,46.69,46.58,46.66,83400.0,36.6829,36.6908,36.6043,36.6672,83400.0
2011-07-28 14:15:00,46.65,46.68,46.6,46.65,69800.0,36.6594,36.6829,36.6201,36.6594,69800.0
2011-07-28 14:20:00,46.65,46.69,46.65,46.65,78400.0,36.6594,36.6908,36.6594,36.6594,78400.0
2011-07-28 14:25:00,46.65,46.67,46.65,46.66,72000.0,36.6594,36.6751,36.6594,36.6672,72000.0
2011-07-28 14:30:00,46.66,46.69,46.65,46.69,45400.0,36.6672,36.6908,36.6594,36.6908,45400.0
2011-07-28 14:35:00,46.68,46.73,46.65,46.65,53800.0,36.6829,36.7222,36.6594,36.6594,53800.0
2011-07-28 14:40:00,46.65,46.76,46.65,46.76,51800.0,36.6594,36.7458,36.6594,36.7458,51800.0
2011-07-28 14:45:00,46.75,46.81,46.74,46.77,90500.0,36.7379,36.7851,36.7301,36.7537,90500.0
2011-07-28 14:50:00,46.77,46.77,46.72,46.75,77100.0,36.7537,36.7537,36.7144,36.7379,77100.0
2011-07-28 14:55:00,46.76,46.76,46.7,46.71,52400.0,36.7458,36.7458,36.6987,36.7065,52400.0
2011-07-28 15:00:00,46.7,46.76,46.7,46.76,64500.0,36.6987,36.7458,36.6987,36.7458,64500.0
2011-07-28 15:05:00,46.75,46.8,46.74,46.76,58300.0,36.7379,36.7772,36.7301,36.7458,58300.0
2011-07-28 15:10:00,46.76,46.77,46.75,46.75,25900.0,36.7458,36.7537,36.7379,36.7379,25900.0
2011-07-28 15:15:00,46.75,46.79,46.75,46.75,66500.0,36.7379,36.7694,36.7379,36.7379,66500.0
2011-07-28 15:20:00,46.76,46.76,46.69,46.7,49200.0,36.7458,36.7458,36.6908,36.6987,49200.0
2011-07-28 15:25:00,46.71,46.71,46.59,46.61,83600.0,36.7065,36.7065,36.6122,36.6279,83600.0
2011-07-28 15:30:00,46.6,46.61,46.45,46.46,136900.0,36.6201,36.6279,36.5022,36.51,136900.0
2011-07-28 15:35:00,46.46,46.47,46.35,46.39,158300.0,36.51,36.5179,36.4236,36.455,158300.0
2011-07-28 15:40:00,46.38,46.39,46.29,46.31,102300.0,36.4472,36.455,36.3765,36.3922,102300.0
2011-07-28 15:45:00,46.31,46.33,46.21,46.31,127700.0,36.3922,36.4079,36.3136,36.3922,127700.0
2011-07-28 15:50:00,46.32,46.43,46.32,46.35,193000.0,36.4,36.4865,36.4,36.4236,193000.0
2011-07-28 15:55:00,46.35,46.39,46.3,46.38,213800.0,36.4236,36.455,36.3843,36.4472,213800.0
2011-07-29 09:30:00,45.87,45.97,45.57,45.73,95300.0,36.0464,36.125,35.8107,35.9364,95300.0
2011-07-29 09:35:00,45.72,45.75,45.25,45.31,127900.0,35.9285,35.9521,35.5592,35.6063,127900.0
2011-07-29 09:40:00,45.31,45.51,45.2,45.3,79200.0,35.6063,35.7635,35.5199,35.5985,79200.0
2011-07-29 09:45:00,45.32,45.49,45.21,45.47,80800.0,35.6142,35.7478,35.5278,35.7321,80800.0
2011-07-29 09:50:00,45.46,45.55,45.37,45.43,49100.0,35.7242,35.7949,35.6535,35.7006,49100.0
2011-07-29 09:55:00,45.45,45.67,45.43,45.65,71000.0,35.7164,35.8892,35.7006,35.8735,71000.0
2011-07-29 10:00:00,45.66,45.66,45.26,45.3,99000.0,35.8814,35.8814,35.567,35.5985,99000.0
2011-07-29 10:05:00,45.29,45.34,45.21,45.22,149100.0,35.5906,35.6299,35.5278,35.5356,149100.0
2011-07-29 10:10:00,45.22,45.27,45.17,45.26,55600.0,35.5356,35.5749,35.4963,35.567,55600.0
2011-07-29 10:15:00,45.26,45.31,45.13,45.15,68600.0,35.567,35.6063,35.4649,35.4806,68600.0
2011-07-29 10:20:00,45.16,45.17,45.09,45.12,63900.0,35.4885,35.4963,35.4335,35.457,63900.0
2011-07-29 10:25:00,45.12,45.13,44.95,45.12,74200.0,35.457,35.4649,35.3234,35.457,74200.0
2011-07-29 10:30:00,45.13,45.22,45.05,45.16,91800.0,35.4649,35.5356,35.402,35.4885,91800.0
2011-07-29 10:35:00,45.17,45.25,45.13,45.2,88200.0,35.4963,35.5592,35.4649,35.5199,88200.0
2011-07-29 10:40:00,45.21,45.26,45.14,45.19,50200.0,35.5278,35.567,35.4727,35.512,50200.0
2011-07-29 10:45:00,45.19,45.22,45.08,45.2,84900.0,35.512,35.5356,35.4256,35.5199,84900.0
2011-07-29 10:50:00,45.18,45.3,45.18,45.27,50100.0,35.5042,35.5985,35.5042,35.5749,50100.0
2011-07-29 10:55:00,45.27,45.37,45.27,45.3,42000.0,35.5749,35.6535,35.5749,35.5985,42000.0
2011-07-29 11:00:00,45.3,45.32,45.11,45.11,47600.0,35.5985,35.6142,35.4492,35.4492,47600.0
2011-07-29 11:05:00,45.11,45.41,45.1,45.39,47500.0,35.4492,35.6849,35.4413,35.6692,47500.0
2011-07-29 11:10:00,45.39,45.44,45.34,45.36,39000.0,35.6692,35.7085,35.6299,35.6456,39000.0
2011-07-29 11:15:00,45.34,45.55,45.34,45.55,41500.0,35.6299,35.7949,35.6299,35.7949,41500.0
2011-07-29 11:20:00,45.55,45.55,45.45,45.49,50600.0,35.7949,35.7949,35.7164,35.7478,50600.0
2011-07-29 11:25:00,45.49,45.51,45.35,45.35,34200.0,35.7478,35.7635,35.6378,35.6378,34200.0
2011-07-29 11:30:00,45.35,45.4,45.27,45.36,39700.0,35.6378,35.6771,35.5749,35.6456,39700.0
2011-07-29 11:35:00,45.36,45.4,45.3,45.34,19100.0,35.6456,35.6771,35.5985,35.6299,19100.0
2011-07-29 11:40:00,45.33,45.44,45.32,45.37,39900.0,35.6221,35.7085,35.6142,35.6535,39900.0
2011-07-29 11:45:00,45.36,45.39,45.25,45.27,42300.0,35.6456,35.6692,35.5592,35.5749,42300.0
2011-07-29 11:50:00,45.27,45.35,45.23,45.25,49800.0,35.5749,35.6378,35.5435,35.5592,49800.0
2011-07-29 11:55:00,45.24,45.34,45.24,45.32,74600.0,35.5513,35.6299,35.5513,35.6142,74600.0
2011-07-29 12:00:00,45.32,45.36,45.23,45.32,83100.0,35.6142,35.6456,35.5435,35.6142,83100.0
2011-07-29 12:05:00,45.31,45.4,45.28,45.39,42800.0,35.6063,35.6771,35.5828,35.6692,42800.0
2011-07-29 12:10:00,45.39,45.4,45.3,45.3,45300.0,35.6692,35.6771,35.5985,35.5985,45300.0
2011-07-29 12:15:00,45.3,45.31,45.23,45.29,51100.0,35.5985,35.6063,35.5435,35.5906,51100.0
2011-07-29 12:20:00,45.29,45.29,45.23,45.29,33800.0,35.5906,35.5906,35.5435,35.5906,33800.0
2011-07-29 12:25:00,45.28,45.29,45.25,45.27,27300.0,35.5828,35.5906,35.5592,35.5749,27300.0
2011-07-29 12:30:00,45.26,45.3,45.21,45.24,32500.0,35.567,35.5985,35.5278,35.5513,32500.0
2011-07-29 12:35:00,45.25,45.33,45.21,45.25,34700.0,35.5592,35.6221,35.5278,35.5592,34700.0
2011-07-29 12:40:00,45.25,45.3,45.23,45.29,22500.0,35.5592,35.5985,35.5435,35.5906,22500.0
2011-07-29 12:45:00,45.28,45.29,45.11,45.11,42600.0,35.5828,35.5906,35.4492,35.4492,42600.0
2011-07-29 12:50:00,45.12,45.13,45.02,45.03,36400.0,35.457,35.4649,35.3784,35.3863,36400.0
2011-07-29 12:55:00,45.03,45.11,45.01,45.05,29900.0,35.3863,35.4492,35.3706,35.402,29900.0
2011-07-29 13:00:00,45.06,45.15,45.05,45.05,39600.0,35.4099,35.4806,35.402,35.402,39600.0
2011-07-29 13:05:00,45.07,45.15,45.05,45.13,37000.0,35.4177,35.4806,35.402,35.4649,37000.0
2011-07-29 13:10:00,45.13,45.14,45.09,45.14,28100.0,35.4649,35.4727,35.4335,35.4727,28100.0
2011-07-29 13:15:00,45.13,45.18,45.12,45.13,18100.0,35.4649,35.5042,35.457,35.4649,18100.0
2011-07-29 13:20:00,45.13,45.2,45.13,45.18,18100.0,35.4649,35.5199,35.4649,35.5042,18100.0
2011-07-29 13:25:00,45.19,45.19,45.12,45.15,12300.0,35.512,35.512,35.457,35.4806,12300.0
2011-07-29 13:30:00,45.15,45.2,45.1,45.18,42300.0,35.4806,35.5199,35.4413,35.5042,42300.0
2011-07-29 13:35:00,45.18,45.22,45.17,45.22,26500.0,35.5042,35.5356,35.4963,35.5356,26500.0
2011-07-29 13:40:00,45.23,45.28,45.22,45.28,29900.0,35.5435,35.5828,35.5356,35.5828,29900.0
2011-07-29 13:45:00,45.28,45.32,45.26,45.29,22600.0,35.5828,35.6142,35.567,35.5906,22600.0
2011-07-29 13:50:00,45.28,45.3,45.17,45.17,42100.0,35.5828,35.5985,35.4963,35.4963,42100.0
2011-07-29 13:55:00,45.17,45.24,45.16,45.21,27500.0,35.4963,35.5513,35.4885,35.5278,27500.0
2011-07-29 14:00:00,45.2,45.23,45.12,45.16,53400.0,35.5199,35.5435,35.457,35.4885,53400.0
2011-07-29 14:05:00,45.16,45.19,45.1,45.1,87900.0,35.4885,35.512,35.4413,35.4413,87900.0
2011-07-29 14:10:00,45.11,45.14,45.05,45.08,88800.0,35.4492,35.4727,35.402,35.4256,88800.0
2011-07-29 14:15:00,45.08,45.11,45.05,45.09,65000.0,35.4256,35.4492,35.402,35.4335,65000.0
2011-07-29 14:20:00,45.1,45.1,45.0,45.0,84500.0,35.4413,35.4413,35.3627,35.3627,84500.0
2011-07-29 14:25:00,45.0,45.02,45.0,45.01,34200.0,35.3627,35.3784,35.3627,35.3706,34200.0
2011-07-29 14:30:00,45.02,45.05,45.0,45.03,58100.0,35.3784,35.402,35.3627,35.3863,58100.0
2011-07-29 14:35:00,45.02,45.03,45.0,45.03,47100.0,35.3784,35.3863,35.3627,35.3863,47100.0
2011-07-29 14:40:00,45.04,45.09,45.04,45.04,49100.0,35.3942,35.4335,35.3942,35.3942,49100.0
2011-07-29 14:45:00,45.04,45.06,45.03,45.05,32800.0,35.3942,35.4099,35.3863,35.402,32800.0
2011-07-29 14:50:00,45.04,45.15,45.04,45.11,30800.0,35.3942,35.4806,35.3942,35.4492,30800.0
2011-07-29 14:55:00,45.12,45.15,45.04,45.04,81300.0,35.457,35.4806,35.3942,35.3942,81300.0
2011-07-29 15:00:00,45.04,45.09,45.0,45.07,48800.0,35.3942,35.4335,35.3627,35.4177,48800.0
2011-07-29 15:05:00,45.07,45.14,45.07,45.12,39700.0,35.4177,35.4727,35.4177,35.457,39700.0
2011-07-29 15:10:00,45.12,45.15,45.06,45.06,58000.0,35.457,35.4806,35.4099,35.4099,58000.0
2011-07-29 15:15:00,45.07,45.13,45.07,45.08,69900.0,35.4177,35.4649,35.4177,35.4256,69900.0
2011-07-29 15:20:00,45.08,45.09,45.03,45.05,42700.0,35.4256,35.4335,35.3863,35.402,42700.0
2011-07-29 15:25:00,45.05,45.06,45.01,45.04,36200.0,35.402,35.4099,35.3706,35.3942,36200.0
2011-07-29 15:30:00,45.04,45.04,44.98,44.99,56000.0,35.3942,35.3942,35.347,35.3549,56000.0
2011-07-29 15:35:00,44.99,45.0,44.96,45.0,67100.0,35.3549,35.3627,35.3313,35.3627,67100.0
2011-07-29 15:40:00,45.0,45.07,45.0,45.0,89900.0,35.3627,35.4177,35.3627,35.3627,89900.0
2011-07-29 15:45:00,45.0,45.0,44.85,44.9,136700.0,35.3627,35.3627,35.2448,35.2841,136700.0
2011-07-29 15:50:00,44.9,44.94,44.85,44.92,135800.0,35.2841,35.3156,35.2448,35.2999,135800.0
2011-07-29 15:55:00,44.92,45.0,44.9,44.92,218100.0,35.2999,35.3627,35.2841,35.2999,218100.0
2011-08-01 09:30:00,45.14,45.2,44.54,45.11,78300.0,35.4727,35.5199,35.0012,35.4492,78300.0
2011-08-01 09:35:00,45.11,45.14,44.95,45.0,71100.0,35.4492,35.4727,35.3234,35.3627,71100.0
2011-08-01 09:40:00,45.02,45.02,44.97,45.0,36600.0,35.3784,35.3784,35.3392,35.3627,36600.0
2011-08-01 09:45:00,45.01,45.02,44.87,44.96,37800.0,35.3706,35.3784,35.2606,35.3313,37800.0
2011-08-01 09:50:00,44.97,44.98,44.72,44.72,37500.0,35.3392,35.347,35.1427,35.1427,37500.0
2011-08-01 09:55:00,44.72,44.76,44.62,44.63,21200.0,35.1427,35.1741,35.0641,35.072,21200.0
2011-08-01 10:00:00,44.63,44.63,44.13,44.17,110300.0,35.072,35.072,34.679,34.7105,110300.0
2011-08-01 10:05:00,44.16,44.39,44.14,44.39,73100.0,34.7026,34.8834,34.6869,34.8834,73100.0
2011-08-01 10:10:00,44.39,44.46,44.32,44.37,63900.0,34.8834,34.9384,34.8284,34.8676,63900.0
2011-08-01 10:15:00,44.34,44.48,44.34,44.47,49500.0,34.8441,34.9541,34.8441,34.9462,49500.0
2011-08-01 10:20:00,44.47,44.51,44.37,44.38,31400.0,34.9462,34.9777,34.8676,34.8755,31400.0
2011-08-01 10:25:00,44.38,44.39,44.27,44.29,40200.0,34.8755,34.8834,34.7891,34.8048,40200.0
2011-08-01 10:30:00,44.28,44.29,44.19,44.19,58400.0,34.7969,34.8048,34.7262,34.7262,58400.0
2011-08-01 10:35:00,44.2,44.27,44.12,44.16,110600.0,34.7341,34.7891,34.6712,34.7026,110600.0
2011-08-01 10:40:00,44.17,44.18,44.12,44.14,37300.0,34.7105,34.7183,34.6712,34.6869,37300.0
2011-08-01 10:45:00,44.14,44.2,44.07,44.09,76200.0,34.6869,34.7341,34.6319,34.6476,76200.0
2011-08-01 10:50:00,44.1,44.11,44.02,44.03,67300.0,34.6555,34.6633,34.5926,34.6005,67300.0
2011-08-01 10:55:00,44.03,44.04,43.91,43.94,72200.0,34.6005,34.6083,34.5062,34.5297,72200.0
2011-08-01 11:00:00,43.93,43.94,43.84,43.85,64700.0,34.5219,34.5297,34.4512,34.459,64700.0
2011-08-01 11:05:00,43.84,43.84,43.77,43.81,65300.0,34.4512,34.4512,34.3961,34.4276,65300.0
2011-08-01 11:10:00,43.82,43.93,43.82,43.93,71200.0,34.4354,34.5219,34.4354,34.5219,71200.0
2011-08-01 11:15:00,43.94,43.95,43.86,43.93,69400.0,34.5297,34.5376,34.4669,34.5219,69400.0
2011-08-01 11:20:00,43.94,44.12,43.94,44.1,26200.0,34.5297,34.6712,34.5297,34.6555,26200.0
2011-08-01 11:25:00,44.1,44.16,44.06,44.15,42400.0,34.6555,34.7026,34.624,34.6948,42400.0
2011-08-01 11:30:00,44.14,44.14,44.0,44.01,47400.0,34.6869,34.6869,34.5769,34.5847,47400.0
2011-08-01 11:35:00,44.0,44.0,43.86,43.91,52400.0,34.5769,34.5769,34.4669,34.5062,52400.0
2011-08-01 11:40:00,43.92,44.01,43.91,44.01,53700.0,34.514,34.5847,34.5062,34.5847,53700.0
2011-08-01 11:45:00,44.01,44.08,44.0,44.04,55400.0,34.5847,34.6398,34.5769,34.6083,55400.0
2011-08-01 11:50:00,44.05,44.05,44.01,44.01,44300.0,34.6162,34.6162,34.5847,34.5847,44300.0
2011-08-01 11:55:00,44.01,44.01,43.85,43.88,43800.0,34.5847,34.5847,34.459,34.4826,43800.0
2011-08-01 12:00:00,43.88,43.9,43.86,43.88,36800.0,34.4826,34.4983,34.4669,34.4826,36800.0
2011-08-01 12:05:00,43.89,43.89,43.76,43.78,37900.0,34.4904,34.4904,34.3883,34.404,37900.0
2011-08-01 12:10:00,43.78,43.83,43.76,43.78,37400.0,34.404,34.4433,34.3883,34.404,37400.0
2011-08-01 12:15:00,43.79,43.83,43.75,43.81,58700.0,34.4119,34.4433,34.3804,34.4276,58700.0
2011-08-01 12:20:00,43.81,43.86,43.77,43.78,61000.0,34.4276,34.4669,34.3961,34.404,61000.0
2011-08-01 12:25:00,43.78,43.9,43.78,43.9,17800.0,34.404,34.4983,34.404,34.4983,17800.0
2011-08-01 12:30:00,43.9,43.93,43.88,43.93,15200.0,34.4983,34.5219,34.4826,34.5219,15200.0
2011-08-01 12:35:00,43.93,43.95,43.92,43.94,9000.0,34.5219,34.5376,34.514,34.5297,9000.0
2011-08-01 12:40:00,43.93,43.93,43.84,43.84,18200.0,34.5219,34.5219,34.4512,34.4512,18200.0
2011-08-01 12:45:00,43.84,43.91,43.83,43.9,19500.0,34.4512,34.5062,34.4433,34.4983,19500.0
2011-08-01 12:50:00,43.89,43.94,43.87,43.92,21100.0,34.4904,34.5297,34.4747,34.514,21100.0
2011-08-01 12:55:00,43.92,43.92,43.88,43.92,20700.0,34.514,34.514,34.4826,34.514,20700.0
2011-08-01 13:00:00,43.92,43.95,43.89,43.93,23900.0,34.514,34.5376,34.4904,34.5219,23900.0
2011-08-01 13:05:00,43.93,43.93,43.84,43.87,16800.0,34.5219,34.5219,34.4512,34.4747,16800.0
2011-08-01 13:10:00,43.87,43.88,43.84,43.85,19200.0,34.4747,34.4826,34.4512,34.459,19200.0
2011-08-01 13:15:00,43.85,43.89,43.82,43.89,25100.0,34.459,34.4904,34.4354,34.4904,25100.0
2011-08-01 13:20:00,43.9,43.93,43.87,43.87,26200.0,34.4983,34.5219,34.4747,34.4747,26200.0
2011-08-01 13:25:00,43.88,43.92,43.87,43.87,15000.0,34.4826,34.514,34.4747,34.4747,15000.0
2011-08-01 13:30:00,43.88,43.95,43.88,43.95,13900.0,34.4826,34.5376,34.4826,34.5376,13900.0
2011-08-01 13:35:00,43.94,44.01,43.93,44.0,18900.0,34.5297,34.5847,34.5219,34.5769,18900.0
2011-08-01 13:40:00,44.0,44.03,43.99,44.03,17800.0,34.5769,34.6005,34.569,34.6005,17800.0
2011-08-01 13:45:00,44.03,44.03,43.99,44.0,37300.0,34.6005,34.6005,34.569,34.5769,37300.0
2011-08-01 13:50:00,44.0,44.03,43.99,44.0,25700.0,34.5769,34.6005,34.569,34.5769,25700.0
2011-08-01 13:55:00,44.0,44.03,43.97,44.02,21400.0,34.5769,34.6005,34.5533,34.5926,21400.0
2011-08-01 14:00:00,44.02,44.02,43.96,43.97,29300.0,34.5926,34.5926,34.5455,34.5533,29300.0
2011-08-01 14:05:00,43.97,43.98,43.94,43.95,24900.0,34.5533,34.5612,34.5297,34.5376,24900.0
2011-08-01 14:10:00,43.94,43.95,43.88,43.88,27500.0,34.5297,34.5376,34.4826,34.4826,27500.0
2011-08-01 14:15:00,43.89,43.93,43.84,43.9,43800.0,34.4904,34.5219,34.4512,34.4983,43800.0
2011-08-01 14:20:00,43.89,43.93,43.88,43.9,29700.0,34.4904,34.5219,34.4826,34.4983,29700.0
2011-08-01 14:25:00,43.9,43.9,43.87,43.88,39900.0,34.4983,34.4983,34.4747,34.4826,39900.0
2011-08-01 14:30:00,43.88,43.93,43.85,43.89,48600.0,34.4826,34.5219,34.459,34.4904,48600.0
2011-08-01 14:35:00,43.89,43.9,43.82,43.83,80500.0,34.4904,34.4983,34.4354,34.4433,80500.0
2011-08-01 14:40:00,43.83,43.86,43.83,43.85,67800.0,34.4433,34.4669,34.4433,34.459,67800.0
2011-08-01 14:45:00,43.85,43.9,43.84,43.87,75800.0,34.459,34.4983,34.4512,34.4747,75800.0
2011-08-01 14:50:00,43.86,43.88,43.83,43.85,57400.0,34.4669,34.4826,34.4433,34.459,57400.0
2011-08-01 14:55:00,43.86,43.88,43.84,43.85,123800.0,34.4669,34.4826,34.4512,34.459,123800.0
2011-08-01 15:00:00,43.85,43.93,43.84,43.88,121500.0,34.459,34.5219,34.4512,34.4826,121500.0
2011-08-01 15:05:00,43.89,43.9,43.85,43.89,102300.0,34.4904,34.4983,34.459,34.4904,102300.0
2011-08-01 15:10:00,43.89,43.9,43.86,43.89,79900.0,34.4904,34.4983,34.4669,34.4904,79900.0
2011-08-01 15:15:00,43.9,43.91,43.84,43.84,116700.0,34.4983,34.5062,34.4512,34.4512,116700.0
2011-08-01 15:20:00,43.85,43.86,43.81,43.82,100400.0,34.459,34.4669,34.4276,34.4354,100400.0
2011-08-01 15:25:00,43.83,43.87,43.83,43.84,128800.0,34.4433,34.4747,34.4433,34.4512,128800.0
2011-08-01 15:30:00,43.85,43.85,43.82,43.84,97200.0,34.459,34.459,34.4354,34.4512,97200.0
2011-08-01 15:35:00,43.84,44.0,43.84,44.0,126700.0,34.4512,34.5769,34.4512,34.5769,126700.0
2011-08-01 15:40:00,44.0,44.05,43.97,44.01,131700.0,34.5769,34.6162,34.5533,34.5847,131700.0
2011-08-01 15:45:00,44.0,44.01,43.96,43.97,95900.0,34.5769,34.5847,34.5455,34.5533,95900.0
2011-08-01 15:50:00,43.96,43.99,43.82,43.88,171900.0,34.5455,34.569,34.4354,34.4826,171900.0
2011-08-01 15:55:00,43.88,43.93,43.86,43.92,165500.0,34.4826,34.5219,34.4669,34.514,165500.0
2011-08-02 09:30:00,43.55,43.55,43.27,43.54,66600.0,34.2233,34.2233,34.0032,34.2154,66600.0
2011-08-02 09:35:00,43.52,43.74,43.52,43.73,28300.0,34.1997,34.3726,34.1997,34.3647,28300.0
2011-08-02 09:40:00,43.74,43.94,43.73,43.76,37900.0,34.3726,34.5297,34.3647,34.3883,37900.0
2011-08-02 09:45:00,43.76,43.89,43.76,43.87,30500.0,34.3883,34.4904,34.3883,34.4747,30500.0
2011-08-02 09:50:00,43.87,43.9,43.77,43.85,37100.0,34.4747,34.4983,34.3961,34.459,37100.0
2011-08-02 09:55:00,43.83,44.0,43.81,43.99,28800.0,34.4433,34.5769,34.4276,34.569,28800.0
2011-08-02 10:00:00,43.99,44.04,43.98,44.0,34300.0,34.569,34.6083,34.5612,34.5769,34300.0
2011-08-02 10:05:00,43.99,44.01,43.9,43.91,17800.0,34.569,34.5847,34.4983,34.5062,17800.0
2011-08-02 10:10:00,43.92,43.98,43.9,43.9,29700.0,34.514,34.5612,34.4983,34.4983,29700.0
2011-08-02 10:15:00,43.9,43.92,43.82,43.86,26000.0,34.4983,34.514,34.4354,34.4669,26000.0
2011-08-02 10:20:00,43.87,43.91,43.79,43.89,20700.0,34.4747,34.5062,34.4119,34.4904,20700.0
2011-08-02 10:25:00,43.89,43.92,43.81,43.84,26400.0,34.4904,34.514,34.4276,34.4512,26400.0
2011-08-02 10:30:00,43.84,43.85,43.76,43.82,18600.0,34.4512,34.459,34.3883,34.4354,18600.0
2011-08-02 10:35:00,43.82,43.92,43.82,43.91,22000.0,34.4354,34.514,34.4354,34.5062,22000.0
2011-08-02 10:40:00,43.9,43.97,43.89,43.93,16800.0,34.4983,34.5533,34.4904,34.5219,16800.0
2011-08-02 10:45:00,43.93,43.93,43.83,43.86,32800.0,34.5219,34.5219,34.4433,34.4669,32800.0
2011-08-02 10:50:00,43.85,43.88,43.75,43.77,24600.0,34.459,34.4826,34.3804,34.3961,24600.0
2011-08-02 10:55:00,43.77,43.8,43.69,43.73,26900.0,34.3961,34.4197,34.3333,34.3647,26900.0
2011-08-02 11:00:00,43.73,43.8,43.7,43.8,37300.0,34.3647,34.4197,34.3411,34.4197,37300.0
2011-08-02 11:05:00,43.81,43.83,43.77,43.77,25200.0,34.4276,34.4433,34.3961,34.3961,25200.0
2011-08-02 11:10:00,43.77,43.77,43.64,43.72,38100.0,34.3961,34.3961,34.294,34.3569,38100.0
2011-08-02 11:15:00,43.72,43.75,43.67,43.68,30700.0,34.3569,34.3804,34.3176,34.3254,30700.0
2011-08-02 11:20:00,43.67,43.72,43.6,43.66,43600.0,34.3176,34.3569,34.2626,34.3097,43600.0
2011-08-02 11:25:00,43.66,43.73,43.66,43.72,50300.0,34.3097,34.3647,34.3097,34.3569,50300.0
2011-08-02 11:30:00,43.72,43.74,43.66,43.68,47800.0,34.3569,34.3726,34.3097,34.3254,47800.0
2011-08-02 11:35:00,43.68,43.72,43.67,43.68,28800.0,34.3254,34.3569,34.3176,34.3254,28800.0
2011-08-02 11:40:00,43.68,43.73,43.56,43.61,99000.0,34.3254,34.3647,34.2311,34.2704,99000.0
2011-08-02 11:45:00,43.6,43.63,43.56,43.62,47700.0,34.2626,34.2861,34.2311,34.2783,47700.0
2011-08-02 11:50:00,43.62,43.69,43.61,43.67,36000.0,34.2783,34.3333,34.2704,34.3176,36000.0
2011-08-02 11:55:00,43.67,43.71,43.65,43.71,30700.0,34.3176,34.349,34.3018,34.349,30700.0
2011-08-02 12:00:00,43.72,43.74,43.69,43.71,38300.0,34.3569,34.3726,34.3333,34.349,38300.0
2011-08-02 12:05:00,43.7,43.78,43.7,43.75,48000.0,34.3411,34.404,34.3411,34.3804,48000.0
2011-08-02 12:10:00,43.75,43.77,43.7,43.76,34000.0,34.3804,34.3961,34.3411,34.3883,34000.0
2011-08-02 12:15:00,43.77,43.86,43.77,43.85,56500.0,34.3961,34.4669,34.3961,34.459,56500.0
2011-08-02 12:20:00,43.84,43.91,43.84,43.88,34300.0,34.4512,34.5062,34.4512,34.4826,34300.0
2011-08-02 12:25:00,43.88,43.91,43.87,43.89,19900.0,34.4826,34.5062,34.4747,34.4904,19900.0
2011-08-02 12:30:00,43.9,43.9,43.8,43.84,102600.0,34.4983,34.4983,34.4197,34.4512,102600.0
2011-08-02 12:35:00,43.84,43.84,43.7,43.72,39300.0,34.4512,34.4512,34.3411,34.3569,39300.0
2011-08-02 12:40:00,43.71,43.77,43.66,43.67,21600.0,34.349,34.3961,34.3097,34.3176,21600.0
2011-08-02 12:45:00,43.67,43.7,43.49,43.55,169000.0,34.3176,34.3411,34.1761,34.2233,169000.0
2011-08-02 12:50:00,43.55,43.61,43.52,43.53,44200.0,34.2233,34.2704,34.1997,34.2075,44200.0
2011-08-02 12:55:00,43.52,43.58,43.5,43.58,53300.0,34.1997,34.2468,34.184,34.2468,53300.0
2011-08-02 13:00:00,43.58,43.68,43.56,43.63,40000.0,34.2468,34.3254,34.2311,34.2861,40000.0
2011-08-02 13:05:00,43.62,43.64,43.56,43.62,42600.0,34.2783,34.294,34.2311,34.2783,42600.0
2011-08-02 13:10:00,43.61,43.61,43.51,43.52,30800.0,34.2704,34.2704,34.1918,34.1997,30800.0
2011-08-02 13:15:00,43.51,43.59,43.51,43.57,37400.0,34.1918,34.2547,34.1918,34.239,37400.0
2011-08-02 13:20:00,43.57,43.66,43.57,43.63,46200.0,34.239,34.3097,34.239,34.2861,46200.0
2011-08-02 13:25:00,43.64,43.65,43.6,43.6,34000.0,34.294,34.3018,34.2626,34.2626,34000.0
2011-08-02 13:30:00,43.6,43.63,43.57,43.58,57600.0,34.2626,34.2861,34.239,34.2468,57600.0
2011-08-02 13:35:00,43.59,43.6,43.44,43.49,66400.0,34.2547,34.2626,34.1368,34.1761,66400.0
2011-08-02 13:40:00,43.5,43.53,43.47,43.53,38200.0,34.184,34.2075,34.1604,34.2075,38200.0
2011-08-02 13:45:00,43.53,43.59,43.51,43.58,68900.0,34.2075,34.2547,34.1918,34.2468,68900.0
2011-08-02 13:50:00,43.59,43.59,43.47,43.47,42300.0,34.2547,34.2547,34.1604,34.1604,42300.0
2011-08-02 13:55:00,43.46,43.46,43.31,43.32,70100.0,34.1525,34.1525,34.0347,34.0425,70100.0
2011-08-02 14:00:00,43.32,43.36,43.3,43.36,104200.0,34.0425,34.074,34.0268,34.074,104200.0
2011-08-02 14:05:00,43.36,43.36,43.18,43.2,312700.0,34.074,34.074,33.9325,33.9482,312700.0
2011-08-02 14:10:00,43.2,43.26,43.18,43.2,77200.0,33.9482,33.9954,33.9325,33.9482,77200.0
2011-08-02 14:15:00,43.2,43.2,43.11,43.12,89000.0,33.9482,33.9482,33.8775,33.8853,89000.0
2011-08-02 14:20:00,43.13,43.15,43.08,43.08,66900.0,33.8932,33.9089,33.8539,33.8539,66900.0
2011-08-02 14:25:00,43.08,43.1,43.04,43.07,53300.0,33.8539,33.8696,33.8225,33.8461,53300.0
2011-08-02 14:30:00,43.08,43.13,43.06,43.08,72900.0,33.8539,33.8932,33.8382,33.8539,72900.0
2011-08-02 14:35:00,43.08,43.1,43.05,43.05,31800.0,33.8539,33.8696,33.8303,33.8303,31800.0
2011-08-02 14:40:00,43.06,43.07,43.0,43.05,68500.0,33.8382,33.8461,33.791,33.8303,68500.0
2011-08-02 14:45:00,43.05,43.07,43.02,43.06,62800.0,33.8303,33.8461,33.8068,33.8382,62800.0
2011-08-02 14:50:00,43.06,43.14,43.05,43.14,91900.0,33.8382,33.9011,33.8303,33.9011,91900.0
2011-08-02 14:55:00,43.13,43.22,43.13,43.2,65400.0,33.8932,33.9639,33.8932,33.9482,65400.0
2011-08-02 15:00:00,43.21,43.25,43.21,43.22,29600.0,33.9561,33.9875,33.9561,33.9639,29600.0
2011-08-02 15:05:00,43.22,43.26,43.2,43.21,63800.0,33.9639,33.9954,33.9482,33.9561,63800.0
2011-08-02 15:10:00,43.21,43.22,43.11,43.13,54400.0,33.9561,33.9639,33.8775,33.8932,54400.0
2011-08-02 15:15:00,43.12,43.18,43.09,43.11,61400.0,33.8853,33.9325,33.8618,33.8775,61400.0
2011-08-02 15:20:00,43.12,43.12,43.07,43.07,116700.0,33.8853,33.8853,33.8461,33.8461,116700.0
2011-08-02 15:25:00,43.06,43.06,42.99,43.02,156700.0,33.8382,33.8382,33.7832,33.8068,156700.0
2011-08-02 15:30:00,43.02,43.07,43.0,43.05,127500.0,33.8068,33.8461,33.791,33.8303,127500.0
2011-08-02 15:35:00,43.05,43.1,43.03,43.05,95700.0,33.8303,33.8696,33.8146,33.8303,95700.0
2011-08-02 15:40:00,43.06,43.06,42.98,43.0,272000.0,33.8382,33.8382,33.7753,33.791,272000.0
2011-08-02 15:45:00,42.99,43.03,42.98,43.0,135800.0,33.7832,33.8146,33.7753,33.791,135800.0
2011-08-02 15:50:00,43.0,43.01,42.99,42.99,193100.0,33.791,33.7989,33.7832,33.7832,193100.0
2011-08-02 15:55:00,43.0,43.01,42.89,42.89,282500.0,33.791,33.7989,33.7046,33.7046,282500.0
2011-08-03 09:30:00,42.85,43.03,42.78,43.01,54300.0,33.6732,33.8146,33.6182,33.7989,54300.0
2011-08-03 09:35:00,43.03,43.18,43.03,43.12,47700.0,33.8146,33.9325,33.8146,33.8853,47700.0
2011-08-03 09:40:00,43.14,43.15,43.1,43.12,44800.0,33.9011,33.9089,33.8696,33.8853,44800.0
2011-08-03 09:45:00,43.12,43.15,42.99,43.02,63000.0,33.8853,33.9089,33.7832,33.8068,63000.0
2011-08-03 09:50:00,43.02,43.09,43.01,43.07,70500.0,33.8068,33.8618,33.7989,33.8461,70500.0
2011-08-03 09:55:00,43.07,43.17,43.05,43.16,83400.0,33.8461,33.9246,33.8303,33.9168,83400.0
2011-08-03 10:00:00,43.16,43.31,43.11,43.13,116800.0,33.9168,34.0347,33.8775,33.8932,116800.0
2011-08-03 10:05:00,43.12,43.15,43.0,43.13,53800.0,33.8853,33.9089,33.791,33.8932,53800.0
2011-08-03 10:10:00,43.13,43.15,43.02,43.09,43700.0,33.8932,33.9089,33.8068,33.8618,43700.0
2011-08-03 10:15:00,43.09,43.09,42.97,42.99,58900.0,33.8618,33.8618,33.7675,33.7832,58900.0
2011-08-03 10:20:00,42.99,42.99,42.73,42.81,51800.0,33.7832,33.7832,33.5789,33.6417,51800.0
2011-08-03 10:25:00,42.82,42.91,42.77,42.86,51700.0,33.6496,33.7203,33.6103,33.681,51700.0
2011-08-03 10:30:00,42.86,42.86,42.58,42.59,81100.0,33.681,33.681,33.461,33.4689,81100.0
2011-08-03 10:35:00,42.6,42.64,42.39,42.4,108900.0,33.4767,33.5081,33.3117,33.3195,108900.0
2011-08-03 10:40:00,42.4,42.52,42.38,42.48,132500.0,33.3195,33.4138,33.3038,33.3824,132500.0
2011-08-03 10:45:00,42.49,42.53,42.44,42.51,53300.0,33.3903,33.4217,33.351,33.406,53300.0
2011-08-03 10:50:00,42.5,42.75,42.43,42.75,58400.0,33.3981,33.5946,33.3431,33.5946,58400.0
2011-08-03 10:55:00,42.75,42.75,42.65,42.7,87300.0,33.5946,33.5946,33.516,33.5553,87300.0
2011-08-03 11:00:00,42.7,42.83,42.66,42.66,76200.0,33.5553,33.6575,33.5239,33.5239,76200.0
2011-08-03 11:05:00,42.66,42.71,42.55,42.6,55300.0,33.5239,33.5632,33.4374,33.4767,55300.0
2011-08-03 11:10:00,42.59,42.71,42.56,42.69,109000.0,33.4689,33.5632,33.4453,33.5474,109000.0
2011-08-03 11:15:00,42.7,42.94,42.65,42.87,123400.0,33.5553,33.7439,33.516,33.6889,123400.0
2011-08-03 11:20:00,42.87,42.9,42.74,42.76,90100.0,33.6889,33.7125,33.5867,33.6024,90100.0
2011-08-03 11:25:00,42.77,42.79,42.68,42.71,66800.0,33.6103,33.626,33.5396,33.5632,66800.0
2011-08-03 11:30:00,42.72,42.81,42.72,42.79,81500.0,33.571,33.6417,33.571,33.626,81500.0
2011-08-03 11:35:00,42.8,42.91,42.79,42.88,64400.0,33.6339,33.7203,33.626,33.6967,64400.0
2011-08-03 11:40:00,42.88,42.88,42.72,42.73,40200.0,33.6967,33.6967,33.571,33.5789,40200.0
2011-08-03 11:45:00,42.73,42.79,42.67,42.7,36100.0,33.5789,33.626,33.5317,33.5553,36100.0
2011-08-03 11:50:00,42.7,42.71,42.65,42.68,47200.0,33.5553,33.5632,33.516,33.5396,47200.0
2011-08-03 11:55:00,42.68,42.73,42.59,42.61,47500.0,33.5396,33.5789,33.4689,33.4846,47500.0
2011-08-03 12:00:00,42.61,42.62,42.45,42.47,67900.0,33.4846,33.4924,33.3588,33.3746,67900.0
2011-08-03 12:05:00,42.45,42.5,42.4,42.5,46300.0,33.3588,33.3981,33.3195,33.3981,46300.0
2011-08-03 12:10:00,42.5,42.51,42.44,42.45,41000.0,33.3981,33.406,33.351,33.3588,41000.0
2011-08-03 12:15:00,42.45,42.45,42.37,42.38,39900.0,33.3588,33.3588,33.296,33.3038,39900.0
2011-08-03 12:20:00,42.38,42.4,42.32,42.4,39300.0,33.3038,33.3195,33.2567,33.3195,39300.0
2011-08-03 12:25:00,42.4,42.45,42.37,42.45,37900.0,33.3195,33.3588,33.296,33.3588,37900.0
2011-08-03 12:30:00,42.45,42.46,42.4,42.45,43300.0,33.3588,33.3667,33.3195,33.3588,43300.0
2011-08-03 12:35:00,42.45,42.54,42.43,42.52,81300.0,33.3588,33.4296,33.3431,33.4138,81300.0
2011-08-03 12:40:00,42.52,42.53,42.47,42.52,32200.0,33.4138,33.4217,33.3746,33.4138,32200.0
2011-08-03 12:45:00,42.52,42.59,42.51,42.59,24600.0,33.4138,33.4689,33.406,33.4689,24600.0
2011-08-03 12:50:00,42.59,42.7,42.59,42.62,30600.0,33.4689,33.5553,33.4689,33.4924,30600.0
2011-08-03 12:55:00,42.61,42.61,42.55,42.58,32300.0,33.4846,33.4846,33.4374,33.461,32300.0
2011-08-03 13:00:00,42.58,42.58,42.47,42.47,37100.0,33.461,33.461,33.3746,33.3746,37100.0
2011-08-03 13:05:00,42.48,42.5,42.45,42.49,19000.0,33.3824,33.3981,33.3588,33.3903,19000.0
2011-08-03 13:10:00,42.48,42.62,42.48,42.59,30400.0,33.3824,33.4924,33.3824,33.4689,30400.0
2011-08-03 13:15:00,42.59,42.63,42.58,42.59,41100.0,33.4689,33.5003,33.461,33.4689,41100.0
2011-08-03 13:20:00,42.59,42.67,42.55,42.65,68200.0,33.4689,33.5317,33.4374,33.516,68200.0
2011-08-03 13:25:00,42.65,42.68,42.61,42.68,38500.0,33.516,33.5396,33.4846,33.5396,38500.0
2011-08-03 13:30:00,42.69,42.87,42.68,42.87,50900.0,33.5474,33.6889,33.5396,33.6889,50900.0
2011-08-03 13:35:00,42.86,42.86,42.78,42.82,96200.0,33.681,33.681,33.6182,33.6496,96200.0
2011-08-03 13:40:00,42.83,42.94,42.81,42.91,69300.0,33.6575,33.7439,33.6417,33.7203,69300.0
2011-08-03 13:45:00,42.91,43.0,42.9,42.9,94700.0,33.7203,33.791,33.7125,33.7125,94700.0
2011-08-03 13:50:00,42.9,42.91,42.84,42.85,49000.0,33.7125,33.7203,33.6653,33.6732,49000.0
2011-08-03 13:55:00,42.85,42.86,42.78,42.83,47800.0,33.6732,33.681,33.6182,33.6575,47800.0
2011-08-03 14:00:00,42.84,42.88,42.83,42.88,83100.0,33.6653,33.6967,33.6575,33.6967,83100.0
2011-08-03 14:05:00,42.87,42.9,42.78,42.78,61700.0,33.6889,33.7125,33.6182,33.6182,61700.0
2011-08-03 14:10:00,42.79,42.93,42.79,42.93,44300.0,33.626,33.736,33.626,33.736,44300.0
2011-08-03 14:15:00,42.93,42.95,42.83,42.84,49000.0,33.736,33.7518,33.6575,33.6653,49000.0
2011-08-03 14:20:00,42.84,42.84,42.74,42.74,80900.0,33.6653,33.6653,33.5867,33.5867,80900.0
2011-08-03 14:25:00,42.75,42.76,42.63,42.66,81400.0,33.5946,33.6024,33.5003,33.5239,81400.0
2011-08-03 14:30:00,42.67,42.77,42.65,42.69,76400.0,33.5317,33.6103,33.516,33.5474,76400.0
2011-08-03 14:35:00,42.68,42.73,42.68,42.73,42800.0,33.5396,33.5789,33.5396,33.5789,42800.0
2011-08-03 14:40:00,42.74,42.82,42.73,42.78,63400.0,33.5867,33.6496,33.5789,33.6182,63400.0
2011-08-03 14:45:00,42.77,42.8,42.7,42.8,52900.0,33.6103,33.6339,33.5553,33.6339,52900.0
2011-08-03 14:50:00,42.8,42.82,42.76,42.82,39400.0,33.6339,33.6496,33.6024,33.6496,39400.0
2011-08-03 14:55:00,42.83,42.92,42.79,42.92,54000.0,33.6575,33.7282,33.626,33.7282,54000.0
2011-08-03 15:00:00,42.92,43.0,42.88,43.0,70000.0,33.7282,33.791,33.6967,33.791,70000.0
2011-08-03 15:05:00,43.01,43.02,42.9,42.9,53700.0,33.7989,33.8068,33.7125,33.7125,53700.0
2011-08-03 15:10:00,42.9,42.99,42.89,42.9,74800.0,33.7125,33.7832,33.7046,33.7125,74800.0
2011-08-03 15:15:00,42.91,43.07,42.91,43.06,91200.0,33.7203,33.8461,33.7203,33.8382,91200.0
2011-08-03 15:20:00,43.06,43.12,43.04,43.08,80800.0,33.8382,33.8853,33.8225,33.8539,80800.0
2011-08-03 15:25:00,43.07,43.12,43.01,43.01,80100.0,33.8461,33.8853,33.7989,33.7989,80100.0
2011-08-03 15:30:00,43.01,43.03,42.94,42.95,81700.0,33.7989,33.8146,33.7439,33.7518,81700.0
2011-08-03 15:35:00,42.95,42.96,42.92,42.96,98800.0,33.7518,33.7596,33.7282,33.7596,98800.0
2011-08-03 15:40:00,42.96,43.04,42.93,42.94,97500.0,33.7596,33.8225,33.736,33.7439,97500.0
2011-08-03 15:45:00,42.95,43.01,42.9,42.94,104000.0,33.7518,33.7989,33.7125,33.7439,104000.0
2011-08-03 15:50:00,42.94,43.01,42.94,42.96,170200.0,33.7439,33.7989,33.7439,33.7596,170200.0
2011-08-03 15:55:00,42.96,43.01,42.96,43.0,162000.0,33.7596,33.7989,33.7596,33.791,162000.0
2011-08-04 09:30:00,42.3,42.33,41.27,42.33,86000.0,33.241,33.2645,32.4315,33.2645,86000.0
2011-08-04 09:35:00,42.3,42.51,42.3,42.48,40600.0,33.241,33.406,33.241,33.3824,40600.0
2011-08-04 09:40:00,42.47,42.57,42.27,42.27,42200.0,33.3746,33.4531,33.2174,33.2174,42200.0
2011-08-04 09:45:00,42.27,42.33,42.07,42.07,86200.0,33.2174,33.2645,33.0602,33.0602,86200.0
2011-08-04 09:50:00,42.07,42.22,42.02,42.22,58700.0,33.0602,33.1781,33.0209,33.1781,58700.0
2011-08-04 09:55:00,42.22,42.35,42.19,42.3,68000.0,33.1781,33.2803,33.1545,33.241,68000.0
2011-08-04 10:00:00,42.3,42.33,42.27,42.3,58000.0,33.241,33.2645,33.2174,33.241,58000.0
2011-08-04 10:05:00,42.3,42.34,42.26,42.29,65400.0,33.241,33.2724,33.2095,33.2331,65400.0
2011-08-04 10:10:00,42.29,42.3,42.12,42.2,61800.0,33.2331,33.241,33.0995,33.1624,61800.0
2011-08-04 10:15:00,42.2,42.2,42.07,42.1,65800.0,33.1624,33.1624,33.0602,33.0838,65800.0
2011-08-04 10:20:00,42.1,42.26,42.1,42.25,54000.0,33.0838,33.2095,33.0838,33.2017,54000.0
2011-08-04 10:25:00,42.25,42.42,42.25,42.42,65600.0,33.2017,33.3353,33.2017,33.3353,65600.0
2011-08-04 10:30:00,42.42,42.53,42.41,42.48,55800.0,33.3353,33.4217,33.3274,33.3824,55800.0
2011-08-04 10:35:00,42.47,42.51,42.36,42.42,35400.0,33.3746,33.406,33.2881,33.3353,35400.0
2011-08-04 10:40:00,42.42,42.42,42.23,42.27,40300.0,33.3353,33.3353,33.186,33.2174,40300.0
2011-08-04 10:45:00,42.28,42.28,42.11,42.26,64800.0,33.2252,33.2252,33.0917,33.2095,64800.0
2011-08-04 10:50:00,42.27,42.27,42.02,42.05,81900.0,33.2174,33.2174,33.0209,33.0445,81900.0
2011-08-04 10:55:00,42.05,42.05,41.87,41.9,108100.0,33.0445,33.0445,32.9031,32.9266,108100.0
2011-08-04 11:00:00,41.9,42.05,41.79,42.0,69200.0,32.9266,33.0445,32.8402,33.0052,69200.0
2011-08-04 11:05:00,42.0,42.07,42.0,42.01,71400.0,33.0052,33.0602,33.0052,33.0131,71400.0
2011-08-04 11:10:00,42.0,42.06,41.95,42.05,46800.0,33.0052,33.0524,32.9659,33.0445,46800.0
2011-08-04 11:15:00,42.06,42.24,42.04,42.16,81000.0,33.0524,33.1938,33.0366,33.1309,81000.0
2011-08-04 11:20:00,42.17,42.2,41.91,41.91,72300.0,33.1388,33.1624,32.9345,32.9345,72300.0
2011-08-04 11:25:00,41.92,42.03,41.88,41.91,83400.0,32.9423,33.0288,32.9109,32.9345,83400.0
2011-08-04 11:30:00,41.9,42.06,41.84,41.98,168200.0,32.9266,33.0524,32.8795,32.9895,168200.0
2011-08-04 11:35:00,41.97,42.02,41.91,42.02,51000.0,32.9816,33.0209,32.9345,33.0209,51000.0
2011-08-04 11:40:00,42.02,42.02,41.85,41.9,75000.0,33.0209,33.0209,32.8873,32.9266,75000.0
2011-08-04 11:45:00,41.89,41.9,41.61,41.7,68300.0,32.9188,32.9266,32.6987,32.7695,68300.0
2011-08-04 11:50:00,41.7,41.82,41.61,41.77,47800.0,32.7695,32.8638,32.6987,32.8245,47800.0
2011-08-04 11:55:00,41.8,41.92,41.8,41.91,28000.0,32.848,32.9423,32.848,32.9345,28000.0
2011-08-04 12:00:00,41.92,42.03,41.87,42.03,37100.0,32.9423,33.0288,32.9031,33.0288,37100.0
2011-08-04 12:05:00,42.02,42.07,41.94,41.99,54800.0,33.0209,33.0602,32.9581,32.9974,54800.0
2011-08-04 12:10:00,42.02,42.18,41.98,42.14,39000.0,33.0209,33.1467,32.9895,33.1152,39000.0
2011-08-04 12:15:00,42.15,42.18,42.09,42.12,36300.0,33.1231,33.1467,33.0759,33.0995,36300.0
2011-08-04 12:20:00,42.11,42.19,42.09,42.14,32800.0,33.0917,33.1545,33.0759,33.1152,32800.0
2011-08-04 12:25:00,42.13,42.27,42.09,42.25,46600.0,33.1074,33.2174,33.0759,33.2017,46600.0
2011-08-04 12:30:00,42.24,42.4,42.24,42.38,40200.0,33.1938,33.3195,33.1938,33.3038,40200.0
2011-08-04 12:35:00,42.37,42.41,42.33,42.4,35400.0,33.296,33.3274,33.2645,33.3195,35400.0
2011-08-04 12:40:00,42.4,42.4,42.35,42.39,21400.0,33.3195,33.3195,33.2803,33.3117,21400.0
2011-08-04 12:45:00,42.38,42.47,42.38,42.46,20000.0,33.3038,33.3746,33.3038,33.3667,20000.0
2011-08-04 12:50:00,42.45,42.46,42.34,42.39,34600.0,33.3588,33.3667,33.2724,33.3117,34600.0
2011-08-04 12:55:00,42.4,42.4,42.3,42.3,29200.0,33.3195,33.3195,33.241,33.241,29200.0
2011-08-04 13:00:00,42.31,42.41,42.27,42.27,30000.0,33.2488,33.3274,33.2174,33.2174,30000.0
2011-08-04 13:05:00,42.28,42.37,42.28,42.32,37300.0,33.2252,33.296,33.2252,33.2567,37300.0
2011-08-04 13:10:00,42.32,42.32,42.1,42.16,55900.0,33.2567,33.2567,33.0838,33.1309,55900.0
2011-08-04 13:15:00,42.16,42.16,42.11,42.13,27000.0,33.1309,33.1309,33.0917,33.1074,27000.0
2011-08-04 13:20:00,42.14,42.2,42.14,42.17,43900.0,33.1152,33.1624,33.1152,33.1388,43900.0
2011-08-04 13:25:00,42.17,42.2,42.17,42.19,52700.0,33.1388,33.1624,33.1388,33.1545,52700.0
2011-08-04 13:30:00,42.2,42.2,42.12,42.14,35500.0,33.1624,33.1624,33.0995,33.1152,35500.0
2011-08-04 13:35:00,42.14,42.15,42.11,42.14,57000.0,33.1152,33.1231,33.0917,33.1152,57000.0
2011-08-04 13:40:00,42.14,42.15,41.98,42.0,28500.0,33.1152,33.1231,32.9895,33.0052,28500.0
2011-08-04 13:45:00,41.99,42.0,41.93,42.0,29400.0,32.9974,33.0052,32.9502,33.0052,29400.0
2011-08-04 13:50:00,41.99,42.03,41.96,41.96,59200.0,32.9974,33.0288,32.9738,32.9738,59200.0
2011-08-04 13:55:00,41.95,42.01,41.92,41.96,70200.0,32.9659,33.0131,32.9423,32.9738,70200.0
2011-08-04 14:00:00,41.97,41.99,41.86,41.94,52200.0,32.9816,32.9974,32.8952,32.9581,52200.0
2011-08-04 14:05:00,41.94,41.97,41.87,41.95,52300.0,32.9581,32.9816,32.9031,32.9659,52300.0
2011-08-04 14:10:00,41.96,42.0,41.89,41.93,53900.0,32.9738,33.0052,32.9188,32.9502,53900.0
2011-08-04 14:15:00,41.93,41.98,41.85,41.88,67700.0,32.9502,32.9895,32.8873,32.9109,67700.0
2011-08-04 14:20:00,41.88,41.88,41.76,41.8,91400.0,32.9109,32.9109,32.8166,32.848,91400.0
2011-08-04 14:25:00,41.8,41.8,41.66,41.69,100400.0,32.848,32.848,32.738,32.7616,100400.0
2011-08-04 14:30:00,41.71,41.87,41.62,41.83,128200.0,32.7773,32.9031,32.7066,32.8716,128200.0
2011-08-04 14:35:00,41.82,41.93,41.8,41.9,41000.0,32.8638,32.9502,32.848,32.9266,41000.0
2011-08-04 14:40:00,41.92,41.99,41.89,41.93,51800.0,32.9423,32.9974,32.9188,32.9502,51800.0
2011-08-04 14:45:00,41.93,42.05,41.89,42.01,42100.0,32.9502,33.0445,32.9188,33.0131,42100.0
2011-08-04 14:50:00,42.01,42.04,41.98,41.98,40000.0,33.0131,33.0366,32.9895,32.9895,40000.0
2011-08-04 14:55:00,41.98,41.98,41.91,41.95,49200.0,32.9895,32.9895,32.9345,32.9659,49200.0
2011-08-04 15:00:00,41.95,42.01,41.9,41.99,90500.0,32.9659,33.0131,32.9266,32.9974,90500.0
2011-08-04 15:05:00,42.0,42.11,42.0,42.01,58000.0,33.0052,33.0917,33.0052,33.0131,58000.0
2011-08-04 15:10:00,42.01,42.05,41.92,41.92,38300.0,33.0131,33.0445,32.9423,32.9423,38300.0
2011-08-04 15:15:00,41.92,41.95,41.78,41.8,74800.0,32.9423,32.9659,32.8323,32.848,74800.0
2011-08-04 15:20:00,41.8,41.83,41.7,41.72,84800.0,32.848,32.8716,32.7695,32.7852,84800.0
2011-08-04 15:25:00,41.72,41.8,41.56,41.56,206700.0,32.7852,32.848,32.6594,32.6594,206700.0
2011-08-04 15:30:00,41.56,41.6,41.48,41.6,147500.0,32.6594,32.6909,32.5966,32.6909,147500.0
2011-08-04 15:35:00,41.59,41.7,41.56,41.64,151700.0,32.683,32.7695,32.6594,32.7223,151700.0
2011-08-04 15:40:00,41.64,41.65,41.36,41.39,145900.0,32.7223,32.7302,32.5023,32.5258,145900.0
2011-08-04 15:45:00,41.39,41.43,41.29,41.37,332000.0,32.5258,32.5573,32.4473,32.5101,332000.0
2011-08-04 15:50:00,41.37,41.39,41.19,41.25,187100.0,32.5101,32.5258,32.3687,32.4158,187100.0
2011-08-04 15:55:00,41.25,41.39,41.24,41.27,194600.0,32.4158,32.5258,32.408,32.4315,194600.0
2011-08-05 09:30:00,41.72,41.97,41.71,41.89,74900.0,32.7852,32.9816,32.7773,32.9188,74900.0
2011-08-05 09:35:00,41.88,41.89,41.45,41.49,42000.0,32.9109,32.9188,32.573,32.6044,42000.0
2011-08-05 09:40:00,41.49,41.49,41.17,41.21,36800.0,32.6044,32.6044,32.353,32.3844,36800.0
2011-08-05 09:45:00,41.22,41.33,41.16,41.18,46800.0,32.3923,32.4787,32.3451,32.3608,46800.0
2011-08-05 09:50:00,41.19,41.23,40.55,40.67,132000.0,32.3687,32.4001,31.8657,31.96,132000.0
2011-08-05 09:55:00,40.68,41.11,40.62,40.83,167800.0,31.9679,32.3058,31.9208,32.0858,167800.0
2011-08-05 10:00:00,40.83,41.05,40.73,40.91,120600.0,32.0858,32.2587,32.0072,32.1486,120600.0
2011-08-05 10:05:00,40.91,41.27,40.89,41.27,64500.0,32.1486,32.4315,32.1329,32.4315,64500.0
2011-08-05 10:10:00,41.26,41.31,40.99,41.14,73300.0,32.4237,32.463,32.2115,32.3294,73300.0
2011-08-05 10:15:00,41.15,41.47,41.12,41.44,65900.0,32.3372,32.5887,32.3137,32.5651,65900.0
2011-08-05 10:20:00,41.44,41.59,41.41,41.58,48000.0,32.5651,32.683,32.5416,32.6752,48000.0
2011-08-05 10:25:00,41.57,41.65,41.45,41.49,45200.0,32.6673,32.7302,32.573,32.6044,45200.0
2011-08-05 10:30:00,41.48,41.48,41.19,41.25,56100.0,32.5966,32.5966,32.3687,32.4158,56100.0
2011-08-05 10:35:00,41.26,41.36,41.1,41.25,80600.0,32.4237,32.5023,32.298,32.4158,80600.0
2011-08-05 10:40:00,41.27,41.31,41.08,41.11,100900.0,32.4315,32.463,32.2822,32.3058,100900.0
2011-08-05 10:45:00,41.12,41.17,40.95,41.09,65600.0,32.3137,32.353,32.1801,32.2901,65600.0
2011-08-05 10:50:00,41.06,41.2,41.02,41.12,79300.0,32.2665,32.3765,32.2351,32.3137,79300.0
2011-08-05 10:55:00,41.09,41.26,40.99,41.24,52800.0,32.2901,32.4237,32.2115,32.408,52800.0
2011-08-05 11:00:00,41.27,41.28,40.99,41.06,56500.0,32.4315,32.4394,32.2115,32.2665,56500.0
2011-08-05 11:05:00,41.04,41.11,40.93,41.04,71800.0,32.2508,32.3058,32.1644,32.2508,71800.0
2011-08-05 11:10:00,41.03,41.06,40.83,40.86,77300.0,32.2429,32.2665,32.0858,32.1094,77300.0
2011-08-05 11:15:00,40.86,40.93,40.71,40.75,85300.0,32.1094,32.1644,31.9915,32.0229,85300.0
2011-08-05 11:20:00,40.74,40.88,40.66,40.85,84900.0,32.0151,32.1251,31.9522,32.1015,84900.0
2011-08-05 11:25:00,40.86,41.2,40.83,40.97,94100.0,32.1094,32.3765,32.0858,32.1958,94100.0
2011-08-05 11:30:00,40.95,41.09,40.9,41.02,88800.0,32.1801,32.2901,32.1408,32.2351,88800.0
2011-08-05 11:35:00,41.0,41.08,40.8,40.83,59900.0,32.2194,32.2822,32.0622,32.0858,59900.0
2011-08-05 11:40:00,40.81,40.88,40.67,40.87,59100.0,32.0701,32.1251,31.96,32.1172,59100.0
2011-08-05 11:45:00,40.84,40.84,40.4,40.4,68200.0,32.0936,32.0936,31.7479,31.7479,68200.0
2011-08-05 11:50:00,40.42,40.54,40.41,40.45,50300.0,31.7636,31.8579,31.7557,31.7872,50300.0
2011-08-05 11:55:00,40.45,40.46,40.09,40.23,86400.0,31.7872,31.795,31.5043,31.6143,86400.0
2011-08-05 12:00:00,40.23,40.41,40.18,40.34,65500.0,31.6143,31.7557,31.575,31.7007,65500.0
2011-08-05 12:05:00,40.33,40.55,40.3,40.55,63000.0,31.6929,31.8657,31.6693,31.8657,63000.0
2011-08-05 12:10:00,40.54,40.87,40.53,40.81,137400.0,31.8579,32.1172,31.85,32.0701,137400.0
2011-08-05 12:15:00,40.82,41.21,40.82,40.93,85400.0,32.0779,32.3844,32.0779,32.1644,85400.0
2011-08-05 12:20:00,40.93,41.16,40.87,41.1,70100.0,32.1644,32.3451,32.1172,32.298,70100.0
2011-08-05 12:25:00,41.12,41.16,40.89,40.95,62900.0,32.3137,32.3451,32.1329,32.1801,62900.0
2011-08-05 12:30:00,40.95,41.11,40.88,41.11,58800.0,32.1801,32.3058,32.1251,32.3058,58800.0
2011-08-05 12:35:00,41.13,41.46,41.09,41.42,67500.0,32.3215,32.5809,32.2901,32.5494,67500.0
2011-08-05 12:40:00,41.41,41.62,41.17,41.58,93500.0,32.5416,32.7066,32.353,32.6752,93500.0
2011-08-05 12:45:00,41.58,41.87,41.48,41.79,81300.0,32.6752,32.9031,32.5966,32.8402,81300.0
2011-08-05 12:50:00,41.77,41.94,41.65,41.72,60300.0,32.8245,32.9581,32.7302,32.7852,60300.0
2011-08-05 12:55:00,41.75,41.83,41.69,41.77,59400.0,32.8088,32.8716,32.7616,32.8245,59400.0
2011-08-05 13:00:00,41.77,41.93,41.51,41.51,75500.0,32.8245,32.9502,32.6201,32.6201,75500.0
2011-08-05 13:05:00,41.51,41.63,41.3,41.51,129900.0,32.6201,32.7145,32.4551,32.6201,129900.0
2011-08-05 13:10:00,41.49,41.72,41.49,41.61,70500.0,32.6044,32.7852,32.6044,32.6987,70500.0
2011-08-05 13:15:00,41.62,41.83,41.62,41.83,80100.0,32.7066,32.8716,32.7066,32.8716,80100.0
2011-08-05 13:20:00,41.84,41.94,41.81,41.84,46400.0,32.8795,32.9581,32.8559,32.8795,46400.0
2011-08-05 13:25:00,41.83,41.87,41.77,41.85,41400.0,32.8716,32.9031,32.8245,32.8873,41400.0
2011-08-05 13:30:00,41.85,41.92,41.69,41.71,61600.0,32.8873,32.9423,32.7616,32.7773,61600.0
2011-08-05 13:35:00,41.71,41.72,41.57,41.61,56900.0,32.7773,32.7852,32.6673,32.6987,56900.0
2011-08-05 13:40:00,41.62,41.72,41.5,41.68,65500.0,32.7066,32.7852,32.6123,32.7537,65500.0
2011-08-05 13:45:00,41.68,41.78,41.55,41.76,68200.0,32.7537,32.8323,32.6516,32.8166,68200.0
2011-08-05 13:50:00,41.76,42.06,41.74,42.04,113600.0,32.8166,33.0524,32.8009,33.0366,113600.0
2011-08-05 13:55:00,42.04,42.06,41.85,41.95,68500.0,33.0366,33.0524,32.8873,32.9659,68500.0
2011-08-05 14:00:00,41.95,41.98,41.87,41.98,108700.0,32.9659,32.9895,32.9031,32.9895,108700.0
2011-08-05 14:05:00,41.96,42.01,41.94,41.96,154200.0,32.9738,33.0131,32.9581,32.9738,154200.0
2011-08-05 14:10:00,41.96,42.09,41.92,42.05,179500.0,32.9738,33.0759,32.9423,33.0445,179500.0
2011-08-05 14:15:00,42.04,42.15,42.01,42.11,106500.0,33.0366,33.1231,33.0131,33.0917,106500.0
2011-08-05 14:20:00,42.11,42.28,42.11,42.28,116300.0,33.0917,33.2252,33.0917,33.2252,116300.0
2011-08-05 14:25:00,42.28,42.31,42.21,42.23,108600.0,33.2252,33.2488,33.1702,33.186,108600.0
2011-08-05 14:30:00,42.23,42.31,42.18,42.24,118800.0,33.186,33.2488,33.1467,33.1938,118800.0
2011-08-05 14:35:00,42.24,42.35,42.22,42.34,64700.0,33.1938,33.2803,33.1781,33.2724,64700.0
2011-08-05 14:40:00,42.34,42.34,42.28,42.3,125100.0,33.2724,33.2724,33.2252,33.241,125100.0
2011-08-05 14:45:00,42.29,42.33,42.27,42.27,171600.0,33.2331,33.2645,33.2174,33.2174,171600.0
2011-08-05 14:50:00,42.27,42.29,42.22,42.24,267600.0,33.2174,33.2331,33.1781,33.1938,267600.0
2011-08-05 14:55:00,42.23,42.27,42.1,42.26,121900.0,33.186,33.2174,33.0838,33.2095,121900.0
2011-08-05 15:00:00,42.25,42.32,41.97,41.98,112600.0,33.2017,33.2567,32.9816,32.9895,112600.0
2011-08-05 15:05:00,41.98,41.99,41.67,41.79,85100.0,32.9895,32.9974,32.7459,32.8402,85100.0
2011-08-05 15:10:00,41.79,41.99,41.71,41.92,88200.0,32.8402,32.9974,32.7773,32.9423,88200.0
2011-08-05 15:15:00,41.91,41.97,41.9,41.9,128000.0,32.9345,32.9816,32.9266,32.9266,128000.0
2011-08-05 15:20:00,41.9,42.12,41.9,42.04,109000.0,32.9266,33.0995,32.9266,33.0366,109000.0
2011-08-05 15:25:00,42.04,42.05,41.88,41.88,137400.0,33.0366,33.0445,32.9109,32.9109,137400.0
2011-08-05 15:30:00,41.87,42.04,41.85,41.96,193300.0,32.9031,33.0366,32.8873,32.9738,193300.0
2011-08-05 15:35:00,41.96,42.16,41.9,42.14,153600.0,32.9738,33.1309,32.9266,33.1152,153600.0
2011-08-05 15:40:00,42.14,42.29,42.14,42.27,166700.0,33.1152,33.2331,33.1152,33.2174,166700.0
2011-08-05 15:45:00,42.27,42.27,42.14,42.18,211700.0,33.2174,33.2174,33.1152,33.1467,211700.0
2011-08-05 15:50:00,42.18,42.25,42.12,42.24,170500.0,33.1467,33.2017,33.0995,33.1938,170500.0
2011-08-05 15:55:00,42.25,42.27,42.13,42.13,202700.0,33.2017,33.2174,33.1074,33.1074,202700.0
2011-08-08 09:30:00,40.72,41.19,40.36,40.67,29200.0,31.9993,32.3687,31.7164,31.96,29200.0
2011-08-08 09:35:00,40.79,41.12,40.68,41.02,137300.0,32.0543,32.3137,31.9679,32.2351,137300.0
2011-08-08 09:40:00,41.01,41.08,40.94,41.07,109500.0,32.2272,32.2822,32.1722,32.2744,109500.0
2011-08-08 09:45:00,41.06,41.08,40.91,40.95,140200.0,32.2665,32.2822,32.1486,32.1801,140200.0
2011-08-08 09:50:00,40.95,41.13,40.88,41.0,107000.0,32.1801,32.3215,32.1251,32.2194,107000.0
2011-08-08 09:55:00,41.0,41.09,40.71,41.04,56000.0,32.2194,32.2901,31.9915,32.2508,56000.0
2011-08-08 10:00:00,41.05,41.13,40.94,40.95,64800.0,32.2587,32.3215,32.1722,32.1801,64800.0
2011-08-08 10:05:00,40.95,41.16,40.92,41.12,91500.0,32.1801,32.3451,32.1565,32.3137,91500.0
2011-08-08 10:10:00,41.12,41.12,40.85,40.86,76300.0,32.3137,32.3137,32.1015,32.1094,76300.0
2011-08-08 10:15:00,40.84,40.91,40.71,40.79,179400.0,32.0936,32.1486,31.9915,32.0543,179400.0
2011-08-08 10:20:00,40.8,40.99,40.79,40.87,150100.0,32.0622,32.2115,32.0543,32.1172,150100.0
2011-08-08 10:25:00,40.86,40.86,40.46,40.59,85100.0,32.1094,32.1094,31.795,31.8972,85100.0
2011-08-08 10:30:00,40.59,40.72,40.52,40.6,168200.0,31.8972,31.9993,31.8422,31.905,168200.0
2011-08-08 10:35:00,40.6,40.78,40.52,40.78,174700.0,31.905,32.0465,31.8422,32.0465,174700.0
2011-08-08 10:40:00,40.79,40.88,40.71,40.77,93000.0,32.0543,32.1251,31.9915,32.0386,93000.0
2011-08-08 10:45:00,40.76,40.96,40.62,40.94,123600.0,32.0308,32.1879,31.9208,32.1722,123600.0
2011-08-08 10:50:00,40.95,40.96,40.8,40.8,73000.0,32.1801,32.1879,32.0622,32.0622,73000.0
2011-08-08 10:55:00,40.81,40.86,40.58,40.64,72100.0,32.0701,32.1094,31.8893,31.9365,72100.0
2011-08-08 11:00:00,40.63,40.8,40.56,40.79,116100.0,31.9286,32.0622,31.8736,32.0543,116100.0
2011-08-08 11:05:00,40.79,41.14,40.78,41.1,70800.0,32.0543,32.3294,32.0465,32.298,70800.0
2011-08-08 11:10:00,41.1,41.18,41.01,41.02,48600.0,32.298,32.3608,32.2272,32.2351,48600.0
2011-08-08 11:15:00,41.02,41.07,40.94,41.02,56100.0,32.2351,32.2744,32.1722,32.2351,56100.0
2011-08-08 11:20:00,41.02,41.03,40.9,40.91,83100.0,32.2351,32.2429,32.1408,32.1486,83100.0
2011-08-08 11:25:00,40.91,40.95,40.8,40.86,81100.0,32.1486,32.1801,32.0622,32.1094,81100.0
2011-08-08 11:30:00,40.86,40.86,40.63,40.72,55800.0,32.1094,32.1094,31.9286,31.9993,55800.0
2011-08-08 11:35:00,40.72,40.75,40.66,40.74,34600.0,31.9993,32.0229,31.9522,32.0151,34600.0
2011-08-08 11:40:00,40.75,40.86,40.73,40.73,66400.0,32.0229,32.1094,32.0072,32.0072,66400.0
2011-08-08 11:45:00,40.75,41.04,40.73,41.04,95700.0,32.0229,32.2508,32.0072,32.2508,95700.0
2011-08-08 11:50:00,41.04,41.11,40.97,41.03,75600.0,32.2508,32.3058,32.1958,32.2429,75600.0
2011-08-08 11:55:00,41.03,41.07,40.95,40.95,59700.0,32.2429,32.2744,32.1801,32.1801,59700.0
2011-08-08 12:00:00,40.95,40.95,40.75,40.75,79200.0,32.1801,32.1801,32.0229,32.0229,79200.0
2011-08-08 12:05:00,40.73,40.88,40.69,40.87,76900.0,32.0072,32.1251,31.9758,32.1172,76900.0
2011-08-08 12:10:00,40.86,40.93,40.82,40.86,47200.0,32.1094,32.1644,32.0779,32.1094,47200.0
2011-08-08 12:15:00,40.86,40.86,40.67,40.69,70600.0,32.1094,32.1094,31.96,31.9758,70600.0
2011-08-08 12:20:00,40.69,40.92,40.67,40.87,92600.0,31.9758,32.1565,31.96,32.1172,92600.0
2011-08-08 12:25:00,40.87,40.88,40.78,40.8,90200.0,32.1172,32.1251,32.0465,32.0622,90200.0
2011-08-08 12:30:00,40.8,40.84,40.71,40.76,42800.0,32.0622,32.0936,31.9915,32.0308,42800.0
2011-08-08 12:35:00,40.76,40.79,40.71,40.74,44100.0,32.0308,32.0543,31.9915,32.0151,44100.0
2011-08-08 12:40:00,40.73,40.94,40.72,40.85,49800.0,32.0072,32.1722,31.9993,32.1015,49800.0
2011-08-08 12:45:00,40.84,40.99,40.8,40.96,59800.0,32.0936,32.2115,32.0622,32.1879,59800.0
2011-08-08 12:50:00,40.95,41.02,40.88,40.89,44600.0,32.1801,32.2351,32.1251,32.1329,44600.0
2011-08-08 12:55:00,40.9,40.93,40.84,40.86,65800.0,32.1408,32.1644,32.0936,32.1094,65800.0
2011-08-08 13:00:00,40.86,41.0,40.85,40.91,48000.0,32.1094,32.2194,32.1015,32.1486,48000.0
2011-08-08 13:05:00,40.92,40.95,40.84,40.86,57900.0,32.1565,32.1801,32.0936,32.1094,57900.0
2011-08-08 13:10:00,40.86,40.89,40.68,40.74,39100.0,32.1094,32.1329,31.9679,32.0151,39100.0
2011-08-08 13:15:00,40.73,40.83,40.67,40.78,61700.0,32.0072,32.0858,31.96,32.0465,61700.0
2011-08-08 13:20:00,40.78,40.88,40.73,40.87,93200.0,32.0465,32.1251,32.0072,32.1172,93200.0
2011-08-08 13:25:00,40.87,40.95,40.83,40.83,39800.0,32.1172,32.1801,32.0858,32.0858,39800.0
2011-08-08 13:30:00,40.83,40.85,40.78,40.81,41400.0,32.0858,32.1015,32.0465,32.0701,41400.0
2011-08-08 13:35:00,40.81,40.82,40.52,40.52,100300.0,32.0701,32.0779,31.8422,31.8422,100300.0
2011-08-08 13:40:00,40.52,40.55,40.44,40.44,68700.0,31.8422,31.8657,31.7793,31.7793,68700.0
2011-08-08 13:45:00,40.45,40.47,40.31,40.42,71700.0,31.7872,31.8029,31.6771,31.7636,71700.0
2011-08-08 13:50:00,40.42,40.58,40.33,40.49,79400.0,31.7636,31.8893,31.6929,31.8186,79400.0
2011-08-08 13:55:00,40.49,40.53,40.18,40.2,180700.0,31.8186,31.85,31.575,31.5907,180700.0
2011-08-08 14:00:00,40.21,40.46,40.17,40.42,148900.0,31.5986,31.795,31.5671,31.7636,148900.0
2011-08-08 14:05:00,40.42,40.42,40.21,40.26,163000.0,31.7636,31.7636,31.5986,31.6379,163000.0
2011-08-08 14:10:00,40.26,40.34,40.12,40.15,112100.0,31.6379,31.7007,31.5278,31.5514,112100.0
2011-08-08 14:15:00,40.15,40.16,39.94,40.07,126300.0,31.5514,31.5593,31.3864,31.4885,126300.0
2011-08-08 14:20:00,40.07,40.08,39.69,39.79,121400.0,31.4885,31.4964,31.1899,31.2685,121400.0
2011-08-08 14:25:00,39.79,39.84,39.41,39.79,175700.0,31.2685,31.3078,30.9699,31.2685,175700.0
2011-08-08 14:30:00,39.79,40.0,39.69,39.92,117600.0,31.2685,31.4335,31.1899,31.3707,117600.0
2011-08-08 14:35:00,39.92,40.04,39.74,39.78,101300.0,31.3707,31.465,31.2292,31.2606,101300.0
2011-08-08 14:40:00,39.78,39.92,39.72,39.85,215700.0,31.2606,31.3707,31.2135,31.3157,215700.0
2011-08-08 14:45:00,39.84,39.89,39.62,39.73,131900.0,31.3078,31.3471,31.1349,31.2214,131900.0
2011-08-08 14:50:00,39.74,39.83,39.67,39.77,56700.0,31.2292,31.2999,31.1742,31.2528,56700.0
2011-08-08 14:55:00,39.77,39.78,39.56,39.72,69100.0,31.2528,31.2606,31.0878,31.2135,69100.0
2011-08-08 15:00:00,39.72,39.8,39.68,39.73,82200.0,31.2135,31.2764,31.1821,31.2214,82200.0
2011-08-08 15:05:00,39.74,39.98,39.65,39.97,87000.0,31.2292,31.4178,31.1585,31.41,87000.0
2011-08-08 15:10:00,39.97,40.08,39.81,40.08,98100.0,31.41,31.4964,31.2842,31.4964,98100.0
2011-08-08 15:15:00,40.08,40.4,39.96,40.26,130200.0,31.4964,31.7479,31.4021,31.6379,130200.0
2011-08-08 15:20:00,40.27,40.34,40.14,40.33,115400.0,31.6457,31.7007,31.5436,31.6929,115400.0
2011-08-08 15:25:00,40.33,40.33,39.95,39.98,107900.0,31.6929,31.6929,31.3942,31.4178,107900.0
2011-08-08 15:30:00,39.98,40.05,39.8,39.87,133500.0,31.4178,31.4728,31.2764,31.3314,133500.0
2011-08-08 15:35:00,39.87,39.98,39.78,39.96,149400.0,31.3314,31.4178,31.2606,31.4021,149400.0
2011-08-08 15:40:00,39.96,40.02,39.74,39.84,128600.0,31.4021,31.4493,31.2292,31.3078,128600.0
2011-08-08 15:45:00,39.83,39.83,39.5,39.59,176600.0,31.2999,31.2999,31.0406,31.1113,176600.0
2011-08-08 15:50:00,39.59,39.75,39.45,39.67,209500.0,31.1113,31.2371,31.0013,31.1742,209500.0
2011-08-08 15:55:00,39.67,39.68,39.44,39.45,295300.0,31.1742,31.1821,30.9935,31.0013,295300.0
2011-08-09 09:30:00,40.18,40.18,39.15,39.2,203300.0,31.575,31.575,30.7656,30.8049,203300.0
2011-08-09 09:35:00,39.21,39.85,39.17,39.51,139500.0,30.8127,31.3157,30.7813,31.0485,139500.0
2011-08-09 09:40:00,39.51,39.51,38.8,38.85,198800.0,31.0485,31.0485,30.4905,30.5298,198800.0
2011-08-09 09:45:00,38.86,39.4,38.86,39.34,171900.0,30.5377,30.962,30.5377,30.9149,171900.0
2011-08-09 09:50:00,39.36,39.66,39.36,39.65,161500.0,30.9306,31.1663,30.9306,31.1585,161500.0
2011-08-09 09:55:00,39.65,39.95,39.61,39.9,167600.0,31.1585,31.3942,31.1271,31.3549,167600.0
2011-08-09 10:00:00,39.9,39.92,39.66,39.8,159400.0,31.3549,31.3707,31.1663,31.2764,159400.0
2011-08-09 10:05:00,39.81,39.89,39.53,39.7,99800.0,31.2842,31.3471,31.0642,31.1978,99800.0
2011-08-09 10:10:00,39.71,39.87,39.65,39.83,91200.0,31.2056,31.3314,31.1585,31.2999,91200.0
2011-08-09 10:15:00,39.85,39.89,39.72,39.85,76300.0,31.3157,31.3471,31.2135,31.3157,76300.0
2011-08-09 10:20:00,39.84,39.88,39.68,39.76,105400.0,31.3078,31.3392,31.1821,31.2449,105400.0
2011-08-09 10:25:00,39.76,39.88,39.72,39.84,71800.0,31.2449,31.3392,31.2135,31.3078,71800.0
2011-08-09 10:30:00,39.84,39.94,39.83,39.93,49800.0,31.3078,31.3864,31.2999,31.3785,49800.0
2011-08-09 10:35:00,39.93,39.96,39.69,39.69,102800.0,31.3785,31.4021,31.1899,31.1899,102800.0
2011-08-09 10:40:00,39.68,39.73,39.51,39.52,90200.0,31.1821,31.2214,31.0485,31.0563,90200.0
2011-08-09 10:45:00,39.54,39.89,39.53,39.76,82000.0,31.072,31.3471,31.0642,31.2449,82000.0
2011-08-09 10:50:00,39.77,39.86,39.64,39.73,105500.0,31.2528,31.3235,31.1506,31.2214,105500.0
2011-08-09 10:55:00,39.73,39.85,39.67,39.68,121200.0,31.2214,31.3157,31.1742,31.1821,121200.0
2011-08-09 11:00:00,39.68,39.69,39.42,39.44,79800.0,31.1821,31.1899,30.9777,30.9935,79800.0
2011-08-09 11:05:00,39.44,39.61,39.42,39.52,70900.0,30.9935,31.1271,30.9777,31.0563,70900.0
2011-08-09 11:10:00,39.51,39.51,39.37,39.46,96100.0,31.0485,31.0485,30.9385,31.0092,96100.0
2011-08-09 11:15:00,39.48,39.67,39.44,39.66,92400.0,31.0249,31.1742,30.9935,31.1663,92400.0
2011-08-09 11:20:00,39.66,39.68,39.55,39.56,81900.0,31.1663,31.1821,31.0799,31.0878,81900.0
2011-08-09 11:25:00,39.56,39.68,39.54,39.65,79900.0,31.0878,31.1821,31.072,31.1585,79900.0
2011-08-09 11:30:00,39.65,39.67,39.51,39.57,86800.0,31.1585,31.1742,31.0485,31.0956,86800.0
2011-08-09 11:35:00,39.57,39.61,39.51,39.57,86600.0,31.0956,31.1271,31.0485,31.0956,86600.0
2011-08-09 11:40:00,39.57,39.72,39.55,39.72,120800.0,31.0956,31.2135,31.0799,31.2135,120800.0
2011-08-09 11:45:00,39.71,39.76,39.68,39.7,117400.0,31.2056,31.2449,31.1821,31.1978,117400.0
2011-08-09 11:50:00,39.71,39.82,39.68,39.8,109900.0,31.2056,31.2921,31.1821,31.2764,109900.0
2011-08-09 11:55:00,39.81,40.02,39.8,40.01,151400.0,31.2842,31.4493,31.2764,31.4414,151400.0
2011-08-09 12:00:00,40.0,40.06,39.98,40.0,92300.0,31.4335,31.4807,31.4178,31.4335,92300.0
2011-08-09 12:05:00,39.99,40.02,39.9,39.99,50500.0,31.4257,31.4493,31.3549,31.4257,50500.0
2011-08-09 12:10:00,39.98,40.01,39.92,39.97,51300.0,31.4178,31.4414,31.3707,31.41,51300.0
2011-08-09 12:15:00,39.98,39.98,39.92,39.95,51300.0,31.4178,31.4178,31.3707,31.3942,51300.0
2011-08-09 12:20:00,39.95,40.03,39.94,39.97,54300.0,31.3942,31.4571,31.3864,31.41,54300.0
2011-08-09 12:25:00,39.97,39.99,39.89,39.91,35900.0,31.41,31.4257,31.3471,31.3628,35900.0
2011-08-09 12:30:00,39.91,39.94,39.88,39.94,47700.0,31.3628,31.3864,31.3392,31.3864,47700.0
2011-08-09 12:35:00,39.94,39.97,39.87,39.87,114600.0,31.3864,31.41,31.3314,31.3314,114600.0
2011-08-09 12:40:00,39.88,39.92,39.86,39.88,33300.0,31.3392,31.3707,31.3235,31.3392,33300.0
2011-08-09 12:45:00,39.88,39.9,39.84,39.85,38300.0,31.3392,31.3549,31.3078,31.3157,38300.0
2011-08-09 12:50:00,39.85,39.86,39.76,39.86,55200.0,31.3157,31.3235,31.2449,31.3235,55200.0
2011-08-09 12:55:00,39.87,39.88,39.8,39.82,62100.0,31.3314,31.3392,31.2764,31.2921,62100.0
2011-08-09 13:00:00,39.8,39.83,39.73,39.79,92000.0,31.2764,31.2999,31.2214,31.2685,92000.0
2011-08-09 13:05:00,39.78,39.88,39.74,39.87,56000.0,31.2606,31.3392,31.2292,31.3314,56000.0
2011-08-09 13:10:00,39.87,39.94,39.85,39.92,40100.0,31.3314,31.3864,31.3157,31.3707,40100.0
2011-08-09 13:15:00,39.93,39.94,39.84,39.84,31300.0,31.3785,31.3864,31.3078,31.3078,31300.0
2011-08-09 13:20:00,39.84,39.85,39.74,39.75,36900.0,31.3078,31.3157,31.2292,31.2371,36900.0
2011-08-09 13:25:00,39.75,39.79,39.69,39.71,51600.0,31.2371,31.2685,31.1899,31.2056,51600.0
2011-08-09 13:30:00,39.71,39.76,39.67,39.73,56700.0,31.2056,31.2449,31.1742,31.2214,56700.0
2011-08-09 13:35:00,39.73,39.75,39.65,39.65,61900.0,31.2214,31.2371,31.1585,31.1585,61900.0
2011-08-09 13:40:00,39.66,39.7,39.64,39.67,70000.0,31.1663,31.1978,31.1506,31.1742,70000.0
2011-08-09 13:45:00,39.68,39.68,39.53,39.6,51600.0,31.1821,31.1821,31.0642,31.1192,51600.0
2011-08-09 13:50:00,39.6,39.63,39.45,39.46,63200.0,31.1192,31.1428,31.0013,31.0092,63200.0
2011-08-09 13:55:00,39.45,39.65,39.39,39.59,66000.0,31.0013,31.1585,30.9542,31.1113,66000.0
2011-08-09 14:00:00,39.6,39.69,39.59,39.59,57200.0,31.1192,31.1899,31.1113,31.1113,57200.0
2011-08-09 14:05:00,39.58,39.59,39.5,39.57,55800.0,31.1035,31.1113,31.0406,31.0956,55800.0
2011-08-09 14:10:00,39.56,39.64,39.51,39.58,42400.0,31.0878,31.1506,31.0485,31.1035,42400.0
2011-08-09 14:15:00,39.59,39.9,39.48,39.54,146200.0,31.1113,31.3549,31.0249,31.072,146200.0
2011-08-09 14:20:00,39.53,39.6,38.91,39.2,261000.0,31.0642,31.1192,30.577,30.8049,261000.0
2011-08-09 14:25:00,39.2,39.46,39.1,39.43,168700.0,30.8049,31.0092,30.7263,30.9856,168700.0
2011-08-09 14:30:00,39.48,39.5,39.24,39.27,101400.0,31.0249,31.0406,30.8363,30.8599,101400.0
2011-08-09 14:35:00,39.26,39.36,38.94,38.96,149300.0,30.852,30.9306,30.6005,30.6163,149300.0
2011-08-09 14:40:00,38.95,38.96,38.4,38.44,185700.0,30.6084,30.6163,30.1762,30.2076,185700.0
2011-08-09 14:45:00,38.43,39.1,38.38,38.91,205000.0,30.1998,30.7263,30.1605,30.577,205000.0
2011-08-09 14:50:00,38.9,39.44,38.89,39.19,169400.0,30.5691,30.9935,30.5613,30.797,169400.0
2011-08-09 14:55:00,39.19,39.31,39.06,39.13,121800.0,30.797,30.8913,30.6948,30.7499,121800.0
2011-08-09 15:00:00,39.13,39.44,38.89,39.35,182400.0,30.7499,30.9935,30.5613,30.9227,182400.0
2011-08-09 15:05:00,39.36,39.5,39.24,39.34,124400.0,30.9306,31.0406,30.8363,30.9149,124400.0
2011-08-09 15:10:00,39.34,39.83,39.33,39.67,143200.0,30.9149,31.2999,30.907,31.1742,143200.0
2011-08-09 15:15:00,39.67,40.04,39.67,39.86,95100.0,31.1742,31.465,31.1742,31.3235,95100.0
2011-08-09 15:20:00,39.86,39.89,39.63,39.76,211000.0,31.3235,31.3471,31.1428,31.2449,211000.0
2011-08-09 15:25:00,39.75,39.93,39.62,39.89,162500.0,31.2371,31.3785,31.1349,31.3471,162500.0
2011-08-09 15:30:00,39.9,39.93,39.63,39.75,109400.0,31.3549,31.3785,31.1428,31.2371,109400.0
2011-08-09 15:35:00,39.74,39.82,39.61,39.8,150700.0,31.2292,31.2921,31.1271,31.2764,150700.0
2011-08-09 15:40:00,39.8,40.17,39.78,40.03,245600.0,31.2764,31.5671,31.2606,31.4571,245600.0
2011-08-09 15:45:00,40.03,40.06,39.91,40.0,275500.0,31.4571,31.4807,31.3628,31.4335,275500.0
2011-08-09 15:50:00,40.0,40.18,39.99,40.12,206500.0,31.4335,31.575,31.4257,31.5278,206500.0
2011-08-09 15:55:00,40.13,40.51,40.11,40.49,440400.0,31.5357,31.8343,31.52,31.8186,440400.0
2011-08-10 09:30:00,39.75,40.0,39.59,39.79,75400.0,31.2371,31.4335,31.1113,31.2685,75400.0
2011-08-10 09:35:00,39.78,39.97,39.63,39.81,62800.0,31.2606,31.41,31.1428,31.2842,62800.0
2011-08-10 09:40:00,39.83,39.97,39.73,39.92,67500.0,31.2999,31.41,31.2214,31.3707,67500.0
2011-08-10 09:45:00,39.93,40.0,39.77,39.95,135000.0,31.3785,31.4335,31.2528,31.3942,135000.0
2011-08-10 09:50:00,39.92,40.0,39.77,39.81,90800.0,31.3707,31.4335,31.2528,31.2842,90800.0
2011-08-10 09:55:00,39.81,40.0,39.61,39.63,93300.0,31.2842,31.4335,31.1271,31.1428,93300.0
2011-08-10 10:00:00,39.63,39.77,39.45,39.68,167400.0,31.1428,31.2528,31.0013,31.1821,167400.0
2011-08-10 10:05:00,39.69,39.9,39.61,39.65,128000.0,31.1899,31.3549,31.1271,31.1585,128000.0
2011-08-10 10:10:00,39.65,39.65,39.34,39.59,124700.0,31.1585,31.1585,30.9149,31.1113,124700.0
2011-08-10 10:15:00,39.58,39.72,39.51,39.63,161800.0,31.1035,31.2135,31.0485,31.1428,161800.0
2011-08-10 10:20:00,39.63,39.72,39.28,39.48,179200.0,31.1428,31.2135,30.8677,31.0249,179200.0
2011-08-10 10:25:00,39.47,39.75,39.43,39.61,114700.0,31.017,31.2371,30.9856,31.1271,114700.0
2011-08-10 10:30:00,39.63,40.02,39.51,39.91,149000.0,31.1428,31.4493,31.0485,31.3628,149000.0
2011-08-10 10:35:00,39.91,39.94,39.49,39.71,137500.0,31.3628,31.3864,31.0328,31.2056,137500.0
2011-08-10 10:40:00,39.71,39.88,39.52,39.52,60600.0,31.2056,31.3392,31.0563,31.0563,60600.0
2011-08-10 10:45:00,39.52,39.62,39.36,39.44,70100.0,31.0563,31.1349,30.9306,30.9935,70100.0
2011-08-10 10:50:00,39.47,39.47,39.15,39.21,60200.0,31.017,31.017,30.7656,30.8127,60200.0
2011-08-10 10:55:00,39.2,39.51,39.2,39.44,65900.0,30.8049,31.0485,30.8049,30.9935,65900.0
2011-08-10 11:00:00,39.44,39.45,39.2,39.2,98300.0,30.9935,31.0013,30.8049,30.8049,98300.0
2011-08-10 11:05:00,39.21,39.38,39.13,39.33,65800.0,30.8127,30.9463,30.7499,30.907,65800.0
2011-08-10 11:10:00,39.33,39.59,39.31,39.55,77500.0,30.907,31.1113,30.8913,31.0799,77500.0
2011-08-10 11:15:00,39.54,39.72,39.5,39.63,76300.0,31.072,31.2135,31.0406,31.1428,76300.0
2011-08-10 11:20:00,39.63,39.66,39.41,39.51,39500.0,31.1428,31.1663,30.9699,31.0485,39500.0
2011-08-10 11:25:00,39.5,39.57,39.41,39.46,47600.0,31.0406,31.0956,30.9699,31.0092,47600.0
2011-08-10 11:30:00,39.46,39.76,39.46,39.73,104600.0,31.0092,31.2449,31.0092,31.2214,104600.0
2011-08-10 11:35:00,39.73,39.73,39.47,39.58,60900.0,31.2214,31.2214,31.017,31.1035,60900.0
2011-08-10 11:40:00,39.58,39.78,39.52,39.71,79000.0,31.1035,31.2606,31.0563,31.2056,79000.0
2011-08-10 11:45:00,39.71,39.71,39.5,39.52,51900.0,31.2056,31.2056,31.0406,31.0563,51900.0
2011-08-10 11:50:00,39.52,39.73,39.51,39.73,43400.0,31.0563,31.2214,31.0485,31.2214,43400.0
2011-08-10 11:55:00,39.74,39.88,39.72,39.75,86100.0,31.2292,31.3392,31.2135,31.2371,86100.0
2011-08-10 12:00:00,39.75,39.92,39.67,39.89,74600.0,31.2371,31.3707,31.1742,31.3471,74600.0
2011-08-10 12:05:00,39.9,39.99,39.86,39.86,57100.0,31.3549,31.4257,31.3235,31.3235,57100.0
2011-08-10 12:10:00,39.86,39.9,39.83,39.86,54300.0,31.3235,31.3549,31.2999,31.3235,54300.0
2011-08-10 12:15:00,39.87,40.02,39.87,40.01,85700.0,31.3314,31.4493,31.3314,31.4414,85700.0
2011-08-10 12:20:00,40.0,40.0,39.78,39.86,59600.0,31.4335,31.4335,31.2606,31.3235,59600.0
2011-08-10 12:25:00,39.85,39.87,39.72,39.72,75500.0,31.3157,31.3314,31.2135,31.2135,75500.0
2011-08-10 12:30:00,39.72,39.85,39.7,39.81,54800.0,31.2135,31.3157,31.1978,31.2842,54800.0
2011-08-10 12:35:00,39.82,39.84,39.65,39.71,46900.0,31.2921,31.3078,31.1585,31.2056,46900.0
2011-08-10 12:40:00,39.71,39.73,39.62,39.72,50000.0,31.2056,31.2214,31.1349,31.2135,50000.0
2011-08-10 12:45:00,39.72,39.84,39.71,39.77,46000.0,31.2135,31.3078,31.2056,31.2528,46000.0
2011-08-10 12:50:00,39.77,39.84,39.73,39.83,39300.0,31.2528,31.3078,31.2214,31.2999,39300.0
2011-08-10 12:55:00,39.82,39.96,39.79,39.92,35800.0,31.2921,31.4021,31.2685,31.3707,35800.0
2011-08-10 13:00:00,39.92,39.99,39.87,39.99,57400.0,31.3707,31.4257,31.3314,31.4257,57400.0
2011-08-10 13:05:00,39.99,40.0,39.83,39.9,73300.0,31.4257,31.4335,31.2999,31.3549,73300.0
2011-08-10 13:10:00,39.91,40.0,39.87,39.91,44600.0,31.3628,31.4335,31.3314,31.3628,44600.0
2011-08-10 13:15:00,39.92,39.94,39.74,39.76,96300.0,31.3707,31.3864,31.2292,31.2449,96300.0
2011-08-10 13:20:00,39.75,39.84,39.62,39.76,82900.0,31.2371,31.3078,31.1349,31.2449,82900.0
2011-08-10 13:25:00,39.76,39.96,39.74,39.9,57000.0,31.2449,31.4021,31.2292,31.3549,57000.0
2011-08-10 13:30:00,39.9,40.0,39.81,39.94,68100.0,31.3549,31.4335,31.2842,31.3864,68100.0
2011-08-10 13:35:00,39.96,40.0,39.89,39.91,57500.0,31.4021,31.4335,31.3471,31.3628,57500.0
2011-08-10 13:40:00,39.9,39.99,39.85,39.94,74600.0,31.3549,31.4257,31.3157,31.3864,74600.0
2011-08-10 13:45:00,39.95,40.15,39.95,40.07,120500.0,31.3942,31.5514,31.3942,31.4885,120500.0
2011-08-10 13:50:00,40.07,40.14,40.0,40.07,152800.0,31.4885,31.5436,31.4335,31.4885,152800.0
2011-08-10 13:55:00,40.08,40.12,39.99,40.1,85500.0,31.4964,31.5278,31.4257,31.5121,85500.0
2011-08-10 14:00:00,40.11,40.11,39.94,40.02,94000.0,31.52,31.52,31.3864,31.4493,94000.0
2011-08-10 14:05:00,40.01,40.2,40.01,40.2,73500.0,31.4414,31.5907,31.4414,31.5907,73500.0
2011-08-10 14:10:00,40.2,40.33,40.16,40.23,131200.0,31.5907,31.6929,31.5593,31.6143,131200.0
2011-08-10 14:15:00,40.23,40.31,39.97,40.09,121400.0,31.6143,31.6771,31.41,31.5043,121400.0
2011-08-10 14:20:00,40.1,40.27,40.1,40.2,98800.0,31.5121,31.6457,31.5121,31.5907,98800.0
2011-08-10 14:25:00,40.21,40.3,40.07,40.1,80400.0,31.5986,31.6693,31.4885,31.5121,80400.0
2011-08-10 14:30:00,40.09,40.16,40.0,40.0,91000.0,31.5043,31.5593,31.4335,31.4335,91000.0
2011-08-10 14:35:00,40.0,40.04,39.88,39.93,74700.0,31.4335,31.465,31.3392,31.3785,74700.0
2011-08-10 14:40:00,39.93,40.02,39.93,39.99,63500.0,31.3785,31.4493,31.3785,31.4257,63500.0
2011-08-10 14:45:00,39.98,40.17,39.97,40.01,51700.0,31.4178,31.5671,31.41,31.4414,51700.0
2011-08-10 14:50:00,40.0,40.0,39.81,39.81,81700.0,31.4335,31.4335,31.2842,31.2842,81700.0
2011-08-10 14:55:00,39.83,39.97,39.81,39.81,71500.0,31.2999,31.41,31.2842,31.2842,71500.0
2011-08-10 15:00:00,39.81,39.91,39.74,39.87,85400.0,31.2842,31.3628,31.2292,31.3314,85400.0
2011-08-10 15:05:00,39.88,39.94,39.61,39.63,92300.0,31.3392,31.3864,31.1271,31.1428,92300.0
2011-08-10 15:10:00,39.62,39.75,39.55,39.55,78600.0,31.1349,31.2371,31.0799,31.0799,78600.0
2011-08-10 15:15:00,39.56,39.76,39.51,39.74,88900.0,31.0878,31.2449,31.0485,31.2292,88900.0
2011-08-10 15:20:00,39.74,39.95,39.73,39.95,133600.0,31.2292,31.3942,31.2214,31.3942,133600.0
2011-08-10 15:25:00,39.95,40.03,39.71,39.75,135300.0,31.3942,31.4571,31.2056,31.2371,135300.0
2011-08-10 15:30:00,39.75,39.78,39.54,39.56,180300.0,31.2371,31.2606,31.072,31.0878,180300.0
2011-08-10 15:35:00,39.56,39.77,39.55,39.73,180200.0,31.0878,31.2528,31.0799,31.2214,180200.0
2011-08-10 15:40:00,39.73,39.9,39.64,39.7,203900.0,31.2214,31.3549,31.1506,31.1978,203900.0
2011-08-10 15:45:00,39.69,39.72,39.52,39.59,130200.0,31.1899,31.2135,31.0563,31.1113,130200.0
2011-08-10 15:50:00,39.59,39.61,39.3,39.32,153900.0,31.1113,31.1271,30.8834,30.8992,153900.0
2011-08-10 15:55:00,39.31,39.32,39.13,39.23,257300.0,30.8913,30.8992,30.7499,30.8284,257300.0
2011-08-11 09:30:00,39.39,39.9,39.39,39.77,72100.0,30.9542,31.3549,30.9542,31.2528,72100.0
2011-08-11 09:35:00,39.8,39.88,39.62,39.68,56400.0,31.2764,31.3392,31.1349,31.1821,56400.0
2011-08-11 09:40:00,39.7,39.75,39.34,39.38,68900.0,31.1978,31.2371,30.9149,30.9463,68900.0
2011-08-11 09:45:00,39.38,39.74,39.32,39.5,161500.0,30.9463,31.2292,30.8992,31.0406,161500.0
2011-08-11 09:50:00,39.5,39.62,39.35,39.5,147800.0,31.0406,31.1349,30.9227,31.0406,147800.0
2011-08-11 09:55:00,39.51,39.64,39.28,39.53,80200.0,31.0485,31.1506,30.8677,31.0642,80200.0
2011-08-11 10:00:00,39.55,39.85,39.49,39.76,171500.0,31.0799,31.3157,31.0328,31.2449,171500.0
2011-08-11 10:05:00,39.76,39.77,39.56,39.72,152700.0,31.2449,31.2528,31.0878,31.2135,152700.0
2011-08-11 10:10:00,39.72,39.76,39.52,39.75,82400.0,31.2135,31.2449,31.0563,31.2371,82400.0
2011-08-11 10:15:00,39.76,40.19,39.76,40.05,70400.0,31.2449,31.5828,31.2449,31.4728,70400.0
2011-08-11 10:20:00,40.07,40.08,39.89,39.94,112600.0,31.4885,31.4964,31.3471,31.3864,112600.0
2011-08-11 10:25:00,39.94,40.05,39.8,39.81,67100.0,31.3864,31.4728,31.2764,31.2842,67100.0
2011-08-11 10:30:00,39.86,40.01,39.85,39.88,53700.0,31.3235,31.4414,31.3157,31.3392,53700.0
2011-08-11 10:35:00,39.88,39.95,39.81,39.85,157100.0,31.3392,31.3942,31.2842,31.3157,157100.0
2011-08-11 10:40:00,39.85,39.88,39.78,39.86,52000.0,31.3157,31.3392,31.2606,31.3235,52000.0
2011-08-11 10:45:00,39.88,40.0,39.8,39.93,106000.0,31.3392,31.4335,31.2764,31.3785,106000.0
2011-08-11 10:50:00,39.94,39.97,39.86,39.86,74500.0,31.3864,31.41,31.3235,31.3235,74500.0
2011-08-11 10:55:00,39.86,39.88,39.71,39.71,63100.0,31.3235,31.3392,31.2056,31.2056,63100.0
2011-08-11 11:00:00,39.72,39.91,39.66,39.87,78700.0,31.2135,31.3628,31.1663,31.3314,78700.0
2011-08-11 11:05:00,39.88,39.91,39.8,39.82,48300.0,31.3392,31.3628,31.2764,31.2921,48300.0
2011-08-11 11:10:00,39.8,39.85,39.68,39.78,63200.0,31.2764,31.3157,31.1821,31.2606,63200.0
2011-08-11 11:15:00,39.79,39.79,39.6,39.74,91100.0,31.2685,31.2685,31.1192,31.2292,91100.0
2011-08-11 11:20:00,39.75,39.76,39.65,39.72,32200.0,31.2371,31.2449,31.1585,31.2135,32200.0
2011-08-11 11:25:00,39.73,39.89,39.65,39.83,45300.0,31.2214,31.3471,31.1585,31.2999,45300.0
2011-08-11 11:30:00,39.84,40.0,39.84,39.84,61800.0,31.3078,31.4335,31.3078,31.3078,61800.0
2011-08-11 11:35:00,39.85,39.89,39.69,39.77,47200.0,31.3157,31.3471,31.1899,31.2528,47200.0
2011-08-11 11:40:00,39.78,39.93,39.76,39.93,29100.0,31.2606,31.3785,31.2449,31.3785,29100.0
2011-08-11 11:45:00,39.94,39.97,39.83,39.86,33800.0,31.3864,31.41,31.2999,31.3235,33800.0
2011-08-11 11:50:00,39.86,40.03,39.84,40.0,28000.0,31.3235,31.4571,31.3078,31.4335,28000.0
2011-08-11 11:55:00,40.0,40.0,39.85,39.86,33800.0,31.4335,31.4335,31.3157,31.3235,33800.0
2011-08-11 12:00:00,39.87,39.95,39.85,39.89,73500.0,31.3314,31.3942,31.3157,31.3471,73500.0
2011-08-11 12:05:00,39.9,40.02,39.89,39.93,54500.0,31.3549,31.4493,31.3471,31.3785,54500.0
2011-08-11 12:10:00,39.91,39.95,39.82,39.87,62400.0,31.3628,31.3942,31.2921,31.3314,62400.0
2011-08-11 12:15:00,39.87,39.89,39.78,39.8,68200.0,31.3314,31.3471,31.2606,31.2764,68200.0
2011-08-11 12:20:00,39.81,39.84,39.74,39.76,30600.0,31.2842,31.3078,31.2292,31.2449,30600.0
2011-08-11 12:25:00,39.76,39.76,39.69,39.74,27000.0,31.2449,31.2449,31.1899,31.2292,27000.0
2011-08-11 12:30:00,39.74,39.94,39.74,39.89,41500.0,31.2292,31.3864,31.2292,31.3471,41500.0
2011-08-11 12:35:00,39.9,39.95,39.88,39.9,54100.0,31.3549,31.3942,31.3392,31.3549,54100.0
2011-08-11 12:40:00,39.9,39.99,39.9,39.97,75800.0,31.3549,31.4257,31.3549,31.41,75800.0
2011-08-11 12:45:00,39.98,40.05,39.9,39.9,107600.0,31.4178,31.4728,31.3549,31.3549,107600.0
2011-08-11 12:50:00,39.9,39.92,39.82,39.84,79000.0,31.3549,31.3707,31.2921,31.3078,79000.0
2011-08-11 12:55:00,39.85,40.1,39.84,40.02,115900.0,31.3157,31.5121,31.3078,31.4493,115900.0
2011-08-11 13:00:00,40.02,40.02,39.84,39.86,229800.0,31.4493,31.4493,31.3078,31.3235,229800.0
2011-08-11 13:05:00,39.85,39.92,39.84,39.88,123100.0,31.3157,31.3707,31.3078,31.3392,123100.0
2011-08-11 13:10:00,39.88,39.97,39.86,39.88,74200.0,31.3392,31.41,31.3235,31.3392,74200.0
2011-08-11 13:15:00,39.88,39.92,39.8,39.8,64100.0,31.3392,31.3707,31.2764,31.2764,64100.0
2011-08-11 13:20:00,39.8,39.87,39.77,39.86,73800.0,31.2764,31.3314,31.2528,31.3235,73800.0
2011-08-11 13:25:00,39.85,39.92,39.83,39.9,76600.0,31.3157,31.3707,31.2999,31.3549,76600.0
2011-08-11 13:30:00,39.9,39.9,39.81,39.9,131000.0,31.3549,31.3549,31.2842,31.3549,131000.0
2011-08-11 13:35:00,39.89,39.91,39.79,39.79,161800.0,31.3471,31.3628,31.2685,31.2685,161800.0
2011-08-11 13:40:00,39.79,39.82,39.59,39.64,75700.0,31.2685,31.2921,31.1113,31.1506,75700.0
2011-08-11 13:45:00,39.65,39.72,39.65,39.69,76800.0,31.1585,31.2135,31.1585,31.1899,76800.0
2011-08-11 13:50:00,39.69,39.8,39.66,39.77,85800.0,31.1899,31.2764,31.1663,31.2528,85800.0
2011-08-11 13:55:00,39.77,39.85,39.75,39.84,82500.0,31.2528,31.3157,31.2371,31.3078,82500.0
2011-08-11 14:00:00,39.85,39.86,39.81,39.83,70800.0,31.3157,31.3235,31.2842,31.2999,70800.0
2011-08-11 14:05:00,39.84,39.9,39.84,39.87,61300.0,31.3078,31.3549,31.3078,31.3314,61300.0
2011-08-11 14:10:00,39.88,39.96,39.87,39.96,100100.0,31.3392,31.4021,31.3314,31.4021,100100.0
2011-08-11 14:15:00,39.96,39.99,39.91,39.91,91900.0,31.4021,31.4257,31.3628,31.3628,91900.0
2011-08-11 14:20:00,39.92,39.96,39.91,39.95,93500.0,31.3707,31.4021,31.3628,31.3942,93500.0
2011-08-11 14:25:00,39.95,39.95,39.85,39.91,79900.0,31.3942,31.3942,31.3157,31.3628,79900.0
2011-08-11 14:30:00,39.91,39.91,39.75,39.75,84500.0,31.3628,31.3628,31.2371,31.2371,84500.0
2011-08-11 14:35:00,39.75,39.82,39.71,39.79,92100.0,31.2371,31.2921,31.2056,31.2685,92100.0
2011-08-11 14:40:00,39.78,39.9,39.77,39.89,94800.0,31.2606,31.3549,31.2528,31.3471,94800.0
2011-08-11 14:45:00,39.88,39.96,39.86,39.93,118500.0,31.3392,31.4021,31.3235,31.3785,118500.0
2011-08-11 14:50:00,39.94,40.0,39.9,40.0,97700.0,31.3864,31.4335,31.3549,31.4335,97700.0
2011-08-11 14:55:00,40.0,40.03,39.95,39.99,111800.0,31.4335,31.4571,31.3942,31.4257,111800.0
2011-08-11 15:00:00,39.99,40.11,39.99,40.1,72500.0,31.4257,31.52,31.4257,31.5121,72500.0
2011-08-11 15:05:00,40.1,40.12,39.98,39.98,153400.0,31.5121,31.5278,31.4178,31.4178,153400.0
2011-08-11 15:10:00,39.98,40.1,39.98,40.01,97800.0,31.4178,31.5121,31.4178,31.4414,97800.0
2011-08-11 15:15:00,40.02,40.11,39.98,40.09,110000.0,31.4493,31.52,31.4178,31.5043,110000.0
2011-08-11 15:20:00,40.09,40.12,40.07,40.11,111000.0,31.5043,31.5278,31.4885,31.52,111000.0
2011-08-11 15:25:00,40.11,40.14,40.01,40.13,129800.0,31.52,31.5436,31.4414,31.5357,129800.0
2011-08-11 15:30:00,40.13,40.21,40.08,40.21,113100.0,31.5357,31.5986,31.4964,31.5986,113100.0
2011-08-11 15:35:00,40.21,40.28,40.19,40.21,138800.0,31.5986,31.6536,31.5828,31.5986,138800.0
2011-08-11 15:40:00,40.22,40.23,40.14,40.15,204000.0,31.6064,31.6143,31.5436,31.5514,204000.0
2011-08-11 15:45:00,40.16,40.21,40.05,40.05,279600.0,31.5593,31.5986,31.4728,31.4728,279600.0
2011-08-11 15:50:00,40.05,40.07,39.87,39.89,284000.0,31.4728,31.4885,31.3314,31.3471,284000.0
2011-08-11 15:55:00,39.89,40.04,39.77,39.79,361700.0,31.3471,31.465,31.2528,31.2685,361700.0
2011-08-12 09:30:00,40.36,40.36,39.8,40.08,85900.0,31.7164,31.7164,31.2764,31.4964,85900.0
2011-08-12 09:35:00,40.08,40.16,39.89,40.0,111600.0,31.4964,31.5593,31.3471,31.4335,111600.0
2011-08-12 09:40:00,40.0,40.03,39.86,39.96,60900.0,31.4335,31.4571,31.3235,31.4021,60900.0
2011-08-12 09:45:00,39.97,40.07,39.92,40.0,176600.0,31.41,31.4885,31.3707,31.4335,176600.0
2011-08-12 09:50:00,40.0,40.02,39.74,39.74,97300.0,31.4335,31.4493,31.2292,31.2292,97300.0
2011-08-12 09:55:00,39.74,39.84,39.59,39.78,92100.0,31.2292,31.3078,31.1113,31.2606,92100.0
2011-08-12 10:00:00,39.78,39.89,39.61,39.71,138400.0,31.2606,31.3471,31.1271,31.2056,138400.0
2011-08-12 10:05:00,39.7,39.81,39.59,39.65,124600.0,31.1978,31.2842,31.1113,31.1585,124600.0
2011-08-12 10:10:00,39.68,39.73,39.48,39.71,195100.0,31.1821,31.2214,31.0249,31.2056,195100.0
2011-08-12 10:15:00,39.72,39.85,39.67,39.84,54800.0,31.2135,31.3157,31.1742,31.3078,54800.0
2011-08-12 10:20:00,39.85,39.85,39.64,39.67,95000.0,31.3157,31.3157,31.1506,31.1742,95000.0
2011-08-12 10:25:00,39.67,39.88,39.62,39.8,122800.0,31.1742,31.3392,31.1349,31.2764,122800.0
2011-08-12 10:30:00,39.8,39.88,39.77,39.87,48700.0,31.2764,31.3392,31.2528,31.3314,48700.0
2011-08-12 10:35:00,39.87,40.02,39.82,40.02,114200.0,31.3314,31.4493,31.2921,31.4493,114200.0
2011-08-12 10:40:00,40.0,40.0,39.8,39.82,93400.0,31.4335,31.4335,31.2764,31.2921,93400.0
2011-08-12 10:45:00,39.83,39.89,39.75,39.75,71100.0,31.2999,31.3471,31.2371,31.2371,71100.0
2011-08-12 10:50:00,39.76,39.83,39.7,39.8,59000.0,31.2449,31.2999,31.1978,31.2764,59000.0
2011-08-12 10:55:00,39.8,39.83,39.7,39.73,123200.0,31.2764,31.2999,31.1978,31.2214,123200.0
2011-08-12 11:00:00,39.72,39.76,39.58,39.58,106600.0,31.2135,31.2449,31.1035,31.1035,106600.0
2011-08-12 11:05:00,39.58,39.79,39.58,39.77,74300.0,31.1035,31.2685,31.1035,31.2528,74300.0
2011-08-12 11:10:00,39.77,39.82,39.77,39.8,79100.0,31.2528,31.2921,31.2528,31.2764,79100.0
2011-08-12 11:15:00,39.8,39.83,39.76,39.77,89800.0,31.2764,31.2999,31.2449,31.2528,89800.0
2011-08-12 11:20:00,39.77,39.83,39.71,39.8,84800.0,31.2528,31.2999,31.2056,31.2764,84800.0
2011-08-12 11:25:00,39.79,39.92,39.77,39.88,61800.0,31.2685,31.3707,31.2528,31.3392,61800.0
2011-08-12 11:30:00,39.87,39.96,39.84,39.91,84900.0,31.3314,31.4021,31.3078,31.3628,84900.0
2011-08-12 11:35:00,39.92,40.06,39.91,40.03,74800.0,31.3707,31.4807,31.3628,31.4571,74800.0
2011-08-12 11:40:00,40.02,40.04,39.97,40.01,84300.0,31.4493,31.465,31.41,31.4414,84300.0
2011-08-12 11:45:00,40.01,40.05,39.95,39.95,93500.0,31.4414,31.4728,31.3942,31.3942,93500.0
2011-08-12 11:50:00,39.96,40.04,39.95,40.03,102000.0,31.4021,31.465,31.3942,31.4571,102000.0
2011-08-12 11:55:00,40.03,40.07,39.97,40.0,52400.0,31.4571,31.4885,31.41,31.4335,52400.0
2011-08-12 12:00:00,40.01,40.04,39.97,40.01,62700.0,31.4414,31.465,31.41,31.4414,62700.0
2011-08-12 12:05:00,40.01,40.03,39.98,39.99,47200.0,31.4414,31.4571,31.4178,31.4257,47200.0
2011-08-12 12:10:00,39.99,40.01,39.96,39.98,51800.0,31.4257,31.4414,31.4021,31.4178,51800.0
2011-08-12 12:15:00,39.98,40.05,39.98,40.02,53000.0,31.4178,31.4728,31.4178,31.4493,53000.0
2011-08-12 12:20:00,40.03,40.03,39.96,39.96,94600.0,31.4571,31.4571,31.4021,31.4021,94600.0
2011-08-12 12:25:00,39.96,40.01,39.91,40.01,48400.0,31.4021,31.4414,31.3628,31.4414,48400.0
2011-08-12 12:30:00,40.01,40.03,39.93,40.02,92000.0,31.4414,31.4571,31.3785,31.4493,92000.0
2011-08-12 12:35:00,40.01,40.03,39.96,39.97,71000.0,31.4414,31.4571,31.4021,31.41,71000.0
2011-08-12 12:40:00,39.97,40.04,39.97,40.03,43100.0,31.41,31.465,31.41,31.4571,43100.0
2011-08-12 12:45:00,40.04,40.07,39.94,39.95,43400.0,31.465,31.4885,31.3864,31.3942,43400.0
2011-08-12 12:50:00,39.95,40.0,39.95,40.0,27900.0,31.3942,31.4335,31.3942,31.4335,27900.0
2011-08-12 12:55:00,39.99,40.05,39.98,40.05,36500.0,31.4257,31.4728,31.4178,31.4728,36500.0
2011-08-12 13:00:00,40.04,40.08,40.02,40.05,68700.0,31.465,31.4964,31.4493,31.4728,68700.0
2011-08-12 13:05:00,40.05,40.07,39.99,40.0,49000.0,31.4728,31.4885,31.4257,31.4335,49000.0
2011-08-12 13:10:00,40.0,40.06,40.0,40.02,32700.0,31.4335,31.4807,31.4335,31.4493,32700.0
2011-08-12 13:15:00,40.02,40.07,40.01,40.06,27800.0,31.4493,31.4885,31.4414,31.4807,27800.0
2011-08-12 13:20:00,40.06,40.09,40.01,40.02,58600.0,31.4807,31.5043,31.4414,31.4493,58600.0
2011-08-12 13:25:00,40.02,40.06,39.98,40.06,28500.0,31.4493,31.4807,31.4178,31.4807,28500.0
2011-08-12 13:30:00,40.07,40.07,40.0,40.0,36500.0,31.4885,31.4885,31.4335,31.4335,36500.0
2011-08-12 13:35:00,40.01,40.06,39.99,40.04,103900.0,31.4414,31.4807,31.4257,31.465,103900.0
2011-08-12 13:40:00,40.04,40.06,39.98,40.0,114900.0,31.465,31.4807,31.4178,31.4335,114900.0
2011-08-12 13:45:00,40.01,40.01,39.98,39.99,41800.0,31.4414,31.4414,31.4178,31.4257,41800.0
2011-08-12 13:50:00,40.0,40.03,39.99,40.01,43200.0,31.4335,31.4571,31.4257,31.4414,43200.0
2011-08-12 13:55:00,40.01,40.03,39.99,40.02,34100.0,31.4414,31.4571,31.4257,31.4493,34100.0
2011-08-12 14:00:00,40.02,40.06,40.02,40.05,37500.0,31.4493,31.4807,31.4493,31.4728,37500.0
2011-08-12 14:05:00,40.06,40.1,40.05,40.1,33500.0,31.4807,31.5121,31.4728,31.5121,33500.0
2011-08-12 14:10:00,40.09,40.12,39.98,40.03,80800.0,31.5043,31.5278,31.4178,31.4571,80800.0
2011-08-12 14:15:00,40.03,40.08,39.9,39.99,98300.0,31.4571,31.4964,31.3549,31.4257,98300.0
2011-08-12 14:20:00,39.99,39.99,39.82,39.9,68300.0,31.4257,31.4257,31.2921,31.3549,68300.0
2011-08-12 14:25:00,39.89,40.01,39.88,40.0,61500.0,31.3471,31.4414,31.3392,31.4335,61500.0
2011-08-12 14:30:00,39.99,40.01,39.94,39.96,63300.0,31.4257,31.4414,31.3864,31.4021,63300.0
2011-08-12 14:35:00,39.97,40.01,39.95,39.99,297800.0,31.41,31.4414,31.3942,31.4257,297800.0
2011-08-12 14:40:00,39.99,40.03,39.96,40.01,127700.0,31.4257,31.4571,31.4021,31.4414,127700.0
2011-08-12 14:45:00,40.0,40.03,39.98,39.99,181400.0,31.4335,31.4571,31.4178,31.4257,181400.0
2011-08-12 14:50:00,39.98,40.01,39.95,40.0,80700.0,31.4178,31.4414,31.3942,31.4335,80700.0
2011-08-12 14:55:00,40.0,40.02,39.97,40.0,81500.0,31.4335,31.4493,31.41,31.4335,81500.0
2011-08-12 15:00:00,40.0,40.03,39.98,40.0,118400.0,31.4335,31.4571,31.4178,31.4335,118400.0
2011-08-12 15:05:00,40.01,40.03,39.95,39.96,81500.0,31.4414,31.4571,31.3942,31.4021,81500.0
2011-08-12 15:10:00,39.96,40.02,39.94,39.97,104200.0,31.4021,31.4493,31.3864,31.41,104200.0
2011-08-12 15:15:00,39.97,40.02,39.97,40.0,56800.0,31.41,31.4493,31.41,31.4335,56800.0
2011-08-12 15:20:00,40.0,40.02,39.93,39.96,171100.0,31.4335,31.4493,31.3785,31.4021,171100.0
2011-08-12 15:25:00,39.96,39.97,39.91,39.94,93600.0,31.4021,31.41,31.3628,31.3864,93600.0
2011-08-12 15:30:00,39.95,39.96,39.79,39.82,156500.0,31.3942,31.4021,31.2685,31.2921,156500.0
2011-08-12 15:35:00,39.82,39.84,39.77,39.83,236100.0,31.2921,31.3078,31.2528,31.2999,236100.0
2011-08-12 15:40:00,39.84,40.01,39.83,40.0,163200.0,31.3078,31.4414,31.2999,31.4335,163200.0
2011-08-12 15:45:00,40.0,40.01,39.94,39.98,149600.0,31.4335,31.4414,31.3864,31.4178,149600.0
2011-08-12 15:50:00,39.98,40.0,39.93,39.97,119100.0,31.4178,31.4335,31.3785,31.41,119100.0
2011-08-12 15:55:00,39.97,40.01,39.97,40.0,203700.0,31.41,31.4414,31.41,31.4335,203700.0
2011-08-15 09:30:00,40.31,40.48,40.0,40.35,118500.0,31.6771,31.8107,31.4335,31.7086,118500.0
2011-08-15 09:35:00,40.35,40.42,40.32,40.35,101000.0,31.7086,31.7636,31.685,31.7086,101000.0
2011-08-15 09:40:00,40.34,40.35,40.15,40.18,95100.0,31.7007,31.7086,31.5514,31.575,95100.0
2011-08-15 09:45:00,40.18,40.28,40.15,40.26,84700.0,31.575,31.6536,31.5514,31.6379,84700.0
2011-08-15 09:50:00,40.26,40.27,40.12,40.15,75000.0,31.6379,31.6457,31.5278,31.5514,75000.0
2011-08-15 09:55:00,40.15,40.16,40.07,40.14,52300.0,31.5514,31.5593,31.4885,31.5436,52300.0
2011-08-15 10:00:00,40.16,40.19,40.03,40.04,181900.0,31.5593,31.5828,31.4571,31.465,181900.0
2011-08-15 10:05:00,40.05,40.23,40.05,40.23,88000.0,31.4728,31.6143,31.4728,31.6143,88000.0
2011-08-15 10:10:00,40.24,40.32,40.21,40.29,99300.0,31.6221,31.685,31.5986,31.6614,99300.0
2011-08-15 10:15:00,40.3,40.33,40.23,40.28,47300.0,31.6693,31.6929,31.6143,31.6536,47300.0
2011-08-15 10:20:00,40.29,40.39,40.26,40.37,65500.0,31.6614,31.74,31.6379,31.7243,65500.0
2011-08-15 10:25:00,40.38,40.38,40.29,40.34,62600.0,31.7322,31.7322,31.6614,31.7007,62600.0
2011-08-15 10:30:00,40.36,40.44,40.34,40.39,71400.0,31.7164,31.7793,31.7007,31.74,71400.0
2011-08-15 10:35:00,40.4,40.46,40.37,40.39,32700.0,31.7479,31.795,31.7243,31.74,32700.0
2011-08-15 10:40:00,40.37,40.41,40.31,40.36,36000.0,31.7243,31.7557,31.6771,31.7164,36000.0
2011-08-15 10:45:00,40.35,40.41,40.33,40.39,43900.0,31.7086,31.7557,31.6929,31.74,43900.0
2011-08-15 10:50:00,40.39,40.45,40.38,40.41,93300.0,31.74,31.7872,31.7322,31.7557,93300.0
2011-08-15 10:55:00,40.43,40.44,40.37,40.37,53500.0,31.7714,31.7793,31.7243,31.7243,53500.0
2011-08-15 11:00:00,40.37,40.41,40.34,40.37,62800.0,31.7243,31.7557,31.7007,31.7243,62800.0
2011-08-15 11:05:00,40.37,40.41,40.35,40.38,42700.0,31.7243,31.7557,31.7086,31.7322,42700.0
2011-08-15 11:10:00,40.38,40.46,40.38,40.46,104000.0,31.7322,31.795,31.7322,31.795,104000.0
2011-08-15 11:15:00,40.46,40.46,40.36,40.36,45900.0,31.795,31.795,31.7164,31.7164,45900.0
2011-08-15 11:20:00,40.37,40.42,40.36,40.41,25700.0,31.7243,31.7636,31.7164,31.7557,25700.0
2011-08-15 11:25:00,40.42,40.43,40.34,40.36,64400.0,31.7636,31.7714,31.7007,31.7164,64400.0
2011-08-15 11:30:00,40.35,40.35,40.23,40.26,51000.0,31.7086,31.7086,31.6143,31.6379,51000.0
2011-08-15 11:35:00,40.26,40.29,40.24,40.27,62700.0,31.6379,31.6614,31.6221,31.6457,62700.0
2011-08-15 11:40:00,40.28,40.36,40.27,40.35,44000.0,31.6536,31.7164,31.6457,31.7086,44000.0
2011-08-15 11:45:00,40.36,40.37,40.34,40.34,41200.0,31.7164,31.7243,31.7007,31.7007,41200.0
2011-08-15 11:50:00,40.35,40.42,40.35,40.4,52600.0,31.7086,31.7636,31.7086,31.7479,52600.0
2011-08-15 11:55:00,40.41,40.42,40.34,40.37,32800.0,31.7557,31.7636,31.7007,31.7243,32800.0
2011-08-15 12:00:00,40.37,40.43,40.37,40.41,62000.0,31.7243,31.7714,31.7243,31.7557,62000.0
2011-08-15 12:05:00,40.42,40.42,40.27,40.29,61700.0,31.7636,31.7636,31.6457,31.6614,61700.0
2011-08-15 12:10:00,40.29,40.31,40.27,40.29,48400.0,31.6614,31.6771,31.6457,31.6614,48400.0
2011-08-15 12:15:00,40.28,40.37,40.28,40.37,24900.0,31.6536,31.7243,31.6536,31.7243,24900.0
2011-08-15 12:20:00,40.36,40.38,40.32,40.34,35600.0,31.7164,31.7322,31.685,31.7007,35600.0
2011-08-15 12:25:00,40.33,40.39,40.33,40.37,23000.0,31.6929,31.74,31.6929,31.7243,23000.0
2011-08-15 12:30:00,40.37,40.4,40.37,40.39,59900.0,31.7243,31.7479,31.7243,31.74,59900.0
2011-08-15 12:35:00,40.39,40.41,40.36,40.41,69900.0,31.74,31.7557,31.7164,31.7557,69900.0
2011-08-15 12:40:00,40.43,40.45,40.42,40.43,38100.0,31.7714,31.7872,31.7636,31.7714,38100.0
2011-08-15 12:45:00,40.43,40.43,40.38,40.41,35900.0,31.7714,31.7714,31.7322,31.7557,35900.0
2011-08-15 12:50:00,40.41,40.46,40.41,40.41,65300.0,31.7557,31.795,31.7557,31.7557,65300.0
2011-08-15 12:55:00,40.41,40.42,40.4,40.41,28300.0,31.7557,31.7636,31.7479,31.7557,28300.0
2011-08-15 13:00:00,40.41,40.46,40.4,40.45,169800.0,31.7557,31.795,31.7479,31.7872,169800.0
2011-08-15 13:05:00,40.45,40.49,40.45,40.49,66100.0,31.7872,31.8186,31.7872,31.8186,66100.0
2011-08-15 13:10:00,40.49,40.49,40.37,40.41,90400.0,31.8186,31.8186,31.7243,31.7557,90400.0
2011-08-15 13:15:00,40.41,40.46,40.4,40.42,126800.0,31.7557,31.795,31.7479,31.7636,126800.0
2011-08-15 13:20:00,40.43,40.45,40.4,40.42,54700.0,31.7714,31.7872,31.7479,31.7636,54700.0
2011-08-15 13:25:00,40.43,40.46,40.43,40.45,54400.0,31.7714,31.795,31.7714,31.7872,54400.0
2011-08-15 13:30:00,40.45,40.49,40.41,40.49,60900.0,31.7872,31.8186,31.7557,31.8186,60900.0
2011-08-15 13:35:00,40.5,40.52,40.47,40.49,138000.0,31.8265,31.8422,31.8029,31.8186,138000.0
2011-08-15 13:40:00,40.48,40.51,40.44,40.47,93000.0,31.8107,31.8343,31.7793,31.8029,93000.0
2011-08-15 13:45:00,40.46,40.47,40.43,40.44,110200.0,31.795,31.8029,31.7714,31.7793,110200.0
2011-08-15 13:50:00,40.45,40.52,40.44,40.5,110400.0,31.7872,31.8422,31.7793,31.8265,110400.0
2011-08-15 13:55:00,40.5,40.52,40.49,40.5,66800.0,31.8265,31.8422,31.8186,31.8265,66800.0
2011-08-15 14:00:00,40.49,40.52,40.48,40.51,67200.0,31.8186,31.8422,31.8107,31.8343,67200.0
2011-08-15 14:05:00,40.52,40.52,40.49,40.51,25600.0,31.8422,31.8422,31.8186,31.8343,25600.0
2011-08-15 14:10:00,40.51,40.52,40.48,40.51,72300.0,31.8343,31.8422,31.8107,31.8343,72300.0
2011-08-15 14:15:00,40.52,40.53,40.49,40.49,43600.0,31.8422,31.85,31.8186,31.8186,43600.0
2011-08-15 14:20:00,40.5,40.52,40.48,40.5,176400.0,31.8265,31.8422,31.8107,31.8265,176400.0
2011-08-15 14:25:00,40.49,40.51,40.48,40.49,101300.0,31.8186,31.8343,31.8107,31.8186,101300.0
2011-08-15 14:30:00,40.49,40.53,40.43,40.45,112400.0,31.8186,31.85,31.7714,31.7872,112400.0
2011-08-15 14:35:00,40.45,40.51,40.43,40.46,41300.0,31.7872,31.8343,31.7714,31.795,41300.0
2011-08-15 14:40:00,40.46,40.52,40.46,40.51,75100.0,31.795,31.8422,31.795,31.8343,75100.0
2011-08-15 14:45:00,40.5,40.55,40.5,40.53,55500.0,31.8265,31.8657,31.8265,31.85,55500.0
2011-08-15 14:50:00,40.52,40.54,40.47,40.49,47400.0,31.8422,31.8579,31.8029,31.8186,47400.0
2011-08-15 14:55:00,40.5,40.57,40.5,40.55,55600.0,31.8265,31.8815,31.8265,31.8657,55600.0
2011-08-15 15:00:00,40.55,40.59,40.55,40.58,45500.0,31.8657,31.8972,31.8657,31.8893,45500.0
2011-08-15 15:05:00,40.59,40.62,40.57,40.61,35600.0,31.8972,31.9208,31.8815,31.9129,35600.0
2011-08-15 15:10:00,40.61,40.61,40.57,40.61,91500.0,31.9129,31.9129,31.8815,31.9129,91500.0
2011-08-15 15:15:00,40.61,40.61,40.59,40.59,75500.0,31.9129,31.9129,31.8972,31.8972,75500.0
2011-08-15 15:20:00,40.6,40.61,40.5,40.5,71600.0,31.905,31.9129,31.8265,31.8265,71600.0
2011-08-15 15:25:00,40.5,40.54,40.46,40.49,48500.0,31.8265,31.8579,31.795,31.8186,48500.0
2011-08-15 15:30:00,40.48,40.52,40.47,40.5,121900.0,31.8107,31.8422,31.8029,31.8265,121900.0
2011-08-15 15:35:00,40.51,40.55,40.49,40.53,141200.0,31.8343,31.8657,31.8186,31.85,141200.0
2011-08-15 15:40:00,40.53,40.56,40.52,40.55,100800.0,31.85,31.8736,31.8422,31.8657,100800.0
2011-08-15 15:45:00,40.56,40.6,40.55,40.57,182300.0,31.8736,31.905,31.8657,31.8815,182300.0
2011-08-15 15:50:00,40.57,40.61,40.56,40.58,133200.0,31.8815,31.9129,31.8736,31.8893,133200.0
2011-08-15 15:55:00,40.58,40.6,40.56,40.59,295500.0,31.8893,31.905,31.8736,31.8972,295500.0
2011-08-16 09:30:00,40.04,40.46,40.04,40.18,91100.0,31.465,31.795,31.465,31.575,91100.0
2011-08-16 09:35:00,40.21,40.42,40.2,40.31,39100.0,31.5986,31.7636,31.5907,31.6771,39100.0
2011-08-16 09:40:00,40.33,40.37,40.21,40.24,44500.0,31.6929,31.7243,31.5986,31.6221,44500.0
2011-08-16 09:45:00,40.26,40.3,40.17,40.19,76800.0,31.6379,31.6693,31.5671,31.5828,76800.0
2011-08-16 09:50:00,40.19,40.28,40.14,40.25,53300.0,31.5828,31.6536,31.5436,31.63,53300.0
2011-08-16 09:55:00,40.26,40.35,40.25,40.28,52000.0,31.6379,31.7086,31.63,31.6536,52000.0
2011-08-16 10:00:00,40.27,40.39,40.16,40.18,58200.0,31.6457,31.74,31.5593,31.575,58200.0
2011-08-16 10:05:00,40.19,40.21,40.08,40.21,77900.0,31.5828,31.5986,31.4964,31.5986,77900.0
2011-08-16 10:10:00,40.2,40.31,40.2,40.3,74900.0,31.5907,31.6771,31.5907,31.6693,74900.0
2011-08-16 10:15:00,40.3,40.41,40.29,40.4,118100.0,31.6693,31.7557,31.6614,31.7479,118100.0
2011-08-16 10:20:00,40.39,40.44,40.36,40.44,89200.0,31.74,31.7793,31.7164,31.7793,89200.0
2011-08-16 10:25:00,40.43,40.5,40.41,40.49,204700.0,31.7714,31.8265,31.7557,31.8186,204700.0
2011-08-16 10:30:00,40.5,40.5,40.47,40.49,51100.0,31.8265,31.8265,31.8029,31.8186,51100.0
2011-08-16 10:35:00,40.5,40.5,40.45,40.48,55400.0,31.8265,31.8265,31.7872,31.8107,55400.0
2011-08-16 10:40:00,40.47,40.49,40.32,40.38,46100.0,31.8029,31.8186,31.685,31.7322,46100.0
2011-08-16 10:45:00,40.38,40.46,40.33,40.46,43700.0,31.7322,31.795,31.6929,31.795,43700.0
2011-08-16 10:50:00,40.45,40.49,40.41,40.46,27900.0,31.7872,31.8186,31.7557,31.795,27900.0
2011-08-16 10:55:00,40.46,40.5,40.44,40.5,62300.0,31.795,31.8265,31.7793,31.8265,62300.0
2011-08-16 11:00:00,40.5,40.5,40.4,40.46,38900.0,31.8265,31.8265,31.7479,31.795,38900.0
2011-08-16 11:05:00,40.46,40.47,40.35,40.37,45000.0,31.795,31.8029,31.7086,31.7243,45000.0
2011-08-16 11:10:00,40.36,40.42,40.3,40.39,39000.0,31.7164,31.7636,31.6693,31.74,39000.0
2011-08-16 11:15:00,40.39,40.42,40.34,40.41,53100.0,31.74,31.7636,31.7007,31.7557,53100.0
2011-08-16 11:20:00,40.42,40.46,40.39,40.45,53600.0,31.7636,31.795,31.74,31.7872,53600.0
2011-08-16 11:25:00,40.45,40.47,40.41,40.44,45700.0,31.7872,31.8029,31.7557,31.7793,45700.0
2011-08-16 11:30:00,40.44,40.46,40.34,40.36,52600.0,31.7793,31.795,31.7007,31.7164,52600.0
2011-08-16 11:35:00,40.37,40.46,40.37,40.44,21700.0,31.7243,31.795,31.7243,31.7793,21700.0
2011-08-16 11:40:00,40.44,40.51,40.42,40.51,81100.0,31.7793,31.8343,31.7636,31.8343,81100.0
2011-08-16 11:45:00,40.51,40.52,40.46,40.5,64500.0,31.8343,31.8422,31.795,31.8265,64500.0
2011-08-16 11:50:00,40.5,40.52,40.48,40.49,45900.0,31.8265,31.8422,31.8107,31.8186,45900.0
2011-08-16 11:55:00,40.48,40.51,40.46,40.5,42900.0,31.8107,31.8343,31.795,31.8265,42900.0
2011-08-16 12:00:00,40.49,40.52,40.48,40.49,53200.0,31.8186,31.8422,31.8107,31.8186,53200.0
2011-08-16 12:05:00,40.5,40.56,40.42,40.56,81100.0,31.8265,31.8736,31.7636,31.8736,81100.0
2011-08-16 12:10:00,40.57,40.64,40.36,40.5,187700.0,31.8815,31.9365,31.7164,31.8265,187700.0
2011-08-16 12:15:00,40.5,40.57,40.41,40.46,110900.0,31.8265,31.8815,31.7557,31.795,110900.0
2011-08-16 12:20:00,40.45,40.58,40.39,40.5,78300.0,31.7872,31.8893,31.74,31.8265,78300.0
2011-08-16 12:25:00,40.49,40.5,40.29,40.37,146600.0,31.8186,31.8265,31.6614,31.7243,146600.0
2011-08-16 12:30:00,40.38,40.54,40.29,40.53,103700.0,31.7322,31.8579,31.6614,31.85,103700.0
2011-08-16 12:35:00,40.54,40.58,40.48,40.53,84400.0,31.8579,31.8893,31.8107,31.85,84400.0
2011-08-16 12:40:00,40.53,40.56,40.48,40.53,63300.0,31.85,31.8736,31.8107,31.85,63300.0
2011-08-16 12:45:00,40.52,40.55,40.42,40.5,61400.0,31.8422,31.8657,31.7636,31.8265,61400.0
2011-08-16 12:50:00,40.5,40.55,40.48,40.53,40700.0,31.8265,31.8657,31.8107,31.85,40700.0
2011-08-16 12:55:00,40.53,40.54,40.44,40.47,41900.0,31.85,31.8579,31.7793,31.8029,41900.0
2011-08-16 13:00:00,40.47,40.5,40.33,40.39,52700.0,31.8029,31.8265,31.6929,31.74,52700.0
2011-08-16 13:05:00,40.38,40.4,40.25,40.4,80000.0,31.7322,31.7479,31.63,31.7479,80000.0
2011-08-16 13:10:00,40.39,40.48,40.36,40.45,42600.0,31.74,31.8107,31.7164,31.7872,42600.0
2011-08-16 13:15:00,40.45,40.51,40.44,40.47,30700.0,31.7872,31.8343,31.7793,31.8029,30700.0
2011-08-16 13:20:00,40.48,40.51,40.37,40.5,47900.0,31.8107,31.8343,31.7243,31.8265,47900.0
2011-08-16 13:25:00,40.51,40.51,40.44,40.45,53100.0,31.8343,31.8343,31.7793,31.7872,53100.0
2011-08-16 13:30:00,40.44,40.51,40.39,40.48,70900.0,31.7793,31.8343,31.74,31.8107,70900.0
2011-08-16 13:35:00,40.49,40.51,40.45,40.49,42000.0,31.8186,31.8343,31.7872,31.8186,42000.0
2011-08-16 13:40:00,40.49,40.51,40.46,40.49,44500.0,31.8186,31.8343,31.795,31.8186,44500.0
2011-08-16 13:45:00,40.48,40.53,40.48,40.52,31000.0,31.8107,31.85,31.8107,31.8422,31000.0
2011-08-16 13:50:00,40.52,40.56,40.5,40.51,97700.0,31.8422,31.8736,31.8265,31.8343,97700.0
2011-08-16 13:55:00,40.52,40.54,40.48,40.49,36200.0,31.8422,31.8579,31.8107,31.8186,36200.0
2011-08-16 14:00:00,40.48,40.55,40.48,40.52,77100.0,31.8107,31.8657,31.8107,31.8422,77100.0
2011-08-16 14:05:00,40.52,40.54,40.48,40.5,44000.0,31.8422,31.8579,31.8107,31.8265,44000.0
2011-08-16 14:10:00,40.5,40.56,40.5,40.53,91200.0,31.8265,31.8736,31.8265,31.85,91200.0
2011-08-16 14:15:00,40.54,40.55,40.49,40.5,55600.0,31.8579,31.8657,31.8186,31.8265,55600.0
2011-08-16 14:20:00,40.51,40.53,40.46,40.47,65100.0,31.8343,31.85,31.795,31.8029,65100.0
2011-08-16 14:25:00,40.47,40.52,40.46,40.52,38300.0,31.8029,31.8422,31.795,31.8422,38300.0
2011-08-16 14:30:00,40.51,40.54,40.46,40.48,51300.0,31.8343,31.8579,31.795,31.8107,51300.0
2011-08-16 14:35:00,40.48,40.51,40.41,40.48,52100.0,31.8107,31.8343,31.7557,31.8107,52100.0
2011-08-16 14:40:00,40.48,40.52,40.46,40.52,44700.0,31.8107,31.8422,31.795,31.8422,44700.0
2011-08-16 14:45:00,40.53,40.54,40.51,40.53,65000.0,31.85,31.8579,31.8343,31.85,65000.0
2011-08-16 14:50:00,40.54,40.54,40.47,40.51,82600.0,31.8579,31.8579,31.8029,31.8343,82600.0
2011-08-16 14:55:00,40.52,40.61,40.47,40.55,339100.0,31.8422,31.9129,31.8029,31.8657,339100.0
2011-08-16 15:00:00,40.55,40.59,40.53,40.53,73500.0,31.8657,31.8972,31.85,31.85,73500.0
2011-08-16 15:05:00,40.52,40.58,40.5,40.54,143600.0,31.8422,31.8893,31.8265,31.8579,143600.0
2011-08-16 15:10:00,40.54,40.56,40.5,40.52,61800.0,31.8579,31.8736,31.8265,31.8422,61800.0
2011-08-16 15:15:00,40.51,40.57,40.5,40.55,109000.0,31.8343,31.8815,31.8265,31.8657,109000.0
2011-08-16 15:20:00,40.55,40.57,40.53,40.57,111600.0,31.8657,31.8815,31.85,31.8815,111600.0
2011-08-16 15:25:00,40.57,40.61,40.55,40.6,108400.0,31.8815,31.9129,31.8657,31.905,108400.0
2011-08-16 15:30:00,40.6,40.62,40.58,40.59,143400.0,31.905,31.9208,31.8893,31.8972,143400.0
2011-08-16 15:35:00,40.59,40.65,40.59,40.64,70100.0,31.8972,31.9443,31.8972,31.9365,70100.0
2011-08-16 15:40:00,40.64,40.66,40.6,40.63,133200.0,31.9365,31.9522,31.905,31.9286,133200.0
2011-08-16 15:45:00,40.63,40.65,40.5,40.55,125000.0,31.9286,31.9443,31.8265,31.8657,125000.0
2011-08-16 15:50:00,40.55,40.57,40.48,40.5,119800.0,31.8657,31.8815,31.8107,31.8265,119800.0
2011-08-16 15:55:00,40.51,40.52,40.46,40.5,105600.0,31.8343,31.8422,31.795,31.8265,105600.0
2011-08-17 09:30:00,40.56,40.61,40.44,40.51,34400.0,31.8736,31.9129,31.7793,31.8343,34400.0
2011-08-17 09:35:00,40.49,40.63,40.48,40.53,14000.0,31.8186,31.9286,31.8107,31.85,14000.0
2011-08-17 09:40:00,40.53,40.55,40.48,40.52,157800.0,31.85,31.8657,31.8107,31.8422,157800.0
2011-08-17 09:45:00,40.53,40.79,40.53,40.75,56200.0,31.85,32.0543,31.85,32.0229,56200.0
2011-08-17 09:50:00,40.76,40.87,40.76,40.84,75000.0,32.0308,32.1172,32.0308,32.0936,75000.0
2011-08-17 09:55:00,40.83,40.84,40.74,40.79,24300.0,32.0858,32.0936,32.0151,32.0543,24300.0
2011-08-17 10:00:00,40.79,40.8,40.66,40.67,26100.0,32.0543,32.0622,31.9522,31.96,26100.0
2011-08-17 10:05:00,40.68,40.73,40.66,40.68,13100.0,31.9679,32.0072,31.9522,31.9679,13100.0
2011-08-17 10:10:00,40.69,40.73,40.63,40.7,25000.0,31.9758,32.0072,31.9286,31.9836,25000.0
2011-08-17 10:15:00,40.71,40.71,40.67,40.68,43600.0,31.9915,31.9915,31.96,31.9679,43600.0
2011-08-17 10:20:00,40.68,40.72,40.64,40.68,43200.0,31.9679,31.9993,31.9365,31.9679,43200.0
2011-08-17 10:25:00,40.67,40.7,40.67,40.7,57700.0,31.96,31.9836,31.96,31.9836,57700.0
2011-08-17 10:30:00,40.69,40.7,40.66,40.67,59000.0,31.9758,31.9836,31.9522,31.96,59000.0
2011-08-17 10:35:00,40.67,40.67,40.58,40.6,55000.0,31.96,31.96,31.8893,31.905,55000.0
2011-08-17 10:40:00,40.6,40.64,40.59,40.64,58400.0,31.905,31.9365,31.8972,31.9365,58400.0
2011-08-17 10:45:00,40.64,40.66,40.6,40.65,59300.0,31.9365,31.9522,31.905,31.9443,59300.0
2011-08-17 10:50:00,40.65,40.7,40.59,40.64,71900.0,31.9443,31.9836,31.8972,31.9365,71900.0
2011-08-17 10:55:00,40.64,40.64,40.53,40.53,44100.0,31.9365,31.9365,31.85,31.85,44100.0
2011-08-17 11:00:00,40.53,40.61,40.5,40.6,75200.0,31.85,31.9129,31.8265,31.905,75200.0
2011-08-17 11:05:00,40.61,40.7,40.61,40.66,57800.0,31.9129,31.9836,31.9129,31.9522,57800.0
2011-08-17 11:10:00,40.67,40.7,40.66,40.7,94900.0,31.96,31.9836,31.9522,31.9836,94900.0
2011-08-17 11:15:00,40.7,40.7,40.61,40.63,55100.0,31.9836,31.9836,31.9129,31.9286,55100.0
2011-08-17 11:20:00,40.64,40.64,40.58,40.59,19000.0,31.9365,31.9365,31.8893,31.8972,19000.0
2011-08-17 11:25:00,40.59,40.59,40.5,40.53,27800.0,31.8972,31.8972,31.8265,31.85,27800.0
2011-08-17 11:30:00,40.54,40.58,40.46,40.48,32800.0,31.8579,31.8893,31.795,31.8107,32800.0
2011-08-17 11:35:00,40.48,40.5,40.43,40.48,41500.0,31.8107,31.8265,31.7714,31.8107,41500.0
2011-08-17 11:40:00,40.47,40.52,40.39,40.43,35300.0,31.8029,31.8422,31.74,31.7714,35300.0
2011-08-17 11:45:00,40.43,40.51,40.42,40.49,42600.0,31.7714,31.8343,31.7636,31.8186,42600.0
2011-08-17 11:50:00,40.48,40.54,40.45,40.46,19900.0,31.8107,31.8579,31.7872,31.795,19900.0
2011-08-17 11:55:00,40.44,40.45,40.29,40.34,107900.0,31.7793,31.7872,31.6614,31.7007,107900.0
2011-08-17 12:00:00,40.33,40.42,40.33,40.38,50300.0,31.6929,31.7636,31.6929,31.7322,50300.0
2011-08-17 12:05:00,40.38,40.4,40.23,40.29,49200.0,31.7322,31.7479,31.6143,31.6614,49200.0
2011-08-17 12:10:00,40.3,40.33,40.23,40.32,38300.0,31.6693,31.6929,31.6143,31.685,38300.0
2011-08-17 12:15:00,40.32,40.39,40.3,40.35,24900.0,31.685,31.74,31.6693,31.7086,24900.0
2011-08-17 12:20:00,40.35,40.44,40.35,40.42,20400.0,31.7086,31.7793,31.7086,31.7636,20400.0
2011-08-17 12:25:00,40.41,40.48,40.39,40.46,20800.0,31.7557,31.8107,31.74,31.795,20800.0
2011-08-17 12:30:00,40.47,40.54,40.46,40.53,25200.0,31.8029,31.8579,31.795,31.85,25200.0
2011-08-17 12:35:00,40.54,40.55,40.49,40.51,15900.0,31.8579,31.8657,31.8186,31.8343,15900.0
2011-08-17 12:40:00,40.51,40.53,40.5,40.5,14700.0,31.8343,31.85,31.8265,31.8265,14700.0
2011-08-17 12:45:00,40.5,40.5,40.44,40.49,24200.0,31.8265,31.8265,31.7793,31.8186,24200.0
2011-08-17 12:50:00,40.49,40.51,40.4,40.41,23700.0,31.8186,31.8343,31.7479,31.7557,23700.0
2011-08-17 12:55:00,40.38,40.38,40.25,40.32,45800.0,31.7322,31.7322,31.63,31.685,45800.0
2011-08-17 13:00:00,40.32,40.34,40.24,40.29,36800.0,31.685,31.7007,31.6221,31.6614,36800.0
2011-08-17 13:05:00,40.28,40.34,40.22,40.34,46900.0,31.6536,31.7007,31.6064,31.7007,46900.0
2011-08-17 13:10:00,40.34,40.41,40.3,40.38,27300.0,31.7007,31.7557,31.6693,31.7322,27300.0
2011-08-17 13:15:00,40.38,40.43,40.36,40.42,21600.0,31.7322,31.7714,31.7164,31.7636,21600.0
2011-08-17 13:20:00,40.43,40.44,40.3,40.32,60600.0,31.7714,31.7793,31.6693,31.685,60600.0
2011-08-17 13:25:00,40.33,40.33,40.23,40.28,43200.0,31.6929,31.6929,31.6143,31.6536,43200.0
2011-08-17 13:30:00,40.27,40.35,40.27,40.29,78500.0,31.6457,31.7086,31.6457,31.6614,78500.0
2011-08-17 13:35:00,40.29,40.29,40.23,40.24,40000.0,31.6614,31.6614,31.6143,31.6221,40000.0
2011-08-17 13:40:00,40.24,40.25,40.15,40.21,89500.0,31.6221,31.63,31.5514,31.5986,89500.0
2011-08-17 13:45:00,40.2,40.31,40.2,40.31,22900.0,31.5907,31.6771,31.5907,31.6771,22900.0
2011-08-17 13:50:00,40.32,40.41,40.32,40.41,22500.0,31.685,31.7557,31.685,31.7557,22500.0
2011-08-17 13:55:00,40.41,40.41,40.3,40.33,32600.0,31.7557,31.7557,31.6693,31.6929,32600.0
2011-08-17 14:00:00,40.33,40.44,40.33,40.42,37100.0,31.6929,31.7793,31.6929,31.7636,37100.0
2011-08-17 14:05:00,40.41,40.44,40.38,40.39,26700.0,31.7557,31.7793,31.7322,31.74,26700.0
2011-08-17 14:10:00,40.38,40.47,40.38,40.46,33000.0,31.7322,31.8029,31.7322,31.795,33000.0
2011-08-17 14:15:00,40.46,40.49,40.41,40.49,35700.0,31.795,31.8186,31.7557,31.8186,35700.0
2011-08-17 14:20:00,40.5,40.52,40.47,40.48,34700.0,31.8265,31.8422,31.8029,31.8107,34700.0
2011-08-17 14:25:00,40.48,40.48,40.43,40.43,37900.0,31.8107,31.8107,31.7714,31.7714,37900.0
2011-08-17 14:30:00,40.43,40.47,40.42,40.43,39900.0,31.7714,31.8029,31.7636,31.7714,39900.0
2011-08-17 14:35:00,40.42,40.42,40.38,40.38,44500.0,31.7636,31.7636,31.7322,31.7322,44500.0
2011-08-17 14:40:00,40.38,40.45,40.35,40.43,41900.0,31.7322,31.7872,31.7086,31.7714,41900.0
2011-08-17 14:45:00,40.42,40.46,40.39,40.46,51900.0,31.7636,31.795,31.74,31.795,51900.0
2011-08-17 14:50:00,40.46,40.51,40.44,40.5,45500.0,31.795,31.8343,31.7793,31.8265,45500.0
2011-08-17 14:55:00,40.5,40.62,40.5,40.61,49600.0,31.8265,31.9208,31.8265,31.9129,49600.0
2011-08-17 15:00:00,40.62,40.63,40.52,40.55,79000.0,31.9208,31.9286,31.8422,31.8657,79000.0
2011-08-17 15:05:00,40.56,40.61,40.56,40.59,59800.0,31.8736,31.9129,31.8736,31.8972,59800.0
2011-08-17 15:10:00,40.59,40.63,40.57,40.61,86800.0,31.8972,31.9286,31.8815,31.9129,86800.0
2011-08-17 15:15:00,40.61,40.62,40.58,40.61,78700.0,31.9129,31.9208,31.8893,31.9129,78700.0
2011-08-17 15:20:00,40.61,40.63,40.59,40.62,124400.0,31.9129,31.9286,31.8972,31.9208,124400.0
2011-08-17 15:25:00,40.62,40.65,40.6,40.62,57300.0,31.9208,31.9443,31.905,31.9208,57300.0
2011-08-17 15:30:00,40.62,40.63,40.59,40.59,75700.0,31.9208,31.9286,31.8972,31.8972,75700.0
2011-08-17 15:35:00,40.59,40.62,40.56,40.56,99400.0,31.8972,31.9208,31.8736,31.8736,99400.0
2011-08-17 15:40:00,40.57,40.6,40.55,40.6,93900.0,31.8815,31.905,31.8657,31.905,93900.0
2011-08-17 15:45:00,40.59,40.67,40.58,40.65,176300.0,31.8972,31.96,31.8893,31.9443,176300.0
2011-08-17 15:50:00,40.67,40.67,40.57,40.61,100800.0,31.96,31.96,31.8815,31.9129,100800.0
2011-08-17 15:55:00,40.61,40.65,40.6,40.62,159100.0,31.9129,31.9443,31.905,31.9208,159100.0
2011-08-18 09:30:00,39.28,39.62,39.28,39.54,86700.0,30.8677,31.1349,30.8677,31.072,86700.0
2011-08-18 09:35:00,39.53,39.53,39.28,39.32,70100.0,31.0642,31.0642,30.8677,30.8992,70100.0
2011-08-18 09:40:00,39.33,39.35,39.17,39.17,48600.0,30.907,30.9227,30.7813,30.7813,48600.0
2011-08-18 09:45:00,39.19,39.23,39.13,39.2,71400.0,30.797,30.8284,30.7499,30.8049,71400.0
2011-08-18 09:50:00,39.21,39.38,39.21,39.33,48300.0,30.8127,30.9463,30.8127,30.907,48300.0
2011-08-18 09:55:00,39.32,39.37,39.22,39.33,69700.0,30.8992,30.9385,30.8206,30.907,69700.0
2011-08-18 10:00:00,39.32,39.32,38.67,38.82,149500.0,30.8992,30.8992,30.3884,30.5062,149500.0
2011-08-18 10:05:00,38.83,38.83,38.64,38.83,111900.0,30.5141,30.5141,30.3648,30.5141,111900.0
2011-08-18 10:10:00,38.82,38.95,38.76,38.94,88200.0,30.5062,30.6084,30.4591,30.6005,88200.0
2011-08-18 10:15:00,38.93,39.23,38.91,39.12,163200.0,30.5927,30.8284,30.577,30.742,163200.0
2011-08-18 10:20:00,39.12,39.19,39.05,39.19,35000.0,30.742,30.797,30.687,30.797,35000.0
2011-08-18 10:25:00,39.2,39.28,39.18,39.22,44800.0,30.8049,30.8677,30.7891,30.8206,44800.0
2011-08-18 10:30:00,39.23,39.24,39.05,39.05,87500.0,30.8284,30.8363,30.687,30.687,87500.0
2011-08-18 10:35:00,39.07,39.1,38.99,39.06,88900.0,30.7027,30.7263,30.6398,30.6948,88900.0
2011-08-18 10:40:00,39.06,39.06,38.9,39.0,44900.0,30.6948,30.6948,30.5691,30.6477,44900.0
2011-08-18 10:45:00,39.0,39.17,38.95,39.17,92800.0,30.6477,30.7813,30.6084,30.7813,92800.0
2011-08-18 10:50:00,39.19,39.2,39.08,39.09,88600.0,30.797,30.8049,30.7106,30.7184,88600.0
2011-08-18 10:55:00,39.09,39.1,38.97,39.06,42800.0,30.7184,30.7263,30.6241,30.6948,42800.0
2011-08-18 11:00:00,39.06,39.09,39.0,39.01,46300.0,30.6948,30.7184,30.6477,30.6556,46300.0
2011-08-18 11:05:00,39.0,39.01,38.92,38.93,41900.0,30.6477,30.6556,30.5848,30.5927,41900.0
2011-08-18 11:10:00,38.93,38.98,38.88,38.9,58900.0,30.5927,30.632,30.5534,30.5691,58900.0
2011-08-18 11:15:00,38.9,38.9,38.78,38.83,34000.0,30.5691,30.5691,30.4748,30.5141,34000.0
2011-08-18 11:20:00,38.83,38.91,38.81,38.88,24100.0,30.5141,30.577,30.4984,30.5534,24100.0
2011-08-18 11:25:00,38.87,38.94,38.87,38.91,21900.0,30.5455,30.6005,30.5455,30.577,21900.0
2011-08-18 11:30:00,38.91,39.07,38.89,38.99,50400.0,30.577,30.7027,30.5613,30.6398,50400.0
2011-08-18 11:35:00,38.98,39.02,38.98,39.01,21500.0,30.632,30.6634,30.632,30.6556,21500.0
2011-08-18 11:40:00,39.01,39.04,38.97,39.02,35400.0,30.6556,30.6791,30.6241,30.6634,35400.0
2011-08-18 11:45:00,39.01,39.14,39.01,39.14,38700.0,30.6556,30.7577,30.6556,30.7577,38700.0
2011-08-18 11:50:00,39.14,39.14,39.06,39.06,112700.0,30.7577,30.7577,30.6948,30.6948,112700.0
2011-08-18 11:55:00,39.07,39.08,39.03,39.07,70300.0,30.7027,30.7106,30.6713,30.7027,70300.0
2011-08-18 12:00:00,39.07,39.08,38.95,38.95,72400.0,30.7027,30.7106,30.6084,30.6084,72400.0
2011-08-18 12:05:00,38.97,39.01,38.94,38.99,44100.0,30.6241,30.6556,30.6005,30.6398,44100.0
2011-08-18 12:10:00,38.98,39.05,38.97,39.02,103500.0,30.632,30.687,30.6241,30.6634,103500.0
2011-08-18 12:15:00,39.01,39.04,38.99,39.02,78700.0,30.6556,30.6791,30.6398,30.6634,78700.0
2011-08-18 12:20:00,39.03,39.05,38.97,38.97,35700.0,30.6713,30.687,30.6241,30.6241,35700.0
2011-08-18 12:25:00,38.97,39.01,38.95,38.99,27500.0,30.6241,30.6556,30.6084,30.6398,27500.0
2011-08-18 12:30:00,38.99,39.01,38.95,38.98,41300.0,30.6398,30.6556,30.6084,30.632,41300.0
2011-08-18 12:35:00,38.98,38.98,38.88,38.89,20900.0,30.632,30.632,30.5534,30.5613,20900.0
2011-08-18 12:40:00,38.88,38.88,38.82,38.82,41300.0,30.5534,30.5534,30.5062,30.5062,41300.0
2011-08-18 12:45:00,38.83,38.84,38.79,38.8,38500.0,30.5141,30.522,30.4827,30.4905,38500.0
2011-08-18 12:50:00,38.8,38.84,38.8,38.83,46800.0,30.4905,30.522,30.4905,30.5141,46800.0
2011-08-18 12:55:00,38.83,38.86,38.81,38.83,46500.0,30.5141,30.5377,30.4984,30.5141,46500.0
2011-08-18 13:00:00,38.83,38.85,38.81,38.81,20300.0,30.5141,30.5298,30.4984,30.4984,20300.0
2011-08-18 13:05:00,38.81,38.82,38.7,38.75,41800.0,30.4984,30.5062,30.4119,30.4512,41800.0
2011-08-18 13:10:00,38.74,38.77,38.71,38.71,19800.0,30.4434,30.467,30.4198,30.4198,19800.0
2011-08-18 13:15:00,38.71,38.72,38.65,38.72,21500.0,30.4198,30.4277,30.3727,30.4277,21500.0
2011-08-18 13:20:00,38.73,38.78,38.71,38.77,22400.0,30.4355,30.4748,30.4198,30.467,22400.0
2011-08-18 13:25:00,38.76,38.81,38.76,38.79,51100.0,30.4591,30.4984,30.4591,30.4827,51100.0
2011-08-18 13:30:00,38.79,38.82,38.64,38.64,48500.0,30.4827,30.5062,30.3648,30.3648,48500.0
2011-08-18 13:35:00,38.64,38.69,38.57,38.57,71000.0,30.3648,30.4041,30.3098,30.3098,71000.0
2011-08-18 13:40:00,38.57,38.67,38.57,38.66,23400.0,30.3098,30.3884,30.3098,30.3805,23400.0
2011-08-18 13:45:00,38.65,38.72,38.64,38.71,15300.0,30.3727,30.4277,30.3648,30.4198,15300.0
2011-08-18 13:50:00,38.71,38.76,38.7,38.71,28000.0,30.4198,30.4591,30.4119,30.4198,28000.0
2011-08-18 13:55:00,38.7,38.7,38.64,38.68,39100.0,30.4119,30.4119,30.3648,30.3962,39100.0
2011-08-18 14:00:00,38.69,38.93,38.69,38.88,104700.0,30.4041,30.5927,30.4041,30.5534,104700.0
2011-08-18 14:05:00,38.88,38.88,38.78,38.83,55200.0,30.5534,30.5534,30.4748,30.5141,55200.0
2011-08-18 14:10:00,38.83,38.88,38.78,38.8,47000.0,30.5141,30.5534,30.4748,30.4905,47000.0
2011-08-18 14:15:00,38.8,38.91,38.79,38.91,33000.0,30.4905,30.577,30.4827,30.577,33000.0
2011-08-18 14:20:00,38.92,38.95,38.81,38.95,68800.0,30.5848,30.6084,30.4984,30.6084,68800.0
2011-08-18 14:25:00,38.94,38.95,38.83,38.83,53600.0,30.6005,30.6084,30.5141,30.5141,53600.0
2011-08-18 14:30:00,38.83,38.83,38.76,38.8,38200.0,30.5141,30.5141,30.4591,30.4905,38200.0
2011-08-18 14:35:00,38.8,38.88,38.75,38.76,71300.0,30.4905,30.5534,30.4512,30.4591,71300.0
2011-08-18 14:40:00,38.76,38.76,38.69,38.71,41000.0,30.4591,30.4591,30.4041,30.4198,41000.0
2011-08-18 14:45:00,38.71,38.71,38.65,38.68,41200.0,30.4198,30.4198,30.3727,30.3962,41200.0
2011-08-18 14:50:00,38.68,38.69,38.54,38.6,60300.0,30.3962,30.4041,30.2862,30.3334,60300.0
2011-08-18 14:55:00,38.61,38.65,38.5,38.5,56900.0,30.3412,30.3727,30.2548,30.2548,56900.0
2011-08-18 15:00:00,38.5,38.53,38.36,38.41,104700.0,30.2548,30.2784,30.1448,30.1841,104700.0
2011-08-18 15:05:00,38.41,38.55,38.41,38.53,35100.0,30.1841,30.2941,30.1841,30.2784,35100.0
2011-08-18 15:10:00,38.52,38.61,38.52,38.56,59500.0,30.2705,30.3412,30.2705,30.3019,59500.0
2011-08-18 15:15:00,38.56,38.58,38.48,38.55,49300.0,30.3019,30.3176,30.2391,30.2941,49300.0
2011-08-18 15:20:00,38.54,38.59,38.53,38.54,57400.0,30.2862,30.3255,30.2784,30.2862,57400.0
2011-08-18 15:25:00,38.53,38.69,38.51,38.67,58400.0,30.2784,30.4041,30.2626,30.3884,58400.0
2011-08-18 15:30:00,38.68,38.72,38.6,38.66,61400.0,30.3962,30.4277,30.3334,30.3805,61400.0
2011-08-18 15:35:00,38.67,38.69,38.55,38.62,102400.0,30.3884,30.4041,30.2941,30.3491,102400.0
2011-08-18 15:40:00,38.62,38.64,38.44,38.45,70400.0,30.3491,30.3648,30.2076,30.2155,70400.0
2011-08-18 15:45:00,38.43,38.57,38.43,38.56,90800.0,30.1998,30.3098,30.1998,30.3019,90800.0
2011-08-18 15:50:00,38.56,38.77,38.53,38.76,159900.0,30.3019,30.467,30.2784,30.4591,159900.0
2011-08-18 15:55:00,38.76,38.79,38.67,38.71,209800.0,30.4591,30.4827,30.3884,30.4198,209800.0
2011-08-19 09:30:00,38.43,38.67,38.41,38.67,293200.0,30.1998,30.3884,30.1841,30.3884,293200.0
2011-08-19 09:35:00,38.67,38.9,38.67,38.86,57500.0,30.3884,30.5691,30.3884,30.5377,57500.0
2011-08-19 09:40:00,38.89,39.05,38.88,38.99,48500.0,30.5613,30.687,30.5534,30.6398,48500.0
2011-08-19 09:45:00,38.98,38.98,38.76,38.76,74000.0,30.632,30.632,30.4591,30.4591,74000.0
2011-08-19 09:50:00,38.75,38.84,38.69,38.81,65100.0,30.4512,30.522,30.4041,30.4984,65100.0
2011-08-19 09:55:00,38.8,39.14,38.76,39.09,68900.0,30.4905,30.7577,30.4591,30.7184,68900.0
2011-08-19 10:00:00,39.08,39.1,38.95,39.05,96400.0,30.7106,30.7263,30.6084,30.687,96400.0
2011-08-19 10:05:00,39.04,39.06,38.93,39.03,62900.0,30.6791,30.6948,30.5927,30.6713,62900.0
2011-08-19 10:10:00,39.02,39.06,38.98,39.01,70500.0,30.6634,30.6948,30.632,30.6556,70500.0
2011-08-19 10:15:00,39.01,39.26,38.98,39.23,74900.0,30.6556,30.852,30.632,30.8284,74900.0
2011-08-19 10:20:00,39.22,39.29,39.15,39.24,55900.0,30.8206,30.8756,30.7656,30.8363,55900.0
2011-08-19 10:25:00,39.25,39.46,39.25,39.4,63500.0,30.8442,31.0092,30.8442,30.962,63500.0
2011-08-19 10:30:00,39.4,39.4,39.29,39.32,67400.0,30.962,30.962,30.8756,30.8992,67400.0
2011-08-19 10:35:00,39.32,39.34,39.19,39.2,38500.0,30.8992,30.9149,30.797,30.8049,38500.0
2011-08-19 10:40:00,39.21,39.23,39.11,39.17,41600.0,30.8127,30.8284,30.7341,30.7813,41600.0
2011-08-19 10:45:00,39.17,39.17,38.99,39.13,41100.0,30.7813,30.7813,30.6398,30.7499,41100.0
2011-08-19 10:50:00,39.14,39.17,39.0,39.07,69800.0,30.7577,30.7813,30.6477,30.7027,69800.0
2011-08-19 10:55:00,39.07,39.17,39.06,39.1,40000.0,30.7027,30.7813,30.6948,30.7263,40000.0
2011-08-19 11:00:00,39.09,39.14,39.07,39.09,45600.0,30.7184,30.7577,30.7027,30.7184,45600.0
2011-08-19 11:05:00,39.08,39.08,38.91,38.91,40100.0,30.7106,30.7106,30.577,30.577,40100.0
2011-08-19 11:10:00,38.91,38.93,38.78,38.78,47000.0,30.577,30.5927,30.4748,30.4748,47000.0
2011-08-19 11:15:00,38.78,38.87,38.71,38.85,36900.0,30.4748,30.5455,30.4198,30.5298,36900.0
2011-08-19 11:20:00,38.84,39.01,38.82,38.97,24700.0,30.522,30.6556,30.5062,30.6241,24700.0
2011-08-19 11:25:00,38.97,39.0,38.93,38.96,28600.0,30.6241,30.6477,30.5927,30.6163,28600.0
2011-08-19 11:30:00,38.95,39.04,38.95,38.98,43700.0,30.6084,30.6791,30.6084,30.632,43700.0
2011-08-19 11:35:00,38.99,39.0,38.85,38.95,50800.0,30.6398,30.6477,30.5298,30.6084,50800.0
2011-08-19 11:40:00,38.95,39.07,38.85,39.05,151200.0,30.6084,30.7027,30.5298,30.687,151200.0
2011-08-19 11:45:00,39.06,39.06,38.97,39.0,29000.0,30.6948,30.6948,30.6241,30.6477,29000.0
2011-08-19 11:50:00,39.01,39.11,39.0,39.1,25800.0,30.6556,30.7341,30.6477,30.7263,25800.0
2011-08-19 11:55:00,39.1,39.2,39.04,39.19,56300.0,30.7263,30.8049,30.6791,30.797,56300.0
2011-08-19 12:00:00,39.18,39.19,39.1,39.11,40700.0,30.7891,30.797,30.7263,30.7341,40700.0
2011-08-19 12:05:00,39.1,39.18,39.08,39.12,45600.0,30.7263,30.7891,30.7106,30.742,45600.0
2011-08-19 12:10:00,39.13,39.13,39.03,39.06,30700.0,30.7499,30.7499,30.6713,30.6948,30700.0
2011-08-19 12:15:00,39.06,39.06,39.01,39.01,26900.0,30.6948,30.6948,30.6556,30.6556,26900.0
2011-08-19 12:20:00,39.0,39.02,38.94,38.96,24700.0,30.6477,30.6634,30.6005,30.6163,24700.0
2011-08-19 12:25:00,38.97,39.03,38.97,39.03,22400.0,30.6241,30.6713,30.6241,30.6713,22400.0
2011-08-19 12:30:00,39.04,39.1,39.03,39.07,33500.0,30.6791,30.7263,30.6713,30.7027,33500.0
2011-08-19 12:35:00,39.08,39.16,39.08,39.1,32500.0,30.7106,30.7734,30.7106,30.7263,32500.0
2011-08-19 12:40:00,39.1,39.16,39.07,39.13,37700.0,30.7263,30.7734,30.7027,30.7499,37700.0
2011-08-19 12:45:00,39.12,39.2,39.12,39.2,31600.0,30.742,30.8049,30.742,30.8049,31600.0
2011-08-19 12:50:00,39.19,39.2,39.14,39.18,29700.0,30.797,30.8049,30.7577,30.7891,29700.0
2011-08-19 12:55:00,39.17,39.17,39.11,39.11,33300.0,30.7813,30.7813,30.7341,30.7341,33300.0
2011-08-19 13:00:00,39.1,39.11,39.04,39.04,33100.0,30.7263,30.7341,30.6791,30.6791,33100.0
2011-08-19 13:05:00,39.05,39.13,39.05,39.12,32900.0,30.687,30.7499,30.687,30.742,32900.0
2011-08-19 13:10:00,39.13,39.18,39.11,39.14,42700.0,30.7499,30.7891,30.7341,30.7577,42700.0
2011-08-19 13:15:00,39.13,39.17,39.11,39.17,36700.0,30.7499,30.7813,30.7341,30.7813,36700.0
2011-08-19 13:20:00,39.17,39.19,39.14,39.16,40700.0,30.7813,30.797,30.7577,30.7734,40700.0
2011-08-19 13:25:00,39.16,39.19,39.14,39.15,65700.0,30.7734,30.797,30.7577,30.7656,65700.0
2011-08-19 13:30:00,39.14,39.15,38.99,39.0,69400.0,30.7577,30.7656,30.6398,30.6477,69400.0
2011-08-19 13:35:00,39.01,39.05,38.97,39.0,37900.0,30.6556,30.687,30.6241,30.6477,37900.0
2011-08-19 13:40:00,39.0,39.03,38.9,38.9,65400.0,30.6477,30.6713,30.5691,30.5691,65400.0
2011-08-19 13:45:00,38.89,39.01,38.89,39.0,59100.0,30.5613,30.6556,30.5613,30.6477,59100.0
2011-08-19 13:50:00,39.0,39.02,38.96,38.98,24100.0,30.6477,30.6634,30.6163,30.632,24100.0
2011-08-19 13:55:00,38.98,39.08,38.97,39.07,31600.0,30.632,30.7106,30.6241,30.7027,31600.0
2011-08-19 14:00:00,39.07,39.13,39.06,39.08,56800.0,30.7027,30.7499,30.6948,30.7106,56800.0
2011-08-19 14:05:00,39.07,39.09,38.95,39.0,84700.0,30.7027,30.7184,30.6084,30.6477,84700.0
2011-08-19 14:10:00,39.0,39.01,38.91,39.0,70200.0,30.6477,30.6556,30.577,30.6477,70200.0
2011-08-19 14:15:00,39.0,39.02,38.85,38.86,52900.0,30.6477,30.6634,30.5298,30.5377,52900.0
2011-08-19 14:20:00,38.86,38.87,38.77,38.83,57600.0,30.5377,30.5455,30.467,30.5141,57600.0
2011-08-19 14:25:00,38.82,38.88,38.81,38.87,60600.0,30.5062,30.5534,30.4984,30.5455,60600.0
2011-08-19 14:30:00,38.87,38.9,38.85,38.87,55500.0,30.5455,30.5691,30.5298,30.5455,55500.0
2011-08-19 14:35:00,38.87,39.03,38.84,39.03,73900.0,30.5455,30.6713,30.522,30.6713,73900.0
2011-08-19 14:40:00,39.03,39.05,38.98,39.03,112400.0,30.6713,30.687,30.632,30.6713,112400.0
2011-08-19 14:45:00,39.03,39.03,38.86,38.87,81300.0,30.6713,30.6713,30.5377,30.5455,81300.0
2011-08-19 14:50:00,38.87,38.9,38.78,38.86,73000.0,30.5455,30.5691,30.4748,30.5377,73000.0
2011-08-19 14:55:00,38.86,38.91,38.84,38.87,40500.0,30.5377,30.577,30.522,30.5455,40500.0
2011-08-19 15:00:00,38.86,38.88,38.79,38.85,75500.0,30.5377,30.5534,30.4827,30.5298,75500.0
2011-08-19 15:05:00,38.85,38.89,38.79,38.84,55600.0,30.5298,30.5613,30.4827,30.522,55600.0
2011-08-19 15:10:00,38.84,38.87,38.76,38.78,54500.0,30.522,30.5455,30.4591,30.4748,54500.0
2011-08-19 15:15:00,38.78,38.81,38.65,38.79,76800.0,30.4748,30.4984,30.3727,30.4827,76800.0
2011-08-19 15:20:00,38.77,38.97,38.76,38.91,88600.0,30.467,30.6241,30.4591,30.577,88600.0
2011-08-19 15:25:00,38.92,38.98,38.87,38.93,138700.0,30.5848,30.632,30.5455,30.5927,138700.0
2011-08-19 15:30:00,38.93,38.95,38.8,38.8,130700.0,30.5927,30.6084,30.4905,30.4905,130700.0
2011-08-19 15:35:00,38.8,38.89,38.74,38.84,91200.0,30.4905,30.5613,30.4434,30.522,91200.0
2011-08-19 15:40:00,38.84,38.88,38.81,38.88,84800.0,30.522,30.5534,30.4984,30.5534,84800.0
2011-08-19 15:45:00,38.87,38.92,38.84,38.9,117000.0,30.5455,30.5848,30.522,30.5691,117000.0
2011-08-19 15:50:00,38.9,38.93,38.8,38.82,175700.0,30.5691,30.5927,30.4905,30.5062,175700.0
2011-08-19 15:55:00,38.82,38.82,38.68,38.75,151300.0,30.5062,30.5062,30.3962,30.4512,151300.0
2011-08-22 09:30:00,39.3,39.43,39.3,39.37,74900.0,30.8834,30.9856,30.8834,30.9385,74900.0
2011-08-22 09:35:00,39.38,39.38,39.22,39.27,67700.0,30.9463,30.9463,30.8206,30.8599,67700.0
2011-08-22 09:40:00,39.28,39.31,39.13,39.24,29500.0,30.8677,30.8913,30.7499,30.8363,29500.0
2011-08-22 09:45:00,39.24,39.34,39.21,39.33,50000.0,30.8363,30.9149,30.8127,30.907,50000.0
2011-08-22 09:50:00,39.33,39.37,39.07,39.11,20300.0,30.907,30.9385,30.7027,30.7341,20300.0
2011-08-22 09:55:00,39.11,39.17,39.07,39.08,38800.0,30.7341,30.7813,30.7027,30.7106,38800.0
2011-08-22 10:00:00,39.08,39.14,39.04,39.13,31900.0,30.7106,30.7577,30.6791,30.7499,31900.0
2011-08-22 10:05:00,39.13,39.14,38.97,38.99,20700.0,30.7499,30.7577,30.6241,30.6398,20700.0
2011-08-22 10:10:00,38.96,39.03,38.91,39.02,19400.0,30.6163,30.6713,30.577,30.6634,19400.0
2011-08-22 10:15:00,39.03,39.12,38.97,39.11,46100.0,30.6713,30.742,30.6241,30.7341,46100.0
2011-08-22 10:20:00,39.11,39.16,39.09,39.13,27400.0,30.7341,30.7734,30.7184,30.7499,27400.0
2011-08-22 10:25:00,39.14,39.19,39.05,39.09,25800.0,30.7577,30.797,30.687,30.7184,25800.0
2011-08-22 10:30:00,39.09,39.13,39.06,39.09,36600.0,30.7184,30.7499,30.6948,30.7184,36600.0
2011-08-22 10:35:00,39.09,39.1,38.94,39.01,24000.0,30.7184,30.7263,30.6005,30.6556,24000.0
2011-08-22 10:40:00,39.01,39.03,38.93,38.94,27300.0,30.6556,30.6713,30.5927,30.6005,27300.0
2011-08-22 10:45:00,38.94,39.02,38.93,38.99,48000.0,30.6005,30.6634,30.5927,30.6398,48000.0
2011-08-22 10:50:00,38.99,39.06,38.85,38.86,33500.0,30.6398,30.6948,30.5298,30.5377,33500.0
2011-08-22 10:55:00,38.86,38.92,38.78,38.81,40100.0,30.5377,30.5848,30.4748,30.4984,40100.0
2011-08-22 11:00:00,38.8,38.97,38.77,38.95,72000.0,30.4905,30.6241,30.467,30.6084,72000.0
2011-08-22 11:05:00,38.94,39.02,38.9,39.02,54600.0,30.6005,30.6634,30.5691,30.6634,54600.0
2011-08-22 11:10:00,39.02,39.05,38.97,39.04,42800.0,30.6634,30.687,30.6241,30.6791,42800.0
2011-08-22 11:15:00,39.03,39.09,38.95,38.95,49200.0,30.6713,30.7184,30.6084,30.6084,49200.0
2011-08-22 11:20:00,38.95,38.97,38.85,38.89,29900.0,30.6084,30.6241,30.5298,30.5613,29900.0
2011-08-22 11:25:00,38.89,39.02,38.89,39.01,55000.0,30.5613,30.6634,30.5613,30.6556,55000.0
2011-08-22 11:30:00,39.01,39.04,38.94,38.98,39900.0,30.6556,30.6791,30.6005,30.632,39900.0
2011-08-22 11:35:00,38.97,38.97,38.82,38.85,27200.0,30.6241,30.6241,30.5062,30.5298,27200.0
2011-08-22 11:40:00,38.85,38.85,38.75,38.78,39300.0,30.5298,30.5298,30.4512,30.4748,39300.0
2011-08-22 11:45:00,38.77,38.84,38.77,38.79,38700.0,30.467,30.522,30.467,30.4827,38700.0
2011-08-22 11:50:00,38.79,38.81,38.73,38.74,38500.0,30.4827,30.4984,30.4355,30.4434,38500.0
2011-08-22 11:55:00,38.72,38.77,38.68,38.77,32400.0,30.4277,30.467,30.3962,30.467,32400.0
2011-08-22 12:00:00,38.78,38.86,38.77,38.85,47800.0,30.4748,30.5377,30.467,30.5298,47800.0
2011-08-22 12:05:00,38.85,38.99,38.84,38.99,28900.0,30.5298,30.6398,30.522,30.6398,28900.0
2011-08-22 12:10:00,38.99,39.01,38.97,39.01,34100.0,30.6398,30.6556,30.6241,30.6556,34100.0
2011-08-22 12:15:00,39.0,39.03,38.96,39.03,43100.0,30.6477,30.6713,30.6163,30.6713,43100.0
2011-08-22 12:20:00,39.03,39.06,38.96,38.98,64800.0,30.6713,30.6948,30.6163,30.632,64800.0
2011-08-22 12:25:00,38.98,39.02,38.89,38.91,55000.0,30.632,30.6634,30.5613,30.577,55000.0
2011-08-22 12:30:00,38.91,38.98,38.82,38.83,30600.0,30.577,30.632,30.5062,30.5141,30600.0
2011-08-22 12:35:00,38.82,38.88,38.78,38.85,46400.0,30.5062,30.5534,30.4748,30.5298,46400.0
2011-08-22 12:40:00,38.85,38.91,38.78,38.9,47600.0,30.5298,30.577,30.4748,30.5691,47600.0
2011-08-22 12:45:00,38.89,39.07,38.88,39.04,44200.0,30.5613,30.7027,30.5534,30.6791,44200.0
2011-08-22 12:50:00,39.04,39.08,38.95,39.08,41900.0,30.6791,30.7106,30.6084,30.7106,41900.0
2011-08-22 12:55:00,39.08,39.15,39.06,39.09,37000.0,30.7106,30.7656,30.6948,30.7184,37000.0
2011-08-22 13:00:00,39.09,39.09,39.03,39.09,32900.0,30.7184,30.7184,30.6713,30.7184,32900.0
2011-08-22 13:05:00,39.09,39.11,39.05,39.05,39400.0,30.7184,30.7341,30.687,30.687,39400.0
2011-08-22 13:10:00,39.05,39.07,39.01,39.01,24400.0,30.687,30.7027,30.6556,30.6556,24400.0
2011-08-22 13:15:00,39.01,39.05,38.99,39.04,41400.0,30.6556,30.687,30.6398,30.6791,41400.0
2011-08-22 13:20:00,39.04,39.11,39.01,39.01,33300.0,30.6791,30.7341,30.6556,30.6556,33300.0
2011-08-22 13:25:00,39.01,39.01,38.92,38.92,36200.0,30.6556,30.6556,30.5848,30.5848,36200.0
2011-08-22 13:30:00,38.93,38.97,38.84,38.85,45000.0,30.5927,30.6241,30.522,30.5298,45000.0
2011-08-22 13:35:00,38.84,38.84,38.76,38.81,44600.0,30.522,30.522,30.4591,30.4984,44600.0
2011-08-22 13:40:00,38.81,38.9,38.8,38.89,49000.0,30.4984,30.5691,30.4905,30.5613,49000.0
2011-08-22 13:45:00,38.88,38.88,38.79,38.82,54200.0,30.5534,30.5534,30.4827,30.5062,54200.0
2011-08-22 13:50:00,38.83,38.88,38.78,38.8,37700.0,30.5141,30.5534,30.4748,30.4905,37700.0
2011-08-22 13:55:00,38.8,38.95,38.8,38.93,41900.0,30.4905,30.6084,30.4905,30.5927,41900.0
2011-08-22 14:00:00,38.93,38.96,38.85,38.86,44200.0,30.5927,30.6163,30.5298,30.5377,44200.0
2011-08-22 14:05:00,38.86,38.99,38.86,38.94,35100.0,30.5377,30.6398,30.5377,30.6005,35100.0
2011-08-22 14:10:00,38.95,39.03,38.95,39.03,36400.0,30.6084,30.6713,30.6084,30.6713,36400.0
2011-08-22 14:15:00,39.03,39.1,38.92,38.94,84600.0,30.6713,30.7263,30.5848,30.6005,84600.0
2011-08-22 14:20:00,38.95,39.03,38.94,38.98,43600.0,30.6084,30.6713,30.6005,30.632,43600.0
2011-08-22 14:25:00,38.98,39.0,38.93,38.96,43100.0,30.632,30.6477,30.5927,30.6163,43100.0
2011-08-22 14:30:00,38.95,38.96,38.85,38.91,49000.0,30.6084,30.6163,30.5298,30.577,49000.0
2011-08-22 14:35:00,38.91,38.97,38.9,38.91,42100.0,30.577,30.6241,30.5691,30.577,42100.0
2011-08-22 14:40:00,38.92,39.0,38.92,38.98,45900.0,30.5848,30.6477,30.5848,30.632,45900.0
2011-08-22 14:45:00,38.97,39.0,38.94,38.97,31300.0,30.6241,30.6477,30.6005,30.6241,31300.0
2011-08-22 14:50:00,38.97,38.98,38.87,38.9,41100.0,30.6241,30.632,30.5455,30.5691,41100.0
2011-08-22 14:55:00,38.9,38.92,38.85,38.86,47900.0,30.5691,30.5848,30.5298,30.5377,47900.0
2011-08-22 15:00:00,38.86,38.91,38.85,38.89,52600.0,30.5377,30.577,30.5298,30.5613,52600.0
2011-08-22 15:05:00,38.88,38.95,38.87,38.88,70100.0,30.5534,30.6084,30.5455,30.5534,70100.0
2011-08-22 15:10:00,38.88,39.01,38.87,39.0,48400.0,30.5534,30.6556,30.5455,30.6477,48400.0
2011-08-22 15:15:00,39.0,39.01,38.96,38.97,43800.0,30.6477,30.6556,30.6163,30.6241,43800.0
2011-08-22 15:20:00,38.97,39.05,38.97,39.03,102000.0,30.6241,30.687,30.6241,30.6713,102000.0
2011-08-22 15:25:00,39.03,39.07,38.99,39.01,98700.0,30.6713,30.7027,30.6398,30.6556,98700.0
2011-08-22 15:30:00,39.01,39.02,38.99,39.0,139800.0,30.6556,30.6634,30.6398,30.6477,139800.0
2011-08-22 15:35:00,39.0,39.02,38.94,38.95,102600.0,30.6477,30.6634,30.6005,30.6084,102600.0
2011-08-22 15:40:00,38.95,39.02,38.94,39.02,52900.0,30.6084,30.6634,30.6005,30.6634,52900.0
2011-08-22 15:45:00,39.02,39.04,38.97,38.98,211200.0,30.6634,30.6791,30.6241,30.632,211200.0
2011-08-22 15:50:00,38.98,38.99,38.79,38.82,146800.0,30.632,30.6398,30.4827,30.5062,146800.0
2011-08-22 15:55:00,38.82,38.88,38.79,38.86,112900.0,30.5062,30.5534,30.4827,30.5377,112900.0
2011-08-23 09:30:00,38.99,39.18,38.96,39.12,32500.0,30.6398,30.7891,30.6163,30.742,32500.0
2011-08-23 09:35:00,39.1,39.12,38.97,38.97,15600.0,30.7263,30.742,30.6241,30.6241,15600.0
2011-08-23 09:40:00,38.96,39.05,38.9,38.98,51000.0,30.6163,30.687,30.5691,30.632,51000.0
2011-08-23 09:45:00,38.98,39.2,38.96,39.17,55000.0,30.632,30.8049,30.6163,30.7813,55000.0
2011-08-23 09:50:00,39.17,39.32,39.14,39.2,49100.0,30.7813,30.8992,30.7577,30.8049,49100.0
2011-08-23 09:55:00,39.21,39.31,39.18,39.18,45000.0,30.8127,30.8913,30.7891,30.7891,45000.0
2011-08-23 10:00:00,39.17,39.42,39.14,39.31,123700.0,30.7813,30.9777,30.7577,30.8913,123700.0
2011-08-23 10:05:00,39.3,39.49,39.3,39.44,76900.0,30.8834,31.0328,30.8834,30.9935,76900.0
2011-08-23 10:10:00,39.46,39.54,39.38,39.42,29300.0,31.0092,31.072,30.9463,30.9777,29300.0
2011-08-23 10:15:00,39.42,39.45,39.28,39.29,44800.0,30.9777,31.0013,30.8677,30.8756,44800.0
2011-08-23 10:20:00,39.28,39.32,39.21,39.25,19900.0,30.8677,30.8992,30.8127,30.8442,19900.0
2011-08-23 10:25:00,39.26,39.39,39.26,39.35,23100.0,30.852,30.9542,30.852,30.9227,23100.0
2011-08-23 10:30:00,39.35,39.38,39.27,39.29,23300.0,30.9227,30.9463,30.8599,30.8756,23300.0
2011-08-23 10:35:00,39.29,39.39,39.27,39.39,28700.0,30.8756,30.9542,30.8599,30.9542,28700.0
2011-08-23 10:40:00,39.4,39.45,39.36,39.37,20500.0,30.962,31.0013,30.9306,30.9385,20500.0
2011-08-23 10:45:00,39.4,39.4,39.33,39.34,16700.0,30.962,30.962,30.907,30.9149,16700.0
2011-08-23 10:50:00,39.35,39.36,39.23,39.23,17900.0,30.9227,30.9306,30.8284,30.8284,17900.0
2011-08-23 10:55:00,39.23,39.27,39.14,39.17,36300.0,30.8284,30.8599,30.7577,30.7813,36300.0
2011-08-23 11:00:00,39.17,39.27,39.17,39.22,62300.0,30.7813,30.8599,30.7813,30.8206,62300.0
2011-08-23 11:05:00,39.22,39.28,39.16,39.25,46500.0,30.8206,30.8677,30.7734,30.8442,46500.0
2011-08-23 11:10:00,39.25,39.36,39.18,39.32,37800.0,30.8442,30.9306,30.7891,30.8992,37800.0
2011-08-23 11:15:00,39.32,39.42,39.28,39.35,45600.0,30.8992,30.9777,30.8677,30.9227,45600.0
2011-08-23 11:20:00,39.35,39.37,39.26,39.28,19400.0,30.9227,30.9385,30.852,30.8677,19400.0
2011-08-23 11:25:00,39.28,39.39,39.28,39.39,25000.0,30.8677,30.9542,30.8677,30.9542,25000.0
2011-08-23 11:30:00,39.39,39.43,39.34,39.36,54400.0,30.9542,30.9856,30.9149,30.9306,54400.0
2011-08-23 11:35:00,39.35,39.45,39.34,39.45,37400.0,30.9227,31.0013,30.9149,31.0013,37400.0
2011-08-23 11:40:00,39.46,39.54,39.46,39.54,38100.0,31.0092,31.072,31.0092,31.072,38100.0
2011-08-23 11:45:00,39.55,39.61,39.54,39.58,16400.0,31.0799,31.1271,31.072,31.1035,16400.0
2011-08-23 11:50:00,39.59,39.63,39.56,39.56,36200.0,31.1113,31.1428,31.0878,31.0878,36200.0
2011-08-23 11:55:00,39.56,39.68,39.54,39.64,38900.0,31.0878,31.1821,31.072,31.1506,38900.0
2011-08-23 12:00:00,39.64,39.65,39.51,39.51,20200.0,31.1506,31.1585,31.0485,31.0485,20200.0
2011-08-23 12:05:00,39.51,39.58,39.47,39.58,21600.0,31.0485,31.1035,31.017,31.1035,21600.0
2011-08-23 12:10:00,39.59,39.6,39.51,39.55,14100.0,31.1113,31.1192,31.0485,31.0799,14100.0
2011-08-23 12:15:00,39.55,39.56,39.47,39.47,6700.0,31.0799,31.0878,31.017,31.017,6700.0
2011-08-23 12:20:00,39.48,39.52,39.48,39.49,19300.0,31.0249,31.0563,31.0249,31.0328,19300.0
2011-08-23 12:25:00,39.49,39.5,39.46,39.48,8800.0,31.0328,31.0406,31.0092,31.0249,8800.0
2011-08-23 12:30:00,39.49,39.53,39.48,39.48,24100.0,31.0328,31.0642,31.0249,31.0249,24100.0
2011-08-23 12:35:00,39.49,39.57,39.48,39.57,30700.0,31.0328,31.0956,31.0249,31.0956,30700.0
2011-08-23 12:40:00,39.58,39.66,39.55,39.62,63000.0,31.1035,31.1663,31.0799,31.1349,63000.0
2011-08-23 12:45:00,39.62,39.62,39.49,39.5,50100.0,31.1349,31.1349,31.0328,31.0406,50100.0
2011-08-23 12:50:00,39.5,39.69,39.5,39.66,28200.0,31.0406,31.1899,31.0406,31.1663,28200.0
2011-08-23 12:55:00,39.68,39.71,39.64,39.64,18600.0,31.1821,31.2056,31.1506,31.1506,18600.0
2011-08-23 13:00:00,39.65,39.71,39.65,39.67,24400.0,31.1585,31.2056,31.1585,31.1742,24400.0
2011-08-23 13:05:00,39.68,39.74,39.6,39.6,18200.0,31.1821,31.2292,31.1192,31.1192,18200.0
2011-08-23 13:10:00,39.6,39.61,39.52,39.59,19900.0,31.1192,31.1271,31.0563,31.1113,19900.0
2011-08-23 13:15:00,39.59,39.6,39.53,39.56,15400.0,31.1113,31.1192,31.0642,31.0878,15400.0
2011-08-23 13:20:00,39.57,39.61,39.53,39.54,10700.0,31.0956,31.1271,31.0642,31.072,10700.0
2011-08-23 13:25:00,39.54,39.54,39.49,39.52,10900.0,31.072,31.072,31.0328,31.0563,10900.0
2011-08-23 13:30:00,39.52,39.55,39.43,39.45,16600.0,31.0563,31.0799,30.9856,31.0013,16600.0
2011-08-23 13:35:00,39.45,39.48,39.42,39.48,11900.0,31.0013,31.0249,30.9777,31.0249,11900.0
2011-08-23 13:40:00,39.49,39.5,39.43,39.48,19700.0,31.0328,31.0406,30.9856,31.0249,19700.0
2011-08-23 13:45:00,39.49,39.57,39.49,39.51,21300.0,31.0328,31.0956,31.0328,31.0485,21300.0
2011-08-23 13:50:00,39.51,39.52,39.23,39.37,63900.0,31.0485,31.0563,30.8284,30.9385,63900.0
2011-08-23 13:55:00,39.37,39.44,39.3,39.4,73700.0,30.9385,30.9935,30.8834,30.962,73700.0
2011-08-23 14:00:00,39.4,39.41,39.3,39.38,66100.0,30.962,30.9699,30.8834,30.9463,66100.0
2011-08-23 14:05:00,39.39,39.44,39.37,39.38,60900.0,30.9542,30.9935,30.9385,30.9463,60900.0
2011-08-23 14:10:00,39.39,39.42,39.24,39.26,54500.0,30.9542,30.9777,30.8363,30.852,54500.0
2011-08-23 14:15:00,39.27,39.42,39.26,39.42,48000.0,30.8599,30.9777,30.852,30.9777,48000.0
2011-08-23 14:20:00,39.42,39.42,39.26,39.34,47700.0,30.9777,30.9777,30.852,30.9149,47700.0
2011-08-23 14:25:00,39.34,39.53,39.34,39.51,26700.0,30.9149,31.0642,30.9149,31.0485,26700.0
2011-08-23 14:30:00,39.5,39.57,39.46,39.53,79500.0,31.0406,31.0956,31.0092,31.0642,79500.0
2011-08-23 14:35:00,39.53,39.59,39.48,39.53,81400.0,31.0642,31.1113,31.0249,31.0642,81400.0
2011-08-23 14:40:00,39.53,39.54,39.5,39.54,28100.0,31.0642,31.072,31.0406,31.072,28100.0
2011-08-23 14:45:00,39.55,39.59,39.54,39.58,64400.0,31.0799,31.1113,31.072,31.1035,64400.0
2011-08-23 14:50:00,39.59,39.63,39.58,39.59,51900.0,31.1113,31.1428,31.1035,31.1113,51900.0
2011-08-23 14:55:00,39.6,39.62,39.59,39.59,51000.0,31.1192,31.1349,31.1113,31.1113,51000.0
2011-08-23 15:00:00,39.59,39.82,39.58,39.76,61100.0,31.1113,31.2921,31.1035,31.2449,61100.0
2011-08-23 15:05:00,39.76,39.87,39.73,39.86,52600.0,31.2449,31.3314,31.2214,31.3235,52600.0
2011-08-23 15:10:00,39.88,39.9,39.83,39.85,109900.0,31.3392,31.3549,31.2999,31.3157,109900.0
2011-08-23 15:15:00,39.86,39.87,39.78,39.85,50800.0,31.3235,31.3314,31.2606,31.3157,50800.0
2011-08-23 15:20:00,39.85,39.87,39.8,39.81,85600.0,31.3157,31.3314,31.2764,31.2842,85600.0
2011-08-23 15:25:00,39.81,39.82,39.72,39.73,104100.0,31.2842,31.2921,31.2135,31.2214,104100.0
2011-08-23 15:30:00,39.73,39.8,39.72,39.78,67500.0,31.2214,31.2764,31.2135,31.2606,67500.0
2011-08-23 15:35:00,39.79,39.88,39.78,39.86,80700.0,31.2685,31.3392,31.2606,31.3235,80700.0
2011-08-23 15:40:00,39.86,39.91,39.86,39.91,79900.0,31.3235,31.3628,31.3235,31.3628,79900.0
2011-08-23 15:45:00,39.91,39.97,39.9,39.9,161400.0,31.3628,31.41,31.3549,31.3549,161400.0
2011-08-23 15:50:00,39.91,39.91,39.82,39.89,98300.0,31.3628,31.3628,31.2921,31.3471,98300.0
2011-08-23 15:55:00,39.89,40.0,39.89,40.0,315600.0,31.3471,31.4335,31.3471,31.4335,315600.0
2011-08-24 09:30:00,39.84,39.97,39.7,39.93,34500.0,31.3078,31.41,31.1978,31.3785,34500.0
2011-08-24 09:35:00,39.93,39.93,39.73,39.73,11500.0,31.3785,31.3785,31.2214,31.2214,11500.0
2011-08-24 09:40:00,39.71,39.81,39.65,39.8,13700.0,31.2056,31.2842,31.1585,31.2764,13700.0
2011-08-24 09:45:00,39.8,39.96,39.77,39.94,24500.0,31.2764,31.4021,31.2528,31.3864,24500.0
2011-08-24 09:50:00,39.95,40.0,39.89,40.0,32300.0,31.3942,31.4335,31.3471,31.4335,32300.0
2011-08-24 09:55:00,40.02,40.09,39.97,40.05,34300.0,31.4493,31.5043,31.41,31.4728,34300.0
2011-08-24 10:00:00,40.04,40.15,40.0,40.06,47500.0,31.465,31.5514,31.4335,31.4807,47500.0
2011-08-24 10:05:00,40.07,40.16,40.03,40.07,21800.0,31.4885,31.5593,31.4571,31.4885,21800.0
2011-08-24 10:10:00,40.08,40.15,40.01,40.01,24600.0,31.4964,31.5514,31.4414,31.4414,24600.0
2011-08-24 10:15:00,40.0,40.06,39.96,40.04,35400.0,31.4335,31.4807,31.4021,31.465,35400.0
2011-08-24 10:20:00,40.07,40.07,39.87,39.91,16400.0,31.4885,31.4885,31.3314,31.3628,16400.0
2011-08-24 10:25:00,39.92,39.93,39.85,39.87,12300.0,31.3707,31.3785,31.3157,31.3314,12300.0
2011-08-24 10:30:00,39.87,39.91,39.69,39.75,58400.0,31.3314,31.3628,31.1899,31.2371,58400.0
2011-08-24 10:35:00,39.77,39.91,39.77,39.88,19200.0,31.2528,31.3628,31.2528,31.3392,19200.0
2011-08-24 10:40:00,39.87,39.96,39.83,39.92,17500.0,31.3314,31.4021,31.2999,31.3707,17500.0
2011-08-24 10:45:00,39.92,39.92,39.69,39.7,37100.0,31.3707,31.3707,31.1899,31.1978,37100.0
2011-08-24 10:50:00,39.7,39.82,39.68,39.69,31300.0,31.1978,31.2921,31.1821,31.1899,31300.0
2011-08-24 10:55:00,39.68,39.8,39.66,39.72,51300.0,31.1821,31.2764,31.1663,31.2135,51300.0
2011-08-24 11:00:00,39.71,39.79,39.66,39.78,88600.0,31.2056,31.2685,31.1663,31.2606,88600.0
2011-08-24 11:05:00,39.79,39.86,39.76,39.8,38100.0,31.2685,31.3235,31.2449,31.2764,38100.0
2011-08-24 11:10:00,39.81,39.91,39.8,39.91,27200.0,31.2842,31.3628,31.2764,31.3628,27200.0
2011-08-24 11:15:00,39.91,39.93,39.8,39.85,28600.0,31.3628,31.3785,31.2764,31.3157,28600.0
2011-08-24 11:20:00,39.85,40.02,39.85,39.99,28500.0,31.3157,31.4493,31.3157,31.4257,28500.0
2011-08-24 11:25:00,39.98,40.06,39.94,40.0,44700.0,31.4178,31.4807,31.3864,31.4335,44700.0
2011-08-24 11:30:00,40.0,40.03,39.94,39.97,68900.0,31.4335,31.4571,31.3864,31.41,68900.0
2011-08-24 11:35:00,39.98,40.1,39.98,40.08,55800.0,31.4178,31.5121,31.4178,31.4964,55800.0
2011-08-24 11:40:00,40.07,40.08,40.05,40.05,55200.0,31.4885,31.4964,31.4728,31.4728,55200.0
2011-08-24 11:45:00,40.06,40.06,39.93,40.01,72900.0,31.4807,31.4807,31.3785,31.4414,72900.0
2011-08-24 11:50:00,40.03,40.07,39.97,40.05,37100.0,31.4571,31.4885,31.41,31.4728,37100.0
2011-08-24 11:55:00,40.05,40.08,39.93,39.97,32100.0,31.4728,31.4964,31.3785,31.41,32100.0
2011-08-24 12:00:00,39.97,39.97,39.8,39.8,28900.0,31.41,31.41,31.2764,31.2764,28900.0
2011-08-24 12:05:00,39.81,39.86,39.78,39.79,14100.0,31.2842,31.3235,31.2606,31.2685,14100.0
2011-08-24 12:10:00,39.8,39.84,39.76,39.82,20100.0,31.2764,31.3078,31.2449,31.2921,20100.0
2011-08-24 12:15:00,39.82,39.9,39.8,39.8,13300.0,31.2921,31.3549,31.2764,31.2764,13300.0
2011-08-24 12:20:00,39.82,39.89,39.82,39.87,12800.0,31.2921,31.3471,31.2921,31.3314,12800.0
2011-08-24 12:25:00,39.87,39.88,39.82,39.83,7500.0,31.3314,31.3392,31.2921,31.2999,7500.0
2011-08-24 12:30:00,39.83,39.84,39.78,39.84,9800.0,31.2999,31.3078,31.2606,31.3078,9800.0
2011-08-24 12:35:00,39.83,39.86,39.8,39.8,10000.0,31.2999,31.3235,31.2764,31.2764,10000.0
2011-08-24 12:40:00,39.79,39.88,39.75,39.88,15600.0,31.2685,31.3392,31.2371,31.3392,15600.0
2011-08-24 12:45:00,39.87,39.87,39.76,39.81,16000.0,31.3314,31.3314,31.2449,31.2842,16000.0
2011-08-24 12:50:00,39.81,39.9,39.81,39.9,20100.0,31.2842,31.3549,31.2842,31.3549,20100.0
2011-08-24 12:55:00,39.9,40.04,39.9,40.02,27100.0,31.3549,31.465,31.3549,31.4493,27100.0
2011-08-24 13:00:00,40.0,40.07,39.97,40.03,37000.0,31.4335,31.4885,31.41,31.4571,37000.0
2011-08-24 13:05:00,40.04,40.05,39.95,39.95,43100.0,31.465,31.4728,31.3942,31.3942,43100.0
2011-08-24 13:10:00,39.95,40.07,39.95,40.04,31200.0,31.3942,31.4885,31.3942,31.465,31200.0
2011-08-24 13:15:00,40.04,40.08,40.01,40.05,45100.0,31.465,31.4964,31.4414,31.4728,45100.0
2011-08-24 13:20:00,40.05,40.19,40.04,40.14,35300.0,31.4728,31.5828,31.465,31.5436,35300.0
2011-08-24 13:25:00,40.14,40.16,40.08,40.11,28100.0,31.5436,31.5593,31.4964,31.52,28100.0
2011-08-24 13:30:00,40.11,40.12,40.03,40.04,42600.0,31.52,31.5278,31.4571,31.465,42600.0
2011-08-24 13:35:00,40.04,40.12,40.04,40.06,35400.0,31.465,31.5278,31.465,31.4807,35400.0
2011-08-24 13:40:00,40.06,40.06,39.98,40.03,34000.0,31.4807,31.4807,31.4178,31.4571,34000.0
2011-08-24 13:45:00,40.03,40.06,39.96,40.04,23000.0,31.4571,31.4807,31.4021,31.465,23000.0
2011-08-24 13:50:00,40.03,40.06,39.98,40.03,18800.0,31.4571,31.4807,31.4178,31.4571,18800.0
2011-08-24 13:55:00,40.03,40.1,40.01,40.1,79100.0,31.4571,31.5121,31.4414,31.5121,79100.0
2011-08-24 14:00:00,40.1,40.1,40.02,40.05,35100.0,31.5121,31.5121,31.4493,31.4728,35100.0
2011-08-24 14:05:00,40.05,40.11,40.03,40.09,26500.0,31.4728,31.52,31.4571,31.5043,26500.0
2011-08-24 14:10:00,40.1,40.15,40.09,40.15,57400.0,31.5121,31.5514,31.5043,31.5514,57400.0
2011-08-24 14:15:00,40.15,40.15,40.05,40.11,53900.0,31.5514,31.5514,31.4728,31.52,53900.0
2011-08-24 14:20:00,40.1,40.12,40.05,40.12,111600.0,31.5121,31.5278,31.4728,31.5278,111600.0
2011-08-24 14:25:00,40.12,40.13,40.05,40.07,50300.0,31.5278,31.5357,31.4728,31.4885,50300.0
2011-08-24 14:30:00,40.08,40.13,40.07,40.13,64300.0,31.4964,31.5357,31.4885,31.5357,64300.0
2011-08-24 14:35:00,40.13,40.13,40.07,40.12,46400.0,31.5357,31.5357,31.4885,31.5278,46400.0
2011-08-24 14:40:00,40.12,40.14,40.09,40.12,74600.0,31.5278,31.5436,31.5043,31.5278,74600.0
2011-08-24 14:45:00,40.13,40.14,40.08,40.11,44400.0,31.5357,31.5436,31.4964,31.52,44400.0
2011-08-24 14:50:00,40.11,40.18,40.08,40.17,40200.0,31.52,31.575,31.4964,31.5671,40200.0
2011-08-24 14:55:00,40.18,40.21,40.13,40.18,76800.0,31.575,31.5986,31.5357,31.575,76800.0
2011-08-24 15:00:00,40.18,40.18,40.13,40.16,80800.0,31.575,31.575,31.5357,31.5593,80800.0
2011-08-24 15:05:00,40.17,40.19,40.15,40.16,50300.0,31.5671,31.5828,31.5514,31.5593,50300.0
2011-08-24 15:10:00,40.16,40.23,40.15,40.23,50700.0,31.5593,31.6143,31.5514,31.6143,50700.0
2011-08-24 15:15:00,40.22,40.29,40.22,40.28,90500.0,31.6064,31.6614,31.6064,31.6536,90500.0
2011-08-24 15:20:00,40.28,40.34,40.25,40.32,80400.0,31.6536,31.7007,31.63,31.685,80400.0
2011-08-24 15:25:00,40.31,40.36,40.29,40.31,110600.0,31.6771,31.7164,31.6614,31.6771,110600.0
2011-08-24 15:30:00,40.32,40.42,40.32,40.41,117000.0,31.685,31.7636,31.685,31.7557,117000.0
2011-08-24 15:35:00,40.42,40.42,40.39,40.4,65100.0,31.7636,31.7636,31.74,31.7479,65100.0
2011-08-24 15:40:00,40.41,40.48,40.41,40.47,112800.0,31.7557,31.8107,31.7557,31.8029,112800.0
2011-08-24 15:45:00,40.47,40.47,40.43,40.45,154700.0,31.8029,31.8029,31.7714,31.7872,154700.0
2011-08-24 15:50:00,40.46,40.47,40.39,40.43,153500.0,31.795,31.8029,31.74,31.7714,153500.0
2011-08-24 15:55:00,40.43,40.45,40.4,40.43,108600.0,31.7714,31.7872,31.7479,31.7714,108600.0
2011-08-25 09:30:00,40.5,40.83,40.45,40.8,53500.0,31.8265,32.0858,31.7872,32.0622,53500.0
2011-08-25 09:35:00,40.8,40.8,40.28,40.28,62000.0,32.0622,32.0622,31.6536,31.6536,62000.0
2011-08-25 09:40:00,40.29,40.47,40.26,40.44,20100.0,31.6614,31.8029,31.6379,31.7793,20100.0
2011-08-25 09:45:00,40.45,40.57,40.31,40.41,72100.0,31.7872,31.8815,31.6771,31.7557,72100.0
2011-08-25 09:50:00,40.4,40.45,40.19,40.24,67200.0,31.7479,31.7872,31.5828,31.6221,67200.0
2011-08-25 09:55:00,40.24,40.3,40.16,40.25,75000.0,31.6221,31.6693,31.5593,31.63,75000.0
2011-08-25 10:00:00,40.24,40.25,40.1,40.2,66500.0,31.6221,31.63,31.5121,31.5907,66500.0
2011-08-25 10:05:00,40.2,40.38,40.18,40.38,47700.0,31.5907,31.7322,31.575,31.7322,47700.0
2011-08-25 10:10:00,40.37,40.38,40.28,40.35,27200.0,31.7243,31.7322,31.6536,31.7086,27200.0
2011-08-25 10:15:00,40.36,40.37,40.19,40.27,40900.0,31.7164,31.7243,31.5828,31.6457,40900.0
2011-08-25 10:20:00,40.27,40.32,40.04,40.12,77000.0,31.6457,31.685,31.465,31.5278,77000.0
2011-08-25 10:25:00,40.11,40.2,39.99,40.16,46200.0,31.52,31.5907,31.4257,31.5593,46200.0
2011-08-25 10:30:00,40.15,40.22,40.09,40.13,54200.0,31.5514,31.6064,31.5043,31.5357,54200.0
2011-08-25 10:35:00,40.13,40.26,40.08,40.19,84600.0,31.5357,31.6379,31.4964,31.5828,84600.0
2011-08-25 10:40:00,40.2,40.26,40.12,40.13,57100.0,31.5907,31.6379,31.5278,31.5357,57100.0
2011-08-25 10:45:00,40.14,40.15,39.96,40.02,49400.0,31.5436,31.5514,31.4021,31.4493,49400.0
2011-08-25 10:50:00,40.02,40.15,40.0,40.06,49600.0,31.4493,31.5514,31.4335,31.4807,49600.0
2011-08-25 10:55:00,40.05,40.14,40.02,40.11,41600.0,31.4728,31.5436,31.4493,31.52,41600.0
2011-08-25 11:00:00,40.11,40.22,40.1,40.22,41600.0,31.52,31.6064,31.5121,31.6064,41600.0
2011-08-25 11:05:00,40.21,40.22,40.08,40.08,43900.0,31.5986,31.6064,31.4964,31.4964,43900.0
2011-08-25 11:10:00,40.08,40.24,40.07,40.19,42700.0,31.4964,31.6221,31.4885,31.5828,42700.0
2011-08-25 11:15:00,40.2,40.33,40.16,40.22,44800.0,31.5907,31.6929,31.5593,31.6064,44800.0
2011-08-25 11:20:00,40.23,40.34,40.19,40.32,55300.0,31.6143,31.7007,31.5828,31.685,55300.0
2011-08-25 11:25:00,40.32,40.35,40.25,40.28,30700.0,31.685,31.7086,31.63,31.6536,30700.0
2011-08-25 11:30:00,40.28,40.33,40.26,40.3,35000.0,31.6536,31.6929,31.6379,31.6693,35000.0
2011-08-25 11:35:00,40.3,40.33,40.14,40.17,30400.0,31.6693,31.6929,31.5436,31.5671,30400.0
2011-08-25 11:40:00,40.17,40.22,40.1,40.11,20100.0,31.5671,31.6064,31.5121,31.52,20100.0
2011-08-25 11:45:00,40.1,40.18,40.06,40.18,15200.0,31.5121,31.575,31.4807,31.575,15200.0
2011-08-25 11:50:00,40.17,40.24,40.17,40.21,18300.0,31.5671,31.6221,31.5671,31.5986,18300.0
2011-08-25 11:55:00,40.2,40.26,40.2,40.22,12500.0,31.5907,31.6379,31.5907,31.6064,12500.0
2011-08-25 12:00:00,40.22,40.3,40.22,40.22,17600.0,31.6064,31.6693,31.6064,31.6064,17600.0
2011-08-25 12:05:00,40.21,40.23,40.16,40.16,32000.0,31.5986,31.6143,31.5593,31.5593,32000.0
2011-08-25 12:10:00,40.17,40.23,40.16,40.16,29100.0,31.5671,31.6143,31.5593,31.5593,29100.0
2011-08-25 12:15:00,40.15,40.18,40.09,40.09,17700.0,31.5514,31.575,31.5043,31.5043,17700.0
2011-08-25 12:20:00,40.08,40.11,40.05,40.1,18900.0,31.4964,31.52,31.4728,31.5121,18900.0
2011-08-25 12:25:00,40.09,40.13,40.06,40.11,11100.0,31.5043,31.5357,31.4807,31.52,11100.0
2011-08-25 12:30:00,40.1,40.11,40.02,40.04,33100.0,31.5121,31.52,31.4493,31.465,33100.0
2011-08-25 12:35:00,40.04,40.07,39.97,40.03,35700.0,31.465,31.4885,31.41,31.4571,35700.0
2011-08-25 12:40:00,40.04,40.07,39.97,39.99,26100.0,31.465,31.4885,31.41,31.4257,26100.0
2011-08-25 12:45:00,39.98,39.99,39.91,39.97,29500.0,31.4178,31.4257,31.3628,31.41,29500.0
2011-08-25 12:50:00,39.97,39.99,39.91,39.98,37500.0,31.41,31.4257,31.3628,31.4178,37500.0
2011-08-25 12:55:00,39.99,40.08,39.99,40.07,24900.0,31.4257,31.4964,31.4257,31.4885,24900.0
2011-08-25 13:00:00,40.08,40.13,40.07,40.12,27300.0,31.4964,31.5357,31.4885,31.5278,27300.0
2011-08-25 13:05:00,40.12,40.18,40.06,40.08,27600.0,31.5278,31.575,31.4807,31.4964,27600.0
2011-08-25 13:10:00,40.07,40.14,40.07,40.12,30700.0,31.4885,31.5436,31.4885,31.5278,30700.0
2011-08-25 13:15:00,40.12,40.18,40.09,40.15,32100.0,31.5278,31.575,31.5043,31.5514,32100.0
2011-08-25 13:20:00,40.15,40.27,40.15,40.23,60900.0,31.5514,31.6457,31.5514,31.6143,60900.0
2011-08-25 13:25:00,40.23,40.27,40.17,40.27,36400.0,31.6143,31.6457,31.5671,31.6457,36400.0
2011-08-25 13:30:00,40.28,40.3,40.22,40.25,39600.0,31.6536,31.6693,31.6064,31.63,39600.0
2011-08-25 13:35:00,40.24,40.29,40.2,40.28,56800.0,31.6221,31.6614,31.5907,31.6536,56800.0
2011-08-25 13:40:00,40.29,40.29,40.23,40.24,33300.0,31.6614,31.6614,31.6143,31.6221,33300.0
2011-08-25 13:45:00,40.25,40.27,40.14,40.15,43400.0,31.63,31.6457,31.5436,31.5514,43400.0
2011-08-25 13:50:00,40.16,40.23,40.16,40.2,25700.0,31.5593,31.6143,31.5593,31.5907,25700.0
2011-08-25 13:55:00,40.19,40.32,40.17,40.3,80800.0,31.5828,31.685,31.5671,31.6693,80800.0
2011-08-25 14:00:00,40.3,40.33,40.26,40.32,71400.0,31.6693,31.6929,31.6379,31.685,71400.0
2011-08-25 14:05:00,40.31,40.32,40.23,40.26,41000.0,31.6771,31.685,31.6143,31.6379,41000.0
2011-08-25 14:10:00,40.26,40.32,40.25,40.27,45600.0,31.6379,31.685,31.63,31.6457,45600.0
2011-08-25 14:15:00,40.27,40.4,40.27,40.38,102200.0,31.6457,31.7479,31.6457,31.7322,102200.0
2011-08-25 14:20:00,40.39,40.39,40.25,40.31,49400.0,31.74,31.74,31.63,31.6771,49400.0
2011-08-25 14:25:00,40.3,40.31,40.19,40.3,56000.0,31.6693,31.6771,31.5828,31.6693,56000.0
2011-08-25 14:30:00,40.31,40.32,40.26,40.3,42900.0,31.6771,31.685,31.6379,31.6693,42900.0
2011-08-25 14:35:00,40.31,40.36,40.28,40.31,26300.0,31.6771,31.7164,31.6536,31.6771,26300.0
2011-08-25 14:40:00,40.31,40.33,40.25,40.31,30200.0,31.6771,31.6929,31.63,31.6771,30200.0
2011-08-25 14:45:00,40.32,40.35,40.21,40.22,24600.0,31.685,31.7086,31.5986,31.6064,24600.0
2011-08-25 14:50:00,40.23,40.26,40.19,40.19,68900.0,31.6143,31.6379,31.5828,31.5828,68900.0
2011-08-25 14:55:00,40.19,40.19,40.13,40.15,51600.0,31.5828,31.5828,31.5357,31.5514,51600.0
2011-08-25 15:00:00,40.15,40.2,40.09,40.16,68800.0,31.5514,31.5907,31.5043,31.5593,68800.0
2011-08-25 15:05:00,40.16,40.27,40.16,40.23,43200.0,31.5593,31.6457,31.5593,31.6143,43200.0
2011-08-25 15:10:00,40.23,40.3,40.19,40.27,54100.0,31.6143,31.6693,31.5828,31.6457,54100.0
2011-08-25 15:15:00,40.26,40.36,40.25,40.36,130600.0,31.6379,31.7164,31.63,31.7164,130600.0
2011-08-25 15:20:00,40.37,40.41,40.33,40.33,41400.0,31.7243,31.7557,31.6929,31.6929,41400.0
2011-08-25 15:25:00,40.34,40.34,40.24,40.25,60100.0,31.7007,31.7007,31.6221,31.63,60100.0
2011-08-25 15:30:00,40.24,40.27,40.18,40.19,86100.0,31.6221,31.6457,31.575,31.5828,86100.0
2011-08-25 15:35:00,40.19,40.2,40.16,40.19,82100.0,31.5828,31.5907,31.5593,31.5828,82100.0
2011-08-25 15:40:00,40.18,40.19,40.12,40.19,136700.0,31.575,31.5828,31.5278,31.5828,136700.0
2011-08-25 15:45:00,40.18,40.27,40.16,40.27,136600.0,31.575,31.6457,31.5593,31.6457,136600.0
2011-08-25 15:50:00,40.27,40.27,40.1,40.16,106600.0,31.6457,31.6457,31.5121,31.5593,106600.0
2011-08-25 15:55:00,40.15,40.21,40.11,40.17,117800.0,31.5514,31.5986,31.52,31.5671,117800.0
2011-08-26 09:30:00,39.93,40.17,39.89,40.03,35600.0,31.3785,31.5671,31.3471,31.4571,35600.0
2011-08-26 09:35:00,40.01,40.06,39.9,39.9,26000.0,31.4414,31.4807,31.3549,31.3549,26000.0
2011-08-26 09:40:00,39.89,39.99,39.86,39.91,19800.0,31.3471,31.4257,31.3235,31.3628,19800.0
2011-08-26 09:45:00,39.9,40.04,39.78,40.01,53300.0,31.3549,31.465,31.2606,31.4414,53300.0
2011-08-26 09:50:00,40.01,40.07,39.94,40.0,49700.0,31.4414,31.4885,31.3864,31.4335,49700.0
2011-08-26 09:55:00,39.99,40.16,39.98,40.14,71800.0,31.4257,31.5593,31.4178,31.5436,71800.0
2011-08-26 10:00:00,40.15,40.17,39.73,39.74,90800.0,31.5514,31.5671,31.2214,31.2292,90800.0
2011-08-26 10:05:00,39.74,39.74,39.41,39.6,52200.0,31.2292,31.2292,30.9699,31.1192,52200.0
2011-08-26 10:10:00,39.61,39.76,39.52,39.7,49500.0,31.1271,31.2449,31.0563,31.1978,49500.0
2011-08-26 10:15:00,39.7,40.01,39.7,39.98,53600.0,31.1978,31.4414,31.1978,31.4178,53600.0
2011-08-26 10:20:00,39.98,40.24,39.96,40.19,69200.0,31.4178,31.6221,31.4021,31.5828,69200.0
2011-08-26 10:25:00,40.21,40.42,40.15,40.2,46400.0,31.5986,31.7636,31.5514,31.5907,46400.0
2011-08-26 10:30:00,40.2,40.33,40.08,40.11,47000.0,31.5907,31.6929,31.4964,31.52,47000.0
2011-08-26 10:35:00,40.13,40.24,40.07,40.19,68800.0,31.5357,31.6221,31.4885,31.5828,68800.0
2011-08-26 10:40:00,40.19,40.35,40.12,40.34,63200.0,31.5828,31.7086,31.5278,31.7007,63200.0
2011-08-26 10:45:00,40.35,40.53,40.3,40.44,93100.0,31.7086,31.85,31.6693,31.7793,93100.0
2011-08-26 10:50:00,40.42,40.49,40.31,40.31,47100.0,31.7636,31.8186,31.6771,31.6771,47100.0
2011-08-26 10:55:00,40.31,40.39,40.22,40.22,43200.0,31.6771,31.74,31.6064,31.6064,43200.0
2011-08-26 11:00:00,40.21,40.37,40.14,40.37,66000.0,31.5986,31.7243,31.5436,31.7243,66000.0
2011-08-26 11:05:00,40.38,40.49,40.34,40.41,35300.0,31.7322,31.8186,31.7007,31.7557,35300.0
2011-08-26 11:10:00,40.43,40.6,40.37,40.53,87700.0,31.7714,31.905,31.7243,31.85,87700.0
2011-08-26 11:15:00,40.54,40.61,40.44,40.45,73000.0,31.8579,31.9129,31.7793,31.7872,73000.0
2011-08-26 11:20:00,40.46,40.5,40.34,40.37,37100.0,31.795,31.8265,31.7007,31.7243,37100.0
2011-08-26 11:25:00,40.4,40.44,40.3,40.38,25300.0,31.7479,31.7793,31.6693,31.7322,25300.0
2011-08-26 11:30:00,40.37,40.52,40.36,40.5,25600.0,31.7243,31.8422,31.7164,31.8265,25600.0
2011-08-26 11:35:00,40.51,40.57,40.45,40.45,33000.0,31.8343,31.8815,31.7872,31.7872,33000.0
2011-08-26 11:40:00,40.45,40.5,40.37,40.42,42600.0,31.7872,31.8265,31.7243,31.7636,42600.0
2011-08-26 11:45:00,40.42,40.5,40.31,40.37,42400.0,31.7636,31.8265,31.6771,31.7243,42400.0
2011-08-26 11:50:00,40.36,40.48,40.33,40.48,22100.0,31.7164,31.8107,31.6929,31.8107,22100.0
2011-08-26 11:55:00,40.47,40.53,40.46,40.5,39200.0,31.8029,31.85,31.795,31.8265,39200.0
2011-08-26 12:00:00,40.5,40.6,40.5,40.55,68200.0,31.8265,31.905,31.8265,31.8657,68200.0
2011-08-26 12:05:00,40.57,40.64,40.54,40.63,56200.0,31.8815,31.9365,31.8579,31.9286,56200.0
2011-08-26 12:10:00,40.63,40.68,40.51,40.54,92000.0,31.9286,31.9679,31.8343,31.8579,92000.0
2011-08-26 12:15:00,40.56,40.59,40.5,40.54,22000.0,31.8736,31.8972,31.8265,31.8579,22000.0
2011-08-26 12:20:00,40.55,40.58,40.52,40.52,25100.0,31.8657,31.8893,31.8422,31.8422,25100.0
2011-08-26 12:25:00,40.52,40.64,40.51,40.58,38700.0,31.8422,31.9365,31.8343,31.8893,38700.0
2011-08-26 12:30:00,40.6,40.61,40.52,40.53,38000.0,31.905,31.9129,31.8422,31.85,38000.0
2011-08-26 12:35:00,40.54,40.56,40.47,40.55,33400.0,31.8579,31.8736,31.8029,31.8657,33400.0
2011-08-26 12:40:00,40.54,40.58,40.48,40.48,44400.0,31.8579,31.8893,31.8107,31.8107,44400.0
2011-08-26 12:45:00,40.49,40.49,40.38,40.4,35000.0,31.8186,31.8186,31.7322,31.7479,35000.0
2011-08-26 12:50:00,40.39,40.48,40.38,40.42,37600.0,31.74,31.8107,31.7322,31.7636,37600.0
2011-08-26 12:55:00,40.42,40.54,40.42,40.52,24900.0,31.7636,31.8579,31.7636,31.8422,24900.0
2011-08-26 13:00:00,40.52,40.52,40.43,40.48,24400.0,31.8422,31.8422,31.7714,31.8107,24400.0
2011-08-26 13:05:00,40.47,40.58,40.46,40.52,33100.0,31.8029,31.8893,31.795,31.8422,33100.0
2011-08-26 13:10:00,40.52,40.6,40.5,40.58,18000.0,31.8422,31.905,31.8265,31.8893,18000.0
2011-08-26 13:15:00,40.58,40.63,40.54,40.54,27300.0,31.8893,31.9286,31.8579,31.8579,27300.0
2011-08-26 13:20:00,40.54,40.58,40.51,40.58,17200.0,31.8579,31.8893,31.8343,31.8893,17200.0
2011-08-26 13:25:00,40.59,40.62,40.57,40.59,43500.0,31.8972,31.9208,31.8815,31.8972,43500.0
2011-08-26 13:30:00,40.6,40.61,40.55,40.58,36300.0,31.905,31.9129,31.8657,31.8893,36300.0
2011-08-26 13:35:00,40.58,40.61,40.54,40.55,24200.0,31.8893,31.9129,31.8579,31.8657,24200.0
2011-08-26 13:40:00,40.56,40.64,40.55,40.59,73600.0,31.8736,31.9365,31.8657,31.8972,73600.0
2011-08-26 13:45:00,40.59,40.6,40.55,40.57,47400.0,31.8972,31.905,31.8657,31.8815,47400.0
2011-08-26 13:50:00,40.56,40.56,40.47,40.53,29400.0,31.8736,31.8736,31.8029,31.85,29400.0
2011-08-26 13:55:00,40.54,40.59,40.52,40.58,26400.0,31.8579,31.8972,31.8422,31.8893,26400.0
2011-08-26 14:00:00,40.58,40.6,40.53,40.54,78600.0,31.8893,31.905,31.85,31.8579,78600.0
2011-08-26 14:05:00,40.53,40.55,40.46,40.5,36200.0,31.85,31.8657,31.795,31.8265,36200.0
2011-08-26 14:10:00,40.49,40.49,40.42,40.45,22500.0,31.8186,31.8186,31.7636,31.7872,22500.0
2011-08-26 14:15:00,40.44,40.5,40.4,40.48,22400.0,31.7793,31.8265,31.7479,31.8107,22400.0
2011-08-26 14:20:00,40.49,40.53,40.46,40.5,24600.0,31.8186,31.85,31.795,31.8265,24600.0
2011-08-26 14:25:00,40.5,40.52,40.37,40.38,33600.0,31.8265,31.8422,31.7243,31.7322,33600.0
2011-08-26 14:30:00,40.38,40.41,40.35,40.4,18500.0,31.7322,31.7557,31.7086,31.7479,18500.0
2011-08-26 14:35:00,40.4,40.41,40.31,40.35,39700.0,31.7479,31.7557,31.6771,31.7086,39700.0
2011-08-26 14:40:00,40.37,40.46,40.37,40.45,29700.0,31.7243,31.795,31.7243,31.7872,29700.0
2011-08-26 14:45:00,40.44,40.51,40.43,40.48,17100.0,31.7793,31.8343,31.7714,31.8107,17100.0
2011-08-26 14:50:00,40.48,40.54,40.47,40.48,16000.0,31.8107,31.8579,31.8029,31.8107,16000.0
2011-08-26 14:55:00,40.48,40.51,40.47,40.47,29300.0,31.8107,31.8343,31.8029,31.8029,29300.0
2011-08-26 15:00:00,40.48,40.48,40.38,40.39,25700.0,31.8107,31.8107,31.7322,31.74,25700.0
2011-08-26 15:05:00,40.39,40.4,40.3,40.34,27500.0,31.74,31.7479,31.6693,31.7007,27500.0
2011-08-26 15:10:00,40.34,40.37,40.3,40.35,24000.0,31.7007,31.7243,31.6693,31.7086,24000.0
2011-08-26 15:15:00,40.35,40.35,40.23,40.28,28000.0,31.7086,31.7086,31.6143,31.6536,28000.0
2011-08-26 15:20:00,40.28,40.32,40.27,40.28,28500.0,31.6536,31.685,31.6457,31.6536,28500.0
2011-08-26 15:25:00,40.27,40.36,40.25,40.34,37000.0,31.6457,31.7164,31.63,31.7007,37000.0
2011-08-26 15:30:00,40.34,40.4,40.31,40.4,25200.0,31.7007,31.7479,31.6771,31.7479,25200.0
2011-08-26 15:35:00,40.39,40.44,40.35,40.42,32500.0,31.74,31.7793,31.7086,31.7636,32500.0
2011-08-26 15:40:00,40.42,40.45,40.4,40.43,55100.0,31.7636,31.7872,31.7479,31.7714,55100.0
2011-08-26 15:45:00,40.43,40.44,40.36,40.39,104500.0,31.7714,31.7793,31.7164,31.74,104500.0
2011-08-26 15:50:00,40.39,40.41,40.34,40.4,63400.0,31.74,31.7557,31.7007,31.7479,63400.0
2011-08-26 15:55:00,40.4,40.48,40.39,40.42,233500.0,31.7479,31.8107,31.74,31.7636,233500.0
2011-08-29 09:30:00,40.82,40.99,40.61,40.96,46000.0,32.0779,32.2115,31.9129,32.1879,46000.0
2011-08-29 09:35:00,40.93,41.03,40.9,40.94,39500.0,32.1644,32.2429,32.1408,32.1722,39500.0
2011-08-29 09:40:00,40.95,40.98,40.88,40.94,30500.0,32.1801,32.2037,32.1251,32.1722,30500.0
2011-08-29 09:45:00,40.93,40.97,40.86,40.93,64200.0,32.1644,32.1958,32.1094,32.1644,64200.0
2011-08-29 09:50:00,40.92,40.97,40.85,40.88,55100.0,32.1565,32.1958,32.1015,32.1251,55100.0
2011-08-29 09:55:00,40.89,40.89,40.75,40.84,34200.0,32.1329,32.1329,32.0229,32.0936,34200.0
2011-08-29 10:00:00,40.86,40.94,40.74,40.75,31900.0,32.1094,32.1722,32.0151,32.0229,31900.0
2011-08-29 10:05:00,40.76,40.87,40.74,40.8,25700.0,32.0308,32.1172,32.0151,32.0622,25700.0
2011-08-29 10:10:00,40.83,40.9,40.75,40.87,18000.0,32.0858,32.1408,32.0229,32.1172,18000.0
2011-08-29 10:15:00,40.87,40.91,40.82,40.82,21900.0,32.1172,32.1486,32.0779,32.0779,21900.0
2011-08-29 10:20:00,40.85,40.91,40.84,40.89,23100.0,32.1015,32.1486,32.0936,32.1329,23100.0
2011-08-29 10:25:00,40.91,40.92,40.84,40.88,16500.0,32.1486,32.1565,32.0936,32.1251,16500.0
2011-08-29 10:30:00,40.89,40.92,40.81,40.82,55500.0,32.1329,32.1565,32.0701,32.0779,55500.0
2011-08-29 10:35:00,40.81,40.86,40.79,40.84,34000.0,32.0701,32.1094,32.0543,32.0936,34000.0
2011-08-29 10:40:00,40.85,40.86,40.8,40.83,66000.0,32.1015,32.1094,32.0622,32.0858,66000.0
2011-08-29 10:45:00,40.83,40.88,40.8,40.81,59200.0,32.0858,32.1251,32.0622,32.0701,59200.0
2011-08-29 10:50:00,40.82,40.9,40.82,40.87,39700.0,32.0779,32.1408,32.0779,32.1172,39700.0
2011-08-29 10:55:00,40.88,40.9,40.82,40.87,55400.0,32.1251,32.1408,32.0779,32.1172,55400.0
2011-08-29 11:00:00,40.86,40.88,40.8,40.86,64200.0,32.1094,32.1251,32.0622,32.1094,64200.0
2011-08-29 11:05:00,40.86,40.9,40.84,40.9,21600.0,32.1094,32.1408,32.0936,32.1408,21600.0
2011-08-29 11:10:00,40.89,40.97,40.88,40.93,31200.0,32.1329,32.1958,32.1251,32.1644,31200.0
2011-08-29 11:15:00,40.93,40.96,40.9,40.96,44600.0,32.1644,32.1879,32.1408,32.1879,44600.0
2011-08-29 11:20:00,40.96,40.96,40.9,40.91,30000.0,32.1879,32.1879,32.1408,32.1486,30000.0
2011-08-29 11:25:00,40.93,40.95,40.92,40.92,17200.0,32.1644,32.1801,32.1565,32.1565,17200.0
2011-08-29 11:30:00,40.92,40.93,40.87,40.91,14000.0,32.1565,32.1644,32.1172,32.1486,14000.0
2011-08-29 11:35:00,40.92,40.99,40.9,40.95,42100.0,32.1565,32.2115,32.1408,32.1801,42100.0
2011-08-29 11:40:00,40.95,40.97,40.94,40.97,23600.0,32.1801,32.1958,32.1722,32.1958,23600.0
2011-08-29 11:45:00,40.97,41.0,40.97,40.99,14700.0,32.1958,32.2194,32.1958,32.2115,14700.0
2011-08-29 11:50:00,40.99,41.0,40.98,40.99,30800.0,32.2115,32.2194,32.2037,32.2115,30800.0
2011-08-29 11:55:00,40.98,41.0,40.95,40.95,17700.0,32.2037,32.2194,32.1801,32.1801,17700.0
2011-08-29 12:00:00,40.95,41.02,40.95,41.01,28600.0,32.1801,32.2351,32.1801,32.2272,28600.0
2011-08-29 12:05:00,41.01,41.01,41.0,41.0,19200.0,32.2272,32.2272,32.2194,32.2194,19200.0
2011-08-29 12:10:00,41.0,41.01,40.99,41.0,11400.0,32.2194,32.2272,32.2115,32.2194,11400.0
2011-08-29 12:15:00,41.0,41.04,41.0,41.03,15700.0,32.2194,32.2508,32.2194,32.2429,15700.0
2011-08-29 12:20:00,41.03,41.03,40.99,41.0,19900.0,32.2429,32.2429,32.2115,32.2194,19900.0
2011-08-29 12:25:00,41.01,41.02,40.98,40.98,25100.0,32.2272,32.2351,32.2037,32.2037,25100.0
2011-08-29 12:30:00,40.98,40.99,40.95,40.97,19800.0,32.2037,32.2115,32.1801,32.1958,19800.0
2011-08-29 12:35:00,40.97,41.01,40.97,41.01,12700.0,32.1958,32.2272,32.1958,32.2272,12700.0
2011-08-29 12:40:00,41.01,41.11,41.01,41.11,34400.0,32.2272,32.3058,32.2272,32.3058,34400.0
2011-08-29 12:45:00,41.11,41.12,41.03,41.04,31900.0,32.3058,32.3137,32.2429,32.2508,31900.0
2011-08-29 12:50:00,41.04,41.05,41.01,41.04,32800.0,32.2508,32.2587,32.2272,32.2508,32800.0
2011-08-29 12:55:00,41.04,41.06,41.02,41.05,27300.0,32.2508,32.2665,32.2351,32.2587,27300.0
2011-08-29 13:00:00,41.04,41.09,41.03,41.08,30600.0,32.2508,32.2901,32.2429,32.2822,30600.0
2011-08-29 13:05:00,41.08,41.09,41.04,41.07,45300.0,32.2822,32.2901,32.2508,32.2744,45300.0
2011-08-29 13:10:00,41.06,41.09,41.04,41.05,37200.0,32.2665,32.2901,32.2508,32.2587,37200.0
2011-08-29 13:15:00,41.05,41.08,41.03,41.04,32900.0,32.2587,32.2822,32.2429,32.2508,32900.0
2011-08-29 13:20:00,41.05,41.05,41.02,41.04,35400.0,32.2587,32.2587,32.2351,32.2508,35400.0
2011-08-29 13:25:00,41.04,41.04,41.0,41.0,22700.0,32.2508,32.2508,32.2194,32.2194,22700.0
2011-08-29 13:30:00,41.0,41.01,40.97,41.0,16000.0,32.2194,32.2272,32.1958,32.2194,16000.0
2011-08-29 13:35:00,40.99,41.03,40.98,41.03,12300.0,32.2115,32.2429,32.2037,32.2429,12300.0
2011-08-29 13:40:00,41.03,41.04,40.95,41.0,23400.0,32.2429,32.2508,32.1801,32.2194,23400.0
2011-08-29 13:45:00,41.0,41.0,40.96,40.97,18400.0,32.2194,32.2194,32.1879,32.1958,18400.0
2011-08-29 13:50:00,40.97,41.04,40.96,41.02,14500.0,32.1958,32.2508,32.1879,32.2351,14500.0
2011-08-29 13:55:00,41.01,41.03,40.99,41.0,19900.0,32.2272,32.2429,32.2115,32.2194,19900.0
2011-08-29 14:00:00,41.01,41.07,41.0,41.07,28400.0,32.2272,32.2744,32.2194,32.2744,28400.0
2011-08-29 14:05:00,41.06,41.07,41.02,41.04,34200.0,32.2665,32.2744,32.2351,32.2508,34200.0
2011-08-29 14:10:00,41.05,41.07,41.04,41.05,28500.0,32.2587,32.2744,32.2508,32.2587,28500.0
2011-08-29 14:15:00,41.05,41.08,41.01,41.01,29200.0,32.2587,32.2822,32.2272,32.2272,29200.0
2011-08-29 14:20:00,41.01,41.06,41.0,41.02,14500.0,32.2272,32.2665,32.2194,32.2351,14500.0
2011-08-29 14:25:00,41.02,41.08,41.02,41.08,16200.0,32.2351,32.2822,32.2351,32.2822,16200.0
2011-08-29 14:30:00,41.08,41.12,41.07,41.12,38800.0,32.2822,32.3137,32.2744,32.3137,38800.0
2011-08-29 14:35:00,41.13,41.13,41.08,41.09,40100.0,32.3215,32.3215,32.2822,32.2901,40100.0
2011-08-29 14:40:00,41.1,41.11,41.05,41.05,25900.0,32.298,32.3058,32.2587,32.2587,25900.0
2011-08-29 14:45:00,41.06,41.09,41.05,41.09,23100.0,32.2665,32.2901,32.2587,32.2901,23100.0
2011-08-29 14:50:00,41.09,41.1,41.08,41.09,17500.0,32.2901,32.298,32.2822,32.2901,17500.0
2011-08-29 14:55:00,41.08,41.09,41.02,41.03,54900.0,32.2822,32.2901,32.2351,32.2429,54900.0
2011-08-29 15:00:00,41.03,41.11,41.03,41.11,16400.0,32.2429,32.3058,32.2429,32.3058,16400.0
2011-08-29 15:05:00,41.11,41.12,41.06,41.07,30900.0,32.3058,32.3137,32.2665,32.2744,30900.0
2011-08-29 15:10:00,41.06,41.12,41.06,41.12,32700.0,32.2665,32.3137,32.2665,32.3137,32700.0
2011-08-29 15:15:00,41.12,41.15,41.08,41.08,63100.0,32.3137,32.3372,32.2822,32.2822,63100.0
2011-08-29 15:20:00,41.08,41.12,41.07,41.09,60600.0,32.2822,32.3137,32.2744,32.2901,60600.0
2011-08-29 15:25:00,41.09,41.13,41.09,41.12,41800.0,32.2901,32.3215,32.2901,32.3137,41800.0
2011-08-29 15:30:00,41.12,41.12,41.07,41.1,89500.0,32.3137,32.3137,32.2744,32.298,89500.0
2011-08-29 15:35:00,41.1,41.11,41.08,41.1,50500.0,32.298,32.3058,32.2822,32.298,50500.0
2011-08-29 15:40:00,41.1,41.17,41.1,41.16,97100.0,32.298,32.353,32.298,32.3451,97100.0
2011-08-29 15:45:00,41.17,41.17,41.13,41.14,67900.0,32.353,32.353,32.3215,32.3294,67900.0
2011-08-29 15:50:00,41.15,41.15,41.11,41.13,78000.0,32.3372,32.3372,32.3058,32.3215,78000.0
2011-08-29 15:55:00,41.14,41.18,41.12,41.15,179100.0,32.3294,32.3608,32.3137,32.3372,179100.0
2011-08-30 09:30:00,41.06,41.25,41.03,41.09,40200.0,32.2665,32.4158,32.2429,32.2901,40200.0
2011-08-30 09:35:00,41.09,41.2,41.01,41.03,19100.0,32.2901,32.3765,32.2272,32.2429,19100.0
2011-08-30 09:40:00,41.04,41.23,41.04,41.2,8600.0,32.2508,32.4001,32.2508,32.3765,8600.0
2011-08-30 09:45:00,41.21,41.35,41.19,41.3,33900.0,32.3844,32.4944,32.3687,32.4551,33900.0
2011-08-30 09:50:00,41.31,41.33,41.2,41.23,35200.0,32.463,32.4787,32.3765,32.4001,35200.0
2011-08-30 09:55:00,41.22,41.29,41.21,41.27,42500.0,32.3923,32.4473,32.3844,32.4315,42500.0
2011-08-30 10:00:00,41.27,41.27,40.92,40.92,128100.0,32.4315,32.4315,32.1565,32.1565,128100.0
2011-08-30 10:05:00,40.93,41.1,40.92,41.08,32600.0,32.1644,32.298,32.1565,32.2822,32600.0
2011-08-30 10:10:00,41.09,41.23,41.03,41.18,21800.0,32.2901,32.4001,32.2429,32.3608,21800.0
2011-08-30 10:15:00,41.19,41.26,41.13,41.14,23900.0,32.3687,32.4237,32.3215,32.3294,23900.0
2011-08-30 10:20:00,41.14,41.21,41.09,41.21,36000.0,32.3294,32.3844,32.2901,32.3844,36000.0
2011-08-30 10:25:00,41.21,41.29,41.17,41.27,39000.0,32.3844,32.4473,32.353,32.4315,39000.0
2011-08-30 10:30:00,41.28,41.36,41.24,41.33,44000.0,32.4394,32.5023,32.408,32.4787,44000.0
2011-08-30 10:35:00,41.34,41.34,41.25,41.26,40800.0,32.4866,32.4866,32.4158,32.4237,40800.0
2011-08-30 10:40:00,41.27,41.27,41.18,41.23,31500.0,32.4315,32.4315,32.3608,32.4001,31500.0
2011-08-30 10:45:00,41.23,41.27,41.14,41.15,33200.0,32.4001,32.4315,32.3294,32.3372,33200.0
2011-08-30 10:50:00,41.15,41.22,41.12,41.18,36200.0,32.3372,32.3923,32.3137,32.3608,36200.0
2011-08-30 10:55:00,41.17,41.28,41.17,41.24,38300.0,32.353,32.4394,32.353,32.408,38300.0
2011-08-30 11:00:00,41.24,41.4,41.23,41.39,34900.0,32.408,32.5337,32.4001,32.5258,34900.0
2011-08-30 11:05:00,41.4,41.45,41.38,41.43,17200.0,32.5337,32.573,32.518,32.5573,17200.0
2011-08-30 11:10:00,41.43,41.48,41.42,41.46,30100.0,32.5573,32.5966,32.5494,32.5809,30100.0
2011-08-30 11:15:00,41.47,41.5,41.35,41.4,20800.0,32.5887,32.6123,32.4944,32.5337,20800.0
2011-08-30 11:20:00,41.41,41.47,41.4,41.47,18400.0,32.5416,32.5887,32.5337,32.5887,18400.0
2011-08-30 11:25:00,41.46,41.59,41.43,41.53,81100.0,32.5809,32.683,32.5573,32.6359,81100.0
2011-08-30 11:30:00,41.53,41.57,41.49,41.54,40700.0,32.6359,32.6673,32.6044,32.6437,40700.0
2011-08-30 11:35:00,41.55,41.72,41.53,41.68,46800.0,32.6516,32.7852,32.6359,32.7537,46800.0
2011-08-30 11:40:00,41.68,41.78,41.68,41.76,24800.0,32.7537,32.8323,32.7537,32.8166,24800.0
2011-08-30 11:45:00,41.76,41.76,41.69,41.72,40100.0,32.8166,32.8166,32.7616,32.7852,40100.0
2011-08-30 11:50:00,41.71,41.79,41.7,41.76,36200.0,32.7773,32.8402,32.7695,32.8166,36200.0
2011-08-30 11:55:00,41.76,41.8,41.76,41.78,19500.0,32.8166,32.848,32.8166,32.8323,19500.0
2011-08-30 12:00:00,41.79,41.83,41.76,41.76,30500.0,32.8402,32.8716,32.8166,32.8166,30500.0
2011-08-30 12:05:00,41.77,41.81,41.72,41.72,32200.0,32.8245,32.8559,32.7852,32.7852,32200.0
2011-08-30 12:10:00,41.72,41.76,41.7,41.7,24600.0,32.7852,32.8166,32.7695,32.7695,24600.0
2011-08-30 12:15:00,41.69,41.72,41.66,41.72,30600.0,32.7616,32.7852,32.738,32.7852,30600.0
2011-08-30 12:20:00,41.72,41.76,41.72,41.76,14700.0,32.7852,32.8166,32.7852,32.8166,14700.0
2011-08-30 12:25:00,41.76,41.77,41.64,41.65,31000.0,32.8166,32.8245,32.7223,32.7302,31000.0
2011-08-30 12:30:00,41.65,41.72,41.62,41.71,23400.0,32.7302,32.7852,32.7066,32.7773,23400.0
2011-08-30 12:35:00,41.72,41.72,41.65,41.66,21500.0,32.7852,32.7852,32.7302,32.738,21500.0
2011-08-30 12:40:00,41.64,41.65,41.51,41.52,38000.0,32.7223,32.7302,32.6201,32.628,38000.0
2011-08-30 12:45:00,41.52,41.57,41.5,41.56,54000.0,32.628,32.6673,32.6123,32.6594,54000.0
2011-08-30 12:50:00,41.56,41.6,41.5,41.52,49000.0,32.6594,32.6909,32.6123,32.628,49000.0
2011-08-30 12:55:00,41.51,41.54,41.45,41.54,32700.0,32.6201,32.6437,32.573,32.6437,32700.0
2011-08-30 13:00:00,41.54,41.55,41.5,41.53,39700.0,32.6437,32.6516,32.6123,32.6359,39700.0
2011-08-30 13:05:00,41.52,41.62,41.51,41.6,40700.0,32.628,32.7066,32.6201,32.6909,40700.0
2011-08-30 13:10:00,41.61,41.67,41.58,41.66,59600.0,32.6987,32.7459,32.6752,32.738,59600.0
2011-08-30 13:15:00,41.66,41.68,41.61,41.65,46400.0,32.738,32.7537,32.6987,32.7302,46400.0
2011-08-30 13:20:00,41.65,41.76,41.65,41.76,52500.0,32.7302,32.8166,32.7302,32.8166,52500.0
2011-08-30 13:25:00,41.76,41.76,41.66,41.7,23800.0,32.8166,32.8166,32.738,32.7695,23800.0
2011-08-30 13:30:00,41.7,41.72,41.57,41.58,37300.0,32.7695,32.7852,32.6673,32.6752,37300.0
2011-08-30 13:35:00,41.58,41.62,41.56,41.62,21900.0,32.6752,32.7066,32.6594,32.7066,21900.0
2011-08-30 13:40:00,41.63,41.73,41.63,41.73,47300.0,32.7145,32.793,32.7145,32.793,47300.0
2011-08-30 13:45:00,41.72,41.87,41.7,41.82,57300.0,32.7852,32.9031,32.7695,32.8638,57300.0
2011-08-30 13:50:00,41.81,41.82,41.74,41.78,34800.0,32.8559,32.8638,32.8009,32.8323,34800.0
2011-08-30 13:55:00,41.78,41.82,41.78,41.78,30700.0,32.8323,32.8638,32.8323,32.8323,30700.0
2011-08-30 14:00:00,41.78,41.89,41.72,41.74,94000.0,32.8323,32.9188,32.7852,32.8009,94000.0
2011-08-30 14:05:00,41.74,41.82,41.7,41.82,78400.0,32.8009,32.8638,32.7695,32.8638,78400.0
2011-08-30 14:10:00,41.83,41.95,41.76,41.94,65100.0,32.8716,32.9659,32.8166,32.9581,65100.0
2011-08-30 14:15:00,41.95,41.98,41.87,41.9,45300.0,32.9659,32.9895,32.9031,32.9266,45300.0
2011-08-30 14:20:00,41.89,41.94,41.83,41.9,74200.0,32.9188,32.9581,32.8716,32.9266,74200.0
2011-08-30 14:25:00,41.9,41.99,41.9,41.98,57400.0,32.9266,32.9974,32.9266,32.9895,57400.0
2011-08-30 14:30:00,41.99,41.99,41.95,41.98,78900.0,32.9974,32.9974,32.9659,32.9895,78900.0
2011-08-30 14:35:00,41.98,41.99,41.89,41.93,44800.0,32.9895,32.9974,32.9188,32.9502,44800.0
2011-08-30 14:40:00,41.93,41.98,41.92,41.97,39400.0,32.9502,32.9895,32.9423,32.9816,39400.0
2011-08-30 14:45:00,41.97,41.98,41.84,41.88,37700.0,32.9816,32.9895,32.8795,32.9109,37700.0
2011-08-30 14:50:00,41.88,41.93,41.78,41.8,37400.0,32.9109,32.9502,32.8323,32.848,37400.0
2011-08-30 14:55:00,41.8,41.95,41.77,41.94,54300.0,32.848,32.9659,32.8245,32.9581,54300.0
2011-08-30 15:00:00,41.94,41.95,41.82,41.86,59400.0,32.9581,32.9659,32.8638,32.8952,59400.0
2011-08-30 15:05:00,41.86,41.94,41.86,41.93,35800.0,32.8952,32.9581,32.8952,32.9502,35800.0
2011-08-30 15:10:00,41.92,41.93,41.85,41.9,29500.0,32.9423,32.9502,32.8873,32.9266,29500.0
2011-08-30 15:15:00,41.91,41.94,41.87,41.89,43400.0,32.9345,32.9581,32.9031,32.9188,43400.0
2011-08-30 15:20:00,41.88,41.89,41.85,41.86,40400.0,32.9109,32.9188,32.8873,32.8952,40400.0
2011-08-30 15:25:00,41.86,41.91,41.81,41.9,66400.0,32.8952,32.9345,32.8559,32.9266,66400.0
2011-08-30 15:30:00,41.91,42.0,41.9,42.0,93200.0,32.9345,33.0052,32.9266,33.0052,93200.0
2011-08-30 15:35:00,42.0,42.07,41.99,42.07,70900.0,33.0052,33.0602,32.9974,33.0602,70900.0
2011-08-30 15:40:00,42.07,42.11,42.01,42.1,114800.0,33.0602,33.0917,33.0131,33.0838,114800.0
2011-08-30 15:45:00,42.11,42.12,42.0,42.06,87500.0,33.0917,33.0995,33.0052,33.0524,87500.0
2011-08-30 15:50:00,42.05,42.06,41.94,41.95,72500.0,33.0445,33.0524,32.9581,32.9659,72500.0
2011-08-30 15:55:00,41.95,41.95,41.85,41.85,110100.0,32.9659,32.9659,32.8873,32.8873,110100.0
2011-08-31 09:30:00,42.2,42.2,41.96,42.08,26400.0,33.1624,33.1624,32.9738,33.0681,26400.0
2011-08-31 09:35:00,42.09,42.23,42.09,42.22,10900.0,33.0759,33.186,33.0759,33.1781,10900.0
2011-08-31 09:40:00,42.23,42.34,42.12,42.31,23800.0,33.186,33.2724,33.0995,33.2488,23800.0
2011-08-31 09:45:00,42.31,42.32,42.15,42.32,35200.0,33.2488,33.2567,33.1231,33.2567,35200.0
2011-08-31 09:50:00,42.32,42.45,42.24,42.45,48400.0,33.2567,33.3588,33.1938,33.3588,48400.0
2011-08-31 09:55:00,42.43,42.49,42.4,42.47,20300.0,33.3431,33.3903,33.3195,33.3746,20300.0
2011-08-31 10:00:00,42.49,42.53,42.42,42.43,32200.0,33.3903,33.4217,33.3353,33.3431,32200.0
2011-08-31 10:05:00,42.43,42.5,42.42,42.46,24200.0,33.3431,33.3981,33.3353,33.3667,24200.0
2011-08-31 10:10:00,42.46,42.6,42.44,42.57,13000.0,33.3667,33.4767,33.351,33.4531,13000.0
2011-08-31 10:15:00,42.57,42.66,42.57,42.62,18300.0,33.4531,33.5239,33.4531,33.4924,18300.0
2011-08-31 10:20:00,42.64,42.66,42.58,42.58,19500.0,33.5081,33.5239,33.461,33.461,19500.0
2011-08-31 10:25:00,42.58,42.59,42.51,42.57,28200.0,33.461,33.4689,33.406,33.4531,28200.0
2011-08-31 10:30:00,42.56,42.64,42.52,42.56,29500.0,33.4453,33.5081,33.4138,33.4453,29500.0
2011-08-31 10:35:00,42.55,42.61,42.53,42.55,29100.0,33.4374,33.4846,33.4217,33.4374,29100.0
2011-08-31 10:40:00,42.53,42.58,42.53,42.56,20800.0,33.4217,33.461,33.4217,33.4453,20800.0
2011-08-31 10:45:00,42.55,42.62,42.48,42.49,27800.0,33.4374,33.4924,33.3824,33.3903,27800.0
2011-08-31 10:50:00,42.5,42.56,42.46,42.48,26400.0,33.3981,33.4453,33.3667,33.3824,26400.0
2011-08-31 10:55:00,42.48,42.51,42.38,42.38,20600.0,33.3824,33.406,33.3038,33.3038,20600.0
2011-08-31 11:00:00,42.38,42.42,42.32,42.37,19000.0,33.3038,33.3353,33.2567,33.296,19000.0
2011-08-31 11:05:00,42.37,42.44,42.3,42.43,25600.0,33.296,33.351,33.241,33.3431,25600.0
2011-08-31 11:10:00,42.45,42.51,42.41,42.46,12800.0,33.3588,33.406,33.3274,33.3667,12800.0
2011-08-31 11:15:00,42.46,42.47,42.26,42.26,15400.0,33.3667,33.3746,33.2095,33.2095,15400.0
2011-08-31 11:20:00,42.27,42.27,42.14,42.21,21900.0,33.2174,33.2174,33.1152,33.1702,21900.0
2011-08-31 11:25:00,42.22,42.26,42.17,42.25,9300.0,33.1781,33.2095,33.1388,33.2017,9300.0
2011-08-31 11:30:00,42.26,42.28,42.2,42.25,18800.0,33.2095,33.2252,33.1624,33.2017,18800.0
2011-08-31 11:35:00,42.27,42.37,42.27,42.32,19700.0,33.2174,33.296,33.2174,33.2567,19700.0
2011-08-31 11:40:00,42.34,42.41,42.34,42.39,16800.0,33.2724,33.3274,33.2724,33.3117,16800.0
2011-08-31 11:45:00,42.39,42.39,42.31,42.33,22300.0,33.3117,33.3117,33.2488,33.2645,22300.0
2011-08-31 11:50:00,42.34,42.37,42.3,42.34,28900.0,33.2724,33.296,33.241,33.2724,28900.0
2011-08-31 11:55:00,42.33,42.34,42.22,42.23,19200.0,33.2645,33.2724,33.1781,33.186,19200.0
2011-08-31 12:00:00,42.21,42.27,42.19,42.25,17800.0,33.1702,33.2174,33.1545,33.2017,17800.0
2011-08-31 12:05:00,42.26,42.3,42.26,42.29,12400.0,33.2095,33.241,33.2095,33.2331,12400.0
2011-08-31 12:10:00,42.27,42.36,42.27,42.36,14000.0,33.2174,33.2881,33.2174,33.2881,14000.0
2011-08-31 12:15:00,42.36,42.38,42.34,42.35,12300.0,33.2881,33.3038,33.2724,33.2803,12300.0
2011-08-31 12:20:00,42.36,42.45,42.36,42.44,18200.0,33.2881,33.3588,33.2881,33.351,18200.0
2011-08-31 12:25:00,42.44,42.46,42.4,42.45,20300.0,33.351,33.3667,33.3195,33.3588,20300.0
2011-08-31 12:30:00,42.45,42.54,42.45,42.52,20400.0,33.3588,33.4296,33.3588,33.4138,20400.0
2011-08-31 12:35:00,42.53,42.56,42.5,42.52,15500.0,33.4217,33.4453,33.3981,33.4138,15500.0
2011-08-31 12:40:00,42.52,42.53,42.47,42.47,8400.0,33.4138,33.4217,33.3746,33.3746,8400.0
2011-08-31 12:45:00,42.46,42.49,42.45,42.46,7900.0,33.3667,33.3903,33.3588,33.3667,7900.0
2011-08-31 12:50:00,42.46,42.55,42.46,42.53,13600.0,33.3667,33.4374,33.3667,33.4217,13600.0
2011-08-31 12:55:00,42.53,42.55,42.48,42.55,9500.0,33.4217,33.4374,33.3824,33.4374,9500.0
2011-08-31 13:00:00,42.54,42.6,42.48,42.48,21200.0,33.4296,33.4767,33.3824,33.3824,21200.0
2011-08-31 13:05:00,42.47,42.48,42.44,42.45,23200.0,33.3746,33.3824,33.351,33.3588,23200.0
2011-08-31 13:10:00,42.45,42.48,42.45,42.47,12600.0,33.3588,33.3824,33.3588,33.3746,12600.0
2011-08-31 13:15:00,42.46,42.46,42.42,42.42,24900.0,33.3667,33.3667,33.3353,33.3353,24900.0
2011-08-31 13:20:00,42.42,42.43,42.36,42.36,8300.0,33.3353,33.3431,33.2881,33.2881,8300.0
2011-08-31 13:25:00,42.35,42.38,42.34,42.37,10900.0,33.2803,33.3038,33.2724,33.296,10900.0
2011-08-31 13:30:00,42.37,42.38,42.33,42.36,11700.0,33.296,33.3038,33.2645,33.2881,11700.0
2011-08-31 13:35:00,42.36,42.44,42.35,42.4,11500.0,33.2881,33.351,33.2803,33.3195,11500.0
2011-08-31 13:40:00,42.39,42.46,42.38,42.41,24200.0,33.3117,33.3667,33.3038,33.3274,24200.0
2011-08-31 13:45:00,42.39,42.4,42.31,42.31,14500.0,33.3117,33.3195,33.2488,33.2488,14500.0
2011-08-31 13:50:00,42.31,42.32,42.25,42.25,11700.0,33.2488,33.2567,33.2017,33.2017,11700.0
2011-08-31 13:55:00,42.25,42.25,42.17,42.18,18300.0,33.2017,33.2017,33.1388,33.1467,18300.0
2011-08-31 14:00:00,42.19,42.24,42.14,42.18,19900.0,33.1545,33.1938,33.1152,33.1467,19900.0
2011-08-31 14:05:00,42.18,42.18,42.1,42.11,25200.0,33.1467,33.1467,33.0838,33.0917,25200.0
2011-08-31 14:10:00,42.09,42.12,42.03,42.03,20000.0,33.0759,33.0995,33.0288,33.0288,20000.0
2011-08-31 14:15:00,42.04,42.11,42.04,42.1,10000.0,33.0366,33.0917,33.0366,33.0838,10000.0
2011-08-31 14:20:00,42.1,42.13,42.1,42.12,27300.0,33.0838,33.1074,33.0838,33.0995,27300.0
2011-08-31 14:25:00,42.11,42.12,42.1,42.11,14800.0,33.0917,33.0995,33.0838,33.0917,14800.0
2011-08-31 14:30:00,42.11,42.12,42.05,42.05,19500.0,33.0917,33.0995,33.0445,33.0445,19500.0
2011-08-31 14:35:00,42.05,42.07,41.96,42.03,27000.0,33.0445,33.0602,32.9738,33.0288,27000.0
2011-08-31 14:40:00,42.03,42.03,41.9,41.9,29700.0,33.0288,33.0288,32.9266,32.9266,29700.0
2011-08-31 14:45:00,41.9,41.99,41.9,41.99,16200.0,32.9266,32.9974,32.9266,32.9974,16200.0
2011-08-31 14:50:00,41.99,41.99,41.85,41.85,28900.0,32.9974,32.9974,32.8873,32.8873,28900.0
2011-08-31 14:55:00,41.85,42.0,41.85,41.98,28900.0,32.8873,33.0052,32.8873,32.9895,28900.0
2011-08-31 15:00:00,41.98,42.05,41.93,42.03,38600.0,32.9895,33.0445,32.9502,33.0288,38600.0
2011-08-31 15:05:00,42.03,42.12,42.03,42.08,25900.0,33.0288,33.0995,33.0288,33.0681,25900.0
2011-08-31 15:10:00,42.07,42.08,41.9,41.91,42900.0,33.0602,33.0681,32.9266,32.9345,42900.0
2011-08-31 15:15:00,41.91,41.92,41.77,41.82,27400.0,32.9345,32.9423,32.8245,32.8638,27400.0
2011-08-31 15:20:00,41.82,41.96,41.82,41.93,37800.0,32.8638,32.9738,32.8638,32.9502,37800.0
2011-08-31 15:25:00,41.93,41.99,41.89,41.99,31800.0,32.9502,32.9974,32.9188,32.9974,31800.0
2011-08-31 15:30:00,41.99,42.02,41.95,41.97,42700.0,32.9974,33.0209,32.9659,32.9816,42700.0
2011-08-31 15:35:00,41.97,42.1,41.96,42.04,35200.0,32.9816,33.0838,32.9738,33.0366,35200.0
2011-08-31 15:40:00,42.03,42.12,42.02,42.12,45600.0,33.0288,33.0995,33.0209,33.0995,45600.0
2011-08-31 15:45:00,42.11,42.21,42.08,42.2,110200.0,33.0917,33.1702,33.0681,33.1624,110200.0
2011-08-31 15:50:00,42.2,42.21,42.1,42.1,56800.0,33.1624,33.1702,33.0838,33.0838,56800.0
2011-08-31 15:55:00,42.11,42.14,41.99,42.06,163900.0,33.0917,33.1152,32.9974,33.0524,163900.0
2011-09-01 09:30:00,42.17,42.22,41.96,42.21,43800.0,33.1388,33.1781,32.9738,33.1702,43800.0
2011-09-01 09:35:00,42.22,42.39,42.22,42.39,19800.0,33.1781,33.3117,33.1781,33.3117,19800.0
2011-09-01 09:40:00,42.35,42.35,42.1,42.11,19500.0,33.2803,33.2803,33.0838,33.0917,19500.0
2011-09-01 09:45:00,42.1,42.2,42.06,42.17,43900.0,33.0838,33.1624,33.0524,33.1388,43900.0
2011-09-01 09:50:00,42.15,42.23,42.12,42.2,27800.0,33.1231,33.186,33.0995,33.1624,27800.0
2011-09-01 09:55:00,42.18,42.35,42.18,42.25,30800.0,33.1467,33.2803,33.1467,33.2017,30800.0
2011-09-01 10:00:00,42.24,42.77,42.21,42.62,167700.0,33.1938,33.6103,33.1702,33.4924,167700.0
2011-09-01 10:05:00,42.64,42.7,42.51,42.61,22800.0,33.5081,33.5553,33.406,33.4846,22800.0
2011-09-01 10:10:00,42.6,42.61,42.36,42.38,46600.0,33.4767,33.4846,33.2881,33.3038,46600.0
2011-09-01 10:15:00,42.36,42.39,42.3,42.38,29500.0,33.2881,33.3117,33.241,33.3038,29500.0
2011-09-01 10:20:00,42.4,42.48,42.35,42.46,12500.0,33.3195,33.3824,33.2803,33.3667,12500.0
2011-09-01 10:25:00,42.47,42.54,42.43,42.43,14100.0,33.3746,33.4296,33.3431,33.3431,14100.0
2011-09-01 10:30:00,42.45,42.45,42.22,42.26,28100.0,33.3588,33.3588,33.1781,33.2095,28100.0
2011-09-01 10:35:00,42.26,42.27,42.18,42.24,21000.0,33.2095,33.2174,33.1467,33.1938,21000.0
2011-09-01 10:40:00,42.23,42.35,42.22,42.33,15000.0,33.186,33.2803,33.1781,33.2645,15000.0
2011-09-01 10:45:00,42.32,42.33,42.14,42.18,28700.0,33.2567,33.2645,33.1152,33.1467,28700.0
2011-09-01 10:50:00,42.17,42.32,42.15,42.24,22400.0,33.1388,33.2567,33.1231,33.1938,22400.0
2011-09-01 10:55:00,42.23,42.29,42.11,42.11,25900.0,33.186,33.2331,33.0917,33.0917,25900.0
2011-09-01 11:00:00,42.12,42.21,42.04,42.16,34500.0,33.0995,33.1702,33.0366,33.1309,34500.0
2011-09-01 11:05:00,42.17,42.18,42.0,42.02,25300.0,33.1388,33.1467,33.0052,33.0209,25300.0
2011-09-01 11:10:00,42.01,42.04,41.94,41.95,21200.0,33.0131,33.0366,32.9581,32.9659,21200.0
2011-09-01 11:15:00,41.95,42.12,41.94,42.11,9400.0,32.9659,33.0995,32.9581,33.0917,9400.0
2011-09-01 11:20:00,42.11,42.16,42.06,42.11,14200.0,33.0917,33.1309,33.0524,33.0917,14200.0
2011-09-01 11:25:00,42.1,42.13,42.01,42.13,17100.0,33.0838,33.1074,33.0131,33.1074,17100.0
2011-09-01 11:30:00,42.12,42.2,42.12,42.17,8900.0,33.0995,33.1624,33.0995,33.1388,8900.0
2011-09-01 11:35:00,42.15,42.16,42.12,42.13,10200.0,33.1231,33.1309,33.0995,33.1074,10200.0
2011-09-01 11:40:00,42.13,42.15,42.0,42.01,18300.0,33.1074,33.1231,33.0052,33.0131,18300.0
2011-09-01 11:45:00,42.01,42.06,42.01,42.06,11600.0,33.0131,33.0524,33.0131,33.0524,11600.0
2011-09-01 11:50:00,42.06,42.11,42.0,42.1,24500.0,33.0524,33.0917,33.0052,33.0838,24500.0
2011-09-01 11:55:00,42.09,42.14,42.08,42.12,11600.0,33.0759,33.1152,33.0681,33.0995,11600.0
2011-09-01 12:00:00,42.13,42.14,42.05,42.07,18200.0,33.1074,33.1152,33.0445,33.0602,18200.0
2011-09-01 12:05:00,42.07,42.07,42.01,42.06,13600.0,33.0602,33.0602,33.0131,33.0524,13600.0
2011-09-01 12:10:00,42.05,42.05,41.98,41.98,11000.0,33.0445,33.0445,32.9895,32.9895,11000.0
2011-09-01 12:15:00,41.97,41.97,41.9,41.95,19500.0,32.9816,32.9816,32.9266,32.9659,19500.0
2011-09-01 12:20:00,41.95,42.0,41.94,42.0,11900.0,32.9659,33.0052,32.9581,33.0052,11900.0
2011-09-01 12:25:00,41.99,42.01,41.96,42.01,9600.0,32.9974,33.0131,32.9738,33.0131,9600.0
2011-09-01 12:30:00,42.01,42.04,41.97,41.98,16900.0,33.0131,33.0366,32.9816,32.9895,16900.0
2011-09-01 12:35:00,41.97,42.02,41.96,41.97,10700.0,32.9816,33.0209,32.9738,32.9816,10700.0
2011-09-01 12:40:00,41.97,41.99,41.89,41.89,13800.0,32.9816,32.9974,32.9188,32.9188,13800.0
2011-09-01 12:45:00,41.9,41.92,41.87,41.88,20900.0,32.9266,32.9423,32.9031,32.9109,20900.0
2011-09-01 12:50:00,41.88,41.89,41.82,41.82,19200.0,32.9109,32.9188,32.8638,32.8638,19200.0
2011-09-01 12:55:00,41.82,41.84,41.79,41.79,21800.0,32.8638,32.8795,32.8402,32.8402,21800.0
2011-09-01 13:00:00,41.79,41.83,41.74,41.8,15600.0,32.8402,32.8716,32.8009,32.848,15600.0
2011-09-01 13:05:00,41.8,41.8,41.71,41.72,18000.0,32.848,32.848,32.7773,32.7852,18000.0
2011-09-01 13:10:00,41.72,41.8,41.71,41.79,20600.0,32.7852,32.848,32.7773,32.8402,20600.0
2011-09-01 13:15:00,41.78,41.8,41.76,41.79,10100.0,32.8323,32.848,32.8166,32.8402,10100.0
2011-09-01 13:20:00,41.8,41.83,41.71,41.71,16000.0,32.848,32.8716,32.7773,32.7773,16000.0
2011-09-01 13:25:00,41.7,41.82,41.7,41.81,36200.0,32.7695,32.8638,32.7695,32.8559,36200.0
2011-09-01 13:30:00,41.8,41.8,41.73,41.78,49900.0,32.848,32.848,32.793,32.8323,49900.0
2011-09-01 13:35:00,41.77,41.77,41.67,41.7,18900.0,32.8245,32.8245,32.7459,32.7695,18900.0
2011-09-01 13:40:00,41.7,41.71,41.57,41.64,26900.0,32.7695,32.7773,32.6673,32.7223,26900.0
2011-09-01 13:45:00,41.63,41.67,41.61,41.67,12000.0,32.7145,32.7459,32.6987,32.7459,12000.0
2011-09-01 13:50:00,41.67,41.68,41.53,41.59,27300.0,32.7459,32.7537,32.6359,32.683,27300.0
2011-09-01 13:55:00,41.6,41.67,41.58,41.6,17400.0,32.6909,32.7459,32.6752,32.6909,17400.0
2011-09-01 14:00:00,41.6,41.63,41.49,41.5,38700.0,32.6909,32.7145,32.6044,32.6123,38700.0
2011-09-01 14:05:00,41.51,41.59,41.49,41.59,23600.0,32.6201,32.683,32.6044,32.683,23600.0
2011-09-01 14:10:00,41.58,41.63,41.57,41.62,33900.0,32.6752,32.7145,32.6673,32.7066,33900.0
2011-09-01 14:15:00,41.61,41.65,41.56,41.63,59900.0,32.6987,32.7302,32.6594,32.7145,59900.0
2011-09-01 14:20:00,41.64,41.64,41.56,41.64,53200.0,32.7223,32.7223,32.6594,32.7223,53200.0
2011-09-01 14:25:00,41.63,41.69,41.62,41.68,34300.0,32.7145,32.7616,32.7066,32.7537,34300.0
2011-09-01 14:30:00,41.68,41.75,41.68,41.71,32800.0,32.7537,32.8088,32.7537,32.7773,32800.0
2011-09-01 14:35:00,41.72,41.77,41.71,41.77,15800.0,32.7852,32.8245,32.7773,32.8245,15800.0
2011-09-01 14:40:00,41.77,41.83,41.76,41.76,18600.0,32.8245,32.8716,32.8166,32.8166,18600.0
2011-09-01 14:45:00,41.76,41.77,41.71,41.75,20100.0,32.8166,32.8245,32.7773,32.8088,20100.0
2011-09-01 14:50:00,41.75,41.75,41.66,41.73,18300.0,32.8088,32.8088,32.738,32.793,18300.0
2011-09-01 14:55:00,41.74,41.75,41.65,41.68,16600.0,32.8009,32.8088,32.7302,32.7537,16600.0
2011-09-01 15:00:00,41.67,41.67,41.59,41.6,27000.0,32.7459,32.7459,32.683,32.6909,27000.0
2011-09-01 15:05:00,41.59,41.61,41.51,41.55,27200.0,32.683,32.6987,32.6201,32.6516,27200.0
2011-09-01 15:10:00,41.55,41.64,41.55,41.61,16900.0,32.6516,32.7223,32.6516,32.6987,16900.0
2011-09-01 15:15:00,41.61,41.67,41.59,41.65,31100.0,32.6987,32.7459,32.683,32.7302,31100.0
2011-09-01 15:20:00,41.63,41.72,41.58,41.71,37700.0,32.7145,32.7852,32.6752,32.7773,37700.0
2011-09-01 15:25:00,41.72,41.76,41.68,41.7,29800.0,32.7852,32.8166,32.7537,32.7695,29800.0
2011-09-01 15:30:00,41.69,41.7,41.57,41.58,52500.0,32.7616,32.7695,32.6673,32.6752,52500.0
2011-09-01 15:35:00,41.58,41.62,41.57,41.58,36700.0,32.6752,32.7066,32.6673,32.6752,36700.0
2011-09-01 15:40:00,41.57,41.63,41.52,41.63,42500.0,32.6673,32.7145,32.628,32.7145,42500.0
2011-09-01 15:45:00,41.63,41.66,41.56,41.65,51600.0,32.7145,32.738,32.6594,32.7302,51600.0
2011-09-01 15:50:00,41.64,41.67,41.57,41.61,42400.0,32.7223,32.7459,32.6673,32.6987,42400.0
2011-09-01 15:55:00,41.61,41.64,41.53,41.56,116400.0,32.6987,32.7223,32.6359,32.6594,116400.0
2011-09-02 09:30:00,40.94,41.07,40.89,40.98,23100.0,32.1722,32.2744,32.1329,32.2037,23100.0
2011-09-02 09:35:00,40.98,41.03,40.78,40.8,36400.0,32.2037,32.2429,32.0465,32.0622,36400.0
2011-09-02 09:40:00,40.79,40.89,40.75,40.8,20200.0,32.0543,32.1329,32.0229,32.0622,20200.0
2011-09-02 09:45:00,40.8,41.05,40.79,41.05,36500.0,32.0622,32.2587,32.0543,32.2587,36500.0
2011-09-02 09:50:00,41.04,41.15,41.01,41.05,41900.0,32.2508,32.3372,32.2272,32.2587,41900.0
2011-09-02 09:55:00,41.06,41.09,41.0,41.05,27300.0,32.2665,32.2901,32.2194,32.2587,27300.0
2011-09-02 10:00:00,41.07,41.12,41.03,41.05,35900.0,32.2744,32.3137,32.2429,32.2587,35900.0
2011-09-02 10:05:00,41.03,41.18,41.0,41.14,30900.0,32.2429,32.3608,32.2194,32.3294,30900.0
2011-09-02 10:10:00,41.16,41.19,41.02,41.06,32100.0,32.3451,32.3687,32.2351,32.2665,32100.0
2011-09-02 10:15:00,41.05,41.06,40.99,41.06,34600.0,32.2587,32.2665,32.2115,32.2665,34600.0
2011-09-02 10:20:00,41.07,41.07,40.99,41.02,35100.0,32.2744,32.2744,32.2115,32.2351,35100.0
2011-09-02 10:25:00,41.03,41.07,40.97,40.98,36500.0,32.2429,32.2744,32.1958,32.2037,36500.0
2011-09-02 10:30:00,40.96,41.0,40.9,40.91,35100.0,32.1879,32.2194,32.1408,32.1486,35100.0
2011-09-02 10:35:00,40.92,40.95,40.86,40.93,23300.0,32.1565,32.1801,32.1094,32.1644,23300.0
2011-09-02 10:40:00,40.94,40.98,40.85,40.85,29500.0,32.1722,32.2037,32.1015,32.1015,29500.0
2011-09-02 10:45:00,40.85,40.9,40.81,40.89,26700.0,32.1015,32.1408,32.0701,32.1329,26700.0
2011-09-02 10:50:00,40.89,40.9,40.83,40.87,29200.0,32.1329,32.1408,32.0858,32.1172,29200.0
2011-09-02 10:55:00,40.86,40.97,40.86,40.95,23800.0,32.1094,32.1958,32.1094,32.1801,23800.0
2011-09-02 11:00:00,40.95,40.99,40.93,40.95,24200.0,32.1801,32.2115,32.1644,32.1801,24200.0
2011-09-02 11:05:00,40.95,40.97,40.91,40.91,23000.0,32.1801,32.1958,32.1486,32.1486,23000.0
2011-09-02 11:10:00,40.91,41.02,40.91,41.0,24200.0,32.1486,32.2351,32.1486,32.2194,24200.0
2011-09-02 11:15:00,40.99,41.04,40.99,41.01,26200.0,32.2115,32.2508,32.2115,32.2272,26200.0
2011-09-02 11:20:00,41.01,41.05,40.99,40.99,27700.0,32.2272,32.2587,32.2115,32.2115,27700.0
2011-09-02 11:25:00,40.99,41.02,40.99,41.0,26900.0,32.2115,32.2351,32.2115,32.2194,26900.0
2011-09-02 11:30:00,40.99,41.0,40.91,40.92,24000.0,32.2115,32.2194,32.1486,32.1565,24000.0
2011-09-02 11:35:00,40.92,40.98,40.88,40.95,23300.0,32.1565,32.2037,32.1251,32.1801,23300.0
2011-09-02 11:40:00,40.94,40.95,40.9,40.93,17300.0,32.1722,32.1801,32.1408,32.1644,17300.0
2011-09-02 11:45:00,40.91,40.91,40.79,40.79,32300.0,32.1486,32.1486,32.0543,32.0543,32300.0
2011-09-02 11:50:00,40.79,40.89,40.79,40.85,35000.0,32.0543,32.1329,32.0543,32.1015,35000.0
2011-09-02 11:55:00,40.85,40.86,40.78,40.78,23700.0,32.1015,32.1094,32.0465,32.0465,23700.0
2011-09-02 12:00:00,40.79,40.85,40.79,40.81,19000.0,32.0543,32.1015,32.0543,32.0701,19000.0
2011-09-02 12:05:00,40.81,40.86,40.8,40.82,20200.0,32.0701,32.1094,32.0622,32.0779,20200.0
2011-09-02 12:10:00,40.82,40.82,40.78,40.82,20200.0,32.0779,32.0779,32.0465,32.0779,20200.0
2011-09-02 12:15:00,40.81,40.81,40.75,40.76,19000.0,32.0701,32.0701,32.0229,32.0308,19000.0
2011-09-02 12:20:00,40.76,40.77,40.71,40.71,23000.0,32.0308,32.0386,31.9915,31.9915,23000.0
2011-09-02 12:25:00,40.7,40.71,40.68,40.68,10000.0,31.9836,31.9915,31.9679,31.9679,10000.0
2011-09-02 12:30:00,40.68,40.69,40.67,40.68,15000.0,31.9679,31.9758,31.96,31.9679,15000.0
2011-09-02 12:35:00,40.67,40.68,40.64,40.65,30600.0,31.96,31.9679,31.9365,31.9443,30600.0
2011-09-02 12:40:00,40.65,40.68,40.65,40.67,14000.0,31.9443,31.9679,31.9443,31.96,14000.0
2011-09-02 12:45:00,40.68,40.68,40.65,40.65,31000.0,31.9679,31.9679,31.9443,31.9443,31000.0
2011-09-02 12:50:00,40.66,40.67,40.63,40.64,23800.0,31.9522,31.96,31.9286,31.9365,23800.0
2011-09-02 12:55:00,40.63,40.68,40.63,40.66,25400.0,31.9286,31.9679,31.9286,31.9522,25400.0
2011-09-02 13:00:00,40.66,40.68,40.64,40.64,11700.0,31.9522,31.9679,31.9365,31.9365,11700.0
2011-09-02 13:05:00,40.63,40.66,40.62,40.64,13300.0,31.9286,31.9522,31.9208,31.9365,13300.0
2011-09-02 13:10:00,40.64,40.65,40.58,40.58,13700.0,31.9365,31.9443,31.8893,31.8893,13700.0
2011-09-02 13:15:00,40.58,40.59,40.56,40.56,11300.0,31.8893,31.8972,31.8736,31.8736,11300.0
2011-09-02 13:20:00,40.57,40.59,40.56,40.58,12100.0,31.8815,31.8972,31.8736,31.8893,12100.0
2011-09-02 13:25:00,40.57,40.58,40.54,40.55,10800.0,31.8815,31.8893,31.8579,31.8657,10800.0
2011-09-02 13:30:00,40.55,40.62,40.55,40.58,15000.0,31.8657,31.9208,31.8657,31.8893,15000.0
2011-09-02 13:35:00,40.58,40.59,40.53,40.56,13800.0,31.8893,31.8972,31.85,31.8736,13800.0
2011-09-02 13:40:00,40.56,40.59,40.54,40.54,16700.0,31.8736,31.8972,31.8579,31.8579,16700.0
2011-09-02 13:45:00,40.54,40.58,40.54,40.58,12100.0,31.8579,31.8893,31.8579,31.8893,12100.0
2011-09-02 13:50:00,40.59,40.6,40.53,40.53,23700.0,31.8972,31.905,31.85,31.85,23700.0
2011-09-02 13:55:00,40.53,40.61,40.53,40.6,15500.0,31.85,31.9129,31.85,31.905,15500.0
2011-09-02 14:00:00,40.59,40.6,40.55,40.55,13300.0,31.8972,31.905,31.8657,31.8657,13300.0
2011-09-02 14:05:00,40.55,40.56,40.53,40.54,17400.0,31.8657,31.8736,31.85,31.8579,17400.0
2011-09-02 14:10:00,40.54,40.56,40.39,40.45,66300.0,31.8579,31.8736,31.74,31.7872,66300.0
2011-09-02 14:15:00,40.44,40.44,40.39,40.41,23100.0,31.7793,31.7793,31.74,31.7557,23100.0
2011-09-02 14:20:00,40.42,40.44,40.38,40.4,14000.0,31.7636,31.7793,31.7322,31.7479,14000.0
2011-09-02 14:25:00,40.4,40.45,40.37,40.41,15300.0,31.7479,31.7872,31.7243,31.7557,15300.0
2011-09-02 14:30:00,40.41,40.41,40.23,40.3,52700.0,31.7557,31.7557,31.6143,31.6693,52700.0
2011-09-02 14:35:00,40.3,40.34,40.29,40.31,17000.0,31.6693,31.7007,31.6614,31.6771,17000.0
2011-09-02 14:40:00,40.31,40.37,40.31,40.32,15400.0,31.6771,31.7243,31.6771,31.685,15400.0
2011-09-02 14:45:00,40.32,40.34,40.21,40.21,24100.0,31.685,31.7007,31.5986,31.5986,24100.0
2011-09-02 14:50:00,40.22,40.33,40.22,40.33,30400.0,31.6064,31.6929,31.6064,31.6929,30400.0
2011-09-02 14:55:00,40.32,40.33,40.26,40.29,24500.0,31.685,31.6929,31.6379,31.6614,24500.0
2011-09-02 15:00:00,40.29,40.31,40.22,40.25,36300.0,31.6614,31.6771,31.6064,31.63,36300.0
2011-09-02 15:05:00,40.26,40.29,40.24,40.27,21800.0,31.6379,31.6614,31.6221,31.6457,21800.0
2011-09-02 15:10:00,40.27,40.3,40.22,40.29,22500.0,31.6457,31.6693,31.6064,31.6614,22500.0
2011-09-02 15:15:00,40.29,40.29,40.21,40.27,27700.0,31.6614,31.6614,31.5986,31.6457,27700.0
2011-09-02 15:20:00,40.27,40.36,40.27,40.32,28100.0,31.6457,31.7164,31.6457,31.685,28100.0
2011-09-02 15:25:00,40.32,40.38,40.3,40.35,36500.0,31.685,31.7322,31.6693,31.7086,36500.0
2011-09-02 15:30:00,40.34,40.43,40.31,40.43,49000.0,31.7007,31.7714,31.6771,31.7714,49000.0
2011-09-02 15:35:00,40.43,40.48,40.37,40.46,53400.0,31.7714,31.8107,31.7243,31.795,53400.0
2011-09-02 15:40:00,40.46,40.53,40.44,40.49,69300.0,31.795,31.85,31.7793,31.8186,69300.0
2011-09-02 15:45:00,40.5,40.54,40.41,40.44,74500.0,31.8265,31.8579,31.7557,31.7793,74500.0
2011-09-02 15:50:00,40.44,40.48,40.39,40.48,73400.0,31.7793,31.8107,31.74,31.8107,73400.0
2011-09-02 15:55:00,40.47,40.51,40.37,40.37,108000.0,31.8029,31.8343,31.7243,31.7243,108000.0
2011-09-06 09:30:00,39.24,39.44,38.77,38.98,93900.0,30.8363,30.9935,30.467,30.632,93900.0
2011-09-06 09:35:00,38.98,38.98,38.71,38.81,76600.0,30.632,30.632,30.4198,30.4984,76600.0
2011-09-06 09:40:00,38.81,38.81,38.64,38.75,66900.0,30.4984,30.4984,30.3648,30.4512,66900.0
2011-09-06 09:45:00,38.76,39.2,38.75,39.2,97600.0,30.4591,30.8049,30.4512,30.8049,97600.0
2011-09-06 09:50:00,39.19,39.26,39.07,39.24,76600.0,30.797,30.852,30.7027,30.8363,76600.0
2011-09-06 09:55:00,39.24,39.36,39.24,39.35,44100.0,30.8363,30.9306,30.8363,30.9227,44100.0
2011-09-06 10:00:00,39.36,39.53,39.32,39.5,100000.0,30.9306,31.0642,30.8992,31.0406,100000.0
2011-09-06 10:05:00,39.5,39.51,39.33,39.45,77900.0,31.0406,31.0485,30.907,31.0013,77900.0
2011-09-06 10:10:00,39.45,39.47,39.2,39.2,73400.0,31.0013,31.017,30.8049,30.8049,73400.0
2011-09-06 10:15:00,39.21,39.21,39.07,39.08,45000.0,30.8127,30.8127,30.7027,30.7106,45000.0
2011-09-06 10:20:00,39.08,39.16,39.07,39.1,41300.0,30.7106,30.7734,30.7027,30.7263,41300.0
2011-09-06 10:25:00,39.1,39.18,39.01,39.05,44600.0,30.7263,30.7891,30.6556,30.687,44600.0
2011-09-06 10:30:00,39.05,39.08,38.98,39.03,41800.0,30.687,30.7106,30.632,30.6713,41800.0
2011-09-06 10:35:00,39.03,39.14,39.03,39.08,47200.0,30.6713,30.7577,30.6713,30.7106,47200.0
2011-09-06 10:40:00,39.09,39.22,39.09,39.16,58300.0,30.7184,30.8206,30.7184,30.7734,58300.0
2011-09-06 10:45:00,39.16,39.16,39.06,39.14,54400.0,30.7734,30.7734,30.6948,30.7577,54400.0
2011-09-06 10:50:00,39.14,39.3,39.12,39.27,36200.0,30.7577,30.8834,30.742,30.8599,36200.0
2011-09-06 10:55:00,39.27,39.31,39.22,39.31,41400.0,30.8599,30.8913,30.8206,30.8913,41400.0
2011-09-06 11:00:00,39.3,39.35,39.25,39.26,33700.0,30.8834,30.9227,30.8442,30.852,33700.0
2011-09-06 11:05:00,39.26,39.32,39.22,39.29,37000.0,30.852,30.8992,30.8206,30.8756,37000.0
2011-09-06 11:10:00,39.29,39.35,39.2,39.32,43400.0,30.8756,30.9227,30.8049,30.8992,43400.0
2011-09-06 11:15:00,39.31,39.49,39.31,39.42,49100.0,30.8913,31.0328,30.8913,30.9777,49100.0
2011-09-06 11:20:00,39.43,39.43,39.36,39.42,34300.0,30.9856,30.9856,30.9306,30.9777,34300.0
2011-09-06 11:25:00,39.42,39.48,39.38,39.45,33300.0,30.9777,31.0249,30.9463,31.0013,33300.0
2011-09-06 11:30:00,39.45,39.56,39.45,39.5,34000.0,31.0013,31.0878,31.0013,31.0406,34000.0
2011-09-06 11:35:00,39.49,39.53,39.4,39.4,30900.0,31.0328,31.0642,30.962,30.962,30900.0
2011-09-06 11:40:00,39.4,39.4,39.3,39.31,25000.0,30.962,30.962,30.8834,30.8913,25000.0
2011-09-06 11:45:00,39.31,39.31,39.2,39.22,32200.0,30.8913,30.8913,30.8049,30.8206,32200.0
2011-09-06 11:50:00,39.22,39.3,39.22,39.23,24400.0,30.8206,30.8834,30.8206,30.8284,24400.0
2011-09-06 11:55:00,39.24,39.41,39.24,39.35,32600.0,30.8363,30.9699,30.8363,30.9227,32600.0
2011-09-06 12:00:00,39.36,39.44,39.36,39.38,18000.0,30.9306,30.9935,30.9306,30.9463,18000.0
2011-09-06 12:05:00,39.39,39.5,39.37,39.37,25500.0,30.9542,31.0406,30.9385,30.9385,25500.0
2011-09-06 12:10:00,39.36,39.4,39.33,39.39,24100.0,30.9306,30.962,30.907,30.9542,24100.0
2011-09-06 12:15:00,39.38,39.48,39.37,39.47,24200.0,30.9463,31.0249,30.9385,31.017,24200.0
2011-09-06 12:20:00,39.48,39.57,39.48,39.52,16200.0,31.0249,31.0956,31.0249,31.0563,16200.0
2011-09-06 12:25:00,39.52,39.52,39.42,39.46,20700.0,31.0563,31.0563,30.9777,31.0092,20700.0
2011-09-06 12:30:00,39.46,39.46,39.38,39.38,16400.0,31.0092,31.0092,30.9463,30.9463,16400.0
2011-09-06 12:35:00,39.37,39.44,39.34,39.38,30000.0,30.9385,30.9935,30.9149,30.9463,30000.0
2011-09-06 12:40:00,39.37,39.38,39.29,39.29,15500.0,30.9385,30.9463,30.8756,30.8756,15500.0
2011-09-06 12:45:00,39.29,39.35,39.27,39.34,25600.0,30.8756,30.9227,30.8599,30.9149,25600.0
2011-09-06 12:50:00,39.34,39.39,39.29,39.32,33000.0,30.9149,30.9542,30.8756,30.8992,33000.0
2011-09-06 12:55:00,39.32,39.32,39.28,39.28,21600.0,30.8992,30.8992,30.8677,30.8677,21600.0
2011-09-06 13:00:00,39.29,39.3,39.26,39.29,32900.0,30.8756,30.8834,30.852,30.8756,32900.0
2011-09-06 13:05:00,39.3,39.4,39.28,39.37,42500.0,30.8834,30.962,30.8677,30.9385,42500.0
2011-09-06 13:10:00,39.38,39.52,39.38,39.43,23300.0,30.9463,31.0563,30.9463,30.9856,23300.0
2011-09-06 13:15:00,39.43,39.46,39.4,39.46,34700.0,30.9856,31.0092,30.962,31.0092,34700.0
2011-09-06 13:20:00,39.45,39.55,39.45,39.54,28900.0,31.0013,31.0799,31.0013,31.072,28900.0
2011-09-06 13:25:00,39.53,39.53,39.42,39.42,30000.0,31.0642,31.0642,30.9777,30.9777,30000.0
2011-09-06 13:30:00,39.42,39.42,39.34,39.35,37100.0,30.9777,30.9777,30.9149,30.9227,37100.0
2011-09-06 13:35:00,39.34,39.47,39.32,39.47,38900.0,30.9149,31.017,30.8992,31.017,38900.0
2011-09-06 13:40:00,39.47,39.57,39.45,39.55,26200.0,31.017,31.0956,31.0013,31.0799,26200.0
2011-09-06 13:45:00,39.56,39.6,39.51,39.59,75600.0,31.0878,31.1192,31.0485,31.1113,75600.0
2011-09-06 13:50:00,39.59,39.6,39.57,39.59,29000.0,31.1113,31.1192,31.0956,31.1113,29000.0
2011-09-06 13:55:00,39.6,39.61,39.57,39.57,40900.0,31.1192,31.1271,31.0956,31.0956,40900.0
2011-09-06 14:00:00,39.57,39.63,39.57,39.62,39500.0,31.0956,31.1428,31.0956,31.1349,39500.0
2011-09-06 14:05:00,39.62,39.73,39.62,39.7,38200.0,31.1349,31.2214,31.1349,31.1978,38200.0
2011-09-06 14:10:00,39.7,39.81,39.68,39.79,35500.0,31.1978,31.2842,31.1821,31.2685,35500.0
2011-09-06 14:15:00,39.79,39.9,39.79,39.89,32900.0,31.2685,31.3549,31.2685,31.3471,32900.0
2011-09-06 14:20:00,39.89,39.91,39.8,39.8,48500.0,31.3471,31.3628,31.2764,31.2764,48500.0
2011-09-06 14:25:00,39.8,39.9,39.79,39.85,24500.0,31.2764,31.3549,31.2685,31.3157,24500.0
2011-09-06 14:30:00,39.84,39.84,39.75,39.78,36200.0,31.3078,31.3078,31.2371,31.2606,36200.0
2011-09-06 14:35:00,39.78,39.79,39.72,39.73,30700.0,31.2606,31.2685,31.2135,31.2214,30700.0
2011-09-06 14:40:00,39.73,39.73,39.63,39.7,36300.0,31.2214,31.2214,31.1428,31.1978,36300.0
2011-09-06 14:45:00,39.69,39.71,39.62,39.62,42400.0,31.1899,31.2056,31.1349,31.1349,42400.0
2011-09-06 14:50:00,39.61,39.64,39.55,39.56,29000.0,31.1271,31.1506,31.0799,31.0878,29000.0
2011-09-06 14:55:00,39.56,39.6,39.54,39.55,36200.0,31.0878,31.1192,31.072,31.0799,36200.0
2011-09-06 15:00:00,39.55,39.56,39.48,39.51,39700.0,31.0799,31.0878,31.0249,31.0485,39700.0
2011-09-06 15:05:00,39.5,39.51,39.44,39.47,52100.0,31.0406,31.0485,30.9935,31.017,52100.0
2011-09-06 15:10:00,39.46,39.51,39.44,39.44,45200.0,31.0092,31.0485,30.9935,30.9935,45200.0
2011-09-06 15:15:00,39.44,39.48,39.4,39.43,48300.0,30.9935,31.0249,30.962,30.9856,48300.0
2011-09-06 15:20:00,39.43,39.59,39.43,39.58,63200.0,30.9856,31.1113,30.9856,31.1035,63200.0
2011-09-06 15:25:00,39.57,39.61,39.53,39.54,58900.0,31.0956,31.1271,31.0642,31.072,58900.0
2011-09-06 15:30:00,39.54,39.55,39.48,39.5,116700.0,31.072,31.0799,31.0249,31.0406,116700.0
2011-09-06 15:35:00,39.5,39.7,39.49,39.7,100200.0,31.0406,31.1978,31.0328,31.1978,100200.0
2011-09-06 15:40:00,39.7,39.79,39.67,39.76,89700.0,31.1978,31.2685,31.1742,31.2449,89700.0
2011-09-06 15:45:00,39.75,39.88,39.71,39.83,112000.0,31.2371,31.3392,31.2056,31.2999,112000.0
2011-09-06 15:50:00,39.83,39.95,39.81,39.93,103100.0,31.2999,31.3942,31.2842,31.3785,103100.0
2011-09-06 15:55:00,39.93,39.98,39.88,39.92,186900.0,31.3785,31.4178,31.3392,31.3707,186900.0
2011-09-07 09:30:00,40.51,40.88,40.51,40.76,91400.0,31.8343,32.1251,31.8343,32.0308,91400.0
2011-09-07 09:35:00,40.75,41.0,40.71,41.0,50500.0,32.0229,32.2194,31.9915,32.2194,50500.0
2011-09-07 09:40:00,41.01,41.19,40.99,41.19,35700.0,32.2272,32.3687,32.2115,32.3687,35700.0
2011-09-07 09:45:00,41.18,41.28,41.16,41.17,55700.0,32.3608,32.4394,32.3451,32.353,55700.0
2011-09-07 09:50:00,41.18,41.19,40.98,40.99,61400.0,32.3608,32.3687,32.2037,32.2115,61400.0
2011-09-07 09:55:00,40.99,41.11,40.92,41.1,56200.0,32.2115,32.3058,32.1565,32.298,56200.0
2011-09-07 10:00:00,41.1,41.1,41.0,41.05,26000.0,32.298,32.298,32.2194,32.2587,26000.0
2011-09-07 10:05:00,41.06,41.08,41.02,41.08,26300.0,32.2665,32.2822,32.2351,32.2822,26300.0
2011-09-07 10:10:00,41.09,41.12,40.99,41.0,48100.0,32.2901,32.3137,32.2115,32.2194,48100.0
2011-09-07 10:15:00,41.0,41.0,40.95,40.97,34000.0,32.2194,32.2194,32.1801,32.1958,34000.0
2011-09-07 10:20:00,40.98,40.99,40.91,40.98,35000.0,32.2037,32.2115,32.1486,32.2037,35000.0
2011-09-07 10:25:00,40.98,40.98,40.91,40.92,19700.0,32.2037,32.2037,32.1486,32.1565,19700.0
2011-09-07 10:30:00,40.92,40.98,40.92,40.94,27300.0,32.1565,32.2037,32.1565,32.1722,27300.0
2011-09-07 10:35:00,40.94,41.02,40.9,40.98,51500.0,32.1722,32.2351,32.1408,32.2037,51500.0
2011-09-07 10:40:00,40.98,41.02,40.95,40.98,21300.0,32.2037,32.2351,32.1801,32.2037,21300.0
2011-09-07 10:45:00,40.99,41.01,40.87,40.87,41600.0,32.2115,32.2272,32.1172,32.1172,41600.0
2011-09-07 10:50:00,40.87,40.89,40.82,40.87,18100.0,32.1172,32.1329,32.0779,32.1172,18100.0
2011-09-07 10:55:00,40.86,40.93,40.83,40.9,27900.0,32.1094,32.1644,32.0858,32.1408,27900.0
2011-09-07 11:00:00,40.9,40.94,40.87,40.93,23000.0,32.1408,32.1722,32.1172,32.1644,23000.0
2011-09-07 11:05:00,40.94,41.01,40.93,41.01,31600.0,32.1722,32.2272,32.1644,32.2272,31600.0
2011-09-07 11:10:00,41.01,41.09,41.01,41.08,29700.0,32.2272,32.2901,32.2272,32.2822,29700.0
2011-09-07 11:15:00,41.07,41.09,41.02,41.02,31500.0,32.2744,32.2901,32.2351,32.2351,31500.0
2011-09-07 11:20:00,41.02,41.11,41.02,41.09,25000.0,32.2351,32.3058,32.2351,32.2901,25000.0
2011-09-07 11:25:00,41.1,41.15,41.09,41.12,16600.0,32.298,32.3372,32.2901,32.3137,16600.0
2011-09-07 11:30:00,41.13,41.14,41.05,41.07,26400.0,32.3215,32.3294,32.2587,32.2744,26400.0
2011-09-07 11:35:00,41.08,41.12,41.06,41.09,18900.0,32.2822,32.3137,32.2665,32.2901,18900.0
2011-09-07 11:40:00,41.1,41.17,41.09,41.17,21900.0,32.298,32.353,32.2901,32.353,21900.0
2011-09-07 11:45:00,41.16,41.21,41.15,41.21,13100.0,32.3451,32.3844,32.3372,32.3844,13100.0
2011-09-07 11:50:00,41.2,41.23,41.19,41.23,11200.0,32.3765,32.4001,32.3687,32.4001,11200.0
2011-09-07 11:55:00,41.22,41.23,41.16,41.16,27500.0,32.3923,32.4001,32.3451,32.3451,27500.0
2011-09-07 12:00:00,41.16,41.16,41.12,41.14,20400.0,32.3451,32.3451,32.3137,32.3294,20400.0
2011-09-07 12:05:00,41.14,41.23,41.14,41.23,36100.0,32.3294,32.4001,32.3294,32.4001,36100.0
2011-09-07 12:10:00,41.23,41.27,41.22,41.27,14000.0,32.4001,32.4315,32.3923,32.4315,14000.0
2011-09-07 12:15:00,41.27,41.3,41.25,41.3,17700.0,32.4315,32.4551,32.4158,32.4551,17700.0
2011-09-07 12:20:00,41.3,41.3,41.25,41.28,18900.0,32.4551,32.4551,32.4158,32.4394,18900.0
2011-09-07 12:25:00,41.29,41.31,41.26,41.3,18700.0,32.4473,32.463,32.4237,32.4551,18700.0
2011-09-07 12:30:00,41.31,41.41,41.3,41.4,33700.0,32.463,32.5416,32.4551,32.5337,33700.0
2011-09-07 12:35:00,41.4,41.43,41.37,41.39,23400.0,32.5337,32.5573,32.5101,32.5258,23400.0
2011-09-07 12:40:00,41.39,41.4,41.33,41.35,18800.0,32.5258,32.5337,32.4787,32.4944,18800.0
2011-09-07 12:45:00,41.35,41.36,41.28,41.3,32100.0,32.4944,32.5023,32.4394,32.4551,32100.0
2011-09-07 12:50:00,41.32,41.35,41.31,41.35,9600.0,32.4708,32.4944,32.463,32.4944,9600.0
2011-09-07 12:55:00,41.34,41.37,41.32,41.34,18800.0,32.4866,32.5101,32.4708,32.4866,18800.0
2011-09-07 13:00:00,41.33,41.33,41.27,41.32,15900.0,32.4787,32.4787,32.4315,32.4708,15900.0
2011-09-07 13:05:00,41.33,41.39,41.33,41.34,19500.0,32.4787,32.5258,32.4787,32.4866,19500.0
2011-09-07 13:10:00,41.34,41.36,41.3,41.36,30400.0,32.4866,32.5023,32.4551,32.5023,30400.0
2011-09-07 13:15:00,41.36,41.4,41.35,41.38,15300.0,32.5023,32.5337,32.4944,32.518,15300.0
2011-09-07 13:20:00,41.38,41.43,41.35,41.43,28100.0,32.518,32.5573,32.4944,32.5573,28100.0
2011-09-07 13:25:00,41.43,41.43,41.39,41.41,23300.0,32.5573,32.5573,32.5258,32.5416,23300.0
2011-09-07 13:30:00,41.41,41.44,41.36,41.36,25500.0,32.5416,32.5651,32.5023,32.5023,25500.0
2011-09-07 13:35:00,41.37,41.37,41.3,41.32,18900.0,32.5101,32.5101,32.4551,32.4708,18900.0
2011-09-07 13:40:00,41.32,41.32,41.25,41.26,24400.0,32.4708,32.4708,32.4158,32.4237,24400.0
2011-09-07 13:45:00,41.26,41.27,41.22,41.27,15100.0,32.4237,32.4315,32.3923,32.4315,15100.0
2011-09-07 13:50:00,41.27,41.31,41.25,41.31,12100.0,32.4315,32.463,32.4158,32.463,12100.0
2011-09-07 13:55:00,41.31,41.34,41.3,41.33,17800.0,32.463,32.4866,32.4551,32.4787,17800.0
2011-09-07 14:00:00,41.32,41.43,41.3,41.43,47500.0,32.4708,32.5573,32.4551,32.5573,47500.0
2011-09-07 14:05:00,41.42,41.47,41.41,41.44,26700.0,32.5494,32.5887,32.5416,32.5651,26700.0
2011-09-07 14:10:00,41.43,41.49,41.43,41.49,23400.0,32.5573,32.6044,32.5573,32.6044,23400.0
2011-09-07 14:15:00,41.5,41.56,41.5,41.56,89600.0,32.6123,32.6594,32.6123,32.6594,89600.0
2011-09-07 14:20:00,41.57,41.57,41.52,41.54,24300.0,32.6673,32.6673,32.628,32.6437,24300.0
2011-09-07 14:25:00,41.55,41.63,41.53,41.62,45400.0,32.6516,32.7145,32.6359,32.7066,45400.0
2011-09-07 14:30:00,41.63,41.69,41.62,41.68,55600.0,32.7145,32.7616,32.7066,32.7537,55600.0
2011-09-07 14:35:00,41.69,41.78,41.69,41.75,52700.0,32.7616,32.8323,32.7616,32.8088,52700.0
2011-09-07 14:40:00,41.74,41.77,41.71,41.76,37400.0,32.8009,32.8245,32.7773,32.8166,37400.0
2011-09-07 14:45:00,41.77,41.84,41.77,41.81,51800.0,32.8245,32.8795,32.8245,32.8559,51800.0
2011-09-07 14:50:00,41.8,41.8,41.74,41.75,32100.0,32.848,32.848,32.8009,32.8088,32100.0
2011-09-07 14:55:00,41.74,41.79,41.72,41.76,35200.0,32.8009,32.8402,32.7852,32.8166,35200.0
2011-09-07 15:00:00,41.76,41.77,41.72,41.73,35800.0,32.8166,32.8245,32.7852,32.793,35800.0
2011-09-07 15:05:00,41.72,41.75,41.7,41.73,33900.0,32.7852,32.8088,32.7695,32.793,33900.0
2011-09-07 15:10:00,41.74,41.74,41.68,41.72,45900.0,32.8009,32.8009,32.7537,32.7852,45900.0
2011-09-07 15:15:00,41.72,41.73,41.67,41.68,39300.0,32.7852,32.793,32.7459,32.7537,39300.0
2011-09-07 15:20:00,41.68,41.69,41.62,41.62,27300.0,32.7537,32.7616,32.7066,32.7066,27300.0
2011-09-07 15:25:00,41.62,41.63,41.58,41.6,41100.0,32.7066,32.7145,32.6752,32.6909,41100.0
2011-09-07 15:30:00,41.59,41.6,41.56,41.57,61000.0,32.683,32.6909,32.6594,32.6673,61000.0
2011-09-07 15:35:00,41.56,41.58,41.51,41.58,105300.0,32.6594,32.6752,32.6201,32.6752,105300.0
2011-09-07 15:40:00,41.58,41.61,41.57,41.58,81300.0,32.6752,32.6987,32.6673,32.6752,81300.0
2011-09-07 15:45:00,41.58,41.64,41.56,41.59,114000.0,32.6752,32.7223,32.6594,32.683,114000.0
2011-09-07 15:50:00,41.6,41.65,41.58,41.64,98200.0,32.6909,32.7302,32.6752,32.7223,98200.0
2011-09-07 15:55:00,41.63,41.72,41.63,41.7,144000.0,32.7145,32.7852,32.7145,32.7695,144000.0
2011-09-08 09:30:00,41.45,41.56,41.36,41.49,26300.0,32.573,32.6594,32.5023,32.6044,26300.0
2011-09-08 09:35:00,41.52,41.69,41.52,41.58,25400.0,32.628,32.7616,32.628,32.6752,25400.0
2011-09-08 09:40:00,41.58,41.67,41.56,41.6,15700.0,32.6752,32.7459,32.6594,32.6909,15700.0
2011-09-08 09:45:00,41.61,41.61,41.5,41.54,29700.0,32.6987,32.6987,32.6123,32.6437,29700.0
2011-09-08 09:50:00,41.55,41.56,41.42,41.47,17000.0,32.6516,32.6594,32.5494,32.5887,17000.0
2011-09-08 09:55:00,41.46,41.47,41.35,41.44,24000.0,32.5809,32.5887,32.4944,32.5651,24000.0
2011-09-08 10:00:00,41.45,41.45,41.35,41.4,28200.0,32.573,32.573,32.4944,32.5337,28200.0
2011-09-08 10:05:00,41.4,41.58,41.38,41.57,25600.0,32.5337,32.6752,32.518,32.6673,25600.0
2011-09-08 10:10:00,41.57,41.61,41.53,41.54,19800.0,32.6673,32.6987,32.6359,32.6437,19800.0
2011-09-08 10:15:00,41.54,41.66,41.48,41.65,54400.0,32.6437,32.738,32.5966,32.7302,54400.0
2011-09-08 10:20:00,41.65,41.71,41.62,41.62,19700.0,32.7302,32.7773,32.7066,32.7066,19700.0
2011-09-08 10:25:00,41.63,41.73,41.63,41.67,18200.0,32.7145,32.793,32.7145,32.7459,18200.0
2011-09-08 10:30:00,41.66,41.81,41.65,41.79,27700.0,32.738,32.8559,32.7302,32.8402,27700.0
2011-09-08 10:35:00,41.79,41.79,41.67,41.67,16000.0,32.8402,32.8402,32.7459,32.7459,16000.0
2011-09-08 10:40:00,41.68,41.8,41.68,41.76,25300.0,32.7537,32.848,32.7537,32.8166,25300.0
2011-09-08 10:45:00,41.77,41.82,41.67,41.68,23100.0,32.8245,32.8638,32.7459,32.7537,23100.0
2011-09-08 10:50:00,41.68,41.75,41.67,41.73,13800.0,32.7537,32.8088,32.7459,32.793,13800.0
2011-09-08 10:55:00,41.73,41.87,41.73,41.86,22400.0,32.793,32.9031,32.793,32.8952,22400.0
2011-09-08 11:00:00,41.86,41.92,41.85,41.86,19900.0,32.8952,32.9423,32.8873,32.8952,19900.0
2011-09-08 11:05:00,41.86,41.94,41.86,41.88,27400.0,32.8952,32.9581,32.8952,32.9109,27400.0
2011-09-08 11:10:00,41.88,41.88,41.79,41.82,24300.0,32.9109,32.9109,32.8402,32.8638,24300.0
2011-09-08 11:15:00,41.82,41.82,41.74,41.77,17600.0,32.8638,32.8638,32.8009,32.8245,17600.0
2011-09-08 11:20:00,41.78,41.8,41.73,41.76,20900.0,32.8323,32.848,32.793,32.8166,20900.0
2011-09-08 11:25:00,41.75,41.76,41.66,41.66,16600.0,32.8088,32.8166,32.738,32.738,16600.0
2011-09-08 11:30:00,41.66,41.71,41.64,41.67,29700.0,32.738,32.7773,32.7223,32.7459,29700.0
2011-09-08 11:35:00,41.66,41.77,41.66,41.77,12500.0,32.738,32.8245,32.738,32.8245,12500.0
2011-09-08 11:40:00,41.75,41.8,41.74,41.74,23900.0,32.8088,32.848,32.8009,32.8009,23900.0
2011-09-08 11:45:00,41.75,41.75,41.58,41.58,27400.0,32.8088,32.8088,32.6752,32.6752,27400.0
2011-09-08 11:50:00,41.57,41.67,41.53,41.53,37500.0,32.6673,32.7459,32.6359,32.6359,37500.0
2011-09-08 11:55:00,41.54,41.56,41.45,41.52,50600.0,32.6437,32.6594,32.573,32.628,50600.0
2011-09-08 12:00:00,41.52,41.54,41.41,41.51,72200.0,32.628,32.6437,32.5416,32.6201,72200.0
2011-09-08 12:05:00,41.52,41.54,41.48,41.54,19300.0,32.628,32.6437,32.5966,32.6437,19300.0
2011-09-08 12:10:00,41.54,41.65,41.54,41.63,20600.0,32.6437,32.7302,32.6437,32.7145,20600.0
2011-09-08 12:15:00,41.63,41.68,41.6,41.66,15800.0,32.7145,32.7537,32.6909,32.738,15800.0
2011-09-08 12:20:00,41.65,41.7,41.63,41.64,24200.0,32.7302,32.7695,32.7145,32.7223,24200.0
2011-09-08 12:25:00,41.63,41.64,41.52,41.55,16400.0,32.7145,32.7223,32.628,32.6516,16400.0
2011-09-08 12:30:00,41.55,41.56,41.45,41.46,21000.0,32.6516,32.6594,32.573,32.5809,21000.0
2011-09-08 12:35:00,41.45,41.51,41.45,41.47,14000.0,32.573,32.6201,32.573,32.5887,14000.0
2011-09-08 12:40:00,41.48,41.55,41.43,41.5,18500.0,32.5966,32.6516,32.5573,32.6123,18500.0
2011-09-08 12:45:00,41.5,41.52,41.43,41.49,18800.0,32.6123,32.628,32.5573,32.6044,18800.0
2011-09-08 12:50:00,41.5,41.63,41.49,41.63,24200.0,32.6123,32.7145,32.6044,32.7145,24200.0
2011-09-08 12:55:00,41.63,41.66,41.59,41.66,18800.0,32.7145,32.738,32.683,32.738,18800.0
2011-09-08 13:00:00,41.66,41.68,41.62,41.66,21100.0,32.738,32.7537,32.7066,32.738,21100.0
2011-09-08 13:05:00,41.66,41.71,41.64,41.71,15200.0,32.738,32.7773,32.7223,32.7773,15200.0
2011-09-08 13:10:00,41.7,41.71,41.55,41.56,21900.0,32.7695,32.7773,32.6516,32.6594,21900.0
2011-09-08 13:15:00,41.55,41.61,41.55,41.61,17600.0,32.6516,32.6987,32.6516,32.6987,17600.0
2011-09-08 13:20:00,41.61,41.61,41.54,41.58,18000.0,32.6987,32.6987,32.6437,32.6752,18000.0
2011-09-08 13:25:00,41.59,41.64,41.56,41.57,24600.0,32.683,32.7223,32.6594,32.6673,24600.0
2011-09-08 13:30:00,41.58,41.68,41.36,41.42,66200.0,32.6752,32.7537,32.5023,32.5494,66200.0
2011-09-08 13:35:00,41.43,41.53,41.41,41.47,27000.0,32.5573,32.6359,32.5416,32.5887,27000.0
2011-09-08 13:40:00,41.47,41.47,41.19,41.22,60500.0,32.5887,32.5887,32.3687,32.3923,60500.0
2011-09-08 13:45:00,41.22,41.29,41.19,41.25,35500.0,32.3923,32.4473,32.3687,32.4158,35500.0
2011-09-08 13:50:00,41.25,41.3,41.13,41.27,58400.0,32.4158,32.4551,32.3215,32.4315,58400.0
2011-09-08 13:55:00,41.27,41.34,41.26,41.33,30800.0,32.4315,32.4866,32.4237,32.4787,30800.0
2011-09-08 14:00:00,41.32,41.35,41.22,41.35,36100.0,32.4708,32.4944,32.3923,32.4944,36100.0
2011-09-08 14:05:00,41.34,41.4,41.3,41.38,58500.0,32.4866,32.5337,32.4551,32.518,58500.0
2011-09-08 14:10:00,41.37,41.39,41.32,41.38,30800.0,32.5101,32.5258,32.4708,32.518,30800.0
2011-09-08 14:15:00,41.39,41.46,41.39,41.39,34100.0,32.5258,32.5809,32.5258,32.5258,34100.0
2011-09-08 14:20:00,41.38,41.39,41.27,41.29,31500.0,32.518,32.5258,32.4315,32.4473,31500.0
2011-09-08 14:25:00,41.29,41.32,41.19,41.25,37500.0,32.4473,32.4708,32.3687,32.4158,37500.0
2011-09-08 14:30:00,41.25,41.4,41.2,41.38,48200.0,32.4158,32.5337,32.3765,32.518,48200.0
2011-09-08 14:35:00,41.37,41.42,41.36,41.36,36200.0,32.5101,32.5494,32.5023,32.5023,36200.0
2011-09-08 14:40:00,41.36,41.41,41.33,41.36,22600.0,32.5023,32.5416,32.4787,32.5023,22600.0
2011-09-08 14:45:00,41.36,41.39,41.31,41.33,55500.0,32.5023,32.5258,32.463,32.4787,55500.0
2011-09-08 14:50:00,41.33,41.41,41.3,41.34,69000.0,32.4787,32.5416,32.4551,32.4866,69000.0
2011-09-08 14:55:00,41.34,41.43,41.33,41.41,28800.0,32.4866,32.5573,32.4787,32.5416,28800.0
2011-09-08 15:00:00,41.41,41.41,41.33,41.34,58300.0,32.5416,32.5416,32.4787,32.4866,58300.0
2011-09-08 15:05:00,41.36,41.4,41.28,41.39,130500.0,32.5023,32.5337,32.4394,32.5258,130500.0
2011-09-08 15:10:00,41.39,41.39,41.28,41.3,50800.0,32.5258,32.5258,32.4394,32.4551,50800.0
2011-09-08 15:15:00,41.31,41.4,41.3,41.38,63700.0,32.463,32.5337,32.4551,32.518,63700.0
2011-09-08 15:20:00,41.38,41.52,41.37,41.5,67600.0,32.518,32.628,32.5101,32.6123,67600.0
2011-09-08 15:25:00,41.51,41.56,41.45,41.56,76300.0,32.6201,32.6594,32.573,32.6594,76300.0
2011-09-08 15:30:00,41.56,41.63,41.52,41.6,114500.0,32.6594,32.7145,32.628,32.6909,114500.0
2011-09-08 15:35:00,41.6,41.62,41.53,41.56,69900.0,32.6909,32.7066,32.6359,32.6594,69900.0
2011-09-08 15:40:00,41.56,41.67,41.56,41.66,69600.0,32.6594,32.7459,32.6594,32.738,69600.0
2011-09-08 15:45:00,41.66,41.67,41.56,41.62,72600.0,32.738,32.7459,32.6594,32.7066,72600.0
2011-09-08 15:50:00,41.61,41.61,41.45,41.5,83800.0,32.6987,32.6987,32.573,32.6123,83800.0
2011-09-08 15:55:00,41.5,41.55,41.46,41.47,131600.0,32.6123,32.6516,32.5809,32.5887,131600.0
2011-09-09 09:30:00,41.1,41.17,40.93,41.03,44400.0,32.298,32.353,32.1644,32.2429,44400.0
2011-09-09 09:35:00,41.01,41.07,40.83,41.07,60800.0,32.2272,32.2744,32.0858,32.2744,60800.0
2011-09-09 09:40:00,41.06,41.14,40.87,41.05,95300.0,32.2665,32.3294,32.1172,32.2587,95300.0
2011-09-09 09:45:00,41.03,41.3,40.99,41.29,56000.0,32.2429,32.4551,32.2115,32.4473,56000.0
2011-09-09 09:50:00,41.3,41.3,40.95,41.15,100800.0,32.4551,32.4551,32.1801,32.3372,100800.0
2011-09-09 09:55:00,41.14,41.21,41.04,41.08,82900.0,32.3294,32.3844,32.2508,32.2822,82900.0
2011-09-09 10:00:00,41.08,41.24,41.06,41.21,93900.0,32.2822,32.408,32.2665,32.3844,93900.0
2011-09-09 10:05:00,41.21,41.25,41.16,41.2,51600.0,32.3844,32.4158,32.3451,32.3765,51600.0
2011-09-09 10:10:00,41.21,41.25,41.15,41.19,39800.0,32.3844,32.4158,32.3372,32.3687,39800.0
2011-09-09 10:15:00,41.19,41.25,41.12,41.22,51200.0,32.3687,32.4158,32.3137,32.3923,51200.0
2011-09-09 10:20:00,41.22,41.27,41.19,41.27,40800.0,32.3923,32.4315,32.3687,32.4315,40800.0
2011-09-09 10:25:00,41.27,41.39,41.21,41.39,48100.0,32.4315,32.5258,32.3844,32.5258,48100.0
2011-09-09 10:30:00,41.39,41.47,41.29,41.29,64000.0,32.5258,32.5887,32.4473,32.4473,64000.0
2011-09-09 10:35:00,41.29,41.33,41.21,41.32,34000.0,32.4473,32.4787,32.3844,32.4708,34000.0
2011-09-09 10:40:00,41.31,41.34,41.25,41.26,37200.0,32.463,32.4866,32.4158,32.4237,37200.0
2011-09-09 10:45:00,41.27,41.28,41.2,41.27,48700.0,32.4315,32.4394,32.3765,32.4315,48700.0
2011-09-09 10:50:00,41.27,41.3,41.22,41.22,50800.0,32.4315,32.4551,32.3923,32.3923,50800.0
2011-09-09 10:55:00,41.22,41.3,41.2,41.21,52100.0,32.3923,32.4551,32.3765,32.3844,52100.0
2011-09-09 11:00:00,41.2,41.23,41.19,41.2,56500.0,32.3765,32.4001,32.3687,32.3765,56500.0
2011-09-09 11:05:00,41.21,41.24,41.18,41.23,64200.0,32.3844,32.408,32.3608,32.4001,64200.0
2011-09-09 11:10:00,41.23,41.3,41.1,41.1,142000.0,32.4001,32.4551,32.298,32.298,142000.0
2011-09-09 11:15:00,41.1,41.18,41.1,41.17,73000.0,32.298,32.3608,32.298,32.353,73000.0
2011-09-09 11:20:00,41.16,41.19,40.99,41.0,113400.0,32.3451,32.3687,32.2115,32.2194,113400.0
2011-09-09 11:25:00,41.0,41.01,40.82,40.86,78400.0,32.2194,32.2272,32.0779,32.1094,78400.0
2011-09-09 11:30:00,40.85,40.94,40.82,40.91,47300.0,32.1015,32.1722,32.0779,32.1486,47300.0
2011-09-09 11:35:00,40.93,41.0,40.87,40.9,35100.0,32.1644,32.2194,32.1172,32.1408,35100.0
2011-09-09 11:40:00,40.9,40.9,40.65,40.72,91000.0,32.1408,32.1408,31.9443,31.9993,91000.0
2011-09-09 11:45:00,40.73,40.73,40.58,40.61,43000.0,32.0072,32.0072,31.8893,31.9129,43000.0
2011-09-09 11:50:00,40.61,40.63,40.51,40.61,50400.0,31.9129,31.9286,31.8343,31.9129,50400.0
2011-09-09 11:55:00,40.6,40.64,40.54,40.54,22000.0,31.905,31.9365,31.8579,31.8579,22000.0
2011-09-09 12:00:00,40.54,40.64,40.48,40.58,39000.0,31.8579,31.9365,31.8107,31.8893,39000.0
2011-09-09 12:05:00,40.57,40.6,40.44,40.47,25800.0,31.8815,31.905,31.7793,31.8029,25800.0
2011-09-09 12:10:00,40.48,40.48,40.39,40.43,27400.0,31.8107,31.8107,31.74,31.7714,27400.0
2011-09-09 12:15:00,40.43,40.57,40.43,40.55,32300.0,31.7714,31.8815,31.7714,31.8657,32300.0
2011-09-09 12:20:00,40.55,40.66,40.5,40.66,40000.0,31.8657,31.9522,31.8265,31.9522,40000.0
2011-09-09 12:25:00,40.66,40.7,40.62,40.62,24000.0,31.9522,31.9836,31.9208,31.9208,24000.0
2011-09-09 12:30:00,40.61,40.64,40.42,40.45,28400.0,31.9129,31.9365,31.7636,31.7872,28400.0
2011-09-09 12:35:00,40.45,40.47,40.38,40.46,25800.0,31.7872,31.8029,31.7322,31.795,25800.0
2011-09-09 12:40:00,40.47,40.47,40.38,40.39,38500.0,31.8029,31.8029,31.7322,31.74,38500.0
2011-09-09 12:45:00,40.39,40.47,40.39,40.42,52000.0,31.74,31.8029,31.74,31.7636,52000.0
2011-09-09 12:50:00,40.41,40.41,40.38,40.4,15900.0,31.7557,31.7557,31.7322,31.7479,15900.0
2011-09-09 12:55:00,40.39,40.6,40.39,40.55,99500.0,31.74,31.905,31.74,31.8657,99500.0
2011-09-09 13:00:00,40.56,40.56,40.41,40.44,45400.0,31.8736,31.8736,31.7557,31.7793,45400.0
2011-09-09 13:05:00,40.43,40.54,40.43,40.52,23400.0,31.7714,31.8579,31.7714,31.8422,23400.0
2011-09-09 13:10:00,40.52,40.68,40.47,40.66,38400.0,31.8422,31.9679,31.8029,31.9522,38400.0
2011-09-09 13:15:00,40.66,40.73,40.63,40.64,41800.0,31.9522,32.0072,31.9286,31.9365,41800.0
2011-09-09 13:20:00,40.63,40.63,40.47,40.5,44400.0,31.9286,31.9286,31.8029,31.8265,44400.0
2011-09-09 13:25:00,40.5,40.52,40.46,40.5,19000.0,31.8265,31.8422,31.795,31.8265,19000.0
2011-09-09 13:30:00,40.51,40.52,40.41,40.44,32000.0,31.8343,31.8422,31.7557,31.7793,32000.0
2011-09-09 13:35:00,40.43,40.46,40.35,40.39,56500.0,31.7714,31.795,31.7086,31.74,56500.0
2011-09-09 13:40:00,40.39,40.5,40.39,40.48,53200.0,31.74,31.8265,31.74,31.8107,53200.0
2011-09-09 13:45:00,40.48,40.48,40.28,40.28,50900.0,31.8107,31.8107,31.6536,31.6536,50900.0
2011-09-09 13:50:00,40.28,40.32,40.26,40.28,32400.0,31.6536,31.685,31.6379,31.6536,32400.0
2011-09-09 13:55:00,40.27,40.3,40.25,40.29,25600.0,31.6457,31.6693,31.63,31.6614,25600.0
2011-09-09 14:00:00,40.28,40.32,40.26,40.3,35300.0,31.6536,31.685,31.6379,31.6693,35300.0
2011-09-09 14:05:00,40.3,40.42,40.27,40.41,52900.0,31.6693,31.7636,31.6457,31.7557,52900.0
2011-09-09 14:10:00,40.4,40.4,40.21,40.25,47700.0,31.7479,31.7479,31.5986,31.63,47700.0
2011-09-09 14:15:00,40.23,40.26,40.18,40.19,37300.0,31.6143,31.6379,31.575,31.5828,37300.0
2011-09-09 14:20:00,40.19,40.29,40.16,40.18,36400.0,31.5828,31.6614,31.5593,31.575,36400.0
2011-09-09 14:25:00,40.18,40.19,40.08,40.1,36700.0,31.575,31.5828,31.4964,31.5121,36700.0
2011-09-09 14:30:00,40.1,40.11,40.03,40.04,37400.0,31.5121,31.52,31.4571,31.465,37400.0
2011-09-09 14:35:00,40.05,40.11,40.0,40.09,45900.0,31.4728,31.52,31.4335,31.5043,45900.0
2011-09-09 14:40:00,40.09,40.25,40.09,40.23,47000.0,31.5043,31.63,31.5043,31.6143,47000.0
2011-09-09 14:45:00,40.23,40.25,40.15,40.15,30900.0,31.6143,31.63,31.5514,31.5514,30900.0
2011-09-09 14:50:00,40.14,40.15,40.06,40.09,31100.0,31.5436,31.5514,31.4807,31.5043,31100.0
2011-09-09 14:55:00,40.09,40.09,40.02,40.06,40700.0,31.5043,31.5043,31.4493,31.4807,40700.0
2011-09-09 15:00:00,40.05,40.09,39.98,40.09,50100.0,31.4728,31.5043,31.4178,31.5043,50100.0
2011-09-09 15:05:00,40.09,40.13,40.08,40.13,60900.0,31.5043,31.5357,31.4964,31.5357,60900.0
2011-09-09 15:10:00,40.15,40.16,40.09,40.16,75400.0,31.5514,31.5593,31.5043,31.5593,75400.0
2011-09-09 15:15:00,40.15,40.21,40.1,40.2,63700.0,31.5514,31.5986,31.5121,31.5907,63700.0
2011-09-09 15:20:00,40.19,40.22,40.13,40.14,51800.0,31.5828,31.6064,31.5357,31.5436,51800.0
2011-09-09 15:25:00,40.15,40.18,40.09,40.11,58900.0,31.5514,31.575,31.5043,31.52,58900.0
2011-09-09 15:30:00,40.1,40.23,40.1,40.23,69500.0,31.5121,31.6143,31.5121,31.6143,69500.0
2011-09-09 15:35:00,40.23,40.39,40.21,40.39,114000.0,31.6143,31.74,31.5986,31.74,114000.0
2011-09-09 15:40:00,40.38,40.39,40.34,40.38,144300.0,31.7322,31.74,31.7007,31.7322,144300.0
2011-09-09 15:45:00,40.38,40.51,40.37,40.47,204500.0,31.7322,31.8343,31.7243,31.8029,204500.0
2011-09-09 15:50:00,40.47,40.48,40.39,40.46,209000.0,31.8029,31.8107,31.74,31.795,209000.0
2011-09-09 15:55:00,40.47,40.47,40.35,40.35,265900.0,31.8029,31.8029,31.7086,31.7086,265900.0
2011-09-12 09:30:00,39.86,40.0,39.82,40.0,41600.0,31.3235,31.4335,31.2921,31.4335,41600.0
2011-09-12 09:35:00,40.01,40.13,39.91,40.06,60900.0,31.4414,31.5357,31.3628,31.4807,60900.0
2011-09-12 09:40:00,40.05,40.12,39.95,40.08,36100.0,31.4728,31.5278,31.3942,31.4964,36100.0
2011-09-12 09:45:00,40.05,40.24,40.04,40.09,54500.0,31.4728,31.6221,31.465,31.5043,54500.0
2011-09-12 09:50:00,40.04,40.27,39.99,40.25,47600.0,31.465,31.6457,31.4257,31.63,47600.0
2011-09-12 09:55:00,40.25,40.48,40.24,40.35,54900.0,31.63,31.8107,31.6221,31.7086,54900.0
2011-09-12 10:00:00,40.34,40.38,40.29,40.35,42500.0,31.7007,31.7322,31.6614,31.7086,42500.0
2011-09-12 10:05:00,40.35,40.57,40.34,40.56,73500.0,31.7086,31.8815,31.7007,31.8736,73500.0
2011-09-12 10:10:00,40.56,40.57,40.24,40.25,54200.0,31.8736,31.8815,31.6221,31.63,54200.0
2011-09-12 10:15:00,40.24,40.26,40.12,40.14,48600.0,31.6221,31.6379,31.5278,31.5436,48600.0
2011-09-12 10:20:00,40.14,40.24,40.11,40.14,36000.0,31.5436,31.6221,31.52,31.5436,36000.0
2011-09-12 10:25:00,40.13,40.15,39.98,39.98,33400.0,31.5357,31.5514,31.4178,31.4178,33400.0
2011-09-12 10:30:00,39.99,40.05,39.99,40.0,23100.0,31.4257,31.4728,31.4257,31.4335,23100.0
2011-09-12 10:35:00,39.99,40.14,39.94,40.13,44300.0,31.4257,31.5436,31.3864,31.5357,44300.0
2011-09-12 10:40:00,40.12,40.14,39.93,39.94,41700.0,31.5278,31.5436,31.3785,31.3864,41700.0
2011-09-12 10:45:00,39.93,40.03,39.89,39.94,32000.0,31.3785,31.4571,31.3471,31.3864,32000.0
2011-09-12 10:50:00,39.93,40.0,39.92,40.0,28900.0,31.3785,31.4335,31.3707,31.4335,28900.0
2011-09-12 10:55:00,40.01,40.03,39.83,39.84,29400.0,31.4414,31.4571,31.2999,31.3078,29400.0
2011-09-12 11:00:00,39.84,39.9,39.83,39.9,19000.0,31.3078,31.3549,31.2999,31.3549,19000.0
2011-09-12 11:05:00,39.91,40.02,39.91,40.01,37200.0,31.3628,31.4493,31.3628,31.4414,37200.0
2011-09-12 11:10:00,40.01,40.04,39.95,40.01,27200.0,31.4414,31.465,31.3942,31.4414,27200.0
2011-09-12 11:15:00,40.02,40.13,40.02,40.11,30100.0,31.4493,31.5357,31.4493,31.52,30100.0
2011-09-12 11:20:00,40.11,40.15,40.05,40.14,27100.0,31.52,31.5514,31.4728,31.5436,27100.0
2011-09-12 11:25:00,40.14,40.24,40.14,40.18,23600.0,31.5436,31.6221,31.5436,31.575,23600.0
2011-09-12 11:30:00,40.18,40.27,40.16,40.24,31500.0,31.575,31.6457,31.5593,31.6221,31500.0
2011-09-12 11:35:00,40.23,40.3,40.22,40.28,27500.0,31.6143,31.6693,31.6064,31.6536,27500.0
2011-09-12 11:40:00,40.29,40.38,40.28,40.36,84900.0,31.6614,31.7322,31.6536,31.7164,84900.0
2011-09-12 11:45:00,40.36,40.39,40.34,40.35,35200.0,31.7164,31.74,31.7007,31.7086,35200.0
2011-09-12 11:50:00,40.36,40.37,40.28,40.32,63200.0,31.7164,31.7243,31.6536,31.685,63200.0
2011-09-12 11:55:00,40.31,40.33,40.2,40.22,55200.0,31.6771,31.6929,31.5907,31.6064,55200.0
2011-09-12 12:00:00,40.21,40.29,40.19,40.19,33900.0,31.5986,31.6614,31.5828,31.5828,33900.0
2011-09-12 12:05:00,40.2,40.21,40.08,40.11,28900.0,31.5907,31.5986,31.4964,31.52,28900.0
2011-09-12 12:10:00,40.12,40.16,40.06,40.08,33800.0,31.5278,31.5593,31.4807,31.4964,33800.0
2011-09-12 12:15:00,40.09,40.14,40.06,40.07,31500.0,31.5043,31.5436,31.4807,31.4885,31500.0
2011-09-12 12:20:00,40.06,40.11,40.05,40.09,25400.0,31.4807,31.52,31.4728,31.5043,25400.0
2011-09-12 12:25:00,40.1,40.18,40.06,40.17,76200.0,31.5121,31.575,31.4807,31.5671,76200.0
2011-09-12 12:30:00,40.17,40.18,40.05,40.07,45500.0,31.5671,31.575,31.4728,31.4885,45500.0
2011-09-12 12:35:00,40.06,40.07,40.0,40.0,37800.0,31.4807,31.4885,31.4335,31.4335,37800.0
2011-09-12 12:40:00,40.0,40.02,39.93,39.96,46200.0,31.4335,31.4493,31.3785,31.4021,46200.0
2011-09-12 12:45:00,39.96,39.99,39.92,39.92,19900.0,31.4021,31.4257,31.3707,31.3707,19900.0
2011-09-12 12:50:00,39.91,40.02,39.91,39.98,24600.0,31.3628,31.4493,31.3628,31.4178,24600.0
2011-09-12 12:55:00,39.98,40.01,39.93,40.01,31700.0,31.4178,31.4414,31.3785,31.4414,31700.0
2011-09-12 13:00:00,40.02,40.14,39.99,40.11,43400.0,31.4493,31.5436,31.4257,31.52,43400.0
2011-09-12 13:05:00,40.1,40.14,40.04,40.05,31700.0,31.5121,31.5436,31.465,31.4728,31700.0
2011-09-12 13:10:00,40.06,40.12,40.04,40.08,33600.0,31.4807,31.5278,31.465,31.4964,33600.0
2011-09-12 13:15:00,40.09,40.1,40.02,40.03,29100.0,31.5043,31.5121,31.4493,31.4571,29100.0
2011-09-12 13:20:00,40.02,40.02,39.98,39.99,35200.0,31.4493,31.4493,31.4178,31.4257,35200.0
2011-09-12 13:25:00,39.99,40.0,39.91,39.92,34000.0,31.4257,31.4335,31.3628,31.3707,34000.0
2011-09-12 13:30:00,39.92,39.92,39.81,39.86,38300.0,31.3707,31.3707,31.2842,31.3235,38300.0
2011-09-12 13:35:00,39.84,39.84,39.73,39.78,52300.0,31.3078,31.3078,31.2214,31.2606,52300.0
2011-09-12 13:40:00,39.79,39.83,39.75,39.83,33800.0,31.2685,31.2999,31.2371,31.2999,33800.0
2011-09-12 13:45:00,39.83,39.92,39.8,39.9,44600.0,31.2999,31.3707,31.2764,31.3549,44600.0
2011-09-12 13:50:00,39.9,39.98,39.89,39.94,33100.0,31.3549,31.4178,31.3471,31.3864,33100.0
2011-09-12 13:55:00,39.94,39.95,39.88,39.91,40300.0,31.3864,31.3942,31.3392,31.3628,40300.0
2011-09-12 14:00:00,39.92,39.93,39.79,39.81,49700.0,31.3707,31.3785,31.2685,31.2842,49700.0
2011-09-12 14:05:00,39.82,39.82,39.71,39.78,42600.0,31.2921,31.2921,31.2056,31.2606,42600.0
2011-09-12 14:10:00,39.78,39.79,39.68,39.76,67300.0,31.2606,31.2685,31.1821,31.2449,67300.0
2011-09-12 14:15:00,39.77,39.86,39.76,39.8,64400.0,31.2528,31.3235,31.2449,31.2764,64400.0
2011-09-12 14:20:00,39.8,39.95,39.78,39.92,65900.0,31.2764,31.3942,31.2606,31.3707,65900.0
2011-09-12 14:25:00,39.92,39.98,39.91,39.95,50700.0,31.3707,31.4178,31.3628,31.3942,50700.0
2011-09-12 14:30:00,39.96,40.06,39.92,40.06,64100.0,31.4021,31.4807,31.3707,31.4807,64100.0
2011-09-12 14:35:00,40.06,40.28,40.05,40.17,121700.0,31.4807,31.6536,31.4728,31.5671,121700.0
2011-09-12 14:40:00,40.18,40.4,40.18,40.31,81300.0,31.575,31.7479,31.575,31.6771,81300.0
2011-09-12 14:45:00,40.3,40.31,40.13,40.17,63400.0,31.6693,31.6771,31.5357,31.5671,63400.0
2011-09-12 14:50:00,40.17,40.21,40.1,40.16,86700.0,31.5671,31.5986,31.5121,31.5593,86700.0
2011-09-12 14:55:00,40.16,40.18,40.1,40.12,79700.0,31.5593,31.575,31.5121,31.5278,79700.0
2011-09-12 15:00:00,40.13,40.18,40.07,40.12,86700.0,31.5357,31.575,31.4885,31.5278,86700.0
2011-09-12 15:05:00,40.12,40.15,40.08,40.1,69700.0,31.5278,31.5514,31.4964,31.5121,69700.0
2011-09-12 15:10:00,40.1,40.22,40.1,40.16,47400.0,31.5121,31.6064,31.5121,31.5593,47400.0
2011-09-12 15:15:00,40.17,40.2,40.06,40.13,63200.0,31.5671,31.5907,31.4807,31.5357,63200.0
2011-09-12 15:20:00,40.13,40.32,40.05,40.32,76700.0,31.5357,31.685,31.4728,31.685,76700.0
2011-09-12 15:25:00,40.32,40.33,40.23,40.31,72300.0,31.685,31.6929,31.6143,31.6771,72300.0
2011-09-12 15:30:00,40.32,40.49,40.31,40.45,111600.0,31.685,31.8186,31.6771,31.7872,111600.0
2011-09-12 15:35:00,40.45,40.46,40.36,40.45,90700.0,31.7872,31.795,31.7164,31.7872,90700.0
2011-09-12 15:40:00,40.45,40.61,40.41,40.57,96600.0,31.7872,31.9129,31.7557,31.8815,96600.0
2011-09-12 15:45:00,40.57,40.65,40.56,40.62,94700.0,31.8815,31.9443,31.8736,31.9208,94700.0
2011-09-12 15:50:00,40.62,40.86,40.61,40.78,129100.0,31.9208,32.1094,31.9129,32.0465,129100.0
2011-09-12 15:55:00,40.78,40.84,40.75,40.84,164500.0,32.0465,32.0936,32.0229,32.0936,164500.0
2011-09-13 09:30:00,40.82,41.01,40.73,40.87,35600.0,32.2485,32.3987,32.1774,32.288,35600.0
2011-09-13 09:35:00,40.87,41.0,40.82,40.91,48800.0,32.288,32.3908,32.2485,32.3196,48800.0
2011-09-13 09:40:00,40.92,41.01,40.85,40.89,43800.0,32.3276,32.3987,32.2722,32.3038,43800.0
2011-09-13 09:45:00,40.88,41.0,40.79,40.99,87700.0,32.2959,32.3908,32.2248,32.3829,87700.0
2011-09-13 09:50:00,40.99,41.06,40.95,41.03,77600.0,32.3829,32.4382,32.3513,32.4145,77600.0
2011-09-13 09:55:00,41.01,41.11,41.0,41.09,83800.0,32.3987,32.4777,32.3908,32.4619,83800.0
2011-09-13 10:00:00,41.08,41.21,41.06,41.21,55100.0,32.454,32.5567,32.4382,32.5567,55100.0
2011-09-13 10:05:00,41.21,41.3,41.18,41.24,73600.0,32.5567,32.6278,32.533,32.5804,73600.0
2011-09-13 10:10:00,41.25,41.32,41.2,41.21,80000.0,32.5883,32.6436,32.5488,32.5567,80000.0
2011-09-13 10:15:00,41.21,41.22,41.13,41.15,35500.0,32.5567,32.5646,32.4935,32.5093,35500.0
2011-09-13 10:20:00,41.16,41.22,41.1,41.16,39900.0,32.5172,32.5646,32.4698,32.5172,39900.0
2011-09-13 10:25:00,41.16,41.25,41.14,41.16,42800.0,32.5172,32.5883,32.5014,32.5172,42800.0
2011-09-13 10:30:00,41.17,41.24,40.99,41.01,78100.0,32.5251,32.5804,32.3829,32.3987,78100.0
2011-09-13 10:35:00,41.01,41.09,40.98,41.09,73000.0,32.3987,32.4619,32.375,32.4619,73000.0
2011-09-13 10:40:00,41.08,41.14,41.04,41.06,48500.0,32.454,32.5014,32.4224,32.4382,48500.0
2011-09-13 10:45:00,41.07,41.21,41.05,41.19,66200.0,32.4461,32.5567,32.4303,32.5409,66200.0
2011-09-13 10:50:00,41.19,41.25,41.0,41.03,65100.0,32.5409,32.5883,32.3908,32.4145,65100.0
2011-09-13 10:55:00,41.02,41.12,41.0,41.09,38500.0,32.4066,32.4856,32.3908,32.4619,38500.0
2011-09-13 11:00:00,41.09,41.18,41.03,41.05,43500.0,32.4619,32.533,32.4145,32.4303,43500.0
2011-09-13 11:05:00,41.04,41.08,40.99,41.03,40700.0,32.4224,32.454,32.3829,32.4145,40700.0
2011-09-13 11:10:00,41.05,41.15,41.03,41.13,30800.0,32.4303,32.5093,32.4145,32.4935,30800.0
2011-09-13 11:15:00,41.12,41.15,41.01,41.03,34200.0,32.4856,32.5093,32.3987,32.4145,34200.0
2011-09-13 11:20:00,41.03,41.09,40.99,41.05,31700.0,32.4145,32.4619,32.3829,32.4303,31700.0
2011-09-13 11:25:00,41.05,41.09,40.99,41.09,28800.0,32.4303,32.4619,32.3829,32.4619,28800.0
2011-09-13 11:30:00,41.1,41.16,41.07,41.14,36600.0,32.4698,32.5172,32.4461,32.5014,36600.0
2011-09-13 11:35:00,41.15,41.22,41.12,41.2,36200.0,32.5093,32.5646,32.4856,32.5488,36200.0
2011-09-13 11:40:00,41.19,41.27,41.17,41.26,31700.0,32.5409,32.6041,32.5251,32.5962,31700.0
2011-09-13 11:45:00,41.26,41.32,41.18,41.2,49900.0,32.5962,32.6436,32.533,32.5488,49900.0
2011-09-13 11:50:00,41.2,41.21,41.13,41.16,40300.0,32.5488,32.5567,32.4935,32.5172,40300.0
2011-09-13 11:55:00,41.16,41.21,41.11,41.11,28700.0,32.5172,32.5567,32.4777,32.4777,28700.0
2011-09-13 12:00:00,41.09,41.1,40.99,41.02,58800.0,32.4619,32.4698,32.3829,32.4066,58800.0
2011-09-13 12:05:00,41.01,41.17,41.0,41.17,29900.0,32.3987,32.5251,32.3908,32.5251,29900.0
2011-09-13 12:10:00,41.18,41.26,41.12,41.23,28700.0,32.533,32.5962,32.4856,32.5725,28700.0
2011-09-13 12:15:00,41.24,41.31,41.23,41.24,27600.0,32.5804,32.6357,32.5725,32.5804,27600.0
2011-09-13 12:20:00,41.24,41.27,41.19,41.2,28400.0,32.5804,32.6041,32.5409,32.5488,28400.0
2011-09-13 12:25:00,41.2,41.25,41.11,41.22,30800.0,32.5488,32.5883,32.4777,32.5646,30800.0
2011-09-13 12:30:00,41.22,41.26,41.18,41.18,24700.0,32.5646,32.5962,32.533,32.533,24700.0
2011-09-13 12:35:00,41.18,41.26,41.18,41.24,23800.0,32.533,32.5962,32.533,32.5804,23800.0
2011-09-13 12:40:00,41.23,41.27,41.16,41.19,17500.0,32.5725,32.6041,32.5172,32.5409,17500.0
2011-09-13 12:45:00,41.19,41.25,41.17,41.18,22800.0,32.5409,32.5883,32.5251,32.533,22800.0
2011-09-13 12:50:00,41.19,41.22,41.14,41.14,22400.0,32.5409,32.5646,32.5014,32.5014,22400.0
2011-09-13 12:55:00,41.13,41.23,41.09,41.19,30000.0,32.4935,32.5725,32.4619,32.5409,30000.0
2011-09-13 13:00:00,41.2,41.22,41.18,41.19,74800.0,32.5488,32.5646,32.533,32.5409,74800.0
2011-09-13 13:05:00,41.18,41.25,41.17,41.18,32800.0,32.533,32.5883,32.5251,32.533,32800.0
2011-09-13 13:10:00,41.17,41.25,41.15,41.25,35000.0,32.5251,32.5883,32.5093,32.5883,35000.0
2011-09-13 13:15:00,41.25,41.3,41.22,41.25,15700.0,32.5883,32.6278,32.5646,32.5883,15700.0
2011-09-13 13:20:00,41.25,41.28,41.21,41.23,21400.0,32.5883,32.612,32.5567,32.5725,21400.0
2011-09-13 13:25:00,41.24,41.27,41.22,41.22,18300.0,32.5804,32.6041,32.5646,32.5646,18300.0
2011-09-13 13:30:00,41.22,41.22,41.14,41.19,25100.0,32.5646,32.5646,32.5014,32.5409,25100.0
2011-09-13 13:35:00,41.18,41.22,41.17,41.21,26200.0,32.533,32.5646,32.5251,32.5567,26200.0
2011-09-13 13:40:00,41.21,41.29,41.21,41.29,24800.0,32.5567,32.6199,32.5567,32.6199,24800.0
2011-09-13 13:45:00,41.28,41.36,41.26,41.33,26500.0,32.612,32.6752,32.5962,32.6515,26500.0
2011-09-13 13:50:00,41.34,41.41,41.34,41.39,25400.0,32.6594,32.7147,32.6594,32.6989,25400.0
2011-09-13 13:55:00,41.39,41.4,41.26,41.3,42100.0,32.6989,32.7068,32.5962,32.6278,42100.0
2011-09-13 14:00:00,41.3,41.3,41.25,41.26,35600.0,32.6278,32.6278,32.5883,32.5962,35600.0
2011-09-13 14:05:00,41.27,41.32,41.22,41.26,64400.0,32.6041,32.6436,32.5646,32.5962,64400.0
2011-09-13 14:10:00,41.26,41.3,41.19,41.23,63800.0,32.5962,32.6278,32.5409,32.5725,63800.0
2011-09-13 14:15:00,41.23,41.29,41.23,41.28,30300.0,32.5725,32.6199,32.5725,32.612,30300.0
2011-09-13 14:20:00,41.27,41.39,41.27,41.38,33800.0,32.6041,32.6989,32.6041,32.691,33800.0
2011-09-13 14:25:00,41.39,41.47,41.37,41.47,24100.0,32.6989,32.7621,32.6831,32.7621,24100.0
2011-09-13 14:30:00,41.46,41.47,41.4,41.42,33000.0,32.7542,32.7621,32.7068,32.7226,33000.0
2011-09-13 14:35:00,41.42,41.43,41.38,41.39,20500.0,32.7226,32.7305,32.691,32.6989,20500.0
2011-09-13 14:40:00,41.39,41.45,41.39,41.41,24900.0,32.6989,32.7463,32.6989,32.7147,24900.0
2011-09-13 14:45:00,41.4,41.44,41.28,41.28,41800.0,32.7068,32.7384,32.612,32.612,41800.0
2011-09-13 14:50:00,41.28,41.32,41.27,41.3,35000.0,32.612,32.6436,32.6041,32.6278,35000.0
2011-09-13 14:55:00,41.3,41.35,41.23,41.3,126400.0,32.6278,32.6673,32.5725,32.6278,126400.0
2011-09-13 15:00:00,41.3,41.37,41.27,41.34,57800.0,32.6278,32.6831,32.6041,32.6594,57800.0
2011-09-13 15:05:00,41.33,41.35,41.24,41.3,58500.0,32.6515,32.6673,32.5804,32.6278,58500.0
2011-09-13 15:10:00,41.3,41.32,41.24,41.24,43100.0,32.6278,32.6436,32.5804,32.5804,43100.0
2011-09-13 15:15:00,41.23,41.24,41.11,41.14,117000.0,32.5725,32.5804,32.4777,32.5014,117000.0
2011-09-13 15:20:00,41.13,41.15,41.05,41.13,53000.0,32.4935,32.5093,32.4303,32.4935,53000.0
2011-09-13 15:25:00,41.14,41.28,41.05,41.27,73700.0,32.5014,32.612,32.4303,32.6041,73700.0
2011-09-13 15:30:00,41.27,41.39,41.26,41.38,81000.0,32.6041,32.6989,32.5962,32.691,81000.0
2011-09-13 15:35:00,41.38,41.39,41.32,41.32,61200.0,32.691,32.6989,32.6436,32.6436,61200.0
2011-09-13 15:40:00,41.32,41.41,41.25,41.4,61500.0,32.6436,32.7147,32.5883,32.7068,61500.0
2011-09-13 15:45:00,41.4,41.43,41.35,41.41,84200.0,32.7068,32.7305,32.6673,32.7147,84200.0
2011-09-13 15:50:00,41.42,41.44,41.28,41.33,66800.0,32.7226,32.7384,32.612,32.6515,66800.0
2011-09-13 15:55:00,41.32,41.38,41.32,41.34,131000.0,32.6436,32.691,32.6436,32.6594,131000.0
2011-09-14 09:30:00,41.42,41.68,41.42,41.54,44600.0,32.7226,32.928,32.7226,32.8174,44600.0
2011-09-14 09:35:00,41.58,41.68,41.47,41.66,74400.0,32.849,32.928,32.7621,32.9122,74400.0
2011-09-14 09:40:00,41.63,41.65,41.54,41.59,95400.0,32.8885,32.9043,32.8174,32.8569,95400.0
2011-09-14 09:45:00,41.6,41.73,41.57,41.68,68900.0,32.8648,32.9675,32.8411,32.928,68900.0
2011-09-14 09:50:00,41.68,41.75,41.53,41.61,128400.0,32.928,32.9833,32.8095,32.8727,128400.0
2011-09-14 09:55:00,41.6,41.87,41.57,41.7,59800.0,32.8648,33.0781,32.8411,32.9438,59800.0
2011-09-14 10:00:00,41.71,41.75,41.52,41.58,52100.0,32.9517,32.9833,32.8016,32.849,52100.0
2011-09-14 10:05:00,41.58,41.66,41.54,41.56,42700.0,32.849,32.9122,32.8174,32.8332,42700.0
2011-09-14 10:10:00,41.56,41.66,41.55,41.6,37400.0,32.8332,32.9122,32.8253,32.8648,37400.0
2011-09-14 10:15:00,41.58,41.58,41.38,41.38,109400.0,32.849,32.849,32.691,32.691,109400.0
2011-09-14 10:20:00,41.38,41.62,41.35,41.62,158300.0,32.691,32.8806,32.6673,32.8806,158300.0
2011-09-14 10:25:00,41.61,41.74,41.59,41.65,63000.0,32.8727,32.9754,32.8569,32.9043,63000.0
2011-09-14 10:30:00,41.68,41.77,41.56,41.71,48600.0,32.928,32.9991,32.8332,32.9517,48600.0
2011-09-14 10:35:00,41.71,41.89,41.7,41.89,46700.0,32.9517,33.0939,32.9438,33.0939,46700.0
2011-09-14 10:40:00,41.88,41.91,41.75,41.75,90200.0,33.086,33.1097,32.9833,32.9833,90200.0
2011-09-14 10:45:00,41.74,41.79,41.67,41.71,75400.0,32.9754,33.0149,32.9201,32.9517,75400.0
2011-09-14 10:50:00,41.71,41.8,41.64,41.78,44200.0,32.9517,33.0228,32.8964,33.007,44200.0
2011-09-14 10:55:00,41.77,41.87,41.65,41.86,54500.0,32.9991,33.0781,32.9043,33.0702,54500.0
2011-09-14 11:00:00,41.85,41.97,41.78,41.97,52900.0,33.0623,33.1571,33.007,33.1571,52900.0
2011-09-14 11:05:00,41.96,42.11,41.96,42.09,79200.0,33.1492,33.2677,33.1492,33.2519,79200.0
2011-09-14 11:10:00,42.09,42.15,42.07,42.14,52500.0,33.2519,33.2993,33.2361,33.2914,52500.0
2011-09-14 11:15:00,42.15,42.16,42.03,42.04,68000.0,33.2993,33.3072,33.2045,33.2124,68000.0
2011-09-14 11:20:00,42.04,42.11,41.99,42.09,40300.0,33.2124,33.2677,33.1729,33.2519,40300.0
2011-09-14 11:25:00,42.09,42.21,42.08,42.2,39700.0,33.2519,33.3467,33.244,33.3388,39700.0
2011-09-14 11:30:00,42.2,42.3,42.16,42.19,78900.0,33.3388,33.4178,33.3072,33.3309,78900.0
2011-09-14 11:35:00,42.18,42.3,42.16,42.3,49500.0,33.323,33.4178,33.3072,33.4178,49500.0
2011-09-14 11:40:00,42.3,42.3,42.15,42.16,49700.0,33.4178,33.4178,33.2993,33.3072,49700.0
2011-09-14 11:45:00,42.17,42.18,42.1,42.15,32300.0,33.3151,33.323,33.2598,33.2993,32300.0
2011-09-14 11:50:00,42.15,42.28,42.12,42.26,36100.0,33.2993,33.402,33.2756,33.3862,36100.0
2011-09-14 11:55:00,42.26,42.33,42.23,42.32,29000.0,33.3862,33.4415,33.3625,33.4336,29000.0
2011-09-14 12:00:00,42.34,42.37,42.31,42.35,28700.0,33.4494,33.4731,33.4257,33.4573,28700.0
2011-09-14 12:05:00,42.34,42.37,42.29,42.34,35100.0,33.4494,33.4731,33.4099,33.4494,35100.0
2011-09-14 12:10:00,42.34,42.37,42.3,42.35,33800.0,33.4494,33.4731,33.4178,33.4573,33800.0
2011-09-14 12:15:00,42.35,42.36,42.29,42.29,31500.0,33.4573,33.4652,33.4099,33.4099,31500.0
2011-09-14 12:20:00,42.3,42.3,42.24,42.27,22100.0,33.4178,33.4178,33.3704,33.3941,22100.0
2011-09-14 12:25:00,42.27,42.39,42.25,42.38,189600.0,33.3941,33.4889,33.3783,33.481,189600.0
2011-09-14 12:30:00,42.39,42.5,42.39,42.5,55800.0,33.4889,33.5758,33.4889,33.5758,55800.0
2011-09-14 12:35:00,42.5,42.55,42.45,42.54,28600.0,33.5758,33.6153,33.5363,33.6074,28600.0
2011-09-14 12:40:00,42.55,42.64,42.54,42.63,44600.0,33.6153,33.6864,33.6074,33.6785,44600.0
2011-09-14 12:45:00,42.64,42.69,42.61,42.61,66800.0,33.6864,33.7259,33.6627,33.6627,66800.0
2011-09-14 12:50:00,42.61,42.61,42.52,42.58,33600.0,33.6627,33.6627,33.5916,33.639,33600.0
2011-09-14 12:55:00,42.59,42.66,42.57,42.62,65600.0,33.6469,33.7022,33.6311,33.6706,65600.0
2011-09-14 13:00:00,42.61,42.69,42.59,42.69,49900.0,33.6627,33.7259,33.6469,33.7259,49900.0
2011-09-14 13:05:00,42.69,42.73,42.67,42.69,28700.0,33.7259,33.7575,33.7101,33.7259,28700.0
2011-09-14 13:10:00,42.68,42.69,42.6,42.61,19900.0,33.718,33.7259,33.6548,33.6627,19900.0
2011-09-14 13:15:00,42.61,42.62,42.55,42.6,39800.0,33.6627,33.6706,33.6153,33.6548,39800.0
2011-09-14 13:20:00,42.6,42.63,42.5,42.52,41400.0,33.6548,33.6785,33.5758,33.5916,41400.0
2011-09-14 13:25:00,42.51,42.52,42.41,42.44,24800.0,33.5837,33.5916,33.5047,33.5284,24800.0
2011-09-14 13:30:00,42.44,42.47,42.44,42.46,29100.0,33.5284,33.5521,33.5284,33.5442,29100.0
2011-09-14 13:35:00,42.45,42.63,42.44,42.63,55200.0,33.5363,33.6785,33.5284,33.6785,55200.0
2011-09-14 13:40:00,42.63,42.75,42.62,42.74,51200.0,33.6785,33.7733,33.6706,33.7654,51200.0
2011-09-14 13:45:00,42.73,42.74,42.64,42.73,60200.0,33.7575,33.7654,33.6864,33.7575,60200.0
2011-09-14 13:50:00,42.73,42.73,42.61,42.63,50200.0,33.7575,33.7575,33.6627,33.6785,50200.0
2011-09-14 13:55:00,42.62,42.63,42.42,42.47,79100.0,33.6706,33.6785,33.5126,33.5521,79100.0
2011-09-14 14:00:00,42.46,42.56,42.46,42.56,66200.0,33.5442,33.6232,33.5442,33.6232,66200.0
2011-09-14 14:05:00,42.56,42.71,42.56,42.61,49100.0,33.6232,33.7417,33.6232,33.6627,49100.0
2011-09-14 14:10:00,42.6,42.62,42.51,42.52,31400.0,33.6548,33.6706,33.5837,33.5916,31400.0
2011-09-14 14:15:00,42.52,42.74,42.52,42.72,47000.0,33.5916,33.7654,33.5916,33.7496,47000.0
2011-09-14 14:20:00,42.72,42.74,42.67,42.68,40700.0,33.7496,33.7654,33.7101,33.718,40700.0
2011-09-14 14:25:00,42.68,42.69,42.58,42.6,35700.0,33.718,33.7259,33.639,33.6548,35700.0
2011-09-14 14:30:00,42.59,42.64,42.53,42.56,51800.0,33.6469,33.6864,33.5995,33.6232,51800.0
2011-09-14 14:35:00,42.54,42.57,42.52,42.55,21500.0,33.6074,33.6311,33.5916,33.6153,21500.0
2011-09-14 14:40:00,42.56,42.69,42.56,42.67,39700.0,33.6232,33.7259,33.6232,33.7101,39700.0
2011-09-14 14:45:00,42.66,42.69,42.61,42.65,29000.0,33.7022,33.7259,33.6627,33.6943,29000.0
2011-09-14 14:50:00,42.66,42.75,42.65,42.75,38700.0,33.7022,33.7733,33.6943,33.7733,38700.0
2011-09-14 14:55:00,42.75,42.89,42.74,42.88,61900.0,33.7733,33.8839,33.7654,33.876,61900.0
2011-09-14 15:00:00,42.87,42.97,42.87,42.95,56000.0,33.8681,33.9471,33.8681,33.9313,56000.0
2011-09-14 15:05:00,42.96,42.99,42.92,42.97,54400.0,33.9392,33.9629,33.9076,33.9471,54400.0
2011-09-14 15:10:00,42.98,43.02,42.95,42.95,55600.0,33.955,33.9866,33.9313,33.9313,55600.0
2011-09-14 15:15:00,42.95,42.96,42.9,42.9,45500.0,33.9313,33.9392,33.8918,33.8918,45500.0
2011-09-14 15:20:00,42.9,42.91,42.83,42.86,41200.0,33.8918,33.8997,33.8365,33.8602,41200.0
2011-09-14 15:25:00,42.86,42.99,42.85,42.96,65900.0,33.8602,33.9629,33.8523,33.9392,65900.0
2011-09-14 15:30:00,42.96,43.04,42.95,42.98,64600.0,33.9392,34.0024,33.9313,33.955,64600.0
2011-09-14 15:35:00,42.97,43.03,42.93,42.93,77200.0,33.9471,33.9945,33.9155,33.9155,77200.0
2011-09-14 15:40:00,42.94,42.95,42.8,42.82,115700.0,33.9234,33.9313,33.8128,33.8286,115700.0
2011-09-14 15:45:00,42.81,42.87,42.72,42.79,182700.0,33.8207,33.8681,33.7496,33.8049,182700.0
2011-09-14 15:50:00,42.79,42.84,42.76,42.82,267600.0,33.8049,33.8444,33.7812,33.8286,267600.0
2011-09-14 15:55:00,42.82,42.86,42.78,42.8,600800.0,33.8286,33.8602,33.797,33.8128,600800.0
2011-09-15 09:30:00,43.35,43.35,42.93,43.03,50400.0,34.2473,34.2473,33.9155,33.9945,50400.0
2011-09-15 09:35:00,43.03,43.16,43.0,43.1,51300.0,33.9945,34.0972,33.9708,34.0498,51300.0
2011-09-15 09:40:00,43.09,43.14,42.94,43.13,74600.0,34.0419,34.0814,33.9234,34.0735,74600.0
2011-09-15 09:45:00,43.12,43.19,43.07,43.19,78800.0,34.0656,34.1209,34.0261,34.1209,78800.0
2011-09-15 09:50:00,43.2,43.25,43.16,43.16,79600.0,34.1288,34.1683,34.0972,34.0972,79600.0
2011-09-15 09:55:00,43.16,43.24,43.13,43.14,48600.0,34.0972,34.1604,34.0735,34.0814,48600.0
2011-09-15 10:00:00,43.15,43.33,43.1,43.33,42900.0,34.0893,34.2315,34.0498,34.2315,42900.0
2011-09-15 10:05:00,43.32,43.38,43.26,43.34,52800.0,34.2236,34.271,34.1762,34.2394,52800.0
2011-09-15 10:10:00,43.33,43.37,43.21,43.26,35200.0,34.2315,34.2631,34.1367,34.1762,35200.0
2011-09-15 10:15:00,43.24,43.25,43.13,43.23,38000.0,34.1604,34.1683,34.0735,34.1525,38000.0
2011-09-15 10:20:00,43.23,43.23,43.07,43.08,50000.0,34.1525,34.1525,34.0261,34.034,50000.0
2011-09-15 10:25:00,43.06,43.18,43.04,43.14,67300.0,34.0182,34.113,34.0024,34.0814,67300.0
2011-09-15 10:30:00,43.13,43.14,43.02,43.05,56900.0,34.0735,34.0814,33.9866,34.0103,56900.0
2011-09-15 10:35:00,43.03,43.04,42.89,42.96,47200.0,33.9945,34.0024,33.8839,33.9392,47200.0
2011-09-15 10:40:00,42.96,43.01,42.95,43.0,45300.0,33.9392,33.9787,33.9313,33.9708,45300.0
2011-09-15 10:45:00,42.99,43.11,42.95,43.1,55200.0,33.9629,34.0577,33.9313,34.0498,55200.0
2011-09-15 10:50:00,43.11,43.14,42.93,42.96,75800.0,34.0577,34.0814,33.9155,33.9392,75800.0
2011-09-15 10:55:00,42.97,43.09,42.9,42.94,56400.0,33.9471,34.0419,33.8918,33.9234,56400.0
2011-09-15 11:00:00,42.93,43.08,42.87,43.08,69400.0,33.9155,34.034,33.8681,34.034,69400.0
2011-09-15 11:05:00,43.07,43.13,43.05,43.1,54800.0,34.0261,34.0735,34.0103,34.0498,54800.0
2011-09-15 11:10:00,43.11,43.16,43.04,43.04,51200.0,34.0577,34.0972,34.0024,34.0024,51200.0
2011-09-15 11:15:00,43.05,43.14,43.04,43.11,57800.0,34.0103,34.0814,34.0024,34.0577,57800.0
2011-09-15 11:20:00,43.12,43.21,43.11,43.17,30300.0,34.0656,34.1367,34.0577,34.1051,30300.0
2011-09-15 11:25:00,43.17,43.22,43.11,43.22,38900.0,34.1051,34.1446,34.0577,34.1446,38900.0
2011-09-15 11:30:00,43.22,43.25,43.19,43.19,38500.0,34.1446,34.1683,34.1209,34.1209,38500.0
2011-09-15 11:35:00,43.19,43.29,43.16,43.27,51000.0,34.1209,34.1999,34.0972,34.1841,51000.0
2011-09-15 11:40:00,43.27,43.36,43.24,43.33,49500.0,34.1841,34.2552,34.1604,34.2315,49500.0
2011-09-15 11:45:00,43.34,43.4,43.31,43.39,43100.0,34.2394,34.2868,34.2157,34.2789,43100.0
2011-09-15 11:50:00,43.4,43.42,43.34,43.38,36700.0,34.2868,34.3026,34.2394,34.271,36700.0
2011-09-15 11:55:00,43.38,43.42,43.31,43.37,39400.0,34.271,34.3026,34.2157,34.2631,39400.0
2011-09-15 12:00:00,43.37,43.37,43.27,43.34,55500.0,34.2631,34.2631,34.1841,34.2394,55500.0
2011-09-15 12:05:00,43.34,43.43,43.32,43.43,30300.0,34.2394,34.3105,34.2236,34.3105,30300.0
2011-09-15 12:10:00,43.43,43.45,43.34,43.36,29600.0,34.3105,34.3263,34.2394,34.2552,29600.0
2011-09-15 12:15:00,43.36,43.42,43.34,43.4,28500.0,34.2552,34.3026,34.2394,34.2868,28500.0
2011-09-15 12:20:00,43.4,43.4,43.3,43.31,29800.0,34.2868,34.2868,34.2078,34.2157,29800.0
2011-09-15 12:25:00,43.3,43.35,43.28,43.29,21200.0,34.2078,34.2473,34.192,34.1999,21200.0
2011-09-15 12:30:00,43.3,43.38,43.26,43.36,42200.0,34.2078,34.271,34.1762,34.2552,42200.0
2011-09-15 12:35:00,43.37,43.43,43.35,43.39,40000.0,34.2631,34.3105,34.2473,34.2789,40000.0
2011-09-15 12:40:00,43.39,43.46,43.38,43.46,16100.0,34.2789,34.3342,34.271,34.3342,16100.0
2011-09-15 12:45:00,43.46,43.46,43.41,43.44,31900.0,34.3342,34.3342,34.2947,34.3184,31900.0
2011-09-15 12:50:00,43.45,43.46,43.35,43.36,29500.0,34.3263,34.3342,34.2473,34.2552,29500.0
2011-09-15 12:55:00,43.36,43.4,43.36,43.4,24000.0,34.2552,34.2868,34.2552,34.2868,24000.0
2011-09-15 13:00:00,43.4,43.42,43.36,43.42,31200.0,34.2868,34.3026,34.2552,34.3026,31200.0
2011-09-15 13:05:00,43.42,43.46,43.41,43.44,33500.0,34.3026,34.3342,34.2947,34.3184,33500.0
2011-09-15 13:10:00,43.45,43.5,43.45,43.48,29300.0,34.3263,34.3658,34.3263,34.35,29300.0
2011-09-15 13:15:00,43.47,43.49,43.45,43.46,19700.0,34.3421,34.3579,34.3263,34.3342,19700.0
2011-09-15 13:20:00,43.45,43.47,43.45,43.47,24300.0,34.3263,34.3421,34.3263,34.3421,24300.0
2011-09-15 13:25:00,43.46,43.48,43.42,43.42,17600.0,34.3342,34.35,34.3026,34.3026,17600.0
2011-09-15 13:30:00,43.41,43.41,43.35,43.37,26100.0,34.2947,34.2947,34.2473,34.2631,26100.0
2011-09-15 13:35:00,43.37,43.37,43.24,43.24,49700.0,34.2631,34.2631,34.1604,34.1604,49700.0
2011-09-15 13:40:00,43.24,43.25,43.21,43.24,50700.0,34.1604,34.1683,34.1367,34.1604,50700.0
2011-09-15 13:45:00,43.23,43.3,43.2,43.27,50900.0,34.1525,34.2078,34.1288,34.1841,50900.0
2011-09-15 13:50:00,43.26,43.39,43.21,43.39,35100.0,34.1762,34.2789,34.1367,34.2789,35100.0
2011-09-15 13:55:00,43.38,43.42,43.34,43.41,29900.0,34.271,34.3026,34.2394,34.2947,29900.0
2011-09-15 14:00:00,43.41,43.53,43.41,43.5,38700.0,34.2947,34.3895,34.2947,34.3658,38700.0
2011-09-15 14:05:00,43.51,43.59,43.47,43.58,44800.0,34.3737,34.4369,34.3421,34.429,44800.0
2011-09-15 14:10:00,43.58,43.72,43.58,43.67,73500.0,34.429,34.5396,34.429,34.5001,73500.0
2011-09-15 14:15:00,43.67,43.7,43.6,43.62,50900.0,34.5001,34.5238,34.4448,34.4606,50900.0
2011-09-15 14:20:00,43.62,43.64,43.57,43.57,57900.0,34.4606,34.4764,34.4211,34.4211,57900.0
2011-09-15 14:25:00,43.57,43.64,43.55,43.64,29100.0,34.4211,34.4764,34.4053,34.4764,29100.0
2011-09-15 14:30:00,43.64,43.67,43.63,43.65,44300.0,34.4764,34.5001,34.4685,34.4843,44300.0
2011-09-15 14:35:00,43.66,43.66,43.57,43.62,46600.0,34.4922,34.4922,34.4211,34.4606,46600.0
2011-09-15 14:40:00,43.62,43.68,43.61,43.62,32300.0,34.4606,34.508,34.4527,34.4606,32300.0
2011-09-15 14:45:00,43.62,43.65,43.55,43.61,38100.0,34.4606,34.4843,34.4053,34.4527,38100.0
2011-09-15 14:50:00,43.6,43.61,43.58,43.61,25900.0,34.4448,34.4527,34.429,34.4527,25900.0
2011-09-15 14:55:00,43.6,43.67,43.6,43.66,51300.0,34.4448,34.5001,34.4448,34.4922,51300.0
2011-09-15 15:00:00,43.66,43.74,43.66,43.71,64700.0,34.4922,34.5554,34.4922,34.5317,64700.0
2011-09-15 15:05:00,43.72,43.74,43.71,43.72,34800.0,34.5396,34.5554,34.5317,34.5396,34800.0
2011-09-15 15:10:00,43.72,43.72,43.67,43.7,43800.0,34.5396,34.5396,34.5001,34.5238,43800.0
2011-09-15 15:15:00,43.69,43.7,43.57,43.58,73000.0,34.5159,34.5238,34.4211,34.429,73000.0
2011-09-15 15:20:00,43.58,43.64,43.58,43.61,72800.0,34.429,34.4764,34.429,34.4527,72800.0
2011-09-15 15:25:00,43.62,43.62,43.5,43.52,57900.0,34.4606,34.4606,34.3658,34.3816,57900.0
2011-09-15 15:30:00,43.52,43.66,43.5,43.66,95100.0,34.3816,34.4922,34.3658,34.4922,95100.0
2011-09-15 15:35:00,43.66,43.74,43.64,43.73,104300.0,34.4922,34.5554,34.4764,34.5475,104300.0
2011-09-15 15:40:00,43.74,43.79,43.69,43.79,131100.0,34.5554,34.5949,34.5159,34.5949,131100.0
2011-09-15 15:45:00,43.79,43.83,43.74,43.83,194400.0,34.5949,34.6265,34.5554,34.6265,194400.0
2011-09-15 15:50:00,43.84,43.88,43.81,43.84,181000.0,34.6344,34.666,34.6107,34.6344,181000.0
2011-09-15 15:55:00,43.84,43.86,43.79,43.86,242000.0,34.6344,34.6502,34.5949,34.6502,242000.0
2011-09-16 09:30:00,43.87,44.04,43.78,43.87,497900.0,34.6581,34.7924,34.587,34.6581,497900.0
2011-09-16 09:35:00,43.82,43.95,43.62,43.62,56900.0,34.6186,34.7213,34.4606,34.4606,56900.0
2011-09-16 09:40:00,43.61,44.19,43.61,44.12,76300.0,34.4527,34.9109,34.4527,34.8556,76300.0
2011-09-16 09:45:00,44.13,44.34,44.11,44.27,57300.0,34.8635,35.0294,34.8477,34.9741,57300.0
2011-09-16 09:50:00,44.28,44.36,44.13,44.25,63200.0,34.982,35.0452,34.8635,34.9583,63200.0
2011-09-16 09:55:00,44.25,44.29,44.1,44.17,67900.0,34.9583,34.9899,34.8398,34.8951,67900.0
2011-09-16 10:00:00,44.17,44.24,44.09,44.16,59900.0,34.8951,34.9504,34.8319,34.8872,59900.0
2011-09-16 10:05:00,44.16,44.28,44.14,44.28,38500.0,34.8872,34.982,34.8714,34.982,38500.0
2011-09-16 10:10:00,44.28,44.48,44.27,44.48,57200.0,34.982,35.14,34.9741,35.14,57200.0
2011-09-16 10:15:00,44.48,44.48,44.39,44.41,65800.0,35.14,35.14,35.0689,35.0847,65800.0
2011-09-16 10:20:00,44.43,44.43,44.31,44.32,50700.0,35.1005,35.1005,35.0057,35.0136,50700.0
2011-09-16 10:25:00,44.31,44.34,44.18,44.23,47700.0,35.0057,35.0294,34.903,34.9425,47700.0
2011-09-16 10:30:00,44.22,44.3,44.1,44.21,73900.0,34.9346,34.9978,34.8398,34.9267,73900.0
2011-09-16 10:35:00,44.22,44.27,44.15,44.19,70700.0,34.9346,34.9741,34.8793,34.9109,70700.0
2011-09-16 10:40:00,44.19,44.36,44.15,44.15,45100.0,34.9109,35.0452,34.8793,34.8793,45100.0
2011-09-16 10:45:00,44.15,44.26,44.14,44.23,78400.0,34.8793,34.9662,34.8714,34.9425,78400.0
2011-09-16 10:50:00,44.23,44.33,44.19,44.21,47900.0,34.9425,35.0215,34.9109,34.9267,47900.0
2011-09-16 10:55:00,44.2,44.34,44.14,44.34,62500.0,34.9188,35.0294,34.8714,35.0294,62500.0
2011-09-16 11:00:00,44.35,44.41,44.25,44.33,56000.0,35.0373,35.0847,34.9583,35.0215,56000.0
2011-09-16 11:05:00,44.34,44.36,44.24,44.26,76900.0,35.0294,35.0452,34.9504,34.9662,76900.0
2011-09-16 11:10:00,44.26,44.34,44.23,44.29,78000.0,34.9662,35.0294,34.9425,34.9899,78000.0
2011-09-16 11:15:00,44.29,44.36,44.23,44.25,46600.0,34.9899,35.0452,34.9425,34.9583,46600.0
2011-09-16 11:20:00,44.25,44.27,44.2,44.25,49700.0,34.9583,34.9741,34.9188,34.9583,49700.0
2011-09-16 11:25:00,44.25,44.36,44.23,44.34,47600.0,34.9583,35.0452,34.9425,35.0294,47600.0
2011-09-16 11:30:00,44.34,44.36,44.19,44.31,55900.0,35.0294,35.0452,34.9109,35.0057,55900.0
2011-09-16 11:35:00,44.31,44.37,44.29,44.31,36400.0,35.0057,35.0531,34.9899,35.0057,36400.0
2011-09-16 11:40:00,44.29,44.39,44.25,44.39,35800.0,34.9899,35.0689,34.9583,35.0689,35800.0
2011-09-16 11:45:00,44.39,44.43,44.38,44.41,35400.0,35.0689,35.1005,35.061,35.0847,35400.0
2011-09-16 11:50:00,44.42,44.46,44.41,44.41,33000.0,35.0926,35.1242,35.0847,35.0847,33000.0
2011-09-16 11:55:00,44.41,44.46,44.41,44.43,24300.0,35.0847,35.1242,35.0847,35.1005,24300.0
2011-09-16 12:00:00,44.43,44.44,44.32,44.34,43200.0,35.1005,35.1084,35.0136,35.0294,43200.0
2011-09-16 12:05:00,44.34,44.43,44.34,44.39,24500.0,35.0294,35.1005,35.0294,35.0689,24500.0
2011-09-16 12:10:00,44.38,44.39,44.28,44.3,22600.0,35.061,35.0689,34.982,34.9978,22600.0
2011-09-16 12:15:00,44.29,44.36,44.29,44.36,15000.0,34.9899,35.0452,34.9899,35.0452,15000.0
2011-09-16 12:20:00,44.36,44.36,44.32,44.33,20700.0,35.0452,35.0452,35.0136,35.0215,20700.0
2011-09-16 12:25:00,44.32,44.44,44.32,44.43,41200.0,35.0136,35.1084,35.0136,35.1005,41200.0
2011-09-16 12:30:00,44.42,44.47,44.4,44.45,19100.0,35.0926,35.1321,35.0768,35.1163,19100.0
2011-09-16 12:35:00,44.45,44.48,44.45,44.48,25900.0,35.1163,35.14,35.1163,35.14,25900.0
2011-09-16 12:40:00,44.48,44.48,44.46,44.47,14000.0,35.14,35.14,35.1242,35.1321,14000.0
2011-09-16 12:45:00,44.48,44.54,44.47,44.52,39300.0,35.14,35.1874,35.1321,35.1716,39300.0
2011-09-16 12:50:00,44.52,44.53,44.49,44.51,18800.0,35.1716,35.1795,35.1479,35.1637,18800.0
2011-09-16 12:55:00,44.5,44.54,44.49,44.51,17400.0,35.1558,35.1874,35.1479,35.1637,17400.0
2011-09-16 13:00:00,44.5,44.51,44.45,44.47,20300.0,35.1558,35.1637,35.1163,35.1321,20300.0
2011-09-16 13:05:00,44.46,44.51,44.44,44.45,35200.0,35.1242,35.1637,35.1084,35.1163,35200.0
2011-09-16 13:10:00,44.44,44.49,44.43,44.49,19800.0,35.1084,35.1479,35.1005,35.1479,19800.0
2011-09-16 13:15:00,44.49,44.52,44.47,44.48,27100.0,35.1479,35.1716,35.1321,35.14,27100.0
2011-09-16 13:20:00,44.48,44.54,44.47,44.54,36000.0,35.14,35.1874,35.1321,35.1874,36000.0
2011-09-16 13:25:00,44.53,44.55,44.48,44.51,30100.0,35.1795,35.1953,35.14,35.1637,30100.0
2011-09-16 13:30:00,44.51,44.51,44.37,44.38,47600.0,35.1637,35.1637,35.0531,35.061,47600.0
2011-09-16 13:35:00,44.39,44.39,44.27,44.35,40100.0,35.0689,35.0689,34.9741,35.0373,40100.0
2011-09-16 13:40:00,44.34,44.37,44.32,44.36,22700.0,35.0294,35.0531,35.0136,35.0452,22700.0
2011-09-16 13:45:00,44.35,44.36,44.31,44.32,27300.0,35.0373,35.0452,35.0057,35.0136,27300.0
2011-09-16 13:50:00,44.32,44.34,44.31,44.33,29600.0,35.0136,35.0294,35.0057,35.0215,29600.0
2011-09-16 13:55:00,44.34,44.42,44.33,44.4,48200.0,35.0294,35.0926,35.0215,35.0768,48200.0
2011-09-16 14:00:00,44.4,44.46,44.39,44.46,46300.0,35.0768,35.1242,35.0689,35.1242,46300.0
2011-09-16 14:05:00,44.46,44.52,44.46,44.52,25500.0,35.1242,35.1716,35.1242,35.1716,25500.0
2011-09-16 14:10:00,44.51,44.53,44.51,44.52,22400.0,35.1637,35.1795,35.1637,35.1716,22400.0
2011-09-16 14:15:00,44.53,44.56,44.5,44.51,50700.0,35.1795,35.2032,35.1558,35.1637,50700.0
2011-09-16 14:20:00,44.51,44.53,44.5,44.5,20300.0,35.1637,35.1795,35.1558,35.1558,20300.0
2011-09-16 14:25:00,44.5,44.53,44.47,44.5,60200.0,35.1558,35.1795,35.1321,35.1558,60200.0
2011-09-16 14:30:00,44.5,44.6,44.49,44.59,32400.0,35.1558,35.2348,35.1479,35.2269,32400.0
2011-09-16 14:35:00,44.6,44.7,44.59,44.7,58600.0,35.2348,35.3138,35.2269,35.3138,58600.0
2011-09-16 14:40:00,44.69,44.71,44.63,44.65,42100.0,35.3059,35.3217,35.2585,35.2743,42100.0
2011-09-16 14:45:00,44.64,44.66,44.61,44.66,40900.0,35.2664,35.2822,35.2427,35.2822,40900.0
2011-09-16 14:50:00,44.66,44.66,44.62,44.62,41100.0,35.2822,35.2822,35.2506,35.2506,41100.0
2011-09-16 14:55:00,44.62,44.64,44.62,44.64,34800.0,35.2506,35.2664,35.2506,35.2664,34800.0
2011-09-16 15:00:00,44.64,44.64,44.61,44.62,37500.0,35.2664,35.2664,35.2427,35.2506,37500.0
2011-09-16 15:05:00,44.63,44.63,44.56,44.56,61300.0,35.2585,35.2585,35.2032,35.2032,61300.0
2011-09-16 15:10:00,44.57,44.59,44.56,44.56,45800.0,35.2111,35.2269,35.2032,35.2032,45800.0
2011-09-16 15:15:00,44.56,44.58,44.51,44.51,84200.0,35.2032,35.219,35.1637,35.1637,84200.0
2011-09-16 15:20:00,44.51,44.52,44.4,44.41,67300.0,35.1637,35.1716,35.0768,35.0847,67300.0
2011-09-16 15:25:00,44.41,44.42,44.38,44.38,102500.0,35.0847,35.0926,35.061,35.061,102500.0
2011-09-16 15:30:00,44.39,44.41,44.37,44.41,94800.0,35.0689,35.0847,35.0531,35.0847,94800.0
2011-09-16 15:35:00,44.41,44.41,44.35,44.38,165600.0,35.0847,35.0847,35.0373,35.061,165600.0
2011-09-16 15:40:00,44.37,44.51,44.37,44.5,196800.0,35.0531,35.1637,35.0531,35.1558,196800.0
2011-09-16 15:45:00,44.5,44.74,44.5,44.72,340200.0,35.1558,35.3454,35.1558,35.3296,340200.0
2011-09-16 15:50:00,44.73,44.77,44.66,44.69,219800.0,35.3375,35.3691,35.2822,35.3059,219800.0
2011-09-16 15:55:00,44.69,44.9,44.69,44.83,881700.0,35.3059,35.4718,35.3059,35.4165,881700.0
2011-09-19 09:30:00,44.06,44.39,43.95,44.37,66500.0,34.8082,35.0689,34.7213,35.0531,66500.0
2011-09-19 09:35:00,44.37,44.55,44.25,44.37,85900.0,35.0531,35.1953,34.9583,35.0531,85900.0
2011-09-19 09:40:00,44.37,44.51,44.31,44.4,79400.0,35.0531,35.1637,35.0057,35.0768,79400.0
2011-09-19 09:45:00,44.39,44.44,44.3,44.35,68300.0,35.0689,35.1084,34.9978,35.0373,68300.0
2011-09-19 09:50:00,44.34,44.59,44.34,44.59,78700.0,35.0294,35.2269,35.0294,35.2269,78700.0
2011-09-19 09:55:00,44.58,44.64,44.45,44.45,110200.0,35.219,35.2664,35.1163,35.1163,110200.0
2011-09-19 10:00:00,44.45,44.48,44.33,44.38,69400.0,35.1163,35.14,35.0215,35.061,69400.0
2011-09-19 10:05:00,44.39,44.46,44.35,44.39,39200.0,35.0689,35.1242,35.0373,35.0689,39200.0
2011-09-19 10:10:00,44.38,44.38,44.04,44.06,33100.0,35.061,35.061,34.7924,34.8082,33100.0
2011-09-19 10:15:00,44.05,44.05,43.94,44.05,27400.0,34.8003,34.8003,34.7134,34.8003,27400.0
2011-09-19 10:20:00,44.05,44.05,43.95,44.0,29300.0,34.8003,34.8003,34.7213,34.7608,29300.0
2011-09-19 10:25:00,43.99,44.23,43.99,44.22,37800.0,34.7529,34.9425,34.7529,34.9346,37800.0
2011-09-19 10:30:00,44.21,44.26,44.1,44.1,32800.0,34.9267,34.9662,34.8398,34.8398,32800.0
2011-09-19 10:35:00,44.11,44.19,44.09,44.09,60400.0,34.8477,34.9109,34.8319,34.8319,60400.0
2011-09-19 10:40:00,44.1,44.11,44.07,44.08,70400.0,34.8398,34.8477,34.8161,34.824,70400.0
2011-09-19 10:45:00,44.07,44.14,44.07,44.13,100400.0,34.8161,34.8714,34.8161,34.8635,100400.0
2011-09-19 10:50:00,44.11,44.2,44.11,44.2,76900.0,34.8477,34.9188,34.8477,34.9188,76900.0
2011-09-19 10:55:00,44.2,44.26,44.19,44.23,74400.0,34.9188,34.9662,34.9109,34.9425,74400.0
2011-09-19 11:00:00,44.23,44.33,44.22,44.31,55300.0,34.9425,35.0215,34.9346,35.0057,55300.0
2011-09-19 11:05:00,44.3,44.35,44.26,44.31,34700.0,34.9978,35.0373,34.9662,35.0057,34700.0
2011-09-19 11:10:00,44.31,44.34,44.19,44.34,37500.0,35.0057,35.0294,34.9109,35.0294,37500.0
2011-09-19 11:15:00,44.34,44.36,44.26,44.27,17500.0,35.0294,35.0452,34.9662,34.9741,17500.0
2011-09-19 11:20:00,44.26,44.41,44.26,44.35,28200.0,34.9662,35.0847,34.9662,35.0373,28200.0
2011-09-19 11:25:00,44.35,44.37,44.3,44.3,23200.0,35.0373,35.0531,34.9978,34.9978,23200.0
2011-09-19 11:30:00,44.3,44.35,44.24,44.33,33600.0,34.9978,35.0373,34.9504,35.0215,33600.0
2011-09-19 11:35:00,44.33,44.42,44.33,44.42,18000.0,35.0215,35.0926,35.0215,35.0926,18000.0
2011-09-19 11:40:00,44.42,44.52,44.4,44.49,27700.0,35.0926,35.1716,35.0768,35.1479,27700.0
2011-09-19 11:45:00,44.49,44.65,44.49,44.63,21600.0,35.1479,35.2743,35.1479,35.2585,21600.0
2011-09-19 11:50:00,44.63,44.63,44.46,44.46,26900.0,35.2585,35.2585,35.1242,35.1242,26900.0
2011-09-19 11:55:00,44.45,44.47,44.36,44.37,23600.0,35.1163,35.1321,35.0452,35.0531,23600.0
2011-09-19 12:00:00,44.38,44.4,44.36,44.39,20000.0,35.061,35.0768,35.0452,35.0689,20000.0
2011-09-19 12:05:00,44.39,44.41,44.28,44.3,24300.0,35.0689,35.0847,34.982,34.9978,24300.0
2011-09-19 12:10:00,44.3,44.3,44.23,44.26,87000.0,34.9978,34.9978,34.9425,34.9662,87000.0
2011-09-19 12:15:00,44.25,44.3,44.24,44.27,28500.0,34.9583,34.9978,34.9504,34.9741,28500.0
2011-09-19 12:20:00,44.27,44.3,44.23,44.26,31300.0,34.9741,34.9978,34.9425,34.9662,31300.0
2011-09-19 12:25:00,44.25,44.28,44.23,44.25,17800.0,34.9583,34.982,34.9425,34.9583,17800.0
2011-09-19 12:30:00,44.24,44.3,44.24,44.26,20600.0,34.9504,34.9978,34.9504,34.9662,20600.0
2011-09-19 12:35:00,44.26,44.27,44.21,44.27,24700.0,34.9662,34.9741,34.9267,34.9741,24700.0
2011-09-19 12:40:00,44.26,44.27,44.23,44.26,15300.0,34.9662,34.9741,34.9425,34.9662,15300.0
2011-09-19 12:45:00,44.27,44.28,44.22,44.26,63600.0,34.9741,34.982,34.9346,34.9662,63600.0
2011-09-19 12:50:00,44.25,44.28,44.22,44.25,40600.0,34.9583,34.982,34.9346,34.9583,40600.0
2011-09-19 12:55:00,44.24,44.29,44.23,44.27,25800.0,34.9504,34.9899,34.9425,34.9741,25800.0
2011-09-19 13:00:00,44.26,44.28,44.23,44.26,36400.0,34.9662,34.982,34.9425,34.9662,36400.0
2011-09-19 13:05:00,44.26,44.33,44.26,44.33,19800.0,34.9662,35.0215,34.9662,35.0215,19800.0
2011-09-19 13:10:00,44.33,44.34,44.29,44.3,15700.0,35.0215,35.0294,34.9899,34.9978,15700.0
2011-09-19 13:15:00,44.29,44.33,44.26,44.32,21400.0,34.9899,35.0215,34.9662,35.0136,21400.0
2011-09-19 13:20:00,44.31,44.35,44.28,44.35,40300.0,35.0057,35.0373,34.982,35.0373,40300.0
2011-09-19 13:25:00,44.36,44.39,44.31,44.37,27300.0,35.0452,35.0689,35.0057,35.0531,27300.0
2011-09-19 13:30:00,44.38,44.38,44.32,44.34,24600.0,35.061,35.061,35.0136,35.0294,24600.0
2011-09-19 13:35:00,44.34,44.38,44.32,44.35,25400.0,35.0294,35.061,35.0136,35.0373,25400.0
2011-09-19 13:40:00,44.35,44.39,44.34,44.37,13100.0,35.0373,35.0689,35.0294,35.0531,13100.0
2011-09-19 13:45:00,44.38,44.39,44.33,44.33,23700.0,35.061,35.0689,35.0215,35.0215,23700.0
2011-09-19 13:50:00,44.33,44.34,44.27,44.29,22500.0,35.0215,35.0294,34.9741,34.9899,22500.0
2011-09-19 13:55:00,44.29,44.34,44.29,44.32,19500.0,34.9899,35.0294,34.9899,35.0136,19500.0
2011-09-19 14:00:00,44.31,44.31,44.24,44.24,23000.0,35.0057,35.0057,34.9504,34.9504,23000.0
2011-09-19 14:05:00,44.24,44.36,44.24,44.33,57400.0,34.9504,35.0452,34.9504,35.0215,57400.0
2011-09-19 14:10:00,44.32,44.38,44.32,44.35,57700.0,35.0136,35.061,35.0136,35.0373,57700.0
2011-09-19 14:15:00,44.35,44.38,44.32,44.37,32500.0,35.0373,35.061,35.0136,35.0531,32500.0
2011-09-19 14:20:00,44.36,44.4,44.32,44.32,41300.0,35.0452,35.0768,35.0136,35.0136,41300.0
2011-09-19 14:25:00,44.33,44.34,44.24,44.26,31900.0,35.0215,35.0294,34.9504,34.9662,31900.0
2011-09-19 14:30:00,44.26,44.33,44.26,44.31,23600.0,34.9662,35.0215,34.9662,35.0057,23600.0
2011-09-19 14:35:00,44.3,44.4,44.28,44.4,27700.0,34.9978,35.0768,34.982,35.0768,27700.0
2011-09-19 14:40:00,44.4,44.43,44.35,44.39,45900.0,35.0768,35.1005,35.0373,35.0689,45900.0
2011-09-19 14:45:00,44.39,44.4,44.3,44.34,29800.0,35.0689,35.0768,34.9978,35.0294,29800.0
2011-09-19 14:50:00,44.34,44.42,44.33,44.33,62900.0,35.0294,35.0926,35.0215,35.0215,62900.0
2011-09-19 14:55:00,44.33,44.34,44.23,44.24,36300.0,35.0215,35.0294,34.9425,34.9504,36300.0
2011-09-19 15:00:00,44.24,44.32,44.23,44.26,51200.0,34.9504,35.0136,34.9425,34.9662,51200.0
2011-09-19 15:05:00,44.26,44.3,44.23,44.26,42900.0,34.9662,34.9978,34.9425,34.9662,42900.0
2011-09-19 15:10:00,44.27,44.53,44.25,44.48,135400.0,34.9741,35.1795,34.9583,35.14,135400.0
2011-09-19 15:15:00,44.48,44.64,44.44,44.53,93800.0,35.14,35.2664,35.1084,35.1795,93800.0
2011-09-19 15:20:00,44.54,44.79,44.53,44.73,66600.0,35.1874,35.3849,35.1795,35.3375,66600.0
2011-09-19 15:25:00,44.72,44.72,44.58,44.67,85200.0,35.3296,35.3296,35.219,35.2901,85200.0
2011-09-19 15:30:00,44.67,44.78,44.67,44.75,104900.0,35.2901,35.377,35.2901,35.3533,104900.0
2011-09-19 15:35:00,44.74,44.75,44.68,44.68,83200.0,35.3454,35.3533,35.298,35.298,83200.0
2011-09-19 15:40:00,44.68,44.68,44.58,44.63,97400.0,35.298,35.298,35.219,35.2585,97400.0
2011-09-19 15:45:00,44.63,44.64,44.46,44.51,155600.0,35.2585,35.2664,35.1242,35.1637,155600.0
2011-09-19 15:50:00,44.51,44.53,44.48,44.51,120500.0,35.1637,35.1795,35.14,35.1637,120500.0
2011-09-19 15:55:00,44.52,44.61,44.48,44.5,158400.0,35.1716,35.2427,35.14,35.1558,158400.0
2011-09-20 09:30:00,44.76,44.85,44.63,44.84,31800.0,35.3612,35.4323,35.2585,35.4244,31800.0
2011-09-20 09:35:00,44.84,44.9,44.61,44.64,109700.0,35.4244,35.4718,35.2427,35.2664,109700.0
2011-09-20 09:40:00,44.62,44.65,44.43,44.57,40900.0,35.2506,35.2743,35.1005,35.2111,40900.0
2011-09-20 09:45:00,44.57,44.57,44.35,44.47,52700.0,35.2111,35.2111,35.0373,35.1321,52700.0
2011-09-20 09:50:00,44.48,44.48,44.19,44.33,49400.0,35.14,35.14,34.9109,35.0215,49400.0
2011-09-20 09:55:00,44.31,44.52,44.28,44.51,30600.0,35.0057,35.1716,34.982,35.1637,30600.0
2011-09-20 10:00:00,44.51,44.55,44.42,44.45,53200.0,35.1637,35.1953,35.0926,35.1163,53200.0
2011-09-20 10:05:00,44.45,44.52,44.3,44.36,32300.0,35.1163,35.1716,34.9978,35.0452,32300.0
2011-09-20 10:10:00,44.38,44.48,44.27,44.48,41000.0,35.061,35.14,34.9741,35.14,41000.0
2011-09-20 10:15:00,44.49,44.59,44.45,44.57,33300.0,35.1479,35.2269,35.1163,35.2111,33300.0
2011-09-20 10:20:00,44.61,44.61,44.53,44.56,33600.0,35.2427,35.2427,35.1795,35.2032,33600.0
2011-09-20 10:25:00,44.56,44.67,44.53,44.6,39600.0,35.2032,35.2901,35.1795,35.2348,39600.0
2011-09-20 10:30:00,44.6,44.64,44.53,44.59,16700.0,35.2348,35.2664,35.1795,35.2269,16700.0
2011-09-20 10:35:00,44.59,44.74,44.59,44.72,17900.0,35.2269,35.3454,35.2269,35.3296,17900.0
2011-09-20 10:40:00,44.69,44.84,44.68,44.84,24700.0,35.3059,35.4244,35.298,35.4244,24700.0
2011-09-20 10:45:00,44.83,44.86,44.72,44.83,25200.0,35.4165,35.4402,35.3296,35.4165,25200.0
2011-09-20 10:50:00,44.84,44.9,44.82,44.87,34200.0,35.4244,35.4718,35.4086,35.4481,34200.0
2011-09-20 10:55:00,44.87,44.87,44.76,44.85,27000.0,35.4481,35.4481,35.3612,35.4323,27000.0
2011-09-20 11:00:00,44.86,44.99,44.86,44.99,31400.0,35.4402,35.5429,35.4402,35.5429,31400.0
2011-09-20 11:05:00,44.98,45.0,44.95,44.99,20200.0,35.535,35.5508,35.5113,35.5429,20200.0
2011-09-20 11:10:00,44.99,45.0,44.94,44.98,43800.0,35.5429,35.5508,35.5034,35.535,43800.0
2011-09-20 11:15:00,44.97,45.0,44.91,44.95,35000.0,35.5271,35.5508,35.4797,35.5113,35000.0
2011-09-20 11:20:00,44.94,44.99,44.89,44.98,38500.0,35.5034,35.5429,35.4639,35.535,38500.0
2011-09-20 11:25:00,44.98,44.99,44.94,44.97,37400.0,35.535,35.5429,35.5034,35.5271,37400.0
2011-09-20 11:30:00,44.96,44.97,44.8,44.88,40100.0,35.5192,35.5271,35.3928,35.456,40100.0
2011-09-20 11:35:00,44.9,44.91,44.84,44.84,32500.0,35.4718,35.4797,35.4244,35.4244,32500.0
2011-09-20 11:40:00,44.85,44.89,44.8,44.83,21600.0,35.4323,35.4639,35.3928,35.4165,21600.0
2011-09-20 11:45:00,44.83,44.94,44.81,44.93,25700.0,35.4165,35.5034,35.4007,35.4955,25700.0
2011-09-20 11:50:00,44.93,44.94,44.87,44.88,40900.0,35.4955,35.5034,35.4481,35.456,40900.0
2011-09-20 11:55:00,44.9,44.98,44.88,44.89,46200.0,35.4718,35.535,35.456,35.4639,46200.0
2011-09-20 12:00:00,44.89,44.89,44.78,44.79,30900.0,35.4639,35.4639,35.377,35.3849,30900.0
2011-09-20 12:05:00,44.79,44.8,44.74,44.76,21800.0,35.3849,35.3928,35.3454,35.3612,21800.0
2011-09-20 12:10:00,44.76,44.82,44.73,44.81,14400.0,35.3612,35.4086,35.3375,35.4007,14400.0
2011-09-20 12:15:00,44.81,44.91,44.8,44.87,16500.0,35.4007,35.4797,35.3928,35.4481,16500.0
2011-09-20 12:20:00,44.86,44.9,44.84,44.86,19400.0,35.4402,35.4718,35.4244,35.4402,19400.0
2011-09-20 12:25:00,44.86,44.9,44.86,44.87,6500.0,35.4402,35.4718,35.4402,35.4481,6500.0
2011-09-20 12:30:00,44.88,44.88,44.85,44.85,16800.0,35.456,35.456,35.4323,35.4323,16800.0
2011-09-20 12:35:00,44.85,44.85,44.72,44.75,12400.0,35.4323,35.4323,35.3296,35.3533,12400.0
2011-09-20 12:40:00,44.74,44.75,44.68,44.69,14800.0,35.3454,35.3533,35.298,35.3059,14800.0
2011-09-20 12:45:00,44.68,44.73,44.68,44.73,11900.0,35.298,35.3375,35.298,35.3375,11900.0
2011-09-20 12:50:00,44.73,44.85,44.73,44.85,20900.0,35.3375,35.4323,35.3375,35.4323,20900.0
2011-09-20 12:55:00,44.85,44.85,44.77,44.81,24700.0,35.4323,35.4323,35.3691,35.4007,24700.0
2011-09-20 13:00:00,44.81,44.83,44.79,44.82,19200.0,35.4007,35.4165,35.3849,35.4086,19200.0
2011-09-20 13:05:00,44.82,44.82,44.8,44.82,13000.0,35.4086,35.4086,35.3928,35.4086,13000.0
2011-09-20 13:10:00,44.82,44.88,44.81,44.86,25300.0,35.4086,35.456,35.4007,35.4402,25300.0
2011-09-20 13:15:00,44.86,44.86,44.78,44.79,30600.0,35.4402,35.4402,35.377,35.3849,30600.0
2011-09-20 13:20:00,44.79,44.8,44.75,44.8,17800.0,35.3849,35.3928,35.3533,35.3928,17800.0
2011-09-20 13:25:00,44.79,44.83,44.76,44.83,17200.0,35.3849,35.4165,35.3612,35.4165,17200.0
2011-09-20 13:30:00,44.83,44.84,44.8,44.83,16100.0,35.4165,35.4244,35.3928,35.4165,16100.0
2011-09-20 13:35:00,44.82,44.9,44.82,44.83,14500.0,35.4086,35.4718,35.4086,35.4165,14500.0
2011-09-20 13:40:00,44.83,44.83,44.72,44.73,16100.0,35.4165,35.4165,35.3296,35.3375,16100.0
2011-09-20 13:45:00,44.73,44.78,44.72,44.78,21300.0,35.3375,35.377,35.3296,35.377,21300.0
2011-09-20 13:50:00,44.77,44.83,44.74,44.79,24700.0,35.3691,35.4165,35.3454,35.3849,24700.0
2011-09-20 13:55:00,44.78,44.81,44.75,44.78,11900.0,35.377,35.4007,35.3533,35.377,11900.0
2011-09-20 14:00:00,44.78,44.78,44.7,44.72,20800.0,35.377,35.377,35.3138,35.3296,20800.0
2011-09-20 14:05:00,44.73,44.87,44.72,44.87,23600.0,35.3375,35.4481,35.3296,35.4481,23600.0
2011-09-20 14:10:00,44.87,44.89,44.84,44.87,23100.0,35.4481,35.4639,35.4244,35.4481,23100.0
2011-09-20 14:15:00,44.87,44.89,44.83,44.85,18900.0,35.4481,35.4639,35.4165,35.4323,18900.0
2011-09-20 14:20:00,44.84,44.86,44.78,44.79,18200.0,35.4244,35.4402,35.377,35.3849,18200.0
2011-09-20 14:25:00,44.79,44.87,44.79,44.85,12900.0,35.3849,35.4481,35.3849,35.4323,12900.0
2011-09-20 14:30:00,44.85,44.88,44.7,44.75,30600.0,35.4323,35.456,35.3138,35.3533,30600.0
2011-09-20 14:35:00,44.74,44.76,44.72,44.74,14500.0,35.3454,35.3612,35.3296,35.3454,14500.0
2011-09-20 14:40:00,44.74,44.74,44.62,44.67,25800.0,35.3454,35.3454,35.2506,35.2901,25800.0
2011-09-20 14:45:00,44.66,44.69,44.61,44.65,23700.0,35.2822,35.3059,35.2427,35.2743,23700.0
2011-09-20 14:50:00,44.66,44.7,44.61,44.7,26400.0,35.2822,35.3138,35.2427,35.3138,26400.0
2011-09-20 14:55:00,44.69,44.71,44.64,44.64,16900.0,35.3059,35.3217,35.2664,35.2664,16900.0
2011-09-20 15:00:00,44.64,44.69,44.55,44.55,44100.0,35.2664,35.3059,35.1953,35.1953,44100.0
2011-09-20 15:05:00,44.55,44.55,44.46,44.46,29900.0,35.1953,35.1953,35.1242,35.1242,29900.0
2011-09-20 15:10:00,44.46,44.55,44.46,44.53,31000.0,35.1242,35.1953,35.1242,35.1795,31000.0
2011-09-20 15:15:00,44.52,44.59,44.47,44.49,35900.0,35.1716,35.2269,35.1321,35.1479,35900.0
2011-09-20 15:20:00,44.49,44.5,44.44,44.44,31200.0,35.1479,35.1558,35.1084,35.1084,31200.0
2011-09-20 15:25:00,44.45,44.49,44.39,44.45,43500.0,35.1163,35.1479,35.0689,35.1163,43500.0
2011-09-20 15:30:00,44.45,44.55,44.43,44.54,55800.0,35.1163,35.1953,35.1005,35.1874,55800.0
2011-09-20 15:35:00,44.54,44.63,44.5,44.61,43600.0,35.1874,35.2585,35.1558,35.2427,43600.0
2011-09-20 15:40:00,44.61,44.62,44.49,44.5,38700.0,35.2427,35.2506,35.1479,35.1558,38700.0
2011-09-20 15:45:00,44.49,44.49,44.36,44.41,76100.0,35.1479,35.1479,35.0452,35.0847,76100.0
2011-09-20 15:50:00,44.41,44.43,44.34,44.41,68600.0,35.0847,35.1005,35.0294,35.0847,68600.0
2011-09-20 15:55:00,44.41,44.43,44.34,44.36,90200.0,35.0847,35.1005,35.0294,35.0452,90200.0
2011-09-21 09:30:00,44.29,44.51,44.06,44.4,49900.0,34.9899,35.1637,34.8082,35.0768,49900.0
2011-09-21 09:35:00,44.41,44.5,44.34,44.34,35800.0,35.0847,35.1558,35.0294,35.0294,35800.0
2011-09-21 09:40:00,44.37,44.43,44.22,44.32,31600.0,35.0531,35.1005,34.9346,35.0136,31600.0
2011-09-21 09:45:00,44.33,44.52,44.24,44.36,43400.0,35.0215,35.1716,34.9504,35.0452,43400.0
2011-09-21 09:50:00,44.35,44.45,44.22,44.45,45400.0,35.0373,35.1163,34.9346,35.1163,45400.0
2011-09-21 09:55:00,44.45,44.59,44.39,44.45,42500.0,35.1163,35.2269,35.0689,35.1163,42500.0
2011-09-21 10:00:00,44.46,44.5,44.35,44.43,35100.0,35.1242,35.1558,35.0373,35.1005,35100.0
2011-09-21 10:05:00,44.42,44.5,44.36,44.38,21500.0,35.0926,35.1558,35.0452,35.061,21500.0
2011-09-21 10:10:00,44.4,44.44,44.24,44.3,23800.0,35.0768,35.1084,34.9504,34.9978,23800.0
2011-09-21 10:15:00,44.27,44.34,44.21,44.26,23500.0,34.9741,35.0294,34.9267,34.9662,23500.0
2011-09-21 10:20:00,44.27,44.3,44.2,44.23,21600.0,34.9741,34.9978,34.9188,34.9425,21600.0
2011-09-21 10:25:00,44.23,44.26,44.19,44.25,18000.0,34.9425,34.9662,34.9109,34.9583,18000.0
2011-09-21 10:30:00,44.27,44.3,44.09,44.19,26800.0,34.9741,34.9978,34.8319,34.9109,26800.0
2011-09-21 10:35:00,44.16,44.16,44.06,44.08,27900.0,34.8872,34.8872,34.8082,34.824,27900.0
2011-09-21 10:40:00,44.07,44.14,44.01,44.13,42600.0,34.8161,34.8714,34.7687,34.8635,42600.0
2011-09-21 10:45:00,44.13,44.18,43.97,43.97,22200.0,34.8635,34.903,34.7371,34.7371,22200.0
2011-09-21 10:50:00,43.94,43.98,43.85,43.85,24800.0,34.7134,34.745,34.6423,34.6423,24800.0
2011-09-21 10:55:00,43.85,43.98,43.85,43.98,22300.0,34.6423,34.745,34.6423,34.745,22300.0
2011-09-21 11:00:00,43.98,44.09,43.94,44.03,23400.0,34.745,34.8319,34.7134,34.7845,23400.0
2011-09-21 11:05:00,44.02,44.04,43.97,44.0,26900.0,34.7766,34.7924,34.7371,34.7608,26900.0
2011-09-21 11:10:00,44.01,44.12,43.96,44.04,24000.0,34.7687,34.8556,34.7292,34.7924,24000.0
2011-09-21 11:15:00,44.04,44.09,43.98,44.08,21300.0,34.7924,34.8319,34.745,34.824,21300.0
2011-09-21 11:20:00,44.08,44.1,43.97,43.98,15900.0,34.824,34.8398,34.7371,34.745,15900.0
2011-09-21 11:25:00,43.97,44.15,43.96,44.13,16000.0,34.7371,34.8793,34.7292,34.8635,16000.0
2011-09-21 11:30:00,44.14,44.24,44.12,44.23,17100.0,34.8714,34.9504,34.8556,34.9425,17100.0
2011-09-21 11:35:00,44.23,44.32,44.2,44.3,16900.0,34.9425,35.0136,34.9188,34.9978,16900.0
2011-09-21 11:40:00,44.29,44.32,44.21,44.21,17100.0,34.9899,35.0136,34.9267,34.9267,17100.0
2011-09-21 11:45:00,44.2,44.33,44.2,44.28,14900.0,34.9188,35.0215,34.9188,34.982,14900.0
2011-09-21 11:50:00,44.29,44.32,44.16,44.21,20800.0,34.9899,35.0136,34.8872,34.9267,20800.0
2011-09-21 11:55:00,44.22,44.22,44.15,44.19,19100.0,34.9346,34.9346,34.8793,34.9109,19100.0
2011-09-21 12:00:00,44.2,44.27,44.18,44.25,14500.0,34.9188,34.9741,34.903,34.9583,14500.0
2011-09-21 12:05:00,44.28,44.28,44.18,44.18,14600.0,34.982,34.982,34.903,34.903,14600.0
2011-09-21 12:10:00,44.17,44.23,44.16,44.18,19000.0,34.8951,34.9425,34.8872,34.903,19000.0
2011-09-21 12:15:00,44.21,44.31,44.21,44.29,14300.0,34.9267,35.0057,34.9267,34.9899,14300.0
2011-09-21 12:20:00,44.3,44.32,44.23,44.28,17400.0,34.9978,35.0136,34.9425,34.982,17400.0
2011-09-21 12:25:00,44.29,44.29,44.04,44.13,85400.0,34.9899,34.9899,34.7924,34.8635,85400.0
2011-09-21 12:30:00,44.12,44.22,44.12,44.16,22000.0,34.8556,34.9346,34.8556,34.8872,22000.0
2011-09-21 12:35:00,44.18,44.33,44.16,44.27,22800.0,34.903,35.0215,34.8872,34.9741,22800.0
2011-09-21 12:40:00,44.27,44.39,44.26,44.38,23100.0,34.9741,35.0689,34.9662,35.061,23100.0
2011-09-21 12:45:00,44.38,44.38,44.16,44.16,41800.0,35.061,35.061,34.8872,34.8872,41800.0
2011-09-21 12:50:00,44.16,44.21,44.1,44.21,28200.0,34.8872,34.9267,34.8398,34.9267,28200.0
2011-09-21 12:55:00,44.21,44.23,44.13,44.21,24600.0,34.9267,34.9425,34.8635,34.9267,24600.0
2011-09-21 13:00:00,44.21,44.26,44.09,44.16,33800.0,34.9267,34.9662,34.8319,34.8872,33800.0
2011-09-21 13:05:00,44.16,44.28,44.12,44.27,32300.0,34.8872,34.982,34.8556,34.9741,32300.0
2011-09-21 13:10:00,44.26,44.29,44.19,44.23,20300.0,34.9662,34.9899,34.9109,34.9425,20300.0
2011-09-21 13:15:00,44.22,44.3,44.14,44.14,31900.0,34.9346,34.9978,34.8714,34.8714,31900.0
2011-09-21 13:20:00,44.15,44.16,44.11,44.14,36400.0,34.8793,34.8872,34.8477,34.8714,36400.0
2011-09-21 13:25:00,44.15,44.17,44.12,44.15,30100.0,34.8793,34.8951,34.8556,34.8793,30100.0
2011-09-21 13:30:00,44.16,44.19,44.1,44.12,14100.0,34.8872,34.9109,34.8398,34.8556,14100.0
2011-09-21 13:35:00,44.13,44.19,44.12,44.18,14700.0,34.8635,34.9109,34.8556,34.903,14700.0
2011-09-21 13:40:00,44.18,44.26,44.17,44.18,19100.0,34.903,34.9662,34.8951,34.903,19100.0
2011-09-21 13:45:00,44.19,44.21,44.13,44.13,12700.0,34.9109,34.9267,34.8635,34.8635,12700.0
2011-09-21 13:50:00,44.14,44.2,44.13,44.18,10100.0,34.8714,34.9188,34.8635,34.903,10100.0
2011-09-21 13:55:00,44.19,44.19,44.13,44.15,14700.0,34.9109,34.9109,34.8635,34.8793,14700.0
2011-09-21 14:00:00,44.15,44.22,44.13,44.21,14000.0,34.8793,34.9346,34.8635,34.9267,14000.0
2011-09-21 14:05:00,44.24,44.28,44.18,44.22,19000.0,34.9504,34.982,34.903,34.9346,19000.0
2011-09-21 14:10:00,44.22,44.29,44.18,44.24,28900.0,34.9346,34.9899,34.903,34.9504,28900.0
2011-09-21 14:15:00,44.25,44.3,44.22,44.28,7300.0,34.9583,34.9978,34.9346,34.982,7300.0
2011-09-21 14:20:00,44.28,44.39,44.01,44.07,58900.0,34.982,35.0689,34.7687,34.8161,58900.0
2011-09-21 14:25:00,44.12,44.16,43.84,44.13,26200.0,34.8556,34.8872,34.6344,34.8635,26200.0
2011-09-21 14:30:00,44.11,44.16,43.96,43.96,22200.0,34.8477,34.8872,34.7292,34.7292,22200.0
2011-09-21 14:35:00,43.96,43.96,43.65,43.75,37700.0,34.7292,34.7292,34.4843,34.5633,37700.0
2011-09-21 14:40:00,43.74,43.84,43.64,43.7,51300.0,34.5554,34.6344,34.4764,34.5238,51300.0
2011-09-21 14:45:00,43.7,43.9,43.69,43.9,84500.0,34.5238,34.6818,34.5159,34.6818,84500.0
2011-09-21 14:50:00,43.89,43.98,43.82,43.85,71600.0,34.6739,34.745,34.6186,34.6423,71600.0
2011-09-21 14:55:00,43.84,43.9,43.74,43.75,54400.0,34.6344,34.6818,34.5554,34.5633,54400.0
2011-09-21 15:00:00,43.73,43.94,43.68,43.94,64600.0,34.5475,34.7134,34.508,34.7134,64600.0
2011-09-21 15:05:00,43.95,44.01,43.86,43.94,70000.0,34.7213,34.7687,34.6502,34.7134,70000.0
2011-09-21 15:10:00,43.95,44.09,43.9,43.99,54900.0,34.7213,34.8319,34.6818,34.7529,54900.0
2011-09-21 15:15:00,43.99,44.06,43.87,43.97,59900.0,34.7529,34.8082,34.6581,34.7371,59900.0
2011-09-21 15:20:00,43.96,44.05,43.77,43.86,66600.0,34.7292,34.8003,34.5791,34.6502,66600.0
2011-09-21 15:25:00,43.87,43.87,43.73,43.79,49300.0,34.6581,34.6581,34.5475,34.5949,49300.0
2011-09-21 15:30:00,43.79,43.84,43.63,43.65,56200.0,34.5949,34.6344,34.4685,34.4843,56200.0
2011-09-21 15:35:00,43.65,43.67,43.42,43.48,72700.0,34.4843,34.5001,34.3026,34.35,72700.0
2011-09-21 15:40:00,43.46,43.47,43.35,43.44,57400.0,34.3342,34.3421,34.2473,34.3184,57400.0
2011-09-21 15:45:00,43.43,43.51,43.36,43.36,62900.0,34.3105,34.3737,34.2552,34.2552,62900.0
2011-09-21 15:50:00,43.36,43.36,43.27,43.3,93700.0,34.2552,34.2552,34.1841,34.2078,93700.0
2011-09-21 15:55:00,43.3,43.31,43.08,43.08,160600.0,34.2078,34.2157,34.034,34.034,160600.0
2011-09-22 09:30:00,41.8,42.22,41.71,41.77,39000.0,33.0228,33.3546,32.9517,32.9991,39000.0
2011-09-22 09:35:00,41.75,41.94,41.7,41.94,45700.0,32.9833,33.1334,32.9438,33.1334,45700.0
2011-09-22 09:40:00,41.93,42.15,41.91,42.1,74600.0,33.1255,33.2993,33.1097,33.2598,74600.0
2011-09-22 09:45:00,42.08,42.08,41.66,41.66,53900.0,33.244,33.244,32.9122,32.9122,53900.0
2011-09-22 09:50:00,41.68,41.98,41.68,41.9,45000.0,32.928,33.165,32.928,33.1018,45000.0
2011-09-22 09:55:00,41.89,41.89,41.73,41.78,23900.0,33.0939,33.0939,32.9675,33.007,23900.0
2011-09-22 10:00:00,41.78,42.02,41.76,41.98,29000.0,33.007,33.1966,32.9912,33.165,29000.0
2011-09-22 10:05:00,42.0,42.01,41.84,41.98,29900.0,33.1808,33.1887,33.0544,33.165,29900.0
2011-09-22 10:10:00,41.98,42.08,41.89,41.97,29100.0,33.165,33.244,33.0939,33.1571,29100.0
2011-09-22 10:15:00,41.97,42.13,41.85,42.13,33100.0,33.1571,33.2835,33.0623,33.2835,33100.0
2011-09-22 10:20:00,42.14,42.31,42.0,42.03,35500.0,33.2914,33.4257,33.1808,33.2045,35500.0
2011-09-22 10:25:00,42.01,42.07,41.87,41.96,35700.0,33.1887,33.2361,33.0781,33.1492,35700.0
2011-09-22 10:30:00,41.97,42.19,41.88,42.11,29100.0,33.1571,33.3309,33.086,33.2677,29100.0
2011-09-22 10:35:00,42.12,42.12,41.84,41.84,30000.0,33.2756,33.2756,33.0544,33.0544,30000.0
2011-09-22 10:40:00,41.84,42.07,41.82,42.07,45700.0,33.0544,33.2361,33.0386,33.2361,45700.0
2011-09-22 10:45:00,42.08,42.14,42.01,42.11,35800.0,33.244,33.2914,33.1887,33.2677,35800.0
2011-09-22 10:50:00,42.1,42.12,41.83,41.9,48300.0,33.2598,33.2756,33.0465,33.1018,48300.0
2011-09-22 10:55:00,41.9,42.06,41.77,41.77,31200.0,33.1018,33.2282,32.9991,32.9991,31200.0
2011-09-22 11:00:00,41.75,41.93,41.72,41.81,34300.0,32.9833,33.1255,32.9596,33.0307,34300.0
2011-09-22 11:05:00,41.8,41.84,41.64,41.65,45800.0,33.0228,33.0544,32.8964,32.9043,45800.0
2011-09-22 11:10:00,41.65,41.85,41.64,41.65,35200.0,32.9043,33.0623,32.8964,32.9043,35200.0
2011-09-22 11:15:00,41.65,41.74,41.57,41.74,26000.0,32.9043,32.9754,32.8411,32.9754,26000.0
2011-09-22 11:20:00,41.74,41.8,41.65,41.74,22200.0,32.9754,33.0228,32.9043,32.9754,22200.0
2011-09-22 11:25:00,41.73,41.73,41.55,41.61,24100.0,32.9675,32.9675,32.8253,32.8727,24100.0
2011-09-22 11:30:00,41.61,41.8,41.6,41.75,26200.0,32.8727,33.0228,32.8648,32.9833,26200.0
2011-09-22 11:35:00,41.74,41.96,41.74,41.89,50600.0,32.9754,33.1492,32.9754,33.0939,50600.0
2011-09-22 11:40:00,41.88,42.01,41.86,42.0,58000.0,33.086,33.1887,33.0702,33.1808,58000.0
2011-09-22 11:45:00,42.03,42.08,41.95,41.96,35000.0,33.2045,33.244,33.1413,33.1492,35000.0
2011-09-22 11:50:00,41.96,42.03,41.85,41.91,39400.0,33.1492,33.2045,33.0623,33.1097,39400.0
2011-09-22 11:55:00,41.9,41.96,41.81,41.81,27600.0,33.1018,33.1492,33.0307,33.0307,27600.0
2011-09-22 12:00:00,41.81,41.89,41.7,41.71,38400.0,33.0307,33.0939,32.9438,32.9517,38400.0
2011-09-22 12:05:00,41.71,41.83,41.64,41.72,26000.0,32.9517,33.0465,32.8964,32.9596,26000.0
2011-09-22 12:10:00,41.72,41.76,41.66,41.67,12300.0,32.9596,32.9912,32.9122,32.9201,12300.0
2011-09-22 12:15:00,41.68,41.68,41.56,41.67,19700.0,32.928,32.928,32.8332,32.9201,19700.0
2011-09-22 12:20:00,41.65,41.7,41.53,41.65,25900.0,32.9043,32.9438,32.8095,32.9043,25900.0
2011-09-22 12:25:00,41.65,41.78,41.63,41.68,17500.0,32.9043,33.007,32.8885,32.928,17500.0
2011-09-22 12:30:00,41.67,41.79,41.67,41.75,16400.0,32.9201,33.0149,32.9201,32.9833,16400.0
2011-09-22 12:35:00,41.74,41.83,41.69,41.82,73400.0,32.9754,33.0465,32.9359,33.0386,73400.0
2011-09-22 12:40:00,41.84,41.92,41.82,41.87,33500.0,33.0544,33.1176,33.0386,33.0781,33500.0
2011-09-22 12:45:00,41.87,41.97,41.86,41.97,20400.0,33.0781,33.1571,33.0702,33.1571,20400.0
2011-09-22 12:50:00,41.97,42.11,41.95,42.07,29100.0,33.1571,33.2677,33.1413,33.2361,29100.0
2011-09-22 12:55:00,42.09,42.12,41.97,42.02,16000.0,33.2519,33.2756,33.1571,33.1966,16000.0
2011-09-22 13:00:00,42.03,42.05,41.93,41.94,9900.0,33.2045,33.2203,33.1255,33.1334,9900.0
2011-09-22 13:05:00,41.94,41.95,41.72,41.74,20600.0,33.1334,33.1413,32.9596,32.9754,20600.0
2011-09-22 13:10:00,41.74,41.82,41.74,41.78,15300.0,32.9754,33.0386,32.9754,33.007,15300.0
2011-09-22 13:15:00,41.78,41.82,41.73,41.8,23300.0,33.007,33.0386,32.9675,33.0228,23300.0
2011-09-22 13:20:00,41.8,41.8,41.68,41.69,31300.0,33.0228,33.0228,32.928,32.9359,31300.0
2011-09-22 13:25:00,41.69,41.82,41.65,41.73,26200.0,32.9359,33.0386,32.9043,32.9675,26200.0
2011-09-22 13:30:00,41.69,41.74,41.61,41.67,28300.0,32.9359,32.9754,32.8727,32.9201,28300.0
2011-09-22 13:35:00,41.66,41.67,41.51,41.59,30400.0,32.9122,32.9201,32.7937,32.8569,30400.0
2011-09-22 13:40:00,41.58,41.75,41.56,41.64,18800.0,32.849,32.9833,32.8332,32.8964,18800.0
2011-09-22 13:45:00,41.61,41.64,41.5,41.56,14000.0,32.8727,32.8964,32.7858,32.8332,14000.0
2011-09-22 13:50:00,41.57,41.61,41.46,41.47,33000.0,32.8411,32.8727,32.7542,32.7621,33000.0
2011-09-22 13:55:00,41.48,41.51,41.27,41.3,39900.0,32.77,32.7937,32.6041,32.6278,39900.0
2011-09-22 14:00:00,41.3,41.38,41.24,41.34,31900.0,32.6278,32.691,32.5804,32.6594,31900.0
2011-09-22 14:05:00,41.33,41.44,41.3,41.43,39400.0,32.6515,32.7384,32.6278,32.7305,39400.0
2011-09-22 14:10:00,41.41,41.49,41.34,41.47,20900.0,32.7147,32.7779,32.6594,32.7621,20900.0
2011-09-22 14:15:00,41.46,41.47,41.28,41.4,46700.0,32.7542,32.7621,32.612,32.7068,46700.0
2011-09-22 14:20:00,41.4,41.83,41.4,41.73,112400.0,32.7068,33.0465,32.7068,32.9675,112400.0
2011-09-22 14:25:00,41.75,41.9,41.57,41.7,70600.0,32.9833,33.1018,32.8411,32.9438,70600.0
2011-09-22 14:30:00,41.67,41.72,41.43,41.48,65600.0,32.9201,32.9596,32.7305,32.77,65600.0
2011-09-22 14:35:00,41.47,41.62,41.37,41.44,54100.0,32.7621,32.8806,32.6831,32.7384,54100.0
2011-09-22 14:40:00,41.42,41.74,41.37,41.58,53300.0,32.7226,32.9754,32.6831,32.849,53300.0
2011-09-22 14:45:00,41.57,41.68,41.51,41.55,43200.0,32.8411,32.928,32.7937,32.8253,43200.0
2011-09-22 14:50:00,41.56,41.58,41.42,41.47,30600.0,32.8332,32.849,32.7226,32.7621,30600.0
2011-09-22 14:55:00,41.47,41.47,41.26,41.27,32000.0,32.7621,32.7621,32.5962,32.6041,32000.0
2011-09-22 15:00:00,41.27,41.35,41.23,41.25,24100.0,32.6041,32.6673,32.5725,32.5883,24100.0
2011-09-22 15:05:00,41.25,41.37,41.23,41.37,45300.0,32.5883,32.6831,32.5725,32.6831,45300.0
2011-09-22 15:10:00,41.36,41.41,41.24,41.25,45100.0,32.6752,32.7147,32.5804,32.5883,45100.0
2011-09-22 15:15:00,41.25,41.33,41.21,41.22,37900.0,32.5883,32.6515,32.5567,32.5646,37900.0
2011-09-22 15:20:00,41.21,41.21,40.99,41.02,66500.0,32.5567,32.5567,32.3829,32.4066,66500.0
2011-09-22 15:25:00,41.01,41.15,40.99,41.14,57800.0,32.3987,32.5093,32.3829,32.5014,57800.0
2011-09-22 15:30:00,41.15,41.35,41.1,41.26,66100.0,32.5093,32.6673,32.4698,32.5962,66100.0
2011-09-22 15:35:00,41.27,41.45,41.12,41.41,65900.0,32.6041,32.7463,32.4856,32.7147,65900.0
2011-09-22 15:40:00,41.43,41.49,41.27,41.31,84000.0,32.7305,32.7779,32.6041,32.6357,84000.0
2011-09-22 15:45:00,41.3,41.67,41.28,41.6,184200.0,32.6278,32.9201,32.612,32.8648,184200.0
2011-09-22 15:50:00,41.6,41.61,41.41,41.46,143000.0,32.8648,32.8727,32.7147,32.7542,143000.0
2011-09-22 15:55:00,41.49,41.7,41.48,41.56,199900.0,32.7779,32.9438,32.77,32.8332,199900.0
2011-09-23 09:30:00,41.46,41.65,41.27,41.65,31300.0,32.7542,32.9043,32.6041,32.9043,31300.0
2011-09-23 09:35:00,41.66,41.76,41.51,41.61,78800.0,32.9122,32.9912,32.7937,32.8727,78800.0
2011-09-23 09:40:00,41.6,41.68,41.46,41.64,70900.0,32.8648,32.928,32.7542,32.8964,70900.0
2011-09-23 09:45:00,41.62,41.81,41.48,41.53,67100.0,32.8806,33.0307,32.77,32.8095,67100.0
2011-09-23 09:50:00,41.53,41.77,41.4,41.72,49900.0,32.8095,32.9991,32.7068,32.9596,49900.0
2011-09-23 09:55:00,41.72,41.87,41.65,41.75,43700.0,32.9596,33.0781,32.9043,32.9833,43700.0
2011-09-23 10:00:00,41.74,41.99,41.74,41.8,59600.0,32.9754,33.1729,32.9754,33.0228,59600.0
2011-09-23 10:05:00,41.77,41.9,41.67,41.82,18300.0,32.9991,33.1018,32.9201,33.0386,18300.0
2011-09-23 10:10:00,41.84,41.92,41.57,41.73,24600.0,33.0544,33.1176,32.8411,32.9675,24600.0
2011-09-23 10:15:00,41.7,41.86,41.59,41.62,22200.0,32.9438,33.0702,32.8569,32.8806,22200.0
2011-09-23 10:20:00,41.63,41.64,41.47,41.47,13800.0,32.8885,32.8964,32.7621,32.7621,13800.0
2011-09-23 10:25:00,41.52,41.82,41.52,41.82,29900.0,32.8016,33.0386,32.8016,33.0386,29900.0
2011-09-23 10:30:00,41.83,42.0,41.83,41.85,20600.0,33.0465,33.1808,33.0465,33.0623,20600.0
2011-09-23 10:35:00,41.87,42.04,41.86,41.91,67800.0,33.0781,33.2124,33.0702,33.1097,67800.0
2011-09-23 10:40:00,41.91,41.91,41.64,41.73,49500.0,33.1097,33.1097,32.8964,32.9675,49500.0
2011-09-23 10:45:00,41.73,41.8,41.56,41.8,81200.0,32.9675,33.0228,32.8332,33.0228,81200.0
2011-09-23 10:50:00,41.83,41.96,41.83,41.89,43300.0,33.0465,33.1492,33.0465,33.0939,43300.0
2011-09-23 10:55:00,41.91,41.96,41.81,41.87,25000.0,33.1097,33.1492,33.0307,33.0781,25000.0
2011-09-23 11:00:00,41.87,41.92,41.83,41.89,22200.0,33.0781,33.1176,33.0465,33.0939,22200.0
2011-09-23 11:05:00,41.9,42.15,41.9,42.13,30400.0,33.1018,33.2993,33.1018,33.2835,30400.0
2011-09-23 11:10:00,42.16,42.18,42.02,42.02,43900.0,33.3072,33.323,33.1966,33.1966,43900.0
2011-09-23 11:15:00,42.02,42.09,41.92,42.04,33500.0,33.1966,33.2519,33.1176,33.2124,33500.0
2011-09-23 11:20:00,42.05,42.18,42.05,42.1,24400.0,33.2203,33.323,33.2203,33.2598,24400.0
2011-09-23 11:25:00,42.12,42.13,41.89,41.98,38900.0,33.2756,33.2835,33.0939,33.165,38900.0
2011-09-23 11:30:00,41.99,41.99,41.88,41.96,19500.0,33.1729,33.1729,33.086,33.1492,19500.0
2011-09-23 11:35:00,41.96,41.96,41.8,41.84,10800.0,33.1492,33.1492,33.0228,33.0544,10800.0
2011-09-23 11:40:00,41.85,41.85,41.72,41.72,21000.0,33.0623,33.0623,32.9596,32.9596,21000.0
2011-09-23 11:45:00,41.7,41.76,41.66,41.66,29500.0,32.9438,32.9912,32.9122,32.9122,29500.0
2011-09-23 11:50:00,41.66,41.67,41.61,41.63,13000.0,32.9122,32.9201,32.8727,32.8885,13000.0
2011-09-23 11:55:00,41.61,41.67,41.54,41.67,39100.0,32.8727,32.9201,32.8174,32.9201,39100.0
2011-09-23 12:00:00,41.67,41.73,41.67,41.71,11600.0,32.9201,32.9675,32.9201,32.9517,11600.0
2011-09-23 12:05:00,41.73,41.84,41.73,41.84,6100.0,32.9675,33.0544,32.9675,33.0544,6100.0
2011-09-23 12:10:00,41.83,41.86,41.8,41.84,6900.0,33.0465,33.0702,33.0228,33.0544,6900.0
2011-09-23 12:15:00,41.84,41.94,41.84,41.93,10500.0,33.0544,33.1334,33.0544,33.1255,10500.0
2011-09-23 12:20:00,41.92,41.92,41.83,41.83,9700.0,33.1176,33.1176,33.0465,33.0465,9700.0
2011-09-23 12:25:00,41.83,41.84,41.67,41.72,13400.0,33.0465,33.0544,32.9201,32.9596,13400.0
2011-09-23 12:30:00,41.71,41.76,41.68,41.76,7400.0,32.9517,32.9912,32.928,32.9912,7400.0
2011-09-23 12:35:00,41.74,41.75,41.62,41.64,11600.0,32.9754,32.9833,32.8806,32.8964,11600.0
2011-09-23 12:40:00,41.65,41.65,41.46,41.47,16100.0,32.9043,32.9043,32.7542,32.7621,16100.0
2011-09-23 12:45:00,41.49,41.75,41.46,41.58,40100.0,32.7779,32.9833,32.7542,32.849,40100.0
2011-09-23 12:50:00,41.59,41.82,41.59,41.71,19000.0,32.8569,33.0386,32.8569,32.9517,19000.0
2011-09-23 12:55:00,41.71,41.72,41.55,41.56,13100.0,32.9517,32.9596,32.8253,32.8332,13100.0
2011-09-23 13:00:00,41.56,41.6,41.5,41.57,18800.0,32.8332,32.8648,32.7858,32.8411,18800.0
2011-09-23 13:05:00,41.58,41.58,41.44,41.45,30300.0,32.849,32.849,32.7384,32.7463,30300.0
2011-09-23 13:10:00,41.45,41.65,41.45,41.6,27900.0,32.7463,32.9043,32.7463,32.8648,27900.0
2011-09-23 13:15:00,41.61,41.62,41.49,41.52,19300.0,32.8727,32.8806,32.7779,32.8016,19300.0
2011-09-23 13:20:00,41.51,41.54,41.48,41.51,7700.0,32.7937,32.8174,32.77,32.7937,7700.0
2011-09-23 13:25:00,41.51,41.58,41.49,41.49,17800.0,32.7937,32.849,32.7779,32.7779,17800.0
2011-09-23 13:30:00,41.49,41.66,41.46,41.53,44900.0,32.7779,32.9122,32.7542,32.8095,44900.0
2011-09-23 13:35:00,41.54,41.64,41.52,41.58,14400.0,32.8174,32.8964,32.8016,32.849,14400.0
2011-09-23 13:40:00,41.57,41.72,41.54,41.72,17100.0,32.8411,32.9596,32.8174,32.9596,17100.0
2011-09-23 13:45:00,41.72,41.77,41.67,41.76,21700.0,32.9596,32.9991,32.9201,32.9912,21700.0
2011-09-23 13:50:00,41.77,41.79,41.72,41.75,20500.0,32.9991,33.0149,32.9596,32.9833,20500.0
2011-09-23 13:55:00,41.74,41.84,41.74,41.78,28600.0,32.9754,33.0544,32.9754,33.007,28600.0
2011-09-23 14:00:00,41.79,41.91,41.79,41.89,49100.0,33.0149,33.1097,33.0149,33.0939,49100.0
2011-09-23 14:05:00,41.9,41.92,41.74,41.75,31700.0,33.1018,33.1176,32.9754,32.9833,31700.0
2011-09-23 14:10:00,41.77,41.77,41.64,41.66,15600.0,32.9991,32.9991,32.8964,32.9122,15600.0
2011-09-23 14:15:00,41.64,41.75,41.64,41.66,18500.0,32.8964,32.9833,32.8964,32.9122,18500.0
2011-09-23 14:20:00,41.69,41.7,41.58,41.58,39500.0,32.9359,32.9438,32.849,32.849,39500.0
2011-09-23 14:25:00,41.57,41.59,41.48,41.52,36800.0,32.8411,32.8569,32.77,32.8016,36800.0
2011-09-23 14:30:00,41.53,41.65,41.52,41.58,23900.0,32.8095,32.9043,32.8016,32.849,23900.0
2011-09-23 14:35:00,41.56,41.62,41.53,41.59,26800.0,32.8332,32.8806,32.8095,32.8569,26800.0
2011-09-23 14:40:00,41.6,41.66,41.57,41.59,23500.0,32.8648,32.9122,32.8411,32.8569,23500.0
2011-09-23 14:45:00,41.59,41.63,41.45,41.48,34300.0,32.8569,32.8885,32.7463,32.77,34300.0
2011-09-23 14:50:00,41.48,41.52,41.43,41.51,28900.0,32.77,32.8016,32.7305,32.7937,28900.0
2011-09-23 14:55:00,41.52,41.53,41.37,41.39,28000.0,32.8016,32.8095,32.6831,32.6989,28000.0
2011-09-23 15:00:00,41.4,41.58,41.4,41.51,33400.0,32.7068,32.849,32.7068,32.7937,33400.0
2011-09-23 15:05:00,41.51,41.55,41.42,41.48,40400.0,32.7937,32.8253,32.7226,32.77,40400.0
2011-09-23 15:10:00,41.49,41.62,41.43,41.59,31900.0,32.7779,32.8806,32.7305,32.8569,31900.0
2011-09-23 15:15:00,41.59,41.64,41.52,41.55,44700.0,32.8569,32.8964,32.8016,32.8253,44700.0
2011-09-23 15:20:00,41.54,41.64,41.54,41.58,33800.0,32.8174,32.8964,32.8174,32.849,33800.0
2011-09-23 15:25:00,41.58,41.7,41.58,41.69,31400.0,32.849,32.9438,32.849,32.9359,31400.0
2011-09-23 15:30:00,41.69,41.71,41.62,41.63,35400.0,32.9359,32.9517,32.8806,32.8885,35400.0
2011-09-23 15:35:00,41.64,41.76,41.64,41.72,77200.0,32.8964,32.9912,32.8964,32.9596,77200.0
2011-09-23 15:40:00,41.72,41.77,41.62,41.64,46900.0,32.9596,32.9991,32.8806,32.8964,46900.0
2011-09-23 15:45:00,41.64,41.65,41.54,41.6,81000.0,32.8964,32.9043,32.8174,32.8648,81000.0
2011-09-23 15:50:00,41.6,41.68,41.56,41.67,69300.0,32.8648,32.928,32.8332,32.9201,69300.0
2011-09-23 15:55:00,41.66,41.74,41.66,41.7,115100.0,32.9122,32.9754,32.9122,32.9438,115100.0
2011-09-26 09:30:00,42.1,42.18,41.92,42.03,26400.0,33.2598,33.323,33.1176,33.2045,26400.0
2011-09-26 09:35:00,42.02,42.06,41.76,41.77,47200.0,33.1966,33.2282,32.9912,32.9991,47200.0
2011-09-26 09:40:00,41.76,42.17,41.75,42.15,50300.0,32.9912,33.3151,32.9833,33.2993,50300.0
2011-09-26 09:45:00,42.18,42.19,41.82,42.09,33700.0,33.323,33.3309,33.0386,33.2519,33700.0
2011-09-26 09:50:00,42.08,42.08,41.65,41.73,22600.0,33.244,33.244,32.9043,32.9675,22600.0
2011-09-26 09:55:00,41.73,41.73,41.57,41.6,16200.0,32.9675,32.9675,32.8411,32.8648,16200.0
2011-09-26 10:00:00,41.61,41.66,41.51,41.58,26300.0,32.8727,32.9122,32.7937,32.849,26300.0
2011-09-26 10:05:00,41.58,41.6,41.41,41.47,24600.0,32.849,32.8648,32.7147,32.7621,24600.0
2011-09-26 10:10:00,41.46,41.46,41.23,41.32,37700.0,32.7542,32.7542,32.5725,32.6436,37700.0
2011-09-26 10:15:00,41.3,41.3,41.2,41.25,24700.0,32.6278,32.6278,32.5488,32.5883,24700.0
2011-09-26 10:20:00,41.26,41.38,41.21,41.36,24800.0,32.5962,32.691,32.5567,32.6752,24800.0
2011-09-26 10:25:00,41.36,41.46,41.32,41.41,23800.0,32.6752,32.7542,32.6436,32.7147,23800.0
2011-09-26 10:30:00,41.41,41.43,41.26,41.26,31400.0,32.7147,32.7305,32.5962,32.5962,31400.0
2011-09-26 10:35:00,41.24,41.35,41.16,41.18,26200.0,32.5804,32.6673,32.5172,32.533,26200.0
2011-09-26 10:40:00,41.2,41.47,41.13,41.46,36900.0,32.5488,32.7621,32.4935,32.7542,36900.0
2011-09-26 10:45:00,41.47,41.5,41.29,41.32,19600.0,32.7621,32.7858,32.6199,32.6436,19600.0
2011-09-26 10:50:00,41.33,41.62,41.33,41.55,39800.0,32.6515,32.8806,32.6515,32.8253,39800.0
2011-09-26 10:55:00,41.53,41.56,41.45,41.52,30100.0,32.8095,32.8332,32.7463,32.8016,30100.0
2011-09-26 11:00:00,41.52,41.66,41.52,41.56,18900.0,32.8016,32.9122,32.8016,32.8332,18900.0
2011-09-26 11:05:00,41.57,41.68,41.56,41.68,20500.0,32.8411,32.928,32.8332,32.928,20500.0
2011-09-26 11:10:00,41.68,41.68,41.52,41.6,26600.0,32.928,32.928,32.8016,32.8648,26600.0
2011-09-26 11:15:00,41.58,41.75,41.58,41.68,16900.0,32.849,32.9833,32.849,32.928,16900.0
2011-09-26 11:20:00,41.67,41.73,41.59,41.7,14800.0,32.9201,32.9675,32.8569,32.9438,14800.0
2011-09-26 11:25:00,41.7,41.74,41.61,41.72,14400.0,32.9438,32.9754,32.8727,32.9596,14400.0
2011-09-26 11:30:00,41.74,41.75,41.6,41.66,10900.0,32.9754,32.9833,32.8648,32.9122,10900.0
2011-09-26 11:35:00,41.67,41.76,41.6,41.74,16400.0,32.9201,32.9912,32.8648,32.9754,16400.0
2011-09-26 11:40:00,41.74,41.94,41.74,41.93,20000.0,32.9754,33.1334,32.9754,33.1255,20000.0
2011-09-26 11:45:00,41.94,41.95,41.85,41.9,5200.0,33.1334,33.1413,33.0623,33.1018,5200.0
2011-09-26 11:50:00,41.89,41.91,41.77,41.91,14600.0,33.0939,33.1097,32.9991,33.1097,14600.0
2011-09-26 11:55:00,41.91,41.94,41.84,41.9,9200.0,33.1097,33.1334,33.0544,33.1018,9200.0
2011-09-26 12:00:00,41.9,41.92,41.78,41.79,14400.0,33.1018,33.1176,33.007,33.0149,14400.0
2011-09-26 12:05:00,41.79,41.81,41.71,41.71,6300.0,33.0149,33.0307,32.9517,32.9517,6300.0
2011-09-26 12:10:00,41.73,41.73,41.57,41.58,43700.0,32.9675,32.9675,32.8411,32.849,43700.0
2011-09-26 12:15:00,41.58,41.64,41.54,41.62,18400.0,32.849,32.8964,32.8174,32.8806,18400.0
2011-09-26 12:20:00,41.63,41.75,41.56,41.58,15300.0,32.8885,32.9833,32.8332,32.849,15300.0
2011-09-26 12:25:00,41.58,41.64,41.52,41.58,12100.0,32.849,32.8964,32.8016,32.849,12100.0
2011-09-26 12:30:00,41.59,41.69,41.59,41.65,8000.0,32.8569,32.9359,32.8569,32.9043,8000.0
2011-09-26 12:35:00,41.66,41.68,41.62,41.65,5200.0,32.9122,32.928,32.8806,32.9043,5200.0
2011-09-26 12:40:00,41.62,41.66,41.51,41.51,30300.0,32.8806,32.9122,32.7937,32.7937,30300.0
2011-09-26 12:45:00,41.49,41.5,41.42,41.43,28900.0,32.7779,32.7858,32.7226,32.7305,28900.0
2011-09-26 12:50:00,41.43,41.52,41.4,41.52,22500.0,32.7305,32.8016,32.7068,32.8016,22500.0
2011-09-26 12:55:00,41.53,41.58,41.44,41.56,20700.0,32.8095,32.849,32.7384,32.8332,20700.0
2011-09-26 13:00:00,41.57,41.57,41.31,41.36,31700.0,32.8411,32.8411,32.6357,32.6752,31700.0
2011-09-26 13:05:00,41.35,41.43,41.3,41.38,25600.0,32.6673,32.7305,32.6278,32.691,25600.0
2011-09-26 13:10:00,41.35,41.38,41.23,41.26,48800.0,32.6673,32.691,32.5725,32.5962,48800.0
2011-09-26 13:15:00,41.27,41.38,41.26,41.34,23100.0,32.6041,32.691,32.5962,32.6594,23100.0
2011-09-26 13:20:00,41.35,41.52,41.35,41.47,18100.0,32.6673,32.8016,32.6673,32.7621,18100.0
2011-09-26 13:25:00,41.45,41.49,41.4,41.43,9100.0,32.7463,32.7779,32.7068,32.7305,9100.0
2011-09-26 13:30:00,41.43,41.52,41.34,41.34,23400.0,32.7305,32.8016,32.6594,32.6594,23400.0
2011-09-26 13:35:00,41.33,41.34,41.25,41.34,23100.0,32.6515,32.6594,32.5883,32.6594,23100.0
2011-09-26 13:40:00,41.35,41.38,41.28,41.31,16600.0,32.6673,32.691,32.612,32.6357,16600.0
2011-09-26 13:45:00,41.31,41.37,41.27,41.27,15100.0,32.6357,32.6831,32.6041,32.6041,15100.0
2011-09-26 13:50:00,41.28,41.38,40.87,41.12,566600.0,32.612,32.691,32.288,32.4856,566600.0
2011-09-26 13:55:00,41.12,41.26,41.05,41.19,202000.0,32.4856,32.5962,32.4303,32.5409,202000.0
2011-09-26 14:00:00,41.17,41.92,41.13,41.5,219000.0,32.5251,33.1176,32.4935,32.7858,219000.0
2011-09-26 14:05:00,41.51,41.53,41.37,41.41,145600.0,32.7937,32.8095,32.6831,32.7147,145600.0
2011-09-26 14:10:00,41.43,41.43,41.23,41.25,45300.0,32.7305,32.7305,32.5725,32.5883,45300.0
2011-09-26 14:15:00,41.27,41.33,41.23,41.25,59400.0,32.6041,32.6515,32.5725,32.5883,59400.0
2011-09-26 14:20:00,41.25,41.36,41.23,41.3,50000.0,32.5883,32.6752,32.5725,32.6278,50000.0
2011-09-26 14:25:00,41.3,41.34,41.25,41.25,39400.0,32.6278,32.6594,32.5883,32.5883,39400.0
2011-09-26 14:30:00,41.25,41.49,41.2,41.49,25300.0,32.5883,32.7779,32.5488,32.7779,25300.0
2011-09-26 14:35:00,41.49,41.57,41.42,41.44,22500.0,32.7779,32.8411,32.7226,32.7384,22500.0
2011-09-26 14:40:00,41.44,41.52,41.43,41.45,13400.0,32.7384,32.8016,32.7305,32.7463,13400.0
2011-09-26 14:45:00,41.45,41.45,41.39,41.41,13900.0,32.7463,32.7463,32.6989,32.7147,13900.0
2011-09-26 14:50:00,41.39,41.42,41.36,41.39,15300.0,32.6989,32.7226,32.6752,32.6989,15300.0
2011-09-26 14:55:00,41.39,41.51,41.39,41.49,19100.0,32.6989,32.7937,32.6989,32.7779,19100.0
2011-09-26 15:00:00,41.5,41.66,41.5,41.61,27400.0,32.7858,32.9122,32.7858,32.8727,27400.0
2011-09-26 15:05:00,41.61,41.61,41.47,41.52,27800.0,32.8727,32.8727,32.7621,32.8016,27800.0
2011-09-26 15:10:00,41.51,41.64,41.51,41.64,14100.0,32.7937,32.8964,32.7937,32.8964,14100.0
2011-09-26 15:15:00,41.63,41.69,41.57,41.67,21400.0,32.8885,32.9359,32.8411,32.9201,21400.0
2011-09-26 15:20:00,41.66,41.68,41.6,41.62,17800.0,32.9122,32.928,32.8648,32.8806,17800.0
2011-09-26 15:25:00,41.62,41.68,41.59,41.67,20500.0,32.8806,32.928,32.8569,32.9201,20500.0
2011-09-26 15:30:00,41.66,41.66,41.59,41.61,37400.0,32.9122,32.9122,32.8569,32.8727,37400.0
2011-09-26 15:35:00,41.61,41.7,41.59,41.69,38300.0,32.8727,32.9438,32.8569,32.9359,38300.0
2011-09-26 15:40:00,41.69,41.71,41.63,41.68,61000.0,32.9359,32.9517,32.8885,32.928,61000.0
2011-09-26 15:45:00,41.68,41.76,41.67,41.73,105600.0,32.928,32.9912,32.9201,32.9675,105600.0
2011-09-26 15:50:00,41.73,41.77,41.71,41.75,61300.0,32.9675,32.9991,32.9517,32.9833,61300.0
2011-09-26 15:55:00,41.76,41.85,41.75,41.82,119800.0,32.9912,33.0623,32.9833,33.0386,119800.0
2011-09-27 09:30:00,42.64,43.09,42.54,42.54,93400.0,33.6864,34.0419,33.6074,33.6074,93400.0
2011-09-27 09:35:00,42.52,42.53,42.24,42.44,65000.0,33.5916,33.5995,33.3704,33.5284,65000.0
2011-09-27 09:40:00,42.45,42.46,42.22,42.34,39900.0,33.5363,33.5442,33.3546,33.4494,39900.0
2011-09-27 09:45:00,42.37,42.37,42.23,42.31,75000.0,33.4731,33.4731,33.3625,33.4257,75000.0
2011-09-27 09:50:00,42.3,42.49,42.29,42.33,98200.0,33.4178,33.5679,33.4099,33.4415,98200.0
2011-09-27 09:55:00,42.34,42.35,42.19,42.25,41800.0,33.4494,33.4573,33.3309,33.3783,41800.0
2011-09-27 10:00:00,42.23,42.36,42.0,42.0,90200.0,33.3625,33.4652,33.1808,33.1808,90200.0
2011-09-27 10:05:00,42.03,42.25,41.97,42.18,42200.0,33.2045,33.3783,33.1571,33.323,42200.0
2011-09-27 10:10:00,42.17,42.33,42.14,42.16,49600.0,33.3151,33.4415,33.2914,33.3072,49600.0
2011-09-27 10:15:00,42.16,42.26,42.12,42.24,61800.0,33.3072,33.3862,33.2756,33.3704,61800.0
2011-09-27 10:20:00,42.23,42.53,42.23,42.52,64700.0,33.3625,33.5995,33.3625,33.5916,64700.0
2011-09-27 10:25:00,42.53,42.69,42.53,42.68,27100.0,33.5995,33.7259,33.5995,33.718,27100.0
2011-09-27 10:30:00,42.67,42.69,42.53,42.59,31100.0,33.7101,33.7259,33.5995,33.6469,31100.0
2011-09-27 10:35:00,42.59,42.63,42.4,42.45,30100.0,33.6469,33.6785,33.4968,33.5363,30100.0
2011-09-27 10:40:00,42.45,42.6,42.42,42.53,18800.0,33.5363,33.6548,33.5126,33.5995,18800.0
2011-09-27 10:45:00,42.5,42.71,42.5,42.69,21800.0,33.5758,33.7417,33.5758,33.7259,21800.0
2011-09-27 10:50:00,42.69,42.82,42.69,42.78,54500.0,33.7259,33.8286,33.7259,33.797,54500.0
2011-09-27 10:55:00,42.77,42.97,42.77,42.93,25400.0,33.7891,33.9471,33.7891,33.9155,25400.0
2011-09-27 11:00:00,42.94,42.96,42.86,42.89,21800.0,33.9234,33.9392,33.8602,33.8839,21800.0
2011-09-27 11:05:00,42.89,42.9,42.84,42.88,17700.0,33.8839,33.8918,33.8444,33.876,17700.0
2011-09-27 11:10:00,42.87,42.89,42.7,42.76,28200.0,33.8681,33.8839,33.7338,33.7812,28200.0
2011-09-27 11:15:00,42.77,42.84,42.76,42.84,14400.0,33.7891,33.8444,33.7812,33.8444,14400.0
2011-09-27 11:20:00,42.84,42.84,42.74,42.8,26700.0,33.8444,33.8444,33.7654,33.8128,26700.0
2011-09-27 11:25:00,42.8,42.87,42.72,42.73,23900.0,33.8128,33.8681,33.7496,33.7575,23900.0
2011-09-27 11:30:00,42.73,42.83,42.69,42.79,33300.0,33.7575,33.8365,33.7259,33.8049,33300.0
2011-09-27 11:35:00,42.81,42.84,42.7,42.7,42400.0,33.8207,33.8444,33.7338,33.7338,42400.0
2011-09-27 11:40:00,42.7,42.72,42.63,42.63,29300.0,33.7338,33.7496,33.6785,33.6785,29300.0
2011-09-27 11:45:00,42.64,42.66,42.6,42.62,20500.0,33.6864,33.7022,33.6548,33.6706,20500.0
2011-09-27 11:50:00,42.62,42.63,42.59,42.59,17000.0,33.6706,33.6785,33.6469,33.6469,17000.0
2011-09-27 11:55:00,42.59,42.63,42.58,42.62,29300.0,33.6469,33.6785,33.639,33.6706,29300.0
2011-09-27 12:00:00,42.62,42.68,42.59,42.68,19400.0,33.6706,33.718,33.6469,33.718,19400.0
2011-09-27 12:05:00,42.69,42.85,42.67,42.84,31800.0,33.7259,33.8523,33.7101,33.8444,31800.0
2011-09-27 12:10:00,42.83,42.89,42.82,42.86,24800.0,33.8365,33.8839,33.8286,33.8602,24800.0
2011-09-27 12:15:00,42.87,42.89,42.83,42.83,20900.0,33.8681,33.8839,33.8365,33.8365,20900.0
2011-09-27 12:20:00,42.84,42.9,42.82,42.85,20100.0,33.8444,33.8918,33.8286,33.8523,20100.0
2011-09-27 12:25:00,42.86,42.87,42.81,42.83,29200.0,33.8602,33.8681,33.8207,33.8365,29200.0
2011-09-27 12:30:00,42.83,42.83,42.73,42.75,32500.0,33.8365,33.8365,33.7575,33.7733,32500.0
2011-09-27 12:35:00,42.76,42.85,42.75,42.76,20500.0,33.7812,33.8523,33.7733,33.7812,20500.0
2011-09-27 12:40:00,42.76,42.79,42.75,42.77,15100.0,33.7812,33.8049,33.7733,33.7891,15100.0
2011-09-27 12:45:00,42.78,42.8,42.77,42.78,28400.0,33.797,33.8128,33.7891,33.797,28400.0
2011-09-27 12:50:00,42.78,42.81,42.76,42.8,22600.0,33.797,33.8207,33.7812,33.8128,22600.0
2011-09-27 12:55:00,42.81,42.83,42.76,42.76,23600.0,33.8207,33.8365,33.7812,33.7812,23600.0
2011-09-27 13:00:00,42.76,42.8,42.71,42.78,31400.0,33.7812,33.8128,33.7417,33.797,31400.0
2011-09-27 13:05:00,42.77,42.85,42.77,42.85,22700.0,33.7891,33.8523,33.7891,33.8523,22700.0
2011-09-27 13:10:00,42.84,42.87,42.8,42.86,23800.0,33.8444,33.8681,33.8128,33.8602,23800.0
2011-09-27 13:15:00,42.85,42.92,42.83,42.89,27900.0,33.8523,33.9076,33.8365,33.8839,27900.0
2011-09-27 13:20:00,42.9,42.91,42.87,42.88,27200.0,33.8918,33.8997,33.8681,33.876,27200.0
2011-09-27 13:25:00,42.88,42.93,42.87,42.88,17800.0,33.876,33.9155,33.8681,33.876,17800.0
2011-09-27 13:30:00,42.88,42.88,42.83,42.85,27900.0,33.876,33.876,33.8365,33.8523,27900.0
2011-09-27 13:35:00,42.85,42.93,42.84,42.91,18600.0,33.8523,33.9155,33.8444,33.8997,18600.0
2011-09-27 13:40:00,42.91,42.93,42.87,42.89,19300.0,33.8997,33.9155,33.8681,33.8839,19300.0
2011-09-27 13:45:00,42.88,42.98,42.88,42.97,18300.0,33.876,33.955,33.876,33.9471,18300.0
2011-09-27 13:50:00,42.97,43.11,42.97,43.1,44700.0,33.9471,34.0577,33.9471,34.0498,44700.0
2011-09-27 13:55:00,43.1,43.11,43.09,43.1,19700.0,34.0498,34.0577,34.0419,34.0498,19700.0
2011-09-27 14:00:00,43.11,43.21,43.11,43.21,34800.0,34.0577,34.1367,34.0577,34.1367,34800.0
2011-09-27 14:05:00,43.2,43.26,43.2,43.22,34700.0,34.1288,34.1762,34.1288,34.1446,34700.0
2011-09-27 14:10:00,43.22,43.32,43.22,43.3,37400.0,34.1446,34.2236,34.1446,34.2078,37400.0
2011-09-27 14:15:00,43.29,43.3,43.23,43.29,20900.0,34.1999,34.2078,34.1525,34.1999,20900.0
2011-09-27 14:20:00,43.29,43.31,43.23,43.23,31900.0,34.1999,34.2157,34.1525,34.1525,31900.0
2011-09-27 14:25:00,43.22,43.23,43.15,43.15,25400.0,34.1446,34.1525,34.0893,34.0893,25400.0
2011-09-27 14:30:00,43.15,43.28,43.14,43.27,31500.0,34.0893,34.192,34.0814,34.1841,31500.0
2011-09-27 14:35:00,43.27,43.34,43.27,43.3,30800.0,34.1841,34.2394,34.1841,34.2078,30800.0
2011-09-27 14:40:00,43.31,43.32,43.24,43.26,31000.0,34.2157,34.2236,34.1604,34.1762,31000.0
2011-09-27 14:45:00,43.25,43.26,43.23,43.23,21200.0,34.1683,34.1762,34.1525,34.1525,21200.0
2011-09-27 14:50:00,43.23,43.3,43.23,43.29,25500.0,34.1525,34.2078,34.1525,34.1999,25500.0
2011-09-27 14:55:00,43.28,43.29,43.21,43.25,49600.0,34.192,34.1999,34.1367,34.1683,49600.0
2011-09-27 15:00:00,43.25,43.26,43.23,43.23,81300.0,34.1683,34.1762,34.1525,34.1525,81300.0
2011-09-27 15:05:00,43.23,43.23,43.1,43.19,76800.0,34.1525,34.1525,34.0498,34.1209,76800.0
2011-09-27 15:10:00,43.2,43.22,43.12,43.16,76400.0,34.1288,34.1446,34.0656,34.0972,76400.0
2011-09-27 15:15:00,43.17,43.23,43.15,43.22,45400.0,34.1051,34.1525,34.0893,34.1446,45400.0
2011-09-27 15:20:00,43.23,43.23,43.1,43.14,137000.0,34.1525,34.1525,34.0498,34.0814,137000.0
2011-09-27 15:25:00,43.13,43.17,43.0,43.05,194000.0,34.0735,34.1051,33.9708,34.0103,194000.0
2011-09-27 15:30:00,43.05,43.06,42.93,42.94,121300.0,34.0103,34.0182,33.9155,33.9234,121300.0
2011-09-27 15:35:00,42.93,42.97,42.81,42.82,90600.0,33.9155,33.9471,33.8207,33.8286,90600.0
2011-09-27 15:40:00,42.82,42.85,42.72,42.82,99200.0,33.8286,33.8523,33.7496,33.8286,99200.0
2011-09-27 15:45:00,42.81,42.81,42.46,42.49,227400.0,33.8207,33.8207,33.5442,33.5679,227400.0
2011-09-27 15:50:00,42.49,42.59,42.38,42.38,176800.0,33.5679,33.6469,33.481,33.481,176800.0
2011-09-27 15:55:00,42.38,42.65,42.37,42.65,164700.0,33.481,33.6943,33.4731,33.6943,164700.0
2011-09-28 09:30:00,42.85,42.95,42.61,42.69,37700.0,33.8523,33.9313,33.6627,33.7259,37700.0
2011-09-28 09:35:00,42.71,42.83,42.53,42.81,58200.0,33.7417,33.8365,33.5995,33.8207,58200.0
2011-09-28 09:40:00,42.78,42.86,42.59,42.86,57600.0,33.797,33.8602,33.6469,33.8602,57600.0
2011-09-28 09:45:00,42.89,43.12,42.85,43.01,42700.0,33.8839,34.0656,33.8523,33.9787,42700.0
2011-09-28 09:50:00,43.02,43.16,42.94,43.0,21900.0,33.9866,34.0972,33.9234,33.9708,21900.0
2011-09-28 09:55:00,43.01,43.05,42.89,42.91,16800.0,33.9787,34.0103,33.8839,33.8997,16800.0
2011-09-28 10:00:00,42.91,42.91,42.75,42.82,21000.0,33.8997,33.8997,33.7733,33.8286,21000.0
2011-09-28 10:05:00,42.81,42.81,42.73,42.76,12200.0,33.8207,33.8207,33.7575,33.7812,12200.0
2011-09-28 10:10:00,42.77,42.79,42.65,42.72,22400.0,33.7891,33.8049,33.6943,33.7496,22400.0
2011-09-28 10:15:00,42.72,42.77,42.35,42.36,31100.0,33.7496,33.7891,33.4573,33.4652,31100.0
2011-09-28 10:20:00,42.37,42.47,42.35,42.41,28500.0,33.4731,33.5521,33.4573,33.5047,28500.0
2011-09-28 10:25:00,42.42,42.64,42.42,42.59,29600.0,33.5126,33.6864,33.5126,33.6469,29600.0
2011-09-28 10:30:00,42.61,42.64,42.38,42.46,38700.0,33.6627,33.6864,33.481,33.5442,38700.0
2011-09-28 10:35:00,42.49,42.52,42.27,42.36,42000.0,33.5679,33.5916,33.3941,33.4652,42000.0
2011-09-28 10:40:00,42.37,42.5,42.34,42.36,18100.0,33.4731,33.5758,33.4494,33.4652,18100.0
2011-09-28 10:45:00,42.42,42.47,42.33,42.4,13700.0,33.5126,33.5521,33.4415,33.4968,13700.0
2011-09-28 10:50:00,42.45,42.49,42.39,42.48,17200.0,33.5363,33.5679,33.4889,33.56,17200.0
2011-09-28 10:55:00,42.49,42.51,42.37,42.47,28100.0,33.5679,33.5837,33.4731,33.5521,28100.0
2011-09-28 11:00:00,42.47,42.57,42.45,42.55,81200.0,33.5521,33.6311,33.5363,33.6153,81200.0
2011-09-28 11:05:00,42.57,42.59,42.49,42.55,33200.0,33.6311,33.6469,33.5679,33.6153,33200.0
2011-09-28 11:10:00,42.57,42.8,42.51,42.74,39600.0,33.6311,33.8128,33.5837,33.7654,39600.0
2011-09-28 11:15:00,42.75,42.86,42.75,42.77,25300.0,33.7733,33.8602,33.7733,33.7891,25300.0
2011-09-28 11:20:00,42.77,42.78,42.7,42.77,23600.0,33.7891,33.797,33.7338,33.7891,23600.0
2011-09-28 11:25:00,42.78,42.88,42.76,42.88,31100.0,33.797,33.876,33.7812,33.876,31100.0
2011-09-28 11:30:00,42.88,42.9,42.8,42.88,43000.0,33.876,33.8918,33.8128,33.876,43000.0
2011-09-28 11:35:00,42.84,43.2,42.84,43.2,63900.0,33.8444,34.1288,33.8444,34.1288,63900.0
2011-09-28 11:40:00,43.21,43.22,43.06,43.17,45600.0,34.1367,34.1446,34.0182,34.1051,45600.0
2011-09-28 11:45:00,43.17,43.18,43.07,43.12,29900.0,34.1051,34.113,34.0261,34.0656,29900.0
2011-09-28 11:50:00,43.12,43.26,43.12,43.23,18700.0,34.0656,34.1762,34.0656,34.1525,18700.0
2011-09-28 11:55:00,43.24,43.26,43.11,43.14,17000.0,34.1604,34.1762,34.0577,34.0814,17000.0
2011-09-28 12:00:00,43.13,43.15,42.97,42.99,27200.0,34.0735,34.0893,33.9471,33.9629,27200.0
2011-09-28 12:05:00,43.0,43.02,42.89,42.9,15700.0,33.9708,33.9866,33.8839,33.8918,15700.0
2011-09-28 12:10:00,42.89,42.94,42.86,42.86,18100.0,33.8839,33.9234,33.8602,33.8602,18100.0
2011-09-28 12:15:00,42.87,42.89,42.78,42.88,19400.0,33.8681,33.8839,33.797,33.876,19400.0
2011-09-28 12:20:00,42.88,43.04,42.88,42.96,24700.0,33.876,34.0024,33.876,33.9392,24700.0
2011-09-28 12:25:00,42.97,43.04,42.97,43.0,9100.0,33.9471,34.0024,33.9471,33.9708,9100.0
2011-09-28 12:30:00,43.01,43.03,42.92,42.95,10500.0,33.9787,33.9945,33.9076,33.9313,10500.0
2011-09-28 12:35:00,42.93,42.94,42.85,42.93,12800.0,33.9155,33.9234,33.8523,33.9155,12800.0
2011-09-28 12:40:00,42.91,42.92,42.76,42.76,14300.0,33.8997,33.9076,33.7812,33.7812,14300.0
2011-09-28 12:45:00,42.76,42.79,42.75,42.78,13200.0,33.7812,33.8049,33.7733,33.797,13200.0
2011-09-28 12:50:00,42.77,42.83,42.77,42.79,13000.0,33.7891,33.8365,33.7891,33.8049,13000.0
2011-09-28 12:55:00,42.8,42.97,42.8,42.95,12500.0,33.8128,33.9471,33.8128,33.9313,12500.0
2011-09-28 13:00:00,42.94,42.94,42.85,42.86,9700.0,33.9234,33.9234,33.8523,33.8602,9700.0
2011-09-28 13:05:00,42.86,42.93,42.82,42.82,14700.0,33.8602,33.9155,33.8286,33.8286,14700.0
2011-09-28 13:10:00,42.82,42.82,42.71,42.74,33100.0,33.8286,33.8286,33.7417,33.7654,33100.0
2011-09-28 13:15:00,42.73,42.76,42.69,42.69,9900.0,33.7575,33.7812,33.7259,33.7259,9900.0
2011-09-28 13:20:00,42.68,42.7,42.6,42.61,19800.0,33.718,33.7338,33.6548,33.6627,19800.0
2011-09-28 13:25:00,42.61,42.64,42.56,42.6,14400.0,33.6627,33.6864,33.6232,33.6548,14400.0
2011-09-28 13:30:00,42.6,42.6,42.5,42.54,20400.0,33.6548,33.6548,33.5758,33.6074,20400.0
2011-09-28 13:35:00,42.55,42.65,42.54,42.61,29100.0,33.6153,33.6943,33.6074,33.6627,29100.0
2011-09-28 13:40:00,42.6,42.64,42.57,42.61,23000.0,33.6548,33.6864,33.6311,33.6627,23000.0
2011-09-28 13:45:00,42.6,42.64,42.52,42.53,17200.0,33.6548,33.6864,33.5916,33.5995,17200.0
2011-09-28 13:50:00,42.53,42.57,42.49,42.49,18300.0,33.5995,33.6311,33.5679,33.5679,18300.0
2011-09-28 13:55:00,42.48,42.48,42.37,42.4,15900.0,33.56,33.56,33.4731,33.4968,15900.0
2011-09-28 14:00:00,42.39,42.41,42.21,42.25,41700.0,33.4889,33.5047,33.3467,33.3783,41700.0
2011-09-28 14:05:00,42.23,42.32,42.23,42.32,25700.0,33.3625,33.4336,33.3625,33.4336,25700.0
2011-09-28 14:10:00,42.32,42.32,42.22,42.28,17100.0,33.4336,33.4336,33.3546,33.402,17100.0
2011-09-28 14:15:00,42.29,42.41,42.29,42.35,17100.0,33.4099,33.5047,33.4099,33.4573,17100.0
2011-09-28 14:20:00,42.34,42.4,42.3,42.4,16700.0,33.4494,33.4968,33.4178,33.4968,16700.0
2011-09-28 14:25:00,42.39,42.42,42.35,42.35,16700.0,33.4889,33.5126,33.4573,33.4573,16700.0
2011-09-28 14:30:00,42.34,42.43,42.29,42.43,14900.0,33.4494,33.5205,33.4099,33.5205,14900.0
2011-09-28 14:35:00,42.42,42.43,42.36,42.41,10600.0,33.5126,33.5205,33.4652,33.5047,10600.0
2011-09-28 14:40:00,42.42,42.46,42.4,42.4,11000.0,33.5126,33.5442,33.4968,33.4968,11000.0
2011-09-28 14:45:00,42.4,42.43,42.33,42.33,14300.0,33.4968,33.5205,33.4415,33.4415,14300.0
2011-09-28 14:50:00,42.33,42.38,42.3,42.34,20500.0,33.4415,33.481,33.4178,33.4494,20500.0
2011-09-28 14:55:00,42.33,42.47,42.33,42.4,16500.0,33.4415,33.5521,33.4415,33.4968,16500.0
2011-09-28 15:00:00,42.39,42.53,42.36,42.51,26600.0,33.4889,33.5995,33.4652,33.5837,26600.0
2011-09-28 15:05:00,42.49,42.51,42.43,42.43,19100.0,33.5679,33.5837,33.5205,33.5205,19100.0
2011-09-28 15:10:00,42.43,42.54,42.43,42.5,42900.0,33.5205,33.6074,33.5205,33.5758,42900.0
2011-09-28 15:15:00,42.5,42.52,42.33,42.37,35600.0,33.5758,33.5916,33.4415,33.4731,35600.0
2011-09-28 15:20:00,42.36,42.41,42.32,42.38,49300.0,33.4652,33.5047,33.4336,33.481,49300.0
2011-09-28 15:25:00,42.37,42.4,42.25,42.26,45900.0,33.4731,33.4968,33.3783,33.3862,45900.0
2011-09-28 15:30:00,42.25,42.26,42.17,42.17,53600.0,33.3783,33.3862,33.3151,33.3151,53600.0
2011-09-28 15:35:00,42.17,42.17,41.96,42.03,54100.0,33.3151,33.3151,33.1492,33.2045,54100.0
2011-09-28 15:40:00,42.01,42.06,41.99,42.0,51900.0,33.1887,33.2282,33.1729,33.1808,51900.0
2011-09-28 15:45:00,41.99,42.01,41.81,41.85,57200.0,33.1729,33.1887,33.0307,33.0623,57200.0
2011-09-28 15:50:00,41.85,41.93,41.83,41.86,65300.0,33.0623,33.1255,33.0465,33.0702,65300.0
2011-09-28 15:55:00,41.86,41.92,41.84,41.85,137100.0,33.0702,33.1176,33.0544,33.0623,137100.0
2011-09-29 09:30:00,42.6,42.93,42.55,42.76,63600.0,33.6548,33.9155,33.6153,33.7812,63600.0
2011-09-29 09:35:00,42.76,43.1,42.76,42.95,62900.0,33.7812,34.0498,33.7812,33.9313,62900.0
2011-09-29 09:40:00,42.94,43.17,42.92,43.16,34900.0,33.9234,34.1051,33.9076,34.0972,34900.0
2011-09-29 09:45:00,43.19,43.3,42.97,43.16,38600.0,34.1209,34.2078,33.9471,34.0972,38600.0
2011-09-29 09:50:00,43.16,43.28,42.84,42.85,44800.0,34.0972,34.192,33.8444,33.8523,44800.0
2011-09-29 09:55:00,42.85,42.9,42.83,42.83,22200.0,33.8523,33.8918,33.8365,33.8365,22200.0
2011-09-29 10:00:00,42.84,42.85,42.59,42.61,37800.0,33.8444,33.8523,33.6469,33.6627,37800.0
2011-09-29 10:05:00,42.63,42.69,42.49,42.57,23400.0,33.6785,33.7259,33.5679,33.6311,23400.0
2011-09-29 10:10:00,42.56,42.58,42.46,42.58,41200.0,33.6232,33.639,33.5442,33.639,41200.0
2011-09-29 10:15:00,42.58,42.58,42.44,42.5,14800.0,33.639,33.639,33.5284,33.5758,14800.0
2011-09-29 10:20:00,42.5,42.5,42.4,42.44,20200.0,33.5758,33.5758,33.4968,33.5284,20200.0
2011-09-29 10:25:00,42.45,42.46,42.23,42.27,24300.0,33.5363,33.5442,33.3625,33.3941,24300.0
2011-09-29 10:30:00,42.27,42.28,42.14,42.16,36000.0,33.3941,33.402,33.2914,33.3072,36000.0
2011-09-29 10:35:00,42.17,42.26,42.14,42.14,20200.0,33.3151,33.3862,33.2914,33.2914,20200.0
2011-09-29 10:40:00,42.13,42.13,41.99,42.07,26400.0,33.2835,33.2835,33.1729,33.2361,26400.0
2011-09-29 10:45:00,42.07,42.07,41.91,41.99,40300.0,33.2361,33.2361,33.1097,33.1729,40300.0
2011-09-29 10:50:00,41.99,42.03,41.92,41.92,12300.0,33.1729,33.2045,33.1176,33.1176,12300.0
2011-09-29 10:55:00,41.93,42.05,41.88,42.02,32800.0,33.1255,33.2203,33.086,33.1966,32800.0
2011-09-29 11:00:00,42.03,42.21,42.02,42.14,18400.0,33.2045,33.3467,33.1966,33.2914,18400.0
2011-09-29 11:05:00,42.13,42.17,42.06,42.16,37300.0,33.2835,33.3151,33.2282,33.3072,37300.0
2011-09-29 11:10:00,42.16,42.2,42.03,42.17,19300.0,33.3072,33.3388,33.2045,33.3151,19300.0
2011-09-29 11:15:00,42.19,42.2,42.1,42.12,23000.0,33.3309,33.3388,33.2598,33.2756,23000.0
2011-09-29 11:20:00,42.11,42.14,42.01,42.05,13600.0,33.2677,33.2914,33.1887,33.2203,13600.0
2011-09-29 11:25:00,42.02,42.3,42.02,42.27,31500.0,33.1966,33.4178,33.1966,33.3941,31500.0
2011-09-29 11:30:00,42.28,42.37,42.25,42.32,19900.0,33.402,33.4731,33.3783,33.4336,19900.0
2011-09-29 11:35:00,42.32,42.44,42.32,42.4,32800.0,33.4336,33.5284,33.4336,33.4968,32800.0
2011-09-29 11:40:00,42.41,42.46,42.38,42.45,17900.0,33.5047,33.5442,33.481,33.5363,17900.0
2011-09-29 11:45:00,42.44,42.55,42.43,42.53,10300.0,33.5284,33.6153,33.5205,33.5995,10300.0
2011-09-29 11:50:00,42.53,42.63,42.53,42.53,25900.0,33.5995,33.6785,33.5995,33.5995,25900.0
2011-09-29 11:55:00,42.54,42.57,42.5,42.51,15500.0,33.6074,33.6311,33.5758,33.5837,15500.0
2011-09-29 12:00:00,42.5,42.67,42.5,42.6,29300.0,33.5758,33.7101,33.5758,33.6548,29300.0
2011-09-29 12:05:00,42.59,42.6,42.42,42.42,33900.0,33.6469,33.6548,33.5126,33.5126,33900.0
2011-09-29 12:10:00,42.42,42.48,42.42,42.47,37200.0,33.5126,33.56,33.5126,33.5521,37200.0
2011-09-29 12:15:00,42.47,42.5,42.42,42.47,20500.0,33.5521,33.5758,33.5126,33.5521,20500.0
2011-09-29 12:20:00,42.45,42.51,42.44,42.51,12000.0,33.5363,33.5837,33.5284,33.5837,12000.0
2011-09-29 12:25:00,42.51,42.56,42.46,42.48,18500.0,33.5837,33.6232,33.5442,33.56,18500.0
2011-09-29 12:30:00,42.47,42.47,42.37,42.41,68300.0,33.5521,33.5521,33.4731,33.5047,68300.0
2011-09-29 12:35:00,42.41,42.41,42.29,42.32,23300.0,33.5047,33.5047,33.4099,33.4336,23300.0
2011-09-29 12:40:00,42.32,42.32,42.22,42.25,9300.0,33.4336,33.4336,33.3546,33.3783,9300.0
2011-09-29 12:45:00,42.2,42.3,42.2,42.28,16800.0,33.3388,33.4178,33.3388,33.402,16800.0
2011-09-29 12:50:00,42.27,42.39,42.25,42.38,14600.0,33.3941,33.4889,33.3783,33.481,14600.0
2011-09-29 12:55:00,42.37,42.39,42.31,42.32,18200.0,33.4731,33.4889,33.4257,33.4336,18200.0
2011-09-29 13:00:00,42.32,42.33,42.25,42.29,25100.0,33.4336,33.4415,33.3783,33.4099,25100.0
2011-09-29 13:05:00,42.29,42.4,42.27,42.35,21000.0,33.4099,33.4968,33.3941,33.4573,21000.0
2011-09-29 13:10:00,42.35,42.42,42.29,42.3,15700.0,33.4573,33.5126,33.4099,33.4178,15700.0
2011-09-29 13:15:00,42.31,42.37,42.27,42.29,17400.0,33.4257,33.4731,33.3941,33.4099,17400.0
2011-09-29 13:20:00,42.31,42.31,42.23,42.27,9100.0,33.4257,33.4257,33.3625,33.3941,9100.0
2011-09-29 13:25:00,42.26,42.3,42.12,42.12,18100.0,33.3862,33.4178,33.2756,33.2756,18100.0
2011-09-29 13:30:00,42.12,42.16,41.98,41.98,21900.0,33.2756,33.3072,33.165,33.165,21900.0
2011-09-29 13:35:00,41.99,42.03,41.79,41.8,27600.0,33.1729,33.2045,33.0149,33.0228,27600.0
2011-09-29 13:40:00,41.8,41.87,41.76,41.77,58500.0,33.0228,33.0781,32.9912,32.9991,58500.0
2011-09-29 13:45:00,41.78,41.88,41.78,41.87,32800.0,33.007,33.086,33.007,33.0781,32800.0
2011-09-29 13:50:00,41.86,42.02,41.86,42.02,81800.0,33.0702,33.1966,33.0702,33.1966,81800.0
2011-09-29 13:55:00,42.01,42.11,41.99,42.07,29200.0,33.1887,33.2677,33.1729,33.2361,29200.0
2011-09-29 14:00:00,42.06,42.07,41.78,41.82,41500.0,33.2282,33.2361,33.007,33.0386,41500.0
2011-09-29 14:05:00,41.81,41.86,41.75,41.81,40800.0,33.0307,33.0702,32.9833,33.0307,40800.0
2011-09-29 14:10:00,41.79,41.8,41.6,41.63,33000.0,33.0149,33.0228,32.8648,32.8885,33000.0
2011-09-29 14:15:00,41.62,41.75,41.62,41.75,24000.0,32.8806,32.9833,32.8806,32.9833,24000.0
2011-09-29 14:20:00,41.74,41.77,41.69,41.77,26800.0,32.9754,32.9991,32.9359,32.9991,26800.0
2011-09-29 14:25:00,41.78,41.96,41.78,41.91,25300.0,33.007,33.1492,33.007,33.1097,25300.0
2011-09-29 14:30:00,41.9,41.93,41.83,41.91,57100.0,33.1018,33.1255,33.0465,33.1097,57100.0
2011-09-29 14:35:00,41.91,42.05,41.9,41.98,32000.0,33.1097,33.2203,33.1018,33.165,32000.0
2011-09-29 14:40:00,41.98,42.03,41.81,41.81,39700.0,33.165,33.2045,33.0307,33.0307,39700.0
2011-09-29 14:45:00,41.8,41.84,41.66,41.7,25100.0,33.0228,33.0544,32.9122,32.9438,25100.0
2011-09-29 14:50:00,41.68,41.76,41.64,41.74,29200.0,32.928,32.9912,32.8964,32.9754,29200.0
2011-09-29 14:55:00,41.72,41.84,41.72,41.8,29900.0,32.9596,33.0544,32.9596,33.0228,29900.0
2011-09-29 15:00:00,41.8,41.86,41.6,41.62,46400.0,33.0228,33.0702,32.8648,32.8806,46400.0
2011-09-29 15:05:00,41.61,41.75,41.61,41.72,30500.0,32.8727,32.9833,32.8727,32.9596,30500.0
2011-09-29 15:10:00,41.72,41.81,41.72,41.73,29800.0,32.9596,33.0307,32.9596,32.9675,29800.0
2011-09-29 15:15:00,41.73,41.87,41.7,41.79,77000.0,32.9675,33.0781,32.9438,33.0149,77000.0
2011-09-29 15:20:00,41.79,41.91,41.77,41.9,41100.0,33.0149,33.1097,32.9991,33.1018,41100.0
2011-09-29 15:25:00,41.89,42.06,41.89,42.01,54300.0,33.0939,33.2282,33.0939,33.1887,54300.0
2011-09-29 15:30:00,42.01,42.17,41.99,42.11,61900.0,33.1887,33.3151,33.1729,33.2677,61900.0
2011-09-29 15:35:00,42.11,42.28,42.09,42.27,49500.0,33.2677,33.402,33.2519,33.3941,49500.0
2011-09-29 15:40:00,42.26,42.28,42.18,42.24,70400.0,33.3862,33.402,33.323,33.3704,70400.0
2011-09-29 15:45:00,42.24,42.39,42.22,42.3,88400.0,33.3704,33.4889,33.3546,33.4178,88400.0
2011-09-29 15:50:00,42.3,42.37,42.28,42.3,92600.0,33.4178,33.4731,33.402,33.4178,92600.0
2011-09-29 15:55:00,42.31,42.44,42.31,42.43,111500.0,33.4257,33.5284,33.4257,33.5205,111500.0
2011-09-30 09:30:00,41.86,41.89,41.65,41.71,24700.0,33.0702,33.0939,32.9043,32.9517,24700.0
2011-09-30 09:35:00,41.73,41.73,41.48,41.48,64200.0,32.9675,32.9675,32.77,32.77,64200.0
2011-09-30 09:40:00,41.48,41.7,41.45,41.6,16100.0,32.77,32.9438,32.7463,32.8648,16100.0
2011-09-30 09:45:00,41.63,41.73,41.55,41.68,99600.0,32.8885,32.9675,32.8253,32.928,99600.0
2011-09-30 09:50:00,41.73,41.92,41.64,41.88,56200.0,32.9675,33.1176,32.8964,33.086,56200.0
2011-09-30 09:55:00,41.89,41.98,41.73,41.79,57700.0,33.0939,33.165,32.9675,33.0149,57700.0
2011-09-30 10:00:00,41.79,41.8,41.6,41.64,77100.0,33.0149,33.0228,32.8648,32.8964,77100.0
2011-09-30 10:05:00,41.66,41.93,41.64,41.82,37500.0,32.9122,33.1255,32.8964,33.0386,37500.0
2011-09-30 10:10:00,41.82,41.92,41.71,41.75,25700.0,33.0386,33.1176,32.9517,32.9833,25700.0
2011-09-30 10:15:00,41.78,42.03,41.77,42.03,38900.0,33.007,33.2045,32.9991,33.2045,38900.0
2011-09-30 10:20:00,42.03,42.17,42.0,42.09,31300.0,33.2045,33.3151,33.1808,33.2519,31300.0
2011-09-30 10:25:00,42.08,42.13,41.93,41.98,23700.0,33.244,33.2835,33.1255,33.165,23700.0
2011-09-30 10:30:00,41.97,41.97,41.85,41.91,28600.0,33.1571,33.1571,33.0623,33.1097,28600.0
2011-09-30 10:35:00,41.93,42.03,41.83,41.9,49200.0,33.1255,33.2045,33.0465,33.1018,49200.0
2011-09-30 10:40:00,41.9,41.96,41.87,41.94,24400.0,33.1018,33.1492,33.0781,33.1334,24400.0
2011-09-30 10:45:00,41.92,42.02,41.91,41.96,28800.0,33.1176,33.1966,33.1097,33.1492,28800.0
2011-09-30 10:50:00,41.95,42.03,41.93,41.97,24100.0,33.1413,33.2045,33.1255,33.1571,24100.0
2011-09-30 10:55:00,41.95,42.06,41.93,41.94,25500.0,33.1413,33.2282,33.1255,33.1334,25500.0
2011-09-30 11:00:00,41.93,42.0,41.93,41.97,18500.0,33.1255,33.1808,33.1255,33.1571,18500.0
2011-09-30 11:05:00,41.97,42.12,41.93,42.1,25700.0,33.1571,33.2756,33.1255,33.2598,25700.0
2011-09-30 11:10:00,42.1,42.2,42.09,42.19,16000.0,33.2598,33.3388,33.2519,33.3309,16000.0
2011-09-30 11:15:00,42.18,42.23,42.11,42.13,16900.0,33.323,33.3625,33.2677,33.2835,16900.0
2011-09-30 11:20:00,42.15,42.34,42.15,42.28,23500.0,33.2993,33.4494,33.2993,33.402,23500.0
2011-09-30 11:25:00,42.29,42.32,42.26,42.29,20800.0,33.4099,33.4336,33.3862,33.4099,20800.0
2011-09-30 11:30:00,42.3,42.43,42.3,42.4,23300.0,33.4178,33.5205,33.4178,33.4968,23300.0
2011-09-30 11:35:00,42.4,42.5,42.4,42.44,12500.0,33.4968,33.5758,33.4968,33.5284,12500.0
2011-09-30 11:40:00,42.45,42.5,42.38,42.45,16400.0,33.5363,33.5758,33.481,33.5363,16400.0
2011-09-30 11:45:00,42.45,42.49,42.39,42.46,14300.0,33.5363,33.5679,33.4889,33.5442,14300.0
2011-09-30 11:50:00,42.45,42.5,42.31,42.34,24500.0,33.5363,33.5758,33.4257,33.4494,24500.0
2011-09-30 11:55:00,42.35,42.44,42.35,42.39,22600.0,33.4573,33.5284,33.4573,33.4889,22600.0
2011-09-30 12:00:00,42.39,42.45,42.36,42.45,20200.0,33.4889,33.5363,33.4652,33.5363,20200.0
2011-09-30 12:05:00,42.44,42.45,42.36,42.36,19700.0,33.5284,33.5363,33.4652,33.4652,19700.0
2011-09-30 12:10:00,42.37,42.38,42.32,42.36,33200.0,33.4731,33.481,33.4336,33.4652,33200.0
2011-09-30 12:15:00,42.37,42.39,42.3,42.36,23700.0,33.4731,33.4889,33.4178,33.4652,23700.0
2011-09-30 12:20:00,42.36,42.46,42.36,42.41,10900.0,33.4652,33.5442,33.4652,33.5047,10900.0
2011-09-30 12:25:00,42.41,42.45,42.38,42.43,335000.0,33.5047,33.5363,33.481,33.5205,335000.0
2011-09-30 12:30:00,42.43,42.43,42.37,42.4,16900.0,33.5205,33.5205,33.4731,33.4968,16900.0
2011-09-30 12:35:00,42.4,42.45,42.35,42.45,18100.0,33.4968,33.5363,33.4573,33.5363,18100.0
2011-09-30 12:40:00,42.45,42.45,42.37,42.43,10400.0,33.5363,33.5363,33.4731,33.5205,10400.0
2011-09-30 12:45:00,42.44,42.47,42.39,42.39,13500.0,33.5284,33.5521,33.4889,33.4889,13500.0
2011-09-30 12:50:00,42.43,42.44,42.38,42.38,7500.0,33.5205,33.5284,33.481,33.481,7500.0
2011-09-30 12:55:00,42.38,42.39,42.25,42.27,12500.0,33.481,33.4889,33.3783,33.3941,12500.0
2011-09-30 13:00:00,42.26,42.26,42.18,42.25,14800.0,33.3862,33.3862,33.323,33.3783,14800.0
2011-09-30 13:05:00,42.25,42.35,42.23,42.29,12400.0,33.3783,33.4573,33.3625,33.4099,12400.0
2011-09-30 13:10:00,42.28,42.32,42.24,42.29,29000.0,33.402,33.4336,33.3704,33.4099,29000.0
2011-09-30 13:15:00,42.29,42.3,42.23,42.3,17400.0,33.4099,33.4178,33.3625,33.4178,17400.0
2011-09-30 13:20:00,42.28,42.29,42.24,42.25,14900.0,33.402,33.4099,33.3704,33.3783,14900.0
2011-09-30 13:25:00,42.27,42.3,42.25,42.26,9400.0,33.3941,33.4178,33.3783,33.3862,9400.0
2011-09-30 13:30:00,42.25,42.37,42.24,42.36,11200.0,33.3783,33.4731,33.3704,33.4652,11200.0
2011-09-30 13:35:00,42.37,42.37,42.3,42.36,13000.0,33.4731,33.4731,33.4178,33.4652,13000.0
2011-09-30 13:40:00,42.35,42.37,42.28,42.31,9500.0,33.4573,33.4731,33.402,33.4257,9500.0
2011-09-30 13:45:00,42.31,42.37,42.31,42.34,13900.0,33.4257,33.4731,33.4257,33.4494,13900.0
2011-09-30 13:50:00,42.34,42.37,42.33,42.36,15200.0,33.4494,33.4731,33.4415,33.4652,15200.0
2011-09-30 13:55:00,42.35,42.36,42.28,42.29,11400.0,33.4573,33.4652,33.402,33.4099,11400.0
2011-09-30 14:00:00,42.29,42.34,42.25,42.27,22500.0,33.4099,33.4494,33.3783,33.3941,22500.0
2011-09-30 14:05:00,42.26,42.29,42.07,42.09,16000.0,33.3862,33.4099,33.2361,33.2519,16000.0
2011-09-30 14:10:00,42.08,42.12,42.04,42.05,11200.0,33.244,33.2756,33.2124,33.2203,11200.0
2011-09-30 14:15:00,42.04,42.07,42.0,42.03,31300.0,33.2124,33.2361,33.1808,33.2045,31300.0
2011-09-30 14:20:00,42.02,42.02,41.93,41.95,15300.0,33.1966,33.1966,33.1255,33.1413,15300.0
2011-09-30 14:25:00,41.94,41.96,41.81,41.91,31800.0,33.1334,33.1492,33.0307,33.1097,31800.0
2011-09-30 14:30:00,41.9,41.91,41.85,41.89,13800.0,33.1018,33.1097,33.0623,33.0939,13800.0
2011-09-30 14:35:00,41.87,41.9,41.77,41.86,15200.0,33.0781,33.1018,32.9991,33.0702,15200.0
2011-09-30 14:40:00,41.87,41.98,41.87,41.94,22300.0,33.0781,33.165,33.0781,33.1334,22300.0
2011-09-30 14:45:00,41.96,41.96,41.85,41.88,19000.0,33.1492,33.1492,33.0623,33.086,19000.0
2011-09-30 14:50:00,41.88,41.88,41.72,41.82,28700.0,33.086,33.086,32.9596,33.0386,28700.0
2011-09-30 14:55:00,41.81,41.97,41.81,41.91,20900.0,33.0307,33.1571,33.0307,33.1097,20900.0
2011-09-30 15:00:00,41.91,41.91,41.8,41.87,29000.0,33.1097,33.1097,33.0228,33.0781,29000.0
2011-09-30 15:05:00,41.87,42.09,41.85,42.04,33000.0,33.0781,33.2519,33.0623,33.2124,33000.0
2011-09-30 15:10:00,42.02,42.03,41.92,41.95,21100.0,33.1966,33.2045,33.1176,33.1413,21100.0
2011-09-30 15:15:00,41.93,42.01,41.87,41.98,51400.0,33.1255,33.1887,33.0781,33.165,51400.0
2011-09-30 15:20:00,41.97,42.06,41.96,41.97,50200.0,33.1571,33.2282,33.1492,33.1571,50200.0
2011-09-30 15:25:00,41.95,42.02,41.89,41.92,65700.0,33.1413,33.1966,33.0939,33.1176,65700.0
2011-09-30 15:30:00,41.9,41.93,41.82,41.89,89700.0,33.1018,33.1255,33.0386,33.0939,89700.0
2011-09-30 15:35:00,41.89,41.92,41.82,41.9,120800.0,33.0939,33.1176,33.0386,33.1018,120800.0
2011-09-30 15:40:00,41.9,42.12,41.9,42.1,92900.0,33.1018,33.2756,33.1018,33.2598,92900.0
2011-09-30 15:45:00,42.1,42.11,41.95,42.0,201300.0,33.2598,33.2677,33.1413,33.1808,201300.0
2011-09-30 15:50:00,41.99,42.02,41.9,41.98,317400.0,33.1729,33.1966,33.1018,33.165,317400.0
2011-09-30 15:55:00,41.98,41.98,41.89,41.91,492200.0,33.165,33.165,33.0939,33.1097,492200.0
2011-10-03 09:30:00,41.88,41.91,41.44,41.47,68100.0,33.086,33.1097,32.7384,32.7621,68100.0
2011-10-03 09:35:00,41.47,41.79,41.41,41.68,41200.0,32.7621,33.0149,32.7147,32.928,41200.0
2011-10-03 09:40:00,41.7,42.09,41.7,42.05,26900.0,32.9438,33.2519,32.9438,33.2203,26900.0
2011-10-03 09:45:00,42.06,42.1,41.65,41.72,44800.0,33.2282,33.2598,32.9043,32.9596,44800.0
2011-10-03 09:50:00,41.71,41.75,41.61,41.72,41300.0,32.9517,32.9833,32.8727,32.9596,41300.0
2011-10-03 09:55:00,41.72,41.79,41.69,41.7,17100.0,32.9596,33.0149,32.9359,32.9438,17100.0
2011-10-03 10:00:00,41.72,42.17,41.7,41.87,58800.0,32.9596,33.3151,32.9438,33.0781,58800.0
2011-10-03 10:05:00,41.88,42.38,41.83,42.36,44600.0,33.086,33.481,33.0465,33.4652,44600.0
2011-10-03 10:10:00,42.35,42.49,42.3,42.4,37800.0,33.4573,33.5679,33.4178,33.4968,37800.0
2011-10-03 10:15:00,42.39,42.39,42.21,42.26,28100.0,33.4889,33.4889,33.3467,33.3862,28100.0
2011-10-03 10:20:00,42.26,42.3,42.05,42.11,33300.0,33.3862,33.4178,33.2203,33.2677,33300.0
2011-10-03 10:25:00,42.11,42.27,42.06,42.21,35700.0,33.2677,33.3941,33.2282,33.3467,35700.0
2011-10-03 10:30:00,42.23,42.26,42.1,42.1,45300.0,33.3625,33.3862,33.2598,33.2598,45300.0
2011-10-03 10:35:00,42.07,42.13,41.94,42.02,31900.0,33.2361,33.2835,33.1334,33.1966,31900.0
2011-10-03 10:40:00,42.02,42.05,41.85,41.99,39900.0,33.1966,33.2203,33.0623,33.1729,39900.0
2011-10-03 10:45:00,41.99,42.13,41.98,42.07,27700.0,33.1729,33.2835,33.165,33.2361,27700.0
2011-10-03 10:50:00,42.05,42.1,41.89,42.07,39400.0,33.2203,33.2598,33.0939,33.2361,39400.0
2011-10-03 10:55:00,42.08,42.17,42.04,42.05,44000.0,33.244,33.3151,33.2124,33.2203,44000.0
2011-10-03 11:00:00,42.04,42.06,41.87,41.92,39400.0,33.2124,33.2282,33.0781,33.1176,39400.0
2011-10-03 11:05:00,41.93,42.1,41.82,42.09,60000.0,33.1255,33.2598,33.0386,33.2519,60000.0
2011-10-03 11:10:00,42.08,42.15,42.02,42.02,45900.0,33.244,33.2993,33.1966,33.1966,45900.0
2011-10-03 11:15:00,42.03,42.22,42.03,42.22,41900.0,33.2045,33.3546,33.2045,33.3546,41900.0
2011-10-03 11:20:00,42.23,42.31,42.16,42.21,27200.0,33.3625,33.4257,33.3072,33.3467,27200.0
2011-10-03 11:25:00,42.2,42.27,42.11,42.23,31400.0,33.3388,33.3941,33.2677,33.3625,31400.0
2011-10-03 11:30:00,42.22,42.32,42.15,42.27,31100.0,33.3546,33.4336,33.2993,33.3941,31100.0
2011-10-03 11:35:00,42.29,42.3,42.15,42.22,24500.0,33.4099,33.4178,33.2993,33.3546,24500.0
2011-10-03 11:40:00,42.23,42.24,42.07,42.1,32500.0,33.3625,33.3704,33.2361,33.2598,32500.0
2011-10-03 11:45:00,42.12,42.12,41.99,42.0,24800.0,33.2756,33.2756,33.1729,33.1808,24800.0
2011-10-03 11:50:00,42.0,42.15,41.97,42.13,60800.0,33.1808,33.2993,33.1571,33.2835,60800.0
2011-10-03 11:55:00,42.13,42.19,42.09,42.1,40900.0,33.2835,33.3309,33.2519,33.2598,40900.0
2011-10-03 12:00:00,42.11,42.16,41.95,41.95,45500.0,33.2677,33.3072,33.1413,33.1413,45500.0
2011-10-03 12:05:00,41.97,41.99,41.87,41.88,21300.0,33.1571,33.1729,33.0781,33.086,21300.0
2011-10-03 12:10:00,41.87,41.87,41.71,41.72,35900.0,33.0781,33.0781,32.9517,32.9596,35900.0
2011-10-03 12:15:00,41.72,41.77,41.7,41.72,22900.0,32.9596,32.9991,32.9438,32.9596,22900.0
2011-10-03 12:20:00,41.72,41.78,41.68,41.75,19200.0,32.9596,33.007,32.928,32.9833,19200.0
2011-10-03 12:25:00,41.75,41.81,41.74,41.76,16200.0,32.9833,33.0307,32.9754,32.9912,16200.0
2011-10-03 12:30:00,41.75,41.76,41.58,41.6,37500.0,32.9833,32.9912,32.849,32.8648,37500.0
2011-10-03 12:35:00,41.59,41.59,41.43,41.43,91100.0,32.8569,32.8569,32.7305,32.7305,91100.0
2011-10-03 12:40:00,41.44,41.45,41.38,41.41,41900.0,32.7384,32.7463,32.691,32.7147,41900.0
2011-10-03 12:45:00,41.41,41.45,41.29,41.3,40700.0,32.7147,32.7463,32.6199,32.6278,40700.0
2011-10-03 12:50:00,41.31,41.33,41.16,41.17,50000.0,32.6357,32.6515,32.5172,32.5251,50000.0
2011-10-03 12:55:00,41.17,41.2,41.15,41.19,25000.0,32.5251,32.5488,32.5093,32.5409,25000.0
2011-10-03 13:00:00,41.18,41.18,41.04,41.04,31600.0,32.533,32.533,32.4224,32.4224,31600.0
2011-10-03 13:05:00,41.03,41.1,41.03,41.09,30900.0,32.4145,32.4698,32.4145,32.4619,30900.0
2011-10-03 13:10:00,41.09,41.2,41.08,41.11,33700.0,32.4619,32.5488,32.454,32.4777,33700.0
2011-10-03 13:15:00,41.11,41.11,40.92,41.02,40700.0,32.4777,32.4777,32.3276,32.4066,40700.0
2011-10-03 13:20:00,41.03,41.09,40.98,41.09,28800.0,32.4145,32.4619,32.375,32.4619,28800.0
2011-10-03 13:25:00,41.09,41.15,40.98,41.15,38300.0,32.4619,32.5093,32.375,32.5093,38300.0
2011-10-03 13:30:00,41.14,41.19,41.1,41.1,45800.0,32.5014,32.5409,32.4698,32.4698,45800.0
2011-10-03 13:35:00,41.11,41.17,41.01,41.03,73600.0,32.4777,32.5251,32.3987,32.4145,73600.0
2011-10-03 13:40:00,41.03,41.18,41.02,41.1,61500.0,32.4145,32.533,32.4066,32.4698,61500.0
2011-10-03 13:45:00,41.1,41.12,40.98,40.98,45300.0,32.4698,32.4856,32.375,32.375,45300.0
2011-10-03 13:50:00,40.97,41.05,40.88,40.94,46000.0,32.3671,32.4303,32.2959,32.3434,46000.0
2011-10-03 13:55:00,40.93,41.05,40.9,41.03,33800.0,32.3355,32.4303,32.3117,32.4145,33800.0
2011-10-03 14:00:00,41.01,41.04,40.96,41.02,46300.0,32.3987,32.4224,32.3592,32.4066,46300.0
2011-10-03 14:05:00,41.03,41.17,41.02,41.15,72900.0,32.4145,32.5251,32.4066,32.5093,72900.0
2011-10-03 14:10:00,41.14,41.16,41.0,41.06,43900.0,32.5014,32.5172,32.3908,32.4382,43900.0
2011-10-03 14:15:00,41.05,41.05,40.9,40.91,62600.0,32.4303,32.4303,32.3117,32.3196,62600.0
2011-10-03 14:20:00,40.92,40.97,40.81,40.85,37800.0,32.3276,32.3671,32.2406,32.2722,37800.0
2011-10-03 14:25:00,40.85,40.93,40.78,40.83,58600.0,32.2722,32.3355,32.2169,32.2564,58600.0
2011-10-03 14:30:00,40.82,40.82,40.68,40.71,80900.0,32.2485,32.2485,32.1379,32.1616,80900.0
2011-10-03 14:35:00,40.72,40.77,40.65,40.66,32100.0,32.1695,32.209,32.1142,32.1221,32100.0
2011-10-03 14:40:00,40.65,40.71,40.6,40.69,38600.0,32.1142,32.1616,32.0747,32.1458,38600.0
2011-10-03 14:45:00,40.69,40.69,40.51,40.6,58300.0,32.1458,32.1458,32.0036,32.0747,58300.0
2011-10-03 14:50:00,40.6,40.72,40.58,40.58,61000.0,32.0747,32.1695,32.0589,32.0589,61000.0
2011-10-03 14:55:00,40.58,40.7,40.52,40.69,64000.0,32.0589,32.1537,32.0115,32.1458,64000.0
2011-10-03 15:00:00,40.69,40.81,40.64,40.78,57100.0,32.1458,32.2406,32.1063,32.2169,57100.0
2011-10-03 15:05:00,40.78,40.9,40.75,40.76,53200.0,32.2169,32.3117,32.1932,32.2011,53200.0
2011-10-03 15:10:00,40.76,40.8,40.69,40.71,73200.0,32.2011,32.2327,32.1458,32.1616,73200.0
2011-10-03 15:15:00,40.7,40.74,40.64,40.69,84500.0,32.1537,32.1853,32.1063,32.1458,84500.0
2011-10-03 15:20:00,40.68,40.72,40.58,40.59,63000.0,32.1379,32.1695,32.0589,32.0668,63000.0
2011-10-03 15:25:00,40.59,40.65,40.53,40.59,99700.0,32.0668,32.1142,32.0194,32.0668,99700.0
2011-10-03 15:30:00,40.59,40.7,40.55,40.69,118200.0,32.0668,32.1537,32.0352,32.1458,118200.0
2011-10-03 15:35:00,40.7,40.85,40.66,40.81,102800.0,32.1537,32.2722,32.1221,32.2406,102800.0
2011-10-03 15:40:00,40.82,40.84,40.7,40.78,115900.0,32.2485,32.2643,32.1537,32.2169,115900.0
2011-10-03 15:45:00,40.78,41.05,40.72,41.01,152600.0,32.2169,32.4303,32.1695,32.3987,152600.0
2011-10-03 15:50:00,41.0,41.01,40.73,40.74,141900.0,32.3908,32.3987,32.1774,32.1853,141900.0
2011-10-03 15:55:00,40.74,40.8,40.56,40.61,272900.0,32.1853,32.2327,32.0431,32.0826,272900.0
2011-10-04 09:30:00,40.37,40.38,39.93,39.93,98500.0,31.893,31.9009,31.5454,31.5454,98500.0
2011-10-04 09:35:00,39.92,39.99,39.85,39.86,34800.0,31.5375,31.5928,31.4822,31.4901,34800.0
2011-10-04 09:40:00,39.85,39.95,39.77,39.8,18500.0,31.4822,31.5612,31.419,31.4427,18500.0
2011-10-04 09:45:00,39.8,40.0,39.73,40.0,45600.0,31.4427,31.6007,31.3874,31.6007,45600.0
2011-10-04 09:50:00,39.99,40.03,39.95,39.98,43100.0,31.5928,31.6244,31.5612,31.5849,43100.0
2011-10-04 09:55:00,39.98,40.01,39.74,39.9,72100.0,31.5849,31.6086,31.3953,31.5217,72100.0
2011-10-04 10:00:00,39.89,40.1,39.75,39.87,107000.0,31.5138,31.6797,31.4032,31.498,107000.0
2011-10-04 10:05:00,39.86,39.86,39.7,39.75,134700.0,31.4901,31.4901,31.3637,31.4032,134700.0
2011-10-04 10:10:00,39.75,40.0,39.75,39.92,47600.0,31.4032,31.6007,31.4032,31.5375,47600.0
2011-10-04 10:15:00,39.91,39.96,39.9,39.91,132300.0,31.5296,31.5691,31.5217,31.5296,132300.0
2011-10-04 10:20:00,39.9,39.9,39.67,39.68,46100.0,31.5217,31.5217,31.34,31.3479,46100.0
2011-10-04 10:25:00,39.68,39.95,39.62,39.9,45100.0,31.3479,31.5612,31.3005,31.5217,45100.0
2011-10-04 10:30:00,39.94,40.02,39.91,39.95,59100.0,31.5533,31.6165,31.5296,31.5612,59100.0
2011-10-04 10:35:00,39.96,40.2,39.95,40.2,34600.0,31.5691,31.7587,31.5612,31.7587,34600.0
2011-10-04 10:40:00,40.21,40.57,40.2,40.55,52000.0,31.7666,32.051,31.7587,32.0352,52000.0
2011-10-04 10:45:00,40.56,40.62,40.41,40.61,18300.0,32.0431,32.0905,31.9246,32.0826,18300.0
2011-10-04 10:50:00,40.61,40.62,40.41,40.43,14000.0,32.0826,32.0905,31.9246,31.9404,14000.0
2011-10-04 10:55:00,40.45,40.68,40.45,40.54,34800.0,31.9562,32.1379,31.9562,32.0273,34800.0
2011-10-04 11:00:00,40.57,40.6,40.48,40.56,16200.0,32.051,32.0747,31.9799,32.0431,16200.0
2011-10-04 11:05:00,40.57,40.79,40.55,40.77,27800.0,32.051,32.2248,32.0352,32.209,27800.0
2011-10-04 11:10:00,40.77,40.9,40.76,40.81,23400.0,32.209,32.3117,32.2011,32.2406,23400.0
2011-10-04 11:15:00,40.81,40.84,40.72,40.73,27400.0,32.2406,32.2643,32.1695,32.1774,27400.0
2011-10-04 11:20:00,40.72,40.79,40.66,40.67,39200.0,32.1695,32.2248,32.1221,32.13,39200.0
2011-10-04 11:25:00,40.66,40.79,40.63,40.79,31500.0,32.1221,32.2248,32.0984,32.2248,31500.0
2011-10-04 11:30:00,40.79,40.79,40.61,40.69,37400.0,32.2248,32.2248,32.0826,32.1458,37400.0
2011-10-04 11:35:00,40.69,40.73,40.58,40.67,38600.0,32.1458,32.1774,32.0589,32.13,38600.0
2011-10-04 11:40:00,40.67,40.92,40.67,40.91,51700.0,32.13,32.3276,32.13,32.3196,51700.0
2011-10-04 11:45:00,40.92,40.94,40.82,40.91,26700.0,32.3276,32.3434,32.2485,32.3196,26700.0
2011-10-04 11:50:00,40.92,41.11,40.91,41.09,46700.0,32.3276,32.4777,32.3196,32.4619,46700.0
2011-10-04 11:55:00,41.07,41.17,41.01,41.15,26200.0,32.4461,32.5251,32.3987,32.5093,26200.0
2011-10-04 12:00:00,41.17,41.34,41.17,41.34,28800.0,32.5251,32.6594,32.5251,32.6594,28800.0
2011-10-04 12:05:00,41.34,41.4,41.24,41.33,31200.0,32.6594,32.7068,32.5804,32.6515,31200.0
2011-10-04 12:10:00,41.31,41.44,41.27,41.44,37000.0,32.6357,32.7384,32.6041,32.7384,37000.0
2011-10-04 12:15:00,41.44,41.47,41.34,41.41,37400.0,32.7384,32.7621,32.6594,32.7147,37400.0
2011-10-04 12:20:00,41.43,41.46,41.32,41.39,30100.0,32.7305,32.7542,32.6436,32.6989,30100.0
2011-10-04 12:25:00,41.4,41.4,41.28,41.3,20100.0,32.7068,32.7068,32.612,32.6278,20100.0
2011-10-04 12:30:00,41.29,41.33,41.23,41.31,25300.0,32.6199,32.6515,32.5725,32.6357,25300.0
2011-10-04 12:35:00,41.31,41.38,41.28,41.34,33400.0,32.6357,32.691,32.612,32.6594,33400.0
2011-10-04 12:40:00,41.35,41.48,41.33,41.44,25500.0,32.6673,32.77,32.6515,32.7384,25500.0
2011-10-04 12:45:00,41.45,41.47,41.4,41.41,16100.0,32.7463,32.7621,32.7068,32.7147,16100.0
2011-10-04 12:50:00,41.41,41.46,41.33,41.45,19500.0,32.7147,32.7542,32.6515,32.7463,19500.0
2011-10-04 12:55:00,41.45,41.45,41.28,41.31,39700.0,32.7463,32.7463,32.612,32.6357,39700.0
2011-10-04 13:00:00,41.3,41.36,41.24,41.25,22500.0,32.6278,32.6752,32.5804,32.5883,22500.0
2011-10-04 13:05:00,41.25,41.3,41.13,41.29,32000.0,32.5883,32.6278,32.4935,32.6199,32000.0
2011-10-04 13:10:00,41.29,41.32,40.98,41.05,30300.0,32.6199,32.6436,32.375,32.4303,30300.0
2011-10-04 13:15:00,41.06,41.24,41.06,41.11,24700.0,32.4382,32.5804,32.4382,32.4777,24700.0
2011-10-04 13:20:00,41.11,41.17,41.05,41.15,25200.0,32.4777,32.5251,32.4303,32.5093,25200.0
2011-10-04 13:25:00,41.15,41.2,41.08,41.15,20200.0,32.5093,32.5488,32.454,32.5093,20200.0
2011-10-04 13:30:00,41.13,41.25,41.12,41.2,25600.0,32.4935,32.5883,32.4856,32.5488,25600.0
2011-10-04 13:35:00,41.2,41.22,41.07,41.08,28900.0,32.5488,32.5646,32.4461,32.454,28900.0
2011-10-04 13:40:00,41.06,41.07,40.92,40.99,29800.0,32.4382,32.4461,32.3276,32.3829,29800.0
2011-10-04 13:45:00,40.99,41.13,40.95,41.11,25400.0,32.3829,32.4935,32.3513,32.4777,25400.0
2011-10-04 13:50:00,41.1,41.18,41.1,41.13,21800.0,32.4698,32.533,32.4698,32.4935,21800.0
2011-10-04 13:55:00,41.13,41.13,40.98,41.0,43300.0,32.4935,32.4935,32.375,32.3908,43300.0
2011-10-04 14:00:00,41.01,41.15,41.01,41.03,35600.0,32.3987,32.5093,32.3987,32.4145,35600.0
2011-10-04 14:05:00,41.03,41.09,40.87,40.92,30300.0,32.4145,32.4619,32.288,32.3276,30300.0
2011-10-04 14:10:00,40.91,40.91,40.82,40.87,39900.0,32.3196,32.3196,32.2485,32.288,39900.0
2011-10-04 14:15:00,40.84,40.86,40.78,40.78,28600.0,32.2643,32.2801,32.2169,32.2169,28600.0
2011-10-04 14:20:00,40.77,40.84,40.7,40.82,21700.0,32.209,32.2643,32.1537,32.2485,21700.0
2011-10-04 14:25:00,40.84,40.89,40.81,40.88,29700.0,32.2643,32.3038,32.2406,32.2959,29700.0
2011-10-04 14:30:00,40.89,41.1,40.89,41.1,38300.0,32.3038,32.4698,32.3038,32.4698,38300.0
2011-10-04 14:35:00,41.1,41.18,41.04,41.06,33100.0,32.4698,32.533,32.4224,32.4382,33100.0
2011-10-04 14:40:00,41.06,41.07,40.87,40.96,36200.0,32.4382,32.4461,32.288,32.3592,36200.0
2011-10-04 14:45:00,40.96,41.0,40.89,40.96,39800.0,32.3592,32.3908,32.3038,32.3592,39800.0
2011-10-04 14:50:00,40.97,40.97,40.73,40.77,46800.0,32.3671,32.3671,32.1774,32.209,46800.0
2011-10-04 14:55:00,40.78,40.86,40.74,40.74,54000.0,32.2169,32.2801,32.1853,32.1853,54000.0
2011-10-04 15:00:00,40.75,40.93,40.75,40.84,61300.0,32.1932,32.3355,32.1932,32.2643,61300.0
2011-10-04 15:05:00,40.83,40.88,40.61,40.61,47800.0,32.2564,32.2959,32.0826,32.0826,47800.0
2011-10-04 15:10:00,40.61,40.7,40.56,40.67,36400.0,32.0826,32.1537,32.0431,32.13,36400.0
2011-10-04 15:15:00,40.66,40.79,40.6,40.77,57800.0,32.1221,32.2248,32.0747,32.209,57800.0
2011-10-04 15:20:00,40.76,40.98,40.72,40.94,58400.0,32.2011,32.375,32.1695,32.3434,58400.0
2011-10-04 15:25:00,40.95,41.2,40.95,41.1,67100.0,32.3513,32.5488,32.3513,32.4698,67100.0
2011-10-04 15:30:00,41.09,41.31,41.09,41.19,71200.0,32.4619,32.6357,32.4619,32.5409,71200.0
2011-10-04 15:35:00,41.2,41.41,41.13,41.41,69100.0,32.5488,32.7147,32.4935,32.7147,69100.0
2011-10-04 15:40:00,41.39,41.76,41.3,41.76,100400.0,32.6989,32.9912,32.6278,32.9912,100400.0
2011-10-04 15:45:00,41.77,42.01,41.67,41.98,132800.0,32.9991,33.1887,32.9201,33.165,132800.0
2011-10-04 15:50:00,41.98,42.02,41.82,41.91,82400.0,33.165,33.1966,33.0386,33.1097,82400.0
2011-10-04 15:55:00,41.91,42.21,41.88,42.2,214300.0,33.1097,33.3467,33.086,33.3388,214300.0
2011-10-05 09:30:00,41.77,42.16,41.77,42.06,62300.0,32.9991,33.3072,32.9991,33.2282,62300.0
2011-10-05 09:35:00,42.06,42.06,41.75,41.86,42900.0,33.2282,33.2282,32.9833,33.0702,42900.0
2011-10-05 09:40:00,41.86,42.07,41.83,42.0,33200.0,33.0702,33.2361,33.0465,33.1808,33200.0
2011-10-05 09:45:00,41.95,41.99,41.78,41.85,51900.0,33.1413,33.1729,33.007,33.0623,51900.0
2011-10-05 09:50:00,41.85,41.9,41.65,41.8,54500.0,33.0623,33.1018,32.9043,33.0228,54500.0
2011-10-05 09:55:00,41.79,41.96,41.73,41.86,37600.0,33.0149,33.1492,32.9675,33.0702,37600.0
2011-10-05 10:00:00,41.84,42.19,41.8,42.14,74300.0,33.0544,33.3309,33.0228,33.2914,74300.0
2011-10-05 10:05:00,42.15,42.19,42.06,42.07,45700.0,33.2993,33.3309,33.2282,33.2361,45700.0
2011-10-05 10:10:00,42.08,42.21,42.06,42.21,38300.0,33.244,33.3467,33.2282,33.3467,38300.0
2011-10-05 10:15:00,42.23,42.27,42.13,42.2,33900.0,33.3625,33.3941,33.2835,33.3388,33900.0
2011-10-05 10:20:00,42.22,42.47,42.21,42.41,43100.0,33.3546,33.5521,33.3467,33.5047,43100.0
2011-10-05 10:25:00,42.4,42.4,42.17,42.18,38700.0,33.4968,33.4968,33.3151,33.323,38700.0
2011-10-05 10:30:00,42.18,42.41,42.17,42.37,32100.0,33.323,33.5047,33.3151,33.4731,32100.0
2011-10-05 10:35:00,42.38,42.52,42.37,42.46,30700.0,33.481,33.5916,33.4731,33.5442,30700.0
2011-10-05 10:40:00,42.47,42.62,42.45,42.61,41300.0,33.5521,33.6706,33.5363,33.6627,41300.0
2011-10-05 10:45:00,42.61,42.7,42.47,42.69,52100.0,33.6627,33.7338,33.5521,33.7259,52100.0
2011-10-05 10:50:00,42.69,42.82,42.57,42.81,53000.0,33.7259,33.8286,33.6311,33.8207,53000.0
2011-10-05 10:55:00,42.8,42.98,42.75,42.93,62700.0,33.8128,33.955,33.7733,33.9155,62700.0
2011-10-05 11:00:00,42.94,42.96,42.83,42.85,24600.0,33.9234,33.9392,33.8365,33.8523,24600.0
2011-10-05 11:05:00,42.85,42.91,42.71,42.74,25300.0,33.8523,33.8997,33.7417,33.7654,25300.0
2011-10-05 11:10:00,42.73,42.76,42.67,42.67,24800.0,33.7575,33.7812,33.7101,33.7101,24800.0
2011-10-05 11:15:00,42.66,42.68,42.57,42.68,26100.0,33.7022,33.718,33.6311,33.718,26100.0
2011-10-05 11:20:00,42.7,42.88,42.7,42.87,24100.0,33.7338,33.876,33.7338,33.8681,24100.0
2011-10-05 11:25:00,42.87,42.95,42.82,42.84,20400.0,33.8681,33.9313,33.8286,33.8444,20400.0
2011-10-05 11:30:00,42.82,42.92,42.82,42.91,16200.0,33.8286,33.9076,33.8286,33.8997,16200.0
2011-10-05 11:35:00,42.91,42.98,42.9,42.95,14400.0,33.8997,33.955,33.8918,33.9313,14400.0
2011-10-05 11:40:00,42.96,42.97,42.86,42.91,20300.0,33.9392,33.9471,33.8602,33.8997,20300.0
2011-10-05 11:45:00,42.9,42.97,42.79,42.95,25400.0,33.8918,33.9471,33.8049,33.9313,25400.0
2011-10-05 11:50:00,42.97,43.03,42.92,43.02,31700.0,33.9471,33.9945,33.9076,33.9866,31700.0
2011-10-05 11:55:00,43.02,43.05,42.95,42.99,18900.0,33.9866,34.0103,33.9313,33.9629,18900.0
2011-10-05 12:00:00,42.99,43.0,42.81,42.81,26000.0,33.9629,33.9708,33.8207,33.8207,26000.0
2011-10-05 12:05:00,42.82,42.93,42.82,42.84,37800.0,33.8286,33.9155,33.8286,33.8444,37800.0
2011-10-05 12:10:00,42.84,42.85,42.8,42.82,17200.0,33.8444,33.8523,33.8128,33.8286,17200.0
2011-10-05 12:15:00,42.83,42.85,42.65,42.66,11300.0,33.8365,33.8523,33.6943,33.7022,11300.0
2011-10-05 12:20:00,42.65,42.69,42.6,42.6,20300.0,33.6943,33.7259,33.6548,33.6548,20300.0
2011-10-05 12:25:00,42.6,42.62,42.45,42.46,18000.0,33.6548,33.6706,33.5363,33.5442,18000.0
2011-10-05 12:30:00,42.46,42.51,42.39,42.5,28800.0,33.5442,33.5837,33.4889,33.5758,28800.0
2011-10-05 12:35:00,42.49,42.5,42.4,42.43,10900.0,33.5679,33.5758,33.4968,33.5205,10900.0
2011-10-05 12:40:00,42.43,42.54,42.41,42.51,13700.0,33.5205,33.6074,33.5047,33.5837,13700.0
2011-10-05 12:45:00,42.5,42.55,42.41,42.55,23400.0,33.5758,33.6153,33.5047,33.6153,23400.0
2011-10-05 12:50:00,42.55,42.59,42.52,42.58,8500.0,33.6153,33.6469,33.5916,33.639,8500.0
2011-10-05 12:55:00,42.58,42.64,42.51,42.54,18300.0,33.639,33.6864,33.5837,33.6074,18300.0
2011-10-05 13:00:00,42.54,42.66,42.54,42.62,18200.0,33.6074,33.7022,33.6074,33.6706,18200.0
2011-10-05 13:05:00,42.63,42.71,42.63,42.68,16700.0,33.6785,33.7417,33.6785,33.718,16700.0
2011-10-05 13:10:00,42.68,42.68,42.5,42.54,20100.0,33.718,33.718,33.5758,33.6074,20100.0
2011-10-05 13:15:00,42.56,42.66,42.55,42.58,51400.0,33.6232,33.7022,33.6153,33.639,51400.0
2011-10-05 13:20:00,42.59,42.67,42.55,42.59,36500.0,33.6469,33.7101,33.6153,33.6469,36500.0
2011-10-05 13:25:00,42.59,42.68,42.56,42.62,19700.0,33.6469,33.718,33.6232,33.6706,19700.0
2011-10-05 13:30:00,42.62,42.68,42.59,42.62,28700.0,33.6706,33.718,33.6469,33.6706,28700.0
2011-10-05 13:35:00,42.62,42.63,42.51,42.57,21200.0,33.6706,33.6785,33.5837,33.6311,21200.0
2011-10-05 13:40:00,42.58,42.61,42.55,42.59,22100.0,33.639,33.6627,33.6153,33.6469,22100.0
2011-10-05 13:45:00,42.61,42.74,42.61,42.71,18800.0,33.6627,33.7654,33.6627,33.7417,18800.0
2011-10-05 13:50:00,42.7,42.87,42.7,42.86,22600.0,33.7338,33.8681,33.7338,33.8602,22600.0
2011-10-05 13:55:00,42.85,42.94,42.81,42.87,18600.0,33.8523,33.9234,33.8207,33.8681,18600.0
2011-10-05 14:00:00,42.88,42.89,42.76,42.84,26400.0,33.876,33.8839,33.7812,33.8444,26400.0
2011-10-05 14:05:00,42.83,42.83,42.74,42.79,17800.0,33.8365,33.8365,33.7654,33.8049,17800.0
2011-10-05 14:10:00,42.79,42.89,42.78,42.89,51700.0,33.8049,33.8839,33.797,33.8839,51700.0
2011-10-05 14:15:00,42.9,42.92,42.83,42.83,38500.0,33.8918,33.9076,33.8365,33.8365,38500.0
2011-10-05 14:20:00,42.83,42.86,42.79,42.83,42200.0,33.8365,33.8602,33.8049,33.8365,42200.0
2011-10-05 14:25:00,42.82,42.85,42.75,42.76,30200.0,33.8286,33.8523,33.7733,33.7812,30200.0
2011-10-05 14:30:00,42.76,42.79,42.6,42.64,50600.0,33.7812,33.8049,33.6548,33.6864,50600.0
2011-10-05 14:35:00,42.65,42.68,42.57,42.65,29000.0,33.6943,33.718,33.6311,33.6943,29000.0
2011-10-05 14:40:00,42.65,42.72,42.64,42.64,24800.0,33.6943,33.7496,33.6864,33.6864,24800.0
2011-10-05 14:45:00,42.63,42.78,42.62,42.74,61500.0,33.6785,33.797,33.6706,33.7654,61500.0
2011-10-05 14:50:00,42.75,42.81,42.74,42.78,38500.0,33.7733,33.8207,33.7654,33.797,38500.0
2011-10-05 14:55:00,42.79,42.82,42.73,42.75,38000.0,33.8049,33.8286,33.7575,33.7733,38000.0
2011-10-05 15:00:00,42.76,42.76,42.55,42.59,44300.0,33.7812,33.7812,33.6153,33.6469,44300.0
2011-10-05 15:05:00,42.59,42.71,42.53,42.6,45200.0,33.6469,33.7417,33.5995,33.6548,45200.0
2011-10-05 15:10:00,42.59,42.73,42.56,42.71,35500.0,33.6469,33.7575,33.6232,33.7417,35500.0
2011-10-05 15:15:00,42.73,42.8,42.67,42.8,48600.0,33.7575,33.8128,33.7101,33.8128,48600.0
2011-10-05 15:20:00,42.8,42.83,42.6,42.62,46600.0,33.8128,33.8365,33.6548,33.6706,46600.0
2011-10-05 15:25:00,42.62,42.84,42.62,42.75,50200.0,33.6706,33.8444,33.6706,33.7733,50200.0
2011-10-05 15:30:00,42.76,43.01,42.76,43.0,55300.0,33.7812,33.9787,33.7812,33.9708,55300.0
2011-10-05 15:35:00,43.0,43.13,42.97,43.11,43400.0,33.9708,34.0735,33.9471,34.0577,43400.0
2011-10-05 15:40:00,43.12,43.12,43.0,43.07,44000.0,34.0656,34.0656,33.9708,34.0261,44000.0
2011-10-05 15:45:00,43.06,43.06,42.88,42.9,76200.0,34.0182,34.0182,33.876,33.8918,76200.0
2011-10-05 15:50:00,42.9,43.01,42.87,42.95,151000.0,33.8918,33.9787,33.8681,33.9313,151000.0
2011-10-05 15:55:00,42.96,43.02,42.9,42.95,166600.0,33.9392,33.9866,33.8918,33.9313,166600.0
2011-10-06 09:30:00,42.73,42.97,42.73,42.96,40100.0,33.7575,33.9471,33.7575,33.9392,40100.0
2011-10-06 09:35:00,42.97,42.98,42.7,42.83,9800.0,33.9471,33.955,33.7338,33.8365,9800.0
2011-10-06 09:40:00,42.85,42.96,42.75,42.8,11700.0,33.8523,33.9392,33.7733,33.8128,11700.0
2011-10-06 09:45:00,42.8,42.95,42.55,42.58,36400.0,33.8128,33.9313,33.6153,33.639,36400.0
2011-10-06 09:50:00,42.59,42.66,42.46,42.58,14700.0,33.6469,33.7022,33.5442,33.639,14700.0
2011-10-06 09:55:00,42.6,42.68,42.45,42.68,14700.0,33.6548,33.718,33.5363,33.718,14700.0
2011-10-06 10:00:00,42.69,42.77,42.58,42.75,17800.0,33.7259,33.7891,33.639,33.7733,17800.0
2011-10-06 10:05:00,42.76,42.89,42.73,42.87,12600.0,33.7812,33.8839,33.7575,33.8681,12600.0
2011-10-06 10:10:00,42.87,43.07,42.87,43.05,17000.0,33.8681,34.0261,33.8681,34.0103,17000.0
2011-10-06 10:15:00,43.04,43.05,42.91,43.0,26000.0,34.0024,34.0103,33.8997,33.9708,26000.0
2011-10-06 10:20:00,43.02,43.15,42.99,43.09,20800.0,33.9866,34.0893,33.9629,34.0419,20800.0
2011-10-06 10:25:00,43.09,43.13,42.99,43.07,15100.0,34.0419,34.0735,33.9629,34.0261,15100.0
2011-10-06 10:30:00,43.07,43.24,43.04,43.24,20700.0,34.0261,34.1604,34.0024,34.1604,20700.0
2011-10-06 10:35:00,43.25,43.3,43.15,43.19,23000.0,34.1683,34.2078,34.0893,34.1209,23000.0
2011-10-06 10:40:00,43.17,43.17,43.04,43.12,16400.0,34.1051,34.1051,34.0024,34.0656,16400.0
2011-10-06 10:45:00,43.13,43.19,42.99,42.99,17000.0,34.0735,34.1209,33.9629,33.9629,17000.0
2011-10-06 10:50:00,43.01,43.17,42.99,43.17,47200.0,33.9787,34.1051,33.9629,34.1051,47200.0
2011-10-06 10:55:00,43.17,43.23,43.1,43.13,28500.0,34.1051,34.1525,34.0498,34.0735,28500.0
2011-10-06 11:00:00,43.14,43.18,43.07,43.14,25000.0,34.0814,34.113,34.0261,34.0814,25000.0
2011-10-06 11:05:00,43.13,43.28,43.11,43.26,46900.0,34.0735,34.192,34.0577,34.1762,46900.0
2011-10-06 11:10:00,43.26,43.31,43.19,43.31,31200.0,34.1762,34.2157,34.1209,34.2157,31200.0
2011-10-06 11:15:00,43.32,43.33,43.16,43.16,18900.0,34.2236,34.2315,34.0972,34.0972,18900.0
2011-10-06 11:20:00,43.15,43.16,43.03,43.14,21900.0,34.0893,34.0972,33.9945,34.0814,21900.0
2011-10-06 11:25:00,43.14,43.25,43.13,43.24,9600.0,34.0814,34.1683,34.0735,34.1604,9600.0
2011-10-06 11:30:00,43.25,43.39,43.25,43.36,18300.0,34.1683,34.2789,34.1683,34.2552,18300.0
2011-10-06 11:35:00,43.35,43.49,43.31,43.48,17500.0,34.2473,34.3579,34.2157,34.35,17500.0
2011-10-06 11:40:00,43.46,43.56,43.45,43.56,43800.0,34.3342,34.4132,34.3263,34.4132,43800.0
2011-10-06 11:45:00,43.56,43.57,43.44,43.45,18900.0,34.4132,34.4211,34.3184,34.3263,18900.0
2011-10-06 11:50:00,43.46,43.48,43.41,43.41,12100.0,34.3342,34.35,34.2947,34.2947,12100.0
2011-10-06 11:55:00,43.42,43.48,43.39,43.45,15300.0,34.3026,34.35,34.2789,34.3263,15300.0
2011-10-06 12:00:00,43.47,43.53,43.44,43.52,15700.0,34.3421,34.3895,34.3184,34.3816,15700.0
2011-10-06 12:05:00,43.51,43.54,43.48,43.48,13500.0,34.3737,34.3974,34.35,34.35,13500.0
2011-10-06 12:10:00,43.48,43.59,43.47,43.55,11700.0,34.35,34.4369,34.3421,34.4053,11700.0
2011-10-06 12:15:00,43.55,43.65,43.53,43.63,24300.0,34.4053,34.4843,34.3895,34.4685,24300.0
2011-10-06 12:20:00,43.62,43.69,43.62,43.69,14100.0,34.4606,34.5159,34.4606,34.5159,14100.0
2011-10-06 12:25:00,43.71,43.73,43.63,43.67,13500.0,34.5317,34.5475,34.4685,34.5001,13500.0
2011-10-06 12:30:00,43.67,43.73,43.66,43.69,22300.0,34.5001,34.5475,34.4922,34.5159,22300.0
2011-10-06 12:35:00,43.67,43.69,43.65,43.68,12200.0,34.5001,34.5159,34.4843,34.508,12200.0
2011-10-06 12:40:00,43.68,43.71,43.61,43.65,15700.0,34.508,34.5317,34.4527,34.4843,15700.0
2011-10-06 12:45:00,43.64,43.7,43.63,43.7,21900.0,34.4764,34.5238,34.4685,34.5238,21900.0
2011-10-06 12:50:00,43.69,43.69,43.65,43.68,19700.0,34.5159,34.5159,34.4843,34.508,19700.0
2011-10-06 12:55:00,43.67,43.73,43.64,43.66,16900.0,34.5001,34.5475,34.4764,34.4922,16900.0
2011-10-06 13:00:00,43.64,43.69,43.6,43.61,23400.0,34.4764,34.5159,34.4448,34.4527,23400.0
2011-10-06 13:05:00,43.62,43.7,43.56,43.7,28700.0,34.4606,34.5238,34.4132,34.5238,28700.0
2011-10-06 13:10:00,43.7,43.83,43.68,43.83,26400.0,34.5238,34.6265,34.508,34.6265,26400.0
2011-10-06 13:15:00,43.82,43.83,43.78,43.79,27700.0,34.6186,34.6265,34.587,34.5949,27700.0
2011-10-06 13:20:00,43.79,43.92,43.78,43.91,39600.0,34.5949,34.6976,34.587,34.6897,39600.0
2011-10-06 13:25:00,43.92,43.99,43.84,43.86,54600.0,34.6976,34.7529,34.6344,34.6502,54600.0
2011-10-06 13:30:00,43.85,43.86,43.78,43.8,24700.0,34.6423,34.6502,34.587,34.6028,24700.0
2011-10-06 13:35:00,43.81,43.82,43.7,43.7,13600.0,34.6107,34.6186,34.5238,34.5238,13600.0
2011-10-06 13:40:00,43.69,43.77,43.63,43.66,19100.0,34.5159,34.5791,34.4685,34.4922,19100.0
2011-10-06 13:45:00,43.66,43.77,43.65,43.74,35500.0,34.4922,34.5791,34.4843,34.5554,35500.0
2011-10-06 13:50:00,43.74,43.9,43.74,43.9,30600.0,34.5554,34.6818,34.5554,34.6818,30600.0
2011-10-06 13:55:00,43.9,43.92,43.85,43.89,47800.0,34.6818,34.6976,34.6423,34.6739,47800.0
2011-10-06 14:00:00,43.9,43.93,43.79,43.9,49500.0,34.6818,34.7055,34.5949,34.6818,49500.0
2011-10-06 14:05:00,43.9,43.94,43.87,43.92,23000.0,34.6818,34.7134,34.6581,34.6976,23000.0
2011-10-06 14:10:00,43.92,43.99,43.91,43.96,28800.0,34.6976,34.7529,34.6897,34.7292,28800.0
2011-10-06 14:15:00,43.96,43.98,43.91,43.97,28000.0,34.7292,34.745,34.6897,34.7371,28000.0
2011-10-06 14:20:00,43.97,44.06,43.92,44.01,51600.0,34.7371,34.8082,34.6976,34.7687,51600.0
2011-10-06 14:25:00,44.01,44.05,44.0,44.02,31100.0,34.7687,34.8003,34.7608,34.7766,31100.0
2011-10-06 14:30:00,44.02,44.05,43.93,43.94,35700.0,34.7766,34.8003,34.7055,34.7134,35700.0
2011-10-06 14:35:00,43.93,43.96,43.91,43.91,37700.0,34.7055,34.7292,34.6897,34.6897,37700.0
2011-10-06 14:40:00,43.89,43.98,43.87,43.98,27900.0,34.6739,34.745,34.6581,34.745,27900.0
2011-10-06 14:45:00,43.97,44.0,43.9,43.91,34000.0,34.7371,34.7608,34.6818,34.6897,34000.0
2011-10-06 14:50:00,43.92,43.95,43.85,43.95,31300.0,34.6976,34.7213,34.6423,34.7213,31300.0
2011-10-06 14:55:00,43.96,43.99,43.94,43.98,44200.0,34.7292,34.7529,34.7134,34.745,44200.0
2011-10-06 15:00:00,43.98,44.0,43.93,43.97,43100.0,34.745,34.7608,34.7055,34.7371,43100.0
2011-10-06 15:05:00,43.97,44.07,43.97,44.07,50900.0,34.7371,34.8161,34.7371,34.8161,50900.0
2011-10-06 15:10:00,44.07,44.17,44.07,44.08,71400.0,34.8161,34.8951,34.8161,34.824,71400.0
2011-10-06 15:15:00,44.07,44.08,43.92,43.92,57500.0,34.8161,34.824,34.6976,34.6976,57500.0
2011-10-06 15:20:00,43.92,43.96,43.88,43.9,52600.0,34.6976,34.7292,34.666,34.6818,52600.0
2011-10-06 15:25:00,43.9,44.01,43.9,43.92,63400.0,34.6818,34.7687,34.6818,34.6976,63400.0
2011-10-06 15:30:00,43.89,44.09,43.88,43.99,63800.0,34.6739,34.8319,34.666,34.7529,63800.0
2011-10-06 15:35:00,43.99,44.1,43.95,44.08,87100.0,34.7529,34.8398,34.7213,34.824,87100.0
2011-10-06 15:40:00,44.1,44.28,44.05,44.26,96000.0,34.8398,34.982,34.8003,34.9662,96000.0
2011-10-06 15:45:00,44.24,44.25,44.11,44.19,109300.0,34.9504,34.9583,34.8477,34.9109,109300.0
2011-10-06 15:50:00,44.2,44.21,44.17,44.21,69400.0,34.9188,34.9267,34.8951,34.9267,69400.0
2011-10-06 15:55:00,44.21,44.29,44.18,44.26,126300.0,34.9267,34.9899,34.903,34.9662,126300.0
2011-10-07 09:30:00,44.22,44.36,44.08,44.14,43400.0,34.9346,35.0452,34.824,34.8714,43400.0
2011-10-07 09:35:00,44.12,44.22,43.97,43.97,19000.0,34.8556,34.9346,34.7371,34.7371,19000.0
2011-10-07 09:40:00,43.99,44.12,43.96,44.05,13400.0,34.7529,34.8556,34.7292,34.8003,13400.0
2011-10-07 09:45:00,44.06,44.25,43.92,44.17,56800.0,34.8082,34.9583,34.6976,34.8951,56800.0
2011-10-07 09:50:00,44.19,44.37,44.08,44.28,35700.0,34.9109,35.0531,34.824,34.982,35700.0
2011-10-07 09:55:00,44.26,44.38,44.17,44.3,28400.0,34.9662,35.061,34.8951,34.9978,28400.0
2011-10-07 10:00:00,44.28,44.32,44.1,44.29,58200.0,34.982,35.0136,34.8398,34.9899,58200.0
2011-10-07 10:05:00,44.26,44.26,44.04,44.08,53000.0,34.9662,34.9662,34.7924,34.824,53000.0
2011-10-07 10:10:00,44.07,44.19,44.04,44.16,32100.0,34.8161,34.9109,34.7924,34.8872,32100.0
2011-10-07 10:15:00,44.17,44.2,44.13,44.16,21300.0,34.8951,34.9188,34.8635,34.8872,21300.0
2011-10-07 10:20:00,44.15,44.25,44.12,44.24,31500.0,34.8793,34.9583,34.8556,34.9504,31500.0
2011-10-07 10:25:00,44.24,44.32,44.22,44.23,23800.0,34.9504,35.0136,34.9346,34.9425,23800.0
2011-10-07 10:30:00,44.23,44.32,44.23,44.27,23100.0,34.9425,35.0136,34.9425,34.9741,23100.0
2011-10-07 10:35:00,44.28,44.28,44.09,44.12,14100.0,34.982,34.982,34.8319,34.8556,14100.0
2011-10-07 10:40:00,44.11,44.15,44.04,44.09,20000.0,34.8477,34.8793,34.7924,34.8319,20000.0
2011-10-07 10:45:00,44.08,44.16,44.01,44.02,23700.0,34.824,34.8872,34.7687,34.7766,23700.0
2011-10-07 10:50:00,44.03,44.1,43.98,44.01,15800.0,34.7845,34.8398,34.745,34.7687,15800.0
2011-10-07 10:55:00,44.0,44.02,43.88,43.88,13800.0,34.7608,34.7766,34.666,34.666,13800.0
2011-10-07 11:00:00,43.89,43.89,43.77,43.79,24900.0,34.6739,34.6739,34.5791,34.5949,24900.0
2011-10-07 11:05:00,43.78,43.83,43.75,43.8,20300.0,34.587,34.6265,34.5633,34.6028,20300.0
2011-10-07 11:10:00,43.81,43.86,43.59,43.63,21600.0,34.6107,34.6502,34.4369,34.4685,21600.0
2011-10-07 11:15:00,43.63,43.73,43.62,43.69,27000.0,34.4685,34.5475,34.4606,34.5159,27000.0
2011-10-07 11:20:00,43.68,43.78,43.59,43.78,29300.0,34.508,34.587,34.4369,34.587,29300.0
2011-10-07 11:25:00,43.8,43.87,43.78,43.87,13800.0,34.6028,34.6581,34.587,34.6581,13800.0
2011-10-07 11:30:00,43.87,43.93,43.82,43.91,15100.0,34.6581,34.7055,34.6186,34.6897,15100.0
2011-10-07 11:35:00,43.88,43.92,43.79,43.79,8800.0,34.666,34.6976,34.5949,34.5949,8800.0
2011-10-07 11:40:00,43.8,43.95,43.8,43.9,14200.0,34.6028,34.7213,34.6028,34.6818,14200.0
2011-10-07 11:45:00,43.91,43.95,43.8,43.8,11500.0,34.6897,34.7213,34.6028,34.6028,11500.0
2011-10-07 11:50:00,43.82,43.93,43.8,43.93,13900.0,34.6186,34.7055,34.6028,34.7055,13900.0
2011-10-07 11:55:00,43.94,43.96,43.82,43.96,17000.0,34.7134,34.7292,34.6186,34.7292,17000.0
2011-10-07 12:00:00,43.97,43.97,43.67,43.84,49500.0,34.7371,34.7371,34.5001,34.6344,49500.0
2011-10-07 12:05:00,43.87,43.98,43.83,43.97,18200.0,34.6581,34.745,34.6265,34.7371,18200.0
2011-10-07 12:10:00,43.99,43.99,43.77,43.92,32800.0,34.7529,34.7529,34.5791,34.6976,32800.0
2011-10-07 12:15:00,43.94,43.94,43.6,43.6,13800.0,34.7134,34.7134,34.4448,34.4448,13800.0
2011-10-07 12:20:00,43.57,43.64,43.44,43.55,26200.0,34.4211,34.4764,34.3184,34.4053,26200.0
2011-10-07 12:25:00,43.53,43.63,43.44,43.62,11000.0,34.3895,34.4685,34.3184,34.4606,11000.0
2011-10-07 12:30:00,43.62,43.62,43.46,43.53,58300.0,34.4606,34.4606,34.3342,34.3895,58300.0
2011-10-07 12:35:00,43.54,43.63,43.54,43.58,7900.0,34.3974,34.4685,34.3974,34.429,7900.0
2011-10-07 12:40:00,43.56,43.56,43.38,43.4,22600.0,34.4132,34.4132,34.271,34.2868,22600.0
2011-10-07 12:45:00,43.41,43.5,43.41,43.46,9900.0,34.2947,34.3658,34.2947,34.3342,9900.0
2011-10-07 12:50:00,43.48,43.51,43.41,43.45,14900.0,34.35,34.3737,34.2947,34.3263,14900.0
2011-10-07 12:55:00,43.44,43.48,43.42,43.45,31200.0,34.3184,34.35,34.3026,34.3263,31200.0
2011-10-07 13:00:00,43.45,43.54,43.4,43.42,28700.0,34.3263,34.3974,34.2868,34.3026,28700.0
2011-10-07 13:05:00,43.43,43.44,43.31,43.34,12100.0,34.3105,34.3184,34.2157,34.2394,12100.0
2011-10-07 13:10:00,43.36,43.44,43.33,43.44,11300.0,34.2552,34.3184,34.2315,34.3184,11300.0
2011-10-07 13:15:00,43.44,43.5,43.41,43.42,15600.0,34.3184,34.3658,34.2947,34.3026,15600.0
2011-10-07 13:20:00,43.43,43.47,43.41,43.46,18400.0,34.3105,34.3421,34.2947,34.3342,18400.0
2011-10-07 13:25:00,43.46,43.52,43.46,43.46,24000.0,34.3342,34.3816,34.3342,34.3342,24000.0
2011-10-07 13:30:00,43.48,43.51,43.43,43.44,10400.0,34.35,34.3737,34.3105,34.3184,10400.0
2011-10-07 13:35:00,43.44,43.44,43.36,43.37,8500.0,34.3184,34.3184,34.2552,34.2631,8500.0
2011-10-07 13:40:00,43.37,43.41,43.32,43.32,9900.0,34.2631,34.2947,34.2236,34.2236,9900.0
2011-10-07 13:45:00,43.33,43.46,43.33,43.44,13500.0,34.2315,34.3342,34.2315,34.3184,13500.0
2011-10-07 13:50:00,43.45,43.46,43.41,43.45,11000.0,34.3263,34.3342,34.2947,34.3263,11000.0
2011-10-07 13:55:00,43.45,43.57,43.44,43.55,27500.0,34.3263,34.4211,34.3184,34.4053,27500.0
2011-10-07 14:00:00,43.56,43.62,43.56,43.6,17600.0,34.4132,34.4606,34.4132,34.4448,17600.0
2011-10-07 14:05:00,43.61,43.64,43.56,43.58,18100.0,34.4527,34.4764,34.4132,34.429,18100.0
2011-10-07 14:10:00,43.59,43.61,43.48,43.49,18200.0,34.4369,34.4527,34.35,34.3579,18200.0
2011-10-07 14:15:00,43.47,43.6,43.46,43.58,28200.0,34.3421,34.4448,34.3342,34.429,28200.0
2011-10-07 14:20:00,43.6,43.76,43.6,43.69,38300.0,34.4448,34.5712,34.4448,34.5159,38300.0
2011-10-07 14:25:00,43.69,43.75,43.57,43.57,33700.0,34.5159,34.5633,34.4211,34.4211,33700.0
2011-10-07 14:30:00,43.57,43.67,43.57,43.62,27500.0,34.4211,34.5001,34.4211,34.4606,27500.0
2011-10-07 14:35:00,43.62,43.71,43.6,43.63,45800.0,34.4606,34.5317,34.4448,34.4685,45800.0
2011-10-07 14:40:00,43.63,43.63,43.44,43.46,47100.0,34.4685,34.4685,34.3184,34.3342,47100.0
2011-10-07 14:45:00,43.45,43.58,43.44,43.55,45400.0,34.3263,34.429,34.3184,34.4053,45400.0
2011-10-07 14:50:00,43.53,43.6,43.5,43.58,43600.0,34.3895,34.4448,34.3658,34.429,43600.0
2011-10-07 14:55:00,43.59,43.69,43.56,43.62,32000.0,34.4369,34.5159,34.4132,34.4606,32000.0
2011-10-07 15:00:00,43.62,43.67,43.56,43.58,40200.0,34.4606,34.5001,34.4132,34.429,40200.0
2011-10-07 15:05:00,43.59,43.78,43.59,43.76,52500.0,34.4369,34.587,34.4369,34.5712,52500.0
2011-10-07 15:10:00,43.76,43.83,43.7,43.78,47400.0,34.5712,34.6265,34.5238,34.587,47400.0
2011-10-07 15:15:00,43.79,44.0,43.79,43.96,42600.0,34.5949,34.7608,34.5949,34.7292,42600.0
2011-10-07 15:20:00,43.96,44.07,43.96,44.05,34900.0,34.7292,34.8161,34.7292,34.8003,34900.0
2011-10-07 15:25:00,44.06,44.15,44.01,44.13,44500.0,34.8082,34.8793,34.7687,34.8635,44500.0
2011-10-07 15:30:00,44.15,44.17,44.1,44.13,41100.0,34.8793,34.8951,34.8398,34.8635,41100.0
2011-10-07 15:35:00,44.14,44.16,44.02,44.02,28900.0,34.8714,34.8872,34.7766,34.7766,28900.0
2011-10-07 15:40:00,44.03,44.05,43.84,43.95,59100.0,34.7845,34.8003,34.6344,34.7213,59100.0
2011-10-07 15:45:00,43.96,43.99,43.8,43.82,75800.0,34.7292,34.7529,34.6028,34.6186,75800.0
2011-10-07 15:50:00,43.83,43.84,43.54,43.68,83000.0,34.6265,34.6344,34.3974,34.508,83000.0
2011-10-07 15:55:00,43.67,43.74,43.55,43.61,118400.0,34.5001,34.5554,34.4053,34.4527,118400.0
2011-10-10 09:30:00,44.19,44.45,44.16,44.43,55400.0,34.9109,35.1163,34.8872,35.1005,55400.0
2011-10-10 09:35:00,44.44,44.45,44.06,44.42,23400.0,35.1084,35.1163,34.8082,35.0926,23400.0
2011-10-10 09:40:00,44.43,44.44,44.14,44.17,18800.0,35.1005,35.1084,34.8714,34.8951,18800.0
2011-10-10 09:45:00,44.18,44.41,44.18,44.26,42300.0,34.903,35.0847,34.903,34.9662,42300.0
2011-10-10 09:50:00,44.27,44.49,44.27,44.41,29700.0,34.9741,35.1479,34.9741,35.0847,29700.0
2011-10-10 09:55:00,44.41,44.48,44.28,44.46,19300.0,35.0847,35.14,34.982,35.1242,19300.0
2011-10-10 10:00:00,44.44,44.49,44.36,44.43,27300.0,35.1084,35.1479,35.0452,35.1005,27300.0
2011-10-10 10:05:00,44.43,44.46,44.37,44.41,20800.0,35.1005,35.1242,35.0531,35.0847,20800.0
2011-10-10 10:10:00,44.42,44.57,44.42,44.55,25300.0,35.0926,35.2111,35.0926,35.1953,25300.0
2011-10-10 10:15:00,44.55,44.65,44.51,44.65,24500.0,35.1953,35.2743,35.1637,35.2743,24500.0
2011-10-10 10:20:00,44.64,44.72,44.59,44.64,15600.0,35.2664,35.3296,35.2269,35.2664,15600.0
2011-10-10 10:25:00,44.65,44.66,44.56,44.57,12000.0,35.2743,35.2822,35.2032,35.2111,12000.0
2011-10-10 10:30:00,44.56,44.64,44.55,44.63,16800.0,35.2032,35.2664,35.1953,35.2585,16800.0
2011-10-10 10:35:00,44.62,44.66,44.61,44.61,18200.0,35.2506,35.2822,35.2427,35.2427,18200.0
2011-10-10 10:40:00,44.61,44.61,44.47,44.57,26000.0,35.2427,35.2427,35.1321,35.2111,26000.0
2011-10-10 10:45:00,44.57,44.66,44.56,44.6,21300.0,35.2111,35.2822,35.2032,35.2348,21300.0
2011-10-10 10:50:00,44.58,44.59,44.47,44.51,19900.0,35.219,35.2269,35.1321,35.1637,19900.0
2011-10-10 10:55:00,44.49,44.5,44.43,44.46,15000.0,35.1479,35.1558,35.1005,35.1242,15000.0
2011-10-10 11:00:00,44.45,44.49,44.42,44.47,25100.0,35.1163,35.1479,35.0926,35.1321,25100.0
2011-10-10 11:05:00,44.46,44.48,44.41,44.46,17200.0,35.1242,35.14,35.0847,35.1242,17200.0
2011-10-10 11:10:00,44.45,44.48,44.38,44.42,16300.0,35.1163,35.14,35.061,35.0926,16300.0
2011-10-10 11:15:00,44.41,44.43,44.35,44.42,9900.0,35.0847,35.1005,35.0373,35.0926,9900.0
2011-10-10 11:20:00,44.42,44.42,44.35,44.38,15600.0,35.0926,35.0926,35.0373,35.061,15600.0
2011-10-10 11:25:00,44.39,44.39,44.34,44.39,14400.0,35.0689,35.0689,35.0294,35.0689,14400.0
2011-10-10 11:30:00,44.4,44.42,44.32,44.35,12800.0,35.0768,35.0926,35.0136,35.0373,12800.0
2011-10-10 11:35:00,44.37,44.46,44.36,44.46,20500.0,35.0531,35.1242,35.0452,35.1242,20500.0
2011-10-10 11:40:00,44.45,44.54,44.45,44.52,23100.0,35.1163,35.1874,35.1163,35.1716,23100.0
2011-10-10 11:45:00,44.53,44.54,44.49,44.5,17400.0,35.1795,35.1874,35.1479,35.1558,17400.0
2011-10-10 11:50:00,44.51,44.53,44.48,44.48,19700.0,35.1637,35.1795,35.14,35.14,19700.0
2011-10-10 11:55:00,44.49,44.53,44.47,44.47,5400.0,35.1479,35.1795,35.1321,35.1321,5400.0
2011-10-10 12:00:00,44.48,44.49,44.44,44.46,14200.0,35.14,35.1479,35.1084,35.1242,14200.0
2011-10-10 12:05:00,44.48,44.51,44.41,44.44,19200.0,35.14,35.1637,35.0847,35.1084,19200.0
2011-10-10 12:10:00,44.44,44.47,44.41,44.47,11000.0,35.1084,35.1321,35.0847,35.1321,11000.0
2011-10-10 12:15:00,44.47,44.47,44.38,44.38,10500.0,35.1321,35.1321,35.061,35.061,10500.0
2011-10-10 12:20:00,44.37,44.42,44.33,44.42,9900.0,35.0531,35.0926,35.0215,35.0926,9900.0
2011-10-10 12:25:00,44.43,44.43,44.41,44.41,5000.0,35.1005,35.1005,35.0847,35.0847,5000.0
2011-10-10 12:30:00,44.42,44.43,44.41,44.42,10000.0,35.0926,35.1005,35.0847,35.0926,10000.0
2011-10-10 12:35:00,44.42,44.46,44.41,44.46,14100.0,35.0926,35.1242,35.0847,35.1242,14100.0
2011-10-10 12:40:00,44.46,44.49,44.45,44.45,7800.0,35.1242,35.1479,35.1163,35.1163,7800.0
2011-10-10 12:45:00,44.45,44.45,44.37,44.38,6800.0,35.1163,35.1163,35.0531,35.061,6800.0
2011-10-10 12:50:00,44.39,44.39,44.32,44.34,12500.0,35.0689,35.0689,35.0136,35.0294,12500.0
2011-10-10 12:55:00,44.34,44.38,44.34,44.35,6300.0,35.0294,35.061,35.0294,35.0373,6300.0
2011-10-10 13:00:00,44.36,44.41,44.32,44.41,11700.0,35.0452,35.0847,35.0136,35.0847,11700.0
2011-10-10 13:05:00,44.41,44.44,44.39,44.43,13500.0,35.0847,35.1084,35.0689,35.1005,13500.0
2011-10-10 13:10:00,44.43,44.46,44.42,44.44,9200.0,35.1005,35.1242,35.0926,35.1084,9200.0
2011-10-10 13:15:00,44.42,44.45,44.38,44.45,11600.0,35.0926,35.1163,35.061,35.1163,11600.0
2011-10-10 13:20:00,44.45,44.5,44.44,44.48,18600.0,35.1163,35.1558,35.1084,35.14,18600.0
2011-10-10 13:25:00,44.49,44.5,44.46,44.46,20600.0,35.1479,35.1558,35.1242,35.1242,20600.0
2011-10-10 13:30:00,44.46,44.48,44.43,44.44,11800.0,35.1242,35.14,35.1005,35.1084,11800.0
2011-10-10 13:35:00,44.45,44.46,44.41,44.44,11100.0,35.1163,35.1242,35.0847,35.1084,11100.0
2011-10-10 13:40:00,44.44,44.48,44.4,44.43,11000.0,35.1084,35.14,35.0768,35.1005,11000.0
2011-10-10 13:45:00,44.43,44.47,44.42,44.46,7400.0,35.1005,35.1321,35.0926,35.1242,7400.0
2011-10-10 13:50:00,44.47,44.47,44.42,44.42,14200.0,35.1321,35.1321,35.0926,35.0926,14200.0
2011-10-10 13:55:00,44.42,44.49,44.39,44.47,14600.0,35.0926,35.1479,35.0689,35.1321,14600.0
2011-10-10 14:00:00,44.46,44.49,44.44,44.48,12300.0,35.1242,35.1479,35.1084,35.14,12300.0
2011-10-10 14:05:00,44.48,44.5,44.42,44.44,26000.0,35.14,35.1558,35.0926,35.1084,26000.0
2011-10-10 14:10:00,44.44,44.47,44.43,44.46,15400.0,35.1084,35.1321,35.1005,35.1242,15400.0
2011-10-10 14:15:00,44.47,44.49,44.45,44.47,14400.0,35.1321,35.1479,35.1163,35.1321,14400.0
2011-10-10 14:20:00,44.48,44.51,44.46,44.5,26500.0,35.14,35.1637,35.1242,35.1558,26500.0
2011-10-10 14:25:00,44.49,44.5,44.46,44.47,18300.0,35.1479,35.1558,35.1242,35.1321,18300.0
2011-10-10 14:30:00,44.48,44.5,44.46,44.48,18400.0,35.14,35.1558,35.1242,35.14,18400.0
2011-10-10 14:35:00,44.48,44.48,44.41,44.41,15200.0,35.14,35.14,35.0847,35.0847,15200.0
2011-10-10 14:40:00,44.42,44.44,44.4,44.43,13900.0,35.0926,35.1084,35.0768,35.1005,13900.0
2011-10-10 14:45:00,44.45,44.45,44.4,44.42,13700.0,35.1163,35.1163,35.0768,35.0926,13700.0
2011-10-10 14:50:00,44.42,44.45,44.4,44.4,18800.0,35.0926,35.1163,35.0768,35.0768,18800.0
2011-10-10 14:55:00,44.39,44.39,44.36,44.36,27300.0,35.0689,35.0689,35.0452,35.0452,27300.0
2011-10-10 15:00:00,44.36,44.36,44.33,44.36,21500.0,35.0452,35.0452,35.0215,35.0452,21500.0
2011-10-10 15:05:00,44.35,44.36,44.24,44.26,32100.0,35.0373,35.0452,34.9504,34.9662,32100.0
2011-10-10 15:10:00,44.27,44.27,44.16,44.19,25400.0,34.9741,34.9741,34.8872,34.9109,25400.0
2011-10-10 15:15:00,44.2,44.31,44.2,44.3,25400.0,34.9188,35.0057,34.9188,34.9978,25400.0
2011-10-10 15:20:00,44.3,44.3,44.14,44.15,45700.0,34.9978,34.9978,34.8714,34.8793,45700.0
2011-10-10 15:25:00,44.14,44.26,44.14,44.21,50400.0,34.8714,34.9662,34.8714,34.9267,50400.0
2011-10-10 15:30:00,44.2,44.31,44.13,44.29,54600.0,34.9188,35.0057,34.8635,34.9899,54600.0
2011-10-10 15:35:00,44.3,44.32,44.2,44.24,61900.0,34.9978,35.0136,34.9188,34.9504,61900.0
2011-10-10 15:40:00,44.25,44.36,44.16,44.35,89700.0,34.9583,35.0452,34.8872,35.0373,89700.0
2011-10-10 15:45:00,44.36,44.36,44.27,44.35,113400.0,35.0452,35.0452,34.9741,35.0373,113400.0
2011-10-10 15:50:00,44.36,44.45,44.35,44.43,118900.0,35.0452,35.1163,35.0373,35.1005,118900.0
2011-10-10 15:55:00,44.43,44.5,44.38,44.49,184000.0,35.1005,35.1558,35.061,35.1479,184000.0
2011-10-11 09:30:00,44.09,44.48,44.07,44.1,58600.0,34.8319,35.14,34.8161,34.8398,58600.0
2011-10-11 09:35:00,44.1,44.43,44.08,44.35,26300.0,34.8398,35.1005,34.824,35.0373,26300.0
2011-10-11 09:40:00,44.39,44.4,44.2,44.28,17000.0,35.0689,35.0768,34.9188,34.982,17000.0
2011-10-11 09:45:00,44.28,44.55,44.15,44.55,20400.0,34.982,35.1953,34.8793,35.1953,20400.0
2011-10-11 09:50:00,44.54,44.59,44.45,44.48,12500.0,35.1874,35.2269,35.1163,35.14,12500.0
2011-10-11 09:55:00,44.48,44.54,44.42,44.46,12700.0,35.14,35.1874,35.0926,35.1242,12700.0
2011-10-11 10:00:00,44.46,44.5,44.39,44.41,15800.0,35.1242,35.1558,35.0689,35.0847,15800.0
2011-10-11 10:05:00,44.39,44.53,44.38,44.53,12900.0,35.0689,35.1795,35.061,35.1795,12900.0
2011-10-11 10:10:00,44.54,44.6,44.5,44.56,9300.0,35.1874,35.2348,35.1558,35.2032,9300.0
2011-10-11 10:15:00,44.56,44.62,44.5,44.52,18800.0,35.2032,35.2506,35.1558,35.1716,18800.0
2011-10-11 10:20:00,44.54,44.72,44.5,44.7,19800.0,35.1874,35.3296,35.1558,35.3138,19800.0
2011-10-11 10:25:00,44.69,44.74,44.62,44.72,12900.0,35.3059,35.3454,35.2506,35.3296,12900.0
2011-10-11 10:30:00,44.7,44.78,44.66,44.72,13000.0,35.3138,35.377,35.2822,35.3296,13000.0
2011-10-11 10:35:00,44.71,44.77,44.57,44.73,61700.0,35.3217,35.3691,35.2111,35.3375,61700.0
2011-10-11 10:40:00,44.73,44.79,44.69,44.78,25900.0,35.3375,35.3849,35.3059,35.377,25900.0
2011-10-11 10:45:00,44.78,44.8,44.75,44.76,17500.0,35.377,35.3928,35.3533,35.3612,17500.0
2011-10-11 10:50:00,44.77,44.8,44.75,44.75,27100.0,35.3691,35.3928,35.3533,35.3533,27100.0
2011-10-11 10:55:00,44.75,44.75,44.66,44.69,43400.0,35.3533,35.3533,35.2822,35.3059,43400.0
2011-10-11 11:00:00,44.69,44.74,44.66,44.74,28200.0,35.3059,35.3454,35.2822,35.3454,28200.0
2011-10-11 11:05:00,44.74,44.76,44.68,44.73,24800.0,35.3454,35.3612,35.298,35.3375,24800.0
2011-10-11 11:10:00,44.73,44.77,44.7,44.72,20400.0,35.3375,35.3691,35.3138,35.3296,20400.0
2011-10-11 11:15:00,44.71,44.71,44.66,44.69,21400.0,35.3217,35.3217,35.2822,35.3059,21400.0
2011-10-11 11:20:00,44.67,44.67,44.53,44.54,17100.0,35.2901,35.2901,35.1795,35.1874,17100.0
2011-10-11 11:25:00,44.54,44.6,44.52,44.56,26800.0,35.1874,35.2348,35.1716,35.2032,26800.0
2011-10-11 11:30:00,44.57,44.61,44.54,44.61,30900.0,35.2111,35.2427,35.1874,35.2427,30900.0
2011-10-11 11:35:00,44.61,44.62,44.57,44.6,17900.0,35.2427,35.2506,35.2111,35.2348,17900.0
2011-10-11 11:40:00,44.61,44.65,44.6,44.63,28700.0,35.2427,35.2743,35.2348,35.2585,28700.0
2011-10-11 11:45:00,44.64,44.64,44.56,44.58,27600.0,35.2664,35.2664,35.2032,35.219,27600.0
2011-10-11 11:50:00,44.59,44.61,44.54,44.57,14900.0,35.2269,35.2427,35.1874,35.2111,14900.0
2011-10-11 11:55:00,44.57,44.65,44.55,44.61,23400.0,35.2111,35.2743,35.1953,35.2427,23400.0
2011-10-11 12:00:00,44.6,44.63,44.59,44.61,9100.0,35.2348,35.2585,35.2269,35.2427,9100.0
2011-10-11 12:05:00,44.6,44.66,44.57,44.63,11900.0,35.2348,35.2822,35.2111,35.2585,11900.0
2011-10-11 12:10:00,44.64,44.66,44.6,44.63,13500.0,35.2664,35.2822,35.2348,35.2585,13500.0
2011-10-11 12:15:00,44.64,44.64,44.56,44.56,7100.0,35.2664,35.2664,35.2032,35.2032,7100.0
2011-10-11 12:20:00,44.57,44.66,44.52,44.65,44500.0,35.2111,35.2822,35.1716,35.2743,44500.0
2011-10-11 12:25:00,44.64,44.67,44.59,44.59,13000.0,35.2664,35.2901,35.2269,35.2269,13000.0
2011-10-11 12:30:00,44.59,44.59,44.51,44.53,14000.0,35.2269,35.2269,35.1637,35.1795,14000.0
2011-10-11 12:35:00,44.54,44.58,44.46,44.46,13700.0,35.1874,35.219,35.1242,35.1242,13700.0
2011-10-11 12:40:00,44.46,44.48,44.42,44.48,7600.0,35.1242,35.14,35.0926,35.14,7600.0
2011-10-11 12:45:00,44.47,44.47,44.39,44.4,15100.0,35.1321,35.1321,35.0689,35.0768,15100.0
2011-10-11 12:50:00,44.4,44.44,44.38,44.44,9500.0,35.0768,35.1084,35.061,35.1084,9500.0
2011-10-11 12:55:00,44.43,44.5,44.43,44.5,6800.0,35.1005,35.1558,35.1005,35.1558,6800.0
2011-10-11 13:00:00,44.5,44.55,44.43,44.46,9400.0,35.1558,35.1953,35.1005,35.1242,9400.0
2011-10-11 13:05:00,44.45,44.47,44.37,44.46,16400.0,35.1163,35.1321,35.0531,35.1242,16400.0
2011-10-11 13:10:00,44.45,44.46,44.3,44.33,17400.0,35.1163,35.1242,34.9978,35.0215,17400.0
2011-10-11 13:15:00,44.34,44.37,44.28,44.29,80400.0,35.0294,35.0531,34.982,34.9899,80400.0
2011-10-11 13:20:00,44.28,44.33,44.28,44.28,27400.0,34.982,35.0215,34.982,34.982,27400.0
2011-10-11 13:25:00,44.28,44.38,44.22,44.37,24900.0,34.982,35.061,34.9346,35.0531,24900.0
2011-10-11 13:30:00,44.38,44.38,44.32,44.34,38000.0,35.061,35.061,35.0136,35.0294,38000.0
2011-10-11 13:35:00,44.35,44.37,44.31,44.32,13200.0,35.0373,35.0531,35.0057,35.0136,13200.0
2011-10-11 13:40:00,44.33,44.37,44.31,44.33,10300.0,35.0215,35.0531,35.0057,35.0215,10300.0
2011-10-11 13:45:00,44.33,44.38,44.25,44.29,17900.0,35.0215,35.061,34.9583,34.9899,17900.0
2011-10-11 13:50:00,44.29,44.51,44.29,44.48,16100.0,34.9899,35.1637,34.9899,35.14,16100.0
2011-10-11 13:55:00,44.47,44.5,44.42,44.48,25500.0,35.1321,35.1558,35.0926,35.14,25500.0
2011-10-11 14:00:00,44.48,44.51,44.43,44.5,18100.0,35.14,35.1637,35.1005,35.1558,18100.0
2011-10-11 14:05:00,44.5,44.55,44.47,44.53,9200.0,35.1558,35.1953,35.1321,35.1795,9200.0
2011-10-11 14:10:00,44.53,44.53,44.47,44.48,23200.0,35.1795,35.1795,35.1321,35.14,23200.0
2011-10-11 14:15:00,44.49,44.54,44.47,44.51,17000.0,35.1479,35.1874,35.1321,35.1637,17000.0
2011-10-11 14:20:00,44.51,44.58,44.39,44.4,25400.0,35.1637,35.219,35.0689,35.0768,25400.0
2011-10-11 14:25:00,44.41,44.42,44.35,44.36,18900.0,35.0847,35.0926,35.0373,35.0452,18900.0
2011-10-11 14:30:00,44.35,44.41,44.3,44.39,17600.0,35.0373,35.0847,34.9978,35.0689,17600.0
2011-10-11 14:35:00,44.39,44.4,44.27,44.29,13200.0,35.0689,35.0768,34.9741,34.9899,13200.0
2011-10-11 14:40:00,44.28,44.33,44.27,44.33,7600.0,34.982,35.0215,34.9741,35.0215,7600.0
2011-10-11 14:45:00,44.33,44.34,44.27,44.3,8900.0,35.0215,35.0294,34.9741,34.9978,8900.0
2011-10-11 14:50:00,44.3,44.38,44.3,44.32,12300.0,34.9978,35.061,34.9978,35.0136,12300.0
2011-10-11 14:55:00,44.32,44.4,44.32,44.38,16600.0,35.0136,35.0768,35.0136,35.061,16600.0
2011-10-11 15:00:00,44.39,44.49,44.39,44.45,23100.0,35.0689,35.1479,35.0689,35.1163,23100.0
2011-10-11 15:05:00,44.45,44.58,44.45,44.54,16000.0,35.1163,35.219,35.1163,35.1874,16000.0
2011-10-11 15:10:00,44.54,44.58,44.48,44.55,12800.0,35.1874,35.219,35.14,35.1953,12800.0
2011-10-11 15:15:00,44.55,44.59,44.51,44.52,16300.0,35.1953,35.2269,35.1637,35.1716,16300.0
2011-10-11 15:20:00,44.52,44.53,44.44,44.48,20500.0,35.1716,35.1795,35.1084,35.14,20500.0
2011-10-11 15:25:00,44.49,44.55,44.38,44.38,22400.0,35.1479,35.1953,35.061,35.061,22400.0
2011-10-11 15:30:00,44.37,44.54,44.37,44.52,35300.0,35.0531,35.1874,35.0531,35.1716,35300.0
2011-10-11 15:35:00,44.53,44.58,44.47,44.53,39500.0,35.1795,35.219,35.1321,35.1795,39500.0
2011-10-11 15:40:00,44.54,44.58,44.48,44.49,31400.0,35.1874,35.219,35.14,35.1479,31400.0
2011-10-11 15:45:00,44.49,44.59,44.45,44.55,29900.0,35.1479,35.2269,35.1163,35.1953,29900.0
2011-10-11 15:50:00,44.55,44.57,44.46,44.47,35000.0,35.1953,35.2111,35.1242,35.1321,35000.0
2011-10-11 15:55:00,44.48,44.51,44.43,44.5,46800.0,35.14,35.1637,35.1005,35.1558,46800.0
2011-10-12 09:30:00,44.81,44.84,44.58,44.66,50400.0,35.4007,35.4244,35.219,35.2822,50400.0
2011-10-12 09:35:00,44.64,44.88,44.61,44.81,84500.0,35.2664,35.456,35.2427,35.4007,84500.0
2011-10-12 09:40:00,44.8,44.81,44.7,44.7,18700.0,35.3928,35.4007,35.3138,35.3138,18700.0
2011-10-12 09:45:00,44.72,44.76,44.5,44.51,37100.0,35.3296,35.3612,35.1558,35.1637,37100.0
2011-10-12 09:50:00,44.5,44.61,44.46,44.52,40300.0,35.1558,35.2427,35.1242,35.1716,40300.0
2011-10-12 09:55:00,44.54,44.68,44.53,44.64,27200.0,35.1874,35.298,35.1795,35.2664,27200.0
2011-10-12 10:00:00,44.66,44.66,44.53,44.59,26600.0,35.2822,35.2822,35.1795,35.2269,26600.0
2011-10-12 10:05:00,44.6,44.8,44.6,44.77,15400.0,35.2348,35.3928,35.2348,35.3691,15400.0
2011-10-12 10:10:00,44.73,44.8,44.73,44.8,10600.0,35.3375,35.3928,35.3375,35.3928,10600.0
2011-10-12 10:15:00,44.8,44.87,44.78,44.79,38000.0,35.3928,35.4481,35.377,35.3849,38000.0
2011-10-12 10:20:00,44.8,44.82,44.73,44.76,12600.0,35.3928,35.4086,35.3375,35.3612,12600.0
2011-10-12 10:25:00,44.78,44.88,44.76,44.88,57200.0,35.377,35.456,35.3612,35.456,57200.0
2011-10-12 10:30:00,44.89,44.95,44.86,44.95,154300.0,35.4639,35.5113,35.4402,35.5113,154300.0
2011-10-12 10:35:00,44.96,45.0,44.96,44.97,27400.0,35.5192,35.5508,35.5192,35.5271,27400.0
2011-10-12 10:40:00,44.98,44.98,44.81,44.83,50200.0,35.535,35.535,35.4007,35.4165,50200.0
2011-10-12 10:45:00,44.81,44.92,44.77,44.79,54300.0,35.4007,35.4876,35.3691,35.3849,54300.0
2011-10-12 10:50:00,44.78,44.79,44.57,44.6,17200.0,35.377,35.3849,35.2111,35.2348,17200.0
2011-10-12 10:55:00,44.62,44.66,44.53,44.53,21300.0,35.2506,35.2822,35.1795,35.1795,21300.0
2011-10-12 11:00:00,44.53,44.63,44.53,44.63,14000.0,35.1795,35.2585,35.1795,35.2585,14000.0
2011-10-12 11:05:00,44.62,44.68,44.61,44.64,16500.0,35.2506,35.298,35.2427,35.2664,16500.0
2011-10-12 11:10:00,44.65,44.75,44.64,44.75,43500.0,35.2743,35.3533,35.2664,35.3533,43500.0
2011-10-12 11:15:00,44.75,44.8,44.7,44.76,9700.0,35.3533,35.3928,35.3138,35.3612,9700.0
2011-10-12 11:20:00,44.75,44.85,44.75,44.82,13900.0,35.3533,35.4323,35.3533,35.4086,13900.0
2011-10-12 11:25:00,44.83,44.95,44.83,44.92,11900.0,35.4165,35.5113,35.4165,35.4876,11900.0
2011-10-12 11:30:00,44.91,44.96,44.9,44.91,32400.0,35.4797,35.5192,35.4718,35.4797,32400.0
2011-10-12 11:35:00,44.91,44.96,44.88,44.95,22900.0,35.4797,35.5192,35.456,35.5113,22900.0
2011-10-12 11:40:00,44.95,44.97,44.94,44.95,10800.0,35.5113,35.5271,35.5034,35.5113,10800.0
2011-10-12 11:45:00,44.96,44.97,44.9,44.93,29400.0,35.5192,35.5271,35.4718,35.4955,29400.0
2011-10-12 11:50:00,44.93,44.95,44.9,44.94,16400.0,35.4955,35.5113,35.4718,35.5034,16400.0
2011-10-12 11:55:00,44.95,44.95,44.88,44.91,37100.0,35.5113,35.5113,35.456,35.4797,37100.0
2011-10-12 12:00:00,44.92,44.96,44.92,44.95,14600.0,35.4876,35.5192,35.4876,35.5113,14600.0
2011-10-12 12:05:00,44.95,44.98,44.94,44.95,86300.0,35.5113,35.535,35.5034,35.5113,86300.0
2011-10-12 12:10:00,44.95,45.0,44.94,45.0,31700.0,35.5113,35.5508,35.5034,35.5508,31700.0
2011-10-12 12:15:00,45.0,45.1,44.99,45.09,64400.0,35.5508,35.6298,35.5429,35.6219,64400.0
2011-10-12 12:20:00,45.08,45.23,45.08,45.21,94900.0,35.614,35.7325,35.614,35.7167,94900.0
2011-10-12 12:25:00,45.21,45.21,45.11,45.13,15500.0,35.7167,35.7167,35.6377,35.6535,15500.0
2011-10-12 12:30:00,45.12,45.16,45.12,45.14,11600.0,35.6456,35.6772,35.6456,35.6614,11600.0
2011-10-12 12:35:00,45.13,45.16,45.1,45.14,20200.0,35.6535,35.6772,35.6298,35.6614,20200.0
2011-10-12 12:40:00,45.13,45.15,45.12,45.14,12800.0,35.6535,35.6693,35.6456,35.6614,12800.0
2011-10-12 12:45:00,45.14,45.18,45.13,45.18,9100.0,35.6614,35.693,35.6535,35.693,9100.0
2011-10-12 12:50:00,45.18,45.28,45.18,45.26,77100.0,35.693,35.772,35.693,35.7562,77100.0
2011-10-12 12:55:00,45.26,45.27,45.2,45.23,22800.0,35.7562,35.7641,35.7088,35.7325,22800.0
2011-10-12 13:00:00,45.23,45.34,45.22,45.33,34500.0,35.7325,35.8194,35.7246,35.8115,34500.0
2011-10-12 13:05:00,45.35,45.37,45.29,45.29,9200.0,35.8273,35.8431,35.7799,35.7799,9200.0
2011-10-12 13:10:00,45.29,45.32,45.24,45.26,14200.0,35.7799,35.8036,35.7404,35.7562,14200.0
2011-10-12 13:15:00,45.25,45.27,45.23,45.27,10000.0,35.7483,35.7641,35.7325,35.7641,10000.0
2011-10-12 13:20:00,45.29,45.29,45.23,45.23,4000.0,35.7799,35.7799,35.7325,35.7325,4000.0
2011-10-12 13:25:00,45.23,45.25,45.2,45.2,6900.0,35.7325,35.7483,35.7088,35.7088,6900.0
2011-10-12 13:30:00,45.21,45.29,45.21,45.25,13800.0,35.7167,35.7799,35.7167,35.7483,13800.0
2011-10-12 13:35:00,45.26,45.29,45.24,45.28,9200.0,35.7562,35.7799,35.7404,35.772,9200.0
2011-10-12 13:40:00,45.28,45.3,45.28,45.28,11600.0,35.772,35.7878,35.772,35.772,11600.0
2011-10-12 13:45:00,45.28,45.31,45.23,45.25,15700.0,35.772,35.7957,35.7325,35.7483,15700.0
2011-10-12 13:50:00,45.25,45.27,45.18,45.21,15000.0,35.7483,35.7641,35.693,35.7167,15000.0
2011-10-12 13:55:00,45.22,45.29,45.22,45.26,12500.0,35.7246,35.7799,35.7246,35.7562,12500.0
2011-10-12 14:00:00,45.27,45.34,45.23,45.29,19900.0,35.7641,35.8194,35.7325,35.7799,19900.0
2011-10-12 14:05:00,45.3,45.4,45.3,45.4,13800.0,35.7878,35.8668,35.7878,35.8668,13800.0
2011-10-12 14:10:00,45.4,45.41,45.33,45.39,12800.0,35.8668,35.8747,35.8115,35.8589,12800.0
2011-10-12 14:15:00,45.4,45.41,45.27,45.34,11900.0,35.8668,35.8747,35.7641,35.8194,11900.0
2011-10-12 14:20:00,45.31,45.35,45.29,45.33,10400.0,35.7957,35.8273,35.7799,35.8115,10400.0
2011-10-12 14:25:00,45.33,45.34,45.26,45.31,11800.0,35.8115,35.8194,35.7562,35.7957,11800.0
2011-10-12 14:30:00,45.31,45.41,45.31,45.39,69800.0,35.7957,35.8747,35.7957,35.8589,69800.0
2011-10-12 14:35:00,45.38,45.38,45.28,45.28,19900.0,35.851,35.851,35.772,35.772,19900.0
2011-10-12 14:40:00,45.28,45.34,45.19,45.19,23500.0,35.772,35.8194,35.7009,35.7009,23500.0
2011-10-12 14:45:00,45.2,45.23,45.16,45.23,14200.0,35.7088,35.7325,35.6772,35.7325,14200.0
2011-10-12 14:50:00,45.23,45.23,45.14,45.15,14700.0,35.7325,35.7325,35.6614,35.6693,14700.0
2011-10-12 14:55:00,45.15,45.15,45.02,45.05,18800.0,35.6693,35.6693,35.5666,35.5903,18800.0
2011-10-12 15:00:00,45.05,45.09,45.03,45.07,13300.0,35.5903,35.6219,35.5745,35.6061,13300.0
2011-10-12 15:05:00,45.05,45.08,45.0,45.04,27200.0,35.5903,35.614,35.5508,35.5824,27200.0
2011-10-12 15:10:00,45.04,45.16,45.0,45.15,23500.0,35.5824,35.6772,35.5508,35.6693,23500.0
2011-10-12 15:15:00,45.14,45.14,45.0,45.04,19900.0,35.6614,35.6614,35.5508,35.5824,19900.0
2011-10-12 15:20:00,45.06,45.07,44.96,45.01,13900.0,35.5982,35.6061,35.5192,35.5587,13900.0
2011-10-12 15:25:00,45.02,45.11,45.01,45.07,15800.0,35.5666,35.6377,35.5587,35.6061,15800.0
2011-10-12 15:30:00,45.08,45.16,45.05,45.11,24600.0,35.614,35.6772,35.5903,35.6377,24600.0
2011-10-12 15:35:00,45.11,45.18,45.05,45.11,23600.0,35.6377,35.693,35.5903,35.6377,23600.0
2011-10-12 15:40:00,45.11,45.18,45.09,45.17,29300.0,35.6377,35.693,35.6219,35.6851,29300.0
2011-10-12 15:45:00,45.16,45.19,44.89,44.92,46600.0,35.6772,35.7009,35.4639,35.4876,46600.0
2011-10-12 15:50:00,44.91,45.0,44.87,44.88,50000.0,35.4797,35.5508,35.4481,35.456,50000.0
2011-10-12 15:55:00,44.88,45.01,44.88,44.92,202800.0,35.456,35.5587,35.456,35.4876,202800.0
2011-10-13 09:30:00,44.67,44.73,44.43,44.62,74200.0,35.2901,35.3375,35.1005,35.2506,74200.0
2011-10-13 09:35:00,44.6,44.82,44.59,44.71,24900.0,35.2348,35.4086,35.2269,35.3217,24900.0
2011-10-13 09:40:00,44.72,44.74,44.68,44.7,9900.0,35.3296,35.3454,35.298,35.3138,9900.0
2011-10-13 09:45:00,44.72,44.84,44.65,44.67,21400.0,35.3296,35.4244,35.2743,35.2901,21400.0
2011-10-13 09:50:00,44.68,44.73,44.57,44.58,9400.0,35.298,35.3375,35.2111,35.219,9400.0
2011-10-13 09:55:00,44.56,44.56,44.47,44.49,18600.0,35.2032,35.2032,35.1321,35.1479,18600.0
2011-10-13 10:00:00,44.46,44.54,44.37,44.38,20900.0,35.1242,35.1874,35.0531,35.061,20900.0
2011-10-13 10:05:00,44.38,44.46,44.33,44.43,10000.0,35.061,35.1242,35.0215,35.1005,10000.0
2011-10-13 10:10:00,44.45,44.5,44.43,44.46,16600.0,35.1163,35.1558,35.1005,35.1242,16600.0
2011-10-13 10:15:00,44.46,44.46,44.31,44.31,19900.0,35.1242,35.1242,35.0057,35.0057,19900.0
2011-10-13 10:20:00,44.31,44.45,44.26,44.41,16900.0,35.0057,35.1163,34.9662,35.0847,16900.0
2011-10-13 10:25:00,44.4,44.49,44.34,44.35,23700.0,35.0768,35.1479,35.0294,35.0373,23700.0
2011-10-13 10:30:00,44.34,44.41,44.3,44.34,36100.0,35.0294,35.0847,34.9978,35.0294,36100.0
2011-10-13 10:35:00,44.35,44.39,44.31,44.36,17600.0,35.0373,35.0689,35.0057,35.0452,17600.0
2011-10-13 10:40:00,44.37,44.4,44.22,44.24,14600.0,35.0531,35.0768,34.9346,34.9504,14600.0
2011-10-13 10:45:00,44.24,44.25,44.09,44.14,36300.0,34.9504,34.9583,34.8319,34.8714,36300.0
2011-10-13 10:50:00,44.12,44.18,44.08,44.09,28600.0,34.8556,34.903,34.824,34.8319,28600.0
2011-10-13 10:55:00,44.11,44.12,44.0,44.04,21200.0,34.8477,34.8556,34.7608,34.7924,21200.0
2011-10-13 11:00:00,44.04,44.19,44.03,44.19,7500.0,34.7924,34.9109,34.7845,34.9109,7500.0
2011-10-13 11:05:00,44.2,44.2,44.06,44.07,24400.0,34.9188,34.9188,34.8082,34.8161,24400.0
2011-10-13 11:10:00,44.08,44.16,44.06,44.15,20700.0,34.824,34.8872,34.8082,34.8793,20700.0
2011-10-13 11:15:00,44.15,44.17,44.0,44.01,18400.0,34.8793,34.8951,34.7608,34.7687,18400.0
2011-10-13 11:20:00,44.01,44.09,44.0,44.07,11900.0,34.7687,34.8319,34.7608,34.8161,11900.0
2011-10-13 11:25:00,44.05,44.07,43.96,43.97,21700.0,34.8003,34.8161,34.7292,34.7371,21700.0
2011-10-13 11:30:00,43.97,44.08,43.96,44.0,27200.0,34.7371,34.824,34.7292,34.7608,27200.0
2011-10-13 11:35:00,44.0,44.06,44.0,44.03,8700.0,34.7608,34.8082,34.7608,34.7845,8700.0
2011-10-13 11:40:00,44.05,44.14,44.01,44.07,9800.0,34.8003,34.8714,34.7687,34.8161,9800.0
2011-10-13 11:45:00,44.14,44.22,44.09,44.13,12300.0,34.8714,34.9346,34.8319,34.8635,12300.0
2011-10-13 11:50:00,44.12,44.18,44.02,44.13,12800.0,34.8556,34.903,34.7766,34.8635,12800.0
2011-10-13 11:55:00,44.12,44.19,44.11,44.14,3100.0,34.8556,34.9109,34.8477,34.8714,3100.0
2011-10-13 12:00:00,44.13,44.18,44.11,44.18,4700.0,34.8635,34.903,34.8477,34.903,4700.0
2011-10-13 12:05:00,44.18,44.21,44.17,44.17,7400.0,34.903,34.9267,34.8951,34.8951,7400.0
2011-10-13 12:10:00,44.17,44.19,44.04,44.07,21800.0,34.8951,34.9109,34.7924,34.8161,21800.0
2011-10-13 12:15:00,44.08,44.13,44.07,44.1,5300.0,34.824,34.8635,34.8161,34.8398,5300.0
2011-10-13 12:20:00,44.1,44.16,44.1,44.15,29100.0,34.8398,34.8872,34.8398,34.8793,29100.0
2011-10-13 12:25:00,44.15,44.15,44.02,44.06,36700.0,34.8793,34.8793,34.7766,34.8082,36700.0
2011-10-13 12:30:00,44.06,44.09,44.06,44.08,4200.0,34.8082,34.8319,34.8082,34.824,4200.0
2011-10-13 12:35:00,44.09,44.09,44.06,44.09,7800.0,34.8319,34.8319,34.8082,34.8319,7800.0
2011-10-13 12:40:00,44.09,44.1,44.07,44.08,8300.0,34.8319,34.8398,34.8161,34.824,8300.0
2011-10-13 12:45:00,44.09,44.13,44.05,44.11,13000.0,34.8319,34.8635,34.8003,34.8477,13000.0
2011-10-13 12:50:00,44.12,44.15,44.11,44.13,5100.0,34.8556,34.8793,34.8477,34.8635,5100.0
2011-10-13 12:55:00,44.15,44.15,44.14,44.14,16100.0,34.8793,34.8793,34.8714,34.8714,16100.0
2011-10-13 13:00:00,44.14,44.14,44.08,44.1,9700.0,34.8714,34.8714,34.824,34.8398,9700.0
2011-10-13 13:05:00,44.11,44.16,44.06,44.15,19300.0,34.8477,34.8872,34.8082,34.8793,19300.0
2011-10-13 13:10:00,44.15,44.25,44.15,44.25,6200.0,34.8793,34.9583,34.8793,34.9583,6200.0
2011-10-13 13:15:00,44.24,44.24,44.18,44.18,8600.0,34.9504,34.9504,34.903,34.903,8600.0
2011-10-13 13:20:00,44.17,44.19,44.16,44.19,6600.0,34.8951,34.9109,34.8872,34.9109,6600.0
2011-10-13 13:25:00,44.19,44.34,44.19,44.32,8700.0,34.9109,35.0294,34.9109,35.0136,8700.0
2011-10-13 13:30:00,44.32,44.35,44.26,44.3,5400.0,35.0136,35.0373,34.9662,34.9978,5400.0
2011-10-13 13:35:00,44.34,44.35,44.31,44.32,5500.0,35.0294,35.0373,35.0057,35.0136,5500.0
2011-10-13 13:40:00,44.32,44.38,44.27,44.38,9200.0,35.0136,35.061,34.9741,35.061,9200.0
2011-10-13 13:45:00,44.4,44.43,44.39,44.4,9600.0,35.0768,35.1005,35.0689,35.0768,9600.0
2011-10-13 13:50:00,44.4,44.4,44.37,44.37,12200.0,35.0768,35.0768,35.0531,35.0531,12200.0
2011-10-13 13:55:00,44.35,44.39,44.33,44.33,4700.0,35.0373,35.0689,35.0215,35.0215,4700.0
2011-10-13 14:00:00,44.35,44.35,44.27,44.28,8300.0,35.0373,35.0373,34.9741,34.982,8300.0
2011-10-13 14:05:00,44.27,44.32,44.25,44.27,16700.0,34.9741,35.0136,34.9583,34.9741,16700.0
2011-10-13 14:10:00,44.27,44.28,44.22,44.23,15000.0,34.9741,34.982,34.9346,34.9425,15000.0
2011-10-13 14:15:00,44.23,44.27,44.21,44.22,19500.0,34.9425,34.9741,34.9267,34.9346,19500.0
2011-10-13 14:20:00,44.21,44.25,44.19,44.2,31000.0,34.9267,34.9583,34.9109,34.9188,31000.0
2011-10-13 14:25:00,44.19,44.23,44.15,44.22,11800.0,34.9109,34.9425,34.8793,34.9346,11800.0
2011-10-13 14:30:00,44.23,44.23,44.16,44.21,30900.0,34.9425,34.9425,34.8872,34.9267,30900.0
2011-10-13 14:35:00,44.2,44.23,44.18,44.22,9000.0,34.9188,34.9425,34.903,34.9346,9000.0
2011-10-13 14:40:00,44.23,44.3,44.18,44.25,13800.0,34.9425,34.9978,34.903,34.9583,13800.0
2011-10-13 14:45:00,44.26,44.43,44.23,44.41,17300.0,34.9662,35.1005,34.9425,35.0847,17300.0
2011-10-13 14:50:00,44.42,44.49,44.39,44.46,19900.0,35.0926,35.1479,35.0689,35.1242,19900.0
2011-10-13 14:55:00,44.46,44.47,44.39,44.39,15800.0,35.1242,35.1321,35.0689,35.0689,15800.0
2011-10-13 15:00:00,44.4,44.47,44.39,44.46,20200.0,35.0768,35.1321,35.0689,35.1242,20200.0
2011-10-13 15:05:00,44.47,44.53,44.47,44.53,20500.0,35.1321,35.1795,35.1321,35.1795,20500.0
2011-10-13 15:10:00,44.53,44.54,44.48,44.5,47000.0,35.1795,35.1874,35.14,35.1558,47000.0
2011-10-13 15:15:00,44.51,44.56,44.49,44.53,30200.0,35.1637,35.2032,35.1479,35.1795,30200.0
2011-10-13 15:20:00,44.54,44.55,44.48,44.48,70200.0,35.1874,35.1953,35.14,35.14,70200.0
2011-10-13 15:25:00,44.48,44.48,44.42,44.43,48200.0,35.14,35.14,35.0926,35.1005,48200.0
2011-10-13 15:30:00,44.43,44.45,44.33,44.38,37700.0,35.1005,35.1163,35.0215,35.061,37700.0
2011-10-13 15:35:00,44.39,44.44,44.35,44.37,35300.0,35.0689,35.1084,35.0373,35.0531,35300.0
2011-10-13 15:40:00,44.37,44.43,44.35,44.4,47400.0,35.0531,35.1005,35.0373,35.0768,47400.0
2011-10-13 15:45:00,44.4,44.46,44.33,44.41,80100.0,35.0768,35.1242,35.0215,35.0847,80100.0
2011-10-13 15:50:00,44.41,44.5,44.4,44.5,52800.0,35.0847,35.1558,35.0768,35.1558,52800.0
2011-10-13 15:55:00,44.5,44.5,44.46,44.47,70200.0,35.1558,35.1558,35.1242,35.1321,70200.0
2011-10-14 09:30:00,44.95,44.95,44.58,44.68,51200.0,35.5113,35.5113,35.219,35.298,51200.0
2011-10-14 09:35:00,44.72,44.92,44.72,44.87,26000.0,35.3296,35.4876,35.3296,35.4481,26000.0
2011-10-14 09:40:00,44.87,44.98,44.79,44.86,18800.0,35.4481,35.535,35.3849,35.4402,18800.0
2011-10-14 09:45:00,44.88,45.0,44.88,44.95,22600.0,35.456,35.5508,35.456,35.5113,22600.0
2011-10-14 09:50:00,44.94,44.97,44.8,44.81,19900.0,35.5034,35.5271,35.3928,35.4007,19900.0
2011-10-14 09:55:00,44.85,44.97,44.81,44.87,14600.0,35.4323,35.5271,35.4007,35.4481,14600.0
2011-10-14 10:00:00,44.89,44.89,44.82,44.84,7900.0,35.4639,35.4639,35.4086,35.4244,7900.0
2011-10-14 10:05:00,44.84,44.91,44.82,44.84,17300.0,35.4244,35.4797,35.4086,35.4244,17300.0
2011-10-14 10:10:00,44.81,44.84,44.78,44.79,8200.0,35.4007,35.4244,35.377,35.3849,8200.0
2011-10-14 10:15:00,44.78,44.78,44.63,44.67,11100.0,35.377,35.377,35.2585,35.2901,11100.0
2011-10-14 10:20:00,44.68,44.68,44.59,44.64,11100.0,35.298,35.298,35.2269,35.2664,11100.0
2011-10-14 10:25:00,44.65,44.66,44.54,44.6,12300.0,35.2743,35.2822,35.1874,35.2348,12300.0
2011-10-14 10:30:00,44.59,44.68,44.53,44.67,17100.0,35.2269,35.298,35.1795,35.2901,17100.0
2011-10-14 10:35:00,44.67,44.69,44.58,44.59,16700.0,35.2901,35.3059,35.219,35.2269,16700.0
2011-10-14 10:40:00,44.58,44.61,44.52,44.59,36000.0,35.219,35.2427,35.1716,35.2269,36000.0
2011-10-14 10:45:00,44.58,44.64,44.55,44.59,26300.0,35.219,35.2664,35.1953,35.2269,26300.0
2011-10-14 10:50:00,44.6,44.69,44.6,44.62,14300.0,35.2348,35.3059,35.2348,35.2506,14300.0
2011-10-14 10:55:00,44.62,44.76,44.62,44.75,11400.0,35.2506,35.3612,35.2506,35.3533,11400.0
2011-10-14 11:00:00,44.75,44.8,44.73,44.79,5400.0,35.3533,35.3928,35.3375,35.3849,5400.0
2011-10-14 11:05:00,44.81,44.81,44.69,44.72,19200.0,35.4007,35.4007,35.3059,35.3296,19200.0
2011-10-14 11:10:00,44.72,44.73,44.63,44.67,13000.0,35.3296,35.3375,35.2585,35.2901,13000.0
2011-10-14 11:15:00,44.68,44.74,44.66,44.73,5400.0,35.298,35.3454,35.2822,35.3375,5400.0
2011-10-14 11:20:00,44.74,44.75,44.63,44.66,14400.0,35.3454,35.3533,35.2585,35.2822,14400.0
2011-10-14 11:25:00,44.65,44.69,44.63,44.67,27600.0,35.2743,35.3059,35.2585,35.2901,27600.0
2011-10-14 11:30:00,44.66,44.72,44.65,44.66,32000.0,35.2822,35.3296,35.2743,35.2822,32000.0
2011-10-14 11:35:00,44.65,44.66,44.61,44.63,24000.0,35.2743,35.2822,35.2427,35.2585,24000.0
2011-10-14 11:40:00,44.62,44.71,44.61,44.65,26100.0,35.2506,35.3217,35.2427,35.2743,26100.0
2011-10-14 11:45:00,44.65,44.69,44.64,44.64,21200.0,35.2743,35.3059,35.2664,35.2664,21200.0
2011-10-14 11:50:00,44.64,44.64,44.58,44.58,11400.0,35.2664,35.2664,35.219,35.219,11400.0
2011-10-14 11:55:00,44.6,44.63,44.56,44.58,9900.0,35.2348,35.2585,35.2032,35.219,9900.0
2011-10-14 12:00:00,44.57,44.62,44.57,44.6,18600.0,35.2111,35.2506,35.2111,35.2348,18600.0
2011-10-14 12:05:00,44.59,44.59,44.55,44.59,7600.0,35.2269,35.2269,35.1953,35.2269,7600.0
2011-10-14 12:10:00,44.59,44.61,44.58,44.59,8700.0,35.2269,35.2427,35.219,35.2269,8700.0
2011-10-14 12:15:00,44.6,44.66,44.59,44.64,18500.0,35.2348,35.2822,35.2269,35.2664,18500.0
2011-10-14 12:20:00,44.65,44.66,44.59,44.59,11500.0,35.2743,35.2822,35.2269,35.2269,11500.0
2011-10-14 12:25:00,44.59,44.62,44.56,44.6,9600.0,35.2269,35.2506,35.2032,35.2348,9600.0
2011-10-14 12:30:00,44.6,44.66,44.59,44.66,7400.0,35.2348,35.2822,35.2269,35.2822,7400.0
2011-10-14 12:35:00,44.67,44.69,44.61,44.66,25600.0,35.2901,35.3059,35.2427,35.2822,25600.0
2011-10-14 12:40:00,44.66,44.72,44.66,44.71,6800.0,35.2822,35.3296,35.2822,35.3217,6800.0
2011-10-14 12:45:00,44.7,44.74,44.7,44.73,4500.0,35.3138,35.3454,35.3138,35.3375,4500.0
2011-10-14 12:50:00,44.73,44.75,44.66,44.67,13600.0,35.3375,35.3533,35.2822,35.2901,13600.0
2011-10-14 12:55:00,44.65,44.67,44.63,44.64,4900.0,35.2743,35.2901,35.2585,35.2664,4900.0
2011-10-14 13:00:00,44.67,44.71,44.66,44.71,11900.0,35.2901,35.3217,35.2822,35.3217,11900.0
2011-10-14 13:05:00,44.71,44.73,44.7,44.72,3300.0,35.3217,35.3375,35.3138,35.3296,3300.0
2011-10-14 13:10:00,44.73,44.76,44.69,44.75,6300.0,35.3375,35.3612,35.3059,35.3533,6300.0
2011-10-14 13:15:00,44.75,44.83,44.75,44.83,8600.0,35.3533,35.4165,35.3533,35.4165,8600.0
2011-10-14 13:20:00,44.83,44.84,44.78,44.78,11200.0,35.4165,35.4244,35.377,35.377,11200.0
2011-10-14 13:25:00,44.77,44.8,44.75,44.75,8600.0,35.3691,35.3928,35.3533,35.3533,8600.0
2011-10-14 13:30:00,44.73,44.82,44.73,44.81,8400.0,35.3375,35.4086,35.3375,35.4007,8400.0
2011-10-14 13:35:00,44.8,44.83,44.77,44.77,7100.0,35.3928,35.4165,35.3691,35.3691,7100.0
2011-10-14 13:40:00,44.77,44.81,44.76,44.79,5400.0,35.3691,35.4007,35.3612,35.3849,5400.0
2011-10-14 13:45:00,44.8,44.87,44.8,44.87,7900.0,35.3928,35.4481,35.3928,35.4481,7900.0
2011-10-14 13:50:00,44.87,44.89,44.84,44.86,7700.0,35.4481,35.4639,35.4244,35.4402,7700.0
2011-10-14 13:55:00,44.86,44.92,44.86,44.88,14600.0,35.4402,35.4876,35.4402,35.456,14600.0
2011-10-14 14:00:00,44.89,44.94,44.89,44.94,15700.0,35.4639,35.5034,35.4639,35.5034,15700.0
2011-10-14 14:05:00,44.94,44.95,44.9,44.93,9200.0,35.5034,35.5113,35.4718,35.4955,9200.0
2011-10-14 14:10:00,44.93,44.95,44.87,44.89,36400.0,35.4955,35.5113,35.4481,35.4639,36400.0
2011-10-14 14:15:00,44.91,44.96,44.91,44.93,20600.0,35.4797,35.5192,35.4797,35.4955,20600.0
2011-10-14 14:20:00,44.94,44.98,44.93,44.95,14000.0,35.5034,35.535,35.4955,35.5113,14000.0
2011-10-14 14:25:00,44.94,44.98,44.93,44.97,14400.0,35.5034,35.535,35.4955,35.5271,14400.0
2011-10-14 14:30:00,44.98,44.98,44.91,44.93,13500.0,35.535,35.535,35.4797,35.4955,13500.0
2011-10-14 14:35:00,44.93,44.97,44.92,44.95,6400.0,35.4955,35.5271,35.4876,35.5113,6400.0
2011-10-14 14:40:00,44.94,44.95,44.89,44.89,21500.0,35.5034,35.5113,35.4639,35.4639,21500.0
2011-10-14 14:45:00,44.91,44.91,44.86,44.91,19200.0,35.4797,35.4797,35.4402,35.4797,19200.0
2011-10-14 14:50:00,44.92,44.94,44.89,44.91,13900.0,35.4876,35.5034,35.4639,35.4797,13900.0
2011-10-14 14:55:00,44.91,45.0,44.89,44.98,16200.0,35.4797,35.5508,35.4639,35.535,16200.0
2011-10-14 15:00:00,44.99,45.0,44.94,44.96,10300.0,35.5429,35.5508,35.5034,35.5192,10300.0
2011-10-14 15:05:00,44.95,44.98,44.92,44.97,12000.0,35.5113,35.535,35.4876,35.5271,12000.0
2011-10-14 15:10:00,44.93,44.95,44.87,44.91,13300.0,35.4955,35.5113,35.4481,35.4797,13300.0
2011-10-14 15:15:00,44.91,44.96,44.91,44.95,18800.0,35.4797,35.5192,35.4797,35.5113,18800.0
2011-10-14 15:20:00,44.96,44.97,44.89,44.93,33500.0,35.5192,35.5271,35.4639,35.4955,33500.0
2011-10-14 15:25:00,44.93,44.95,44.93,44.95,33200.0,35.4955,35.5113,35.4955,35.5113,33200.0
2011-10-14 15:30:00,44.94,45.0,44.94,44.99,55200.0,35.5034,35.5508,35.5034,35.5429,55200.0
2011-10-14 15:35:00,44.99,45.0,44.92,44.92,49300.0,35.5429,35.5508,35.4876,35.4876,49300.0
2011-10-14 15:40:00,44.92,44.93,44.88,44.9,33000.0,35.4876,35.4955,35.456,35.4718,33000.0
2011-10-14 15:45:00,44.9,44.92,44.82,44.84,39100.0,35.4718,35.4876,35.4086,35.4244,39100.0
2011-10-14 15:50:00,44.85,44.92,44.83,44.92,48700.0,35.4323,35.4876,35.4165,35.4876,48700.0
2011-10-14 15:55:00,44.92,45.05,44.91,45.04,91100.0,35.4876,35.5903,35.4797,35.5824,91100.0
2011-10-17 09:30:00,44.93,44.93,44.77,44.81,21300.0,35.4955,35.4955,35.3691,35.4007,21300.0
2011-10-17 09:35:00,44.8,45.02,44.8,44.99,31600.0,35.3928,35.5666,35.3928,35.5429,31600.0
2011-10-17 09:40:00,45.0,45.14,44.99,45.14,12600.0,35.5508,35.6614,35.5429,35.6614,12600.0
2011-10-17 09:45:00,45.14,45.24,45.01,45.03,26300.0,35.6614,35.7404,35.5587,35.5745,26300.0
2011-10-17 09:50:00,45.04,45.04,44.67,44.71,28000.0,35.5824,35.5824,35.2901,35.3217,28000.0
2011-10-17 09:55:00,44.71,44.75,44.68,44.69,14900.0,35.3217,35.3533,35.298,35.3059,14900.0
2011-10-17 10:00:00,44.67,44.75,44.65,44.69,18400.0,35.2901,35.3533,35.2743,35.3059,18400.0
2011-10-17 10:05:00,44.68,44.69,44.61,44.68,13200.0,35.298,35.3059,35.2427,35.298,13200.0
2011-10-17 10:10:00,44.68,44.71,44.61,44.61,13400.0,35.298,35.3217,35.2427,35.2427,13400.0
2011-10-17 10:15:00,44.61,44.63,44.51,44.56,12500.0,35.2427,35.2585,35.1637,35.2032,12500.0
2011-10-17 10:20:00,44.56,44.6,44.53,44.6,9600.0,35.2032,35.2348,35.1795,35.2348,9600.0
2011-10-17 10:25:00,44.61,44.62,44.55,44.6,48100.0,35.2427,35.2506,35.1953,35.2348,48100.0
2011-10-17 10:30:00,44.59,44.62,44.59,44.61,16900.0,35.2269,35.2506,35.2269,35.2427,16900.0
2011-10-17 10:35:00,44.6,44.67,44.6,44.62,12000.0,35.2348,35.2901,35.2348,35.2506,12000.0
2011-10-17 10:40:00,44.62,44.62,44.55,44.55,59100.0,35.2506,35.2506,35.1953,35.1953,59100.0
2011-10-17 10:45:00,44.56,44.56,44.49,44.5,7900.0,35.2032,35.2032,35.1479,35.1558,7900.0
2011-10-17 10:50:00,44.49,44.54,44.46,44.53,10300.0,35.1479,35.1874,35.1242,35.1795,10300.0
2011-10-17 10:55:00,44.54,44.65,44.51,44.64,10000.0,35.1874,35.2743,35.1637,35.2664,10000.0
2011-10-17 11:00:00,44.64,44.67,44.57,44.57,12900.0,35.2664,35.2901,35.2111,35.2111,12900.0
2011-10-17 11:05:00,44.6,44.67,44.6,44.66,10000.0,35.2348,35.2901,35.2348,35.2822,10000.0
2011-10-17 11:10:00,44.66,44.66,44.61,44.65,9200.0,35.2822,35.2822,35.2427,35.2743,9200.0
2011-10-17 11:15:00,44.65,44.67,44.63,44.65,6300.0,35.2743,35.2901,35.2585,35.2743,6300.0
2011-10-17 11:20:00,44.65,44.67,44.63,44.67,7200.0,35.2743,35.2901,35.2585,35.2901,7200.0
2011-10-17 11:25:00,44.67,44.68,44.65,44.67,9500.0,35.2901,35.298,35.2743,35.2901,9500.0
2011-10-17 11:30:00,44.66,44.66,44.62,44.62,11000.0,35.2822,35.2822,35.2506,35.2506,11000.0
2011-10-17 11:35:00,44.63,44.64,44.58,44.61,16800.0,35.2585,35.2664,35.219,35.2427,16800.0
2011-10-17 11:40:00,44.62,44.65,44.61,44.63,11500.0,35.2506,35.2743,35.2427,35.2585,11500.0
2011-10-17 11:45:00,44.62,44.65,44.56,44.58,28000.0,35.2506,35.2743,35.2032,35.219,28000.0
2011-10-17 11:50:00,44.58,44.63,44.57,44.58,9700.0,35.219,35.2585,35.2111,35.219,9700.0
2011-10-17 11:55:00,44.58,44.61,44.53,44.54,17800.0,35.219,35.2427,35.1795,35.1874,17800.0
2011-10-17 12:00:00,44.53,44.55,44.49,44.55,18300.0,35.1795,35.1953,35.1479,35.1953,18300.0
2011-10-17 12:05:00,44.53,44.55,44.48,44.51,8700.0,35.1795,35.1953,35.14,35.1637,8700.0
2011-10-17 12:10:00,44.5,44.53,44.45,44.51,12200.0,35.1558,35.1795,35.1163,35.1637,12200.0
2011-10-17 12:15:00,44.5,44.65,44.5,44.65,9900.0,35.1558,35.2743,35.1558,35.2743,9900.0
2011-10-17 12:20:00,44.64,44.65,44.61,44.62,11900.0,35.2664,35.2743,35.2427,35.2506,11900.0
2011-10-17 12:25:00,44.62,44.66,44.62,44.65,12200.0,35.2506,35.2822,35.2506,35.2743,12200.0
2011-10-17 12:30:00,44.64,44.65,44.59,44.64,11700.0,35.2664,35.2743,35.2269,35.2664,11700.0
2011-10-17 12:35:00,44.63,44.65,44.59,44.63,9300.0,35.2585,35.2743,35.2269,35.2585,9300.0
2011-10-17 12:40:00,44.63,44.66,44.6,44.65,14600.0,35.2585,35.2822,35.2348,35.2743,14600.0
2011-10-17 12:45:00,44.66,44.66,44.52,44.54,15000.0,35.2822,35.2822,35.1716,35.1874,15000.0
2011-10-17 12:50:00,44.56,44.61,44.51,44.52,9300.0,35.2032,35.2427,35.1637,35.1716,9300.0
2011-10-17 12:55:00,44.51,44.59,44.5,44.56,6900.0,35.1637,35.2269,35.1558,35.2032,6900.0
2011-10-17 13:00:00,44.55,44.55,44.48,44.48,11300.0,35.1953,35.1953,35.14,35.14,11300.0
2011-10-17 13:05:00,44.48,44.53,44.45,44.53,14100.0,35.14,35.1795,35.1163,35.1795,14100.0
2011-10-17 13:10:00,44.52,44.59,44.52,44.56,8200.0,35.1716,35.2269,35.1716,35.2032,8200.0
2011-10-17 13:15:00,44.56,44.6,44.51,44.6,9100.0,35.2032,35.2348,35.1637,35.2348,9100.0
2011-10-17 13:20:00,44.61,44.65,44.61,44.64,17500.0,35.2427,35.2743,35.2427,35.2664,17500.0
2011-10-17 13:25:00,44.65,44.65,44.56,44.6,66200.0,35.2743,35.2743,35.2032,35.2348,66200.0
2011-10-17 13:30:00,44.59,44.59,44.54,44.56,7900.0,35.2269,35.2269,35.1874,35.2032,7900.0
2011-10-17 13:35:00,44.55,44.55,44.42,44.48,27600.0,35.1953,35.1953,35.0926,35.14,27600.0
2011-10-17 13:40:00,44.48,44.62,44.48,44.56,26300.0,35.14,35.2506,35.14,35.2032,26300.0
2011-10-17 13:45:00,44.57,44.61,44.54,44.56,15400.0,35.2111,35.2427,35.1874,35.2032,15400.0
2011-10-17 13:50:00,44.57,44.65,44.55,44.6,16100.0,35.2111,35.2743,35.1953,35.2348,16100.0
2011-10-17 13:55:00,44.61,44.64,44.58,44.62,13900.0,35.2427,35.2664,35.219,35.2506,13900.0
2011-10-17 14:00:00,44.61,44.66,44.6,44.61,15100.0,35.2427,35.2822,35.2348,35.2427,15100.0
2011-10-17 14:05:00,44.61,44.64,44.55,44.57,30600.0,35.2427,35.2664,35.1953,35.2111,30600.0
2011-10-17 14:10:00,44.57,44.64,44.56,44.64,14700.0,35.2111,35.2664,35.2032,35.2664,14700.0
2011-10-17 14:15:00,44.65,44.65,44.59,44.63,16200.0,35.2743,35.2743,35.2269,35.2585,16200.0
2011-10-17 14:20:00,44.64,44.65,44.59,44.6,16600.0,35.2664,35.2743,35.2269,35.2348,16600.0
2011-10-17 14:25:00,44.59,44.63,44.59,44.63,10700.0,35.2269,35.2585,35.2269,35.2585,10700.0
2011-10-17 14:30:00,44.61,44.62,44.52,44.54,14200.0,35.2427,35.2506,35.1716,35.1874,14200.0
2011-10-17 14:35:00,44.54,44.55,44.44,44.45,9700.0,35.1874,35.1953,35.1084,35.1163,9700.0
2011-10-17 14:40:00,44.46,44.49,44.42,44.44,13000.0,35.1242,35.1479,35.0926,35.1084,13000.0
2011-10-17 14:45:00,44.44,44.45,44.41,44.43,13500.0,35.1084,35.1163,35.0847,35.1005,13500.0
2011-10-17 14:50:00,44.43,44.44,44.41,44.44,6700.0,35.1005,35.1084,35.0847,35.1084,6700.0
2011-10-17 14:55:00,44.44,44.57,44.44,44.57,11200.0,35.1084,35.2111,35.1084,35.2111,11200.0
2011-10-17 15:00:00,44.57,44.65,44.56,44.65,11600.0,35.2111,35.2743,35.2032,35.2743,11600.0
2011-10-17 15:05:00,44.65,44.65,44.6,44.6,13600.0,35.2743,35.2743,35.2348,35.2348,13600.0
2011-10-17 15:10:00,44.6,44.73,44.6,44.66,31500.0,35.2348,35.3375,35.2348,35.2822,31500.0
2011-10-17 15:15:00,44.67,44.73,44.67,44.68,11400.0,35.2901,35.3375,35.2901,35.298,11400.0
2011-10-17 15:20:00,44.69,44.69,44.61,44.63,15500.0,35.3059,35.3059,35.2427,35.2585,15500.0
2011-10-17 15:25:00,44.63,44.65,44.59,44.63,13500.0,35.2585,35.2743,35.2269,35.2585,13500.0
2011-10-17 15:30:00,44.63,44.69,44.55,44.56,19300.0,35.2585,35.3059,35.1953,35.2032,19300.0
2011-10-17 15:35:00,44.56,44.58,44.45,44.46,27700.0,35.2032,35.219,35.1163,35.1242,27700.0
2011-10-17 15:40:00,44.44,44.7,44.44,44.69,22500.0,35.1084,35.3138,35.1084,35.3059,22500.0
2011-10-17 15:45:00,44.68,44.69,44.52,44.58,39800.0,35.298,35.3059,35.1716,35.219,39800.0
2011-10-17 15:50:00,44.59,44.61,44.49,44.5,40900.0,35.2269,35.2427,35.1479,35.1558,40900.0
2011-10-17 15:55:00,44.51,44.52,44.43,44.52,81300.0,35.1637,35.1716,35.1005,35.1716,81300.0
2011-10-18 09:30:00,44.37,44.62,44.27,44.39,53000.0,35.0531,35.2506,34.9741,35.0689,53000.0
2011-10-18 09:35:00,44.39,44.48,44.34,44.4,13900.0,35.0689,35.14,35.0294,35.0768,13900.0
2011-10-18 09:40:00,44.37,44.41,44.21,44.21,8700.0,35.0531,35.0847,34.9267,34.9267,8700.0
2011-10-18 09:45:00,44.25,44.26,44.03,44.03,21100.0,34.9583,34.9662,34.7845,34.7845,21100.0
2011-10-18 09:50:00,44.02,44.06,43.85,43.98,14600.0,34.7766,34.8082,34.6423,34.745,14600.0
2011-10-18 09:55:00,43.97,44.01,43.84,43.99,13200.0,34.7371,34.7687,34.6344,34.7529,13200.0
2011-10-18 10:00:00,43.98,44.0,43.8,43.86,19900.0,34.745,34.7608,34.6028,34.6502,19900.0
2011-10-18 10:05:00,43.84,44.09,43.82,44.08,10900.0,34.6344,34.8319,34.6186,34.824,10900.0
2011-10-18 10:10:00,44.08,44.21,44.07,44.17,15900.0,34.824,34.9267,34.8161,34.8951,15900.0
2011-10-18 10:15:00,44.15,44.16,43.94,43.97,9000.0,34.8793,34.8872,34.7134,34.7371,9000.0
2011-10-18 10:20:00,43.95,44.1,43.94,44.04,40100.0,34.7213,34.8398,34.7134,34.7924,40100.0
2011-10-18 10:25:00,44.03,44.19,43.96,44.19,38900.0,34.7845,34.9109,34.7292,34.9109,38900.0
2011-10-18 10:30:00,44.2,44.26,44.16,44.25,25200.0,34.9188,34.9662,34.8872,34.9583,25200.0
2011-10-18 10:35:00,44.25,44.3,44.17,44.18,15300.0,34.9583,34.9978,34.8951,34.903,15300.0
2011-10-18 10:40:00,44.19,44.43,44.19,44.35,12900.0,34.9109,35.1005,34.9109,35.0373,12900.0
2011-10-18 10:45:00,44.36,44.42,44.32,44.39,19100.0,35.0452,35.0926,35.0136,35.0689,19100.0
2011-10-18 10:50:00,44.4,44.47,44.35,44.35,21600.0,35.0768,35.1321,35.0373,35.0373,21600.0
2011-10-18 10:55:00,44.35,44.35,44.29,44.31,23100.0,35.0373,35.0373,34.9899,35.0057,23100.0
2011-10-18 11:00:00,44.32,44.33,44.24,44.27,40100.0,35.0136,35.0215,34.9504,34.9741,40100.0
2011-10-18 11:05:00,44.26,44.39,44.26,44.32,7900.0,34.9662,35.0689,34.9662,35.0136,7900.0
2011-10-18 11:10:00,44.34,44.41,44.33,44.38,10200.0,35.0294,35.0847,35.0215,35.061,10200.0
2011-10-18 11:15:00,44.37,44.38,44.33,44.38,6600.0,35.0531,35.061,35.0215,35.061,6600.0
2011-10-18 11:20:00,44.37,44.42,44.35,44.36,6700.0,35.0531,35.0926,35.0373,35.0452,6700.0
2011-10-18 11:25:00,44.37,44.4,44.3,44.35,5500.0,35.0531,35.0768,34.9978,35.0373,5500.0
2011-10-18 11:30:00,44.35,44.48,44.35,44.48,5700.0,35.0373,35.14,35.0373,35.14,5700.0
2011-10-18 11:35:00,44.5,44.69,44.49,44.68,20300.0,35.1558,35.3059,35.1479,35.298,20300.0
2011-10-18 11:40:00,44.69,44.74,44.65,44.74,13000.0,35.3059,35.3454,35.2743,35.3454,13000.0
2011-10-18 11:45:00,44.73,44.73,44.67,44.71,6400.0,35.3375,35.3375,35.2901,35.3217,6400.0
2011-10-18 11:50:00,44.72,44.76,44.66,44.72,11800.0,35.3296,35.3612,35.2822,35.3296,11800.0
2011-10-18 11:55:00,44.73,44.74,44.69,44.7,9300.0,35.3375,35.3454,35.3059,35.3138,9300.0
2011-10-18 12:00:00,44.72,44.76,44.68,44.71,9300.0,35.3296,35.3612,35.298,35.3217,9300.0
2011-10-18 12:05:00,44.71,44.71,44.64,44.65,6700.0,35.3217,35.3217,35.2664,35.2743,6700.0
2011-10-18 12:10:00,44.66,44.67,44.64,44.64,5700.0,35.2822,35.2901,35.2664,35.2664,5700.0
2011-10-18 12:15:00,44.63,44.63,44.53,44.55,7000.0,35.2585,35.2585,35.1795,35.1953,7000.0
2011-10-18 12:20:00,44.55,44.61,44.53,44.59,3800.0,35.1953,35.2427,35.1795,35.2269,3800.0
2011-10-18 12:25:00,44.6,44.62,44.58,44.6,4800.0,35.2348,35.2506,35.219,35.2348,4800.0
2011-10-18 12:30:00,44.59,44.62,44.57,44.61,4500.0,35.2269,35.2506,35.2111,35.2427,4500.0
2011-10-18 12:35:00,44.6,44.7,44.59,44.7,8300.0,35.2348,35.3138,35.2269,35.3138,8300.0
2011-10-18 12:40:00,44.71,44.77,44.71,44.75,4300.0,35.3217,35.3691,35.3217,35.3533,4300.0
2011-10-18 12:45:00,44.76,44.8,44.76,44.78,5700.0,35.3612,35.3928,35.3612,35.377,5700.0
2011-10-18 12:50:00,44.77,44.78,44.68,44.68,10200.0,35.3691,35.377,35.298,35.298,10200.0
2011-10-18 12:55:00,44.69,44.76,44.69,44.74,5100.0,35.3059,35.3612,35.3059,35.3454,5100.0
2011-10-18 13:00:00,44.74,44.77,44.74,44.76,5700.0,35.3454,35.3691,35.3454,35.3612,5700.0
2011-10-18 13:05:00,44.76,44.77,44.72,44.72,4900.0,35.3612,35.3691,35.3296,35.3296,4900.0
2011-10-18 13:10:00,44.71,44.74,44.68,44.68,5500.0,35.3217,35.3454,35.298,35.298,5500.0
2011-10-18 13:15:00,44.67,44.68,44.65,44.67,3900.0,35.2901,35.298,35.2743,35.2901,3900.0
2011-10-18 13:20:00,44.66,44.66,44.62,44.63,3800.0,35.2822,35.2822,35.2506,35.2585,3800.0
2011-10-18 13:25:00,44.62,44.66,44.58,44.66,7000.0,35.2506,35.2822,35.219,35.2822,7000.0
2011-10-18 13:30:00,44.67,44.69,44.66,44.66,3500.0,35.2901,35.3059,35.2822,35.2822,3500.0
2011-10-18 13:35:00,44.68,44.73,44.68,44.72,3200.0,35.298,35.3375,35.298,35.3296,3200.0
2011-10-18 13:40:00,44.71,44.71,44.62,44.65,6900.0,35.3217,35.3217,35.2506,35.2743,6900.0
2011-10-18 13:45:00,44.63,44.72,44.59,44.7,46800.0,35.2585,35.3296,35.2269,35.3138,46800.0
2011-10-18 13:50:00,44.7,44.79,44.69,44.73,7200.0,35.3138,35.3849,35.3059,35.3375,7200.0
2011-10-18 13:55:00,44.73,44.73,44.68,44.72,4500.0,35.3375,35.3375,35.298,35.3296,4500.0
2011-10-18 14:00:00,44.72,44.78,44.67,44.77,40000.0,35.3296,35.377,35.2901,35.3691,40000.0
2011-10-18 14:05:00,44.77,44.79,44.71,44.75,9500.0,35.3691,35.3849,35.3217,35.3533,9500.0
2011-10-18 14:10:00,44.74,44.79,44.73,44.78,16000.0,35.3454,35.3849,35.3375,35.377,16000.0
2011-10-18 14:15:00,44.78,44.79,44.69,44.7,10300.0,35.377,35.3849,35.3059,35.3138,10300.0
2011-10-18 14:20:00,44.72,44.75,44.7,44.75,7200.0,35.3296,35.3533,35.3138,35.3533,7200.0
2011-10-18 14:25:00,44.76,44.81,44.73,44.77,10500.0,35.3612,35.4007,35.3375,35.3691,10500.0
2011-10-18 14:30:00,44.77,44.82,44.77,44.82,6700.0,35.3691,35.4086,35.3691,35.4086,6700.0
2011-10-18 14:35:00,44.83,44.83,44.73,44.74,14300.0,35.4165,35.4165,35.3375,35.3454,14300.0
2011-10-18 14:40:00,44.73,44.74,44.66,44.69,8500.0,35.3375,35.3454,35.2822,35.3059,8500.0
2011-10-18 14:45:00,44.7,44.76,44.68,44.74,9300.0,35.3138,35.3612,35.298,35.3454,9300.0
2011-10-18 14:50:00,44.75,44.78,44.7,44.71,13300.0,35.3533,35.377,35.3138,35.3217,13300.0
2011-10-18 14:55:00,44.71,44.78,44.69,44.75,15200.0,35.3217,35.377,35.3059,35.3533,15200.0
2011-10-18 15:00:00,44.76,45.08,44.76,45.07,32100.0,35.3612,35.614,35.3612,35.6061,32100.0
2011-10-18 15:05:00,45.06,45.22,45.06,45.16,29300.0,35.5982,35.7246,35.5982,35.6772,29300.0
2011-10-18 15:10:00,45.16,45.49,45.15,45.28,65300.0,35.6772,35.9379,35.6693,35.772,65300.0
2011-10-18 15:15:00,45.29,45.42,45.17,45.19,46800.0,35.7799,35.8826,35.6851,35.7009,46800.0
2011-10-18 15:20:00,45.2,45.37,45.2,45.24,39100.0,35.7088,35.8431,35.7088,35.7404,39100.0
2011-10-18 15:25:00,45.23,45.35,45.16,45.18,37600.0,35.7325,35.8273,35.6772,35.693,37600.0
2011-10-18 15:30:00,45.18,45.22,45.0,45.04,50200.0,35.693,35.7246,35.5508,35.5824,50200.0
2011-10-18 15:35:00,45.03,45.24,45.03,45.11,44400.0,35.5745,35.7404,35.5745,35.6377,44400.0
2011-10-18 15:40:00,45.12,45.23,45.05,45.23,51700.0,35.6456,35.7325,35.5903,35.7325,51700.0
2011-10-18 15:45:00,45.23,45.3,45.19,45.26,47800.0,35.7325,35.7878,35.7009,35.7562,47800.0
2011-10-18 15:50:00,45.27,45.41,45.24,45.41,68500.0,35.7641,35.8747,35.7404,35.8747,68500.0
2011-10-18 15:55:00,45.4,45.42,45.07,45.21,137100.0,35.8668,35.8826,35.6061,35.7167,137100.0
2011-10-19 09:30:00,45.0,45.12,44.97,45.11,22100.0,35.5508,35.6456,35.5271,35.6377,22100.0
2011-10-19 09:35:00,45.12,45.19,45.08,45.09,5100.0,35.6456,35.7009,35.614,35.6219,5100.0
2011-10-19 09:40:00,45.13,45.14,44.96,44.96,12900.0,35.6535,35.6614,35.5192,35.5192,12900.0
2011-10-19 09:45:00,44.96,44.97,44.77,44.79,46200.0,35.5192,35.5271,35.3691,35.3849,46200.0
2011-10-19 09:50:00,44.78,44.87,44.7,44.7,12100.0,35.377,35.4481,35.3138,35.3138,12100.0
2011-10-19 09:55:00,44.7,44.78,44.62,44.77,24800.0,35.3138,35.377,35.2506,35.3691,24800.0
2011-10-19 10:00:00,44.77,44.78,44.58,44.63,54400.0,35.3691,35.377,35.219,35.2585,54400.0
2011-10-19 10:05:00,44.63,44.7,44.58,44.67,23300.0,35.2585,35.3138,35.219,35.2901,23300.0
2011-10-19 10:10:00,44.67,44.81,44.67,44.79,28700.0,35.2901,35.4007,35.2901,35.3849,28700.0
2011-10-19 10:15:00,44.78,44.81,44.7,44.76,21600.0,35.377,35.4007,35.3138,35.3612,21600.0
2011-10-19 10:20:00,44.74,44.87,44.71,44.85,24900.0,35.3454,35.4481,35.3217,35.4323,24900.0
2011-10-19 10:25:00,44.87,45.01,44.87,44.97,13800.0,35.4481,35.5587,35.4481,35.5271,13800.0
2011-10-19 10:30:00,44.97,44.97,44.87,44.91,12900.0,35.5271,35.5271,35.4481,35.4797,12900.0
2011-10-19 10:35:00,44.92,44.95,44.88,44.93,10800.0,35.4876,35.5113,35.456,35.4955,10800.0
2011-10-19 10:40:00,44.94,45.01,44.89,44.89,10900.0,35.5034,35.5587,35.4639,35.4639,10900.0
2011-10-19 10:45:00,44.86,44.94,44.86,44.93,13100.0,35.4402,35.5034,35.4402,35.4955,13100.0
2011-10-19 10:50:00,44.95,45.04,44.92,45.03,8900.0,35.5113,35.5824,35.4876,35.5745,8900.0
2011-10-19 10:55:00,45.03,45.04,44.94,44.94,20600.0,35.5745,35.5824,35.5034,35.5034,20600.0
2011-10-19 11:00:00,44.94,44.94,44.85,44.86,27400.0,35.5034,35.5034,35.4323,35.4402,27400.0
2011-10-19 11:05:00,44.85,44.88,44.83,44.86,18300.0,35.4323,35.456,35.4165,35.4402,18300.0
2011-10-19 11:10:00,44.85,44.9,44.77,44.78,20600.0,35.4323,35.4718,35.3691,35.377,20600.0
2011-10-19 11:15:00,44.79,44.85,44.72,44.72,28000.0,35.3849,35.4323,35.3296,35.3296,28000.0
2011-10-19 11:20:00,44.71,44.79,44.7,44.77,10700.0,35.3217,35.3849,35.3138,35.3691,10700.0
2011-10-19 11:25:00,44.77,44.86,44.77,44.82,7300.0,35.3691,35.4402,35.3691,35.4086,7300.0
2011-10-19 11:30:00,44.83,44.99,44.83,44.94,22100.0,35.4165,35.5429,35.4165,35.5034,22100.0
2011-10-19 11:35:00,44.95,45.01,44.95,44.98,11200.0,35.5113,35.5587,35.5113,35.535,11200.0
2011-10-19 11:40:00,44.97,45.01,44.94,45.01,12600.0,35.5271,35.5587,35.5034,35.5587,12600.0
2011-10-19 11:45:00,45.02,45.02,44.96,44.97,14800.0,35.5666,35.5666,35.5192,35.5271,14800.0
2011-10-19 11:50:00,44.96,45.0,44.95,44.97,10000.0,35.5192,35.5508,35.5113,35.5271,10000.0
2011-10-19 11:55:00,44.96,44.98,44.88,44.89,26800.0,35.5192,35.535,35.456,35.4639,26800.0
2011-10-19 12:00:00,44.9,44.91,44.85,44.85,15500.0,35.4718,35.4797,35.4323,35.4323,15500.0
2011-10-19 12:05:00,44.85,44.9,44.81,44.82,9400.0,35.4323,35.4718,35.4007,35.4086,9400.0
2011-10-19 12:10:00,44.81,44.88,44.79,44.83,18800.0,35.4007,35.456,35.3849,35.4165,18800.0
2011-10-19 12:15:00,44.83,44.89,44.82,44.89,7100.0,35.4165,35.4639,35.4086,35.4639,7100.0
2011-10-19 12:20:00,44.89,44.94,44.87,44.94,11200.0,35.4639,35.5034,35.4481,35.5034,11200.0
2011-10-19 12:25:00,44.97,44.97,44.91,44.93,8700.0,35.5271,35.5271,35.4797,35.4955,8700.0
2011-10-19 12:30:00,44.93,44.93,44.87,44.87,15600.0,35.4955,35.4955,35.4481,35.4481,15600.0
2011-10-19 12:35:00,44.87,45.04,44.86,45.0,20300.0,35.4481,35.5824,35.4402,35.5508,20300.0
2011-10-19 12:40:00,45.0,45.01,44.97,45.01,8100.0,35.5508,35.5587,35.5271,35.5587,8100.0
2011-10-19 12:45:00,45.0,45.06,44.97,45.01,13400.0,35.5508,35.5982,35.5271,35.5587,13400.0
2011-10-19 12:50:00,45.0,45.09,44.99,45.08,11500.0,35.5508,35.6219,35.5429,35.614,11500.0
2011-10-19 12:55:00,45.09,45.09,45.07,45.08,10000.0,35.6219,35.6219,35.6061,35.614,10000.0
2011-10-19 13:00:00,45.08,45.16,45.08,45.16,12500.0,35.614,35.6772,35.614,35.6772,12500.0
2011-10-19 13:05:00,45.16,45.16,45.11,45.15,7900.0,35.6772,35.6772,35.6377,35.6693,7900.0
2011-10-19 13:10:00,45.15,45.18,45.14,45.15,6600.0,35.6693,35.693,35.6614,35.6693,6600.0
2011-10-19 13:15:00,45.16,45.18,45.08,45.11,22700.0,35.6772,35.693,35.614,35.6377,22700.0
2011-10-19 13:20:00,45.09,45.14,45.09,45.12,7600.0,35.6219,35.6614,35.6219,35.6456,7600.0
2011-10-19 13:25:00,45.12,45.17,45.1,45.12,15700.0,35.6456,35.6851,35.6298,35.6456,15700.0
2011-10-19 13:30:00,45.11,45.13,45.09,45.1,10600.0,35.6377,35.6535,35.6219,35.6298,10600.0
2011-10-19 13:35:00,45.09,45.1,45.04,45.04,17800.0,35.6219,35.6298,35.5824,35.5824,17800.0
2011-10-19 13:40:00,45.03,45.06,45.02,45.02,13400.0,35.5745,35.5982,35.5666,35.5666,13400.0
2011-10-19 13:45:00,45.02,45.03,44.96,45.01,11700.0,35.5666,35.5745,35.5192,35.5587,11700.0
2011-10-19 13:50:00,45.01,45.09,44.98,45.07,10900.0,35.5587,35.6219,35.535,35.6061,10900.0
2011-10-19 13:55:00,45.06,45.08,45.01,45.05,3800.0,35.5982,35.614,35.5587,35.5903,3800.0
2011-10-19 14:00:00,45.05,45.06,44.98,44.98,24500.0,35.5903,35.5982,35.535,35.535,24500.0
2011-10-19 14:05:00,44.98,45.0,44.75,44.76,33300.0,35.535,35.5508,35.3533,35.3612,33300.0
2011-10-19 14:10:00,44.77,44.82,44.71,44.71,16900.0,35.3691,35.4086,35.3217,35.3217,16900.0
2011-10-19 14:15:00,44.7,44.81,44.7,44.73,23500.0,35.3138,35.4007,35.3138,35.3375,23500.0
2011-10-19 14:20:00,44.73,44.76,44.61,44.63,24000.0,35.3375,35.3612,35.2427,35.2585,24000.0
2011-10-19 14:25:00,44.64,44.67,44.51,44.52,16900.0,35.2664,35.2901,35.1637,35.1716,16900.0
2011-10-19 14:30:00,44.5,44.52,44.44,44.51,23100.0,35.1558,35.1716,35.1084,35.1637,23100.0
2011-10-19 14:35:00,44.52,44.6,44.52,44.56,16700.0,35.1716,35.2348,35.1716,35.2032,16700.0
2011-10-19 14:40:00,44.55,44.55,44.43,44.51,19000.0,35.1953,35.1953,35.1005,35.1637,19000.0
2011-10-19 14:45:00,44.5,44.67,44.5,44.62,15700.0,35.1558,35.2901,35.1558,35.2506,15700.0
2011-10-19 14:50:00,44.61,44.63,44.55,44.56,14700.0,35.2427,35.2585,35.1953,35.2032,14700.0
2011-10-19 14:55:00,44.54,44.56,44.44,44.45,14400.0,35.1874,35.2032,35.1084,35.1163,14400.0
2011-10-19 15:00:00,44.45,44.47,44.36,44.36,25000.0,35.1163,35.1321,35.0452,35.0452,25000.0
2011-10-19 15:05:00,44.35,44.51,44.35,44.46,20300.0,35.0373,35.1637,35.0373,35.1242,20300.0
2011-10-19 15:10:00,44.45,44.54,44.43,44.5,49900.0,35.1163,35.1874,35.1005,35.1558,49900.0
2011-10-19 15:15:00,44.51,44.62,44.49,44.58,34600.0,35.1637,35.2506,35.1479,35.219,34600.0
2011-10-19 15:20:00,44.57,44.61,44.49,44.52,22700.0,35.2111,35.2427,35.1479,35.1716,22700.0
2011-10-19 15:25:00,44.51,44.54,44.42,44.43,27300.0,35.1637,35.1874,35.0926,35.1005,27300.0
2011-10-19 15:30:00,44.43,44.59,44.4,44.57,27000.0,35.1005,35.2269,35.0768,35.2111,27000.0
2011-10-19 15:35:00,44.57,44.59,44.44,44.45,57400.0,35.2111,35.2269,35.1084,35.1163,57400.0
2011-10-19 15:40:00,44.46,44.62,44.37,44.54,89600.0,35.1242,35.2506,35.0531,35.1874,89600.0
2011-10-19 15:45:00,44.55,44.7,44.47,44.69,115600.0,35.1953,35.3138,35.1321,35.3059,115600.0
2011-10-19 15:50:00,44.69,44.7,44.53,44.58,106800.0,35.3059,35.3138,35.1795,35.219,106800.0
2011-10-19 15:55:00,44.59,44.65,44.56,44.6,224800.0,35.2269,35.2743,35.2032,35.2348,224800.0
2011-10-20 09:30:00,44.71,44.85,44.62,44.67,17000.0,35.3217,35.4323,35.2506,35.2901,17000.0
2011-10-20 09:35:00,44.64,44.64,44.5,44.59,12300.0,35.2664,35.2664,35.1558,35.2269,12300.0
2011-10-20 09:40:00,44.59,44.64,44.45,44.58,13200.0,35.2269,35.2664,35.1163,35.219,13200.0
2011-10-20 09:45:00,44.59,44.79,44.54,44.75,32500.0,35.2269,35.3849,35.1874,35.3533,32500.0
2011-10-20 09:50:00,44.78,44.82,44.56,44.61,20200.0,35.377,35.4086,35.2032,35.2427,20200.0
2011-10-20 09:55:00,44.61,44.66,44.56,44.64,8600.0,35.2427,35.2822,35.2032,35.2664,8600.0
2011-10-20 10:00:00,44.66,44.9,44.65,44.78,21600.0,35.2822,35.4718,35.2743,35.377,21600.0
2011-10-20 10:05:00,44.76,44.77,44.67,44.74,20500.0,35.3612,35.3691,35.2901,35.3454,20500.0
2011-10-20 10:10:00,44.74,44.97,44.73,44.89,34900.0,35.3454,35.5271,35.3375,35.4639,34900.0
2011-10-20 10:15:00,44.9,44.94,44.84,44.9,16200.0,35.4718,35.5034,35.4244,35.4718,16200.0
2011-10-20 10:20:00,44.91,44.94,44.75,44.77,23400.0,35.4797,35.5034,35.3533,35.3691,23400.0
2011-10-20 10:25:00,44.81,44.81,44.7,44.74,8800.0,35.4007,35.4007,35.3138,35.3454,8800.0
2011-10-20 10:30:00,44.73,44.75,44.65,44.72,9300.0,35.3375,35.3533,35.2743,35.3296,9300.0
2011-10-20 10:35:00,44.72,44.86,44.71,44.83,28700.0,35.3296,35.4402,35.3217,35.4165,28700.0
2011-10-20 10:40:00,44.85,44.86,44.73,44.77,15600.0,35.4323,35.4402,35.3375,35.3691,15600.0
2011-10-20 10:45:00,44.76,44.78,44.66,44.66,9200.0,35.3612,35.377,35.2822,35.2822,9200.0
2011-10-20 10:50:00,44.65,44.72,44.63,44.67,5700.0,35.2743,35.3296,35.2585,35.2901,5700.0
2011-10-20 10:55:00,44.66,44.66,44.53,44.53,6900.0,35.2822,35.2822,35.1795,35.1795,6900.0
2011-10-20 11:00:00,44.52,44.52,44.37,44.37,17100.0,35.1716,35.1716,35.0531,35.0531,17100.0
2011-10-20 11:05:00,44.34,44.43,44.33,44.42,9100.0,35.0294,35.1005,35.0215,35.0926,9100.0
2011-10-20 11:10:00,44.42,44.44,44.35,44.38,8600.0,35.0926,35.1084,35.0373,35.061,8600.0
2011-10-20 11:15:00,44.37,44.37,44.23,44.23,13700.0,35.0531,35.0531,34.9425,34.9425,13700.0
2011-10-20 11:20:00,44.24,44.26,44.21,44.22,18800.0,34.9504,34.9662,34.9267,34.9346,18800.0
2011-10-20 11:25:00,44.23,44.34,44.2,44.33,5100.0,34.9425,35.0294,34.9188,35.0215,5100.0
2011-10-20 11:30:00,44.33,44.36,44.26,44.34,5000.0,35.0215,35.0452,34.9662,35.0294,5000.0
2011-10-20 11:35:00,44.36,44.47,44.36,44.38,8300.0,35.0452,35.1321,35.0452,35.061,8300.0
2011-10-20 11:40:00,44.38,44.45,44.37,44.4,5700.0,35.061,35.1163,35.0531,35.0768,5700.0
2011-10-20 11:45:00,44.41,44.47,44.34,44.39,8700.0,35.0847,35.1321,35.0294,35.0689,8700.0
2011-10-20 11:50:00,44.37,44.38,44.32,44.33,7200.0,35.0531,35.061,35.0136,35.0215,7200.0
2011-10-20 11:55:00,44.33,44.33,44.2,44.29,12000.0,35.0215,35.0215,34.9188,34.9899,12000.0
2011-10-20 12:00:00,44.3,44.3,44.21,44.23,9800.0,34.9978,34.9978,34.9267,34.9425,9800.0
2011-10-20 12:05:00,44.21,44.26,44.07,44.14,15400.0,34.9267,34.9662,34.8161,34.8714,15400.0
2011-10-20 12:10:00,44.13,44.15,44.08,44.12,8700.0,34.8635,34.8793,34.824,34.8556,8700.0
2011-10-20 12:15:00,44.14,44.18,44.06,44.06,8100.0,34.8714,34.903,34.8082,34.8082,8100.0
2011-10-20 12:20:00,44.07,44.14,44.04,44.1,8600.0,34.8161,34.8714,34.7924,34.8398,8600.0
2011-10-20 12:25:00,44.09,44.13,44.06,44.1,15100.0,34.8319,34.8635,34.8082,34.8398,15100.0
2011-10-20 12:30:00,44.11,44.2,44.1,44.17,11800.0,34.8477,34.9188,34.8398,34.8951,11800.0
2011-10-20 12:35:00,44.19,44.2,44.15,44.17,7300.0,34.9109,34.9188,34.8793,34.8951,7300.0
2011-10-20 12:40:00,44.18,44.22,44.15,44.19,5000.0,34.903,34.9346,34.8793,34.9109,5000.0
2011-10-20 12:45:00,44.18,44.24,44.17,44.17,6800.0,34.903,34.9504,34.8951,34.8951,6800.0
2011-10-20 12:50:00,44.17,44.2,44.1,44.2,19400.0,34.8951,34.9188,34.8398,34.9188,19400.0
2011-10-20 12:55:00,44.21,44.3,44.13,44.27,118900.0,34.9267,34.9978,34.8635,34.9741,118900.0
2011-10-20 13:00:00,44.29,44.3,44.23,44.24,25100.0,34.9899,34.9978,34.9425,34.9504,25100.0
2011-10-20 13:05:00,44.24,44.36,44.22,44.29,16800.0,34.9504,35.0452,34.9346,34.9899,16800.0
2011-10-20 13:10:00,44.3,44.41,44.3,44.38,11300.0,34.9978,35.0847,34.9978,35.061,11300.0
2011-10-20 13:15:00,44.36,44.52,44.33,44.45,20800.0,35.0452,35.1716,35.0215,35.1163,20800.0
2011-10-20 13:20:00,44.49,44.6,44.49,44.55,12300.0,35.1479,35.2348,35.1479,35.1953,12300.0
2011-10-20 13:25:00,44.54,44.65,44.51,44.53,12500.0,35.1874,35.2743,35.1637,35.1795,12500.0
2011-10-20 13:30:00,44.57,44.61,44.5,44.5,14500.0,35.2111,35.2427,35.1558,35.1558,14500.0
2011-10-20 13:35:00,44.52,44.58,44.49,44.5,8900.0,35.1716,35.219,35.1479,35.1558,8900.0
2011-10-20 13:40:00,44.52,44.53,44.39,44.43,16200.0,35.1716,35.1795,35.0689,35.1005,16200.0
2011-10-20 13:45:00,44.44,44.61,44.42,44.51,24700.0,35.1084,35.2427,35.0926,35.1637,24700.0
2011-10-20 13:50:00,44.51,44.6,44.5,44.57,18900.0,35.1637,35.2348,35.1558,35.2111,18900.0
2011-10-20 13:55:00,44.57,44.58,44.46,44.47,9600.0,35.2111,35.219,35.1242,35.1321,9600.0
2011-10-20 14:00:00,44.48,44.57,44.41,44.46,17200.0,35.14,35.2111,35.0847,35.1242,17200.0
2011-10-20 14:05:00,44.47,44.48,44.42,44.43,3800.0,35.1321,35.14,35.0926,35.1005,3800.0
2011-10-20 14:10:00,44.44,44.47,44.39,44.39,7400.0,35.1084,35.1321,35.0689,35.0689,7400.0
2011-10-20 14:15:00,44.41,44.48,44.39,44.46,7700.0,35.0847,35.14,35.0689,35.1242,7700.0
2011-10-20 14:20:00,44.45,44.52,44.44,44.51,10800.0,35.1163,35.1716,35.1084,35.1637,10800.0
2011-10-20 14:25:00,44.52,44.52,44.48,44.5,7000.0,35.1716,35.1716,35.14,35.1558,7000.0
2011-10-20 14:30:00,44.49,44.53,44.45,44.49,18700.0,35.1479,35.1795,35.1163,35.1479,18700.0
2011-10-20 14:35:00,44.49,44.67,44.46,44.65,21000.0,35.1479,35.2901,35.1242,35.2743,21000.0
2011-10-20 14:40:00,44.65,44.71,44.63,44.64,13300.0,35.2743,35.3217,35.2585,35.2664,13300.0
2011-10-20 14:45:00,44.65,44.67,44.56,44.61,32400.0,35.2743,35.2901,35.2032,35.2427,32400.0
2011-10-20 14:50:00,44.62,44.71,44.57,44.7,33300.0,35.2506,35.3217,35.2111,35.3138,33300.0
2011-10-20 14:55:00,44.72,44.73,44.6,44.63,19500.0,35.3296,35.3375,35.2348,35.2585,19500.0
2011-10-20 15:00:00,44.62,44.63,44.59,44.59,35200.0,35.2506,35.2585,35.2269,35.2269,35200.0
2011-10-20 15:05:00,44.59,44.66,44.57,44.64,20000.0,35.2269,35.2822,35.2111,35.2664,20000.0
2011-10-20 15:10:00,44.64,44.64,44.57,44.63,13200.0,35.2664,35.2664,35.2111,35.2585,13200.0
2011-10-20 15:15:00,44.62,44.67,44.57,44.67,11300.0,35.2506,35.2901,35.2111,35.2901,11300.0
2011-10-20 15:20:00,44.66,44.67,44.52,44.6,14600.0,35.2822,35.2901,35.1716,35.2348,14600.0
2011-10-20 15:25:00,44.6,44.61,44.45,44.51,21000.0,35.2348,35.2427,35.1163,35.1637,21000.0
2011-10-20 15:30:00,44.5,44.58,44.49,44.55,15200.0,35.1558,35.219,35.1479,35.1953,15200.0
2011-10-20 15:35:00,44.57,44.57,44.45,44.46,15300.0,35.2111,35.2111,35.1163,35.1242,15300.0
2011-10-20 15:40:00,44.46,44.62,44.46,44.59,28700.0,35.1242,35.2506,35.1242,35.2269,28700.0
2011-10-20 15:45:00,44.59,44.65,44.55,44.64,28200.0,35.2269,35.2743,35.1953,35.2664,28200.0
2011-10-20 15:50:00,44.64,44.65,44.56,44.61,43600.0,35.2664,35.2743,35.2032,35.2427,43600.0
2011-10-20 15:55:00,44.59,44.6,44.54,44.57,114900.0,35.2269,35.2348,35.1874,35.2111,114900.0
2011-10-21 09:30:00,44.91,45.12,44.91,44.93,249100.0,35.4797,35.6456,35.4797,35.4955,249100.0
2011-10-21 09:35:00,44.93,44.99,44.84,44.93,19300.0,35.4955,35.5429,35.4244,35.4955,19300.0
2011-10-21 09:40:00,44.94,45.01,44.92,44.99,12800.0,35.5034,35.5587,35.4876,35.5429,12800.0
2011-10-21 09:45:00,45.0,45.11,44.92,45.09,21600.0,35.5508,35.6377,35.4876,35.6219,21600.0
2011-10-21 09:50:00,45.09,45.1,45.02,45.08,13600.0,35.6219,35.6298,35.5666,35.614,13600.0
2011-10-21 09:55:00,45.09,45.19,45.09,45.16,29900.0,35.6219,35.7009,35.6219,35.6772,29900.0
2011-10-21 10:00:00,45.16,45.19,45.15,45.19,20100.0,35.6772,35.7009,35.6693,35.7009,20100.0
2011-10-21 10:05:00,45.19,45.25,45.18,45.25,15600.0,35.7009,35.7483,35.693,35.7483,15600.0
2011-10-21 10:10:00,45.26,45.37,45.25,45.37,15800.0,35.7562,35.8431,35.7483,35.8431,15800.0
2011-10-21 10:15:00,45.39,45.58,45.34,45.58,100800.0,35.8589,36.009,35.8194,36.009,100800.0
2011-10-21 10:20:00,45.59,45.72,45.58,45.71,45600.0,36.0169,36.1196,36.009,36.1117,45600.0
2011-10-21 10:25:00,45.71,45.74,45.57,45.61,30900.0,36.1117,36.1354,36.0011,36.0327,30900.0
2011-10-21 10:30:00,45.61,45.63,45.45,45.47,22900.0,36.0327,36.0485,35.9063,35.9221,22900.0
2011-10-21 10:35:00,45.45,45.53,45.43,45.48,17600.0,35.9063,35.9695,35.8905,35.93,17600.0
2011-10-21 10:40:00,45.5,45.51,45.42,45.47,12500.0,35.9458,35.9537,35.8826,35.9221,12500.0
2011-10-21 10:45:00,45.47,45.61,45.47,45.6,26200.0,35.9221,36.0327,35.9221,36.0248,26200.0
2011-10-21 10:50:00,45.59,45.68,45.56,45.67,26800.0,36.0169,36.088,35.9932,36.0801,26800.0
2011-10-21 10:55:00,45.66,45.76,45.65,45.76,33100.0,36.0722,36.1512,36.0643,36.1512,33100.0
2011-10-21 11:00:00,45.76,45.8,45.75,45.75,34200.0,36.1512,36.1828,36.1433,36.1433,34200.0
2011-10-21 11:05:00,45.76,45.77,45.67,45.72,30100.0,36.1512,36.1591,36.0801,36.1196,30100.0
2011-10-21 11:10:00,45.72,45.73,45.68,45.71,13000.0,36.1196,36.1275,36.088,36.1117,13000.0
2011-10-21 11:15:00,45.72,45.85,45.71,45.74,29300.0,36.1196,36.2223,36.1117,36.1354,29300.0
2011-10-21 11:20:00,45.74,45.74,45.66,45.72,8600.0,36.1354,36.1354,36.0722,36.1196,8600.0
2011-10-21 11:25:00,45.72,45.73,45.61,45.64,12800.0,36.1196,36.1275,36.0327,36.0564,12800.0
2011-10-21 11:30:00,45.65,45.73,45.61,45.72,34100.0,36.0643,36.1275,36.0327,36.1196,34100.0
2011-10-21 11:35:00,45.72,45.76,45.57,45.57,50000.0,36.1196,36.1512,36.0011,36.0011,50000.0
2011-10-21 11:40:00,45.57,45.57,45.47,45.49,16100.0,36.0011,36.0011,35.9221,35.9379,16100.0
2011-10-21 11:45:00,45.51,45.55,45.45,45.45,10500.0,35.9537,35.9853,35.9063,35.9063,10500.0
2011-10-21 11:50:00,45.45,45.47,45.44,45.46,5700.0,35.9063,35.9221,35.8984,35.9142,5700.0
2011-10-21 11:55:00,45.45,45.5,45.45,45.48,4400.0,35.9063,35.9458,35.9063,35.93,4400.0
2011-10-21 12:00:00,45.49,45.52,45.48,45.5,16300.0,35.9379,35.9616,35.93,35.9458,16300.0
2011-10-21 12:05:00,45.5,45.5,45.47,45.47,6900.0,35.9458,35.9458,35.9221,35.9221,6900.0
2011-10-21 12:10:00,45.46,45.47,45.45,45.47,9000.0,35.9142,35.9221,35.9063,35.9221,9000.0
2011-10-21 12:15:00,45.48,45.48,45.45,45.46,4100.0,35.93,35.93,35.9063,35.9142,4100.0
2011-10-21 12:20:00,45.45,45.46,45.36,45.38,7600.0,35.9063,35.9142,35.8352,35.851,7600.0
2011-10-21 12:25:00,45.39,45.4,45.36,45.4,3700.0,35.8589,35.8668,35.8352,35.8668,3700.0
2011-10-21 12:30:00,45.4,45.41,45.39,45.41,6400.0,35.8668,35.8747,35.8589,35.8747,6400.0
2011-10-21 12:35:00,45.4,45.41,45.32,45.33,8100.0,35.8668,35.8747,35.8036,35.8115,8100.0
2011-10-21 12:40:00,45.33,45.38,45.33,45.38,7500.0,35.8115,35.851,35.8115,35.851,7500.0
2011-10-21 12:45:00,45.39,45.43,45.38,45.42,18100.0,35.8589,35.8905,35.851,35.8826,18100.0
2011-10-21 12:50:00,45.42,45.47,45.42,45.47,9700.0,35.8826,35.9221,35.8826,35.9221,9700.0
2011-10-21 12:55:00,45.46,45.46,45.45,45.46,1000.0,35.9142,35.9142,35.9063,35.9142,1000.0
2011-10-21 13:00:00,45.45,45.45,45.28,45.36,90400.0,35.9063,35.9063,35.772,35.8352,90400.0
2011-10-21 13:05:00,45.35,45.37,45.35,45.37,4700.0,35.8273,35.8431,35.8273,35.8431,4700.0
2011-10-21 13:10:00,45.37,45.42,45.33,45.41,47600.0,35.8431,35.8826,35.8115,35.8747,47600.0
2011-10-21 13:15:00,45.42,45.46,45.42,45.46,10300.0,35.8826,35.9142,35.8826,35.9142,10300.0
2011-10-21 13:20:00,45.46,45.53,45.46,45.51,9100.0,35.9142,35.9695,35.9142,35.9537,9100.0
2011-10-21 13:25:00,45.51,45.51,45.42,45.46,9500.0,35.9537,35.9537,35.8826,35.9142,9500.0
2011-10-21 13:30:00,45.45,45.47,45.38,45.46,13900.0,35.9063,35.9221,35.851,35.9142,13900.0
2011-10-21 13:35:00,45.46,45.53,45.44,45.53,10600.0,35.9142,35.9695,35.8984,35.9695,10600.0
2011-10-21 13:40:00,45.51,45.55,45.44,45.49,20500.0,35.9537,35.9853,35.8984,35.9379,20500.0
2011-10-21 13:45:00,45.49,45.52,45.45,45.48,29800.0,35.9379,35.9616,35.9063,35.93,29800.0
2011-10-21 13:50:00,45.49,45.49,45.43,45.49,5300.0,35.9379,35.9379,35.8905,35.9379,5300.0
2011-10-21 13:55:00,45.5,45.52,45.42,45.45,18200.0,35.9458,35.9616,35.8826,35.9063,18200.0
2011-10-21 14:00:00,45.44,45.65,45.4,45.6,17900.0,35.8984,36.0643,35.8668,36.0248,17900.0
2011-10-21 14:05:00,45.6,45.7,45.57,45.67,13100.0,36.0248,36.1038,36.0011,36.0801,13100.0
2011-10-21 14:10:00,45.67,45.69,45.64,45.64,13800.0,36.0801,36.0959,36.0564,36.0564,13800.0
2011-10-21 14:15:00,45.65,45.67,45.6,45.6,11400.0,36.0643,36.0801,36.0248,36.0248,11400.0
2011-10-21 14:20:00,45.6,45.65,45.59,45.63,24800.0,36.0248,36.0643,36.0169,36.0485,24800.0
2011-10-21 14:25:00,45.63,45.68,45.62,45.65,16300.0,36.0485,36.088,36.0406,36.0643,16300.0
2011-10-21 14:30:00,45.64,45.66,45.6,45.62,34500.0,36.0564,36.0722,36.0248,36.0406,34500.0
2011-10-21 14:35:00,45.61,45.62,45.56,45.62,12100.0,36.0327,36.0406,35.9932,36.0406,12100.0
2011-10-21 14:40:00,45.62,45.73,45.61,45.7,16100.0,36.0406,36.1275,36.0327,36.1038,16100.0
2011-10-21 14:45:00,45.7,45.73,45.69,45.69,11600.0,36.1038,36.1275,36.0959,36.0959,11600.0
2011-10-21 14:50:00,45.68,45.72,45.65,45.66,10100.0,36.088,36.1196,36.0643,36.0722,10100.0
2011-10-21 14:55:00,45.65,45.71,45.61,45.71,7700.0,36.0643,36.1117,36.0327,36.1117,7700.0
2011-10-21 15:00:00,45.72,45.81,45.69,45.79,17900.0,36.1196,36.1907,36.0959,36.1749,17900.0
2011-10-21 15:05:00,45.78,45.8,45.73,45.75,21500.0,36.167,36.1828,36.1275,36.1433,21500.0
2011-10-21 15:10:00,45.75,45.76,45.72,45.72,9500.0,36.1433,36.1512,36.1196,36.1196,9500.0
2011-10-21 15:15:00,45.73,45.76,45.72,45.75,22400.0,36.1275,36.1512,36.1196,36.1433,22400.0
2011-10-21 15:20:00,45.75,45.84,45.75,45.81,16000.0,36.1433,36.2144,36.1433,36.1907,16000.0
2011-10-21 15:25:00,45.82,45.84,45.78,45.79,19800.0,36.1986,36.2144,36.167,36.1749,19800.0
2011-10-21 15:30:00,45.8,45.85,45.79,45.84,29700.0,36.1828,36.2223,36.1749,36.2144,29700.0
2011-10-21 15:35:00,45.85,45.87,45.85,45.86,66400.0,36.2223,36.2381,36.2223,36.2302,66400.0
2011-10-21 15:40:00,45.86,45.87,45.77,45.8,121800.0,36.2302,36.2381,36.1591,36.1828,121800.0
2011-10-21 15:45:00,45.81,45.85,45.8,45.84,61200.0,36.1907,36.2223,36.1828,36.2144,61200.0
2011-10-21 15:50:00,45.85,45.96,45.84,45.96,61700.0,36.2223,36.3092,36.2144,36.3092,61700.0
2011-10-21 15:55:00,45.96,46.0,45.93,46.0,104000.0,36.3092,36.3408,36.2855,36.3408,104000.0
2011-10-24 09:30:00,45.89,46.05,45.72,46.05,68400.0,36.2539,36.3803,36.1196,36.3803,68400.0
2011-10-24 09:35:00,46.08,46.32,46.06,46.31,26100.0,36.404,36.5936,36.3882,36.5857,26100.0
2011-10-24 09:40:00,46.31,46.38,46.23,46.38,17900.0,36.5857,36.6411,36.5225,36.6411,17900.0
2011-10-24 09:45:00,46.39,46.4,46.2,46.33,35500.0,36.649,36.6569,36.4988,36.6015,35500.0
2011-10-24 09:50:00,46.36,46.49,46.36,46.49,27900.0,36.6252,36.728,36.6252,36.728,27900.0
2011-10-24 09:55:00,46.48,46.49,46.41,46.49,17500.0,36.7201,36.728,36.6648,36.728,17500.0
2011-10-24 10:00:00,46.48,46.49,46.41,46.48,35800.0,36.7201,36.728,36.6648,36.7201,35800.0
2011-10-24 10:05:00,46.46,46.48,46.44,46.48,22300.0,36.7043,36.7201,36.6885,36.7201,22300.0
2011-10-24 10:10:00,46.48,46.51,46.47,46.48,38000.0,36.7201,36.7438,36.7122,36.7201,38000.0
2011-10-24 10:15:00,46.49,46.61,46.48,46.6,19100.0,36.728,36.8228,36.7201,36.8149,19100.0
2011-10-24 10:20:00,46.6,46.64,46.57,46.58,17200.0,36.8149,36.8465,36.7912,36.7991,17200.0
2011-10-24 10:25:00,46.58,46.62,46.56,46.58,54300.0,36.7991,36.8307,36.7833,36.7991,54300.0
2011-10-24 10:30:00,46.59,46.65,46.54,46.65,21100.0,36.807,36.8544,36.7675,36.8544,21100.0
2011-10-24 10:35:00,46.64,46.68,46.64,46.66,20300.0,36.8465,36.8781,36.8465,36.8623,20300.0
2011-10-24 10:40:00,46.66,46.74,46.63,46.66,22000.0,36.8623,36.9255,36.8386,36.8623,22000.0
2011-10-24 10:45:00,46.67,46.69,46.57,46.61,38900.0,36.8702,36.886,36.7912,36.8228,38900.0
2011-10-24 10:50:00,46.61,46.64,46.59,46.62,27800.0,36.8228,36.8465,36.807,36.8307,27800.0
2011-10-24 10:55:00,46.63,46.66,46.53,46.55,62100.0,36.8386,36.8623,36.7596,36.7754,62100.0
2011-10-24 11:00:00,46.56,46.7,46.55,46.67,54600.0,36.7833,36.8939,36.7754,36.8702,54600.0
2011-10-24 11:05:00,46.68,46.74,46.65,46.65,25000.0,36.8781,36.9255,36.8544,36.8544,25000.0
2011-10-24 11:10:00,46.65,46.67,46.59,46.67,49100.0,36.8544,36.8702,36.807,36.8702,49100.0
2011-10-24 11:15:00,46.66,46.75,46.63,46.72,18600.0,36.8623,36.9334,36.8386,36.9097,18600.0
2011-10-24 11:20:00,46.72,46.76,46.68,46.7,32800.0,36.9097,36.9413,36.8781,36.8939,32800.0
2011-10-24 11:25:00,46.69,46.71,46.65,46.71,31000.0,36.886,36.9018,36.8544,36.9018,31000.0
2011-10-24 11:30:00,46.69,46.73,46.67,46.71,63600.0,36.886,36.9176,36.8702,36.9018,63600.0
2011-10-24 11:35:00,46.7,46.78,46.69,46.77,39100.0,36.8939,36.9571,36.886,36.9492,39100.0
2011-10-24 11:40:00,46.78,46.78,46.72,46.73,26200.0,36.9571,36.9571,36.9097,36.9176,26200.0
2011-10-24 11:45:00,46.73,46.8,46.72,46.77,20000.0,36.9176,36.9729,36.9097,36.9492,20000.0
2011-10-24 11:50:00,46.77,46.77,46.62,46.62,27500.0,36.9492,36.9492,36.8307,36.8307,27500.0
2011-10-24 11:55:00,46.62,46.67,46.62,46.65,19800.0,36.8307,36.8702,36.8307,36.8544,19800.0
2011-10-24 12:00:00,46.65,46.65,46.58,46.64,32200.0,36.8544,36.8544,36.7991,36.8465,32200.0
2011-10-24 12:05:00,46.64,46.7,46.62,46.7,12400.0,36.8465,36.8939,36.8307,36.8939,12400.0
2011-10-24 12:10:00,46.71,46.73,46.64,46.66,24400.0,36.9018,36.9176,36.8465,36.8623,24400.0
2011-10-24 12:15:00,46.66,46.68,46.61,46.62,20200.0,36.8623,36.8781,36.8228,36.8307,20200.0
2011-10-24 12:20:00,46.62,46.64,46.61,46.61,18600.0,36.8307,36.8465,36.8228,36.8228,18600.0
2011-10-24 12:25:00,46.61,46.63,46.6,46.6,41500.0,36.8228,36.8386,36.8149,36.8149,41500.0
2011-10-24 12:30:00,46.59,46.6,46.59,46.59,32900.0,36.807,36.8149,36.807,36.807,32900.0
2011-10-24 12:35:00,46.59,46.6,46.58,46.58,19600.0,36.807,36.8149,36.7991,36.7991,19600.0
2011-10-24 12:40:00,46.59,46.6,46.58,46.6,17400.0,36.807,36.8149,36.7991,36.8149,17400.0
2011-10-24 12:45:00,46.61,46.61,46.55,46.56,14400.0,36.8228,36.8228,36.7754,36.7833,14400.0
2011-10-24 12:50:00,46.56,46.59,46.56,46.59,9700.0,36.7833,36.807,36.7833,36.807,9700.0
2011-10-24 12:55:00,46.58,46.58,46.55,46.56,58600.0,36.7991,36.7991,36.7754,36.7833,58600.0
2011-10-24 13:00:00,46.56,46.57,46.41,46.42,77400.0,36.7833,36.7912,36.6648,36.6727,77400.0
2011-10-24 13:05:00,46.41,46.41,46.3,46.31,33400.0,36.6648,36.6648,36.5778,36.5857,33400.0
2011-10-24 13:10:00,46.31,46.35,46.3,46.31,23000.0,36.5857,36.6173,36.5778,36.5857,23000.0
2011-10-24 13:15:00,46.3,46.31,46.23,46.24,29700.0,36.5778,36.5857,36.5225,36.5304,29700.0
2011-10-24 13:20:00,46.24,46.24,46.16,46.18,30400.0,36.5304,36.5304,36.4672,36.483,30400.0
2011-10-24 13:25:00,46.18,46.26,46.18,46.24,30100.0,36.483,36.5462,36.483,36.5304,30100.0
2011-10-24 13:30:00,46.23,46.3,46.23,46.29,30000.0,36.5225,36.5778,36.5225,36.5699,30000.0
2011-10-24 13:35:00,46.3,46.31,46.23,46.26,54400.0,36.5778,36.5857,36.5225,36.5462,54400.0
2011-10-24 13:40:00,46.26,46.27,46.24,46.24,37000.0,36.5462,36.5541,36.5304,36.5304,37000.0
2011-10-24 13:45:00,46.25,46.44,46.24,46.44,35400.0,36.5383,36.6885,36.5304,36.6885,35400.0
2011-10-24 13:50:00,46.45,46.5,46.45,46.5,15900.0,36.6964,36.7359,36.6964,36.7359,15900.0
2011-10-24 13:55:00,46.5,46.5,46.49,46.49,9000.0,36.7359,36.7359,36.728,36.728,9000.0
2011-10-24 14:00:00,46.49,46.5,46.42,46.44,54300.0,36.728,36.7359,36.6727,36.6885,54300.0
2011-10-24 14:05:00,46.44,46.45,46.39,46.39,28900.0,36.6885,36.6964,36.649,36.649,28900.0
2011-10-24 14:10:00,46.39,46.4,46.33,46.33,22800.0,36.649,36.6569,36.6015,36.6015,22800.0
2011-10-24 14:15:00,46.34,46.36,46.29,46.32,25700.0,36.6094,36.6252,36.5699,36.5936,25700.0
2011-10-24 14:20:00,46.3,46.33,46.29,46.32,37000.0,36.5778,36.6015,36.5699,36.5936,37000.0
2011-10-24 14:25:00,46.33,46.38,46.32,46.38,22600.0,36.6015,36.6411,36.5936,36.6411,22600.0
2011-10-24 14:30:00,46.38,46.39,46.34,46.37,12200.0,36.6411,36.649,36.6094,36.6331,12200.0
2011-10-24 14:35:00,46.37,46.41,46.36,46.41,19200.0,36.6331,36.6648,36.6252,36.6648,19200.0
2011-10-24 14:40:00,46.42,46.5,46.41,46.48,53700.0,36.6727,36.7359,36.6648,36.7201,53700.0
2011-10-24 14:45:00,46.49,46.51,46.44,46.44,22000.0,36.728,36.7438,36.6885,36.6885,22000.0
2011-10-24 14:50:00,46.43,46.43,46.37,46.37,32200.0,36.6806,36.6806,36.6331,36.6331,32200.0
2011-10-24 14:55:00,46.37,46.39,46.35,46.38,40900.0,36.6331,36.649,36.6173,36.6411,40900.0
2011-10-24 15:00:00,46.37,46.42,46.37,46.38,78200.0,36.6331,36.6727,36.6331,36.6411,78200.0
2011-10-24 15:05:00,46.39,46.4,46.33,46.36,41100.0,36.649,36.6569,36.6015,36.6252,41100.0
2011-10-24 15:10:00,46.36,46.38,46.31,46.35,47500.0,36.6252,36.6411,36.5857,36.6173,47500.0
2011-10-24 15:15:00,46.36,46.37,46.32,46.37,48000.0,36.6252,36.6331,36.5936,36.6331,48000.0
2011-10-24 15:20:00,46.37,46.38,46.35,46.36,64900.0,36.6331,36.6411,36.6173,36.6252,64900.0
2011-10-24 15:25:00,46.35,46.36,46.25,46.28,41900.0,36.6173,36.6252,36.5383,36.562,41900.0
2011-10-24 15:30:00,46.27,46.33,46.26,46.31,39600.0,36.5541,36.6015,36.5462,36.5857,39600.0
2011-10-24 15:35:00,46.3,46.32,46.29,46.3,73900.0,36.5778,36.5936,36.5699,36.5778,73900.0
2011-10-24 15:40:00,46.3,46.35,46.28,46.34,58500.0,36.5778,36.6173,36.562,36.6094,58500.0
2011-10-24 15:45:00,46.33,46.35,46.29,46.3,82900.0,36.6015,36.6173,36.5699,36.5778,82900.0
2011-10-24 15:50:00,46.3,46.33,46.27,46.33,94100.0,36.5778,36.6015,36.5541,36.6015,94100.0
2011-10-24 15:55:00,46.32,46.42,46.31,46.38,188500.0,36.5936,36.6727,36.5857,36.6411,188500.0
2011-10-25 09:30:00,46.0,46.29,46.0,46.02,64300.0,36.3408,36.5699,36.3408,36.3566,64300.0
2011-10-25 09:35:00,46.02,46.04,45.6,45.93,30900.0,36.3566,36.3724,36.0248,36.2855,30900.0
2011-10-25 09:40:00,45.92,46.0,45.81,45.88,42000.0,36.2776,36.3408,36.1907,36.246,42000.0
2011-10-25 09:45:00,45.87,46.06,45.82,45.94,51000.0,36.2381,36.3882,36.1986,36.2934,51000.0
2011-10-25 09:50:00,45.95,45.95,45.82,45.93,15800.0,36.3013,36.3013,36.1986,36.2855,15800.0
2011-10-25 09:55:00,45.95,46.0,45.84,45.88,31100.0,36.3013,36.3408,36.2144,36.246,31100.0
2011-10-25 10:00:00,45.87,45.93,45.69,45.84,60400.0,36.2381,36.2855,36.0959,36.2144,60400.0
2011-10-25 10:05:00,45.85,45.93,45.8,45.93,26700.0,36.2223,36.2855,36.1828,36.2855,26700.0
2011-10-25 10:10:00,45.94,45.96,45.83,45.83,8200.0,36.2934,36.3092,36.2065,36.2065,8200.0
2011-10-25 10:15:00,45.83,45.94,45.82,45.88,17600.0,36.2065,36.2934,36.1986,36.246,17600.0
2011-10-25 10:20:00,45.9,45.95,45.84,45.87,12500.0,36.2618,36.3013,36.2144,36.2381,12500.0
2011-10-25 10:25:00,45.88,45.93,45.83,45.87,21100.0,36.246,36.2855,36.2065,36.2381,21100.0
2011-10-25 10:30:00,45.88,45.88,45.77,45.78,50200.0,36.246,36.246,36.1591,36.167,50200.0
2011-10-25 10:35:00,45.78,45.91,45.72,45.9,24500.0,36.167,36.2697,36.1196,36.2618,24500.0
2011-10-25 10:40:00,45.89,45.95,45.88,45.89,15200.0,36.2539,36.3013,36.246,36.2539,15200.0
2011-10-25 10:45:00,45.9,45.91,45.81,45.83,22500.0,36.2618,36.2697,36.1907,36.2065,22500.0
2011-10-25 10:50:00,45.83,45.83,45.73,45.76,26200.0,36.2065,36.2065,36.1275,36.1512,26200.0
2011-10-25 10:55:00,45.74,45.79,45.69,45.73,34000.0,36.1354,36.1749,36.0959,36.1275,34000.0
2011-10-25 11:00:00,45.72,45.85,45.71,45.75,22700.0,36.1196,36.2223,36.1117,36.1433,22700.0
2011-10-25 11:05:00,45.74,45.74,45.67,45.74,22500.0,36.1354,36.1354,36.0801,36.1354,22500.0
2011-10-25 11:10:00,45.74,45.83,45.74,45.83,8400.0,36.1354,36.2065,36.1354,36.2065,8400.0
2011-10-25 11:15:00,45.84,45.84,45.73,45.75,23000.0,36.2144,36.2144,36.1275,36.1433,23000.0
2011-10-25 11:20:00,45.76,45.79,45.63,45.66,23300.0,36.1512,36.1749,36.0485,36.0722,23300.0
2011-10-25 11:25:00,45.65,45.65,45.56,45.63,13700.0,36.0643,36.0643,35.9932,36.0485,13700.0
2011-10-25 11:30:00,45.63,45.71,45.6,45.65,9700.0,36.0485,36.1117,36.0248,36.0643,9700.0
2011-10-25 11:35:00,45.65,45.73,45.65,45.68,9200.0,36.0643,36.1275,36.0643,36.088,9200.0
2011-10-25 11:40:00,45.67,45.71,45.64,45.68,9900.0,36.0801,36.1117,36.0564,36.088,9900.0
2011-10-25 11:45:00,45.67,45.7,45.59,45.62,8800.0,36.0801,36.1038,36.0169,36.0406,8800.0
2011-10-25 11:50:00,45.62,45.7,45.6,45.69,14700.0,36.0406,36.1038,36.0248,36.0959,14700.0
2011-10-25 11:55:00,45.69,45.71,45.68,45.7,9900.0,36.0959,36.1117,36.088,36.1038,9900.0
2011-10-25 12:00:00,45.7,45.7,45.6,45.62,11600.0,36.1038,36.1038,36.0248,36.0406,11600.0
2011-10-25 12:05:00,45.61,45.79,45.61,45.77,15700.0,36.0327,36.1749,36.0327,36.1591,15700.0
2011-10-25 12:10:00,45.77,45.81,45.7,45.79,55000.0,36.1591,36.1907,36.1038,36.1749,55000.0
2011-10-25 12:15:00,45.79,45.93,45.78,45.88,60200.0,36.1749,36.2855,36.167,36.246,60200.0
2011-10-25 12:20:00,45.87,45.88,45.73,45.74,46800.0,36.2381,36.246,36.1275,36.1354,46800.0
2011-10-25 12:25:00,45.75,45.88,45.73,45.85,17300.0,36.1433,36.246,36.1275,36.2223,17300.0
2011-10-25 12:30:00,45.83,45.87,45.78,45.79,45200.0,36.2065,36.2381,36.167,36.1749,45200.0
2011-10-25 12:35:00,45.79,45.8,45.76,45.77,4900.0,36.1749,36.1828,36.1512,36.1591,4900.0
2011-10-25 12:40:00,45.77,45.77,45.73,45.75,6500.0,36.1591,36.1591,36.1275,36.1433,6500.0
2011-10-25 12:45:00,45.74,45.76,45.72,45.76,12500.0,36.1354,36.1512,36.1196,36.1512,12500.0
2011-10-25 12:50:00,45.77,45.81,45.75,45.76,10600.0,36.1591,36.1907,36.1433,36.1512,10600.0
2011-10-25 12:55:00,45.77,45.8,45.75,45.75,10300.0,36.1591,36.1828,36.1433,36.1433,10300.0
2011-10-25 13:00:00,45.74,45.76,45.69,45.73,11200.0,36.1354,36.1512,36.0959,36.1275,11200.0
2011-10-25 13:05:00,45.72,45.79,45.7,45.76,9200.0,36.1196,36.1749,36.1038,36.1512,9200.0
2011-10-25 13:10:00,45.76,45.76,45.69,45.69,6800.0,36.1512,36.1512,36.0959,36.0959,6800.0
2011-10-25 13:15:00,45.69,45.71,45.67,45.67,4600.0,36.0959,36.1117,36.0801,36.0801,4600.0
2011-10-25 13:20:00,45.67,45.72,45.65,45.66,11600.0,36.0801,36.1196,36.0643,36.0722,11600.0
2011-10-25 13:25:00,45.68,45.68,45.63,45.64,6200.0,36.088,36.088,36.0485,36.0564,6200.0
2011-10-25 13:30:00,45.64,45.64,45.58,45.59,10700.0,36.0564,36.0564,36.009,36.0169,10700.0
2011-10-25 13:35:00,45.6,45.64,45.57,45.57,15100.0,36.0248,36.0564,36.0011,36.0011,15100.0
2011-10-25 13:40:00,45.56,45.58,45.54,45.58,6300.0,35.9932,36.009,35.9774,36.009,6300.0
2011-10-25 13:45:00,45.6,45.62,45.58,45.6,6600.0,36.0248,36.0406,36.009,36.0248,6600.0
2011-10-25 13:50:00,45.6,45.67,45.6,45.63,14000.0,36.0248,36.0801,36.0248,36.0485,14000.0
2011-10-25 13:55:00,45.63,45.63,45.59,45.59,11100.0,36.0485,36.0485,36.0169,36.0169,11100.0
2011-10-25 14:00:00,45.59,45.59,45.46,45.5,15200.0,36.0169,36.0169,35.9142,35.9458,15200.0
2011-10-25 14:05:00,45.5,45.54,45.47,45.51,7800.0,35.9458,35.9774,35.9221,35.9537,7800.0
2011-10-25 14:10:00,45.51,45.52,45.44,45.44,6600.0,35.9537,35.9616,35.8984,35.8984,6600.0
2011-10-25 14:15:00,45.44,45.49,45.44,45.47,11500.0,35.8984,35.9379,35.8984,35.9221,11500.0
2011-10-25 14:20:00,45.47,45.5,45.41,45.5,10200.0,35.9221,35.9458,35.8747,35.9458,10200.0
2011-10-25 14:25:00,45.5,45.52,45.47,45.48,8000.0,35.9458,35.9616,35.9221,35.93,8000.0
2011-10-25 14:30:00,45.47,45.48,45.44,45.45,11800.0,35.9221,35.93,35.8984,35.9063,11800.0
2011-10-25 14:35:00,45.45,45.47,45.4,45.41,14500.0,35.9063,35.9221,35.8668,35.8747,14500.0
2011-10-25 14:40:00,45.41,45.53,45.41,45.53,10900.0,35.8747,35.9695,35.8747,35.9695,10900.0
2011-10-25 14:45:00,45.56,45.58,45.52,45.57,10200.0,35.9932,36.009,35.9616,36.0011,10200.0
2011-10-25 14:50:00,45.57,45.57,45.53,45.55,10600.0,36.0011,36.0011,35.9695,35.9853,10600.0
2011-10-25 14:55:00,45.54,45.56,45.53,45.56,17300.0,35.9774,35.9932,35.9695,35.9932,17300.0
2011-10-25 15:00:00,45.56,45.67,45.55,45.65,29100.0,35.9932,36.0801,35.9853,36.0643,29100.0
2011-10-25 15:05:00,45.63,45.63,45.55,45.56,21300.0,36.0485,36.0485,35.9853,35.9932,21300.0
2011-10-25 15:10:00,45.55,45.55,45.52,45.52,16500.0,35.9853,35.9853,35.9616,35.9616,16500.0
2011-10-25 15:15:00,45.52,45.57,45.51,45.51,11800.0,35.9616,36.0011,35.9537,35.9537,11800.0
2011-10-25 15:20:00,45.52,45.55,45.44,45.45,12600.0,35.9616,35.9853,35.8984,35.9063,12600.0
2011-10-25 15:25:00,45.45,45.5,45.43,45.49,12200.0,35.9063,35.9458,35.8905,35.9379,12200.0
2011-10-25 15:30:00,45.48,45.57,45.47,45.52,15800.0,35.93,36.0011,35.9221,35.9616,15800.0
2011-10-25 15:35:00,45.51,45.53,45.44,45.46,18300.0,35.9537,35.9695,35.8984,35.9142,18300.0
2011-10-25 15:40:00,45.45,45.52,45.44,45.48,19400.0,35.9063,35.9616,35.8984,35.93,19400.0
2011-10-25 15:45:00,45.46,45.47,45.32,45.39,29200.0,35.9142,35.9221,35.8036,35.8589,29200.0
2011-10-25 15:50:00,45.38,45.39,45.26,45.3,48000.0,35.851,35.8589,35.7562,35.7878,48000.0
2011-10-25 15:55:00,45.28,45.3,45.18,45.29,81500.0,35.772,35.7878,35.693,35.7799,81500.0
2011-10-26 09:30:00,45.89,45.96,45.88,45.96,17400.0,36.2539,36.3092,36.246,36.3092,17400.0
2011-10-26 09:35:00,45.96,46.0,45.85,45.88,14700.0,36.3092,36.3408,36.2223,36.246,14700.0
2011-10-26 09:40:00,45.88,45.95,45.76,45.77,8800.0,36.246,36.3013,36.1512,36.1591,8800.0
2011-10-26 09:45:00,45.75,45.85,45.63,45.7,35600.0,36.1433,36.2223,36.0485,36.1038,35600.0
2011-10-26 09:50:00,45.71,45.84,45.67,45.82,22700.0,36.1117,36.2144,36.0801,36.1986,22700.0
2011-10-26 09:55:00,45.83,45.83,45.66,45.69,16500.0,36.2065,36.2065,36.0722,36.0959,16500.0
2011-10-26 10:00:00,45.73,45.76,45.61,45.71,17000.0,36.1275,36.1512,36.0327,36.1117,17000.0
2011-10-26 10:05:00,45.71,45.73,45.51,45.56,24700.0,36.1117,36.1275,35.9537,35.9932,24700.0
2011-10-26 10:10:00,45.58,45.61,45.47,45.49,14600.0,36.009,36.0327,35.9221,35.9379,14600.0
2011-10-26 10:15:00,45.49,45.58,45.4,45.5,9200.0,35.9379,36.009,35.8668,35.9458,9200.0
2011-10-26 10:20:00,45.51,45.63,45.46,45.49,14000.0,35.9537,36.0485,35.9142,35.9379,14000.0
2011-10-26 10:25:00,45.52,45.59,45.45,45.59,8800.0,35.9616,36.0169,35.9063,36.0169,8800.0
2011-10-26 10:30:00,45.57,45.57,45.42,45.43,8300.0,36.0011,36.0011,35.8826,35.8905,8300.0
2011-10-26 10:35:00,45.44,45.65,45.43,45.53,13700.0,35.8984,36.0643,35.8905,35.9695,13700.0
2011-10-26 10:40:00,45.55,45.58,45.44,45.44,9500.0,35.9853,36.009,35.8984,35.8984,9500.0
2011-10-26 10:45:00,45.46,45.46,45.21,45.21,24600.0,35.9142,35.9142,35.7167,35.7167,24600.0
2011-10-26 10:50:00,45.18,45.3,45.17,45.25,8500.0,35.693,35.7878,35.6851,35.7483,8500.0
2011-10-26 10:55:00,45.25,45.25,45.1,45.23,17200.0,35.7483,35.7483,35.6298,35.7325,17200.0
2011-10-26 11:00:00,45.21,45.36,45.2,45.32,13900.0,35.7167,35.8352,35.7088,35.8036,13900.0
2011-10-26 11:05:00,45.3,45.37,45.22,45.22,5800.0,35.7878,35.8431,35.7246,35.7246,5800.0
2011-10-26 11:10:00,45.23,45.43,45.23,45.36,43200.0,35.7325,35.8905,35.7325,35.8352,43200.0
2011-10-26 11:15:00,45.37,45.41,45.34,45.38,18000.0,35.8431,35.8747,35.8194,35.851,18000.0
2011-10-26 11:20:00,45.37,45.41,45.36,45.36,33300.0,35.8431,35.8747,35.8352,35.8352,33300.0
2011-10-26 11:25:00,45.36,45.47,45.35,45.45,42800.0,35.8352,35.9221,35.8273,35.9063,42800.0
2011-10-26 11:30:00,45.43,45.53,45.42,45.53,49700.0,35.8905,35.9695,35.8826,35.9695,49700.0
2011-10-26 11:35:00,45.55,45.72,45.55,45.71,46100.0,35.9853,36.1196,35.9853,36.1117,46100.0
2011-10-26 11:40:00,45.71,45.88,45.7,45.76,57000.0,36.1117,36.246,36.1038,36.1512,57000.0
2011-10-26 11:45:00,45.76,45.8,45.73,45.77,9300.0,36.1512,36.1828,36.1275,36.1591,9300.0
2011-10-26 11:50:00,45.78,45.86,45.74,45.86,18500.0,36.167,36.2302,36.1354,36.2302,18500.0
2011-10-26 11:55:00,45.84,45.84,45.75,45.78,15900.0,36.2144,36.2144,36.1433,36.167,15900.0
2011-10-26 12:00:00,45.79,45.86,45.78,45.85,11300.0,36.1749,36.2302,36.167,36.2223,11300.0
2011-10-26 12:05:00,45.84,45.87,45.77,45.8,15300.0,36.2144,36.2381,36.1591,36.1828,15300.0
2011-10-26 12:10:00,45.8,45.8,45.67,45.7,15600.0,36.1828,36.1828,36.0801,36.1038,15600.0
2011-10-26 12:15:00,45.71,45.81,45.61,45.68,56500.0,36.1117,36.1907,36.0327,36.088,56500.0
2011-10-26 12:20:00,45.68,45.72,45.63,45.64,7100.0,36.088,36.1196,36.0485,36.0564,7100.0
2011-10-26 12:25:00,45.66,45.73,45.66,45.72,8400.0,36.0722,36.1275,36.0722,36.1196,8400.0
2011-10-26 12:30:00,45.7,45.79,45.7,45.77,15100.0,36.1038,36.1749,36.1038,36.1591,15100.0
2011-10-26 12:35:00,45.76,45.85,45.76,45.84,14300.0,36.1512,36.2223,36.1512,36.2144,14300.0
2011-10-26 12:40:00,45.84,45.87,45.79,45.81,17200.0,36.2144,36.2381,36.1749,36.1907,17200.0
2011-10-26 12:45:00,45.81,45.84,45.79,45.82,7500.0,36.1907,36.2144,36.1749,36.1986,7500.0
2011-10-26 12:50:00,45.82,45.83,45.77,45.77,12100.0,36.1986,36.2065,36.1591,36.1591,12100.0
2011-10-26 12:55:00,45.77,45.78,45.68,45.71,13500.0,36.1591,36.167,36.088,36.1117,13500.0
2011-10-26 13:00:00,45.71,45.71,45.65,45.68,7600.0,36.1117,36.1117,36.0643,36.088,7600.0
2011-10-26 13:05:00,45.68,45.69,45.5,45.51,55600.0,36.088,36.0959,35.9458,35.9537,55600.0
2011-10-26 13:10:00,45.52,45.58,45.5,45.58,9800.0,35.9616,36.009,35.9458,36.009,9800.0
2011-10-26 13:15:00,45.58,45.66,45.58,45.66,9200.0,36.009,36.0722,36.009,36.0722,9200.0
2011-10-26 13:20:00,45.65,45.73,45.64,45.68,17800.0,36.0643,36.1275,36.0564,36.088,17800.0
2011-10-26 13:25:00,45.67,45.74,45.65,45.73,6100.0,36.0801,36.1354,36.0643,36.1275,6100.0
2011-10-26 13:30:00,45.75,45.93,45.75,45.9,20600.0,36.1433,36.2855,36.1433,36.2618,20600.0
2011-10-26 13:35:00,45.9,46.0,45.9,45.95,22600.0,36.2618,36.3408,36.2618,36.3013,22600.0
2011-10-26 13:40:00,45.94,45.97,45.83,45.85,23000.0,36.2934,36.3171,36.2065,36.2223,23000.0
2011-10-26 13:45:00,45.86,45.97,45.84,45.9,17800.0,36.2302,36.3171,36.2144,36.2618,17800.0
2011-10-26 13:50:00,45.92,45.96,45.77,45.88,65800.0,36.2776,36.3092,36.1591,36.246,65800.0
2011-10-26 13:55:00,45.87,45.97,45.78,45.9,19700.0,36.2381,36.3171,36.167,36.2618,19700.0
2011-10-26 14:00:00,45.91,45.98,45.89,45.98,20200.0,36.2697,36.325,36.2539,36.325,20200.0
2011-10-26 14:05:00,45.97,46.11,45.91,46.1,36900.0,36.3171,36.4277,36.2697,36.4198,36900.0
2011-10-26 14:10:00,46.1,46.11,45.95,45.97,23400.0,36.4198,36.4277,36.3013,36.3171,23400.0
2011-10-26 14:15:00,45.96,45.96,45.83,45.83,23800.0,36.3092,36.3092,36.2065,36.2065,23800.0
2011-10-26 14:20:00,45.83,45.86,45.76,45.8,13500.0,36.2065,36.2302,36.1512,36.1828,13500.0
2011-10-26 14:25:00,45.8,45.86,45.76,45.81,30200.0,36.1828,36.2302,36.1512,36.1907,30200.0
2011-10-26 14:30:00,45.8,45.94,45.79,45.93,8400.0,36.1828,36.2934,36.1749,36.2855,8400.0
2011-10-26 14:35:00,45.94,46.09,45.93,46.09,14100.0,36.2934,36.4119,36.2855,36.4119,14100.0
2011-10-26 14:40:00,46.08,46.08,45.9,45.92,19200.0,36.404,36.404,36.2618,36.2776,19200.0
2011-10-26 14:45:00,45.92,45.94,45.86,45.87,18000.0,36.2776,36.2934,36.2302,36.2381,18000.0
2011-10-26 14:50:00,45.87,45.9,45.76,45.76,11700.0,36.2381,36.2618,36.1512,36.1512,11700.0
2011-10-26 14:55:00,45.77,45.82,45.7,45.8,21300.0,36.1591,36.1986,36.1038,36.1828,21300.0
2011-10-26 15:00:00,45.8,45.9,45.8,45.85,16900.0,36.1828,36.2618,36.1828,36.2223,16900.0
2011-10-26 15:05:00,45.88,45.88,45.76,45.85,16400.0,36.246,36.246,36.1512,36.2223,16400.0
2011-10-26 15:10:00,45.83,45.95,45.8,45.95,17000.0,36.2065,36.3013,36.1828,36.3013,17000.0
2011-10-26 15:15:00,45.95,45.98,45.83,45.83,18100.0,36.3013,36.325,36.2065,36.2065,18100.0
2011-10-26 15:20:00,45.84,45.93,45.8,45.82,46100.0,36.2144,36.2855,36.1828,36.1986,46100.0
2011-10-26 15:25:00,45.82,45.9,45.77,45.89,37900.0,36.1986,36.2618,36.1591,36.2539,37900.0
2011-10-26 15:30:00,45.88,46.04,45.83,45.98,45400.0,36.246,36.3724,36.2065,36.325,45400.0
2011-10-26 15:35:00,46.0,46.03,45.85,45.87,53300.0,36.3408,36.3645,36.2223,36.2381,53300.0
2011-10-26 15:40:00,45.87,45.87,45.79,45.8,124800.0,36.2381,36.2381,36.1749,36.1828,124800.0
2011-10-26 15:45:00,45.8,45.8,45.65,45.72,57200.0,36.1828,36.1828,36.0643,36.1196,57200.0
2011-10-26 15:50:00,45.72,45.83,45.72,45.8,103100.0,36.1196,36.2065,36.1196,36.1828,103100.0
2011-10-26 15:55:00,45.82,45.84,45.66,45.8,122900.0,36.1986,36.2144,36.0722,36.1828,122900.0
2011-10-27 09:30:00,47.23,47.24,46.81,46.98,58700.0,37.3126,37.3205,36.9808,37.1151,58700.0
2011-10-27 09:35:00,46.98,47.0,46.72,46.79,40900.0,37.1151,37.1309,36.9097,36.965,40900.0
2011-10-27 09:40:00,46.77,46.9,46.72,46.74,33800.0,36.9492,37.0519,36.9097,36.9255,33800.0
2011-10-27 09:45:00,46.74,46.76,46.47,46.55,52800.0,36.9255,36.9413,36.7122,36.7754,52800.0
2011-10-27 09:50:00,46.55,46.74,46.52,46.65,33100.0,36.7754,36.9255,36.7517,36.8544,33100.0
2011-10-27 09:55:00,46.62,46.64,46.28,46.37,45300.0,36.8307,36.8465,36.562,36.6331,45300.0
2011-10-27 10:00:00,46.33,46.44,46.28,46.33,25700.0,36.6015,36.6885,36.562,36.6015,25700.0
2011-10-27 10:05:00,46.32,46.42,46.31,46.42,20200.0,36.5936,36.6727,36.5857,36.6727,20200.0
2011-10-27 10:10:00,46.42,46.58,46.42,46.58,31100.0,36.6727,36.7991,36.6727,36.7991,31100.0
2011-10-27 10:15:00,46.57,46.67,46.56,46.62,22200.0,36.7912,36.8702,36.7833,36.8307,22200.0
2011-10-27 10:20:00,46.62,46.64,46.58,46.58,22500.0,36.8307,36.8465,36.7991,36.7991,22500.0
2011-10-27 10:25:00,46.58,46.58,46.36,46.4,25500.0,36.7991,36.7991,36.6252,36.6569,25500.0
2011-10-27 10:30:00,46.39,46.39,46.22,46.25,23900.0,36.649,36.649,36.5146,36.5383,23900.0
2011-10-27 10:35:00,46.24,46.33,46.16,46.33,25300.0,36.5304,36.6015,36.4672,36.6015,25300.0
2011-10-27 10:40:00,46.34,46.58,46.3,46.32,87800.0,36.6094,36.7991,36.5778,36.5936,87800.0
2011-10-27 10:45:00,46.31,46.43,46.24,46.43,27400.0,36.5857,36.6806,36.5304,36.6806,27400.0
2011-10-27 10:50:00,46.45,46.48,46.35,46.4,19100.0,36.6964,36.7201,36.6173,36.6569,19100.0
2011-10-27 10:55:00,46.4,46.51,46.39,46.5,21400.0,36.6569,36.7438,36.649,36.7359,21400.0
2011-10-27 11:00:00,46.5,46.71,46.5,46.7,30400.0,36.7359,36.9018,36.7359,36.8939,30400.0
2011-10-27 11:05:00,46.69,46.76,46.67,46.72,20300.0,36.886,36.9413,36.8702,36.9097,20300.0
2011-10-27 11:10:00,46.72,46.78,46.72,46.73,13700.0,36.9097,36.9571,36.9097,36.9176,13700.0
2011-10-27 11:15:00,46.73,46.74,46.64,46.69,18300.0,36.9176,36.9255,36.8465,36.886,18300.0
2011-10-27 11:20:00,46.68,46.68,46.38,46.39,44800.0,36.8781,36.8781,36.6411,36.649,44800.0
2011-10-27 11:25:00,46.38,46.42,46.36,46.4,52000.0,36.6411,36.6727,36.6252,36.6569,52000.0
2011-10-27 11:30:00,46.41,46.52,46.41,46.49,22700.0,36.6648,36.7517,36.6648,36.728,22700.0
2011-10-27 11:35:00,46.49,46.61,46.48,46.58,31600.0,36.728,36.8228,36.7201,36.7991,31600.0
2011-10-27 11:40:00,46.6,46.61,46.55,46.58,9600.0,36.8149,36.8228,36.7754,36.7991,9600.0
2011-10-27 11:45:00,46.58,46.6,46.44,46.51,29600.0,36.7991,36.8149,36.6885,36.7438,29600.0
2011-10-27 11:50:00,46.51,46.68,46.51,46.68,20500.0,36.7438,36.8781,36.7438,36.8781,20500.0
2011-10-27 11:55:00,46.68,46.99,46.68,46.98,60200.0,36.8781,37.123,36.8781,37.1151,60200.0
2011-10-27 12:00:00,46.98,47.03,46.96,47.01,86200.0,37.1151,37.1546,37.0993,37.1388,86200.0
2011-10-27 12:05:00,47.03,47.06,47.01,47.01,8700.0,37.1546,37.1783,37.1388,37.1388,8700.0
2011-10-27 12:10:00,47.0,47.07,47.0,47.02,12100.0,37.1309,37.1862,37.1309,37.1467,12100.0
2011-10-27 12:15:00,47.02,47.05,46.98,46.99,15800.0,37.1467,37.1704,37.1151,37.123,15800.0
2011-10-27 12:20:00,47.0,47.01,46.95,46.96,21300.0,37.1309,37.1388,37.0914,37.0993,21300.0
2011-10-27 12:25:00,46.96,47.01,46.96,47.0,46300.0,37.0993,37.1388,37.0993,37.1309,46300.0
2011-10-27 12:30:00,47.0,47.02,46.97,47.0,27500.0,37.1309,37.1467,37.1072,37.1309,27500.0
2011-10-27 12:35:00,47.0,47.02,47.0,47.02,12400.0,37.1309,37.1467,37.1309,37.1467,12400.0
2011-10-27 12:40:00,47.01,47.06,47.0,47.03,27600.0,37.1388,37.1783,37.1309,37.1546,27600.0
2011-10-27 12:45:00,47.02,47.07,46.96,46.96,35000.0,37.1467,37.1862,37.0993,37.0993,35000.0
2011-10-27 12:50:00,46.97,46.98,46.85,46.86,14000.0,37.1072,37.1151,37.0124,37.0203,14000.0
2011-10-27 12:55:00,46.86,46.89,46.83,46.84,10700.0,37.0203,37.044,36.9966,37.0045,10700.0
2011-10-27 13:00:00,46.85,46.9,46.79,46.8,32700.0,37.0124,37.0519,36.965,36.9729,32700.0
2011-10-27 13:05:00,46.8,46.8,46.63,46.64,57900.0,36.9729,36.9729,36.8386,36.8465,57900.0
2011-10-27 13:10:00,46.65,46.82,46.63,46.77,37900.0,36.8544,36.9887,36.8386,36.9492,37900.0
2011-10-27 13:15:00,46.8,46.8,46.74,46.75,27100.0,36.9729,36.9729,36.9255,36.9334,27100.0
2011-10-27 13:20:00,46.76,46.82,46.75,46.79,13100.0,36.9413,36.9887,36.9334,36.965,13100.0
2011-10-27 13:25:00,46.79,46.85,46.79,46.83,21000.0,36.965,37.0124,36.965,36.9966,21000.0
2011-10-27 13:30:00,46.82,46.85,46.79,46.8,44500.0,36.9887,37.0124,36.965,36.9729,44500.0
2011-10-27 13:35:00,46.8,46.8,46.73,46.73,31600.0,36.9729,36.9729,36.9176,36.9176,31600.0
2011-10-27 13:40:00,46.75,46.79,46.7,46.75,47400.0,36.9334,36.965,36.8939,36.9334,47400.0
2011-10-27 13:45:00,46.75,46.75,46.7,46.75,26100.0,36.9334,36.9334,36.8939,36.9334,26100.0
2011-10-27 13:50:00,46.75,46.79,46.74,46.78,69400.0,36.9334,36.965,36.9255,36.9571,69400.0
2011-10-27 13:55:00,46.79,46.79,46.74,46.74,55800.0,36.965,36.965,36.9255,36.9255,55800.0
2011-10-27 14:00:00,46.75,46.77,46.72,46.77,60700.0,36.9334,36.9492,36.9097,36.9492,60700.0
2011-10-27 14:05:00,46.76,46.77,46.69,46.7,45800.0,36.9413,36.9492,36.886,36.8939,45800.0
2011-10-27 14:10:00,46.7,46.71,46.55,46.56,60100.0,36.8939,36.9018,36.7754,36.7833,60100.0
2011-10-27 14:15:00,46.55,46.57,46.44,46.51,175500.0,36.7754,36.7912,36.6885,36.7438,175500.0
2011-10-27 14:20:00,46.52,46.57,46.52,46.55,32200.0,36.7517,36.7912,36.7517,36.7754,32200.0
2011-10-27 14:25:00,46.54,46.57,46.54,46.56,40600.0,36.7675,36.7912,36.7675,36.7833,40600.0
2011-10-27 14:30:00,46.56,46.58,46.52,46.54,38600.0,36.7833,36.7991,36.7517,36.7675,38600.0
2011-10-27 14:35:00,46.55,46.67,46.47,46.66,46500.0,36.7754,36.8702,36.7122,36.8623,46500.0
2011-10-27 14:40:00,46.65,46.73,46.65,46.68,31500.0,36.8544,36.9176,36.8544,36.8781,31500.0
2011-10-27 14:45:00,46.69,46.71,46.68,46.69,142300.0,36.886,36.9018,36.8781,36.886,142300.0
2011-10-27 14:50:00,46.68,46.71,46.68,46.69,45000.0,36.8781,36.9018,36.8781,36.886,45000.0
2011-10-27 14:55:00,46.69,46.71,46.63,46.65,53300.0,36.886,36.9018,36.8386,36.8544,53300.0
2011-10-27 15:00:00,46.66,46.71,46.65,46.7,98300.0,36.8623,36.9018,36.8544,36.8939,98300.0
2011-10-27 15:05:00,46.7,46.75,46.69,46.71,44500.0,36.8939,36.9334,36.886,36.9018,44500.0
2011-10-27 15:10:00,46.7,46.73,46.66,46.71,94700.0,36.8939,36.9176,36.8623,36.9018,94700.0
2011-10-27 15:15:00,46.7,46.76,46.7,46.75,69000.0,36.8939,36.9413,36.8939,36.9334,69000.0
2011-10-27 15:20:00,46.76,46.77,46.71,46.77,138800.0,36.9413,36.9492,36.9018,36.9492,138800.0
2011-10-27 15:25:00,46.77,46.83,46.76,46.77,87600.0,36.9492,36.9966,36.9413,36.9492,87600.0
2011-10-27 15:30:00,46.77,46.83,46.77,46.8,103500.0,36.9492,36.9966,36.9492,36.9729,103500.0
2011-10-27 15:35:00,46.79,46.81,46.65,46.74,77200.0,36.965,36.9808,36.8544,36.9255,77200.0
2011-10-27 15:40:00,46.74,46.79,46.61,46.66,75600.0,36.9255,36.965,36.8228,36.8623,75600.0
2011-10-27 15:45:00,46.64,46.66,46.36,46.47,99900.0,36.8465,36.8623,36.6252,36.7122,99900.0
2011-10-27 15:50:00,46.48,46.51,46.34,46.36,121400.0,36.7201,36.7438,36.6094,36.6252,121400.0
2011-10-27 15:55:00,46.35,46.54,46.32,46.52,236200.0,36.6173,36.7675,36.5936,36.7517,236200.0
2011-10-28 09:30:00,46.55,47.09,46.52,47.09,67000.0,36.7754,37.202,36.7517,37.202,67000.0
2011-10-28 09:35:00,47.06,47.25,47.06,47.23,55500.0,37.1783,37.3284,37.1783,37.3126,55500.0
2011-10-28 09:40:00,47.23,47.26,47.17,47.26,49100.0,37.3126,37.3363,37.2652,37.3363,49100.0
2011-10-28 09:45:00,47.25,47.33,47.21,47.31,61800.0,37.3284,37.3916,37.2968,37.3758,61800.0
2011-10-28 09:50:00,47.31,47.48,47.31,47.42,50000.0,37.3758,37.5101,37.3758,37.4627,50000.0
2011-10-28 09:55:00,47.42,47.49,47.29,47.47,41400.0,37.4627,37.518,37.36,37.5022,41400.0
2011-10-28 10:00:00,47.46,47.5,47.43,47.43,40900.0,37.4943,37.5259,37.4706,37.4706,40900.0
2011-10-28 10:05:00,47.43,47.43,47.26,47.27,31600.0,37.4706,37.4706,37.3363,37.3442,31600.0
2011-10-28 10:10:00,47.27,47.42,47.25,47.36,23900.0,37.3442,37.4627,37.3284,37.4153,23900.0
2011-10-28 10:15:00,47.35,47.44,47.34,47.39,22100.0,37.4074,37.4785,37.3995,37.439,22100.0
2011-10-28 10:20:00,47.4,47.53,47.4,47.53,35100.0,37.4469,37.5496,37.4469,37.5496,35100.0
2011-10-28 10:25:00,47.52,47.56,47.43,47.46,20000.0,37.5417,37.5733,37.4706,37.4943,20000.0
2011-10-28 10:30:00,47.47,47.65,47.45,47.65,19300.0,37.5022,37.6444,37.4864,37.6444,19300.0
2011-10-28 10:35:00,47.64,47.74,47.64,47.74,19700.0,37.6365,37.7155,37.6365,37.7155,19700.0
2011-10-28 10:40:00,47.74,47.75,47.63,47.63,27000.0,37.7155,37.7234,37.6286,37.6286,27000.0
2011-10-28 10:45:00,47.63,47.63,47.54,47.59,12900.0,37.6286,37.6286,37.5575,37.597,12900.0
2011-10-28 10:50:00,47.59,47.61,47.47,47.59,34800.0,37.597,37.6128,37.5022,37.597,34800.0
2011-10-28 10:55:00,47.59,47.67,47.56,47.6,23100.0,37.597,37.6602,37.5733,37.6049,23100.0
2011-10-28 11:00:00,47.61,47.64,47.57,47.58,19500.0,37.6128,37.6365,37.5812,37.5891,19500.0
2011-10-28 11:05:00,47.57,47.71,47.57,47.68,48800.0,37.5812,37.6918,37.5812,37.6681,48800.0
2011-10-28 11:10:00,47.69,47.75,47.66,47.67,27800.0,37.676,37.7234,37.6523,37.6602,27800.0
2011-10-28 11:15:00,47.66,47.66,47.49,47.49,19700.0,37.6523,37.6523,37.518,37.518,19700.0
2011-10-28 11:20:00,47.48,47.49,47.32,47.33,46600.0,37.5101,37.518,37.3837,37.3916,46600.0
2011-10-28 11:25:00,47.33,47.41,47.32,47.4,31400.0,37.3916,37.4548,37.3837,37.4469,31400.0
2011-10-28 11:30:00,47.4,47.44,47.28,47.28,40900.0,37.4469,37.4785,37.3521,37.3521,40900.0
2011-10-28 11:35:00,47.29,47.29,47.17,47.19,32900.0,37.36,37.36,37.2652,37.281,32900.0
2011-10-28 11:40:00,47.19,47.3,47.16,47.22,69900.0,37.281,37.3679,37.2573,37.3047,69900.0
2011-10-28 11:45:00,47.21,47.26,47.19,47.2,14600.0,37.2968,37.3363,37.281,37.2889,14600.0
2011-10-28 11:50:00,47.2,47.23,47.16,47.17,47500.0,37.2889,37.3126,37.2573,37.2652,47500.0
2011-10-28 11:55:00,47.18,47.25,47.17,47.24,13200.0,37.2731,37.3284,37.2652,37.3205,13200.0
2011-10-28 12:00:00,47.24,47.25,47.16,47.17,22900.0,37.3205,37.3284,37.2573,37.2652,22900.0
2011-10-28 12:05:00,47.18,47.23,47.18,47.19,13800.0,37.2731,37.3126,37.2731,37.281,13800.0
2011-10-28 12:10:00,47.19,47.23,47.18,47.2,22100.0,37.281,37.3126,37.2731,37.2889,22100.0
2011-10-28 12:15:00,47.21,47.22,47.18,47.21,22000.0,37.2968,37.3047,37.2731,37.2968,22000.0
2011-10-28 12:20:00,47.21,47.22,47.18,47.19,53800.0,37.2968,37.3047,37.2731,37.281,53800.0
2011-10-28 12:25:00,47.18,47.19,47.03,47.08,14600.0,37.2731,37.281,37.1546,37.1941,14600.0
2011-10-28 12:30:00,47.07,47.11,47.01,47.08,20900.0,37.1862,37.2178,37.1388,37.1941,20900.0
2011-10-28 12:35:00,47.07,47.07,47.03,47.04,23000.0,37.1862,37.1862,37.1546,37.1625,23000.0
2011-10-28 12:40:00,47.05,47.09,47.01,47.01,16800.0,37.1704,37.202,37.1388,37.1388,16800.0
2011-10-28 12:45:00,47.0,47.07,46.99,47.04,45500.0,37.1309,37.1862,37.123,37.1625,45500.0
2011-10-28 12:50:00,47.05,47.05,46.98,46.98,14700.0,37.1704,37.1704,37.1151,37.1151,14700.0
2011-10-28 12:55:00,46.98,47.1,46.98,47.1,20900.0,37.1151,37.2099,37.1151,37.2099,20900.0
2011-10-28 13:00:00,47.09,47.11,47.07,47.1,25500.0,37.202,37.2178,37.1862,37.2099,25500.0
2011-10-28 13:05:00,47.1,47.12,47.07,47.07,40700.0,37.2099,37.2257,37.1862,37.1862,40700.0
2011-10-28 13:10:00,47.08,47.13,47.08,47.1,29000.0,37.1941,37.2336,37.1941,37.2099,29000.0
2011-10-28 13:15:00,47.09,47.11,47.07,47.08,34500.0,37.202,37.2178,37.1862,37.1941,34500.0
2011-10-28 13:20:00,47.08,47.12,47.08,47.11,27000.0,37.1941,37.2257,37.1941,37.2178,27000.0
2011-10-28 13:25:00,47.11,47.21,47.11,47.2,87200.0,37.2178,37.2968,37.2178,37.2889,87200.0
2011-10-28 13:30:00,47.21,47.24,47.2,47.23,25800.0,37.2968,37.3205,37.2889,37.3126,25800.0
2011-10-28 13:35:00,47.23,47.25,47.2,47.23,24200.0,37.3126,37.3284,37.2889,37.3126,24200.0
2011-10-28 13:40:00,47.23,47.24,47.15,47.15,35000.0,37.3126,37.3205,37.2494,37.2494,35000.0
2011-10-28 13:45:00,47.14,47.16,47.14,47.15,21800.0,37.2415,37.2573,37.2415,37.2494,21800.0
2011-10-28 13:50:00,47.15,47.25,47.14,47.25,87300.0,37.2494,37.3284,37.2415,37.3284,87300.0
2011-10-28 13:55:00,47.25,47.41,47.25,47.39,120800.0,37.3284,37.4548,37.3284,37.439,120800.0
2011-10-28 14:00:00,47.38,47.39,47.29,47.3,29200.0,37.4311,37.439,37.36,37.3679,29200.0
2011-10-28 14:05:00,47.29,47.34,47.22,47.26,34500.0,37.36,37.3995,37.3047,37.3363,34500.0
2011-10-28 14:10:00,47.27,47.27,47.23,47.27,32300.0,37.3442,37.3442,37.3126,37.3442,32300.0
2011-10-28 14:15:00,47.27,47.27,47.14,47.15,32000.0,37.3442,37.3442,37.2415,37.2494,32000.0
2011-10-28 14:20:00,47.16,47.16,47.09,47.09,21200.0,37.2573,37.2573,37.202,37.202,21200.0
2011-10-28 14:25:00,47.09,47.1,47.08,47.08,24800.0,37.202,37.2099,37.1941,37.1941,24800.0
2011-10-28 14:30:00,47.08,47.21,47.08,47.21,23600.0,37.1941,37.2968,37.1941,37.2968,23600.0
2011-10-28 14:35:00,47.21,47.21,47.14,47.14,34200.0,37.2968,37.2968,37.2415,37.2415,34200.0
2011-10-28 14:40:00,47.15,47.15,47.07,47.07,48200.0,37.2494,37.2494,37.1862,37.1862,48200.0
2011-10-28 14:45:00,47.07,47.08,46.96,46.96,30200.0,37.1862,37.1941,37.0993,37.0993,30200.0
2011-10-28 14:50:00,46.96,46.99,46.93,46.94,27900.0,37.0993,37.123,37.0756,37.0835,27900.0
2011-10-28 14:55:00,46.93,46.98,46.93,46.98,37400.0,37.0756,37.1151,37.0756,37.1151,37400.0
2011-10-28 15:00:00,46.99,47.21,46.99,47.18,53900.0,37.123,37.2968,37.123,37.2731,53900.0
2011-10-28 15:05:00,47.2,47.3,47.2,47.3,35000.0,37.2889,37.3679,37.2889,37.3679,35000.0
2011-10-28 15:10:00,47.3,47.3,47.25,47.26,51800.0,37.3679,37.3679,37.3284,37.3363,51800.0
2011-10-28 15:15:00,47.27,47.28,47.22,47.22,48200.0,37.3442,37.3521,37.3047,37.3047,48200.0
2011-10-28 15:20:00,47.23,47.25,47.22,47.24,53500.0,37.3126,37.3284,37.3047,37.3205,53500.0
2011-10-28 15:25:00,47.24,47.3,47.24,47.29,43900.0,37.3205,37.3679,37.3205,37.36,43900.0
2011-10-28 15:30:00,47.29,47.32,47.25,47.32,59500.0,37.36,37.3837,37.3284,37.3837,59500.0
2011-10-28 15:35:00,47.32,47.43,47.31,47.43,55700.0,37.3837,37.4706,37.3758,37.4706,55700.0
2011-10-28 15:40:00,47.43,47.51,47.42,47.51,88100.0,37.4706,37.5338,37.4627,37.5338,88100.0
2011-10-28 15:45:00,47.51,47.57,47.46,47.56,96100.0,37.5338,37.5812,37.4943,37.5733,96100.0
2011-10-28 15:50:00,47.57,47.59,47.47,47.52,108400.0,37.5812,37.597,37.5022,37.5417,108400.0
2011-10-28 15:55:00,47.53,47.53,47.38,47.4,188500.0,37.5496,37.5496,37.4311,37.4469,188500.0
2011-10-31 09:30:00,46.63,47.5,46.63,47.38,91700.0,36.8386,37.5259,36.8386,37.4311,91700.0
2011-10-31 09:35:00,47.41,47.48,47.12,47.38,31600.0,37.4548,37.5101,37.2257,37.4311,31600.0
2011-10-31 09:40:00,47.41,47.47,47.25,47.31,13000.0,37.4548,37.5022,37.3284,37.3758,13000.0
2011-10-31 09:45:00,47.28,47.33,47.16,47.29,15000.0,37.3521,37.3916,37.2573,37.36,15000.0
2011-10-31 09:50:00,47.29,47.32,47.18,47.19,33100.0,37.36,37.3837,37.2731,37.281,33100.0
2011-10-31 09:55:00,47.19,47.21,47.1,47.2,10800.0,37.281,37.2968,37.2099,37.2889,10800.0
2011-10-31 10:00:00,47.19,47.2,47.14,47.18,15100.0,37.281,37.2889,37.2415,37.2731,15100.0
2011-10-31 10:05:00,47.19,47.39,47.19,47.38,16600.0,37.281,37.439,37.281,37.4311,16600.0
2011-10-31 10:10:00,47.37,47.44,47.24,47.28,26900.0,37.4232,37.4785,37.3205,37.3521,26900.0
2011-10-31 10:15:00,47.29,47.3,47.16,47.18,13900.0,37.36,37.3679,37.2573,37.2731,13900.0
2011-10-31 10:20:00,47.19,47.26,47.19,47.2,5100.0,37.281,37.3363,37.281,37.2889,5100.0
2011-10-31 10:25:00,47.15,47.22,47.15,47.17,24800.0,37.2494,37.3047,37.2494,37.2652,24800.0
2011-10-31 10:30:00,47.17,47.28,47.14,47.23,36500.0,37.2652,37.3521,37.2415,37.3126,36500.0
2011-10-31 10:35:00,47.23,47.23,47.06,47.08,48200.0,37.3126,37.3126,37.1783,37.1941,48200.0
2011-10-31 10:40:00,47.09,47.1,46.89,46.89,46200.0,37.202,37.2099,37.044,37.044,46200.0
2011-10-31 10:45:00,46.88,46.89,46.85,46.88,15000.0,37.0361,37.044,37.0124,37.0361,15000.0
2011-10-31 10:50:00,46.9,46.95,46.89,46.91,17500.0,37.0519,37.0914,37.044,37.0598,17500.0
2011-10-31 10:55:00,46.92,47.0,46.89,46.89,36500.0,37.0677,37.1309,37.044,37.044,36500.0
2011-10-31 11:00:00,46.89,46.98,46.87,46.93,31500.0,37.044,37.1151,37.0282,37.0756,31500.0
2011-10-31 11:05:00,46.93,46.98,46.93,46.97,15700.0,37.0756,37.1151,37.0756,37.1072,15700.0
2011-10-31 11:10:00,46.97,47.0,46.93,46.94,29900.0,37.1072,37.1309,37.0756,37.0835,29900.0
2011-10-31 11:15:00,46.94,46.94,46.87,46.87,29400.0,37.0835,37.0835,37.0282,37.0282,29400.0
2011-10-31 11:20:00,46.88,46.97,46.87,46.96,8800.0,37.0361,37.1072,37.0282,37.0993,8800.0
2011-10-31 11:25:00,46.97,46.99,46.91,46.96,12800.0,37.1072,37.123,37.0598,37.0993,12800.0
2011-10-31 11:30:00,46.96,47.05,46.92,47.04,16400.0,37.0993,37.1704,37.0677,37.1625,16400.0
2011-10-31 11:35:00,47.03,47.06,47.02,47.05,12200.0,37.1546,37.1783,37.1467,37.1704,12200.0
2011-10-31 11:40:00,47.04,47.15,47.04,47.14,13800.0,37.1625,37.2494,37.1625,37.2415,13800.0
2011-10-31 11:45:00,47.15,47.23,47.13,47.22,13100.0,37.2494,37.3126,37.2336,37.3047,13100.0
2011-10-31 11:50:00,47.22,47.23,47.09,47.14,16300.0,37.3047,37.3126,37.202,37.2415,16300.0
2011-10-31 11:55:00,47.12,47.13,47.09,47.11,9600.0,37.2257,37.2336,37.202,37.2178,9600.0
2011-10-31 12:00:00,47.1,47.14,47.06,47.08,11900.0,37.2099,37.2415,37.1783,37.1941,11900.0
2011-10-31 12:05:00,47.08,47.13,47.05,47.11,7300.0,37.1941,37.2336,37.1704,37.2178,7300.0
2011-10-31 12:10:00,47.12,47.22,47.11,47.19,11500.0,37.2257,37.3047,37.2178,37.281,11500.0
2011-10-31 12:15:00,47.18,47.18,47.08,47.11,17200.0,37.2731,37.2731,37.1941,37.2178,17200.0
2011-10-31 12:20:00,47.11,47.14,47.09,47.13,11000.0,37.2178,37.2415,37.202,37.2336,11000.0
2011-10-31 12:25:00,47.12,47.13,47.01,47.02,15700.0,37.2257,37.2336,37.1388,37.1467,15700.0
2011-10-31 12:30:00,47.02,47.06,47.01,47.03,17200.0,37.1467,37.1783,37.1388,37.1546,17200.0
2011-10-31 12:35:00,47.02,47.14,47.01,47.13,20100.0,37.1467,37.2415,37.1388,37.2336,20100.0
2011-10-31 12:40:00,47.14,47.19,47.12,47.17,9000.0,37.2415,37.281,37.2257,37.2652,9000.0
2011-10-31 12:45:00,47.16,47.23,47.14,47.2,14400.0,37.2573,37.3126,37.2415,37.2889,14400.0
2011-10-31 12:50:00,47.19,47.22,47.18,47.21,14000.0,37.281,37.3047,37.2731,37.2968,14000.0
2011-10-31 12:55:00,47.22,47.29,47.21,47.27,30200.0,37.3047,37.36,37.2968,37.3442,30200.0
2011-10-31 13:00:00,47.27,47.41,47.26,47.38,50000.0,37.3442,37.4548,37.3363,37.4311,50000.0
2011-10-31 13:05:00,47.38,47.4,47.33,47.34,11000.0,37.4311,37.4469,37.3916,37.3995,11000.0
2011-10-31 13:10:00,47.34,47.38,47.33,47.34,10400.0,37.3995,37.4311,37.3916,37.3995,10400.0
2011-10-31 13:15:00,47.34,47.42,47.34,47.39,13600.0,37.3995,37.4627,37.3995,37.439,13600.0
2011-10-31 13:20:00,47.39,47.46,47.37,47.43,49900.0,37.439,37.4943,37.4232,37.4706,49900.0
2011-10-31 13:25:00,47.44,47.45,47.36,47.36,29300.0,37.4785,37.4864,37.4153,37.4153,29300.0
2011-10-31 13:30:00,47.36,47.37,47.33,47.34,34800.0,37.4153,37.4232,37.3916,37.3995,34800.0
2011-10-31 13:35:00,47.34,47.49,47.33,47.49,33300.0,37.3995,37.518,37.3916,37.518,33300.0
2011-10-31 13:40:00,47.48,47.5,47.48,47.48,11700.0,37.5101,37.5259,37.5101,37.5101,11700.0
2011-10-31 13:45:00,47.49,47.53,47.49,47.52,22900.0,37.518,37.5496,37.518,37.5417,22900.0
2011-10-31 13:50:00,47.53,47.56,47.49,47.49,10400.0,37.5496,37.5733,37.518,37.518,10400.0
2011-10-31 13:55:00,47.49,47.51,47.47,47.49,14300.0,37.518,37.5338,37.5022,37.518,14300.0
2011-10-31 14:00:00,47.49,47.53,47.45,47.5,16400.0,37.518,37.5496,37.4864,37.5259,16400.0
2011-10-31 14:05:00,47.5,47.51,47.47,47.49,11200.0,37.5259,37.5338,37.5022,37.518,11200.0
2011-10-31 14:10:00,47.49,47.49,47.4,47.43,9300.0,37.518,37.518,37.4469,37.4706,9300.0
2011-10-31 14:15:00,47.41,47.41,47.33,47.36,6500.0,37.4548,37.4548,37.3916,37.4153,6500.0
2011-10-31 14:20:00,47.36,47.41,47.35,47.35,7800.0,37.4153,37.4548,37.4074,37.4074,7800.0
2011-10-31 14:25:00,47.34,47.37,47.32,47.37,8200.0,37.3995,37.4232,37.3837,37.4232,8200.0
2011-10-31 14:30:00,47.36,47.41,47.35,47.41,9600.0,37.4153,37.4548,37.4074,37.4548,9600.0
2011-10-31 14:35:00,47.4,47.41,47.27,47.29,18300.0,37.4469,37.4548,37.3442,37.36,18300.0
2011-10-31 14:40:00,47.29,47.34,47.27,47.31,8700.0,37.36,37.3995,37.3442,37.3758,8700.0
2011-10-31 14:45:00,47.3,47.35,47.28,47.34,14300.0,37.3679,37.4074,37.3521,37.3995,14300.0
2011-10-31 14:50:00,47.34,47.39,47.33,47.38,9800.0,37.3995,37.439,37.3916,37.4311,9800.0
2011-10-31 14:55:00,47.38,47.41,47.37,47.37,11100.0,37.4311,37.4548,37.4232,37.4232,11100.0
2011-10-31 15:00:00,47.37,47.37,47.33,47.33,24800.0,37.4232,37.4232,37.3916,37.3916,24800.0
2011-10-31 15:05:00,47.33,47.35,47.25,47.26,26500.0,37.3916,37.4074,37.3284,37.3363,26500.0
2011-10-31 15:10:00,47.26,47.3,47.22,47.22,23300.0,37.3363,37.3679,37.3047,37.3047,23300.0
2011-10-31 15:15:00,47.21,47.23,47.16,47.16,29200.0,37.2968,37.3126,37.2573,37.2573,29200.0
2011-10-31 15:20:00,47.15,47.17,47.1,47.13,21900.0,37.2494,37.2652,37.2099,37.2336,21900.0
2011-10-31 15:25:00,47.13,47.14,47.03,47.03,19000.0,37.2336,37.2415,37.1546,37.1546,19000.0
2011-10-31 15:30:00,47.04,47.14,46.99,47.12,35300.0,37.1625,37.2415,37.123,37.2257,35300.0
2011-10-31 15:35:00,47.13,47.22,47.12,47.22,42300.0,37.2336,37.3047,37.2257,37.3047,42300.0
2011-10-31 15:40:00,47.22,47.23,47.15,47.2,51300.0,37.3047,37.3126,37.2494,37.2889,51300.0
2011-10-31 15:45:00,47.19,47.19,47.03,47.08,57200.0,37.281,37.281,37.1546,37.1941,57200.0
2011-10-31 15:50:00,47.07,47.17,47.05,47.16,52100.0,37.1862,37.2652,37.1704,37.2573,52100.0
2011-10-31 15:55:00,47.17,47.17,46.91,46.91,133600.0,37.2652,37.2652,37.0598,37.0598,133600.0
2011-11-01 09:30:00,45.49,45.5,45.06,45.5,41500.0,35.9379,35.9458,35.5982,35.9458,41500.0
2011-11-01 09:35:00,45.47,45.53,45.29,45.33,22600.0,35.9221,35.9695,35.7799,35.8115,22600.0
2011-11-01 09:40:00,45.3,45.52,45.28,45.37,11300.0,35.7878,35.9616,35.772,35.8431,11300.0
2011-11-01 09:45:00,45.39,45.51,45.36,45.46,14400.0,35.8589,35.9537,35.8352,35.9142,14400.0
2011-11-01 09:50:00,45.45,45.56,45.41,45.46,9800.0,35.9063,35.9932,35.8747,35.9142,9800.0
2011-11-01 09:55:00,45.48,45.53,45.41,45.49,15800.0,35.93,35.9695,35.8747,35.9379,15800.0
2011-11-01 10:00:00,45.45,45.66,45.25,45.63,34400.0,35.9063,36.0722,35.7483,36.0485,34400.0
2011-11-01 10:05:00,45.62,45.62,45.46,45.52,13900.0,36.0406,36.0406,35.9142,35.9616,13900.0
2011-11-01 10:10:00,45.5,45.65,45.43,45.54,16900.0,35.9458,36.0643,35.8905,35.9774,16900.0
2011-11-01 10:15:00,45.52,45.59,45.47,45.49,18400.0,35.9616,36.0169,35.9221,35.9379,18400.0
2011-11-01 10:20:00,45.48,45.48,45.36,45.44,11200.0,35.93,35.93,35.8352,35.8984,11200.0
2011-11-01 10:25:00,45.43,45.58,45.42,45.48,20000.0,35.8905,36.009,35.8826,35.93,20000.0
2011-11-01 10:30:00,45.48,45.57,45.43,45.56,21400.0,35.93,36.0011,35.8905,35.9932,21400.0
2011-11-01 10:35:00,45.57,45.62,45.55,45.59,32600.0,36.0011,36.0406,35.9853,36.0169,32600.0
2011-11-01 10:40:00,45.59,45.63,45.48,45.51,14400.0,36.0169,36.0485,35.93,35.9537,14400.0
2011-11-01 10:45:00,45.52,45.52,45.44,45.47,8800.0,35.9616,35.9616,35.8984,35.9221,8800.0
2011-11-01 10:50:00,45.48,45.6,45.45,45.49,8700.0,35.93,36.0248,35.9063,35.9379,8700.0
2011-11-01 10:55:00,45.51,45.59,45.43,45.47,18100.0,35.9537,36.0169,35.8905,35.9221,18100.0
2011-11-01 11:00:00,45.48,45.54,45.38,45.38,13400.0,35.93,35.9774,35.851,35.851,13400.0
2011-11-01 11:05:00,45.37,45.43,45.31,45.33,21400.0,35.8431,35.8905,35.7957,35.8115,21400.0
2011-11-01 11:10:00,45.34,45.42,45.32,45.38,19200.0,35.8194,35.8826,35.8036,35.851,19200.0
2011-11-01 11:15:00,45.38,45.49,45.36,45.47,11000.0,35.851,35.9379,35.8352,35.9221,11000.0
2011-11-01 11:20:00,45.47,45.48,45.41,45.41,8900.0,35.9221,35.93,35.8747,35.8747,8900.0
2011-11-01 11:25:00,45.43,45.47,45.33,45.36,14400.0,35.8905,35.9221,35.8115,35.8352,14400.0
2011-11-01 11:30:00,45.35,45.35,45.19,45.19,16900.0,35.8273,35.8273,35.7009,35.7009,16900.0
2011-11-01 11:35:00,45.15,45.22,45.13,45.17,23700.0,35.6693,35.7246,35.6535,35.6851,23700.0
2011-11-01 11:40:00,45.16,45.17,45.03,45.05,24100.0,35.6772,35.6851,35.5745,35.5903,24100.0
2011-11-01 11:45:00,45.05,45.19,45.0,45.09,16600.0,35.5903,35.7009,35.5508,35.6219,16600.0
2011-11-01 11:50:00,45.09,45.11,44.98,45.03,17400.0,35.6219,35.6377,35.535,35.5745,17400.0
2011-11-01 11:55:00,45.03,45.1,45.03,45.04,7900.0,35.5745,35.6298,35.5745,35.5824,7900.0
2011-11-01 12:00:00,45.02,45.02,44.92,44.98,21100.0,35.5666,35.5666,35.4876,35.535,21100.0
2011-11-01 12:05:00,44.98,45.17,44.97,45.14,8800.0,35.535,35.6851,35.5271,35.6614,8800.0
2011-11-01 12:10:00,45.13,45.25,45.1,45.17,10900.0,35.6535,35.7483,35.6298,35.6851,10900.0
2011-11-01 12:15:00,45.17,45.17,45.02,45.02,14400.0,35.6851,35.6851,35.5666,35.5666,14400.0
2011-11-01 12:20:00,45.03,45.06,44.98,45.06,11900.0,35.5745,35.5982,35.535,35.5982,11900.0
2011-11-01 12:25:00,45.05,45.14,45.04,45.1,13000.0,35.5903,35.6614,35.5824,35.6298,13000.0
2011-11-01 12:30:00,45.08,45.21,45.04,45.2,11600.0,35.614,35.7167,35.5824,35.7088,11600.0
2011-11-01 12:35:00,45.18,45.25,45.15,45.25,11900.0,35.693,35.7483,35.6693,35.7483,11900.0
2011-11-01 12:40:00,45.25,45.26,45.07,45.07,19200.0,35.7483,35.7562,35.6061,35.6061,19200.0
2011-11-01 12:45:00,45.07,45.13,44.99,45.02,16000.0,35.6061,35.6535,35.5429,35.5666,16000.0
2011-11-01 12:50:00,45.02,45.03,44.89,44.91,19300.0,35.5666,35.5745,35.4639,35.4797,19300.0
2011-11-01 12:55:00,44.91,45.0,44.88,44.9,13300.0,35.4797,35.5508,35.456,35.4718,13300.0
2011-11-01 13:00:00,44.9,44.93,44.85,44.91,11400.0,35.4718,35.4955,35.4323,35.4797,11400.0
2011-11-01 13:05:00,44.92,45.05,44.92,44.94,9000.0,35.4876,35.5903,35.4876,35.5034,9000.0
2011-11-01 13:10:00,44.94,45.01,44.92,44.93,10000.0,35.5034,35.5587,35.4876,35.4955,10000.0
2011-11-01 13:15:00,44.93,45.03,44.93,45.02,24900.0,35.4955,35.5745,35.4955,35.5666,24900.0
2011-11-01 13:20:00,45.01,45.02,44.88,44.9,17200.0,35.5587,35.5666,35.456,35.4718,17200.0
2011-11-01 13:25:00,44.9,45.33,44.9,45.29,41800.0,35.4718,35.8115,35.4718,35.7799,41800.0
2011-11-01 13:30:00,45.3,45.46,45.24,45.4,36900.0,35.7878,35.9142,35.7404,35.8668,36900.0
2011-11-01 13:35:00,45.42,45.48,45.27,45.3,21400.0,35.8826,35.93,35.7641,35.7878,21400.0
2011-11-01 13:40:00,45.29,45.47,45.28,45.43,17700.0,35.7799,35.9221,35.772,35.8905,17700.0
2011-11-01 13:45:00,45.43,45.58,45.43,45.46,34700.0,35.8905,36.009,35.8905,35.9142,34700.0
2011-11-01 13:50:00,45.46,45.57,45.39,45.43,18800.0,35.9142,36.0011,35.8589,35.8905,18800.0
2011-11-01 13:55:00,45.41,45.41,45.2,45.29,24400.0,35.8747,35.8747,35.7088,35.7799,24400.0
2011-11-01 14:00:00,45.3,45.3,45.21,45.26,42500.0,35.7878,35.7878,35.7167,35.7562,42500.0
2011-11-01 14:05:00,45.25,45.38,45.23,45.35,19100.0,35.7483,35.851,35.7325,35.8273,19100.0
2011-11-01 14:10:00,45.34,45.35,45.22,45.34,30800.0,35.8194,35.8273,35.7246,35.8194,30800.0
2011-11-01 14:15:00,45.35,45.37,45.22,45.27,38400.0,35.8273,35.8431,35.7246,35.7641,38400.0
2011-11-01 14:20:00,45.28,45.38,45.26,45.38,30300.0,35.772,35.851,35.7562,35.851,30300.0
2011-11-01 14:25:00,45.38,45.49,45.38,45.42,24300.0,35.851,35.9379,35.851,35.8826,24300.0
2011-11-01 14:30:00,45.41,45.41,45.31,45.38,53100.0,35.8747,35.8747,35.7957,35.851,53100.0
2011-11-01 14:35:00,45.38,45.41,45.23,45.27,41400.0,35.851,35.8747,35.7325,35.7641,41400.0
2011-11-01 14:40:00,45.26,45.35,45.23,45.3,45400.0,35.7562,35.8273,35.7325,35.7878,45400.0
2011-11-01 14:45:00,45.3,45.36,45.27,45.27,32400.0,35.7878,35.8352,35.7641,35.7641,32400.0
2011-11-01 14:50:00,45.26,45.32,45.14,45.19,53800.0,35.7562,35.8036,35.6614,35.7009,53800.0
2011-11-01 14:55:00,45.18,45.21,45.15,45.2,33200.0,35.693,35.7167,35.6693,35.7088,33200.0
2011-11-01 15:00:00,45.19,45.25,45.08,45.12,62500.0,35.7009,35.7483,35.614,35.6456,62500.0
2011-11-01 15:05:00,45.12,45.21,45.11,45.14,48900.0,35.6456,35.7167,35.6377,35.6614,48900.0
2011-11-01 15:10:00,45.14,45.3,45.12,45.29,17600.0,35.6614,35.7878,35.6456,35.7799,17600.0
2011-11-01 15:15:00,45.29,45.29,45.18,45.25,23900.0,35.7799,35.7799,35.693,35.7483,23900.0
2011-11-01 15:20:00,45.28,45.29,45.1,45.12,20500.0,35.772,35.7799,35.6298,35.6456,20500.0
2011-11-01 15:25:00,45.12,45.27,45.12,45.25,21500.0,35.6456,35.7641,35.6456,35.7483,21500.0
2011-11-01 15:30:00,45.26,45.39,45.23,45.31,34400.0,35.7562,35.8589,35.7325,35.7957,34400.0
2011-11-01 15:35:00,45.31,45.45,45.31,45.45,37800.0,35.7957,35.9063,35.7957,35.9063,37800.0
2011-11-01 15:40:00,45.44,45.44,45.18,45.21,48800.0,35.8984,35.8984,35.693,35.7167,48800.0
2011-11-01 15:45:00,45.2,45.21,44.93,45.08,97800.0,35.7088,35.7167,35.4955,35.614,97800.0
2011-11-01 15:50:00,45.08,45.08,44.91,44.98,63600.0,35.614,35.614,35.4797,35.535,63600.0
2011-11-01 15:55:00,44.97,45.07,44.92,45.0,108100.0,35.5271,35.6061,35.4876,35.5508,108100.0
2011-11-02 09:30:00,45.75,45.97,45.75,45.9,31800.0,36.1433,36.3171,36.1433,36.2618,31800.0
2011-11-02 09:35:00,45.89,45.89,45.64,45.65,10900.0,36.2539,36.2539,36.0564,36.0643,10900.0
2011-11-02 09:40:00,45.64,45.79,45.62,45.77,11300.0,36.0564,36.1749,36.0406,36.1591,11300.0
2011-11-02 09:45:00,45.77,45.81,45.7,45.81,10200.0,36.1591,36.1907,36.1038,36.1907,10200.0
2011-11-02 09:50:00,45.79,45.79,45.63,45.68,10600.0,36.1749,36.1749,36.0485,36.088,10600.0
2011-11-02 09:55:00,45.67,45.73,45.63,45.66,11500.0,36.0801,36.1275,36.0485,36.0722,11500.0
2011-11-02 10:00:00,45.67,45.7,45.54,45.55,23900.0,36.0801,36.1038,35.9774,35.9853,23900.0
2011-11-02 10:05:00,45.57,45.58,45.46,45.5,12600.0,36.0011,36.009,35.9142,35.9458,12600.0
2011-11-02 10:10:00,45.51,45.62,45.48,45.57,20100.0,35.9537,36.0406,35.93,36.0011,20100.0
2011-11-02 10:15:00,45.57,45.57,45.48,45.53,13800.0,36.0011,36.0011,35.93,35.9695,13800.0
2011-11-02 10:20:00,45.52,45.55,45.47,45.54,11700.0,35.9616,35.9853,35.9221,35.9774,11700.0
2011-11-02 10:25:00,45.55,45.63,45.55,45.63,11000.0,35.9853,36.0485,35.9853,36.0485,11000.0
2011-11-02 10:30:00,45.63,45.67,45.56,45.57,15600.0,36.0485,36.0801,35.9932,36.0011,15600.0
2011-11-02 10:35:00,45.58,45.65,45.57,45.63,13200.0,36.009,36.0643,36.0011,36.0485,13200.0
2011-11-02 10:40:00,45.64,45.7,45.62,45.69,8900.0,36.0564,36.1038,36.0406,36.0959,8900.0
2011-11-02 10:45:00,45.7,45.78,45.64,45.76,26900.0,36.1038,36.167,36.0564,36.1512,26900.0
2011-11-02 10:50:00,45.77,45.86,45.77,45.82,27100.0,36.1591,36.2302,36.1591,36.1986,27100.0
2011-11-02 10:55:00,45.82,45.82,45.73,45.73,13500.0,36.1986,36.1986,36.1275,36.1275,13500.0
2011-11-02 11:00:00,45.73,45.76,45.68,45.69,19700.0,36.1275,36.1512,36.088,36.0959,19700.0
2011-11-02 11:05:00,45.69,45.75,45.69,45.73,29100.0,36.0959,36.1433,36.0959,36.1275,29100.0
2011-11-02 11:10:00,45.73,45.73,45.65,45.65,27300.0,36.1275,36.1275,36.0643,36.0643,27300.0
2011-11-02 11:15:00,45.66,45.77,45.64,45.76,17400.0,36.0722,36.1591,36.0564,36.1512,17400.0
2011-11-02 11:20:00,45.76,45.8,45.76,45.79,9000.0,36.1512,36.1828,36.1512,36.1749,9000.0
2011-11-02 11:25:00,45.79,45.79,45.66,45.69,9500.0,36.1749,36.1749,36.0722,36.0959,9500.0
2011-11-02 11:30:00,45.69,45.69,45.63,45.66,12800.0,36.0959,36.0959,36.0485,36.0722,12800.0
2011-11-02 11:35:00,45.66,45.66,45.6,45.63,9700.0,36.0722,36.0722,36.0248,36.0485,9700.0
2011-11-02 11:40:00,45.64,45.7,45.64,45.68,9000.0,36.0564,36.1038,36.0564,36.088,9000.0
2011-11-02 11:45:00,45.67,45.7,45.64,45.64,10100.0,36.0801,36.1038,36.0564,36.0564,10100.0
2011-11-02 11:50:00,45.65,45.68,45.63,45.64,11700.0,36.0643,36.088,36.0485,36.0564,11700.0
2011-11-02 11:55:00,45.63,45.69,45.62,45.65,10700.0,36.0485,36.0959,36.0406,36.0643,10700.0
2011-11-02 12:00:00,45.66,45.68,45.62,45.68,9800.0,36.0722,36.088,36.0406,36.088,9800.0
2011-11-02 12:05:00,45.68,45.7,45.66,45.69,11700.0,36.088,36.1038,36.0722,36.0959,11700.0
2011-11-02 12:10:00,45.69,45.79,45.69,45.74,12700.0,36.0959,36.1749,36.0959,36.1354,12700.0
2011-11-02 12:15:00,45.73,45.73,45.62,45.63,14400.0,36.1275,36.1275,36.0406,36.0485,14400.0
2011-11-02 12:20:00,45.62,45.68,45.61,45.64,7800.0,36.0406,36.088,36.0327,36.0564,7800.0
2011-11-02 12:25:00,45.64,45.71,45.64,45.68,13000.0,36.0564,36.1117,36.0564,36.088,13000.0
2011-11-02 12:30:00,45.66,45.73,45.59,45.59,15200.0,36.0722,36.1275,36.0169,36.0169,15200.0
2011-11-02 12:35:00,45.61,45.73,45.55,45.71,15200.0,36.0327,36.1275,35.9853,36.1117,15200.0
2011-11-02 12:40:00,45.7,45.8,45.64,45.66,16700.0,36.1038,36.1828,36.0564,36.0722,16700.0
2011-11-02 12:45:00,45.66,45.67,45.56,45.56,9300.0,36.0722,36.0801,35.9932,35.9932,9300.0
2011-11-02 12:50:00,45.55,45.58,45.54,45.55,10000.0,35.9853,36.009,35.9774,35.9853,10000.0
2011-11-02 12:55:00,45.57,45.6,45.5,45.51,9500.0,36.0011,36.0248,35.9458,35.9537,9500.0
2011-11-02 13:00:00,45.5,45.52,45.36,45.42,37900.0,35.9458,35.9616,35.8352,35.8826,37900.0
2011-11-02 13:05:00,45.41,45.49,45.37,45.45,11500.0,35.8747,35.9379,35.8431,35.9063,11500.0
2011-11-02 13:10:00,45.47,45.51,45.44,45.47,13500.0,35.9221,35.9537,35.8984,35.9221,13500.0
2011-11-02 13:15:00,45.47,45.47,45.42,45.45,14100.0,35.9221,35.9221,35.8826,35.9063,14100.0
2011-11-02 13:20:00,45.44,45.44,45.35,45.39,11300.0,35.8984,35.8984,35.8273,35.8589,11300.0
2011-11-02 13:25:00,45.39,45.45,45.38,45.44,13900.0,35.8589,35.9063,35.851,35.8984,13900.0
2011-11-02 13:30:00,45.44,45.48,45.43,45.47,27000.0,35.8984,35.93,35.8905,35.9221,27000.0
2011-11-02 13:35:00,45.46,45.49,45.45,45.46,15300.0,35.9142,35.9379,35.9063,35.9142,15300.0
2011-11-02 13:40:00,45.47,45.48,45.44,45.47,20400.0,35.9221,35.93,35.8984,35.9221,20400.0
2011-11-02 13:45:00,45.47,45.53,45.46,45.51,17000.0,35.9221,35.9695,35.9142,35.9537,17000.0
2011-11-02 13:50:00,45.52,45.53,45.47,45.47,13800.0,35.9616,35.9695,35.9221,35.9221,13800.0
2011-11-02 13:55:00,45.48,45.49,45.44,45.44,10600.0,35.93,35.9379,35.8984,35.8984,10600.0
2011-11-02 14:00:00,45.44,45.45,45.31,45.43,16500.0,35.8984,35.9063,35.7957,35.8905,16500.0
2011-11-02 14:05:00,45.44,45.53,45.42,45.46,23800.0,35.8984,35.9695,35.8826,35.9142,23800.0
2011-11-02 14:10:00,45.45,45.47,45.36,45.44,15600.0,35.9063,35.9221,35.8352,35.8984,15600.0
2011-11-02 14:15:00,45.43,45.58,45.42,45.54,33100.0,35.8905,36.009,35.8826,35.9774,33100.0
2011-11-02 14:20:00,45.55,45.65,45.55,45.55,56000.0,35.9853,36.0643,35.9853,35.9853,56000.0
2011-11-02 14:25:00,45.55,45.58,45.51,45.53,16600.0,35.9853,36.009,35.9537,35.9695,16600.0
2011-11-02 14:30:00,45.54,45.62,45.5,45.55,59500.0,35.9774,36.0406,35.9458,35.9853,59500.0
2011-11-02 14:35:00,45.55,45.57,45.54,45.56,65200.0,35.9853,36.0011,35.9774,35.9932,65200.0
2011-11-02 14:40:00,45.56,45.59,45.5,45.53,17500.0,35.9932,36.0169,35.9458,35.9695,17500.0
2011-11-02 14:45:00,45.52,45.63,45.49,45.63,30500.0,35.9616,36.0485,35.9379,36.0485,30500.0
2011-11-02 14:50:00,45.62,45.69,45.62,45.64,28100.0,36.0406,36.0959,36.0406,36.0564,28100.0
2011-11-02 14:55:00,45.63,45.69,45.6,45.62,19600.0,36.0485,36.0959,36.0248,36.0406,19600.0
2011-11-02 15:00:00,45.63,45.66,45.56,45.58,30500.0,36.0485,36.0722,35.9932,36.009,30500.0
2011-11-02 15:05:00,45.58,45.76,45.58,45.69,33700.0,36.009,36.1512,36.009,36.0959,33700.0
2011-11-02 15:10:00,45.69,45.73,45.66,45.71,29400.0,36.0959,36.1275,36.0722,36.1117,29400.0
2011-11-02 15:15:00,45.7,45.74,45.66,45.73,23600.0,36.1038,36.1354,36.0722,36.1275,23600.0
2011-11-02 15:20:00,45.73,45.84,45.73,45.8,21100.0,36.1275,36.2144,36.1275,36.1828,21100.0
2011-11-02 15:25:00,45.81,45.81,45.65,45.69,29800.0,36.1907,36.1907,36.0643,36.0959,29800.0
2011-11-02 15:30:00,45.69,45.75,45.53,45.56,42500.0,36.0959,36.1433,35.9695,35.9932,42500.0
2011-11-02 15:35:00,45.56,45.65,45.56,45.57,53700.0,35.9932,36.0643,35.9932,36.0011,53700.0
2011-11-02 15:40:00,45.58,45.61,45.4,45.45,96400.0,36.009,36.0327,35.8668,35.9063,96400.0
2011-11-02 15:45:00,45.45,45.49,45.39,45.47,73300.0,35.9063,35.9379,35.8589,35.9221,73300.0
2011-11-02 15:50:00,45.46,45.57,45.45,45.5,76700.0,35.9142,36.0011,35.9063,35.9458,76700.0
2011-11-02 15:55:00,45.5,45.59,45.5,45.56,113100.0,35.9458,36.0169,35.9458,35.9932,113100.0
2011-11-03 09:30:00,46.24,46.46,46.18,46.24,36800.0,36.5304,36.7043,36.483,36.5304,36800.0
2011-11-03 09:35:00,46.21,46.3,46.1,46.25,24800.0,36.5067,36.5778,36.4198,36.5383,24800.0
2011-11-03 09:40:00,46.27,46.29,46.07,46.08,19800.0,36.5541,36.5699,36.3961,36.404,19800.0
2011-11-03 09:45:00,46.07,46.18,46.07,46.18,25300.0,36.3961,36.483,36.3961,36.483,25300.0
2011-11-03 09:50:00,46.17,46.17,45.87,45.87,37900.0,36.4751,36.4751,36.2381,36.2381,37900.0
2011-11-03 09:55:00,45.86,46.1,45.82,46.09,35600.0,36.2302,36.4198,36.1986,36.4119,35600.0
2011-11-03 10:00:00,46.1,46.11,45.79,45.82,39200.0,36.4198,36.4277,36.1749,36.1986,39200.0
2011-11-03 10:05:00,45.8,45.94,45.8,45.94,25800.0,36.1828,36.2934,36.1828,36.2934,25800.0
2011-11-03 10:10:00,45.98,46.06,45.9,46.05,13100.0,36.325,36.3882,36.2618,36.3803,13100.0
2011-11-03 10:15:00,46.06,46.11,46.01,46.1,23800.0,36.3882,36.4277,36.3487,36.4198,23800.0
2011-11-03 10:20:00,46.11,46.15,46.01,46.01,32900.0,36.4277,36.4593,36.3487,36.3487,32900.0
2011-11-03 10:25:00,46.03,46.14,46.0,46.13,22800.0,36.3645,36.4514,36.3408,36.4435,22800.0
2011-11-03 10:30:00,46.13,46.18,46.06,46.07,27500.0,36.4435,36.483,36.3882,36.3961,27500.0
2011-11-03 10:35:00,46.08,46.1,46.04,46.04,14800.0,36.404,36.4198,36.3724,36.3724,14800.0
2011-11-03 10:40:00,46.04,46.36,46.04,46.3,35000.0,36.3724,36.6252,36.3724,36.5778,35000.0
2011-11-03 10:45:00,46.3,46.47,46.3,46.41,19900.0,36.5778,36.7122,36.5778,36.6648,19900.0
2011-11-03 10:50:00,46.41,46.42,46.28,46.34,17600.0,36.6648,36.6727,36.562,36.6094,17600.0
2011-11-03 10:55:00,46.35,46.42,46.32,46.32,16600.0,36.6173,36.6727,36.5936,36.5936,16600.0
2011-11-03 11:00:00,46.31,46.35,46.17,46.2,33600.0,36.5857,36.6173,36.4751,36.4988,33600.0
2011-11-03 11:05:00,46.22,46.28,46.2,46.25,13000.0,36.5146,36.562,36.4988,36.5383,13000.0
2011-11-03 11:10:00,46.25,46.31,46.25,46.31,28900.0,36.5383,36.5857,36.5383,36.5857,28900.0
2011-11-03 11:15:00,46.31,46.48,46.31,46.39,32100.0,36.5857,36.7201,36.5857,36.649,32100.0
2011-11-03 11:20:00,46.39,46.49,46.39,46.39,27700.0,36.649,36.728,36.649,36.649,27700.0
2011-11-03 11:25:00,46.4,46.46,46.4,46.46,13800.0,36.6569,36.7043,36.6569,36.7043,13800.0
2011-11-03 11:30:00,46.47,46.48,46.35,46.41,34300.0,36.7122,36.7201,36.6173,36.6648,34300.0
2011-11-03 11:35:00,46.42,46.46,46.39,46.39,12500.0,36.6727,36.7043,36.649,36.649,12500.0
2011-11-03 11:40:00,46.39,46.41,46.29,46.31,16800.0,36.649,36.6648,36.5699,36.5857,16800.0
2011-11-03 11:45:00,46.31,46.36,46.3,46.35,32200.0,36.5857,36.6252,36.5778,36.6173,32200.0
2011-11-03 11:50:00,46.34,46.45,46.33,46.42,28100.0,36.6094,36.6964,36.6015,36.6727,28100.0
2011-11-03 11:55:00,46.43,46.43,46.27,46.28,18700.0,36.6806,36.6806,36.5541,36.562,18700.0
2011-11-03 12:00:00,46.28,46.35,46.28,46.34,17000.0,36.562,36.6173,36.562,36.6094,17000.0
2011-11-03 12:05:00,46.33,46.45,46.33,46.44,35700.0,36.6015,36.6964,36.6015,36.6885,35700.0
2011-11-03 12:10:00,46.43,46.48,46.34,46.36,14000.0,36.6806,36.7201,36.6094,36.6252,14000.0
2011-11-03 12:15:00,46.37,46.4,46.31,46.32,9400.0,36.6331,36.6569,36.5857,36.5936,9400.0
2011-11-03 12:20:00,46.32,46.4,46.29,46.38,12500.0,36.5936,36.6569,36.5699,36.6411,12500.0
2011-11-03 12:25:00,46.37,46.4,46.3,46.4,23200.0,36.6331,36.6569,36.5778,36.6569,23200.0
2011-11-03 12:30:00,46.39,46.4,46.34,46.35,14100.0,36.649,36.6569,36.6094,36.6173,14100.0
2011-11-03 12:35:00,46.34,46.34,46.21,46.22,16000.0,36.6094,36.6094,36.5067,36.5146,16000.0
2011-11-03 12:40:00,46.23,46.23,46.14,46.18,9300.0,36.5225,36.5225,36.4514,36.483,9300.0
2011-11-03 12:45:00,46.17,46.39,46.17,46.39,16000.0,36.4751,36.649,36.4751,36.649,16000.0
2011-11-03 12:50:00,46.39,46.41,46.36,46.38,8400.0,36.649,36.6648,36.6252,36.6411,8400.0
2011-11-03 12:55:00,46.38,46.43,46.37,46.42,12400.0,36.6411,36.6806,36.6331,36.6727,12400.0
2011-11-03 13:00:00,46.43,46.43,46.33,46.33,14000.0,36.6806,36.6806,36.6015,36.6015,14000.0
2011-11-03 13:05:00,46.32,46.43,46.32,46.43,13700.0,36.5936,36.6806,36.5936,36.6806,13700.0
2011-11-03 13:10:00,46.43,46.5,46.41,46.41,23400.0,36.6806,36.7359,36.6648,36.6648,23400.0
2011-11-03 13:15:00,46.43,46.46,46.42,46.44,15800.0,36.6806,36.7043,36.6727,36.6885,15800.0
2011-11-03 13:20:00,46.44,46.45,46.34,46.34,9100.0,36.6885,36.6964,36.6094,36.6094,9100.0
2011-11-03 13:25:00,46.35,46.39,46.34,46.36,10200.0,36.6173,36.649,36.6094,36.6252,10200.0
2011-11-03 13:30:00,46.37,46.37,46.33,46.36,13700.0,36.6331,36.6331,36.6015,36.6252,13700.0
2011-11-03 13:35:00,46.35,46.4,46.34,46.4,9500.0,36.6173,36.6569,36.6094,36.6569,9500.0
2011-11-03 13:40:00,46.4,46.49,46.39,46.39,33100.0,36.6569,36.728,36.649,36.649,33100.0
2011-11-03 13:45:00,46.39,46.51,46.39,46.49,20100.0,36.649,36.7438,36.649,36.728,20100.0
2011-11-03 13:50:00,46.5,46.54,46.46,46.49,16400.0,36.7359,36.7675,36.7043,36.728,16400.0
2011-11-03 13:55:00,46.5,46.52,46.34,46.38,32200.0,36.7359,36.7517,36.6094,36.6411,32200.0
2011-11-03 14:00:00,46.39,46.41,46.32,46.39,26600.0,36.649,36.6648,36.5936,36.649,26600.0
2011-11-03 14:05:00,46.39,46.47,46.37,46.43,24100.0,36.649,36.7122,36.6331,36.6806,24100.0
2011-11-03 14:10:00,46.45,46.45,46.34,46.4,14100.0,36.6964,36.6964,36.6094,36.6569,14100.0
2011-11-03 14:15:00,46.39,46.44,46.34,46.34,19100.0,36.649,36.6885,36.6094,36.6094,19100.0
2011-11-03 14:20:00,46.34,46.34,46.21,46.25,41600.0,36.6094,36.6094,36.5067,36.5383,41600.0
2011-11-03 14:25:00,46.25,46.28,46.23,46.26,14800.0,36.5383,36.562,36.5225,36.5462,14800.0
2011-11-03 14:30:00,46.27,46.37,46.27,46.32,18500.0,36.5541,36.6331,36.5541,36.5936,18500.0
2011-11-03 14:35:00,46.32,46.35,46.29,46.35,17800.0,36.5936,36.6173,36.5699,36.6173,17800.0
2011-11-03 14:40:00,46.34,46.35,46.24,46.27,17100.0,36.6094,36.6173,36.5304,36.5541,17100.0
2011-11-03 14:45:00,46.25,46.27,46.17,46.2,17000.0,36.5383,36.5541,36.4751,36.4988,17000.0
2011-11-03 14:50:00,46.21,46.24,46.2,46.24,8500.0,36.5067,36.5304,36.4988,36.5304,8500.0
2011-11-03 14:55:00,46.24,46.31,46.24,46.29,16000.0,36.5304,36.5857,36.5304,36.5699,16000.0
2011-11-03 15:00:00,46.29,46.43,46.29,46.41,17800.0,36.5699,36.6806,36.5699,36.6648,17800.0
2011-11-03 15:05:00,46.41,46.44,46.39,46.42,20500.0,36.6648,36.6885,36.649,36.6727,20500.0
2011-11-03 15:10:00,46.42,46.47,46.37,46.4,45600.0,36.6727,36.7122,36.6331,36.6569,45600.0
2011-11-03 15:15:00,46.4,46.46,46.37,46.43,41100.0,36.6569,36.7043,36.6331,36.6806,41100.0
2011-11-03 15:20:00,46.44,46.52,46.42,46.52,44500.0,36.6885,36.7517,36.6727,36.7517,44500.0
2011-11-03 15:25:00,46.52,46.54,46.49,46.53,31100.0,36.7517,36.7675,36.728,36.7596,31100.0
2011-11-03 15:30:00,46.53,46.61,46.53,46.55,35600.0,36.7596,36.8228,36.7596,36.7754,35600.0
2011-11-03 15:35:00,46.55,46.58,46.44,46.49,33800.0,36.7754,36.7991,36.6885,36.728,33800.0
2011-11-03 15:40:00,46.48,46.58,46.46,46.55,31300.0,36.7201,36.7991,36.7043,36.7754,31300.0
2011-11-03 15:45:00,46.55,46.59,46.47,46.56,63300.0,36.7754,36.807,36.7122,36.7833,63300.0
2011-11-03 15:50:00,46.56,46.63,46.51,46.55,74200.0,36.7833,36.8386,36.7438,36.7754,74200.0
2011-11-03 15:55:00,46.56,46.62,46.52,46.53,227800.0,36.7833,36.8307,36.7517,36.7596,227800.0
2011-11-04 09:30:00,46.09,46.2,45.94,46.04,19500.0,36.4119,36.4988,36.2934,36.3724,19500.0
2011-11-04 09:35:00,46.04,46.22,46.03,46.17,8700.0,36.3724,36.5146,36.3645,36.4751,8700.0
2011-11-04 09:40:00,46.18,46.21,46.02,46.02,6700.0,36.483,36.5067,36.3566,36.3566,6700.0
2011-11-04 09:45:00,46.03,46.1,46.0,46.07,24200.0,36.3645,36.4198,36.3408,36.3961,24200.0
2011-11-04 09:50:00,46.08,46.13,45.93,45.98,20600.0,36.404,36.4435,36.2855,36.325,20600.0
2011-11-04 09:55:00,45.99,46.01,45.86,45.89,13000.0,36.3329,36.3487,36.2302,36.2539,13000.0
2011-11-04 10:00:00,45.89,45.92,45.82,45.9,10300.0,36.2539,36.2776,36.1986,36.2618,10300.0
2011-11-04 10:05:00,45.92,45.98,45.89,45.93,10800.0,36.2776,36.325,36.2539,36.2855,10800.0
2011-11-04 10:10:00,45.94,46.01,45.91,45.91,19900.0,36.2934,36.3487,36.2697,36.2697,19900.0
2011-11-04 10:15:00,45.91,46.0,45.88,45.93,22500.0,36.2697,36.3408,36.246,36.2855,22500.0
2011-11-04 10:20:00,45.92,45.96,45.83,45.87,14000.0,36.2776,36.3092,36.2065,36.2381,14000.0
2011-11-04 10:25:00,45.87,45.93,45.86,45.9,16300.0,36.2381,36.2855,36.2302,36.2618,16300.0
2011-11-04 10:30:00,45.88,45.91,45.83,45.88,23100.0,36.246,36.2697,36.2065,36.246,23100.0
2011-11-04 10:35:00,45.88,45.89,45.7,45.73,28500.0,36.246,36.2539,36.1038,36.1275,28500.0
2011-11-04 10:40:00,45.74,45.76,45.71,45.75,32800.0,36.1354,36.1512,36.1117,36.1433,32800.0
2011-11-04 10:45:00,45.75,45.77,45.71,45.75,35500.0,36.1433,36.1591,36.1117,36.1433,35500.0
2011-11-04 10:50:00,45.75,45.77,45.71,45.77,47100.0,36.1433,36.1591,36.1117,36.1591,47100.0
2011-11-04 10:55:00,45.76,45.77,45.68,45.74,45300.0,36.1512,36.1591,36.088,36.1354,45300.0
2011-11-04 11:00:00,45.75,45.88,45.73,45.84,44000.0,36.1433,36.246,36.1275,36.2144,44000.0
2011-11-04 11:05:00,45.85,45.92,45.83,45.9,18700.0,36.2223,36.2776,36.2065,36.2618,18700.0
2011-11-04 11:10:00,45.9,45.93,45.84,45.85,59700.0,36.2618,36.2855,36.2144,36.2223,59700.0
2011-11-04 11:15:00,45.85,45.89,45.8,45.83,22900.0,36.2223,36.2539,36.1828,36.2065,22900.0
2011-11-04 11:20:00,45.82,45.9,45.76,45.83,14900.0,36.1986,36.2618,36.1512,36.2065,14900.0
2011-11-04 11:25:00,45.83,45.92,45.79,45.88,20000.0,36.2065,36.2776,36.1749,36.246,20000.0
2011-11-04 11:30:00,45.88,45.96,45.88,45.95,30200.0,36.246,36.3092,36.246,36.3013,30200.0
2011-11-04 11:35:00,45.95,45.96,45.82,45.95,34800.0,36.3013,36.3092,36.1986,36.3013,34800.0
2011-11-04 11:40:00,45.95,45.98,45.86,45.93,23000.0,36.3013,36.325,36.2302,36.2855,23000.0
2011-11-04 11:45:00,45.92,45.99,45.89,45.99,18800.0,36.2776,36.3329,36.2539,36.3329,18800.0
2011-11-04 11:50:00,45.97,46.02,45.97,46.0,26800.0,36.3171,36.3566,36.3171,36.3408,26800.0
2011-11-04 11:55:00,45.99,46.01,45.93,46.0,29100.0,36.3329,36.3487,36.2855,36.3408,29100.0
2011-11-04 12:00:00,46.0,46.07,45.98,46.0,80500.0,36.3408,36.3961,36.325,36.3408,80500.0
2011-11-04 12:05:00,46.0,46.08,46.0,46.04,31300.0,36.3408,36.404,36.3408,36.3724,31300.0
2011-11-04 12:10:00,46.03,46.09,46.03,46.04,42600.0,36.3645,36.4119,36.3645,36.3724,42600.0
2011-11-04 12:15:00,46.04,46.06,45.99,46.01,44600.0,36.3724,36.3882,36.3329,36.3487,44600.0
2011-11-04 12:20:00,46.01,46.02,45.98,46.0,18800.0,36.3487,36.3566,36.325,36.3408,18800.0
2011-11-04 12:25:00,46.0,46.05,46.0,46.04,37300.0,36.3408,36.3803,36.3408,36.3724,37300.0
2011-11-04 12:30:00,46.01,46.03,45.96,46.01,20600.0,36.3487,36.3645,36.3092,36.3487,20600.0
2011-11-04 12:35:00,46.0,46.01,45.94,45.96,29300.0,36.3408,36.3487,36.2934,36.3092,29300.0
2011-11-04 12:40:00,45.95,45.97,45.88,45.89,23900.0,36.3013,36.3171,36.246,36.2539,23900.0
2011-11-04 12:45:00,45.88,45.91,45.84,45.85,14500.0,36.246,36.2697,36.2144,36.2223,14500.0
2011-11-04 12:50:00,45.86,45.94,45.83,45.93,16300.0,36.2302,36.2934,36.2065,36.2855,16300.0
2011-11-04 12:55:00,45.93,45.98,45.92,45.97,24200.0,36.2855,36.325,36.2776,36.3171,24200.0
2011-11-04 13:00:00,45.98,45.98,45.94,45.95,18700.0,36.325,36.325,36.2934,36.3013,18700.0
2011-11-04 13:05:00,45.94,46.0,45.94,45.97,18400.0,36.2934,36.3408,36.2934,36.3171,18400.0
2011-11-04 13:10:00,45.98,46.09,45.98,46.07,51600.0,36.325,36.4119,36.325,36.3961,51600.0
2011-11-04 13:15:00,46.09,46.1,46.04,46.05,30800.0,36.4119,36.4198,36.3724,36.3803,30800.0
2011-11-04 13:20:00,46.05,46.06,45.98,46.01,32000.0,36.3803,36.3882,36.325,36.3487,32000.0
2011-11-04 13:25:00,46.01,46.02,45.99,46.0,20100.0,36.3487,36.3566,36.3329,36.3408,20100.0
2011-11-04 13:30:00,46.0,46.01,45.99,46.0,12100.0,36.3408,36.3487,36.3329,36.3408,12100.0
2011-11-04 13:35:00,46.01,46.01,45.97,45.98,17000.0,36.3487,36.3487,36.3171,36.325,17000.0
2011-11-04 13:40:00,45.98,46.04,45.97,46.04,30100.0,36.325,36.3724,36.3171,36.3724,30100.0
2011-11-04 13:45:00,46.04,46.1,46.01,46.02,54000.0,36.3724,36.4198,36.3487,36.3566,54000.0
2011-11-04 13:50:00,46.01,46.03,45.96,45.98,46700.0,36.3487,36.3645,36.3092,36.325,46700.0
2011-11-04 13:55:00,45.99,46.0,45.92,46.0,13100.0,36.3329,36.3408,36.2776,36.3408,13100.0
2011-11-04 14:00:00,45.99,46.03,45.99,46.01,25300.0,36.3329,36.3645,36.3329,36.3487,25300.0
2011-11-04 14:05:00,46.01,46.07,46.0,46.06,23700.0,36.3487,36.3961,36.3408,36.3882,23700.0
2011-11-04 14:10:00,46.06,46.06,46.02,46.06,11600.0,36.3882,36.3882,36.3566,36.3882,11600.0
2011-11-04 14:15:00,46.07,46.13,46.06,46.13,11300.0,36.3961,36.4435,36.3882,36.4435,11300.0
2011-11-04 14:20:00,46.13,46.15,46.07,46.07,32600.0,36.4435,36.4593,36.3961,36.3961,32600.0
2011-11-04 14:25:00,46.07,46.09,46.05,46.05,23000.0,36.3961,36.4119,36.3803,36.3803,23000.0
2011-11-04 14:30:00,46.05,46.05,45.97,45.98,40100.0,36.3803,36.3803,36.3171,36.325,40100.0
2011-11-04 14:35:00,45.98,45.99,45.9,45.9,13900.0,36.325,36.3329,36.2618,36.2618,13900.0
2011-11-04 14:40:00,45.89,45.94,45.88,45.93,19000.0,36.2539,36.2934,36.246,36.2855,19000.0
2011-11-04 14:45:00,45.93,46.03,45.93,46.01,33400.0,36.2855,36.3645,36.2855,36.3487,33400.0
2011-11-04 14:50:00,46.01,46.01,45.97,45.98,11800.0,36.3487,36.3487,36.3171,36.325,11800.0
2011-11-04 14:55:00,45.98,45.98,45.93,45.95,11800.0,36.325,36.325,36.2855,36.3013,11800.0
2011-11-04 15:00:00,45.94,45.96,45.92,45.92,23500.0,36.2934,36.3092,36.2776,36.2776,23500.0
2011-11-04 15:05:00,45.91,45.91,45.8,45.8,28400.0,36.2697,36.2697,36.1828,36.1828,28400.0
2011-11-04 15:10:00,45.8,45.84,45.78,45.84,23600.0,36.1828,36.2144,36.167,36.2144,23600.0
2011-11-04 15:15:00,45.84,45.91,45.84,45.91,25300.0,36.2144,36.2697,36.2144,36.2697,25300.0
2011-11-04 15:20:00,45.91,45.91,45.84,45.87,31000.0,36.2697,36.2697,36.2144,36.2381,31000.0
2011-11-04 15:25:00,45.87,45.93,45.86,45.9,31800.0,36.2381,36.2855,36.2302,36.2618,31800.0
2011-11-04 15:30:00,45.91,46.0,45.9,45.95,49500.0,36.2697,36.3408,36.2618,36.3013,49500.0
2011-11-04 15:35:00,45.96,45.96,45.84,45.84,57600.0,36.3092,36.3092,36.2144,36.2144,57600.0
2011-11-04 15:40:00,45.85,46.0,45.84,46.0,38900.0,36.2223,36.3408,36.2144,36.3408,38900.0
2011-11-04 15:45:00,45.99,46.02,45.95,45.95,61600.0,36.3329,36.3566,36.3013,36.3013,61600.0
2011-11-04 15:50:00,45.95,45.96,45.83,45.91,94300.0,36.3013,36.3092,36.2065,36.2697,94300.0
2011-11-04 15:55:00,45.91,46.0,45.85,45.97,113000.0,36.2697,36.3408,36.2223,36.3171,113000.0
2011-11-07 09:30:00,45.8,45.8,45.55,45.68,60600.0,36.1828,36.1828,35.9853,36.088,60600.0
2011-11-07 09:35:00,45.68,45.85,45.64,45.79,36600.0,36.088,36.2223,36.0564,36.1749,36600.0
2011-11-07 09:40:00,45.8,45.86,45.66,45.76,27200.0,36.1828,36.2302,36.0722,36.1512,27200.0
2011-11-07 09:45:00,45.78,45.91,45.78,45.8,51900.0,36.167,36.2697,36.167,36.1828,51900.0
2011-11-07 09:50:00,45.8,45.88,45.79,45.88,32400.0,36.1828,36.246,36.1749,36.246,32400.0
2011-11-07 09:55:00,45.86,45.89,45.75,45.75,28300.0,36.2302,36.2539,36.1433,36.1433,28300.0
2011-11-07 10:00:00,45.75,45.79,45.63,45.67,29500.0,36.1433,36.1749,36.0485,36.0801,29500.0
2011-11-07 10:05:00,45.65,45.86,45.61,45.86,30400.0,36.0643,36.2302,36.0327,36.2302,30400.0
2011-11-07 10:10:00,45.85,45.93,45.84,45.9,64000.0,36.2223,36.2855,36.2144,36.2618,64000.0
2011-11-07 10:15:00,45.9,46.0,45.84,45.89,114400.0,36.2618,36.3408,36.2144,36.2539,114400.0
2011-11-07 10:20:00,45.9,45.93,45.66,45.71,106700.0,36.2618,36.2855,36.0722,36.1117,106700.0
2011-11-07 10:25:00,45.71,45.75,45.55,45.55,42500.0,36.1117,36.1433,35.9853,35.9853,42500.0
2011-11-07 10:30:00,45.54,45.6,45.47,45.53,18900.0,35.9774,36.0248,35.9221,35.9695,18900.0
2011-11-07 10:35:00,45.54,45.6,45.47,45.55,18400.0,35.9774,36.0248,35.9221,35.9853,18400.0
2011-11-07 10:40:00,45.55,45.55,45.45,45.51,21400.0,35.9853,35.9853,35.9063,35.9537,21400.0
2011-11-07 10:45:00,45.51,45.51,45.34,45.37,18500.0,35.9537,35.9537,35.8194,35.8431,18500.0
2011-11-07 10:50:00,45.36,45.41,45.28,45.32,23800.0,35.8352,35.8747,35.772,35.8036,23800.0
2011-11-07 10:55:00,45.31,45.46,45.26,45.42,29400.0,35.7957,35.9142,35.7562,35.8826,29400.0
2011-11-07 11:00:00,45.41,45.52,45.39,45.49,38400.0,35.8747,35.9616,35.8589,35.9379,38400.0
2011-11-07 11:05:00,45.48,45.48,45.37,45.39,37100.0,35.93,35.93,35.8431,35.8589,37100.0
2011-11-07 11:10:00,45.4,45.52,45.4,45.49,40600.0,35.8668,35.9616,35.8668,35.9379,40600.0
2011-11-07 11:15:00,45.5,45.53,45.41,45.47,34100.0,35.9458,35.9695,35.8747,35.9221,34100.0
2011-11-07 11:20:00,45.48,45.48,45.35,45.46,21900.0,35.93,35.93,35.8273,35.9142,21900.0
2011-11-07 11:25:00,45.46,45.47,45.3,45.39,32800.0,35.9142,35.9221,35.7878,35.8589,32800.0
2011-11-07 11:30:00,45.4,45.41,45.33,45.33,12300.0,35.8668,35.8747,35.8115,35.8115,12300.0
2011-11-07 11:35:00,45.33,45.36,45.26,45.31,29100.0,35.8115,35.8352,35.7562,35.7957,29100.0
2011-11-07 11:40:00,45.31,45.32,45.2,45.27,22400.0,35.7957,35.8036,35.7088,35.7641,22400.0
2011-11-07 11:45:00,45.28,45.34,45.23,45.26,14600.0,35.772,35.8194,35.7325,35.7562,14600.0
2011-11-07 11:50:00,45.26,45.32,45.18,45.21,26400.0,35.7562,35.8036,35.693,35.7167,26400.0
2011-11-07 11:55:00,45.2,45.21,45.1,45.12,27900.0,35.7088,35.7167,35.6298,35.6456,27900.0
2011-11-07 12:00:00,45.12,45.27,45.12,45.25,26700.0,35.6456,35.7641,35.6456,35.7483,26700.0
2011-11-07 12:05:00,45.27,45.33,45.22,45.28,18200.0,35.7641,35.8115,35.7246,35.772,18200.0
2011-11-07 12:10:00,45.28,45.29,45.21,45.23,21200.0,35.772,35.7799,35.7167,35.7325,21200.0
2011-11-07 12:15:00,45.23,45.23,45.1,45.11,17600.0,35.7325,35.7325,35.6298,35.6377,17600.0
2011-11-07 12:20:00,45.11,45.19,45.11,45.19,18500.0,35.6377,35.7009,35.6377,35.7009,18500.0
2011-11-07 12:25:00,45.19,45.23,45.19,45.2,14900.0,35.7009,35.7325,35.7009,35.7088,14900.0
2011-11-07 12:30:00,45.2,45.2,45.06,45.08,22800.0,35.7088,35.7088,35.5982,35.614,22800.0
2011-11-07 12:35:00,45.07,45.09,45.05,45.08,12600.0,35.6061,35.6219,35.5903,35.614,12600.0
2011-11-07 12:40:00,45.09,45.11,45.08,45.1,20000.0,35.6219,35.6377,35.614,35.6298,20000.0
2011-11-07 12:45:00,45.1,45.15,45.09,45.13,12200.0,35.6298,35.6693,35.6219,35.6535,12200.0
2011-11-07 12:50:00,45.14,45.22,45.14,45.22,22000.0,35.6614,35.7246,35.6614,35.7246,22000.0
2011-11-07 12:55:00,45.23,45.29,45.23,45.28,14600.0,35.7325,35.7799,35.7325,35.772,14600.0
2011-11-07 13:00:00,45.27,45.29,45.27,45.27,10800.0,35.7641,35.7799,35.7641,35.7641,10800.0
2011-11-07 13:05:00,45.28,45.29,45.27,45.28,13100.0,35.772,35.7799,35.7641,35.772,13100.0
2011-11-07 13:10:00,45.28,45.38,45.28,45.38,12500.0,35.772,35.851,35.772,35.851,12500.0
2011-11-07 13:15:00,45.37,45.41,45.37,45.41,16900.0,35.8431,35.8747,35.8431,35.8747,16900.0
2011-11-07 13:20:00,45.42,45.45,45.41,45.43,7300.0,35.8826,35.9063,35.8747,35.8905,7300.0
2011-11-07 13:25:00,45.44,45.44,45.43,45.43,14900.0,35.8984,35.8984,35.8905,35.8905,14900.0
2011-11-07 13:30:00,45.43,45.44,45.4,45.4,9200.0,35.8905,35.8984,35.8668,35.8668,9200.0
2011-11-07 13:35:00,45.4,45.41,45.39,45.4,14900.0,35.8668,35.8747,35.8589,35.8668,14900.0
2011-11-07 13:40:00,45.4,45.41,45.33,45.34,29000.0,35.8668,35.8747,35.8115,35.8194,29000.0
2011-11-07 13:45:00,45.33,45.35,45.33,45.35,13200.0,35.8115,35.8273,35.8115,35.8273,13200.0
2011-11-07 13:50:00,45.35,45.39,45.35,45.39,11000.0,35.8273,35.8589,35.8273,35.8589,11000.0
2011-11-07 13:55:00,45.4,45.59,45.4,45.54,57200.0,35.8668,36.0169,35.8668,35.9774,57200.0
2011-11-07 14:00:00,45.56,45.64,45.53,45.63,28300.0,35.9932,36.0564,35.9695,36.0485,28300.0
2011-11-07 14:05:00,45.63,45.64,45.59,45.61,35600.0,36.0485,36.0564,36.0169,36.0327,35600.0
2011-11-07 14:10:00,45.61,45.68,45.6,45.61,29900.0,36.0327,36.088,36.0248,36.0327,29900.0
2011-11-07 14:15:00,45.6,45.66,45.58,45.64,22400.0,36.0248,36.0722,36.009,36.0564,22400.0
2011-11-07 14:20:00,45.64,45.72,45.62,45.67,27800.0,36.0564,36.1196,36.0406,36.0801,27800.0
2011-11-07 14:25:00,45.68,45.69,45.64,45.65,21400.0,36.088,36.0959,36.0564,36.0643,21400.0
2011-11-07 14:30:00,45.66,45.74,45.65,45.69,22300.0,36.0722,36.1354,36.0643,36.0959,22300.0
2011-11-07 14:35:00,45.69,45.73,45.67,45.72,26600.0,36.0959,36.1275,36.0801,36.1196,26600.0
2011-11-07 14:40:00,45.72,45.72,45.66,45.68,30800.0,36.1196,36.1196,36.0722,36.088,30800.0
2011-11-07 14:45:00,45.69,45.75,45.66,45.72,22600.0,36.0959,36.1433,36.0722,36.1196,22600.0
2011-11-07 14:50:00,45.73,45.82,45.71,45.79,41200.0,36.1275,36.1986,36.1117,36.1749,41200.0
2011-11-07 14:55:00,45.79,45.84,45.73,45.79,75300.0,36.1749,36.2144,36.1275,36.1749,75300.0
2011-11-07 15:00:00,45.79,45.79,45.7,45.73,38500.0,36.1749,36.1749,36.1038,36.1275,38500.0
2011-11-07 15:05:00,45.74,45.78,45.73,45.77,34700.0,36.1354,36.167,36.1275,36.1591,34700.0
2011-11-07 15:10:00,45.78,45.81,45.75,45.75,60000.0,36.167,36.1907,36.1433,36.1433,60000.0
2011-11-07 15:15:00,45.76,45.76,45.62,45.62,62400.0,36.1512,36.1512,36.0406,36.0406,62400.0
2011-11-07 15:20:00,45.62,45.66,45.61,45.64,34000.0,36.0406,36.0722,36.0327,36.0564,34000.0
2011-11-07 15:25:00,45.65,45.67,45.63,45.64,47000.0,36.0643,36.0801,36.0485,36.0564,47000.0
2011-11-07 15:30:00,45.64,45.71,45.63,45.67,60000.0,36.0564,36.1117,36.0485,36.0801,60000.0
2011-11-07 15:35:00,45.67,45.74,45.65,45.71,47800.0,36.0801,36.1354,36.0643,36.1117,47800.0
2011-11-07 15:40:00,45.72,45.73,45.61,45.67,73300.0,36.1196,36.1275,36.0327,36.0801,73300.0
2011-11-07 15:45:00,45.68,45.73,45.67,45.7,53600.0,36.088,36.1275,36.0801,36.1038,53600.0
2011-11-07 15:50:00,45.69,45.79,45.66,45.74,96000.0,36.0959,36.1749,36.0722,36.1354,96000.0
2011-11-07 15:55:00,45.75,45.77,45.68,45.75,161400.0,36.1433,36.1591,36.088,36.1433,161400.0
2011-11-08 09:30:00,45.95,45.95,45.61,45.82,44600.0,36.3013,36.3013,36.0327,36.1986,44600.0
2011-11-08 09:35:00,45.79,45.97,45.77,45.85,21600.0,36.1749,36.3171,36.1591,36.2223,21600.0
2011-11-08 09:40:00,45.86,45.98,45.78,45.88,22400.0,36.2302,36.325,36.167,36.246,22400.0
2011-11-08 09:45:00,45.9,45.97,45.66,45.71,40300.0,36.2618,36.3171,36.0722,36.1117,40300.0
2011-11-08 09:50:00,45.73,45.77,45.7,45.7,22700.0,36.1275,36.1591,36.1038,36.1038,22700.0
2011-11-08 09:55:00,45.72,45.86,45.72,45.84,30000.0,36.1196,36.2302,36.1196,36.2144,30000.0
2011-11-08 10:00:00,45.83,45.85,45.78,45.81,32800.0,36.2065,36.2223,36.167,36.1907,32800.0
2011-11-08 10:05:00,45.81,45.85,45.74,45.8,22700.0,36.1907,36.2223,36.1354,36.1828,22700.0
2011-11-08 10:10:00,45.77,45.77,45.53,45.65,35300.0,36.1591,36.1591,35.9695,36.0643,35300.0
2011-11-08 10:15:00,45.64,45.7,45.55,45.7,21800.0,36.0564,36.1038,35.9853,36.1038,21800.0
2011-11-08 10:20:00,45.69,45.73,45.62,45.62,19100.0,36.0959,36.1275,36.0406,36.0406,19100.0
2011-11-08 10:25:00,45.63,45.63,45.39,45.44,22800.0,36.0485,36.0485,35.8589,35.8984,22800.0
2011-11-08 10:30:00,45.42,45.55,45.42,45.46,15200.0,35.8826,35.9853,35.8826,35.9142,15200.0
2011-11-08 10:35:00,45.44,45.57,45.43,45.51,22700.0,35.8984,36.0011,35.8905,35.9537,22700.0
2011-11-08 10:40:00,45.52,45.62,45.49,45.61,12900.0,35.9616,36.0406,35.9379,36.0327,12900.0
2011-11-08 10:45:00,45.61,45.65,45.57,45.63,29700.0,36.0327,36.0643,36.0011,36.0485,29700.0
2011-11-08 10:50:00,45.63,45.63,45.47,45.53,25000.0,36.0485,36.0485,35.9221,35.9695,25000.0
2011-11-08 10:55:00,45.53,45.59,45.5,45.54,22000.0,35.9695,36.0169,35.9458,35.9774,22000.0
2011-11-08 11:00:00,45.53,45.63,45.51,45.6,27500.0,35.9695,36.0485,35.9537,36.0248,27500.0
2011-11-08 11:05:00,45.6,45.62,45.46,45.46,34600.0,36.0248,36.0406,35.9142,35.9142,34600.0
2011-11-08 11:10:00,45.46,45.47,45.4,45.46,15600.0,35.9142,35.9221,35.8668,35.9142,15600.0
2011-11-08 11:15:00,45.45,45.48,45.35,45.39,11700.0,35.9063,35.93,35.8273,35.8589,11700.0
2011-11-08 11:20:00,45.39,45.39,45.29,45.29,14400.0,35.8589,35.8589,35.7799,35.7799,14400.0
2011-11-08 11:25:00,45.29,45.41,45.28,45.38,16700.0,35.7799,35.8747,35.772,35.851,16700.0
2011-11-08 11:30:00,45.39,45.41,45.31,45.32,15900.0,35.8589,35.8747,35.7957,35.8036,15900.0
2011-11-08 11:35:00,45.32,45.35,45.28,45.33,16000.0,35.8036,35.8273,35.772,35.8115,16000.0
2011-11-08 11:40:00,45.32,45.43,45.3,45.41,38600.0,35.8036,35.8905,35.7878,35.8747,38600.0
2011-11-08 11:45:00,45.42,45.47,45.37,45.47,11500.0,35.8826,35.9221,35.8431,35.9221,11500.0
2011-11-08 11:50:00,45.47,45.49,45.43,45.46,16900.0,35.9221,35.9379,35.8905,35.9142,16900.0
2011-11-08 11:55:00,45.47,45.47,45.38,45.42,13200.0,35.9221,35.9221,35.851,35.8826,13200.0
2011-11-08 12:00:00,45.43,45.49,45.35,45.48,15400.0,35.8905,35.9379,35.8273,35.93,15400.0
2011-11-08 12:05:00,45.48,45.57,45.48,45.57,16900.0,35.93,36.0011,35.93,36.0011,16900.0
2011-11-08 12:10:00,45.57,45.58,45.47,45.49,19700.0,36.0011,36.009,35.9221,35.9379,19700.0
2011-11-08 12:15:00,45.49,45.54,45.48,45.52,12500.0,35.9379,35.9774,35.93,35.9616,12500.0
2011-11-08 12:20:00,45.54,45.57,45.48,45.48,11600.0,35.9774,36.0011,35.93,35.93,11600.0
2011-11-08 12:25:00,45.48,45.52,45.45,45.47,33900.0,35.93,35.9616,35.9063,35.9221,33900.0
2011-11-08 12:30:00,45.46,45.52,45.46,45.48,56400.0,35.9142,35.9616,35.9142,35.93,56400.0
2011-11-08 12:35:00,45.48,45.53,45.47,45.51,36400.0,35.93,35.9695,35.9221,35.9537,36400.0
2011-11-08 12:40:00,45.5,45.54,45.46,45.49,19700.0,35.9458,35.9774,35.9142,35.9379,19700.0
2011-11-08 12:45:00,45.5,45.5,45.41,45.41,16500.0,35.9458,35.9458,35.8747,35.8747,16500.0
2011-11-08 12:50:00,45.41,45.41,45.34,45.35,11600.0,35.8747,35.8747,35.8194,35.8273,11600.0
2011-11-08 12:55:00,45.36,45.42,45.36,45.42,5400.0,35.8352,35.8826,35.8352,35.8826,5400.0
2011-11-08 13:00:00,45.42,45.48,45.4,45.47,17400.0,35.8826,35.93,35.8668,35.9221,17400.0
2011-11-08 13:05:00,45.46,45.46,45.42,45.42,7400.0,35.9142,35.9142,35.8826,35.8826,7400.0
2011-11-08 13:10:00,45.41,45.41,45.34,45.34,11800.0,35.8747,35.8747,35.8194,35.8194,11800.0
2011-11-08 13:15:00,45.34,45.37,45.32,45.36,5800.0,35.8194,35.8431,35.8036,35.8352,5800.0
2011-11-08 13:20:00,45.36,45.46,45.35,45.45,14500.0,35.8352,35.9142,35.8273,35.9063,14500.0
2011-11-08 13:25:00,45.46,45.52,45.46,45.46,23500.0,35.9142,35.9616,35.9142,35.9142,23500.0
2011-11-08 13:30:00,45.46,45.56,45.46,45.55,15400.0,35.9142,35.9932,35.9142,35.9853,15400.0
2011-11-08 13:35:00,45.55,45.63,45.54,45.63,10200.0,35.9853,36.0485,35.9774,36.0485,10200.0
2011-11-08 13:40:00,45.63,45.69,45.61,45.61,32500.0,36.0485,36.0959,36.0327,36.0327,32500.0
2011-11-08 13:45:00,45.63,45.86,45.59,45.8,55400.0,36.0485,36.2302,36.0169,36.1828,55400.0
2011-11-08 13:50:00,45.78,45.82,45.74,45.77,46200.0,36.167,36.1986,36.1354,36.1591,46200.0
2011-11-08 13:55:00,45.76,45.85,45.72,45.73,40900.0,36.1512,36.2223,36.1196,36.1275,40900.0
2011-11-08 14:00:00,45.73,45.77,45.69,45.71,33400.0,36.1275,36.1591,36.0959,36.1117,33400.0
2011-11-08 14:05:00,45.71,45.73,45.59,45.62,39700.0,36.1117,36.1275,36.0169,36.0406,39700.0
2011-11-08 14:10:00,45.63,45.65,45.61,45.64,25600.0,36.0485,36.0643,36.0327,36.0564,25600.0
2011-11-08 14:15:00,45.65,45.69,45.65,45.67,36800.0,36.0643,36.0959,36.0643,36.0801,36800.0
2011-11-08 14:20:00,45.67,45.71,45.66,45.71,40900.0,36.0801,36.1117,36.0722,36.1117,40900.0
2011-11-08 14:25:00,45.72,45.8,45.68,45.79,26100.0,36.1196,36.1828,36.088,36.1749,26100.0
2011-11-08 14:30:00,45.81,45.84,45.72,45.72,33400.0,36.1907,36.2144,36.1196,36.1196,33400.0
2011-11-08 14:35:00,45.73,45.74,45.7,45.73,24600.0,36.1275,36.1354,36.1038,36.1275,24600.0
2011-11-08 14:40:00,45.74,45.74,45.68,45.68,41900.0,36.1354,36.1354,36.088,36.088,41900.0
2011-11-08 14:45:00,45.69,45.72,45.69,45.7,19100.0,36.0959,36.1196,36.0959,36.1038,19100.0
2011-11-08 14:50:00,45.7,45.73,45.68,45.69,21700.0,36.1038,36.1275,36.088,36.0959,21700.0
2011-11-08 14:55:00,45.68,45.73,45.67,45.73,16000.0,36.088,36.1275,36.0801,36.1275,16000.0
2011-11-08 15:00:00,45.72,45.74,45.68,45.71,107800.0,36.1196,36.1354,36.088,36.1117,107800.0
2011-11-08 15:05:00,45.72,45.73,45.68,45.72,55600.0,36.1196,36.1275,36.088,36.1196,55600.0
2011-11-08 15:10:00,45.71,45.76,45.69,45.75,35100.0,36.1117,36.1512,36.0959,36.1433,35100.0
2011-11-08 15:15:00,45.76,45.84,45.75,45.8,45000.0,36.1512,36.2144,36.1433,36.1828,45000.0
2011-11-08 15:20:00,45.81,45.82,45.78,45.79,35700.0,36.1907,36.1986,36.167,36.1749,35700.0
2011-11-08 15:25:00,45.78,45.82,45.76,45.81,40100.0,36.167,36.1986,36.1512,36.1907,40100.0
2011-11-08 15:30:00,45.82,45.86,45.79,45.82,79400.0,36.1986,36.2302,36.1749,36.1986,79400.0
2011-11-08 15:35:00,45.83,45.84,45.79,45.83,44500.0,36.2065,36.2144,36.1749,36.2065,44500.0
2011-11-08 15:40:00,45.83,45.85,45.72,45.74,50200.0,36.2065,36.2223,36.1196,36.1354,50200.0
2011-11-08 15:45:00,45.74,45.84,45.73,45.84,76800.0,36.1354,36.2144,36.1275,36.2144,76800.0
2011-11-08 15:50:00,45.83,45.86,45.8,45.85,106700.0,36.2065,36.2302,36.1828,36.2223,106700.0
2011-11-08 15:55:00,45.85,45.87,45.76,45.79,141800.0,36.2223,36.2381,36.1512,36.1749,141800.0
2011-11-09 09:30:00,44.73,44.9,44.52,44.58,38600.0,35.3375,35.4718,35.1716,35.219,38600.0
2011-11-09 09:35:00,44.54,44.63,44.52,44.58,23500.0,35.1874,35.2585,35.1716,35.219,23500.0
2011-11-09 09:40:00,44.57,44.58,44.33,44.45,41300.0,35.2111,35.219,35.0215,35.1163,41300.0
2011-11-09 09:45:00,44.44,44.49,44.32,44.49,30000.0,35.1084,35.1479,35.0136,35.1479,30000.0
2011-11-09 09:50:00,44.48,44.5,44.37,44.42,34900.0,35.14,35.1558,35.0531,35.0926,34900.0
2011-11-09 09:55:00,44.42,44.42,44.32,44.4,17200.0,35.0926,35.0926,35.0136,35.0768,17200.0
2011-11-09 10:00:00,44.4,44.45,44.37,44.41,22900.0,35.0768,35.1163,35.0531,35.0847,22900.0
2011-11-09 10:05:00,44.43,44.46,44.37,44.38,24900.0,35.1005,35.1242,35.0531,35.061,24900.0
2011-11-09 10:10:00,44.38,44.45,44.37,44.43,19400.0,35.061,35.1163,35.0531,35.1005,19400.0
2011-11-09 10:15:00,44.43,44.46,44.37,44.38,16100.0,35.1005,35.1242,35.0531,35.061,16100.0
2011-11-09 10:20:00,44.38,44.42,44.34,44.38,9800.0,35.061,35.0926,35.0294,35.061,9800.0
2011-11-09 10:25:00,44.39,44.39,44.31,44.31,42100.0,35.0689,35.0689,35.0057,35.0057,42100.0
2011-11-09 10:30:00,44.32,44.39,44.32,44.38,28700.0,35.0136,35.0689,35.0136,35.061,28700.0
2011-11-09 10:35:00,44.37,44.37,44.22,44.22,34200.0,35.0531,35.0531,34.9346,34.9346,34200.0
2011-11-09 10:40:00,44.23,44.34,44.22,44.34,19200.0,34.9425,35.0294,34.9346,35.0294,19200.0
2011-11-09 10:45:00,44.35,44.56,44.35,44.51,36200.0,35.0373,35.2032,35.0373,35.1637,36200.0
2011-11-09 10:50:00,44.52,44.59,44.49,44.52,20000.0,35.1716,35.2269,35.1479,35.1716,20000.0
2011-11-09 10:55:00,44.5,44.55,44.48,44.49,15000.0,35.1558,35.1953,35.14,35.1479,15000.0
2011-11-09 11:00:00,44.5,44.54,44.45,44.52,26500.0,35.1558,35.1874,35.1163,35.1716,26500.0
2011-11-09 11:05:00,44.52,44.7,44.51,44.65,66400.0,35.1716,35.3138,35.1637,35.2743,66400.0
2011-11-09 11:10:00,44.64,44.65,44.6,44.63,8800.0,35.2664,35.2743,35.2348,35.2585,8800.0
2011-11-09 11:15:00,44.63,44.74,44.63,44.73,21400.0,35.2585,35.3454,35.2585,35.3375,21400.0
2011-11-09 11:20:00,44.73,44.75,44.69,44.69,8900.0,35.3375,35.3533,35.3059,35.3059,8900.0
2011-11-09 11:25:00,44.68,44.69,44.6,44.6,4700.0,35.298,35.3059,35.2348,35.2348,4700.0
2011-11-09 11:30:00,44.61,44.64,44.58,44.62,8700.0,35.2427,35.2664,35.219,35.2506,8700.0
2011-11-09 11:35:00,44.61,44.67,44.6,44.64,19800.0,35.2427,35.2901,35.2348,35.2664,19800.0
2011-11-09 11:40:00,44.64,44.66,44.59,44.61,11000.0,35.2664,35.2822,35.2269,35.2427,11000.0
2011-11-09 11:45:00,44.61,44.72,44.57,44.71,15900.0,35.2427,35.3296,35.2111,35.3217,15900.0
2011-11-09 11:50:00,44.7,44.7,44.62,44.64,18000.0,35.3138,35.3138,35.2506,35.2664,18000.0
2011-11-09 11:55:00,44.65,44.66,44.57,44.58,14300.0,35.2743,35.2822,35.2111,35.219,14300.0
2011-11-09 12:00:00,44.58,44.6,44.5,44.51,10500.0,35.219,35.2348,35.1558,35.1637,10500.0
2011-11-09 12:05:00,44.52,44.55,44.51,44.51,16200.0,35.1716,35.1953,35.1637,35.1637,16200.0
2011-11-09 12:10:00,44.52,44.59,44.52,44.58,9100.0,35.1716,35.2269,35.1716,35.219,9100.0
2011-11-09 12:15:00,44.59,44.63,44.58,44.62,12000.0,35.2269,35.2585,35.219,35.2506,12000.0
2011-11-09 12:20:00,44.61,44.67,44.58,44.59,24200.0,35.2427,35.2901,35.219,35.2269,24200.0
2011-11-09 12:25:00,44.58,44.67,44.56,44.61,35900.0,35.219,35.2901,35.2032,35.2427,35900.0
2011-11-09 12:30:00,44.61,44.62,44.59,44.61,14800.0,35.2427,35.2506,35.2269,35.2427,14800.0
2011-11-09 12:35:00,44.61,44.76,44.61,44.75,20100.0,35.2427,35.3612,35.2427,35.3533,20100.0
2011-11-09 12:40:00,44.75,44.78,44.68,44.76,23200.0,35.3533,35.377,35.298,35.3612,23200.0
2011-11-09 12:45:00,44.76,44.83,44.76,44.82,31800.0,35.3612,35.4165,35.3612,35.4086,31800.0
2011-11-09 12:50:00,44.82,44.83,44.79,44.82,22400.0,35.4086,35.4165,35.3849,35.4086,22400.0
2011-11-09 12:55:00,44.81,44.9,44.81,44.9,16300.0,35.4007,35.4718,35.4007,35.4718,16300.0
2011-11-09 13:00:00,44.89,44.91,44.86,44.87,22300.0,35.4639,35.4797,35.4402,35.4481,22300.0
2011-11-09 13:05:00,44.87,44.97,44.87,44.97,23000.0,35.4481,35.5271,35.4481,35.5271,23000.0
2011-11-09 13:10:00,44.98,44.98,44.89,44.89,17500.0,35.535,35.535,35.4639,35.4639,17500.0
2011-11-09 13:15:00,44.89,44.9,44.75,44.77,33700.0,35.4639,35.4718,35.3533,35.3691,33700.0
2011-11-09 13:20:00,44.78,44.82,44.78,44.79,23600.0,35.377,35.4086,35.377,35.3849,23600.0
2011-11-09 13:25:00,44.79,44.79,44.75,44.75,17500.0,35.3849,35.3849,35.3533,35.3533,17500.0
2011-11-09 13:30:00,44.75,44.79,44.73,44.75,36100.0,35.3533,35.3849,35.3375,35.3533,36100.0
2011-11-09 13:35:00,44.75,44.83,44.73,44.82,29600.0,35.3533,35.4165,35.3375,35.4086,29600.0
2011-11-09 13:40:00,44.82,44.82,44.7,44.71,32400.0,35.4086,35.4086,35.3138,35.3217,32400.0
2011-11-09 13:45:00,44.7,44.71,44.64,44.66,29200.0,35.3138,35.3217,35.2664,35.2822,29200.0
2011-11-09 13:50:00,44.66,44.66,44.55,44.55,23300.0,35.2822,35.2822,35.1953,35.1953,23300.0
2011-11-09 13:55:00,44.54,44.54,44.41,44.5,30900.0,35.1874,35.1874,35.0847,35.1558,30900.0
2011-11-09 14:00:00,44.49,44.51,44.4,44.4,30400.0,35.1479,35.1637,35.0768,35.0768,30400.0
2011-11-09 14:05:00,44.4,44.43,44.25,44.31,34200.0,35.0768,35.1005,34.9583,35.0057,34200.0
2011-11-09 14:10:00,44.3,44.4,44.27,44.4,30700.0,34.9978,35.0768,34.9741,35.0768,30700.0
2011-11-09 14:15:00,44.4,44.41,44.34,44.38,30000.0,35.0768,35.0847,35.0294,35.061,30000.0
2011-11-09 14:20:00,44.37,44.42,44.28,44.28,31300.0,35.0531,35.0926,34.982,34.982,31300.0
2011-11-09 14:25:00,44.27,44.28,44.15,44.23,39900.0,34.9741,34.982,34.8793,34.9425,39900.0
2011-11-09 14:30:00,44.23,44.33,44.21,44.33,38200.0,34.9425,35.0215,34.9267,35.0215,38200.0
2011-11-09 14:35:00,44.33,44.36,44.33,44.34,28200.0,35.0215,35.0452,35.0215,35.0294,28200.0
2011-11-09 14:40:00,44.34,44.4,44.21,44.4,59600.0,35.0294,35.0768,34.9267,35.0768,59600.0
2011-11-09 14:45:00,44.4,44.42,44.35,44.35,42500.0,35.0768,35.0926,35.0373,35.0373,42500.0
2011-11-09 14:50:00,44.35,44.35,44.28,44.32,53300.0,35.0373,35.0373,34.982,35.0136,53300.0
2011-11-09 14:55:00,44.31,44.32,44.25,44.28,46300.0,35.0057,35.0136,34.9583,34.982,46300.0
2011-11-09 15:00:00,44.27,44.35,44.25,44.34,59100.0,34.9741,35.0373,34.9583,35.0294,59100.0
2011-11-09 15:05:00,44.35,44.44,44.34,44.41,63300.0,35.0373,35.1084,35.0294,35.0847,63300.0
2011-11-09 15:10:00,44.42,44.45,44.38,44.42,63500.0,35.0926,35.1163,35.061,35.0926,63500.0
2011-11-09 15:15:00,44.43,44.52,44.4,44.46,48100.0,35.1005,35.1716,35.0768,35.1242,48100.0
2011-11-09 15:20:00,44.46,44.56,44.46,44.51,48900.0,35.1242,35.2032,35.1242,35.1637,48900.0
2011-11-09 15:25:00,44.49,44.51,44.41,44.44,59800.0,35.1479,35.1637,35.0847,35.1084,59800.0
2011-11-09 15:30:00,44.44,44.49,44.36,44.42,117900.0,35.1084,35.1479,35.0452,35.0926,117900.0
2011-11-09 15:35:00,44.42,44.48,44.4,44.4,84500.0,35.0926,35.14,35.0768,35.0768,84500.0
2011-11-09 15:40:00,44.4,44.47,44.39,44.45,141900.0,35.0768,35.1321,35.0689,35.1163,141900.0
2011-11-09 15:45:00,44.46,44.54,44.44,44.5,213600.0,35.1242,35.1874,35.1084,35.1558,213600.0
2011-11-09 15:50:00,44.51,44.54,44.45,44.51,175600.0,35.1637,35.1874,35.1163,35.1637,175600.0
2011-11-09 15:55:00,44.51,44.7,44.5,44.55,786400.0,35.1637,35.3138,35.1558,35.1953,786400.0
2011-11-10 09:30:00,45.33,45.33,44.79,44.84,44800.0,35.8115,35.8115,35.3849,35.4244,44800.0
2011-11-10 09:35:00,44.87,44.96,44.86,44.93,30600.0,35.4481,35.5192,35.4402,35.4955,30600.0
2011-11-10 09:40:00,44.92,45.16,44.91,45.15,44400.0,35.4876,35.6772,35.4797,35.6693,44400.0
2011-11-10 09:45:00,45.14,45.22,45.06,45.12,79000.0,35.6614,35.7246,35.5982,35.6456,79000.0
2011-11-10 09:50:00,45.11,45.15,45.07,45.11,48900.0,35.6377,35.6693,35.6061,35.6377,48900.0
2011-11-10 09:55:00,45.11,45.13,45.02,45.09,68300.0,35.6377,35.6535,35.5666,35.6219,68300.0
2011-11-10 10:00:00,45.08,45.09,45.03,45.09,49500.0,35.614,35.6219,35.5745,35.6219,49500.0
2011-11-10 10:05:00,45.1,45.26,45.08,45.2,53900.0,35.6298,35.7562,35.614,35.7088,53900.0
2011-11-10 10:10:00,45.2,45.26,45.1,45.11,23600.0,35.7088,35.7562,35.6298,35.6377,23600.0
2011-11-10 10:15:00,45.1,45.15,45.04,45.09,24600.0,35.6298,35.6693,35.5824,35.6219,24600.0
2011-11-10 10:20:00,45.08,45.1,45.0,45.08,38900.0,35.614,35.6298,35.5508,35.614,38900.0
2011-11-10 10:25:00,45.07,45.13,45.03,45.03,37200.0,35.6061,35.6535,35.5745,35.5745,37200.0
2011-11-10 10:30:00,45.03,45.04,44.85,44.85,48400.0,35.5745,35.5824,35.4323,35.4323,48400.0
2011-11-10 10:35:00,44.86,44.93,44.86,44.93,22800.0,35.4402,35.4955,35.4402,35.4955,22800.0
2011-11-10 10:40:00,44.93,44.99,44.86,44.88,31700.0,35.4955,35.5429,35.4402,35.456,31700.0
2011-11-10 10:45:00,44.87,44.88,44.73,44.74,30500.0,35.4481,35.456,35.3375,35.3454,30500.0
2011-11-10 10:50:00,44.74,44.9,44.74,44.88,39700.0,35.3454,35.4718,35.3454,35.456,39700.0
2011-11-10 10:55:00,44.89,45.15,44.89,45.12,34900.0,35.4639,35.6693,35.4639,35.6456,34900.0
2011-11-10 11:00:00,45.12,45.17,45.07,45.11,138500.0,35.6456,35.6851,35.6061,35.6377,138500.0
2011-11-10 11:05:00,45.11,45.12,45.05,45.05,51100.0,35.6377,35.6456,35.5903,35.5903,51100.0
2011-11-10 11:10:00,45.05,45.08,44.94,44.95,47900.0,35.5903,35.614,35.5034,35.5113,47900.0
2011-11-10 11:15:00,44.94,45.03,44.92,44.97,81800.0,35.5034,35.5745,35.4876,35.5271,81800.0
2011-11-10 11:20:00,44.98,45.01,44.94,45.0,40000.0,35.535,35.5587,35.5034,35.5508,40000.0
2011-11-10 11:25:00,45.0,45.02,44.94,44.96,45900.0,35.5508,35.5666,35.5034,35.5192,45900.0
2011-11-10 11:30:00,44.96,45.05,44.89,45.04,23900.0,35.5192,35.5903,35.4639,35.5824,23900.0
2011-11-10 11:35:00,45.07,45.09,44.99,45.03,75200.0,35.6061,35.6219,35.5429,35.5745,75200.0
2011-11-10 11:40:00,45.02,45.13,45.01,45.12,70500.0,35.5666,35.6535,35.5587,35.6456,70500.0
2011-11-10 11:45:00,45.11,45.23,45.08,45.15,42000.0,35.6377,35.7325,35.614,35.6693,42000.0
2011-11-10 11:50:00,45.13,45.16,45.1,45.14,15700.0,35.6535,35.6772,35.6298,35.6614,15700.0
2011-11-10 11:55:00,45.14,45.21,45.12,45.21,18800.0,35.6614,35.7167,35.6456,35.7167,18800.0
2011-11-10 12:00:00,45.21,45.25,45.17,45.2,83500.0,35.7167,35.7483,35.6851,35.7088,83500.0
2011-11-10 12:05:00,45.2,45.24,45.18,45.2,21400.0,35.7088,35.7404,35.693,35.7088,21400.0
2011-11-10 12:10:00,45.21,45.27,45.15,45.17,23200.0,35.7167,35.7641,35.6693,35.6851,23200.0
2011-11-10 12:15:00,45.16,45.22,45.16,45.2,21400.0,35.6772,35.7246,35.6772,35.7088,21400.0
2011-11-10 12:20:00,45.21,45.22,45.19,45.2,65400.0,35.7167,35.7246,35.7009,35.7088,65400.0
2011-11-10 12:25:00,45.2,45.21,45.15,45.15,16200.0,35.7088,35.7167,35.6693,35.6693,16200.0
2011-11-10 12:30:00,45.16,45.16,45.07,45.07,22700.0,35.6772,35.6772,35.6061,35.6061,22700.0
2011-11-10 12:35:00,45.07,45.07,45.01,45.04,21300.0,35.6061,35.6061,35.5587,35.5824,21300.0
2011-11-10 12:40:00,45.03,45.07,45.0,45.0,18200.0,35.5745,35.6061,35.5508,35.5508,18200.0
2011-11-10 12:45:00,45.0,45.02,44.98,45.0,25600.0,35.5508,35.5666,35.535,35.5508,25600.0
2011-11-10 12:50:00,45.0,45.11,45.0,45.11,20500.0,35.5508,35.6377,35.5508,35.6377,20500.0
2011-11-10 12:55:00,45.11,45.16,45.11,45.15,19200.0,35.6377,35.6772,35.6377,35.6693,19200.0
2011-11-10 13:00:00,45.15,45.21,45.14,45.21,23500.0,35.6693,35.7167,35.6614,35.7167,23500.0
2011-11-10 13:05:00,45.2,45.2,45.15,45.18,16100.0,35.7088,35.7088,35.6693,35.693,16100.0
2011-11-10 13:10:00,45.19,45.29,45.19,45.28,163200.0,35.7009,35.7799,35.7009,35.772,163200.0
2011-11-10 13:15:00,45.29,45.3,45.24,45.25,58600.0,35.7799,35.7878,35.7404,35.7483,58600.0
2011-11-10 13:20:00,45.25,45.27,45.22,45.23,15200.0,35.7483,35.7641,35.7246,35.7325,15200.0
2011-11-10 13:25:00,45.23,45.24,45.17,45.19,11700.0,35.7325,35.7404,35.6851,35.7009,11700.0
2011-11-10 13:30:00,45.19,45.25,45.19,45.25,16300.0,35.7009,35.7483,35.7009,35.7483,16300.0
2011-11-10 13:35:00,45.25,45.26,45.23,45.24,17900.0,35.7483,35.7562,35.7325,35.7404,17900.0
2011-11-10 13:40:00,45.24,45.3,45.21,45.21,25300.0,35.7404,35.7878,35.7167,35.7167,25300.0
2011-11-10 13:45:00,45.2,45.2,45.12,45.12,20500.0,35.7088,35.7088,35.6456,35.6456,20500.0
2011-11-10 13:50:00,45.12,45.14,45.09,45.1,33700.0,35.6456,35.6614,35.6219,35.6298,33700.0
2011-11-10 13:55:00,45.1,45.11,45.07,45.09,44300.0,35.6298,35.6377,35.6061,35.6219,44300.0
2011-11-10 14:00:00,45.1,45.11,44.99,44.99,30500.0,35.6298,35.6377,35.5429,35.5429,30500.0
2011-11-10 14:05:00,44.99,45.04,44.94,44.99,20200.0,35.5429,35.5824,35.5034,35.5429,20200.0
2011-11-10 14:10:00,45.0,45.06,45.0,45.04,19100.0,35.5508,35.5982,35.5508,35.5824,19100.0
2011-11-10 14:15:00,45.04,45.1,45.03,45.08,29000.0,35.5824,35.6298,35.5745,35.614,29000.0
2011-11-10 14:20:00,45.08,45.09,45.02,45.09,26300.0,35.614,35.6219,35.5666,35.6219,26300.0
2011-11-10 14:25:00,45.08,45.09,44.96,44.98,29100.0,35.614,35.6219,35.5192,35.535,29100.0
2011-11-10 14:30:00,44.98,45.05,44.95,45.04,22200.0,35.535,35.5903,35.5113,35.5824,22200.0
2011-11-10 14:35:00,45.04,45.04,44.95,45.02,22200.0,35.5824,35.5824,35.5113,35.5666,22200.0
2011-11-10 14:40:00,45.01,45.07,44.99,45.07,31000.0,35.5587,35.6061,35.5429,35.6061,31000.0
2011-11-10 14:45:00,45.07,45.08,45.03,45.05,25900.0,35.6061,35.614,35.5745,35.5903,25900.0
2011-11-10 14:50:00,45.06,45.08,45.01,45.01,23900.0,35.5982,35.614,35.5587,35.5587,23900.0
2011-11-10 14:55:00,45.02,45.02,44.88,44.88,32300.0,35.5666,35.5666,35.456,35.456,32300.0
2011-11-10 15:00:00,44.89,44.95,44.88,44.94,32100.0,35.4639,35.5113,35.456,35.5034,32100.0
2011-11-10 15:05:00,44.95,45.03,44.92,44.93,27600.0,35.5113,35.5745,35.4876,35.4955,27600.0
2011-11-10 15:10:00,44.93,45.06,44.93,45.03,27900.0,35.4955,35.5982,35.4955,35.5745,27900.0
2011-11-10 15:15:00,45.02,45.05,44.96,44.97,28200.0,35.5666,35.5903,35.5192,35.5271,28200.0
2011-11-10 15:20:00,44.97,45.07,44.93,45.03,28100.0,35.5271,35.6061,35.4955,35.5745,28100.0
2011-11-10 15:25:00,45.03,45.12,45.03,45.08,101300.0,35.5745,35.6456,35.5745,35.614,101300.0
2011-11-10 15:30:00,45.09,45.1,45.01,45.06,57800.0,35.6219,35.6298,35.5587,35.5982,57800.0
2011-11-10 15:35:00,45.05,45.1,45.0,45.04,58600.0,35.5903,35.6298,35.5508,35.5824,58600.0
2011-11-10 15:40:00,45.04,45.04,44.97,44.98,115800.0,35.5824,35.5824,35.5271,35.535,115800.0
2011-11-10 15:45:00,44.99,45.02,44.94,44.99,62000.0,35.5429,35.5666,35.5034,35.5429,62000.0
2011-11-10 15:50:00,44.97,45.06,44.97,45.03,115400.0,35.5271,35.5982,35.5271,35.5745,115400.0
2011-11-10 15:55:00,45.05,45.06,44.94,45.01,103800.0,35.5903,35.5982,35.5034,35.5587,103800.0
2011-11-11 09:30:00,45.63,45.98,45.57,45.95,43100.0,36.0485,36.325,36.0011,36.3013,43100.0
2011-11-11 09:35:00,45.95,45.99,45.81,45.83,17500.0,36.3013,36.3329,36.1907,36.2065,17500.0
2011-11-11 09:40:00,45.82,45.97,45.79,45.84,29400.0,36.1986,36.3171,36.1749,36.2144,29400.0
2011-11-11 09:45:00,45.85,45.96,45.85,45.96,21300.0,36.2223,36.3092,36.2223,36.3092,21300.0
2011-11-11 09:50:00,45.95,46.0,45.88,45.97,44500.0,36.3013,36.3408,36.246,36.3171,44500.0
2011-11-11 09:55:00,45.97,45.99,45.85,45.9,39100.0,36.3171,36.3329,36.2223,36.2618,39100.0
2011-11-11 10:00:00,45.9,45.93,45.83,45.93,78600.0,36.2618,36.2855,36.2065,36.2855,78600.0
2011-11-11 10:05:00,45.93,45.98,45.91,45.98,31300.0,36.2855,36.325,36.2697,36.325,31300.0
2011-11-11 10:10:00,45.98,45.99,45.9,45.93,10500.0,36.325,36.3329,36.2618,36.2855,10500.0
2011-11-11 10:15:00,45.93,45.98,45.89,45.97,9400.0,36.2855,36.325,36.2539,36.3171,9400.0
2011-11-11 10:20:00,45.97,46.0,45.95,46.0,26300.0,36.3171,36.3408,36.3013,36.3408,26300.0
2011-11-11 10:25:00,46.0,46.0,45.96,46.0,11900.0,36.3408,36.3408,36.3092,36.3408,11900.0
2011-11-11 10:30:00,45.99,46.14,45.99,46.11,28700.0,36.3329,36.4514,36.3329,36.4277,28700.0
2011-11-11 10:35:00,46.11,46.22,46.11,46.22,145800.0,36.4277,36.5146,36.4277,36.5146,145800.0
2011-11-11 10:40:00,46.21,46.21,46.14,46.21,88400.0,36.5067,36.5067,36.4514,36.5067,88400.0
2011-11-11 10:45:00,46.21,46.26,46.21,46.26,20200.0,36.5067,36.5462,36.5067,36.5462,20200.0
2011-11-11 10:50:00,46.27,46.28,46.21,46.23,18500.0,36.5541,36.562,36.5067,36.5225,18500.0
2011-11-11 10:55:00,46.23,46.27,46.2,46.2,19100.0,36.5225,36.5541,36.4988,36.4988,19100.0
2011-11-11 11:00:00,46.21,46.23,46.2,46.23,13600.0,36.5067,36.5225,36.4988,36.5225,13600.0
2011-11-11 11:05:00,46.23,46.25,46.22,46.25,16000.0,36.5225,36.5383,36.5146,36.5383,16000.0
2011-11-11 11:10:00,46.25,46.28,46.24,46.26,28800.0,36.5383,36.562,36.5304,36.5462,28800.0
2011-11-11 11:15:00,46.27,46.28,46.23,46.23,61400.0,36.5541,36.562,36.5225,36.5225,61400.0
2011-11-11 11:20:00,46.24,46.26,46.22,46.25,76600.0,36.5304,36.5462,36.5146,36.5383,76600.0
2011-11-11 11:25:00,46.24,46.25,46.22,46.22,18200.0,36.5304,36.5383,36.5146,36.5146,18200.0
2011-11-11 11:30:00,46.23,46.24,46.22,46.24,18000.0,36.5225,36.5304,36.5146,36.5304,18000.0
2011-11-11 11:35:00,46.23,46.24,46.21,46.22,11000.0,36.5225,36.5304,36.5067,36.5146,11000.0
2011-11-11 11:40:00,46.23,46.24,46.2,46.24,13600.0,36.5225,36.5304,36.4988,36.5304,13600.0
2011-11-11 11:45:00,46.24,46.26,46.23,46.25,34700.0,36.5304,36.5462,36.5225,36.5383,34700.0
2011-11-11 11:50:00,46.25,46.26,46.24,46.24,14100.0,36.5383,36.5462,36.5304,36.5304,14100.0
2011-11-11 11:55:00,46.24,46.25,46.22,46.23,9200.0,36.5304,36.5383,36.5146,36.5225,9200.0
2011-11-11 12:00:00,46.23,46.25,46.23,46.25,13300.0,36.5225,36.5383,36.5225,36.5383,13300.0
2011-11-11 12:05:00,46.25,46.26,46.24,46.24,20600.0,36.5383,36.5462,36.5304,36.5304,20600.0
2011-11-11 12:10:00,46.24,46.28,46.23,46.26,13600.0,36.5304,36.562,36.5225,36.5462,13600.0
2011-11-11 12:15:00,46.27,46.27,46.21,46.24,13300.0,36.5541,36.5541,36.5067,36.5304,13300.0
2011-11-11 12:20:00,46.25,46.25,46.19,46.19,19000.0,36.5383,36.5383,36.4909,36.4909,19000.0
2011-11-11 12:25:00,46.19,46.2,46.15,46.16,51300.0,36.4909,36.4988,36.4593,36.4672,51300.0
2011-11-11 12:30:00,46.15,46.16,46.14,46.15,18200.0,36.4593,36.4672,36.4514,36.4593,18200.0
2011-11-11 12:35:00,46.16,46.16,46.14,46.14,12100.0,36.4672,36.4672,36.4514,36.4514,12100.0
2011-11-11 12:40:00,46.14,46.2,46.14,46.19,6500.0,36.4514,36.4988,36.4514,36.4909,6500.0
2011-11-11 12:45:00,46.2,46.21,46.2,46.2,25200.0,36.4988,36.5067,36.4988,36.4988,25200.0
2011-11-11 12:50:00,46.19,46.2,46.19,46.19,80500.0,36.4909,36.4988,36.4909,36.4909,80500.0
2011-11-11 12:55:00,46.2,46.21,46.19,46.2,13000.0,36.4988,36.5067,36.4909,36.4988,13000.0
2011-11-11 13:00:00,46.2,46.24,46.19,46.24,30700.0,36.4988,36.5304,36.4909,36.5304,30700.0
2011-11-11 13:05:00,46.24,46.26,46.23,46.25,28500.0,36.5304,36.5462,36.5225,36.5383,28500.0
2011-11-11 13:10:00,46.25,46.26,46.24,46.25,92500.0,36.5383,36.5462,36.5304,36.5383,92500.0
2011-11-11 13:15:00,46.25,46.25,46.23,46.25,11100.0,36.5383,36.5383,36.5225,36.5383,11100.0
2011-11-11 13:20:00,46.25,46.28,46.25,46.25,21500.0,36.5383,36.562,36.5383,36.5383,21500.0
2011-11-11 13:25:00,46.26,46.26,46.22,46.22,13600.0,36.5462,36.5462,36.5146,36.5146,13600.0
2011-11-11 13:30:00,46.23,46.24,46.22,46.23,7400.0,36.5225,36.5304,36.5146,36.5225,7400.0
2011-11-11 13:35:00,46.22,46.23,46.22,46.22,19500.0,36.5146,36.5225,36.5146,36.5146,19500.0
2011-11-11 13:40:00,46.23,46.23,46.22,46.23,12700.0,36.5225,36.5225,36.5146,36.5225,12700.0
2011-11-11 13:45:00,46.23,46.25,46.23,46.25,16000.0,36.5225,36.5383,36.5225,36.5383,16000.0
2011-11-11 13:50:00,46.25,46.25,46.23,46.25,8600.0,36.5383,36.5383,36.5225,36.5383,8600.0
2011-11-11 13:55:00,46.25,46.28,46.24,46.24,24200.0,36.5383,36.562,36.5304,36.5304,24200.0
2011-11-11 14:00:00,46.25,46.25,46.23,46.25,19900.0,36.5383,36.5383,36.5225,36.5383,19900.0
2011-11-11 14:05:00,46.25,46.26,46.24,46.25,31000.0,36.5383,36.5462,36.5304,36.5383,31000.0
2011-11-11 14:10:00,46.25,46.26,46.24,46.25,30800.0,36.5383,36.5462,36.5304,36.5383,30800.0
2011-11-11 14:15:00,46.24,46.26,46.24,46.25,14900.0,36.5304,36.5462,36.5304,36.5383,14900.0
2011-11-11 14:20:00,46.24,46.25,46.22,46.23,26400.0,36.5304,36.5383,36.5146,36.5225,26400.0
2011-11-11 14:25:00,46.23,46.25,46.23,46.25,16100.0,36.5225,36.5383,36.5225,36.5383,16100.0
2011-11-11 14:30:00,46.25,46.26,46.24,46.26,35100.0,36.5383,36.5462,36.5304,36.5462,35100.0
2011-11-11 14:35:00,46.25,46.27,46.21,46.21,79000.0,36.5383,36.5541,36.5067,36.5067,79000.0
2011-11-11 14:40:00,46.21,46.25,46.21,46.24,13900.0,36.5067,36.5383,36.5067,36.5304,13900.0
2011-11-11 14:45:00,46.25,46.25,46.24,46.25,14100.0,36.5383,36.5383,36.5304,36.5383,14100.0
2011-11-11 14:50:00,46.24,46.25,46.22,46.22,16100.0,36.5304,36.5383,36.5146,36.5146,16100.0
2011-11-11 14:55:00,46.22,46.22,46.11,46.14,27900.0,36.5146,36.5146,36.4277,36.4514,27900.0
2011-11-11 15:00:00,46.15,46.21,46.13,46.2,20200.0,36.4593,36.5067,36.4435,36.4988,20200.0
2011-11-11 15:05:00,46.19,46.2,46.09,46.15,33500.0,36.4909,36.4988,36.4119,36.4593,33500.0
2011-11-11 15:10:00,46.14,46.18,46.1,46.18,24600.0,36.4514,36.483,36.4198,36.483,24600.0
2011-11-11 15:15:00,46.17,46.21,46.17,46.21,28200.0,36.4751,36.5067,36.4751,36.5067,28200.0
2011-11-11 15:20:00,46.21,46.22,46.18,46.18,25100.0,36.5067,36.5146,36.483,36.483,25100.0
2011-11-11 15:25:00,46.17,46.21,46.17,46.19,30300.0,36.4751,36.5067,36.4751,36.4909,30300.0
2011-11-11 15:30:00,46.2,46.21,46.19,46.2,92400.0,36.4988,36.5067,36.4909,36.4988,92400.0
2011-11-11 15:35:00,46.19,46.21,46.17,46.19,37100.0,36.4909,36.5067,36.4751,36.4909,37100.0
2011-11-11 15:40:00,46.19,46.23,46.18,46.21,56800.0,36.4909,36.5225,36.483,36.5067,56800.0
2011-11-11 15:45:00,46.21,46.27,46.21,46.25,66900.0,36.5067,36.5541,36.5067,36.5383,66900.0
2011-11-11 15:50:00,46.25,46.27,46.24,46.24,90400.0,36.5383,36.5541,36.5304,36.5304,90400.0
2011-11-11 15:55:00,46.25,46.25,46.2,46.22,233500.0,36.5383,36.5383,36.4988,36.5146,233500.0
2011-11-14 09:30:00,45.92,46.38,45.92,46.38,38900.0,36.2776,36.6411,36.2776,36.6411,38900.0
2011-11-14 09:35:00,46.35,46.54,46.34,46.54,45400.0,36.6173,36.7675,36.6094,36.7675,45400.0
2011-11-14 09:40:00,46.54,46.62,46.47,46.49,32100.0,36.7675,36.8307,36.7122,36.728,32100.0
2011-11-14 09:45:00,46.5,46.53,46.44,46.48,40800.0,36.7359,36.7596,36.6885,36.7201,40800.0
2011-11-14 09:50:00,46.48,46.48,46.31,46.36,29800.0,36.7201,36.7201,36.5857,36.6252,29800.0
2011-11-14 09:55:00,46.39,46.49,46.36,46.49,17700.0,36.649,36.728,36.6252,36.728,17700.0
2011-11-14 10:00:00,46.49,46.61,46.38,46.56,35700.0,36.728,36.8228,36.6411,36.7833,35700.0
2011-11-14 10:05:00,46.53,46.66,46.52,46.65,18700.0,36.7596,36.8623,36.7517,36.8544,18700.0
2011-11-14 10:10:00,46.65,46.75,46.65,46.65,76900.0,36.8544,36.9334,36.8544,36.8544,76900.0
2011-11-14 10:15:00,46.66,46.67,46.45,46.46,14300.0,36.8623,36.8702,36.6964,36.7043,14300.0
2011-11-14 10:20:00,46.46,46.52,46.4,46.4,11600.0,36.7043,36.7517,36.6569,36.6569,11600.0
2011-11-14 10:25:00,46.4,46.56,46.4,46.48,20000.0,36.6569,36.7833,36.6569,36.7201,20000.0
2011-11-14 10:30:00,46.49,46.5,46.3,46.38,10700.0,36.728,36.7359,36.5778,36.6411,10700.0
2011-11-14 10:35:00,46.38,46.41,46.27,46.32,13000.0,36.6411,36.6648,36.5541,36.5936,13000.0
2011-11-14 10:40:00,46.32,46.32,46.25,46.3,13100.0,36.5936,36.5936,36.5383,36.5778,13100.0
2011-11-14 10:45:00,46.31,46.31,46.18,46.26,6200.0,36.5857,36.5857,36.483,36.5462,6200.0
2011-11-14 10:50:00,46.27,46.35,46.23,46.33,13500.0,36.5541,36.6173,36.5225,36.6015,13500.0
2011-11-14 10:55:00,46.34,46.37,46.3,46.31,11600.0,36.6094,36.6331,36.5778,36.5857,11600.0
2011-11-14 11:00:00,46.31,46.38,46.28,46.38,13600.0,36.5857,36.6411,36.562,36.6411,13600.0
2011-11-14 11:05:00,46.38,46.43,46.33,46.36,14100.0,36.6411,36.6806,36.6015,36.6252,14100.0
2011-11-14 11:10:00,46.37,46.37,46.28,46.28,24100.0,36.6331,36.6331,36.562,36.562,24100.0
2011-11-14 11:15:00,46.29,46.29,46.2,46.23,12600.0,36.5699,36.5699,36.4988,36.5225,12600.0
2011-11-14 11:20:00,46.22,46.3,46.16,46.28,12500.0,36.5146,36.5778,36.4672,36.562,12500.0
2011-11-14 11:25:00,46.28,46.31,46.19,46.21,13100.0,36.562,36.5857,36.4909,36.5067,13100.0
2011-11-14 11:30:00,46.21,46.34,46.21,46.33,13400.0,36.5067,36.6094,36.5067,36.6015,13400.0
2011-11-14 11:35:00,46.31,46.34,46.25,46.3,10600.0,36.5857,36.6094,36.5383,36.5778,10600.0
2011-11-14 11:40:00,46.3,46.3,46.14,46.15,11800.0,36.5778,36.5778,36.4514,36.4593,11800.0
2011-11-14 11:45:00,46.16,46.19,46.09,46.12,15900.0,36.4672,36.4909,36.4119,36.4356,15900.0
2011-11-14 11:50:00,46.12,46.17,45.99,46.04,19400.0,36.4356,36.4751,36.3329,36.3724,19400.0
2011-11-14 11:55:00,46.04,46.04,45.96,46.0,8700.0,36.3724,36.3724,36.3092,36.3408,8700.0
2011-11-14 12:00:00,46.01,46.11,46.0,46.11,23000.0,36.3487,36.4277,36.3408,36.4277,23000.0
2011-11-14 12:05:00,46.11,46.16,46.08,46.16,14800.0,36.4277,36.4672,36.404,36.4672,14800.0
2011-11-14 12:10:00,46.16,46.16,46.08,46.1,8900.0,36.4672,36.4672,36.404,36.4198,8900.0
2011-11-14 12:15:00,46.09,46.1,46.04,46.05,21800.0,36.4119,36.4198,36.3724,36.3803,21800.0
2011-11-14 12:20:00,46.05,46.09,45.95,46.0,19600.0,36.3803,36.4119,36.3013,36.3408,19600.0
2011-11-14 12:25:00,46.0,46.02,45.97,46.02,13800.0,36.3408,36.3566,36.3171,36.3566,13800.0
2011-11-14 12:30:00,46.02,46.05,45.99,45.99,10900.0,36.3566,36.3803,36.3329,36.3329,10900.0
2011-11-14 12:35:00,45.99,46.03,45.95,46.02,9500.0,36.3329,36.3645,36.3013,36.3566,9500.0
2011-11-14 12:40:00,46.02,46.05,46.0,46.03,10200.0,36.3566,36.3803,36.3408,36.3645,10200.0
2011-11-14 12:45:00,46.02,46.06,46.01,46.03,14100.0,36.3566,36.3882,36.3487,36.3645,14100.0
2011-11-14 12:50:00,46.04,46.07,46.01,46.07,13000.0,36.3724,36.3961,36.3487,36.3961,13000.0
2011-11-14 12:55:00,46.06,46.08,46.04,46.07,7100.0,36.3882,36.404,36.3724,36.3961,7100.0
2011-11-14 13:00:00,46.06,46.06,45.98,46.01,6900.0,36.3882,36.3882,36.325,36.3487,6900.0
2011-11-14 13:05:00,46.01,46.03,45.97,45.98,8300.0,36.3487,36.3645,36.3171,36.325,8300.0
2011-11-14 13:10:00,45.99,46.03,45.98,46.03,4700.0,36.3329,36.3645,36.325,36.3645,4700.0
2011-11-14 13:15:00,46.03,46.04,45.98,46.0,9000.0,36.3645,36.3724,36.325,36.3408,9000.0
2011-11-14 13:20:00,46.0,46.0,45.96,45.99,9600.0,36.3408,36.3408,36.3092,36.3329,9600.0
2011-11-14 13:25:00,46.0,46.03,45.97,46.03,6000.0,36.3408,36.3645,36.3171,36.3645,6000.0
2011-11-14 13:30:00,46.03,46.03,46.0,46.0,5800.0,36.3645,36.3645,36.3408,36.3408,5800.0
2011-11-14 13:35:00,46.0,46.14,46.0,46.11,12400.0,36.3408,36.4514,36.3408,36.4277,12400.0
2011-11-14 13:40:00,46.1,46.1,46.06,46.08,2800.0,36.4198,36.4198,36.3882,36.404,2800.0
2011-11-14 13:45:00,46.09,46.09,46.06,46.07,5000.0,36.4119,36.4119,36.3882,36.3961,5000.0
2011-11-14 13:50:00,46.06,46.08,46.03,46.05,6200.0,36.3882,36.404,36.3645,36.3803,6200.0
2011-11-14 13:55:00,46.06,46.13,46.06,46.09,11600.0,36.3882,36.4435,36.3882,36.4119,11600.0
2011-11-14 14:00:00,46.09,46.13,46.07,46.12,7500.0,36.4119,36.4435,36.3961,36.4356,7500.0
2011-11-14 14:05:00,46.12,46.14,46.11,46.13,7000.0,36.4356,36.4514,36.4277,36.4435,7000.0
2011-11-14 14:10:00,46.12,46.19,46.12,46.16,5200.0,36.4356,36.4909,36.4356,36.4672,5200.0
2011-11-14 14:15:00,46.15,46.17,46.09,46.09,4800.0,36.4593,36.4751,36.4119,36.4119,4800.0
2011-11-14 14:20:00,46.09,46.1,46.07,46.09,5700.0,36.4119,36.4198,36.3961,36.4119,5700.0
2011-11-14 14:25:00,46.09,46.09,46.04,46.04,5500.0,36.4119,36.4119,36.3724,36.3724,5500.0
2011-11-14 14:30:00,46.04,46.06,46.02,46.03,5400.0,36.3724,36.3882,36.3566,36.3645,5400.0
2011-11-14 14:35:00,46.04,46.05,46.02,46.03,8000.0,36.3724,36.3803,36.3566,36.3645,8000.0
2011-11-14 14:40:00,46.03,46.04,46.0,46.02,8500.0,36.3645,36.3724,36.3408,36.3566,8500.0
2011-11-14 14:45:00,46.03,46.03,45.98,45.98,7900.0,36.3645,36.3645,36.325,36.325,7900.0
2011-11-14 14:50:00,45.96,45.99,45.94,45.99,9800.0,36.3092,36.3329,36.2934,36.3329,9800.0
2011-11-14 14:55:00,45.97,45.98,45.92,45.93,31100.0,36.3171,36.325,36.2776,36.2855,31100.0
2011-11-14 15:00:00,45.92,46.03,45.91,46.0,20300.0,36.2776,36.3645,36.2697,36.3408,20300.0
2011-11-14 15:05:00,46.0,46.02,45.97,46.0,6600.0,36.3408,36.3566,36.3171,36.3408,6600.0
2011-11-14 15:10:00,45.99,46.02,45.99,46.01,18600.0,36.3329,36.3566,36.3329,36.3487,18600.0
2011-11-14 15:15:00,46.0,46.03,45.98,46.0,18000.0,36.3408,36.3645,36.325,36.3408,18000.0
2011-11-14 15:20:00,46.0,46.05,45.99,46.02,18900.0,36.3408,36.3803,36.3329,36.3566,18900.0
2011-11-14 15:25:00,46.01,46.07,46.01,46.06,23600.0,36.3487,36.3961,36.3487,36.3882,23600.0
2011-11-14 15:30:00,46.05,46.13,46.04,46.08,24700.0,36.3803,36.4435,36.3724,36.404,24700.0
2011-11-14 15:35:00,46.08,46.09,46.02,46.05,34000.0,36.404,36.4119,36.3566,36.3803,34000.0
2011-11-14 15:40:00,46.04,46.09,46.04,46.05,26800.0,36.3724,36.4119,36.3724,36.3803,26800.0
2011-11-14 15:45:00,46.05,46.1,46.01,46.01,30300.0,36.3803,36.4198,36.3487,36.3487,30300.0
2011-11-14 15:50:00,46.02,46.04,45.97,46.04,43700.0,36.3566,36.3724,36.3171,36.3724,43700.0
2011-11-14 15:55:00,46.03,46.04,45.93,46.01,70200.0,36.3645,36.3724,36.2855,36.3487,70200.0
2011-11-15 09:30:00,45.77,45.93,45.68,45.92,18200.0,36.1591,36.2855,36.088,36.2776,18200.0
2011-11-15 09:35:00,45.92,46.02,45.91,46.02,12200.0,36.2776,36.3566,36.2697,36.3566,12200.0
2011-11-15 09:40:00,46.01,46.02,45.87,45.88,14700.0,36.3487,36.3566,36.2381,36.246,14700.0
2011-11-15 09:45:00,45.89,46.14,45.89,45.98,38400.0,36.2539,36.4514,36.2539,36.325,38400.0
2011-11-15 09:50:00,45.98,45.99,45.93,45.95,7300.0,36.325,36.3329,36.2855,36.3013,7300.0
2011-11-15 09:55:00,45.94,46.01,45.85,45.85,11000.0,36.2934,36.3487,36.2223,36.2223,11000.0
2011-11-15 10:00:00,45.83,45.87,45.78,45.79,11400.0,36.2065,36.2381,36.167,36.1749,11400.0
2011-11-15 10:05:00,45.79,45.86,45.77,45.8,12500.0,36.1749,36.2302,36.1591,36.1828,12500.0
2011-11-15 10:10:00,45.81,45.81,45.68,45.73,16800.0,36.1907,36.1907,36.088,36.1275,16800.0
2011-11-15 10:15:00,45.73,45.75,45.66,45.67,18600.0,36.1275,36.1433,36.0722,36.0801,18600.0
2011-11-15 10:20:00,45.67,45.78,45.67,45.72,13700.0,36.0801,36.167,36.0801,36.1196,13700.0
2011-11-15 10:25:00,45.73,45.87,45.73,45.87,12900.0,36.1275,36.2381,36.1275,36.2381,12900.0
2011-11-15 10:30:00,45.85,45.96,45.82,45.91,16300.0,36.2223,36.3092,36.1986,36.2697,16300.0
2011-11-15 10:35:00,45.91,45.93,45.86,45.87,7300.0,36.2697,36.2855,36.2302,36.2381,7300.0
2011-11-15 10:40:00,45.86,45.95,45.82,45.92,14000.0,36.2302,36.3013,36.1986,36.2776,14000.0
2011-11-15 10:45:00,45.92,45.99,45.84,45.85,21000.0,36.2776,36.3329,36.2144,36.2223,21000.0
2011-11-15 10:50:00,45.84,45.9,45.83,45.87,18600.0,36.2144,36.2618,36.2065,36.2381,18600.0
2011-11-15 10:55:00,45.86,45.9,45.83,45.83,13800.0,36.2302,36.2618,36.2065,36.2065,13800.0
2011-11-15 11:00:00,45.83,45.92,45.83,45.91,8100.0,36.2065,36.2776,36.2065,36.2697,8100.0
2011-11-15 11:05:00,45.91,45.93,45.84,45.88,12100.0,36.2697,36.2855,36.2144,36.246,12100.0
2011-11-15 11:10:00,45.88,45.96,45.86,45.96,7000.0,36.246,36.3092,36.2302,36.3092,7000.0
2011-11-15 11:15:00,45.96,45.96,45.78,45.78,8100.0,36.3092,36.3092,36.167,36.167,8100.0
2011-11-15 11:20:00,45.78,45.79,45.75,45.78,12900.0,36.167,36.1749,36.1433,36.167,12900.0
2011-11-15 11:25:00,45.77,45.82,45.74,45.82,12000.0,36.1591,36.1986,36.1354,36.1986,12000.0
2011-11-15 11:30:00,45.82,45.82,45.73,45.73,18000.0,36.1986,36.1986,36.1275,36.1275,18000.0
2011-11-15 11:35:00,45.75,45.77,45.72,45.74,21900.0,36.1433,36.1591,36.1196,36.1354,21900.0
2011-11-15 11:40:00,45.74,45.86,45.74,45.85,17200.0,36.1354,36.2302,36.1354,36.2223,17200.0
2011-11-15 11:45:00,45.85,45.97,45.84,45.95,24500.0,36.2223,36.3171,36.2144,36.3013,24500.0
2011-11-15 11:50:00,45.95,46.0,45.95,45.96,6400.0,36.3013,36.3408,36.3013,36.3092,6400.0
2011-11-15 11:55:00,45.97,46.02,45.89,46.01,33300.0,36.3171,36.3566,36.2539,36.3487,33300.0
2011-11-15 12:00:00,46.02,46.16,46.02,46.16,17100.0,36.3566,36.4672,36.3566,36.4672,17100.0
2011-11-15 12:05:00,46.16,46.2,46.09,46.09,12100.0,36.4672,36.4988,36.4119,36.4119,12100.0
2011-11-15 12:10:00,46.1,46.11,46.07,46.11,11500.0,36.4198,36.4277,36.3961,36.4277,11500.0
2011-11-15 12:15:00,46.11,46.15,46.1,46.1,6000.0,36.4277,36.4593,36.4198,36.4198,6000.0
2011-11-15 12:20:00,46.11,46.17,46.11,46.16,16600.0,36.4277,36.4751,36.4277,36.4672,16600.0
2011-11-15 12:25:00,46.16,46.27,46.16,46.27,25600.0,36.4672,36.5541,36.4672,36.5541,25600.0
2011-11-15 12:30:00,46.28,46.36,46.23,46.33,18100.0,36.562,36.6252,36.5225,36.6015,18100.0
2011-11-15 12:35:00,46.35,46.44,46.33,46.35,17700.0,36.6173,36.6885,36.6015,36.6173,17700.0
2011-11-15 12:40:00,46.35,46.37,46.34,46.36,18200.0,36.6173,36.6331,36.6094,36.6252,18200.0
2011-11-15 12:45:00,46.37,46.38,46.3,46.3,7000.0,36.6331,36.6411,36.5778,36.5778,7000.0
2011-11-15 12:50:00,46.3,46.3,46.27,46.27,12100.0,36.5778,36.5778,36.5541,36.5541,12100.0
2011-11-15 12:55:00,46.27,46.38,46.26,46.38,13500.0,36.5541,36.6411,36.5462,36.6411,13500.0
2011-11-15 13:00:00,46.38,46.48,46.38,46.42,19400.0,36.6411,36.7201,36.6411,36.6727,19400.0
2011-11-15 13:05:00,46.41,46.42,46.37,46.39,12900.0,36.6648,36.6727,36.6331,36.649,12900.0
2011-11-15 13:10:00,46.39,46.42,46.31,46.32,16500.0,36.649,36.6727,36.5857,36.5936,16500.0
2011-11-15 13:15:00,46.32,46.36,46.28,46.3,13600.0,36.5936,36.6252,36.562,36.5778,13600.0
2011-11-15 13:20:00,46.3,46.33,46.28,46.3,12300.0,36.5778,36.6015,36.562,36.5778,12300.0
2011-11-15 13:25:00,46.31,46.38,46.31,46.38,5900.0,36.5857,36.6411,36.5857,36.6411,5900.0
2011-11-15 13:30:00,46.38,46.43,46.36,46.36,18200.0,36.6411,36.6806,36.6252,36.6252,18200.0
2011-11-15 13:35:00,46.36,46.48,46.35,46.47,23500.0,36.6252,36.7201,36.6173,36.7122,23500.0
2011-11-15 13:40:00,46.46,46.48,46.44,46.44,6600.0,36.7043,36.7201,36.6885,36.6885,6600.0
2011-11-15 13:45:00,46.45,46.46,46.42,46.44,7700.0,36.6964,36.7043,36.6727,36.6885,7700.0
2011-11-15 13:50:00,46.44,46.5,46.44,46.44,22700.0,36.6885,36.7359,36.6885,36.6885,22700.0
2011-11-15 13:55:00,46.45,46.45,46.41,46.44,19200.0,36.6964,36.6964,36.6648,36.6885,19200.0
2011-11-15 14:00:00,46.43,46.45,46.39,46.39,17200.0,36.6806,36.6964,36.649,36.649,17200.0
2011-11-15 14:05:00,46.39,46.43,46.38,46.43,9200.0,36.649,36.6806,36.6411,36.6806,9200.0
2011-11-15 14:10:00,46.42,46.5,46.42,46.49,17500.0,36.6727,36.7359,36.6727,36.728,17500.0
2011-11-15 14:15:00,46.49,46.49,46.42,46.43,10600.0,36.728,36.728,36.6727,36.6806,10600.0
2011-11-15 14:20:00,46.44,46.44,46.39,46.41,25900.0,36.6885,36.6885,36.649,36.6648,25900.0
2011-11-15 14:25:00,46.42,46.44,46.4,46.42,17900.0,36.6727,36.6885,36.6569,36.6727,17900.0
2011-11-15 14:30:00,46.42,46.48,46.42,46.48,9000.0,36.6727,36.7201,36.6727,36.7201,9000.0
2011-11-15 14:35:00,46.47,46.47,46.44,46.45,6700.0,36.7122,36.7122,36.6885,36.6964,6700.0
2011-11-15 14:40:00,46.46,46.48,46.42,46.44,8400.0,36.7043,36.7201,36.6727,36.6885,8400.0
2011-11-15 14:45:00,46.45,46.49,46.43,46.46,7300.0,36.6964,36.728,36.6806,36.7043,7300.0
2011-11-15 14:50:00,46.47,46.53,46.47,46.53,23200.0,36.7122,36.7596,36.7122,36.7596,23200.0
2011-11-15 14:55:00,46.52,46.55,46.48,46.48,11100.0,36.7517,36.7754,36.7201,36.7201,11100.0
2011-11-15 15:00:00,46.48,46.55,46.48,46.55,25600.0,36.7201,36.7754,36.7201,36.7754,25600.0
2011-11-15 15:05:00,46.56,46.59,46.5,46.5,15700.0,36.7833,36.807,36.7359,36.7359,15700.0
2011-11-15 15:10:00,46.5,46.55,46.49,46.53,19300.0,36.7359,36.7754,36.728,36.7596,19300.0
2011-11-15 15:15:00,46.53,46.55,46.49,46.49,37200.0,36.7596,36.7754,36.728,36.728,37200.0
2011-11-15 15:20:00,46.49,46.59,46.49,46.58,26400.0,36.728,36.807,36.728,36.7991,26400.0
2011-11-15 15:25:00,46.55,46.63,46.53,46.62,44300.0,36.7754,36.8386,36.7596,36.8307,44300.0
2011-11-15 15:30:00,46.63,46.64,46.52,46.52,39000.0,36.8386,36.8465,36.7517,36.7517,39000.0
2011-11-15 15:35:00,46.52,46.59,46.49,46.52,52500.0,36.7517,36.807,36.728,36.7517,52500.0
2011-11-15 15:40:00,46.52,46.58,46.48,46.49,48200.0,36.7517,36.7991,36.7201,36.728,48200.0
2011-11-15 15:45:00,46.5,46.51,46.46,46.5,31300.0,36.7359,36.7438,36.7043,36.7359,31300.0
2011-11-15 15:50:00,46.51,46.51,46.38,46.4,72700.0,36.7438,36.7438,36.6411,36.6569,72700.0
2011-11-15 15:55:00,46.41,46.44,46.33,46.33,92300.0,36.6648,36.6885,36.6015,36.6015,92300.0
2011-11-16 09:30:00,45.95,46.03,45.45,45.82,34300.0,36.3013,36.3645,35.9063,36.1986,34300.0
2011-11-16 09:35:00,45.8,46.04,45.8,45.9,12700.0,36.1828,36.3724,36.1828,36.2618,12700.0
2011-11-16 09:40:00,45.93,46.06,45.9,45.91,17100.0,36.2855,36.3882,36.2618,36.2697,17100.0
2011-11-16 09:45:00,45.93,46.03,45.87,46.02,46200.0,36.2855,36.3645,36.2381,36.3566,46200.0
2011-11-16 09:50:00,46.02,46.07,46.0,46.06,34100.0,36.3566,36.3961,36.3408,36.3882,34100.0
2011-11-16 09:55:00,46.05,46.08,45.98,46.03,21200.0,36.3803,36.404,36.325,36.3645,21200.0
2011-11-16 10:00:00,46.03,46.09,45.94,45.94,32000.0,36.3645,36.4119,36.2934,36.2934,32000.0
2011-11-16 10:05:00,45.94,45.97,45.9,45.92,28300.0,36.2934,36.3171,36.2618,36.2776,28300.0
2011-11-16 10:10:00,45.93,45.95,45.85,45.9,26000.0,36.2855,36.3013,36.2223,36.2618,26000.0
2011-11-16 10:15:00,45.91,46.03,45.91,45.96,30300.0,36.2697,36.3645,36.2697,36.3092,30300.0
2011-11-16 10:20:00,45.97,45.99,45.89,45.94,16300.0,36.3171,36.3329,36.2539,36.2934,16300.0
2011-11-16 10:25:00,45.95,46.02,45.93,45.93,20600.0,36.3013,36.3566,36.2855,36.2855,20600.0
2011-11-16 10:30:00,45.92,46.03,45.85,46.01,19600.0,36.2776,36.3645,36.2223,36.3487,19600.0
2011-11-16 10:35:00,46.01,46.06,46.01,46.05,21100.0,36.3487,36.3882,36.3487,36.3803,21100.0
2011-11-16 10:40:00,46.05,46.15,46.01,46.13,29400.0,36.3803,36.4593,36.3487,36.4435,29400.0
2011-11-16 10:45:00,46.13,46.21,46.13,46.17,16700.0,36.4435,36.5067,36.4435,36.4751,16700.0
2011-11-16 10:50:00,46.18,46.31,46.17,46.27,15300.0,36.483,36.5857,36.4751,36.5541,15300.0
2011-11-16 10:55:00,46.27,46.28,46.2,46.22,17700.0,36.5541,36.562,36.4988,36.5146,17700.0
2011-11-16 11:00:00,46.21,46.32,46.21,46.32,15100.0,36.5067,36.5936,36.5067,36.5936,15100.0
2011-11-16 11:05:00,46.31,46.36,46.28,46.3,15900.0,36.5857,36.6252,36.562,36.5778,15900.0
2011-11-16 11:10:00,46.31,46.33,46.3,46.32,6500.0,36.5857,36.6015,36.5778,36.5936,6500.0
2011-11-16 11:15:00,46.32,46.35,46.31,46.34,12000.0,36.5936,36.6173,36.5857,36.6094,12000.0
2011-11-16 11:20:00,46.33,46.35,46.31,46.34,14200.0,36.6015,36.6173,36.5857,36.6094,14200.0
2011-11-16 11:25:00,46.33,46.44,46.33,46.36,14600.0,36.6015,36.6885,36.6015,36.6252,14600.0
2011-11-16 11:30:00,46.37,46.41,46.36,46.36,8000.0,36.6331,36.6648,36.6252,36.6252,8000.0
2011-11-16 11:35:00,46.37,46.4,46.28,46.3,29400.0,36.6331,36.6569,36.562,36.5778,29400.0
2011-11-16 11:40:00,46.31,46.32,46.27,46.28,18900.0,36.5857,36.5936,36.5541,36.562,18900.0
2011-11-16 11:45:00,46.28,46.32,46.22,46.26,14100.0,36.562,36.5936,36.5146,36.5462,14100.0
2011-11-16 11:50:00,46.27,46.29,46.24,46.25,10000.0,36.5541,36.5699,36.5304,36.5383,10000.0
2011-11-16 11:55:00,46.26,46.26,46.19,46.21,10900.0,36.5462,36.5462,36.4909,36.5067,10900.0
2011-11-16 12:00:00,46.21,46.25,46.2,46.23,10200.0,36.5067,36.5383,36.4988,36.5225,10200.0
2011-11-16 12:05:00,46.23,46.24,46.2,46.22,6500.0,36.5225,36.5304,36.4988,36.5146,6500.0
2011-11-16 12:10:00,46.21,46.22,46.16,46.22,11200.0,36.5067,36.5146,36.4672,36.5146,11200.0
2011-11-16 12:15:00,46.21,46.25,46.21,46.23,8800.0,36.5067,36.5383,36.5067,36.5225,8800.0
2011-11-16 12:20:00,46.24,46.26,46.21,46.26,13800.0,36.5304,36.5462,36.5067,36.5462,13800.0
2011-11-16 12:25:00,46.26,46.27,46.23,46.25,8100.0,36.5462,36.5541,36.5225,36.5383,8100.0
2011-11-16 12:30:00,46.24,46.27,46.23,46.25,12900.0,36.5304,36.5541,36.5225,36.5383,12900.0
2011-11-16 12:35:00,46.26,46.35,46.24,46.34,25800.0,36.5462,36.6173,36.5304,36.6094,25800.0
2011-11-16 12:40:00,46.36,46.37,46.29,46.3,19100.0,36.6252,36.6331,36.5699,36.5778,19100.0
2011-11-16 12:45:00,46.3,46.33,46.23,46.23,13400.0,36.5778,36.6015,36.5225,36.5225,13400.0
2011-11-16 12:50:00,46.22,46.25,46.19,46.24,9900.0,36.5146,36.5383,36.4909,36.5304,9900.0
2011-11-16 12:55:00,46.23,46.29,46.23,46.27,7300.0,36.5225,36.5699,36.5225,36.5541,7300.0
2011-11-16 13:00:00,46.28,46.35,46.27,46.33,18300.0,36.562,36.6173,36.5541,36.6015,18300.0
2011-11-16 13:05:00,46.33,46.34,46.29,46.29,11000.0,36.6015,36.6094,36.5699,36.5699,11000.0
2011-11-16 13:10:00,46.29,46.33,46.28,46.31,8700.0,36.5699,36.6015,36.562,36.5857,8700.0
2011-11-16 13:15:00,46.31,46.34,46.28,46.33,16100.0,36.5857,36.6094,36.562,36.6015,16100.0
2011-11-16 13:20:00,46.33,46.34,46.31,46.33,9600.0,36.6015,36.6094,36.5857,36.6015,9600.0
2011-11-16 13:25:00,46.34,46.46,46.33,46.46,39900.0,36.6094,36.7043,36.6015,36.7043,39900.0
2011-11-16 13:30:00,46.45,46.46,46.38,46.38,20700.0,36.6964,36.7043,36.6411,36.6411,20700.0
2011-11-16 13:35:00,46.38,46.41,46.38,46.38,9100.0,36.6411,36.6648,36.6411,36.6411,9100.0
2011-11-16 13:40:00,46.38,46.45,46.37,46.45,14500.0,36.6411,36.6964,36.6331,36.6964,14500.0
2011-11-16 13:45:00,46.45,46.49,46.43,46.49,11600.0,36.6964,36.728,36.6806,36.728,11600.0
2011-11-16 13:50:00,46.5,46.52,46.44,46.45,7600.0,36.7359,36.7517,36.6885,36.6964,7600.0
2011-11-16 13:55:00,46.44,46.45,46.33,46.34,34500.0,36.6885,36.6964,36.6015,36.6094,34500.0
2011-11-16 14:00:00,46.34,46.37,46.33,46.35,25000.0,36.6094,36.6331,36.6015,36.6173,25000.0
2011-11-16 14:05:00,46.36,46.37,46.32,46.33,10600.0,36.6252,36.6331,36.5936,36.6015,10600.0
2011-11-16 14:10:00,46.33,46.36,46.28,46.28,11700.0,36.6015,36.6252,36.562,36.562,11700.0
2011-11-16 14:15:00,46.28,46.29,46.26,46.27,10300.0,36.562,36.5699,36.5462,36.5541,10300.0
2011-11-16 14:20:00,46.28,46.31,46.28,46.3,19000.0,36.562,36.5857,36.562,36.5778,19000.0
2011-11-16 14:25:00,46.3,46.31,46.26,46.26,10600.0,36.5778,36.5857,36.5462,36.5462,10600.0
2011-11-16 14:30:00,46.27,46.28,46.23,46.24,13300.0,36.5541,36.562,36.5225,36.5304,13300.0
2011-11-16 14:35:00,46.25,46.32,46.24,46.32,23000.0,36.5383,36.5936,36.5304,36.5936,23000.0
2011-11-16 14:40:00,46.31,46.32,46.23,46.23,11600.0,36.5857,36.5936,36.5225,36.5225,11600.0
2011-11-16 14:45:00,46.23,46.25,46.15,46.17,24300.0,36.5225,36.5383,36.4593,36.4751,24300.0
2011-11-16 14:50:00,46.16,46.18,46.1,46.11,13300.0,36.4672,36.483,36.4198,36.4277,13300.0
2011-11-16 14:55:00,46.1,46.18,46.1,46.18,7700.0,36.4198,36.483,36.4198,36.483,7700.0
2011-11-16 15:00:00,46.19,46.19,46.11,46.14,11900.0,36.4909,36.4909,36.4277,36.4514,11900.0
2011-11-16 15:05:00,46.14,46.17,46.12,46.16,17200.0,36.4514,36.4751,36.4356,36.4672,17200.0
2011-11-16 15:10:00,46.16,46.17,46.02,46.03,33600.0,36.4672,36.4751,36.3566,36.3645,33600.0
2011-11-16 15:15:00,46.03,46.05,45.91,45.98,53600.0,36.3645,36.3803,36.2697,36.325,53600.0
2011-11-16 15:20:00,45.97,46.06,45.94,46.06,65700.0,36.3171,36.3882,36.2934,36.3882,65700.0
2011-11-16 15:25:00,46.07,46.08,45.99,46.01,48100.0,36.3961,36.404,36.3329,36.3487,48100.0
2011-11-16 15:30:00,46.01,46.01,45.7,45.7,63400.0,36.3487,36.3487,36.1038,36.1038,63400.0
2011-11-16 15:35:00,45.7,45.81,45.62,45.81,33300.0,36.1038,36.1907,36.0406,36.1907,33300.0
2011-11-16 15:40:00,45.79,45.84,45.73,45.81,55600.0,36.1749,36.2144,36.1275,36.1907,55600.0
2011-11-16 15:45:00,45.81,45.9,45.79,45.81,49700.0,36.1907,36.2618,36.1749,36.1907,49700.0
2011-11-16 15:50:00,45.81,45.81,45.55,45.65,50200.0,36.1907,36.1907,35.9853,36.0643,50200.0
2011-11-16 15:55:00,45.67,45.69,45.55,45.62,96200.0,36.0801,36.0959,35.9853,36.0406,96200.0
2011-11-17 09:30:00,45.53,45.7,45.53,45.7,28600.0,35.9695,36.1038,35.9695,36.1038,28600.0
2011-11-17 09:35:00,45.67,45.67,45.47,45.5,19500.0,36.0801,36.0801,35.9221,35.9458,19500.0
2011-11-17 09:40:00,45.47,45.55,45.45,45.52,10800.0,35.9221,35.9853,35.9063,35.9616,10800.0
2011-11-17 09:45:00,45.52,45.58,45.41,45.47,44400.0,35.9616,36.009,35.8747,35.9221,44400.0
2011-11-17 09:50:00,45.46,45.63,45.46,45.62,32900.0,35.9142,36.0485,35.9142,36.0406,32900.0
2011-11-17 09:55:00,45.62,45.71,45.59,45.69,18600.0,36.0406,36.1117,36.0169,36.0959,18600.0
2011-11-17 10:00:00,45.66,45.66,45.52,45.61,38800.0,36.0722,36.0722,35.9616,36.0327,38800.0
2011-11-17 10:05:00,45.62,45.72,45.55,45.72,35300.0,36.0406,36.1196,35.9853,36.1196,35300.0
2011-11-17 10:10:00,45.71,45.71,45.6,45.61,28400.0,36.1117,36.1117,36.0248,36.0327,28400.0
2011-11-17 10:15:00,45.6,45.71,45.6,45.67,27000.0,36.0248,36.1117,36.0248,36.0801,27000.0
2011-11-17 10:20:00,45.67,45.75,45.62,45.65,31000.0,36.0801,36.1433,36.0406,36.0643,31000.0
2011-11-17 10:25:00,45.65,45.76,45.59,45.75,48300.0,36.0643,36.1512,36.0169,36.1433,48300.0
2011-11-17 10:30:00,45.75,45.86,45.61,45.86,44500.0,36.1433,36.2302,36.0327,36.2302,44500.0
2011-11-17 10:35:00,45.84,45.99,45.84,45.88,48600.0,36.2144,36.3329,36.2144,36.246,48600.0
2011-11-17 10:40:00,45.87,45.89,45.7,45.73,41900.0,36.2381,36.2539,36.1038,36.1275,41900.0
2011-11-17 10:45:00,45.73,45.75,45.62,45.64,21700.0,36.1275,36.1433,36.0406,36.0564,21700.0
2011-11-17 10:50:00,45.65,45.71,45.61,45.7,16700.0,36.0643,36.1117,36.0327,36.1038,16700.0
2011-11-17 10:55:00,45.71,45.74,45.63,45.63,17500.0,36.1117,36.1354,36.0485,36.0485,17500.0
2011-11-17 11:00:00,45.62,45.66,45.53,45.53,24200.0,36.0406,36.0722,35.9695,35.9695,24200.0
2011-11-17 11:05:00,45.54,45.59,45.47,45.55,23000.0,35.9774,36.0169,35.9221,35.9853,23000.0
2011-11-17 11:10:00,45.55,45.6,45.51,45.52,22200.0,35.9853,36.0248,35.9537,35.9616,22200.0
2011-11-17 11:15:00,45.52,45.57,45.49,45.57,14400.0,35.9616,36.0011,35.9379,36.0011,14400.0
2011-11-17 11:20:00,45.56,45.57,45.45,45.48,41900.0,35.9932,36.0011,35.9063,35.93,41900.0
2011-11-17 11:25:00,45.49,45.67,45.49,45.65,13500.0,35.9379,36.0801,35.9379,36.0643,13500.0
2011-11-17 11:30:00,45.65,45.82,45.65,45.8,26100.0,36.0643,36.1986,36.0643,36.1828,26100.0
2011-11-17 11:35:00,45.81,45.84,45.8,45.84,14500.0,36.1907,36.2144,36.1828,36.2144,14500.0
2011-11-17 11:40:00,45.84,45.94,45.82,45.92,19600.0,36.2144,36.2934,36.1986,36.2776,19600.0
2011-11-17 11:45:00,45.92,45.93,45.84,45.84,16500.0,36.2776,36.2855,36.2144,36.2144,16500.0
2011-11-17 11:50:00,45.85,45.89,45.83,45.83,17300.0,36.2223,36.2539,36.2065,36.2065,17300.0
2011-11-17 11:55:00,45.83,45.83,45.72,45.8,19200.0,36.2065,36.2065,36.1196,36.1828,19200.0
2011-11-17 12:00:00,45.78,45.81,45.77,45.79,13500.0,36.167,36.1907,36.1591,36.1749,13500.0
2011-11-17 12:05:00,45.8,45.8,45.68,45.68,8700.0,36.1828,36.1828,36.088,36.088,8700.0
2011-11-17 12:10:00,45.69,45.7,45.63,45.66,23000.0,36.0959,36.1038,36.0485,36.0722,23000.0
2011-11-17 12:15:00,45.65,45.68,45.65,45.68,17000.0,36.0643,36.088,36.0643,36.088,17000.0
2011-11-17 12:20:00,45.69,45.73,45.67,45.72,22200.0,36.0959,36.1275,36.0801,36.1196,22200.0
2011-11-17 12:25:00,45.74,45.74,45.68,45.68,36700.0,36.1354,36.1354,36.088,36.088,36700.0
2011-11-17 12:30:00,45.68,45.69,45.47,45.53,115900.0,36.088,36.0959,35.9221,35.9695,115900.0
2011-11-17 12:35:00,45.51,45.56,45.29,45.37,52000.0,35.9537,35.9932,35.7799,35.8431,52000.0
2011-11-17 12:40:00,45.37,45.54,45.32,45.54,90400.0,35.8431,35.9774,35.8036,35.9774,90400.0
2011-11-17 12:45:00,45.54,45.61,45.51,45.55,26800.0,35.9774,36.0327,35.9537,35.9853,26800.0
2011-11-17 12:50:00,45.55,45.68,45.55,45.64,28200.0,35.9853,36.088,35.9853,36.0564,28200.0
2011-11-17 12:55:00,45.65,45.66,45.51,45.63,18500.0,36.0643,36.0722,35.9537,36.0485,18500.0
2011-11-17 13:00:00,45.63,45.65,45.51,45.56,31700.0,36.0485,36.0643,35.9537,35.9932,31700.0
2011-11-17 13:05:00,45.57,45.7,45.54,45.61,39200.0,36.0011,36.1038,35.9774,36.0327,39200.0
2011-11-17 13:10:00,45.61,45.75,45.59,45.72,20900.0,36.0327,36.1433,36.0169,36.1196,20900.0
2011-11-17 13:15:00,45.71,45.85,45.7,45.79,33800.0,36.1117,36.2223,36.1038,36.1749,33800.0
2011-11-17 13:20:00,45.79,45.79,45.7,45.72,23600.0,36.1749,36.1749,36.1038,36.1196,23600.0
2011-11-17 13:25:00,45.73,45.75,45.63,45.64,22100.0,36.1275,36.1433,36.0485,36.0564,22100.0
2011-11-17 13:30:00,45.64,45.64,45.59,45.6,24100.0,36.0564,36.0564,36.0169,36.0248,24100.0
2011-11-17 13:35:00,45.6,45.67,45.6,45.65,23200.0,36.0248,36.0801,36.0248,36.0643,23200.0
2011-11-17 13:40:00,45.65,45.7,45.6,45.62,29500.0,36.0643,36.1038,36.0248,36.0406,29500.0
2011-11-17 13:45:00,45.62,45.66,45.62,45.65,14600.0,36.0406,36.0722,36.0406,36.0643,14600.0
2011-11-17 13:50:00,45.64,45.66,45.54,45.58,86700.0,36.0564,36.0722,35.9774,36.009,86700.0
2011-11-17 13:55:00,45.58,45.71,45.57,45.7,35600.0,36.009,36.1117,36.0011,36.1038,35600.0
2011-11-17 14:00:00,45.69,45.69,45.59,45.6,20300.0,36.0959,36.0959,36.0169,36.0248,20300.0
2011-11-17 14:05:00,45.58,45.65,45.58,45.6,43300.0,36.009,36.0643,36.009,36.0248,43300.0
2011-11-17 14:10:00,45.6,45.64,45.58,45.63,21900.0,36.0248,36.0564,36.009,36.0485,21900.0
2011-11-17 14:15:00,45.64,45.65,45.61,45.65,34400.0,36.0564,36.0643,36.0327,36.0643,34400.0
2011-11-17 14:20:00,45.64,45.69,45.62,45.64,29400.0,36.0564,36.0959,36.0406,36.0564,29400.0
2011-11-17 14:25:00,45.62,45.73,45.6,45.72,48200.0,36.0406,36.1275,36.0248,36.1196,48200.0
2011-11-17 14:30:00,45.72,45.78,45.71,45.72,24100.0,36.1196,36.167,36.1117,36.1196,24100.0
2011-11-17 14:35:00,45.71,45.74,45.62,45.65,21900.0,36.1117,36.1354,36.0406,36.0643,21900.0
2011-11-17 14:40:00,45.65,45.74,45.64,45.73,35600.0,36.0643,36.1354,36.0564,36.1275,35600.0
2011-11-17 14:45:00,45.73,45.98,45.73,45.92,91400.0,36.1275,36.325,36.1275,36.2776,91400.0
2011-11-17 14:50:00,45.93,45.93,45.85,45.88,57600.0,36.2855,36.2855,36.2223,36.246,57600.0
2011-11-17 14:55:00,45.89,45.89,45.83,45.85,20100.0,36.2539,36.2539,36.2065,36.2223,20100.0
2011-11-17 15:00:00,45.84,45.92,45.79,45.85,83500.0,36.2144,36.2776,36.1749,36.2223,83500.0
2011-11-17 15:05:00,45.84,45.89,45.83,45.86,53200.0,36.2144,36.2539,36.2065,36.2302,53200.0
2011-11-17 15:10:00,45.86,45.92,45.83,45.87,79100.0,36.2302,36.2776,36.2065,36.2381,79100.0
2011-11-17 15:15:00,45.87,45.87,45.83,45.85,50600.0,36.2381,36.2381,36.2065,36.2223,50600.0
2011-11-17 15:20:00,45.85,46.02,45.82,46.01,48500.0,36.2223,36.3566,36.1986,36.3487,48500.0
2011-11-17 15:25:00,46.01,46.08,45.98,46.0,80900.0,36.3487,36.404,36.325,36.3408,80900.0
2011-11-17 15:30:00,46.0,46.03,45.92,45.96,64200.0,36.3408,36.3645,36.2776,36.3092,64200.0
2011-11-17 15:35:00,45.95,45.95,45.81,45.81,45400.0,36.3013,36.3013,36.1907,36.1907,45400.0
2011-11-17 15:40:00,45.81,45.9,45.78,45.8,60200.0,36.1907,36.2618,36.167,36.1828,60200.0
2011-11-17 15:45:00,45.79,46.03,45.77,46.01,70300.0,36.1749,36.3645,36.1591,36.3487,70300.0
2011-11-17 15:50:00,46.01,46.01,45.9,45.97,94900.0,36.3487,36.3487,36.2618,36.3171,94900.0
2011-11-17 15:55:00,45.97,46.1,45.94,46.09,204000.0,36.3171,36.4198,36.2934,36.4119,204000.0
2011-11-18 09:30:00,46.35,46.43,46.32,46.43,189000.0,36.6173,36.6806,36.5936,36.6806,189000.0
2011-11-18 09:35:00,46.42,46.43,46.19,46.25,23300.0,36.6727,36.6806,36.4909,36.5383,23300.0
2011-11-18 09:40:00,46.25,46.36,46.16,46.16,39400.0,36.5383,36.6252,36.4672,36.4672,39400.0
2011-11-18 09:45:00,46.18,46.2,45.96,46.09,108000.0,36.483,36.4988,36.3092,36.4119,108000.0
2011-11-18 09:50:00,46.09,46.17,46.04,46.09,26600.0,36.4119,36.4751,36.3724,36.4119,26600.0
2011-11-18 09:55:00,46.09,46.27,46.05,46.22,21100.0,36.4119,36.5541,36.3803,36.5146,21100.0
2011-11-18 10:00:00,46.23,46.25,46.14,46.23,23900.0,36.5225,36.5383,36.4514,36.5225,23900.0
2011-11-18 10:05:00,46.21,46.24,45.95,45.96,35700.0,36.5067,36.5304,36.3013,36.3092,35700.0
2011-11-18 10:10:00,45.97,46.1,45.88,46.03,22800.0,36.3171,36.4198,36.246,36.3645,22800.0
2011-11-18 10:15:00,46.05,46.05,45.83,45.89,19200.0,36.3803,36.3803,36.2065,36.2539,19200.0
2011-11-18 10:20:00,45.87,45.9,45.74,45.75,31600.0,36.2381,36.2618,36.1354,36.1433,31600.0
2011-11-18 10:25:00,45.75,45.85,45.64,45.83,34800.0,36.1433,36.2223,36.0564,36.2065,34800.0
2011-11-18 10:30:00,45.84,46.0,45.82,46.0,14800.0,36.2144,36.3408,36.1986,36.3408,14800.0
2011-11-18 10:35:00,46.0,46.0,45.96,45.99,20400.0,36.3408,36.3408,36.3092,36.3329,20400.0
2011-11-18 10:40:00,46.0,46.01,45.95,45.96,12400.0,36.3408,36.3487,36.3013,36.3092,12400.0
2011-11-18 10:45:00,45.97,46.12,45.97,46.1,18100.0,36.3171,36.4356,36.3171,36.4198,18100.0
2011-11-18 10:50:00,46.1,46.2,46.1,46.16,21000.0,36.4198,36.4988,36.4198,36.4672,21000.0
2011-11-18 10:55:00,46.16,46.16,46.08,46.08,10600.0,36.4672,36.4672,36.404,36.404,10600.0
2011-11-18 11:00:00,46.07,46.11,46.03,46.05,18500.0,36.3961,36.4277,36.3645,36.3803,18500.0
2011-11-18 11:05:00,46.06,46.09,45.97,45.97,21600.0,36.3882,36.4119,36.3171,36.3171,21600.0
2011-11-18 11:10:00,45.98,46.01,45.95,46.0,20200.0,36.325,36.3487,36.3013,36.3408,20200.0
2011-11-18 11:15:00,46.01,46.04,45.93,45.94,35800.0,36.3487,36.3724,36.2855,36.2934,35800.0
2011-11-18 11:20:00,45.95,45.98,45.88,45.9,14600.0,36.3013,36.325,36.246,36.2618,14600.0
2011-11-18 11:25:00,45.9,45.97,45.9,45.92,17000.0,36.2618,36.3171,36.2618,36.2776,17000.0
2011-11-18 11:30:00,45.93,45.96,45.89,45.9,19000.0,36.2855,36.3092,36.2539,36.2618,19000.0
2011-11-18 11:35:00,45.89,45.91,45.82,45.85,20400.0,36.2539,36.2697,36.1986,36.2223,20400.0
2011-11-18 11:40:00,45.85,45.92,45.85,45.9,10900.0,36.2223,36.2776,36.2223,36.2618,10900.0
2011-11-18 11:45:00,45.9,45.91,45.79,45.79,23800.0,36.2618,36.2697,36.1749,36.1749,23800.0
2011-11-18 11:50:00,45.8,45.84,45.77,45.78,14900.0,36.1828,36.2144,36.1591,36.167,14900.0
2011-11-18 11:55:00,45.77,45.78,45.72,45.72,24800.0,36.1591,36.167,36.1196,36.1196,24800.0
2011-11-18 12:00:00,45.73,45.74,45.62,45.74,23200.0,36.1275,36.1354,36.0406,36.1354,23200.0
2011-11-18 12:05:00,45.72,45.75,45.64,45.75,21400.0,36.1196,36.1433,36.0564,36.1433,21400.0
2011-11-18 12:10:00,45.75,45.78,45.73,45.73,11400.0,36.1433,36.167,36.1275,36.1275,11400.0
2011-11-18 12:15:00,45.73,45.79,45.73,45.77,20300.0,36.1275,36.1749,36.1275,36.1591,20300.0
2011-11-18 12:20:00,45.77,45.78,45.72,45.74,21700.0,36.1591,36.167,36.1196,36.1354,21700.0
2011-11-18 12:25:00,45.71,45.79,45.66,45.78,12600.0,36.1117,36.1749,36.0722,36.167,12600.0
2011-11-18 12:30:00,45.78,45.82,45.78,45.79,19700.0,36.167,36.1986,36.167,36.1749,19700.0
2011-11-18 12:35:00,45.79,45.8,45.77,45.77,15000.0,36.1749,36.1828,36.1591,36.1591,15000.0
2011-11-18 12:40:00,45.76,45.77,45.66,45.67,57200.0,36.1512,36.1591,36.0722,36.0801,57200.0
2011-11-18 12:45:00,45.66,45.68,45.66,45.67,19400.0,36.0722,36.088,36.0722,36.0801,19400.0
2011-11-18 12:50:00,45.67,45.67,45.57,45.58,15700.0,36.0801,36.0801,36.0011,36.009,15700.0
2011-11-18 12:55:00,45.59,45.61,45.58,45.58,7300.0,36.0169,36.0327,36.009,36.009,7300.0
2011-11-18 13:00:00,45.58,45.6,45.56,45.59,16600.0,36.009,36.0248,35.9932,36.0169,16600.0
2011-11-18 13:05:00,45.58,45.67,45.58,45.67,8100.0,36.009,36.0801,36.009,36.0801,8100.0
2011-11-18 13:10:00,45.65,45.65,45.62,45.65,8300.0,36.0643,36.0643,36.0406,36.0643,8300.0
2011-11-18 13:15:00,45.65,45.71,45.65,45.69,39500.0,36.0643,36.1117,36.0643,36.0959,39500.0
2011-11-18 13:20:00,45.69,45.7,45.62,45.63,13200.0,36.0959,36.1038,36.0406,36.0485,13200.0
2011-11-18 13:25:00,45.63,45.68,45.63,45.67,4200.0,36.0485,36.088,36.0485,36.0801,4200.0
2011-11-18 13:30:00,45.67,45.7,45.66,45.67,63400.0,36.0801,36.1038,36.0722,36.0801,63400.0
2011-11-18 13:35:00,45.67,45.71,45.66,45.7,13300.0,36.0801,36.1117,36.0722,36.1038,13300.0
2011-11-18 13:40:00,45.7,45.72,45.68,45.69,25100.0,36.1038,36.1196,36.088,36.0959,25100.0
2011-11-18 13:45:00,45.69,45.69,45.64,45.65,9500.0,36.0959,36.0959,36.0564,36.0643,9500.0
2011-11-18 13:50:00,45.64,45.66,45.61,45.66,11000.0,36.0564,36.0722,36.0327,36.0722,11000.0
2011-11-18 13:55:00,45.66,45.66,45.59,45.59,15900.0,36.0722,36.0722,36.0169,36.0169,15900.0
2011-11-18 14:00:00,45.58,45.59,45.56,45.59,17800.0,36.009,36.0169,35.9932,36.0169,17800.0
2011-11-18 14:05:00,45.6,45.63,45.59,45.63,11900.0,36.0248,36.0485,36.0169,36.0485,11900.0
2011-11-18 14:10:00,45.62,45.77,45.6,45.76,15900.0,36.0406,36.1591,36.0248,36.1512,15900.0
2011-11-18 14:15:00,45.76,45.79,45.65,45.68,17500.0,36.1512,36.1749,36.0643,36.088,17500.0
2011-11-18 14:20:00,45.67,45.71,45.65,45.67,14300.0,36.0801,36.1117,36.0643,36.0801,14300.0
2011-11-18 14:25:00,45.66,45.67,45.61,45.66,23500.0,36.0722,36.0801,36.0327,36.0722,23500.0
2011-11-18 14:30:00,45.67,45.72,45.65,45.71,12800.0,36.0801,36.1196,36.0643,36.1117,12800.0
2011-11-18 14:35:00,45.72,45.77,45.69,45.7,25600.0,36.1196,36.1591,36.0959,36.1038,25600.0
2011-11-18 14:40:00,45.7,45.7,45.63,45.69,13300.0,36.1038,36.1038,36.0485,36.0959,13300.0
2011-11-18 14:45:00,45.69,45.7,45.63,45.63,23200.0,36.0959,36.1038,36.0485,36.0485,23200.0
2011-11-18 14:50:00,45.63,45.64,45.56,45.64,35800.0,36.0485,36.0564,35.9932,36.0564,35800.0
2011-11-18 14:55:00,45.64,45.64,45.55,45.57,29800.0,36.0564,36.0564,35.9853,36.0011,29800.0
2011-11-18 15:00:00,45.57,45.64,45.57,45.58,26300.0,36.0011,36.0564,36.0011,36.009,26300.0
2011-11-18 15:05:00,45.58,45.62,45.57,45.62,26900.0,36.009,36.0406,36.0011,36.0406,26900.0
2011-11-18 15:10:00,45.62,45.68,45.61,45.66,16100.0,36.0406,36.088,36.0327,36.0722,16100.0
2011-11-18 15:15:00,45.66,45.66,45.59,45.63,18700.0,36.0722,36.0722,36.0169,36.0485,18700.0
2011-11-18 15:20:00,45.63,45.64,45.57,45.6,29900.0,36.0485,36.0564,36.0011,36.0248,29900.0
2011-11-18 15:25:00,45.61,45.61,45.57,45.58,28600.0,36.0327,36.0327,36.0011,36.009,28600.0
2011-11-18 15:30:00,45.58,45.66,45.57,45.66,40700.0,36.009,36.0722,36.0011,36.0722,40700.0
2011-11-18 15:35:00,45.66,45.73,45.66,45.69,46400.0,36.0722,36.1275,36.0722,36.0959,46400.0
2011-11-18 15:40:00,45.7,45.71,45.57,45.58,58700.0,36.1038,36.1117,36.0011,36.009,58700.0
2011-11-18 15:45:00,45.58,45.66,45.57,45.59,62400.0,36.009,36.0722,36.0011,36.0169,62400.0
2011-11-18 15:50:00,45.6,45.64,45.59,45.63,51300.0,36.0248,36.0564,36.0169,36.0485,51300.0
2011-11-18 15:55:00,45.63,45.63,45.57,45.6,92600.0,36.0485,36.0485,36.0011,36.0248,92600.0
2011-11-21 09:30:00,44.97,45.37,44.7,45.32,47600.0,35.5271,35.8431,35.3138,35.8036,47600.0
2011-11-21 09:35:00,45.33,45.33,44.9,44.97,18600.0,35.8115,35.8115,35.4718,35.5271,18600.0
2011-11-21 09:40:00,44.98,44.99,44.88,44.91,18400.0,35.535,35.5429,35.456,35.4797,18400.0
2011-11-21 09:45:00,44.94,44.99,44.86,44.96,20800.0,35.5034,35.5429,35.4402,35.5192,20800.0
2011-11-21 09:50:00,44.96,44.96,44.84,44.88,25400.0,35.5192,35.5192,35.4244,35.456,25400.0
2011-11-21 09:55:00,44.88,44.95,44.87,44.95,17100.0,35.456,35.5113,35.4481,35.5113,17100.0
2011-11-21 10:00:00,44.95,44.97,44.84,44.87,30200.0,35.5113,35.5271,35.4244,35.4481,30200.0
2011-11-21 10:05:00,44.86,44.89,44.75,44.84,24300.0,35.4402,35.4639,35.3533,35.4244,24300.0
2011-11-21 10:10:00,44.83,44.89,44.78,44.84,23400.0,35.4165,35.4639,35.377,35.4244,23400.0
2011-11-21 10:15:00,44.85,44.89,44.72,44.75,16800.0,35.4323,35.4639,35.3296,35.3533,16800.0
2011-11-21 10:20:00,44.75,44.87,44.74,44.87,13700.0,35.3533,35.4481,35.3454,35.4481,13700.0
2011-11-21 10:25:00,44.87,44.89,44.76,44.79,18700.0,35.4481,35.4639,35.3612,35.3849,18700.0
2011-11-21 10:30:00,44.79,44.84,44.74,44.79,31500.0,35.3849,35.4244,35.3454,35.3849,31500.0
2011-11-21 10:35:00,44.8,44.82,44.72,44.81,15800.0,35.3928,35.4086,35.3296,35.4007,15800.0
2011-11-21 10:40:00,44.82,44.84,44.72,44.72,20000.0,35.4086,35.4244,35.3296,35.3296,20000.0
2011-11-21 10:45:00,44.72,44.78,44.66,44.66,16000.0,35.3296,35.377,35.2822,35.2822,16000.0
2011-11-21 10:50:00,44.68,44.71,44.65,44.65,39800.0,35.298,35.3217,35.2743,35.2743,39800.0
2011-11-21 10:55:00,44.65,44.76,44.65,44.7,25700.0,35.2743,35.3612,35.2743,35.3138,25700.0
2011-11-21 11:00:00,44.7,44.73,44.64,44.73,33900.0,35.3138,35.3375,35.2664,35.3375,33900.0
2011-11-21 11:05:00,44.72,44.73,44.64,44.68,32200.0,35.3296,35.3375,35.2664,35.298,32200.0
2011-11-21 11:10:00,44.68,44.74,44.68,44.72,30100.0,35.298,35.3454,35.298,35.3296,30100.0
2011-11-21 11:15:00,44.7,44.7,44.64,44.66,30400.0,35.3138,35.3138,35.2664,35.2822,30400.0
2011-11-21 11:20:00,44.66,44.69,44.65,44.66,35300.0,35.2822,35.3059,35.2743,35.2822,35300.0
2011-11-21 11:25:00,44.66,44.71,44.66,44.69,33200.0,35.2822,35.3217,35.2822,35.3059,33200.0
2011-11-21 11:30:00,44.69,44.72,44.59,44.59,40700.0,35.3059,35.3296,35.2269,35.2269,40700.0
2011-11-21 11:35:00,44.59,44.59,44.49,44.49,25100.0,35.2269,35.2269,35.1479,35.1479,25100.0
2011-11-21 11:40:00,44.49,44.52,44.44,44.45,45500.0,35.1479,35.1716,35.1084,35.1163,45500.0
2011-11-21 11:45:00,44.45,44.56,44.41,44.56,23800.0,35.1163,35.2032,35.0847,35.2032,23800.0
2011-11-21 11:50:00,44.56,44.58,44.54,44.56,22700.0,35.2032,35.219,35.1874,35.2032,22700.0
2011-11-21 11:55:00,44.55,44.58,44.54,44.56,15600.0,35.1953,35.219,35.1874,35.2032,15600.0
2011-11-21 12:00:00,44.56,44.58,44.52,44.53,21600.0,35.2032,35.219,35.1716,35.1795,21600.0
2011-11-21 12:05:00,44.52,44.58,44.48,44.49,15200.0,35.1716,35.219,35.14,35.1479,15200.0
2011-11-21 12:10:00,44.49,44.59,44.48,44.58,11400.0,35.1479,35.2269,35.14,35.219,11400.0
2011-11-21 12:15:00,44.59,44.61,44.57,44.57,42200.0,35.2269,35.2427,35.2111,35.2111,42200.0
2011-11-21 12:20:00,44.56,44.59,44.51,44.58,22400.0,35.2032,35.2269,35.1637,35.219,22400.0
2011-11-21 12:25:00,44.57,44.57,44.48,44.49,22500.0,35.2111,35.2111,35.14,35.1479,22500.0
2011-11-21 12:30:00,44.49,44.53,44.47,44.52,45800.0,35.1479,35.1795,35.1321,35.1716,45800.0
2011-11-21 12:35:00,44.53,44.64,44.52,44.63,20800.0,35.1795,35.2664,35.1716,35.2585,20800.0
2011-11-21 12:40:00,44.63,44.69,44.63,44.68,12400.0,35.2585,35.3059,35.2585,35.298,12400.0
2011-11-21 12:45:00,44.67,44.72,44.66,44.68,24700.0,35.2901,35.3296,35.2822,35.298,24700.0
2011-11-21 12:50:00,44.68,44.69,44.66,44.69,5400.0,35.298,35.3059,35.2822,35.3059,5400.0
2011-11-21 12:55:00,44.69,44.69,44.63,44.63,17500.0,35.3059,35.3059,35.2585,35.2585,17500.0
2011-11-21 13:00:00,44.62,44.69,44.61,44.69,16600.0,35.2506,35.3059,35.2427,35.3059,16600.0
2011-11-21 13:05:00,44.69,44.78,44.69,44.75,41300.0,35.3059,35.377,35.3059,35.3533,41300.0
2011-11-21 13:10:00,44.76,44.76,44.7,44.7,25700.0,35.3612,35.3612,35.3138,35.3138,25700.0
2011-11-21 13:15:00,44.7,44.73,44.66,44.72,18700.0,35.3138,35.3375,35.2822,35.3296,18700.0
2011-11-21 13:20:00,44.73,44.77,44.73,44.75,16700.0,35.3375,35.3691,35.3375,35.3533,16700.0
2011-11-21 13:25:00,44.75,44.75,44.67,44.67,14100.0,35.3533,35.3533,35.2901,35.2901,14100.0
2011-11-21 13:30:00,44.67,44.67,44.6,44.63,11300.0,35.2901,35.2901,35.2348,35.2585,11300.0
2011-11-21 13:35:00,44.63,44.63,44.58,44.59,19000.0,35.2585,35.2585,35.219,35.2269,19000.0
2011-11-21 13:40:00,44.59,44.59,44.55,44.57,14600.0,35.2269,35.2269,35.1953,35.2111,14600.0
2011-11-21 13:45:00,44.56,44.57,44.52,44.56,13000.0,35.2032,35.2111,35.1716,35.2032,13000.0
2011-11-21 13:50:00,44.58,44.63,44.57,44.62,13400.0,35.219,35.2585,35.2111,35.2506,13400.0
2011-11-21 13:55:00,44.62,44.62,44.52,44.53,15800.0,35.2506,35.2506,35.1716,35.1795,15800.0
2011-11-21 14:00:00,44.53,44.57,44.48,44.57,11900.0,35.1795,35.2111,35.14,35.2111,11900.0
2011-11-21 14:05:00,44.57,44.61,44.55,44.61,14800.0,35.2111,35.2427,35.1953,35.2427,14800.0
2011-11-21 14:10:00,44.62,44.81,44.61,44.81,29900.0,35.2506,35.4007,35.2427,35.4007,29900.0
2011-11-21 14:15:00,44.81,44.88,44.76,44.76,87800.0,35.4007,35.456,35.3612,35.3612,87800.0
2011-11-21 14:20:00,44.76,44.77,44.69,44.71,23900.0,35.3612,35.3691,35.3059,35.3217,23900.0
2011-11-21 14:25:00,44.71,44.71,44.68,44.7,14800.0,35.3217,35.3217,35.298,35.3138,14800.0
2011-11-21 14:30:00,44.69,44.8,44.69,44.75,18400.0,35.3059,35.3928,35.3059,35.3533,18400.0
2011-11-21 14:35:00,44.75,44.81,44.75,44.8,15500.0,35.3533,35.4007,35.3533,35.3928,15500.0
2011-11-21 14:40:00,44.81,44.84,44.8,44.8,35400.0,35.4007,35.4244,35.3928,35.3928,35400.0
2011-11-21 14:45:00,44.81,44.87,44.79,44.8,28900.0,35.4007,35.4481,35.3849,35.3928,28900.0
2011-11-21 14:50:00,44.8,44.82,44.72,44.72,19600.0,35.3928,35.4086,35.3296,35.3296,19600.0
2011-11-21 14:55:00,44.72,44.77,44.72,44.74,11700.0,35.3296,35.3691,35.3296,35.3454,11700.0
2011-11-21 15:00:00,44.74,44.76,44.61,44.69,36800.0,35.3454,35.3612,35.2427,35.3059,36800.0
2011-11-21 15:05:00,44.69,44.77,44.69,44.76,19100.0,35.3059,35.3691,35.3059,35.3612,19100.0
2011-11-21 15:10:00,44.76,44.82,44.74,44.79,20000.0,35.3612,35.4086,35.3454,35.3849,20000.0
2011-11-21 15:15:00,44.79,44.85,44.73,44.85,28100.0,35.3849,35.4323,35.3375,35.4323,28100.0
2011-11-21 15:20:00,44.85,44.96,44.82,44.91,27400.0,35.4323,35.5192,35.4086,35.4797,27400.0
2011-11-21 15:25:00,44.91,44.98,44.9,44.97,77600.0,35.4797,35.535,35.4718,35.5271,77600.0
2011-11-21 15:30:00,44.96,45.05,44.93,44.96,32600.0,35.5192,35.5903,35.4955,35.5192,32600.0
2011-11-21 15:35:00,44.95,45.02,44.95,45.0,28900.0,35.5113,35.5666,35.5113,35.5508,28900.0
2011-11-21 15:40:00,45.0,45.0,44.93,44.98,80700.0,35.5508,35.5508,35.4955,35.535,80700.0
2011-11-21 15:45:00,44.98,45.04,44.95,44.99,40600.0,35.535,35.5824,35.5113,35.5429,40600.0
2011-11-21 15:50:00,44.99,45.0,44.87,44.89,42300.0,35.5429,35.5508,35.4481,35.4639,42300.0
2011-11-21 15:55:00,44.89,44.94,44.79,44.81,86200.0,35.4639,35.5034,35.3849,35.4007,86200.0
2011-11-22 09:30:00,44.59,44.8,44.52,44.8,29400.0,35.2269,35.3928,35.1716,35.3928,29400.0
2011-11-22 09:35:00,44.8,44.81,44.7,44.74,19400.0,35.3928,35.4007,35.3138,35.3454,19400.0
2011-11-22 09:40:00,44.74,44.76,44.67,44.67,20100.0,35.3454,35.3612,35.2901,35.2901,20100.0
2011-11-22 09:45:00,44.67,44.82,44.67,44.78,30400.0,35.2901,35.4086,35.2901,35.377,30400.0
2011-11-22 09:50:00,44.78,44.79,44.69,44.79,16500.0,35.377,35.3849,35.3059,35.3849,16500.0
2011-11-22 09:55:00,44.77,44.77,44.63,44.64,17500.0,35.3691,35.3691,35.2585,35.2664,17500.0
2011-11-22 10:00:00,44.65,44.75,44.55,44.55,22000.0,35.2743,35.3533,35.1953,35.1953,22000.0
2011-11-22 10:05:00,44.55,44.56,44.46,44.54,21700.0,35.1953,35.2032,35.1242,35.1874,21700.0
2011-11-22 10:10:00,44.54,44.59,44.45,44.45,21100.0,35.1874,35.2269,35.1163,35.1163,21100.0
2011-11-22 10:15:00,44.46,44.55,44.43,44.55,15700.0,35.1242,35.1953,35.1005,35.1953,15700.0
2011-11-22 10:20:00,44.55,44.58,44.53,44.55,20300.0,35.1953,35.219,35.1795,35.1953,20300.0
2011-11-22 10:25:00,44.55,44.64,44.55,44.57,14200.0,35.1953,35.2664,35.1953,35.2111,14200.0
2011-11-22 10:30:00,44.57,44.58,44.49,44.49,16500.0,35.2111,35.219,35.1479,35.1479,16500.0
2011-11-22 10:35:00,44.49,44.49,44.41,44.49,24100.0,35.1479,35.1479,35.0847,35.1479,24100.0
2011-11-22 10:40:00,44.49,44.55,44.42,44.44,21100.0,35.1479,35.1953,35.0926,35.1084,21100.0
2011-11-22 10:45:00,44.44,44.45,44.26,44.28,39700.0,35.1084,35.1163,34.9662,34.982,39700.0
2011-11-22 10:50:00,44.27,44.29,44.22,44.28,18500.0,34.9741,34.9899,34.9346,34.982,18500.0
2011-11-22 10:55:00,44.28,44.31,44.12,44.21,23900.0,34.982,35.0057,34.8556,34.9267,23900.0
2011-11-22 11:00:00,44.21,44.25,44.2,44.22,19900.0,34.9267,34.9583,34.9188,34.9346,19900.0
2011-11-22 11:05:00,44.23,44.26,44.18,44.22,29400.0,34.9425,34.9662,34.903,34.9346,29400.0
2011-11-22 11:10:00,44.22,44.34,44.22,44.34,21600.0,34.9346,35.0294,34.9346,35.0294,21600.0
2011-11-22 11:15:00,44.34,44.34,44.26,44.33,21200.0,35.0294,35.0294,34.9662,35.0215,21200.0
2011-11-22 11:20:00,44.33,44.33,44.18,44.23,21400.0,35.0215,35.0215,34.903,34.9425,21400.0
2011-11-22 11:25:00,44.23,44.28,44.21,44.25,13700.0,34.9425,34.982,34.9267,34.9583,13700.0
2011-11-22 11:30:00,44.26,44.28,44.1,44.11,23700.0,34.9662,34.982,34.8398,34.8477,23700.0
2011-11-22 11:35:00,44.11,44.18,44.11,44.12,25300.0,34.8477,34.903,34.8477,34.8556,25300.0
2011-11-22 11:40:00,44.12,44.12,44.02,44.08,28200.0,34.8556,34.8556,34.7766,34.824,28200.0
2011-11-22 11:45:00,44.08,44.18,44.06,44.14,32000.0,34.824,34.903,34.8082,34.8714,32000.0
2011-11-22 11:50:00,44.15,44.19,44.11,44.19,13600.0,34.8793,34.9109,34.8477,34.9109,13600.0
2011-11-22 11:55:00,44.19,44.21,44.16,44.2,11200.0,34.9109,34.9267,34.8872,34.9188,11200.0
2011-11-22 12:00:00,44.21,44.36,44.21,44.3,40800.0,34.9267,35.0452,34.9267,34.9978,40800.0
2011-11-22 12:05:00,44.31,44.55,44.3,44.5,30400.0,35.0057,35.1953,34.9978,35.1558,30400.0
2011-11-22 12:10:00,44.5,44.5,44.39,44.41,11600.0,35.1558,35.1558,35.0689,35.0847,11600.0
2011-11-22 12:15:00,44.41,44.46,44.38,44.4,19300.0,35.0847,35.1242,35.061,35.0768,19300.0
2011-11-22 12:20:00,44.39,44.41,44.32,44.34,25500.0,35.0689,35.0847,35.0136,35.0294,25500.0
2011-11-22 12:25:00,44.34,44.36,44.24,44.28,19600.0,35.0294,35.0452,34.9504,34.982,19600.0
2011-11-22 12:30:00,44.27,44.39,44.26,44.39,12800.0,34.9741,35.0689,34.9662,35.0689,12800.0
2011-11-22 12:35:00,44.4,44.41,44.32,44.35,16000.0,35.0768,35.0847,35.0136,35.0373,16000.0
2011-11-22 12:40:00,44.35,44.41,44.35,44.41,8200.0,35.0373,35.0847,35.0373,35.0847,8200.0
2011-11-22 12:45:00,44.41,44.41,44.33,44.33,10600.0,35.0847,35.0847,35.0215,35.0215,10600.0
2011-11-22 12:50:00,44.35,44.43,44.35,44.43,11900.0,35.0373,35.1005,35.0373,35.1005,11900.0
2011-11-22 12:55:00,44.43,44.51,44.4,44.5,13400.0,35.1005,35.1637,35.0768,35.1558,13400.0
2011-11-22 13:00:00,44.5,44.53,44.5,44.51,28600.0,35.1558,35.1795,35.1558,35.1637,28600.0
2011-11-22 13:05:00,44.5,44.53,44.42,44.45,15600.0,35.1558,35.1795,35.0926,35.1163,15600.0
2011-11-22 13:10:00,44.44,44.53,44.44,44.53,13100.0,35.1084,35.1795,35.1084,35.1795,13100.0
2011-11-22 13:15:00,44.53,44.64,44.53,44.62,32800.0,35.1795,35.2664,35.1795,35.2506,32800.0
2011-11-22 13:20:00,44.64,44.66,44.55,44.55,35000.0,35.2664,35.2822,35.1953,35.1953,35000.0
2011-11-22 13:25:00,44.55,44.58,44.51,44.51,15500.0,35.1953,35.219,35.1637,35.1637,15500.0
2011-11-22 13:30:00,44.52,44.58,44.52,44.58,8800.0,35.1716,35.219,35.1716,35.219,8800.0
2011-11-22 13:35:00,44.58,44.62,44.56,44.61,12900.0,35.219,35.2506,35.2032,35.2427,12900.0
2011-11-22 13:40:00,44.6,44.61,44.58,44.58,7300.0,35.2348,35.2427,35.219,35.219,7300.0
2011-11-22 13:45:00,44.58,44.58,44.52,44.57,14800.0,35.219,35.219,35.1716,35.2111,14800.0
2011-11-22 13:50:00,44.57,44.57,44.55,44.55,17000.0,35.2111,35.2111,35.1953,35.1953,17000.0
2011-11-22 13:55:00,44.55,44.55,44.45,44.48,12700.0,35.1953,35.1953,35.1163,35.14,12700.0
2011-11-22 14:00:00,44.49,44.5,44.42,44.43,17000.0,35.1479,35.1558,35.0926,35.1005,17000.0
2011-11-22 14:05:00,44.41,44.45,44.41,44.45,6300.0,35.0847,35.1163,35.0847,35.1163,6300.0
2011-11-22 14:10:00,44.46,44.54,44.46,44.52,9700.0,35.1242,35.1874,35.1242,35.1716,9700.0
2011-11-22 14:15:00,44.53,44.55,44.51,44.53,16900.0,35.1795,35.1953,35.1637,35.1795,16900.0
2011-11-22 14:20:00,44.53,44.53,44.39,44.39,15700.0,35.1795,35.1795,35.0689,35.0689,15700.0
2011-11-22 14:25:00,44.4,44.47,44.4,44.46,10000.0,35.0768,35.1321,35.0768,35.1242,10000.0
2011-11-22 14:30:00,44.45,44.46,44.4,44.4,15600.0,35.1163,35.1242,35.0768,35.0768,15600.0
2011-11-22 14:35:00,44.39,44.44,44.37,44.42,11900.0,35.0689,35.1084,35.0531,35.0926,11900.0
2011-11-22 14:40:00,44.42,44.48,44.4,44.47,14000.0,35.0926,35.14,35.0768,35.1321,14000.0
2011-11-22 14:45:00,44.46,44.51,44.46,44.51,37700.0,35.1242,35.1637,35.1242,35.1637,37700.0
2011-11-22 14:50:00,44.5,44.52,44.47,44.51,50700.0,35.1558,35.1716,35.1321,35.1637,50700.0
2011-11-22 14:55:00,44.51,44.51,44.4,44.46,21900.0,35.1637,35.1637,35.0768,35.1242,21900.0
2011-11-22 15:00:00,44.45,44.52,44.45,44.47,30900.0,35.1163,35.1716,35.1163,35.1321,30900.0
2011-11-22 15:05:00,44.46,44.52,44.43,44.46,30500.0,35.1242,35.1716,35.1005,35.1242,30500.0
2011-11-22 15:10:00,44.45,44.47,44.43,44.44,31900.0,35.1163,35.1321,35.1005,35.1084,31900.0
2011-11-22 15:15:00,44.44,44.51,44.44,44.48,25600.0,35.1084,35.1637,35.1084,35.14,25600.0
2011-11-22 15:20:00,44.48,44.57,44.44,44.55,32700.0,35.14,35.2111,35.1084,35.1953,32700.0
2011-11-22 15:25:00,44.55,44.61,44.54,44.58,33500.0,35.1953,35.2427,35.1874,35.219,33500.0
2011-11-22 15:30:00,44.58,44.63,44.55,44.57,61600.0,35.219,35.2585,35.1953,35.2111,61600.0
2011-11-22 15:35:00,44.59,44.6,44.5,44.5,60600.0,35.2269,35.2348,35.1558,35.1558,60600.0
2011-11-22 15:40:00,44.5,44.57,44.47,44.55,63300.0,35.1558,35.2111,35.1321,35.1953,63300.0
2011-11-22 15:45:00,44.55,44.66,44.51,44.63,104500.0,35.1953,35.2822,35.1637,35.2585,104500.0
2011-11-22 15:50:00,44.63,44.65,44.57,44.62,101900.0,35.2585,35.2743,35.2111,35.2506,101900.0
2011-11-22 15:55:00,44.62,44.63,44.51,44.55,238100.0,35.2506,35.2585,35.1637,35.1953,238100.0
2011-11-23 09:30:00,44.14,44.15,43.89,43.96,38600.0,34.8714,34.8793,34.6739,34.7292,38600.0
2011-11-23 09:35:00,43.94,43.98,43.9,43.92,15100.0,34.7134,34.745,34.6818,34.6976,15100.0
2011-11-23 09:40:00,43.93,44.04,43.93,43.96,20400.0,34.7055,34.7924,34.7055,34.7292,20400.0
2011-11-23 09:45:00,43.98,43.99,43.9,43.9,28300.0,34.745,34.7529,34.6818,34.6818,28300.0
2011-11-23 09:50:00,43.88,43.95,43.8,43.95,27000.0,34.666,34.7213,34.6028,34.7213,27000.0
2011-11-23 09:55:00,43.94,43.95,43.75,43.77,29100.0,34.7134,34.7213,34.5633,34.5791,29100.0
2011-11-23 10:00:00,43.77,43.79,43.72,43.78,30100.0,34.5791,34.5949,34.5396,34.587,30100.0
2011-11-23 10:05:00,43.78,43.83,43.73,43.77,17100.0,34.587,34.6265,34.5475,34.5791,17100.0
2011-11-23 10:10:00,43.77,43.78,43.58,43.58,29600.0,34.5791,34.587,34.429,34.429,29600.0
2011-11-23 10:15:00,43.59,43.61,43.53,43.56,13400.0,34.4369,34.4527,34.3895,34.4132,13400.0
2011-11-23 10:20:00,43.57,43.62,43.57,43.59,16000.0,34.4211,34.4606,34.4211,34.4369,16000.0
2011-11-23 10:25:00,43.61,43.62,43.59,43.62,13100.0,34.4527,34.4606,34.4369,34.4606,13100.0
2011-11-23 10:30:00,43.62,43.62,43.53,43.62,14200.0,34.4606,34.4606,34.3895,34.4606,14200.0
2011-11-23 10:35:00,43.63,43.75,43.63,43.73,21200.0,34.4685,34.5633,34.4685,34.5475,21200.0
2011-11-23 10:40:00,43.73,43.74,43.65,43.67,16100.0,34.5475,34.5554,34.4843,34.5001,16100.0
2011-11-23 10:45:00,43.68,43.69,43.63,43.64,13200.0,34.508,34.5159,34.4685,34.4764,13200.0
2011-11-23 10:50:00,43.64,43.81,43.64,43.8,16400.0,34.4764,34.6107,34.4764,34.6028,16400.0
2011-11-23 10:55:00,43.81,43.89,43.81,43.88,24200.0,34.6107,34.6739,34.6107,34.666,24200.0
2011-11-23 11:00:00,43.87,43.92,43.86,43.88,30300.0,34.6581,34.6976,34.6502,34.666,30300.0
2011-11-23 11:05:00,43.88,43.89,43.78,43.78,21100.0,34.666,34.6739,34.587,34.587,21100.0
2011-11-23 11:10:00,43.77,43.8,43.74,43.74,12700.0,34.5791,34.6028,34.5554,34.5554,12700.0
2011-11-23 11:15:00,43.74,43.79,43.68,43.78,13300.0,34.5554,34.5949,34.508,34.587,13300.0
2011-11-23 11:20:00,43.81,43.82,43.77,43.78,22500.0,34.6107,34.6186,34.5791,34.587,22500.0
2011-11-23 11:25:00,43.78,43.79,43.68,43.68,16400.0,34.587,34.5949,34.508,34.508,16400.0
2011-11-23 11:30:00,43.66,43.68,43.6,43.65,18800.0,34.4922,34.508,34.4448,34.4843,18800.0
2011-11-23 11:35:00,43.63,43.74,43.58,43.74,29100.0,34.4685,34.5554,34.429,34.5554,29100.0
2011-11-23 11:40:00,43.73,43.74,43.68,43.71,17300.0,34.5475,34.5554,34.508,34.5317,17300.0
2011-11-23 11:45:00,43.71,43.73,43.7,43.71,21900.0,34.5317,34.5475,34.5238,34.5317,21900.0
2011-11-23 11:50:00,43.71,43.77,43.7,43.74,27700.0,34.5317,34.5791,34.5238,34.5554,27700.0
2011-11-23 11:55:00,43.73,43.73,43.68,43.68,17200.0,34.5475,34.5475,34.508,34.508,17200.0
2011-11-23 12:00:00,43.69,43.82,43.69,43.82,17000.0,34.5159,34.6186,34.5159,34.6186,17000.0
2011-11-23 12:05:00,43.81,43.81,43.76,43.76,15500.0,34.6107,34.6107,34.5712,34.5712,15500.0
2011-11-23 12:10:00,43.76,43.76,43.71,43.71,8000.0,34.5712,34.5712,34.5317,34.5317,8000.0
2011-11-23 12:15:00,43.71,43.75,43.71,43.73,8800.0,34.5317,34.5633,34.5317,34.5475,8800.0
2011-11-23 12:20:00,43.75,43.79,43.74,43.76,11300.0,34.5633,34.5949,34.5554,34.5712,11300.0
2011-11-23 12:25:00,43.76,43.79,43.74,43.74,12500.0,34.5712,34.5949,34.5554,34.5554,12500.0
2011-11-23 12:30:00,43.73,43.73,43.71,43.71,14400.0,34.5475,34.5475,34.5317,34.5317,14400.0
2011-11-23 12:35:00,43.72,43.75,43.71,43.73,6500.0,34.5396,34.5633,34.5317,34.5475,6500.0
2011-11-23 12:40:00,43.73,43.8,43.73,43.78,14200.0,34.5475,34.6028,34.5475,34.587,14200.0
2011-11-23 12:45:00,43.78,43.84,43.77,43.79,19600.0,34.587,34.6344,34.5791,34.5949,19600.0
2011-11-23 12:50:00,43.8,43.94,43.8,43.94,15200.0,34.6028,34.7134,34.6028,34.7134,15200.0
2011-11-23 12:55:00,43.95,43.97,43.94,43.95,12700.0,34.7213,34.7371,34.7134,34.7213,12700.0
2011-11-23 13:00:00,43.96,43.97,43.93,43.94,10800.0,34.7292,34.7371,34.7055,34.7134,10800.0
2011-11-23 13:05:00,43.94,43.95,43.92,43.93,7800.0,34.7134,34.7213,34.6976,34.7055,7800.0
2011-11-23 13:10:00,43.93,43.95,43.87,43.87,16900.0,34.7055,34.7213,34.6581,34.6581,16900.0
2011-11-23 13:15:00,43.88,43.92,43.86,43.92,5400.0,34.666,34.6976,34.6502,34.6976,5400.0
2011-11-23 13:20:00,43.92,43.93,43.87,43.88,18500.0,34.6976,34.7055,34.6581,34.666,18500.0
2011-11-23 13:25:00,43.87,43.94,43.86,43.93,8800.0,34.6581,34.7134,34.6502,34.7055,8800.0
2011-11-23 13:30:00,43.94,43.94,43.88,43.88,14200.0,34.7134,34.7134,34.666,34.666,14200.0
2011-11-23 13:35:00,43.89,43.9,43.84,43.84,9500.0,34.6739,34.6818,34.6344,34.6344,9500.0
2011-11-23 13:40:00,43.84,43.84,43.76,43.77,15200.0,34.6344,34.6344,34.5712,34.5791,15200.0
2011-11-23 13:45:00,43.78,43.83,43.78,43.81,11100.0,34.587,34.6265,34.587,34.6107,11100.0
2011-11-23 13:50:00,43.82,43.87,43.81,43.85,13300.0,34.6186,34.6581,34.6107,34.6423,13300.0
2011-11-23 13:55:00,43.85,43.85,43.76,43.77,27100.0,34.6423,34.6423,34.5712,34.5791,27100.0
2011-11-23 14:00:00,43.77,43.78,43.75,43.77,22900.0,34.5791,34.587,34.5633,34.5791,22900.0
2011-11-23 14:05:00,43.76,43.79,43.72,43.74,16000.0,34.5712,34.5949,34.5396,34.5554,16000.0
2011-11-23 14:10:00,43.74,43.74,43.66,43.68,37400.0,34.5554,34.5554,34.4922,34.508,37400.0
2011-11-23 14:15:00,43.67,43.71,43.64,43.71,14900.0,34.5001,34.5317,34.4764,34.5317,14900.0
2011-11-23 14:20:00,43.71,43.75,43.7,43.75,12200.0,34.5317,34.5633,34.5238,34.5633,12200.0
2011-11-23 14:25:00,43.74,43.74,43.67,43.7,20400.0,34.5554,34.5554,34.5001,34.5238,20400.0
2011-11-23 14:30:00,43.71,43.75,43.69,43.74,12000.0,34.5317,34.5633,34.5159,34.5554,12000.0
2011-11-23 14:35:00,43.73,43.82,43.73,43.8,19800.0,34.5475,34.6186,34.5475,34.6028,19800.0
2011-11-23 14:40:00,43.8,43.81,43.73,43.73,10400.0,34.6028,34.6107,34.5475,34.5475,10400.0
2011-11-23 14:45:00,43.73,43.8,43.73,43.77,17300.0,34.5475,34.6028,34.5475,34.5791,17300.0
2011-11-23 14:50:00,43.78,43.8,43.77,43.8,12800.0,34.587,34.6028,34.5791,34.6028,12800.0
2011-11-23 14:55:00,43.79,43.8,43.76,43.77,11500.0,34.5949,34.6028,34.5712,34.5791,11500.0
2011-11-23 15:00:00,43.76,43.88,43.73,43.82,44800.0,34.5712,34.666,34.5475,34.6186,44800.0
2011-11-23 15:05:00,43.8,43.89,43.78,43.82,21700.0,34.6028,34.6739,34.587,34.6186,21700.0
2011-11-23 15:10:00,43.83,43.96,43.83,43.93,31300.0,34.6265,34.7292,34.6265,34.7055,31300.0
2011-11-23 15:15:00,43.94,43.95,43.85,43.85,18000.0,34.7134,34.7213,34.6423,34.6423,18000.0
2011-11-23 15:20:00,43.84,43.89,43.78,43.79,27100.0,34.6344,34.6739,34.587,34.5949,27100.0
2011-11-23 15:25:00,43.8,43.88,43.79,43.87,66300.0,34.6028,34.666,34.5949,34.6581,66300.0
2011-11-23 15:30:00,43.87,43.9,43.85,43.89,43800.0,34.6581,34.6818,34.6423,34.6739,43800.0
2011-11-23 15:35:00,43.89,43.9,43.87,43.87,34000.0,34.6739,34.6818,34.6581,34.6581,34000.0
2011-11-23 15:40:00,43.88,44.05,43.87,44.03,81000.0,34.666,34.8003,34.6581,34.7845,81000.0
2011-11-23 15:45:00,44.02,44.03,43.88,43.89,59300.0,34.7766,34.7845,34.666,34.6739,59300.0
2011-11-23 15:50:00,43.89,43.95,43.85,43.87,70500.0,34.6739,34.7213,34.6423,34.6581,70500.0
2011-11-23 15:55:00,43.87,43.87,43.61,43.62,228700.0,34.6581,34.6581,34.4527,34.4606,228700.0
2011-11-25 09:30:00,43.5,43.61,43.36,43.54,9400.0,34.3658,34.4527,34.2552,34.3974,9400.0
2011-11-25 09:35:00,43.56,43.83,43.54,43.78,9800.0,34.4132,34.6265,34.3974,34.587,9800.0
2011-11-25 09:40:00,43.76,44.0,43.76,44.0,32100.0,34.5712,34.7608,34.5712,34.7608,32100.0
2011-11-25 09:45:00,44.0,44.02,43.87,43.87,25700.0,34.7608,34.7766,34.6581,34.6581,25700.0
2011-11-25 09:50:00,43.88,43.95,43.87,43.88,17200.0,34.666,34.7213,34.6581,34.666,17200.0
2011-11-25 09:55:00,43.89,43.93,43.76,43.79,19600.0,34.6739,34.7055,34.5712,34.5949,19600.0
2011-11-25 10:00:00,43.79,43.86,43.73,43.86,26800.0,34.5949,34.6502,34.5475,34.6502,26800.0
2011-11-25 10:05:00,43.86,43.89,43.82,43.84,28000.0,34.6502,34.6739,34.6186,34.6344,28000.0
2011-11-25 10:10:00,43.83,43.86,43.74,43.8,21400.0,34.6265,34.6502,34.5554,34.6028,21400.0
2011-11-25 10:15:00,43.81,43.93,43.71,43.91,24000.0,34.6107,34.7055,34.5317,34.6897,24000.0
2011-11-25 10:20:00,43.92,43.96,43.84,43.96,18400.0,34.6976,34.7292,34.6344,34.7292,18400.0
2011-11-25 10:25:00,43.94,43.97,43.85,43.88,14100.0,34.7134,34.7371,34.6423,34.666,14100.0
2011-11-25 10:30:00,43.87,43.91,43.86,43.88,14900.0,34.6581,34.6897,34.6502,34.666,14900.0
2011-11-25 10:35:00,43.88,43.98,43.88,43.93,19700.0,34.666,34.745,34.666,34.7055,19700.0
2011-11-25 10:40:00,43.93,44.0,43.93,43.98,16400.0,34.7055,34.7608,34.7055,34.745,16400.0
2011-11-25 10:45:00,43.98,44.03,43.93,43.95,18900.0,34.745,34.7845,34.7055,34.7213,18900.0
2011-11-25 10:50:00,43.96,44.06,43.93,43.99,22200.0,34.7292,34.8082,34.7055,34.7529,22200.0
2011-11-25 10:55:00,44.0,44.01,43.92,43.92,25300.0,34.7608,34.7687,34.6976,34.6976,25300.0
2011-11-25 11:00:00,43.93,43.95,43.82,43.88,23700.0,34.7055,34.7213,34.6186,34.666,23700.0
2011-11-25 11:05:00,43.88,43.92,43.85,43.89,27700.0,34.666,34.6976,34.6423,34.6739,27700.0
2011-11-25 11:10:00,43.89,43.92,43.85,43.88,28800.0,34.6739,34.6976,34.6423,34.666,28800.0
2011-11-25 11:15:00,43.88,43.92,43.85,43.89,24500.0,34.666,34.6976,34.6423,34.6739,24500.0
2011-11-25 11:20:00,43.89,43.95,43.88,43.94,13500.0,34.6739,34.7213,34.666,34.7134,13500.0
2011-11-25 11:25:00,43.93,43.97,43.88,43.89,21200.0,34.7055,34.7371,34.666,34.6739,21200.0
2011-11-25 11:30:00,43.89,43.94,43.89,43.91,22200.0,34.6739,34.7134,34.6739,34.6897,22200.0
2011-11-25 11:35:00,43.92,43.92,43.79,43.84,20500.0,34.6976,34.6976,34.5949,34.6344,20500.0
2011-11-25 11:40:00,43.84,43.89,43.77,43.79,27800.0,34.6344,34.6739,34.5791,34.5949,27800.0
2011-11-25 11:45:00,43.77,43.78,43.71,43.76,19300.0,34.5791,34.587,34.5317,34.5712,19300.0
2011-11-25 11:50:00,43.77,43.81,43.65,43.65,23400.0,34.5791,34.6107,34.4843,34.4843,23400.0
2011-11-25 11:55:00,43.65,43.74,43.64,43.7,7500.0,34.4843,34.5554,34.4764,34.5238,7500.0
2011-11-25 12:00:00,43.71,43.75,43.69,43.74,18500.0,34.5317,34.5633,34.5159,34.5554,18500.0
2011-11-25 12:05:00,43.73,43.79,43.67,43.68,29300.0,34.5475,34.5949,34.5001,34.508,29300.0
2011-11-25 12:10:00,43.68,43.7,43.64,43.69,25600.0,34.508,34.5238,34.4764,34.5159,25600.0
2011-11-25 12:15:00,43.68,43.75,43.6,43.75,53200.0,34.508,34.5633,34.4448,34.5633,53200.0
2011-11-25 12:20:00,43.75,43.79,43.72,43.76,21300.0,34.5633,34.5949,34.5396,34.5712,21300.0
2011-11-25 12:25:00,43.76,43.85,43.76,43.85,22300.0,34.5712,34.6423,34.5712,34.6423,22300.0
2011-11-25 12:30:00,43.85,43.91,43.8,43.9,34800.0,34.6423,34.6897,34.6028,34.6818,34800.0
2011-11-25 12:35:00,43.9,43.91,43.83,43.83,28000.0,34.6818,34.6897,34.6265,34.6265,28000.0
2011-11-25 12:40:00,43.82,43.85,43.78,43.83,39800.0,34.6186,34.6423,34.587,34.6265,39800.0
2011-11-25 12:45:00,43.83,43.88,43.75,43.78,43500.0,34.6265,34.666,34.5633,34.587,43500.0
2011-11-25 12:50:00,43.78,43.88,43.76,43.77,38100.0,34.587,34.666,34.5712,34.5791,38100.0
2011-11-25 12:55:00,43.76,43.78,43.7,43.71,41400.0,34.5712,34.587,34.5238,34.5317,41400.0
2011-11-28 09:30:00,44.7,44.84,44.7,44.84,30100.0,35.3138,35.4244,35.3138,35.4244,30100.0
2011-11-28 09:35:00,44.85,45.05,44.79,45.04,29500.0,35.4323,35.5903,35.3849,35.5824,29500.0
2011-11-28 09:40:00,45.05,45.1,44.98,45.04,19000.0,35.5903,35.6298,35.535,35.5824,19000.0
2011-11-28 09:45:00,45.04,45.04,44.92,44.98,16300.0,35.5824,35.5824,35.4876,35.535,16300.0
2011-11-28 09:50:00,44.98,45.15,44.98,45.01,35500.0,35.535,35.6693,35.535,35.5587,35500.0
2011-11-28 09:55:00,45.02,45.12,45.02,45.08,22400.0,35.5666,35.6456,35.5666,35.614,22400.0
2011-11-28 10:00:00,45.08,45.08,44.95,44.95,23600.0,35.614,35.614,35.5113,35.5113,23600.0
2011-11-28 10:05:00,44.95,45.05,44.95,45.04,21600.0,35.5113,35.5903,35.5113,35.5824,21600.0
2011-11-28 10:10:00,45.05,45.13,45.04,45.09,22500.0,35.5903,35.6535,35.5824,35.6219,22500.0
2011-11-28 10:15:00,45.1,45.14,45.09,45.14,20000.0,35.6298,35.6614,35.6219,35.6614,20000.0
2011-11-28 10:20:00,45.14,45.15,45.12,45.13,14900.0,35.6614,35.6693,35.6456,35.6535,14900.0
2011-11-28 10:25:00,45.13,45.15,45.1,45.12,20200.0,35.6535,35.6693,35.6298,35.6456,20200.0
2011-11-28 10:30:00,45.13,45.2,45.12,45.13,26700.0,35.6535,35.7088,35.6456,35.6535,26700.0
2011-11-28 10:35:00,45.13,45.24,45.09,45.09,28900.0,35.6535,35.7404,35.6219,35.6219,28900.0
2011-11-28 10:40:00,45.08,45.12,45.08,45.11,17700.0,35.614,35.6456,35.614,35.6377,17700.0
2011-11-28 10:45:00,45.11,45.18,45.11,45.17,16600.0,35.6377,35.693,35.6377,35.6851,16600.0
2011-11-28 10:50:00,45.18,45.26,45.15,45.26,20200.0,35.693,35.7562,35.6693,35.7562,20200.0
2011-11-28 10:55:00,45.26,45.29,45.25,45.26,26800.0,35.7562,35.7799,35.7483,35.7562,26800.0
2011-11-28 11:00:00,45.26,45.33,45.25,45.26,38300.0,35.7562,35.8115,35.7483,35.7562,38300.0
2011-11-28 11:05:00,45.26,45.28,45.22,45.27,32200.0,35.7562,35.772,35.7246,35.7641,32200.0
2011-11-28 11:10:00,45.27,45.3,45.26,45.28,18500.0,35.7641,35.7878,35.7562,35.772,18500.0
2011-11-28 11:15:00,45.28,45.33,45.27,45.29,23800.0,35.772,35.8115,35.7641,35.7799,23800.0
2011-11-28 11:20:00,45.28,45.29,45.23,45.28,14500.0,35.772,35.7799,35.7325,35.772,14500.0
2011-11-28 11:25:00,45.28,45.35,45.24,45.34,23600.0,35.772,35.8273,35.7404,35.8194,23600.0
2011-11-28 11:30:00,45.35,45.39,45.34,45.38,28300.0,35.8273,35.8589,35.8194,35.851,28300.0
2011-11-28 11:35:00,45.39,45.39,45.28,45.29,16600.0,35.8589,35.8589,35.772,35.7799,16600.0
2011-11-28 11:40:00,45.29,45.33,45.29,45.33,15000.0,35.7799,35.8115,35.7799,35.8115,15000.0
2011-11-28 11:45:00,45.32,45.36,45.3,45.33,15800.0,35.8036,35.8352,35.7878,35.8115,15800.0
2011-11-28 11:50:00,45.33,45.35,45.32,45.34,11800.0,35.8115,35.8273,35.8036,35.8194,11800.0
2011-11-28 11:55:00,45.34,45.36,45.34,45.35,9100.0,35.8194,35.8352,35.8194,35.8273,9100.0
2011-11-28 12:00:00,45.36,45.36,45.33,45.34,8200.0,35.8352,35.8352,35.8115,35.8194,8200.0
2011-11-28 12:05:00,45.34,45.36,45.3,45.3,21300.0,35.8194,35.8352,35.7878,35.7878,21300.0
2011-11-28 12:10:00,45.3,45.31,45.24,45.25,22900.0,35.7878,35.7957,35.7404,35.7483,22900.0
2011-11-28 12:15:00,45.26,45.28,45.24,45.28,15500.0,35.7562,35.772,35.7404,35.772,15500.0
2011-11-28 12:20:00,45.28,45.33,45.28,45.3,12000.0,35.772,35.8115,35.772,35.7878,12000.0
2011-11-28 12:25:00,45.3,45.3,45.23,45.23,12100.0,35.7878,35.7878,35.7325,35.7325,12100.0
2011-11-28 12:30:00,45.22,45.22,45.11,45.14,12600.0,35.7246,35.7246,35.6377,35.6614,12600.0
2011-11-28 12:35:00,45.14,45.21,45.13,45.21,13400.0,35.6614,35.7167,35.6535,35.7167,13400.0
2011-11-28 12:40:00,45.2,45.23,45.19,45.23,10800.0,35.7088,35.7325,35.7009,35.7325,10800.0
2011-11-28 12:45:00,45.23,45.26,45.23,45.24,11100.0,35.7325,35.7562,35.7325,35.7404,11100.0
2011-11-28 12:50:00,45.25,45.25,45.17,45.19,18800.0,35.7483,35.7483,35.6851,35.7009,18800.0
2011-11-28 12:55:00,45.18,45.18,45.14,45.16,5400.0,35.693,35.693,35.6614,35.6772,5400.0
2011-11-28 13:00:00,45.16,45.18,45.14,45.18,12300.0,35.6772,35.693,35.6614,35.693,12300.0
2011-11-28 13:05:00,45.16,45.21,45.15,45.2,8900.0,35.6772,35.7167,35.6693,35.7088,8900.0
2011-11-28 13:10:00,45.2,45.25,45.2,45.25,13500.0,35.7088,35.7483,35.7088,35.7483,13500.0
2011-11-28 13:15:00,45.25,45.32,45.24,45.32,29300.0,35.7483,35.8036,35.7404,35.8036,29300.0
2011-11-28 13:20:00,45.33,45.41,45.33,45.36,38500.0,35.8115,35.8747,35.8115,35.8352,38500.0
2011-11-28 13:25:00,45.36,45.37,45.31,45.33,11800.0,35.8352,35.8431,35.7957,35.8115,11800.0
2011-11-28 13:30:00,45.33,45.36,45.27,45.28,14500.0,35.8115,35.8352,35.7641,35.772,14500.0
2011-11-28 13:35:00,45.28,45.29,45.26,45.26,14400.0,35.772,35.7799,35.7562,35.7562,14400.0
2011-11-28 13:40:00,45.27,45.28,45.25,45.26,12600.0,35.7641,35.772,35.7483,35.7562,12600.0
2011-11-28 13:45:00,45.26,45.26,45.22,45.23,22700.0,35.7562,35.7562,35.7246,35.7325,22700.0
2011-11-28 13:50:00,45.23,45.24,45.18,45.21,16200.0,35.7325,35.7404,35.693,35.7167,16200.0
2011-11-28 13:55:00,45.21,45.22,45.13,45.14,16600.0,35.7167,35.7246,35.6535,35.6614,16600.0
2011-11-28 14:00:00,45.13,45.19,45.12,45.19,13100.0,35.6535,35.7009,35.6456,35.7009,13100.0
2011-11-28 14:05:00,45.18,45.24,45.15,45.23,15100.0,35.693,35.7404,35.6693,35.7325,15100.0
2011-11-28 14:10:00,45.23,45.27,45.2,45.21,22000.0,35.7325,35.7641,35.7088,35.7167,22000.0
2011-11-28 14:15:00,45.21,45.24,45.21,45.23,13300.0,35.7167,35.7404,35.7167,35.7325,13300.0
2011-11-28 14:20:00,45.23,45.27,45.22,45.22,16800.0,35.7325,35.7641,35.7246,35.7246,16800.0
2011-11-28 14:25:00,45.23,45.24,45.16,45.19,16200.0,35.7325,35.7404,35.6772,35.7009,16200.0
2011-11-28 14:30:00,45.19,45.21,45.18,45.2,12800.0,35.7009,35.7167,35.693,35.7088,12800.0
2011-11-28 14:35:00,45.2,45.25,45.19,45.2,21900.0,35.7088,35.7483,35.7009,35.7088,21900.0
2011-11-28 14:40:00,45.19,45.25,45.17,45.23,22800.0,35.7009,35.7483,35.6851,35.7325,22800.0
2011-11-28 14:45:00,45.23,45.25,45.17,45.18,16400.0,35.7325,35.7483,35.6851,35.693,16400.0
2011-11-28 14:50:00,45.18,45.18,45.09,45.14,12600.0,35.693,35.693,35.6219,35.6614,12600.0
2011-11-28 14:55:00,45.14,45.19,45.12,45.16,29800.0,35.6614,35.7009,35.6456,35.6772,29800.0
2011-11-28 15:00:00,45.16,45.25,45.15,45.22,18600.0,35.6772,35.7483,35.6693,35.7246,18600.0
2011-11-28 15:05:00,45.23,45.24,45.01,45.06,39000.0,35.7325,35.7404,35.5587,35.5982,39000.0
2011-11-28 15:10:00,45.06,45.12,45.05,45.05,25400.0,35.5982,35.6456,35.5903,35.5903,25400.0
2011-11-28 15:15:00,45.05,45.06,44.93,45.05,43400.0,35.5903,35.5982,35.4955,35.5903,43400.0
2011-11-28 15:20:00,45.06,45.14,44.99,45.11,30500.0,35.5982,35.6614,35.5429,35.6377,30500.0
2011-11-28 15:25:00,45.11,45.11,45.05,45.05,34300.0,35.6377,35.6377,35.5903,35.5903,34300.0
2011-11-28 15:30:00,45.06,45.15,45.02,45.03,59400.0,35.5982,35.6693,35.5666,35.5745,59400.0
2011-11-28 15:35:00,45.04,45.18,45.04,45.11,53000.0,35.5824,35.693,35.5824,35.6377,53000.0
2011-11-28 15:40:00,45.1,45.15,45.05,45.14,62900.0,35.6298,35.6693,35.5903,35.6614,62900.0
2011-11-28 15:45:00,45.14,45.15,45.02,45.09,50900.0,35.6614,35.6693,35.5666,35.6219,50900.0
2011-11-28 15:50:00,45.08,45.12,45.04,45.11,61500.0,35.614,35.6456,35.5824,35.6377,61500.0
2011-11-28 15:55:00,45.11,45.23,45.1,45.21,301900.0,35.6377,35.7325,35.6298,35.7167,301900.0
2011-11-29 09:30:00,45.19,45.32,45.05,45.23,47200.0,35.7009,35.8036,35.5903,35.7325,47200.0
2011-11-29 09:35:00,45.23,45.26,45.0,45.11,42300.0,35.7325,35.7562,35.5508,35.6377,42300.0
2011-11-29 09:40:00,45.11,45.18,45.07,45.12,36300.0,35.6377,35.693,35.6061,35.6456,36300.0
2011-11-29 09:45:00,45.12,45.14,45.03,45.1,39400.0,35.6456,35.6614,35.5745,35.6298,39400.0
2011-11-29 09:50:00,45.08,45.14,44.99,45.09,41700.0,35.614,35.6614,35.5429,35.6219,41700.0
2011-11-29 09:55:00,45.08,45.09,45.01,45.06,30200.0,35.614,35.6219,35.5587,35.5982,30200.0
2011-11-29 10:00:00,45.09,45.21,44.9,44.94,110900.0,35.6219,35.7167,35.4718,35.5034,110900.0
2011-11-29 10:05:00,44.95,45.11,44.93,45.1,112700.0,35.5113,35.6377,35.4955,35.6298,112700.0
2011-11-29 10:10:00,45.11,45.32,44.97,45.22,71200.0,35.6377,35.8036,35.5271,35.7246,71200.0
2011-11-29 10:15:00,45.24,45.31,45.2,45.23,31700.0,35.7404,35.7957,35.7088,35.7325,31700.0
2011-11-29 10:20:00,45.26,45.33,45.23,45.3,15300.0,35.7562,35.8115,35.7325,35.7878,15300.0
2011-11-29 10:25:00,45.3,45.31,45.24,45.24,25800.0,35.7878,35.7957,35.7404,35.7404,25800.0
2011-11-29 10:30:00,45.25,45.26,45.08,45.14,60300.0,35.7483,35.7562,35.614,35.6614,60300.0
2011-11-29 10:35:00,45.13,45.18,45.11,45.16,60000.0,35.6535,35.693,35.6377,35.6772,60000.0
2011-11-29 10:40:00,45.18,45.21,45.07,45.07,50800.0,35.693,35.7167,35.6061,35.6061,50800.0
2011-11-29 10:45:00,45.07,45.12,45.02,45.05,98900.0,35.6061,35.6456,35.5666,35.5903,98900.0
2011-11-29 10:50:00,45.04,45.05,45.0,45.03,54400.0,35.5824,35.5903,35.5508,35.5745,54400.0
2011-11-29 10:55:00,45.03,45.04,44.98,44.99,23200.0,35.5745,35.5824,35.535,35.5429,23200.0
2011-11-29 11:00:00,45.0,45.01,44.91,44.95,16600.0,35.5508,35.5587,35.4797,35.5113,16600.0
2011-11-29 11:05:00,44.95,44.95,44.78,44.82,41100.0,35.5113,35.5113,35.377,35.4086,41100.0
2011-11-29 11:10:00,44.83,44.97,44.83,44.95,18500.0,35.4165,35.5271,35.4165,35.5113,18500.0
2011-11-29 11:15:00,44.95,45.08,44.94,45.05,12400.0,35.5113,35.614,35.5034,35.5903,12400.0
2011-11-29 11:20:00,45.05,45.06,45.0,45.0,12400.0,35.5903,35.5982,35.5508,35.5508,12400.0
2011-11-29 11:25:00,45.01,45.1,45.01,45.05,23100.0,35.5587,35.6298,35.5587,35.5903,23100.0
2011-11-29 11:30:00,45.06,45.12,45.06,45.09,19000.0,35.5982,35.6456,35.5982,35.6219,19000.0
2011-11-29 11:35:00,45.1,45.18,45.09,45.17,15700.0,35.6298,35.693,35.6219,35.6851,15700.0
2011-11-29 11:40:00,45.17,45.19,45.1,45.11,22000.0,35.6851,35.7009,35.6298,35.6377,22000.0
2011-11-29 11:45:00,45.11,45.16,45.08,45.13,12000.0,35.6377,35.6772,35.614,35.6535,12000.0
2011-11-29 11:50:00,45.14,45.15,45.02,45.05,26700.0,35.6614,35.6693,35.5666,35.5903,26700.0
2011-11-29 11:55:00,45.03,45.08,45.03,45.08,22200.0,35.5745,35.614,35.5745,35.614,22200.0
2011-11-29 12:00:00,45.07,45.16,45.07,45.13,15100.0,35.6061,35.6772,35.6061,35.6535,15100.0
2011-11-29 12:05:00,45.15,45.2,45.11,45.2,21800.0,35.6693,35.7088,35.6377,35.7088,21800.0
2011-11-29 12:10:00,45.2,45.22,45.17,45.18,17300.0,35.7088,35.7246,35.6851,35.693,17300.0
2011-11-29 12:15:00,45.18,45.2,45.15,45.17,18100.0,35.693,35.7088,35.6693,35.6851,18100.0
2011-11-29 12:20:00,45.16,45.17,45.14,45.16,7600.0,35.6772,35.6851,35.6614,35.6772,7600.0
2011-11-29 12:25:00,45.15,45.22,45.15,45.22,8900.0,35.6693,35.7246,35.6693,35.7246,8900.0
2011-11-29 12:30:00,45.22,45.22,45.15,45.17,15400.0,35.7246,35.7246,35.6693,35.6851,15400.0
2011-11-29 12:35:00,45.17,45.17,45.08,45.12,30900.0,35.6851,35.6851,35.614,35.6456,30900.0
2011-11-29 12:40:00,45.11,45.13,45.05,45.06,20500.0,35.6377,35.6535,35.5903,35.5982,20500.0
2011-11-29 12:45:00,45.07,45.08,45.03,45.07,14200.0,35.6061,35.614,35.5745,35.6061,14200.0
2011-11-29 12:50:00,45.07,45.1,45.06,45.07,13900.0,35.6061,35.6298,35.5982,35.6061,13900.0
2011-11-29 12:55:00,45.07,45.11,45.04,45.1,12700.0,35.6061,35.6377,35.5824,35.6298,12700.0
2011-11-29 13:00:00,45.09,45.09,45.02,45.02,12200.0,35.6219,35.6219,35.5666,35.5666,12200.0
2011-11-29 13:05:00,45.02,45.03,44.94,44.97,15000.0,35.5666,35.5745,35.5034,35.5271,15000.0
2011-11-29 13:10:00,44.97,45.06,44.97,45.06,11100.0,35.5271,35.5982,35.5271,35.5982,11100.0
2011-11-29 13:15:00,45.05,45.08,45.03,45.05,19300.0,35.5903,35.614,35.5745,35.5903,19300.0
2011-11-29 13:20:00,45.04,45.15,45.03,45.13,11800.0,35.5824,35.6693,35.5745,35.6535,11800.0
2011-11-29 13:25:00,45.13,45.15,45.09,45.09,15700.0,35.6535,35.6693,35.6219,35.6219,15700.0
2011-11-29 13:30:00,45.08,45.09,45.04,45.04,17400.0,35.614,35.6219,35.5824,35.5824,17400.0
2011-11-29 13:35:00,45.03,45.17,45.01,45.17,20800.0,35.5745,35.6851,35.5587,35.6851,20800.0
2011-11-29 13:40:00,45.16,45.17,45.12,45.17,21600.0,35.6772,35.6851,35.6456,35.6851,21600.0
2011-11-29 13:45:00,45.16,45.17,45.13,45.13,17600.0,35.6772,35.6851,35.6535,35.6535,17600.0
2011-11-29 13:50:00,45.13,45.15,44.99,44.99,66500.0,35.6535,35.6693,35.5429,35.5429,66500.0
2011-11-29 13:55:00,44.99,45.04,44.97,45.01,39000.0,35.5429,35.5824,35.5271,35.5587,39000.0
2011-11-29 14:00:00,45.01,45.06,44.95,45.06,12100.0,35.5587,35.5982,35.5113,35.5982,12100.0
2011-11-29 14:05:00,45.05,45.06,44.99,44.99,16200.0,35.5903,35.5982,35.5429,35.5429,16200.0
2011-11-29 14:10:00,44.99,45.05,44.99,45.03,13400.0,35.5429,35.5903,35.5429,35.5745,13400.0
2011-11-29 14:15:00,45.03,45.07,44.99,45.07,19400.0,35.5745,35.6061,35.5429,35.6061,19400.0
2011-11-29 14:20:00,45.07,45.17,45.07,45.17,14900.0,35.6061,35.6851,35.6061,35.6851,14900.0
2011-11-29 14:25:00,45.16,45.21,45.15,45.19,17000.0,35.6772,35.7167,35.6693,35.7009,17000.0
2011-11-29 14:30:00,45.2,45.26,45.16,45.23,27000.0,35.7088,35.7562,35.6772,35.7325,27000.0
2011-11-29 14:35:00,45.22,45.23,45.18,45.19,20000.0,35.7246,35.7325,35.693,35.7009,20000.0
2011-11-29 14:40:00,45.18,45.23,45.18,45.19,32400.0,35.693,35.7325,35.693,35.7009,32400.0
2011-11-29 14:45:00,45.18,45.2,45.1,45.1,17100.0,35.693,35.7088,35.6298,35.6298,17100.0
2011-11-29 14:50:00,45.1,45.15,45.02,45.13,45400.0,35.6298,35.6693,35.5666,35.6535,45400.0
2011-11-29 14:55:00,45.13,45.26,45.13,45.23,36200.0,35.6535,35.7562,35.6535,35.7325,36200.0
2011-11-29 15:00:00,45.22,45.29,45.22,45.26,51100.0,35.7246,35.7799,35.7246,35.7562,51100.0
2011-11-29 15:05:00,45.26,45.26,45.19,45.19,37700.0,35.7562,35.7562,35.7009,35.7009,37700.0
2011-11-29 15:10:00,45.19,45.38,45.18,45.36,48400.0,35.7009,35.851,35.693,35.8352,48400.0
2011-11-29 15:15:00,45.36,45.47,45.36,45.39,96800.0,35.8352,35.9221,35.8352,35.8589,96800.0
2011-11-29 15:20:00,45.38,45.39,45.31,45.37,29400.0,35.851,35.8589,35.7957,35.8431,29400.0
2011-11-29 15:25:00,45.37,45.39,45.33,45.36,22300.0,35.8431,35.8589,35.8115,35.8352,22300.0
2011-11-29 15:30:00,45.36,45.47,45.36,45.47,66600.0,35.8352,35.9221,35.8352,35.9221,66600.0
2011-11-29 15:35:00,45.47,45.5,45.36,45.36,71700.0,35.9221,35.9458,35.8352,35.8352,71700.0
2011-11-29 15:40:00,45.38,45.4,45.31,45.34,49500.0,35.851,35.8668,35.7957,35.8194,49500.0
2011-11-29 15:45:00,45.35,45.42,45.32,45.38,66800.0,35.8273,35.8826,35.8036,35.851,66800.0
2011-11-29 15:50:00,45.37,45.37,45.21,45.26,89400.0,35.8431,35.8431,35.7167,35.7562,89400.0
2011-11-29 15:55:00,45.26,45.31,45.24,45.25,99900.0,35.7562,35.7957,35.7404,35.7483,99900.0
2011-11-30 09:30:00,46.52,46.78,46.49,46.72,41900.0,36.7517,36.9571,36.728,36.9097,41900.0
2011-11-30 09:35:00,46.72,46.76,46.66,46.74,28200.0,36.9097,36.9413,36.8623,36.9255,28200.0
2011-11-30 09:40:00,46.74,46.9,46.71,46.83,62600.0,36.9255,37.0519,36.9018,36.9966,62600.0
2011-11-30 09:45:00,46.82,46.85,46.76,46.82,42100.0,36.9887,37.0124,36.9413,36.9887,42100.0
2011-11-30 09:50:00,46.83,46.91,46.8,46.89,34300.0,36.9966,37.0598,36.9729,37.044,34300.0
2011-11-30 09:55:00,46.9,46.99,46.89,46.99,22900.0,37.0519,37.123,37.044,37.123,22900.0
2011-11-30 10:00:00,46.99,46.99,46.88,46.92,21100.0,37.123,37.123,37.0361,37.0677,21100.0
2011-11-30 10:05:00,46.91,46.95,46.82,46.83,39300.0,37.0598,37.0914,36.9887,36.9966,39300.0
2011-11-30 10:10:00,46.83,46.86,46.76,46.81,32400.0,36.9966,37.0203,36.9413,36.9808,32400.0
2011-11-30 10:15:00,46.81,46.87,46.81,46.84,17700.0,36.9808,37.0282,36.9808,37.0045,17700.0
2011-11-30 10:20:00,46.84,46.88,46.78,46.8,25300.0,37.0045,37.0361,36.9571,36.9729,25300.0
2011-11-30 10:25:00,46.8,46.86,46.76,46.86,19400.0,36.9729,37.0203,36.9413,37.0203,19400.0
2011-11-30 10:30:00,46.85,46.88,46.8,46.8,17500.0,37.0124,37.0361,36.9729,36.9729,17500.0
2011-11-30 10:35:00,46.8,46.84,46.8,46.81,35400.0,36.9729,37.0045,36.9729,36.9808,35400.0
2011-11-30 10:40:00,46.81,46.84,46.8,46.82,33500.0,36.9808,37.0045,36.9729,36.9887,33500.0
2011-11-30 10:45:00,46.82,46.83,46.8,46.81,26900.0,36.9887,36.9966,36.9729,36.9808,26900.0
2011-11-30 10:50:00,46.82,46.85,46.8,46.84,24900.0,36.9887,37.0124,36.9729,37.0045,24900.0
2011-11-30 10:55:00,46.83,46.88,46.82,46.85,28100.0,36.9966,37.0361,36.9887,37.0124,28100.0
2011-11-30 11:00:00,46.84,46.85,46.75,46.76,17400.0,37.0045,37.0124,36.9334,36.9413,17400.0
2011-11-30 11:05:00,46.75,46.77,46.72,46.75,18700.0,36.9334,36.9492,36.9097,36.9334,18700.0
2011-11-30 11:10:00,46.76,46.76,46.74,46.75,19200.0,36.9413,36.9413,36.9255,36.9334,19200.0
2011-11-30 11:15:00,46.74,46.76,46.71,46.74,18800.0,36.9255,36.9413,36.9018,36.9255,18800.0
2011-11-30 11:20:00,46.73,46.74,46.67,46.69,22100.0,36.9176,36.9255,36.8702,36.886,22100.0
2011-11-30 11:25:00,46.69,46.7,46.64,46.65,17600.0,36.886,36.8939,36.8465,36.8544,17600.0
2011-11-30 11:30:00,46.65,46.67,46.64,46.65,13400.0,36.8544,36.8702,36.8465,36.8544,13400.0
2011-11-30 11:35:00,46.65,46.69,46.65,46.66,7700.0,36.8544,36.886,36.8544,36.8623,7700.0
2011-11-30 11:40:00,46.67,46.67,46.63,46.63,17600.0,36.8702,36.8702,36.8386,36.8386,17600.0
2011-11-30 11:45:00,46.64,46.66,46.64,46.65,12200.0,36.8465,36.8623,36.8465,36.8544,12200.0
2011-11-30 11:50:00,46.66,46.67,46.53,46.54,21500.0,36.8623,36.8702,36.7596,36.7675,21500.0
2011-11-30 11:55:00,46.55,46.58,46.45,46.49,58200.0,36.7754,36.7991,36.6964,36.728,58200.0
2011-11-30 12:00:00,46.5,46.5,46.44,46.47,14000.0,36.7359,36.7359,36.6885,36.7122,14000.0
2011-11-30 12:05:00,46.47,46.47,46.45,46.46,16200.0,36.7122,36.7122,36.6964,36.7043,16200.0
2011-11-30 12:10:00,46.46,46.47,46.41,46.42,20900.0,36.7043,36.7122,36.6648,36.6727,20900.0
2011-11-30 12:15:00,46.43,46.47,46.42,46.45,10300.0,36.6806,36.7122,36.6727,36.6964,10300.0
2011-11-30 12:20:00,46.45,46.55,46.45,46.52,17200.0,36.6964,36.7754,36.6964,36.7517,17200.0
2011-11-30 12:25:00,46.53,46.56,46.53,46.55,9900.0,36.7596,36.7833,36.7596,36.7754,9900.0
2011-11-30 12:30:00,46.55,46.57,46.55,46.55,14100.0,36.7754,36.7912,36.7754,36.7754,14100.0
2011-11-30 12:35:00,46.55,46.55,46.48,46.48,11600.0,36.7754,36.7754,36.7201,36.7201,11600.0
2011-11-30 12:40:00,46.48,46.48,46.44,46.46,11200.0,36.7201,36.7201,36.6885,36.7043,11200.0
2011-11-30 12:45:00,46.46,46.52,46.46,46.49,26500.0,36.7043,36.7517,36.7043,36.728,26500.0
2011-11-30 12:50:00,46.49,46.51,46.49,46.51,8300.0,36.728,36.7438,36.728,36.7438,8300.0
2011-11-30 12:55:00,46.52,46.55,46.5,46.55,17800.0,36.7517,36.7754,36.7359,36.7754,17800.0
2011-11-30 13:00:00,46.54,46.57,46.54,46.57,14800.0,36.7675,36.7912,36.7675,36.7912,14800.0
2011-11-30 13:05:00,46.58,46.59,46.54,46.56,38800.0,36.7991,36.807,36.7675,36.7833,38800.0
2011-11-30 13:10:00,46.56,46.56,46.52,46.54,14800.0,36.7833,36.7833,36.7517,36.7675,14800.0
2011-11-30 13:15:00,46.53,46.54,46.45,46.48,19500.0,36.7596,36.7675,36.6964,36.7201,19500.0
2011-11-30 13:20:00,46.48,46.5,46.47,46.49,8200.0,36.7201,36.7359,36.7122,36.728,8200.0
2011-11-30 13:25:00,46.49,46.51,46.46,46.46,16100.0,36.728,36.7438,36.7043,36.7043,16100.0
2011-11-30 13:30:00,46.45,46.53,46.44,46.52,16900.0,36.6964,36.7596,36.6885,36.7517,16900.0
2011-11-30 13:35:00,46.53,46.57,46.49,46.49,42700.0,36.7596,36.7912,36.728,36.728,42700.0
2011-11-30 13:40:00,46.48,46.48,46.44,46.44,11200.0,36.7201,36.7201,36.6885,36.6885,11200.0
2011-11-30 13:45:00,46.45,46.47,46.44,46.45,9800.0,36.6964,36.7122,36.6885,36.6964,9800.0
2011-11-30 13:50:00,46.45,46.45,46.39,46.41,12100.0,36.6964,36.6964,36.649,36.6648,12100.0
2011-11-30 13:55:00,46.41,46.44,46.41,46.42,11800.0,36.6648,36.6885,36.6648,36.6727,11800.0
2011-11-30 14:00:00,46.42,46.51,46.42,46.5,21600.0,36.6727,36.7438,36.6727,36.7359,21600.0
2011-11-30 14:05:00,46.5,46.51,46.42,46.42,40900.0,36.7359,36.7438,36.6727,36.6727,40900.0
2011-11-30 14:10:00,46.41,46.43,46.36,46.39,19700.0,36.6648,36.6806,36.6252,36.649,19700.0
2011-11-30 14:15:00,46.4,46.41,46.38,46.39,14100.0,36.6569,36.6648,36.6411,36.649,14100.0
2011-11-30 14:20:00,46.39,46.41,46.37,46.41,21400.0,36.649,36.6648,36.6331,36.6648,21400.0
2011-11-30 14:25:00,46.41,46.46,46.41,46.43,15700.0,36.6648,36.7043,36.6648,36.6806,15700.0
2011-11-30 14:30:00,46.44,46.48,46.4,46.4,60500.0,36.6885,36.7201,36.6569,36.6569,60500.0
2011-11-30 14:35:00,46.4,46.42,46.39,46.41,18900.0,36.6569,36.6727,36.649,36.6648,18900.0
2011-11-30 14:40:00,46.4,46.48,46.4,46.48,18000.0,36.6569,36.7201,36.6569,36.7201,18000.0
2011-11-30 14:45:00,46.48,46.49,46.39,46.39,22100.0,36.7201,36.728,36.649,36.649,22100.0
2011-11-30 14:50:00,46.39,46.46,46.39,46.42,28800.0,36.649,36.7043,36.649,36.6727,28800.0
2011-11-30 14:55:00,46.42,46.47,46.4,46.47,21100.0,36.6727,36.7122,36.6569,36.7122,21100.0
2011-11-30 15:00:00,46.47,46.52,46.45,46.51,31200.0,36.7122,36.7517,36.6964,36.7438,31200.0
2011-11-30 15:05:00,46.51,46.55,46.48,46.5,50000.0,36.7438,36.7754,36.7201,36.7359,50000.0
2011-11-30 15:10:00,46.5,46.61,46.5,46.55,56400.0,36.7359,36.8228,36.7359,36.7754,56400.0
2011-11-30 15:15:00,46.55,46.63,46.54,46.63,24500.0,36.7754,36.8386,36.7675,36.8386,24500.0
2011-11-30 15:20:00,46.63,46.69,46.63,46.64,39400.0,36.8386,36.886,36.8386,36.8465,39400.0
2011-11-30 15:25:00,46.64,46.7,46.63,46.66,72100.0,36.8465,36.8939,36.8386,36.8623,72100.0
2011-11-30 15:30:00,46.66,46.7,46.62,46.7,80800.0,36.8623,36.8939,36.8307,36.8939,80800.0
2011-11-30 15:35:00,46.69,46.74,46.66,46.67,83000.0,36.886,36.9255,36.8623,36.8702,83000.0
2011-11-30 15:40:00,46.68,46.8,46.68,46.71,153400.0,36.8781,36.9729,36.8781,36.9018,153400.0
2011-11-30 15:45:00,46.72,46.75,46.65,46.7,93100.0,36.9097,36.9334,36.8544,36.8939,93100.0
2011-11-30 15:50:00,46.71,46.84,46.66,46.69,220800.0,36.9018,37.0045,36.8623,36.886,220800.0
2011-11-30 15:55:00,46.69,46.76,46.66,46.66,447200.0,36.886,36.9413,36.8623,36.8623,447200.0
2011-12-01 09:30:00,46.49,46.79,46.31,46.75,49900.0,36.728,36.965,36.5857,36.9334,49900.0
2011-12-01 09:35:00,46.75,46.75,46.33,46.38,20800.0,36.9334,36.9334,36.6015,36.6411,20800.0
2011-12-01 09:40:00,46.37,46.61,46.36,46.54,26000.0,36.6331,36.8228,36.6252,36.7675,26000.0
2011-12-01 09:45:00,46.56,46.61,46.54,46.57,37000.0,36.7833,36.8228,36.7675,36.7912,37000.0
2011-12-01 09:50:00,46.56,46.65,46.56,46.59,52800.0,36.7833,36.8544,36.7833,36.807,52800.0
2011-12-01 09:55:00,46.59,46.65,46.55,46.6,42000.0,36.807,36.8544,36.7754,36.8149,42000.0
2011-12-01 10:00:00,46.61,46.65,46.48,46.6,44900.0,36.8228,36.8544,36.7201,36.8149,44900.0
2011-12-01 10:05:00,46.6,46.64,46.57,46.61,16400.0,36.8149,36.8465,36.7912,36.8228,16400.0
2011-12-01 10:10:00,46.61,46.63,46.52,46.52,14800.0,36.8228,36.8386,36.7517,36.7517,14800.0
2011-12-01 10:15:00,46.53,46.6,46.5,46.52,10600.0,36.7596,36.8149,36.7359,36.7517,10600.0
2011-12-01 10:20:00,46.51,46.52,46.44,46.49,20800.0,36.7438,36.7517,36.6885,36.728,20800.0
2011-12-01 10:25:00,46.5,46.54,46.47,46.47,16300.0,36.7359,36.7675,36.7122,36.7122,16300.0
2011-12-01 10:30:00,46.47,46.47,46.36,46.4,20300.0,36.7122,36.7122,36.6252,36.6569,20300.0
2011-12-01 10:35:00,46.41,46.41,46.28,46.32,27900.0,36.6648,36.6648,36.562,36.5936,27900.0
2011-12-01 10:40:00,46.32,46.34,46.26,46.34,18700.0,36.5936,36.6094,36.5462,36.6094,18700.0
2011-12-01 10:45:00,46.34,46.39,46.33,46.37,33900.0,36.6094,36.649,36.6015,36.6331,33900.0
2011-12-01 10:50:00,46.36,46.38,46.34,46.35,16600.0,36.6252,36.6411,36.6094,36.6173,16600.0
2011-12-01 10:55:00,46.34,46.35,46.3,46.35,16800.0,36.6094,36.6173,36.5778,36.6173,16800.0
2011-12-01 11:00:00,46.35,46.36,46.33,46.35,15000.0,36.6173,36.6252,36.6015,36.6173,15000.0
2011-12-01 11:05:00,46.36,46.38,46.35,46.35,21700.0,36.6252,36.6411,36.6173,36.6173,21700.0
2011-12-01 11:10:00,46.35,46.36,46.29,46.33,19000.0,36.6173,36.6252,36.5699,36.6015,19000.0
2011-12-01 11:15:00,46.32,46.35,46.2,46.25,27200.0,36.5936,36.6173,36.4988,36.5383,27200.0
2011-12-01 11:20:00,46.25,46.26,46.18,46.23,18400.0,36.5383,36.5462,36.483,36.5225,18400.0
2011-12-01 11:25:00,46.22,46.22,46.19,46.2,21500.0,36.5146,36.5146,36.4909,36.4988,21500.0
2011-12-01 11:30:00,46.19,46.2,46.11,46.2,19700.0,36.4909,36.4988,36.4277,36.4988,19700.0
2011-12-01 11:35:00,46.19,46.27,46.16,46.27,16500.0,36.4909,36.5541,36.4672,36.5541,16500.0
2011-12-01 11:40:00,46.27,46.35,46.27,46.33,15000.0,36.5541,36.6173,36.5541,36.6015,15000.0
2011-12-01 11:45:00,46.34,46.37,46.34,46.37,12200.0,36.6094,36.6331,36.6094,36.6331,12200.0
2011-12-01 11:50:00,46.38,46.48,46.38,46.46,13100.0,36.6411,36.7201,36.6411,36.7043,13100.0
2011-12-01 11:55:00,46.47,46.5,46.45,46.47,12000.0,36.7122,36.7359,36.6964,36.7122,12000.0
2011-12-01 12:00:00,46.47,46.48,46.37,46.4,37900.0,36.7122,36.7201,36.6331,36.6569,37900.0
2011-12-01 12:05:00,46.4,46.45,46.38,46.39,15000.0,36.6569,36.6964,36.6411,36.649,15000.0
2011-12-01 12:10:00,46.4,46.4,46.36,46.39,9600.0,36.6569,36.6569,36.6252,36.649,9600.0
2011-12-01 12:15:00,46.4,46.41,46.36,46.41,8800.0,36.6569,36.6648,36.6252,36.6648,8800.0
2011-12-01 12:20:00,46.42,46.49,46.39,46.49,11400.0,36.6727,36.728,36.649,36.728,11400.0
2011-12-01 12:25:00,46.49,46.51,46.48,46.51,4900.0,36.728,36.7438,36.7201,36.7438,4900.0
2011-12-01 12:30:00,46.5,46.55,46.48,46.54,11100.0,36.7359,36.7754,36.7201,36.7675,11100.0
2011-12-01 12:35:00,46.54,46.55,46.45,46.46,11700.0,36.7675,36.7754,36.6964,36.7043,11700.0
2011-12-01 12:40:00,46.46,46.47,46.33,46.33,35700.0,36.7043,36.7122,36.6015,36.6015,35700.0
2011-12-01 12:45:00,46.34,46.37,46.28,46.32,9700.0,36.6094,36.6331,36.562,36.5936,9700.0
2011-12-01 12:50:00,46.31,46.37,46.27,46.33,8900.0,36.5857,36.6331,36.5541,36.6015,8900.0
2011-12-01 12:55:00,46.33,46.33,46.18,46.18,11900.0,36.6015,36.6015,36.483,36.483,11900.0
2011-12-01 13:00:00,46.19,46.24,46.19,46.2,15100.0,36.4909,36.5304,36.4909,36.4988,15100.0
2011-12-01 13:05:00,46.2,46.21,46.18,46.19,11300.0,36.4988,36.5067,36.483,36.4909,11300.0
2011-12-01 13:10:00,46.19,46.28,46.18,46.27,9200.0,36.4909,36.562,36.483,36.5541,9200.0
2011-12-01 13:15:00,46.27,46.31,46.25,46.31,6600.0,36.5541,36.5857,36.5383,36.5857,6600.0
2011-12-01 13:20:00,46.32,46.34,46.3,46.33,9000.0,36.5936,36.6094,36.5778,36.6015,9000.0
2011-12-01 13:25:00,46.33,46.37,46.33,46.36,9000.0,36.6015,36.6331,36.6015,36.6252,9000.0
2011-12-01 13:30:00,46.36,46.42,46.33,46.35,20500.0,36.6252,36.6727,36.6015,36.6173,20500.0
2011-12-01 13:35:00,46.36,46.37,46.33,46.34,58000.0,36.6252,36.6331,36.6015,36.6094,58000.0
2011-12-01 13:40:00,46.34,46.37,46.33,46.33,63100.0,36.6094,36.6331,36.6015,36.6015,63100.0
2011-12-01 13:45:00,46.33,46.34,46.32,46.32,20800.0,36.6015,36.6094,36.5936,36.5936,20800.0
2011-12-01 13:50:00,46.33,46.33,46.31,46.32,12100.0,36.6015,36.6015,36.5857,36.5936,12100.0
2011-12-01 13:55:00,46.32,46.39,46.31,46.39,13200.0,36.5936,36.649,36.5857,36.649,13200.0
2011-12-01 14:00:00,46.4,46.42,46.35,46.35,16700.0,36.6569,36.6727,36.6173,36.6173,16700.0
2011-12-01 14:05:00,46.34,46.36,46.31,46.36,18600.0,36.6094,36.6252,36.5857,36.6252,18600.0
2011-12-01 14:10:00,46.37,46.37,46.33,46.35,14000.0,36.6331,36.6331,36.6015,36.6173,14000.0
2011-12-01 14:15:00,46.35,46.37,46.32,46.34,17900.0,36.6173,36.6331,36.5936,36.6094,17900.0
2011-12-01 14:20:00,46.34,46.39,46.34,46.37,14500.0,36.6094,36.649,36.6094,36.6331,14500.0
2011-12-01 14:25:00,46.37,46.38,46.34,46.37,17100.0,36.6331,36.6411,36.6094,36.6331,17100.0
2011-12-01 14:30:00,46.37,46.37,46.29,46.33,23000.0,36.6331,36.6331,36.5699,36.6015,23000.0
2011-12-01 14:35:00,46.32,46.34,46.31,46.31,11200.0,36.5936,36.6094,36.5857,36.5857,11200.0
2011-12-01 14:40:00,46.32,46.33,46.28,46.3,10400.0,36.5936,36.6015,36.562,36.5778,10400.0
2011-12-01 14:45:00,46.31,46.4,46.31,46.33,46800.0,36.5857,36.6569,36.5857,36.6015,46800.0
2011-12-01 14:50:00,46.34,46.35,46.32,46.34,12300.0,36.6094,36.6173,36.5936,36.6094,12300.0
2011-12-01 14:55:00,46.35,46.35,46.3,46.31,21000.0,36.6173,36.6173,36.5778,36.5857,21000.0
2011-12-01 15:00:00,46.3,46.35,46.29,46.35,13600.0,36.5778,36.6173,36.5699,36.6173,13600.0
2011-12-01 15:05:00,46.35,46.37,46.25,46.28,27800.0,36.6173,36.6331,36.5383,36.562,27800.0
2011-12-01 15:10:00,46.28,46.4,46.28,46.39,18900.0,36.562,36.6569,36.562,36.649,18900.0
2011-12-01 15:15:00,46.38,46.4,46.37,46.4,9300.0,36.6411,36.6569,36.6331,36.6569,9300.0
2011-12-01 15:20:00,46.4,46.44,46.35,46.43,21900.0,36.6569,36.6885,36.6173,36.6806,21900.0
2011-12-01 15:25:00,46.44,46.46,46.42,46.43,99800.0,36.6885,36.7043,36.6727,36.6806,99800.0
2011-12-01 15:30:00,46.44,46.44,46.41,46.41,26600.0,36.6885,36.6885,36.6648,36.6648,26600.0
2011-12-01 15:35:00,46.41,46.44,46.38,46.4,31800.0,36.6648,36.6885,36.6411,36.6569,31800.0
2011-12-01 15:40:00,46.4,46.45,46.36,46.38,40600.0,36.6569,36.6964,36.6252,36.6411,40600.0
2011-12-01 15:45:00,46.38,46.41,46.32,46.39,57400.0,36.6411,36.6648,36.5936,36.649,57400.0
2011-12-01 15:50:00,46.39,46.41,46.34,46.36,46300.0,36.649,36.6648,36.6094,36.6252,46300.0
2011-12-01 15:55:00,46.36,46.41,46.32,46.4,78200.0,36.6252,36.6648,36.5936,36.6569,78200.0
2011-12-02 09:30:00,46.79,46.93,46.76,46.89,26000.0,36.965,37.0756,36.9413,37.044,26000.0
2011-12-02 09:35:00,46.9,46.96,46.82,46.88,16000.0,37.0519,37.0993,36.9887,37.0361,16000.0
2011-12-02 09:40:00,46.88,46.93,46.82,46.9,22100.0,37.0361,37.0756,36.9887,37.0519,22100.0
2011-12-02 09:45:00,46.91,47.0,46.89,46.92,40900.0,37.0598,37.1309,37.044,37.0677,40900.0
2011-12-02 09:50:00,46.91,46.97,46.85,46.96,18800.0,37.0598,37.1072,37.0124,37.0993,18800.0
2011-12-02 09:55:00,46.96,46.98,46.93,46.96,27500.0,37.0993,37.1151,37.0756,37.0993,27500.0
2011-12-02 10:00:00,46.96,46.99,46.94,46.96,28200.0,37.0993,37.123,37.0835,37.0993,28200.0
2011-12-02 10:05:00,46.97,46.98,46.91,46.91,18000.0,37.1072,37.1151,37.0598,37.0598,18000.0
2011-12-02 10:10:00,46.93,46.96,46.87,46.89,48200.0,37.0756,37.0993,37.0282,37.044,48200.0
2011-12-02 10:15:00,46.91,46.98,46.89,46.98,17600.0,37.0598,37.1151,37.044,37.1151,17600.0
2011-12-02 10:20:00,46.98,46.99,46.95,46.95,19100.0,37.1151,37.123,37.0914,37.0914,19100.0
2011-12-02 10:25:00,46.96,46.96,46.92,46.93,14900.0,37.0993,37.0993,37.0677,37.0756,14900.0
2011-12-02 10:30:00,46.93,46.94,46.87,46.93,51200.0,37.0756,37.0835,37.0282,37.0756,51200.0
2011-12-02 10:35:00,46.93,46.94,46.84,46.93,40700.0,37.0756,37.0835,37.0045,37.0756,40700.0
2011-12-02 10:40:00,46.91,46.97,46.89,46.93,24100.0,37.0598,37.1072,37.044,37.0756,24100.0
2011-12-02 10:45:00,46.93,46.94,46.86,46.9,30400.0,37.0756,37.0835,37.0203,37.0519,30400.0
2011-12-02 10:50:00,46.9,46.92,46.86,46.92,24200.0,37.0519,37.0677,37.0203,37.0677,24200.0
2011-12-02 10:55:00,46.92,46.97,46.92,46.96,15900.0,37.0677,37.1072,37.0677,37.0993,15900.0
2011-12-02 11:00:00,46.96,46.98,46.89,46.9,64400.0,37.0993,37.1151,37.044,37.0519,64400.0
2011-12-02 11:05:00,46.89,46.9,46.81,46.84,23800.0,37.044,37.0519,36.9808,37.0045,23800.0
2011-12-02 11:10:00,46.84,46.87,46.81,46.82,13000.0,37.0045,37.0282,36.9808,36.9887,13000.0
2011-12-02 11:15:00,46.81,46.88,46.79,46.88,17300.0,36.9808,37.0361,36.965,37.0361,17300.0
2011-12-02 11:20:00,46.88,46.97,46.88,46.94,9000.0,37.0361,37.1072,37.0361,37.0835,9000.0
2011-12-02 11:25:00,46.93,46.98,46.89,46.98,14900.0,37.0756,37.1151,37.044,37.1151,14900.0
2011-12-02 11:30:00,46.97,46.99,46.89,46.91,29200.0,37.1072,37.123,37.044,37.0598,29200.0
2011-12-02 11:35:00,46.91,46.91,46.82,46.86,20000.0,37.0598,37.0598,36.9887,37.0203,20000.0
2011-12-02 11:40:00,46.86,46.89,46.77,46.77,18300.0,37.0203,37.044,36.9492,36.9492,18300.0
2011-12-02 11:45:00,46.78,46.85,46.73,46.73,13900.0,36.9571,37.0124,36.9176,36.9176,13900.0
2011-12-02 11:50:00,46.72,46.85,46.7,46.85,14900.0,36.9097,37.0124,36.8939,37.0124,14900.0
2011-12-02 11:55:00,46.84,46.84,46.77,46.77,16800.0,37.0045,37.0045,36.9492,36.9492,16800.0
2011-12-02 12:00:00,46.78,46.79,46.73,46.79,15200.0,36.9571,36.965,36.9176,36.965,15200.0
2011-12-02 12:05:00,46.8,46.86,46.78,46.8,89000.0,36.9729,37.0203,36.9571,36.9729,89000.0
2011-12-02 12:10:00,46.8,46.82,46.76,46.77,17000.0,36.9729,36.9887,36.9413,36.9492,17000.0
2011-12-02 12:15:00,46.77,46.84,46.76,46.84,17700.0,36.9492,37.0045,36.9413,37.0045,17700.0
2011-12-02 12:20:00,46.84,46.91,46.84,46.89,15200.0,37.0045,37.0598,37.0045,37.044,15200.0
2011-12-02 12:25:00,46.89,46.89,46.79,46.79,22200.0,37.044,37.044,36.965,36.965,22200.0
2011-12-02 12:30:00,46.8,46.83,46.73,46.83,13500.0,36.9729,36.9966,36.9176,36.9966,13500.0
2011-12-02 12:35:00,46.83,46.85,46.78,46.85,20900.0,36.9966,37.0124,36.9571,37.0124,20900.0
2011-12-02 12:40:00,46.84,46.88,46.84,46.86,15600.0,37.0045,37.0361,37.0045,37.0203,15600.0
2011-12-02 12:45:00,46.85,46.95,46.84,46.93,37900.0,37.0124,37.0914,37.0045,37.0756,37900.0
2011-12-02 12:50:00,46.92,46.94,46.9,46.94,8600.0,37.0677,37.0835,37.0519,37.0835,8600.0
2011-12-02 12:55:00,46.94,46.94,46.89,46.91,7800.0,37.0835,37.0835,37.044,37.0598,7800.0
2011-12-02 13:00:00,46.9,46.92,46.85,46.86,20800.0,37.0519,37.0677,37.0124,37.0203,20800.0
2011-12-02 13:05:00,46.87,46.88,46.84,46.86,33500.0,37.0282,37.0361,37.0045,37.0203,33500.0
2011-12-02 13:10:00,46.86,46.87,46.83,46.83,27900.0,37.0203,37.0282,36.9966,36.9966,27900.0
2011-12-02 13:15:00,46.83,46.86,46.82,46.84,24400.0,36.9966,37.0203,36.9887,37.0045,24400.0
2011-12-02 13:20:00,46.84,46.89,46.83,46.87,26600.0,37.0045,37.044,36.9966,37.0282,26600.0
2011-12-02 13:25:00,46.87,46.89,46.87,46.88,8900.0,37.0282,37.044,37.0282,37.0361,8900.0
2011-12-02 13:30:00,46.87,46.89,46.84,46.88,16300.0,37.0282,37.044,37.0045,37.0361,16300.0
2011-12-02 13:35:00,46.88,46.89,46.85,46.87,11600.0,37.0361,37.044,37.0124,37.0282,11600.0
2011-12-02 13:40:00,46.87,46.9,46.86,46.87,19000.0,37.0282,37.0519,37.0203,37.0282,19000.0
2011-12-02 13:45:00,46.88,46.97,46.88,46.93,19700.0,37.0361,37.1072,37.0361,37.0756,19700.0
2011-12-02 13:50:00,46.93,46.97,46.85,46.89,50800.0,37.0756,37.1072,37.0124,37.044,50800.0
2011-12-02 13:55:00,46.9,46.94,46.88,46.93,16000.0,37.0519,37.0835,37.0361,37.0756,16000.0
2011-12-02 14:00:00,46.93,46.93,46.85,46.85,18000.0,37.0756,37.0756,37.0124,37.0124,18000.0
2011-12-02 14:05:00,46.84,46.91,46.79,46.91,39900.0,37.0045,37.0598,36.965,37.0598,39900.0
2011-12-02 14:10:00,46.9,46.92,46.87,46.91,17800.0,37.0519,37.0677,37.0282,37.0598,17800.0
2011-12-02 14:15:00,46.9,46.93,46.87,46.92,16600.0,37.0519,37.0756,37.0282,37.0677,16600.0
2011-12-02 14:20:00,46.93,46.96,46.89,46.94,38300.0,37.0756,37.0993,37.044,37.0835,38300.0
2011-12-02 14:25:00,46.95,46.96,46.91,46.91,20600.0,37.0914,37.0993,37.0598,37.0598,20600.0
2011-12-02 14:30:00,46.91,46.92,46.86,46.9,19300.0,37.0598,37.0677,37.0203,37.0519,19300.0
2011-12-02 14:35:00,46.89,46.9,46.84,46.89,22200.0,37.044,37.0519,37.0045,37.044,22200.0
2011-12-02 14:40:00,46.89,46.92,46.89,46.91,17900.0,37.044,37.0677,37.044,37.0598,17900.0
2011-12-02 14:45:00,46.9,46.95,46.89,46.92,20900.0,37.0519,37.0914,37.044,37.0677,20900.0
2011-12-02 14:50:00,46.91,46.92,46.89,46.9,14700.0,37.0598,37.0677,37.044,37.0519,14700.0
2011-12-02 14:55:00,46.91,46.92,46.85,46.87,26300.0,37.0598,37.0677,37.0124,37.0282,26300.0
2011-12-02 15:00:00,46.87,46.97,46.86,46.95,22700.0,37.0282,37.1072,37.0203,37.0914,22700.0
2011-12-02 15:05:00,46.96,46.97,46.9,46.9,19300.0,37.0993,37.1072,37.0519,37.0519,19300.0
2011-12-02 15:10:00,46.89,46.96,46.89,46.92,28100.0,37.044,37.0993,37.044,37.0677,28100.0
2011-12-02 15:15:00,46.92,46.98,46.92,46.92,20700.0,37.0677,37.1151,37.0677,37.0677,20700.0
2011-12-02 15:20:00,46.92,46.94,46.89,46.94,26200.0,37.0677,37.0835,37.044,37.0835,26200.0
2011-12-02 15:25:00,46.92,46.96,46.89,46.93,34000.0,37.0677,37.0993,37.044,37.0756,34000.0
2011-12-02 15:30:00,46.93,46.95,46.89,46.91,35000.0,37.0756,37.0914,37.044,37.0598,35000.0
2011-12-02 15:35:00,46.9,46.98,46.89,46.95,44800.0,37.0519,37.1151,37.044,37.0914,44800.0
2011-12-02 15:40:00,46.95,46.96,46.87,46.87,66500.0,37.0914,37.0993,37.0282,37.0282,66500.0
2011-12-02 15:45:00,46.87,46.88,46.8,46.8,98100.0,37.0282,37.0361,36.9729,36.9729,98100.0
2011-12-02 15:50:00,46.8,46.89,46.77,46.86,70100.0,36.9729,37.044,36.9492,37.0203,70100.0
2011-12-02 15:55:00,46.85,46.89,46.8,46.81,140000.0,37.0124,37.044,36.9729,36.9808,140000.0
2011-12-05 09:30:00,47.22,47.22,46.98,47.06,60200.0,37.3047,37.3047,37.1151,37.1783,60200.0
2011-12-05 09:35:00,47.03,47.05,46.84,46.98,20800.0,37.1546,37.1704,37.0045,37.1151,20800.0
2011-12-05 09:40:00,46.99,47.02,46.93,46.98,17600.0,37.123,37.1467,37.0756,37.1151,17600.0
2011-12-05 09:45:00,47.0,47.02,46.87,46.87,27800.0,37.1309,37.1467,37.0282,37.0282,27800.0
2011-12-05 09:50:00,46.87,47.03,46.85,46.98,31700.0,37.0282,37.1546,37.0124,37.1151,31700.0
2011-12-05 09:55:00,46.99,47.0,46.95,46.98,20100.0,37.123,37.1309,37.0914,37.1151,20100.0
2011-12-05 10:00:00,46.97,47.02,46.87,46.94,30100.0,37.1072,37.1467,37.0282,37.0835,30100.0
2011-12-05 10:05:00,46.96,47.02,46.93,47.02,14200.0,37.0993,37.1467,37.0756,37.1467,14200.0
2011-12-05 10:10:00,47.03,47.13,47.03,47.11,26200.0,37.1546,37.2336,37.1546,37.2178,26200.0
2011-12-05 10:15:00,47.12,47.13,47.02,47.02,20500.0,37.2257,37.2336,37.1467,37.1467,20500.0
2011-12-05 10:20:00,47.03,47.06,47.03,47.06,35300.0,37.1546,37.1783,37.1546,37.1783,35300.0
2011-12-05 10:25:00,47.05,47.15,47.03,47.1,25700.0,37.1704,37.2494,37.1546,37.2099,25700.0
2011-12-05 10:30:00,47.1,47.15,47.05,47.05,42200.0,37.2099,37.2494,37.1704,37.1704,42200.0
2011-12-05 10:35:00,47.06,47.07,47.01,47.01,14400.0,37.1783,37.1862,37.1388,37.1388,14400.0
2011-12-05 10:40:00,47.0,47.05,47.0,47.04,8800.0,37.1309,37.1704,37.1309,37.1625,8800.0
2011-12-05 10:45:00,47.04,47.04,46.99,47.01,8000.0,37.1625,37.1625,37.123,37.1388,8000.0
2011-12-05 10:50:00,47.0,47.04,47.0,47.0,10800.0,37.1309,37.1625,37.1309,37.1309,10800.0
2011-12-05 10:55:00,46.99,47.0,46.95,46.98,12800.0,37.123,37.1309,37.0914,37.1151,12800.0
2011-12-05 11:00:00,46.96,47.02,46.96,47.02,15400.0,37.0993,37.1467,37.0993,37.1467,15400.0
2011-12-05 11:05:00,47.02,47.04,47.0,47.02,12600.0,37.1467,37.1625,37.1309,37.1467,12600.0
2011-12-05 11:10:00,47.02,47.04,47.01,47.03,7000.0,37.1467,37.1625,37.1388,37.1546,7000.0
2011-12-05 11:15:00,47.03,47.06,47.02,47.04,11400.0,37.1546,37.1783,37.1467,37.1625,11400.0
2011-12-05 11:20:00,47.05,47.05,46.99,46.99,7800.0,37.1704,37.1704,37.123,37.123,7800.0
2011-12-05 11:25:00,47.0,47.04,47.0,47.03,8800.0,37.1309,37.1625,37.1309,37.1546,8800.0
2011-12-05 11:30:00,47.03,47.03,46.97,46.97,9500.0,37.1546,37.1546,37.1072,37.1072,9500.0
2011-12-05 11:35:00,46.96,47.01,46.94,47.0,13200.0,37.0993,37.1388,37.0835,37.1309,13200.0
2011-12-05 11:40:00,47.0,47.03,47.0,47.03,16700.0,37.1309,37.1546,37.1309,37.1546,16700.0
2011-12-05 11:45:00,47.03,47.04,47.02,47.04,9400.0,37.1546,37.1625,37.1467,37.1625,9400.0
2011-12-05 11:50:00,47.03,47.04,46.98,46.99,14500.0,37.1546,37.1625,37.1151,37.123,14500.0
2011-12-05 11:55:00,47.0,47.0,46.98,47.0,7200.0,37.1309,37.1309,37.1151,37.1309,7200.0
2011-12-05 12:00:00,47.0,47.0,46.98,47.0,10100.0,37.1309,37.1309,37.1151,37.1309,10100.0
2011-12-05 12:05:00,47.0,47.0,46.97,46.97,24200.0,37.1309,37.1309,37.1072,37.1072,24200.0
2011-12-05 12:10:00,46.98,46.98,46.94,46.96,11000.0,37.1151,37.1151,37.0835,37.0993,11000.0
2011-12-05 12:15:00,46.96,46.99,46.96,46.99,5600.0,37.0993,37.123,37.0993,37.123,5600.0
2011-12-05 12:20:00,47.0,47.01,46.96,46.99,16800.0,37.1309,37.1388,37.0993,37.123,16800.0
2011-12-05 12:25:00,46.99,46.99,46.96,46.96,5200.0,37.123,37.123,37.0993,37.0993,5200.0
2011-12-05 12:30:00,46.96,47.0,46.96,47.0,11500.0,37.0993,37.1309,37.0993,37.1309,11500.0
2011-12-05 12:35:00,47.0,47.0,46.96,46.96,13300.0,37.1309,37.1309,37.0993,37.0993,13300.0
2011-12-05 12:40:00,46.96,46.98,46.96,46.98,7000.0,37.0993,37.1151,37.0993,37.1151,7000.0
2011-12-05 12:45:00,46.98,46.99,46.98,46.99,8700.0,37.1151,37.123,37.1151,37.123,8700.0
2011-12-05 12:50:00,46.98,47.02,46.98,47.0,22800.0,37.1151,37.1467,37.1151,37.1309,22800.0
2011-12-05 12:55:00,47.0,47.0,46.97,46.97,12500.0,37.1309,37.1309,37.1072,37.1072,12500.0
2011-12-05 13:00:00,46.98,46.98,46.94,46.94,10500.0,37.1151,37.1151,37.0835,37.0835,10500.0
2011-12-05 13:05:00,46.94,46.94,46.91,46.93,8000.0,37.0835,37.0835,37.0598,37.0756,8000.0
2011-12-05 13:10:00,46.92,46.94,46.92,46.92,23500.0,37.0677,37.0835,37.0677,37.0677,23500.0
2011-12-05 13:15:00,46.92,46.93,46.9,46.9,7400.0,37.0677,37.0756,37.0519,37.0519,7400.0
2011-12-05 13:20:00,46.9,46.92,46.9,46.91,11600.0,37.0519,37.0677,37.0519,37.0598,11600.0
2011-12-05 13:25:00,46.92,46.93,46.91,46.92,8400.0,37.0677,37.0756,37.0598,37.0677,8400.0
2011-12-05 13:30:00,46.91,46.91,46.88,46.9,19200.0,37.0598,37.0598,37.0361,37.0519,19200.0
2011-12-05 13:35:00,46.89,46.92,46.87,46.88,21800.0,37.044,37.0677,37.0282,37.0361,21800.0
2011-12-05 13:40:00,46.89,46.89,46.72,46.75,30500.0,37.044,37.044,36.9097,36.9334,30500.0
2011-12-05 13:45:00,46.75,46.8,46.62,46.63,24100.0,36.9334,36.9729,36.8307,36.8386,24100.0
2011-12-05 13:50:00,46.63,46.69,46.61,46.64,14400.0,36.8386,36.886,36.8228,36.8465,14400.0
2011-12-05 13:55:00,46.65,46.71,46.63,46.68,11400.0,36.8544,36.9018,36.8386,36.8781,11400.0
2011-12-05 14:00:00,46.68,46.69,46.61,46.62,16000.0,36.8781,36.886,36.8228,36.8307,16000.0
2011-12-05 14:05:00,46.62,46.62,46.52,46.54,15700.0,36.8307,36.8307,36.7517,36.7675,15700.0
2011-12-05 14:10:00,46.55,46.58,46.52,46.55,27900.0,36.7754,36.7991,36.7517,36.7754,27900.0
2011-12-05 14:15:00,46.55,46.56,46.44,46.56,50200.0,36.7754,36.7833,36.6885,36.7833,50200.0
2011-12-05 14:20:00,46.56,46.61,46.55,46.56,16000.0,36.7833,36.8228,36.7754,36.7833,16000.0
2011-12-05 14:25:00,46.55,46.64,46.51,46.64,22100.0,36.7754,36.8465,36.7438,36.8465,22100.0
2011-12-05 14:30:00,46.63,46.64,46.58,46.6,18900.0,36.8386,36.8465,36.7991,36.8149,18900.0
2011-12-05 14:35:00,46.6,46.69,46.59,46.65,20900.0,36.8149,36.886,36.807,36.8544,20900.0
2011-12-05 14:40:00,46.66,46.69,46.65,46.69,15900.0,36.8623,36.886,36.8544,36.886,15900.0
2011-12-05 14:45:00,46.69,46.71,46.67,46.71,25200.0,36.886,36.9018,36.8702,36.9018,25200.0
2011-12-05 14:50:00,46.71,46.71,46.68,46.68,36700.0,36.9018,36.9018,36.8781,36.8781,36700.0
2011-12-05 14:55:00,46.68,46.77,46.68,46.73,38100.0,36.8781,36.9492,36.8781,36.9176,38100.0
2011-12-05 15:00:00,46.73,46.8,46.69,46.78,74500.0,36.9176,36.9729,36.886,36.9571,74500.0
2011-12-05 15:05:00,46.79,46.85,46.6,46.67,91800.0,36.965,37.0124,36.8149,36.8702,91800.0
2011-12-05 15:10:00,46.67,46.71,46.66,46.67,32700.0,36.8702,36.9018,36.8623,36.8702,32700.0
2011-12-05 15:15:00,46.65,46.7,46.57,46.68,56700.0,36.8544,36.8939,36.7912,36.8781,56700.0
2011-12-05 15:20:00,46.69,46.7,46.59,46.68,61700.0,36.886,36.8939,36.807,36.8781,61700.0
2011-12-05 15:25:00,46.67,46.72,46.61,46.62,38200.0,36.8702,36.9097,36.8228,36.8307,38200.0
2011-12-05 15:30:00,46.64,46.81,46.6,46.75,42400.0,36.8465,36.9808,36.8149,36.9334,42400.0
2011-12-05 15:35:00,46.75,46.76,46.66,46.72,40500.0,36.9334,36.9413,36.8623,36.9097,40500.0
2011-12-05 15:40:00,46.71,46.72,46.63,46.7,46000.0,36.9018,36.9097,36.8386,36.8939,46000.0
2011-12-05 15:45:00,46.68,46.8,46.65,46.75,42800.0,36.8781,36.9729,36.8544,36.9334,42800.0
2011-12-05 15:50:00,46.76,46.83,46.7,46.81,86700.0,36.9413,36.9966,36.8939,36.9808,86700.0
2011-12-05 15:55:00,46.81,46.84,46.77,46.83,128600.0,36.9808,37.0045,36.9492,36.9966,128600.0
2011-12-06 09:30:00,46.94,46.94,46.7,46.86,20500.0,37.0835,37.0835,36.8939,37.0203,20500.0
2011-12-06 09:35:00,46.84,46.85,46.8,46.8,15800.0,37.0045,37.0124,36.9729,36.9729,15800.0
2011-12-06 09:40:00,46.84,46.88,46.71,46.78,24200.0,37.0045,37.0361,36.9018,36.9571,24200.0
2011-12-06 09:45:00,46.76,46.76,46.67,46.73,26000.0,36.9413,36.9413,36.8702,36.9176,26000.0
2011-12-06 09:50:00,46.73,46.78,46.67,46.77,16700.0,36.9176,36.9571,36.8702,36.9492,16700.0
2011-12-06 09:55:00,46.77,46.91,46.76,46.85,20600.0,36.9492,37.0598,36.9413,37.0124,20600.0
2011-12-06 10:00:00,46.84,46.97,46.83,46.95,35700.0,37.0045,37.1072,36.9966,37.0914,35700.0
2011-12-06 10:05:00,46.93,46.97,46.87,46.9,16000.0,37.0756,37.1072,37.0282,37.0519,16000.0
2011-12-06 10:10:00,46.9,46.95,46.81,46.93,17600.0,37.0519,37.0914,36.9808,37.0756,17600.0
2011-12-06 10:15:00,46.93,46.95,46.88,46.92,13000.0,37.0756,37.0914,37.0361,37.0677,13000.0
2011-12-06 10:20:00,46.91,46.98,46.82,46.95,21200.0,37.0598,37.1151,36.9887,37.0914,21200.0
2011-12-06 10:25:00,46.94,46.98,46.93,46.95,13100.0,37.0835,37.1151,37.0756,37.0914,13100.0
2011-12-06 10:30:00,46.95,47.0,46.89,46.9,20200.0,37.0914,37.1309,37.044,37.0519,20200.0
2011-12-06 10:35:00,46.89,46.92,46.85,46.92,16000.0,37.044,37.0677,37.0124,37.0677,16000.0
2011-12-06 10:40:00,46.91,46.91,46.8,46.82,10200.0,37.0598,37.0598,36.9729,36.9887,10200.0
2011-12-06 10:45:00,46.83,46.9,46.81,46.85,11900.0,36.9966,37.0519,36.9808,37.0124,11900.0
2011-12-06 10:50:00,46.86,46.88,46.82,46.82,9200.0,37.0203,37.0361,36.9887,36.9887,9200.0
2011-12-06 10:55:00,46.81,46.82,46.77,46.8,9700.0,36.9808,36.9887,36.9492,36.9729,9700.0
2011-12-06 11:00:00,46.81,46.86,46.81,46.85,11400.0,36.9808,37.0203,36.9808,37.0124,11400.0
2011-12-06 11:05:00,46.85,46.88,46.79,46.79,11700.0,37.0124,37.0361,36.965,36.965,11700.0
2011-12-06 11:10:00,46.79,46.89,46.78,46.89,9200.0,36.965,37.044,36.9571,37.044,9200.0
2011-12-06 11:15:00,46.89,46.89,46.79,46.8,9200.0,37.044,37.044,36.965,36.9729,9200.0
2011-12-06 11:20:00,46.81,46.91,46.8,46.9,14900.0,36.9808,37.0598,36.9729,37.0519,14900.0
2011-12-06 11:25:00,46.9,46.91,46.87,46.87,15400.0,37.0519,37.0598,37.0282,37.0282,15400.0
2011-12-06 11:30:00,46.88,46.91,46.82,46.82,12300.0,37.0361,37.0598,36.9887,36.9887,12300.0
2011-12-06 11:35:00,46.81,46.81,46.77,46.81,8800.0,36.9808,36.9808,36.9492,36.9808,8800.0
2011-12-06 11:40:00,46.81,46.81,46.77,46.8,11800.0,36.9808,36.9808,36.9492,36.9729,11800.0
2011-12-06 11:45:00,46.79,46.79,46.72,46.73,8300.0,36.965,36.965,36.9097,36.9176,8300.0
2011-12-06 11:50:00,46.72,46.81,46.72,46.81,9400.0,36.9097,36.9808,36.9097,36.9808,9400.0
2011-12-06 11:55:00,46.81,46.91,46.81,46.91,20200.0,36.9808,37.0598,36.9808,37.0598,20200.0
2011-12-06 12:00:00,46.9,46.9,46.84,46.85,8500.0,37.0519,37.0519,37.0045,37.0124,8500.0
2011-12-06 12:05:00,46.86,46.88,46.82,46.87,5700.0,37.0203,37.0361,36.9887,37.0282,5700.0
2011-12-06 12:10:00,46.87,46.92,46.86,46.9,11600.0,37.0282,37.0677,37.0203,37.0519,11600.0
2011-12-06 12:15:00,46.91,46.91,46.86,46.87,9600.0,37.0598,37.0598,37.0203,37.0282,9600.0
2011-12-06 12:20:00,46.87,46.91,46.83,46.85,9200.0,37.0282,37.0598,36.9966,37.0124,9200.0
2011-12-06 12:25:00,46.85,46.87,46.83,46.87,8200.0,37.0124,37.0282,36.9966,37.0282,8200.0
2011-12-06 12:30:00,46.87,46.88,46.84,46.85,6900.0,37.0282,37.0361,37.0045,37.0124,6900.0
2011-12-06 12:35:00,46.85,46.91,46.82,46.9,9100.0,37.0124,37.0598,36.9887,37.0519,9100.0
2011-12-06 12:40:00,46.9,46.9,46.86,46.86,18300.0,37.0519,37.0519,37.0203,37.0203,18300.0
2011-12-06 12:45:00,46.88,46.89,46.85,46.85,5500.0,37.0361,37.044,37.0124,37.0124,5500.0
2011-12-06 12:50:00,46.84,46.87,46.82,46.84,7200.0,37.0045,37.0282,36.9887,37.0045,7200.0
2011-12-06 12:55:00,46.84,46.88,46.84,46.85,5700.0,37.0045,37.0361,37.0045,37.0124,5700.0
2011-12-06 13:00:00,46.86,46.87,46.85,46.86,6500.0,37.0203,37.0282,37.0124,37.0203,6500.0
2011-12-06 13:05:00,46.87,46.87,46.84,46.84,12000.0,37.0282,37.0282,37.0045,37.0045,12000.0
2011-12-06 13:10:00,46.85,46.85,46.79,46.84,13800.0,37.0124,37.0124,36.965,37.0045,13800.0
2011-12-06 13:15:00,46.85,46.95,46.85,46.93,63700.0,37.0124,37.0914,37.0124,37.0756,63700.0
2011-12-06 13:20:00,46.93,46.94,46.89,46.92,36200.0,37.0756,37.0835,37.044,37.0677,36200.0
2011-12-06 13:25:00,46.92,46.92,46.87,46.89,13700.0,37.0677,37.0677,37.0282,37.044,13700.0
2011-12-06 13:30:00,46.89,46.91,46.87,46.9,9100.0,37.044,37.0598,37.0282,37.0519,9100.0
2011-12-06 13:35:00,46.89,46.91,46.88,46.89,10700.0,37.044,37.0598,37.0361,37.044,10700.0
2011-12-06 13:40:00,46.89,46.89,46.76,46.77,43800.0,37.044,37.044,36.9413,36.9492,43800.0
2011-12-06 13:45:00,46.77,46.77,46.73,46.73,13100.0,36.9492,36.9492,36.9176,36.9176,13100.0
2011-12-06 13:50:00,46.73,46.76,46.73,46.76,13400.0,36.9176,36.9413,36.9176,36.9413,13400.0
2011-12-06 13:55:00,46.77,46.77,46.7,46.71,18200.0,36.9492,36.9492,36.8939,36.9018,18200.0
2011-12-06 14:00:00,46.71,46.73,46.69,46.73,11500.0,36.9018,36.9176,36.886,36.9176,11500.0
2011-12-06 14:05:00,46.73,46.76,46.72,46.75,8300.0,36.9176,36.9413,36.9097,36.9334,8300.0
2011-12-06 14:10:00,46.75,46.79,46.73,46.78,9900.0,36.9334,36.965,36.9176,36.9571,9900.0
2011-12-06 14:15:00,46.79,46.84,46.79,46.84,10500.0,36.965,37.0045,36.965,37.0045,10500.0
2011-12-06 14:20:00,46.84,46.85,46.77,46.77,16900.0,37.0045,37.0124,36.9492,36.9492,16900.0
2011-12-06 14:25:00,46.78,46.84,46.77,46.83,8500.0,36.9571,37.0045,36.9492,36.9966,8500.0
2011-12-06 14:30:00,46.84,46.9,46.81,46.89,9200.0,37.0045,37.0519,36.9808,37.044,9200.0
2011-12-06 14:35:00,46.89,46.99,46.87,46.97,19400.0,37.044,37.123,37.0282,37.1072,19400.0
2011-12-06 14:40:00,46.97,47.02,46.95,46.98,44000.0,37.1072,37.1467,37.0914,37.1151,44000.0
2011-12-06 14:45:00,46.98,47.0,46.93,46.95,18600.0,37.1151,37.1309,37.0756,37.0914,18600.0
2011-12-06 14:50:00,46.94,47.02,46.92,47.0,47400.0,37.0835,37.1467,37.0677,37.1309,47400.0
2011-12-06 14:55:00,47.0,47.02,46.97,46.97,12000.0,37.1309,37.1467,37.1072,37.1072,12000.0
2011-12-06 15:00:00,46.98,46.99,46.94,46.94,114100.0,37.1151,37.123,37.0835,37.0835,114100.0
2011-12-06 15:05:00,46.95,46.98,46.92,46.98,75500.0,37.0914,37.1151,37.0677,37.1151,75500.0
2011-12-06 15:10:00,46.98,47.03,46.98,46.98,85900.0,37.1151,37.1546,37.1151,37.1151,85900.0
2011-12-06 15:15:00,46.98,47.0,46.94,46.95,23600.0,37.1151,37.1309,37.0835,37.0914,23600.0
2011-12-06 15:20:00,46.96,46.96,46.93,46.95,24200.0,37.0993,37.0993,37.0756,37.0914,24200.0
2011-12-06 15:25:00,46.95,46.96,46.85,46.87,52000.0,37.0914,37.0993,37.0124,37.0282,52000.0
2011-12-06 15:30:00,46.88,46.95,46.88,46.95,29900.0,37.0361,37.0914,37.0361,37.0914,29900.0
2011-12-06 15:35:00,46.95,46.99,46.94,46.95,32300.0,37.0914,37.123,37.0835,37.0914,32300.0
2011-12-06 15:40:00,46.95,46.97,46.89,46.9,18900.0,37.0914,37.1072,37.044,37.0519,18900.0
2011-12-06 15:45:00,46.9,46.91,46.86,46.91,44000.0,37.0519,37.0598,37.0203,37.0598,44000.0
2011-12-06 15:50:00,46.91,46.91,46.85,46.87,50400.0,37.0598,37.0598,37.0124,37.0282,50400.0
2011-12-06 15:55:00,46.87,46.88,46.82,46.84,93100.0,37.0282,37.0361,36.9887,37.0045,93100.0
2011-12-07 09:30:00,46.62,46.75,46.51,46.61,22600.0,36.8307,36.9334,36.7438,36.8228,22600.0
2011-12-07 09:35:00,46.55,46.56,46.29,46.45,22500.0,36.7754,36.7833,36.5699,36.6964,22500.0
2011-12-07 09:40:00,46.44,46.44,46.27,46.32,18500.0,36.6885,36.6885,36.5541,36.5936,18500.0
2011-12-07 09:45:00,46.31,46.39,46.25,46.35,29500.0,36.5857,36.649,36.5383,36.6173,29500.0
2011-12-07 09:50:00,46.36,46.41,46.28,46.3,17900.0,36.6252,36.6648,36.562,36.5778,17900.0
2011-12-07 09:55:00,46.29,46.41,46.28,46.39,16000.0,36.5699,36.6648,36.562,36.649,16000.0
2011-12-07 10:00:00,46.4,46.49,46.39,46.49,18500.0,36.6569,36.728,36.649,36.728,18500.0
2011-12-07 10:05:00,46.48,46.51,46.33,46.35,24400.0,36.7201,36.7438,36.6015,36.6173,24400.0
2011-12-07 10:10:00,46.38,46.49,46.38,46.48,23200.0,36.6411,36.728,36.6411,36.7201,23200.0
2011-12-07 10:15:00,46.5,46.52,46.44,46.51,20300.0,36.7359,36.7517,36.6885,36.7438,20300.0
2011-12-07 10:20:00,46.51,46.52,46.36,46.39,25800.0,36.7438,36.7517,36.6252,36.649,25800.0
2011-12-07 10:25:00,46.4,46.4,46.28,46.35,17200.0,36.6569,36.6569,36.562,36.6173,17200.0
2011-12-07 10:30:00,46.33,46.39,46.25,46.38,20900.0,36.6015,36.649,36.5383,36.6411,20900.0
2011-12-07 10:35:00,46.38,46.39,46.3,46.38,18300.0,36.6411,36.649,36.5778,36.6411,18300.0
2011-12-07 10:40:00,46.39,46.45,46.37,46.4,14200.0,36.649,36.6964,36.6331,36.6569,14200.0
2011-12-07 10:45:00,46.41,46.54,46.41,46.53,14600.0,36.6648,36.7675,36.6648,36.7596,14600.0
2011-12-07 10:50:00,46.52,46.52,46.46,46.47,15300.0,36.7517,36.7517,36.7043,36.7122,15300.0
2011-12-07 10:55:00,46.47,46.52,46.38,46.52,17700.0,36.7122,36.7517,36.6411,36.7517,17700.0
2011-12-07 11:00:00,46.52,46.56,46.51,46.56,14300.0,36.7517,36.7833,36.7438,36.7833,14300.0
2011-12-07 11:05:00,46.56,46.63,46.56,46.61,22600.0,36.7833,36.8386,36.7833,36.8228,22600.0
2011-12-07 11:10:00,46.62,46.62,46.56,46.57,13200.0,36.8307,36.8307,36.7833,36.7912,13200.0
2011-12-07 11:15:00,46.58,46.58,46.53,46.55,18000.0,36.7991,36.7991,36.7596,36.7754,18000.0
2011-12-07 11:20:00,46.55,46.62,46.53,46.61,25600.0,36.7754,36.8307,36.7596,36.8228,25600.0
2011-12-07 11:25:00,46.61,46.69,46.61,46.69,11200.0,36.8228,36.886,36.8228,36.886,11200.0
2011-12-07 11:30:00,46.69,46.76,46.69,46.71,24100.0,36.886,36.9413,36.886,36.9018,24100.0
2011-12-07 11:35:00,46.71,46.76,46.68,46.69,18900.0,36.9018,36.9413,36.8781,36.886,18900.0
2011-12-07 11:40:00,46.7,46.74,46.67,46.7,36800.0,36.8939,36.9255,36.8702,36.8939,36800.0
2011-12-07 11:45:00,46.7,46.74,46.68,46.71,11300.0,36.8939,36.9255,36.8781,36.9018,11300.0
2011-12-07 11:50:00,46.71,46.76,46.7,46.71,17000.0,36.9018,36.9413,36.8939,36.9018,17000.0
2011-12-07 11:55:00,46.71,46.71,46.66,46.67,15600.0,36.9018,36.9018,36.8623,36.8702,15600.0
2011-12-07 12:00:00,46.68,46.73,46.66,46.68,12700.0,36.8781,36.9176,36.8623,36.8781,12700.0
2011-12-07 12:05:00,46.68,46.68,46.61,46.62,16500.0,36.8781,36.8781,36.8228,36.8307,16500.0
2011-12-07 12:10:00,46.62,46.63,46.59,46.62,11100.0,36.8307,36.8386,36.807,36.8307,11100.0
2011-12-07 12:15:00,46.61,46.65,46.61,46.64,9400.0,36.8228,36.8544,36.8228,36.8465,9400.0
2011-12-07 12:20:00,46.64,46.72,46.63,46.72,11300.0,36.8465,36.9097,36.8386,36.9097,11300.0
2011-12-07 12:25:00,46.72,46.84,46.72,46.82,21300.0,36.9097,37.0045,36.9097,36.9887,21300.0
2011-12-07 12:30:00,46.81,46.83,46.79,46.8,12200.0,36.9808,36.9966,36.965,36.9729,12200.0
2011-12-07 12:35:00,46.8,46.83,46.79,46.79,13700.0,36.9729,36.9966,36.965,36.965,13700.0
2011-12-07 12:40:00,46.8,46.8,46.75,46.76,13300.0,36.9729,36.9729,36.9334,36.9413,13300.0
2011-12-07 12:45:00,46.77,46.78,46.74,46.77,16800.0,36.9492,36.9571,36.9255,36.9492,16800.0
2011-12-07 12:50:00,46.77,46.82,46.77,46.78,13200.0,36.9492,36.9887,36.9492,36.9571,13200.0
2011-12-07 12:55:00,46.79,46.83,46.78,46.78,11100.0,36.965,36.9966,36.9571,36.9571,11100.0
2011-12-07 13:00:00,46.79,46.8,46.77,46.77,7300.0,36.965,36.9729,36.9492,36.9492,7300.0
2011-12-07 13:05:00,46.78,46.78,46.72,46.72,9200.0,36.9571,36.9571,36.9097,36.9097,9200.0
2011-12-07 13:10:00,46.72,46.72,46.62,46.65,17800.0,36.9097,36.9097,36.8307,36.8544,17800.0
2011-12-07 13:15:00,46.65,46.71,46.65,46.71,13800.0,36.8544,36.9018,36.8544,36.9018,13800.0
2011-12-07 13:20:00,46.71,46.72,46.67,46.69,18400.0,36.9018,36.9097,36.8702,36.886,18400.0
2011-12-07 13:25:00,46.7,46.75,46.68,46.73,7700.0,36.8939,36.9334,36.8781,36.9176,7700.0
2011-12-07 13:30:00,46.73,46.73,46.66,46.66,11900.0,36.9176,36.9176,36.8623,36.8623,11900.0
2011-12-07 13:35:00,46.67,46.74,46.65,46.69,31400.0,36.8702,36.9255,36.8544,36.886,31400.0
2011-12-07 13:40:00,46.69,46.69,46.63,46.64,6600.0,36.886,36.886,36.8386,36.8465,6600.0
2011-12-07 13:45:00,46.64,46.65,46.58,46.61,13700.0,36.8465,36.8544,36.7991,36.8228,13700.0
2011-12-07 13:50:00,46.61,46.61,46.55,46.59,9900.0,36.8228,36.8228,36.7754,36.807,9900.0
2011-12-07 13:55:00,46.61,46.62,46.58,46.61,7900.0,36.8228,36.8307,36.7991,36.8228,7900.0
2011-12-07 14:00:00,46.6,46.66,46.6,46.63,11700.0,36.8149,36.8623,36.8149,36.8386,11700.0
2011-12-07 14:05:00,46.63,46.65,46.54,46.55,13000.0,36.8386,36.8544,36.7675,36.7754,13000.0
2011-12-07 14:10:00,46.54,46.56,46.53,46.54,11100.0,36.7675,36.7833,36.7596,36.7675,11100.0
2011-12-07 14:15:00,46.54,46.56,46.5,46.53,17600.0,36.7675,36.7833,36.7359,36.7596,17600.0
2011-12-07 14:20:00,46.52,46.53,46.45,46.46,41500.0,36.7517,36.7596,36.6964,36.7043,41500.0
2011-12-07 14:25:00,46.47,46.55,46.47,46.49,12400.0,36.7122,36.7754,36.7122,36.728,12400.0
2011-12-07 14:30:00,46.5,46.57,46.46,46.57,21800.0,36.7359,36.7912,36.7043,36.7912,21800.0
2011-12-07 14:35:00,46.58,46.64,46.55,46.63,18900.0,36.7991,36.8465,36.7754,36.8386,18900.0
2011-12-07 14:40:00,46.62,46.67,46.5,46.55,39900.0,36.8307,36.8702,36.7359,36.7754,39900.0
2011-12-07 14:45:00,46.55,46.59,46.46,46.46,35700.0,36.7754,36.807,36.7043,36.7043,35700.0
2011-12-07 14:50:00,46.46,46.51,46.44,46.5,19000.0,36.7043,36.7438,36.6885,36.7359,19000.0
2011-12-07 14:55:00,46.5,46.5,46.46,46.47,20300.0,36.7359,36.7359,36.7043,36.7122,20300.0
2011-12-07 15:00:00,46.47,46.53,46.47,46.51,36900.0,36.7122,36.7596,36.7122,36.7438,36900.0
2011-12-07 15:05:00,46.51,46.52,46.51,46.51,12600.0,36.7438,36.7517,36.7438,36.7438,12600.0
2011-12-07 15:10:00,46.52,46.53,46.49,46.52,25400.0,36.7517,36.7596,36.728,36.7517,25400.0
2011-12-07 15:15:00,46.53,46.7,46.52,46.66,52800.0,36.7596,36.8939,36.7517,36.8623,52800.0
2011-12-07 15:20:00,46.66,46.73,46.65,46.71,40800.0,36.8623,36.9176,36.8544,36.9018,40800.0
2011-12-07 15:25:00,46.72,46.78,46.72,46.78,38600.0,36.9097,36.9571,36.9097,36.9571,38600.0
2011-12-07 15:30:00,46.78,46.83,46.7,46.74,41500.0,36.9571,36.9966,36.8939,36.9255,41500.0
2011-12-07 15:35:00,46.75,46.86,46.73,46.86,78900.0,36.9334,37.0203,36.9176,37.0203,78900.0
2011-12-07 15:40:00,46.86,47.09,46.86,46.95,71000.0,37.0203,37.202,37.0203,37.0914,71000.0
2011-12-07 15:45:00,46.96,47.0,46.91,46.96,98000.0,37.0993,37.1309,37.0598,37.0993,98000.0
2011-12-07 15:50:00,46.97,47.0,46.92,46.96,81500.0,37.1072,37.1309,37.0677,37.0993,81500.0
2011-12-07 15:55:00,46.96,47.05,46.73,46.82,448100.0,37.0993,37.1704,36.9176,36.9887,448100.0
2011-12-08 09:30:00,46.63,46.67,46.43,46.61,34700.0,36.8386,36.8702,36.6806,36.8228,34700.0
2011-12-08 09:35:00,46.65,46.8,46.55,46.8,15300.0,36.8544,36.9729,36.7754,36.9729,15300.0
2011-12-08 09:40:00,46.79,46.8,46.69,46.73,13200.0,36.965,36.9729,36.886,36.9176,13200.0
2011-12-08 09:45:00,46.74,47.05,46.68,47.04,53000.0,36.9255,37.1704,36.8781,37.1625,53000.0
2011-12-08 09:50:00,47.04,47.08,46.97,47.03,50000.0,37.1625,37.1941,37.1072,37.1546,50000.0
2011-12-08 09:55:00,47.03,47.06,46.96,46.98,34500.0,37.1546,37.1783,37.0993,37.1151,34500.0
2011-12-08 10:00:00,46.97,46.99,46.84,46.84,28300.0,37.1072,37.123,37.0045,37.0045,28300.0
2011-12-08 10:05:00,46.84,46.93,46.8,46.86,40400.0,37.0045,37.0756,36.9729,37.0203,40400.0
2011-12-08 10:10:00,46.87,47.05,46.87,46.98,57000.0,37.0282,37.1704,37.0282,37.1151,57000.0
2011-12-08 10:15:00,46.98,47.0,46.9,46.92,51900.0,37.1151,37.1309,37.0519,37.0677,51900.0
2011-12-08 10:20:00,46.92,47.02,46.92,46.93,24900.0,37.0677,37.1467,37.0677,37.0756,24900.0
2011-12-08 10:25:00,46.94,46.97,46.81,46.82,20100.0,37.0835,37.1072,36.9808,36.9887,20100.0
2011-12-08 10:30:00,46.82,46.99,46.82,46.94,60400.0,36.9887,37.123,36.9887,37.0835,60400.0
2011-12-08 10:35:00,46.93,46.93,46.86,46.89,10000.0,37.0756,37.0756,37.0203,37.044,10000.0
2011-12-08 10:40:00,46.89,46.92,46.82,46.91,12400.0,37.044,37.0677,36.9887,37.0598,12400.0
2011-12-08 10:45:00,46.92,47.01,46.9,47.0,18700.0,37.0677,37.1388,37.0519,37.1309,18700.0
2011-12-08 10:50:00,47.0,47.03,46.95,46.95,18300.0,37.1309,37.1546,37.0914,37.0914,18300.0
2011-12-08 10:55:00,46.95,47.0,46.94,46.94,28100.0,37.0914,37.1309,37.0835,37.0835,28100.0
2011-12-08 11:00:00,46.93,46.93,46.84,46.89,38100.0,37.0756,37.0756,37.0045,37.044,38100.0
2011-12-08 11:05:00,46.89,46.95,46.81,46.82,42800.0,37.044,37.0914,36.9808,36.9887,42800.0
2011-12-08 11:10:00,46.81,46.9,46.8,46.84,28800.0,36.9808,37.0519,36.9729,37.0045,28800.0
2011-12-08 11:15:00,46.84,46.9,46.8,46.89,27200.0,37.0045,37.0519,36.9729,37.044,27200.0
2011-12-08 11:20:00,46.88,46.95,46.88,46.94,22500.0,37.0361,37.0914,37.0361,37.0835,22500.0
2011-12-08 11:25:00,46.94,46.95,46.9,46.9,26400.0,37.0835,37.0914,37.0519,37.0519,26400.0
2011-12-08 11:30:00,46.9,46.94,46.89,46.89,29700.0,37.0519,37.0835,37.044,37.044,29700.0
2011-12-08 11:35:00,46.89,46.9,46.8,46.86,32400.0,37.044,37.0519,36.9729,37.0203,32400.0
2011-12-08 11:40:00,46.85,46.88,46.84,46.87,16900.0,37.0124,37.0361,37.0045,37.0282,16900.0
2011-12-08 11:45:00,46.87,46.99,46.87,46.98,26400.0,37.0282,37.123,37.0282,37.1151,26400.0
2011-12-08 11:50:00,46.98,47.04,46.96,47.02,41900.0,37.1151,37.1625,37.0993,37.1467,41900.0
2011-12-08 11:55:00,47.02,47.03,46.97,46.98,9400.0,37.1467,37.1546,37.1072,37.1151,9400.0
2011-12-08 12:00:00,46.98,46.98,46.87,46.9,26600.0,37.1151,37.1151,37.0282,37.0519,26600.0
2011-12-08 12:05:00,46.89,46.94,46.88,46.94,28100.0,37.044,37.0835,37.0361,37.0835,28100.0
2011-12-08 12:10:00,46.94,47.03,46.93,47.03,28300.0,37.0835,37.1546,37.0756,37.1546,28300.0
2011-12-08 12:15:00,47.02,47.08,47.01,47.04,25100.0,37.1467,37.1941,37.1388,37.1625,25100.0
2011-12-08 12:20:00,47.03,47.04,46.99,46.99,18400.0,37.1546,37.1625,37.123,37.123,18400.0
2011-12-08 12:25:00,46.98,47.03,46.95,47.0,32500.0,37.1151,37.1546,37.0914,37.1309,32500.0
2011-12-08 12:30:00,46.99,47.01,46.95,46.99,24800.0,37.123,37.1388,37.0914,37.123,24800.0
2011-12-08 12:35:00,46.98,47.0,46.87,46.93,19000.0,37.1151,37.1309,37.0282,37.0756,19000.0
2011-12-08 12:40:00,46.92,46.99,46.91,46.96,17600.0,37.0677,37.123,37.0598,37.0993,17600.0
2011-12-08 12:45:00,46.95,46.96,46.89,46.96,11200.0,37.0914,37.0993,37.044,37.0993,11200.0
2011-12-08 12:50:00,46.96,46.98,46.9,46.92,17700.0,37.0993,37.1151,37.0519,37.0677,17700.0
2011-12-08 12:55:00,46.92,46.96,46.91,46.93,15300.0,37.0677,37.0993,37.0598,37.0756,15300.0
2011-12-08 13:00:00,46.93,46.94,46.86,46.91,31400.0,37.0756,37.0835,37.0203,37.0598,31400.0
2011-12-08 13:05:00,46.91,46.91,46.76,46.76,28800.0,37.0598,37.0598,36.9413,36.9413,28800.0
2011-12-08 13:10:00,46.77,46.78,46.65,46.73,30500.0,36.9492,36.9571,36.8544,36.9176,30500.0
2011-12-08 13:15:00,46.73,46.74,46.68,46.71,22300.0,36.9176,36.9255,36.8781,36.9018,22300.0
2011-12-08 13:20:00,46.71,46.72,46.65,46.68,13500.0,36.9018,36.9097,36.8544,36.8781,13500.0
2011-12-08 13:25:00,46.68,46.73,46.67,46.71,10600.0,36.8781,36.9176,36.8702,36.9018,10600.0
2011-12-08 13:30:00,46.7,46.75,46.69,46.7,26400.0,36.8939,36.9334,36.886,36.8939,26400.0
2011-12-08 13:35:00,46.7,46.78,46.67,46.78,12400.0,36.8939,36.9571,36.8702,36.9571,12400.0
2011-12-08 13:40:00,46.78,46.9,46.77,46.89,14600.0,36.9571,37.0519,36.9492,37.044,14600.0
2011-12-08 13:45:00,46.89,46.92,46.85,46.85,13400.0,37.044,37.0677,37.0124,37.0124,13400.0
2011-12-08 13:50:00,46.85,46.86,46.82,46.82,10300.0,37.0124,37.0203,36.9887,36.9887,10300.0
2011-12-08 13:55:00,46.82,46.92,46.78,46.88,19900.0,36.9887,37.0677,36.9571,37.0361,19900.0
2011-12-08 14:00:00,46.87,46.87,46.72,46.72,11200.0,37.0282,37.0282,36.9097,36.9097,11200.0
2011-12-08 14:05:00,46.72,46.76,46.67,46.75,12100.0,36.9097,36.9413,36.8702,36.9334,12100.0
2011-12-08 14:10:00,46.75,46.75,46.7,46.7,16600.0,36.9334,36.9334,36.8939,36.8939,16600.0
2011-12-08 14:15:00,46.7,46.76,46.68,46.76,13500.0,36.8939,36.9413,36.8781,36.9413,13500.0
2011-12-08 14:20:00,46.74,46.75,46.69,46.74,19000.0,36.9255,36.9334,36.886,36.9255,19000.0
2011-12-08 14:25:00,46.74,46.75,46.65,46.66,25600.0,36.9255,36.9334,36.8544,36.8623,25600.0
2011-12-08 14:30:00,46.66,46.71,46.6,46.7,19900.0,36.8623,36.9018,36.8149,36.8939,19900.0
2011-12-08 14:35:00,46.7,46.7,46.64,46.64,13800.0,36.8939,36.8939,36.8465,36.8465,13800.0
2011-12-08 14:40:00,46.62,46.63,46.53,46.56,25200.0,36.8307,36.8386,36.7596,36.7833,25200.0
2011-12-08 14:45:00,46.56,46.63,46.55,46.62,10700.0,36.7833,36.8386,36.7754,36.8307,10700.0
2011-12-08 14:50:00,46.62,46.66,46.51,46.52,24900.0,36.8307,36.8623,36.7438,36.7517,24900.0
2011-12-08 14:55:00,46.52,46.59,46.52,46.56,25700.0,36.7517,36.807,36.7517,36.7833,25700.0
2011-12-08 15:00:00,46.57,46.7,46.56,46.69,46200.0,36.7912,36.8939,36.7833,36.886,46200.0
2011-12-08 15:05:00,46.68,46.73,46.67,46.71,50200.0,36.8781,36.9176,36.8702,36.9018,50200.0
2011-12-08 15:10:00,46.71,46.8,46.7,46.79,34400.0,36.9018,36.9729,36.8939,36.965,34400.0
2011-12-08 15:15:00,46.79,46.91,46.79,46.91,37100.0,36.965,37.0598,36.965,37.0598,37100.0
2011-12-08 15:20:00,46.9,46.9,46.83,46.84,29500.0,37.0519,37.0519,36.9966,37.0045,29500.0
2011-12-08 15:25:00,46.84,47.01,46.84,46.99,51000.0,37.0045,37.1388,37.0045,37.123,51000.0
2011-12-08 15:30:00,46.99,47.15,46.97,47.08,91400.0,37.123,37.2494,37.1072,37.1941,91400.0
2011-12-08 15:35:00,47.08,47.09,46.91,46.92,93700.0,37.1941,37.202,37.0598,37.0677,93700.0
2011-12-08 15:40:00,46.91,46.92,46.77,46.87,108000.0,37.0598,37.0677,36.9492,37.0282,108000.0
2011-12-08 15:45:00,46.88,46.93,46.82,46.87,141400.0,37.0361,37.0756,36.9887,37.0282,141400.0
2011-12-08 15:50:00,46.88,46.89,46.83,46.89,163500.0,37.0361,37.044,36.9966,37.044,163500.0
2011-12-08 15:55:00,46.89,46.93,46.81,46.85,403800.0,37.044,37.0756,36.9808,37.0124,403800.0
2011-12-09 09:30:00,46.83,46.83,46.23,46.3,85000.0,36.9966,36.9966,36.5225,36.5778,85000.0
2011-12-09 09:35:00,46.33,46.42,46.26,46.42,59100.0,36.6015,36.6727,36.5462,36.6727,59100.0
2011-12-09 09:40:00,46.42,46.6,46.42,46.55,50300.0,36.6727,36.8149,36.6727,36.7754,50300.0
2011-12-09 09:45:00,46.55,46.67,46.51,46.58,46000.0,36.7754,36.8702,36.7438,36.7991,46000.0
2011-12-09 09:50:00,46.58,46.68,46.54,46.64,42000.0,36.7991,36.8781,36.7675,36.8465,42000.0
2011-12-09 09:55:00,46.64,46.65,46.42,46.44,60800.0,36.8465,36.8544,36.6727,36.6885,60800.0
2011-12-09 10:00:00,46.46,46.57,46.43,46.54,47200.0,36.7043,36.7912,36.6806,36.7675,47200.0
2011-12-09 10:05:00,46.54,46.6,46.53,46.55,31700.0,36.7675,36.8149,36.7596,36.7754,31700.0
2011-12-09 10:10:00,46.56,46.64,46.54,46.54,38900.0,36.7833,36.8465,36.7675,36.7675,38900.0
2011-12-09 10:15:00,46.55,46.56,46.46,46.48,33100.0,36.7754,36.7833,36.7043,36.7201,33100.0
2011-12-09 10:20:00,46.48,46.54,46.47,46.51,24900.0,36.7201,36.7675,36.7122,36.7438,24900.0
2011-12-09 10:25:00,46.51,46.52,46.43,46.51,35800.0,36.7438,36.7517,36.6806,36.7438,35800.0
2011-12-09 10:30:00,46.53,46.56,46.49,46.54,20000.0,36.7596,36.7833,36.728,36.7675,20000.0
2011-12-09 10:35:00,46.54,46.55,46.43,46.48,22700.0,36.7675,36.7754,36.6806,36.7201,22700.0
2011-12-09 10:40:00,46.47,46.54,46.44,46.51,24200.0,36.7122,36.7675,36.6885,36.7438,24200.0
2011-12-09 10:45:00,46.52,46.6,46.49,46.6,32400.0,36.7517,36.8149,36.728,36.8149,32400.0
2011-12-09 10:50:00,46.61,46.73,46.54,46.69,35700.0,36.8228,36.9176,36.7675,36.886,35700.0
2011-12-09 10:55:00,46.69,46.83,46.67,46.81,34700.0,36.886,36.9966,36.8702,36.9808,34700.0
2011-12-09 11:00:00,46.82,46.84,46.75,46.78,40500.0,36.9887,37.0045,36.9334,36.9571,40500.0
2011-12-09 11:05:00,46.79,46.82,46.77,46.8,19600.0,36.965,36.9887,36.9492,36.9729,19600.0
2011-12-09 11:10:00,46.81,46.85,46.76,46.78,92200.0,36.9808,37.0124,36.9413,36.9571,92200.0
2011-12-09 11:15:00,46.79,46.82,46.73,46.79,24700.0,36.965,36.9887,36.9176,36.965,24700.0
2011-12-09 11:20:00,46.8,46.87,46.79,46.84,30400.0,36.9729,37.0282,36.965,37.0045,30400.0
2011-12-09 11:25:00,46.85,46.87,46.81,46.86,22500.0,37.0124,37.0282,36.9808,37.0203,22500.0
2011-12-09 11:30:00,46.85,46.91,46.85,46.87,18500.0,37.0124,37.0598,37.0124,37.0282,18500.0
2011-12-09 11:35:00,46.87,46.88,46.84,46.86,58100.0,37.0282,37.0361,37.0045,37.0203,58100.0
2011-12-09 11:40:00,46.87,46.95,46.85,46.92,45900.0,37.0282,37.0914,37.0124,37.0677,45900.0
2011-12-09 11:45:00,46.93,46.93,46.78,46.79,26400.0,37.0756,37.0756,36.9571,36.965,26400.0
2011-12-09 11:50:00,46.79,46.81,46.75,46.78,11800.0,36.965,36.9808,36.9334,36.9571,11800.0
2011-12-09 11:55:00,46.78,46.8,46.77,46.79,9100.0,36.9571,36.9729,36.9492,36.965,9100.0
2011-12-09 12:00:00,46.79,46.79,46.73,46.73,15600.0,36.965,36.965,36.9176,36.9176,15600.0
2011-12-09 12:05:00,46.72,46.75,46.71,46.74,11300.0,36.9097,36.9334,36.9018,36.9255,11300.0
2011-12-09 12:10:00,46.74,46.79,46.73,46.79,7800.0,36.9255,36.965,36.9176,36.965,7800.0
2011-12-09 12:15:00,46.8,46.86,46.78,46.86,10200.0,36.9729,37.0203,36.9571,37.0203,10200.0
2011-12-09 12:20:00,46.86,46.88,46.81,46.82,23000.0,37.0203,37.0361,36.9808,36.9887,23000.0
2011-12-09 12:25:00,46.82,46.84,46.81,46.82,8900.0,36.9887,37.0045,36.9808,36.9887,8900.0
2011-12-09 12:30:00,46.82,46.84,46.79,46.82,12200.0,36.9887,37.0045,36.965,36.9887,12200.0
2011-12-09 12:35:00,46.82,46.87,46.82,46.82,16800.0,36.9887,37.0282,36.9887,36.9887,16800.0
2011-12-09 12:40:00,46.81,46.9,46.79,46.87,18200.0,36.9808,37.0519,36.965,37.0282,18200.0
2011-12-09 12:45:00,46.88,46.9,46.88,46.88,15300.0,37.0361,37.0519,37.0361,37.0361,15300.0
2011-12-09 12:50:00,46.88,46.9,46.87,46.87,16200.0,37.0361,37.0519,37.0282,37.0282,16200.0
2011-12-09 12:55:00,46.88,46.91,46.87,46.89,14800.0,37.0361,37.0598,37.0282,37.044,14800.0
2011-12-09 13:00:00,46.9,46.92,46.88,46.89,7100.0,37.0519,37.0677,37.0361,37.044,7100.0
2011-12-09 13:05:00,46.89,46.89,46.85,46.85,22100.0,37.044,37.044,37.0124,37.0124,22100.0
2011-12-09 13:10:00,46.85,46.86,46.83,46.84,21100.0,37.0124,37.0203,36.9966,37.0045,21100.0
2011-12-09 13:15:00,46.85,46.91,46.85,46.91,8900.0,37.0124,37.0598,37.0124,37.0598,8900.0
2011-12-09 13:20:00,46.91,46.91,46.88,46.89,8500.0,37.0598,37.0598,37.0361,37.044,8500.0
2011-12-09 13:25:00,46.9,46.96,46.9,46.93,27600.0,37.0519,37.0993,37.0519,37.0756,27600.0
2011-12-09 13:30:00,46.94,46.96,46.93,46.96,16500.0,37.0835,37.0993,37.0756,37.0993,16500.0
2011-12-09 13:35:00,46.95,46.95,46.91,46.92,24600.0,37.0914,37.0914,37.0598,37.0677,24600.0
2011-12-09 13:40:00,46.92,46.95,46.91,46.95,5600.0,37.0677,37.0914,37.0598,37.0914,5600.0
2011-12-09 13:45:00,46.95,46.96,46.93,46.95,9000.0,37.0914,37.0993,37.0756,37.0914,9000.0
2011-12-09 13:50:00,46.96,46.97,46.93,46.94,13900.0,37.0993,37.1072,37.0756,37.0835,13900.0
2011-12-09 13:55:00,46.94,46.95,46.92,46.93,15400.0,37.0835,37.0914,37.0677,37.0756,15400.0
2011-12-09 14:00:00,46.93,46.95,46.93,46.94,16400.0,37.0756,37.0914,37.0756,37.0835,16400.0
2011-12-09 14:05:00,46.93,46.93,46.91,46.91,9500.0,37.0756,37.0756,37.0598,37.0598,9500.0
2011-12-09 14:10:00,46.91,46.96,46.91,46.94,25400.0,37.0598,37.0993,37.0598,37.0835,25400.0
2011-12-09 14:15:00,46.94,46.94,46.92,46.92,9700.0,37.0835,37.0835,37.0677,37.0677,9700.0
2011-12-09 14:20:00,46.92,46.94,46.92,46.94,7200.0,37.0677,37.0835,37.0677,37.0835,7200.0
2011-12-09 14:25:00,46.94,47.04,46.93,47.03,17300.0,37.0835,37.1625,37.0756,37.1546,17300.0
2011-12-09 14:30:00,47.03,47.07,47.03,47.04,13500.0,37.1546,37.1862,37.1546,37.1625,13500.0
2011-12-09 14:35:00,47.03,47.04,46.99,46.99,36400.0,37.1546,37.1625,37.123,37.123,36400.0
2011-12-09 14:40:00,47.0,47.01,46.99,47.01,12000.0,37.1309,37.1388,37.123,37.1388,12000.0
2011-12-09 14:45:00,47.01,47.06,47.0,47.06,16500.0,37.1388,37.1783,37.1309,37.1783,16500.0
2011-12-09 14:50:00,47.06,47.1,47.05,47.09,32100.0,37.1783,37.2099,37.1704,37.202,32100.0
2011-12-09 14:55:00,47.09,47.09,47.05,47.06,16900.0,37.202,37.202,37.1704,37.1783,16900.0
2011-12-09 15:00:00,47.05,47.08,47.01,47.01,55000.0,37.1704,37.1941,37.1388,37.1388,55000.0
2011-12-09 15:05:00,47.0,47.02,46.97,47.02,20600.0,37.1309,37.1467,37.1072,37.1467,20600.0
2011-12-09 15:10:00,47.02,47.03,47.0,47.02,27100.0,37.1467,37.1546,37.1309,37.1467,27100.0
2011-12-09 15:15:00,47.02,47.02,46.95,46.95,34600.0,37.1467,37.1467,37.0914,37.0914,34600.0
2011-12-09 15:20:00,46.95,47.01,46.95,47.0,47800.0,37.0914,37.1388,37.0914,37.1309,47800.0
2011-12-09 15:25:00,47.0,47.06,47.0,47.06,77500.0,37.1309,37.1783,37.1309,37.1783,77500.0
2011-12-09 15:30:00,47.05,47.06,47.02,47.04,27300.0,37.1704,37.1783,37.1467,37.1625,27300.0
2011-12-09 15:35:00,47.05,47.09,47.04,47.07,12300.0,37.1704,37.202,37.1625,37.1862,12300.0
2011-12-09 15:40:00,47.08,47.18,47.07,47.16,35300.0,37.1941,37.2731,37.1862,37.2573,35300.0
2011-12-09 15:45:00,47.15,47.15,47.0,47.04,87000.0,37.2494,37.2494,37.1309,37.1625,87000.0
2011-12-09 15:50:00,47.04,47.07,47.0,47.07,81300.0,37.1625,37.1862,37.1309,37.1862,81300.0
2011-12-09 15:55:00,47.07,47.11,47.02,47.03,77700.0,37.1862,37.2178,37.1467,37.1546,77700.0
2011-12-12 09:30:00,46.41,46.5,46.25,46.27,137600.0,36.6648,36.7359,36.5383,36.5541,137600.0
2011-12-12 09:35:00,46.29,46.41,46.25,46.31,22100.0,36.5699,36.6648,36.5383,36.5857,22100.0
2011-12-12 09:40:00,46.31,46.32,46.15,46.18,14500.0,36.5857,36.5936,36.4593,36.483,14500.0
2011-12-12 09:45:00,46.16,46.39,46.15,46.37,22300.0,36.4672,36.649,36.4593,36.6331,22300.0
2011-12-12 09:50:00,46.36,46.45,46.31,46.35,18300.0,36.6252,36.6964,36.5857,36.6173,18300.0
2011-12-12 09:55:00,46.35,46.39,46.24,46.32,33400.0,36.6173,36.649,36.5304,36.5936,33400.0
2011-12-12 10:00:00,46.32,46.34,46.24,46.24,30800.0,36.5936,36.6094,36.5304,36.5304,30800.0
2011-12-12 10:05:00,46.24,46.33,46.21,46.3,36900.0,36.5304,36.6015,36.5067,36.5778,36900.0
2011-12-12 10:10:00,46.29,46.3,46.16,46.18,23300.0,36.5699,36.5778,36.4672,36.483,23300.0
2011-12-12 10:15:00,46.19,46.19,46.05,46.06,21200.0,36.4909,36.4909,36.3803,36.3882,21200.0
2011-12-12 10:20:00,46.06,46.08,46.02,46.07,39700.0,36.3882,36.404,36.3566,36.3961,39700.0
2011-12-12 10:25:00,46.07,46.11,46.05,46.08,24400.0,36.3961,36.4277,36.3803,36.404,24400.0
2011-12-12 10:30:00,46.07,46.11,46.04,46.11,20400.0,36.3961,36.4277,36.3724,36.4277,20400.0
2011-12-12 10:35:00,46.12,46.21,46.11,46.16,23200.0,36.4356,36.5067,36.4277,36.4672,23200.0
2011-12-12 10:40:00,46.15,46.25,46.13,46.25,16400.0,36.4593,36.5383,36.4435,36.5383,16400.0
2011-12-12 10:45:00,46.26,46.27,46.23,46.27,10300.0,36.5462,36.5541,36.5225,36.5541,10300.0
2011-12-12 10:50:00,46.26,46.26,46.21,46.25,10300.0,36.5462,36.5462,36.5067,36.5383,10300.0
2011-12-12 10:55:00,46.24,46.31,46.22,46.27,11900.0,36.5304,36.5857,36.5146,36.5541,11900.0
2011-12-12 11:00:00,46.27,46.31,46.23,46.3,17900.0,36.5541,36.5857,36.5225,36.5778,17900.0
2011-12-12 11:05:00,46.3,46.38,46.29,46.35,12700.0,36.5778,36.6411,36.5699,36.6173,12700.0
2011-12-12 11:10:00,46.35,46.37,46.31,46.36,12400.0,36.6173,36.6331,36.5857,36.6252,12400.0
2011-12-12 11:15:00,46.37,46.39,46.31,46.31,17800.0,36.6331,36.649,36.5857,36.5857,17800.0
2011-12-12 11:20:00,46.32,46.47,46.32,46.45,12900.0,36.5936,36.7122,36.5936,36.6964,12900.0
2011-12-12 11:25:00,46.46,46.48,46.41,46.41,6900.0,36.7043,36.7201,36.6648,36.6648,6900.0
2011-12-12 11:30:00,46.42,46.45,46.38,46.39,10800.0,36.6727,36.6964,36.6411,36.649,10800.0
2011-12-12 11:35:00,46.39,46.44,46.38,46.4,16200.0,36.649,36.6885,36.6411,36.6569,16200.0
2011-12-12 11:40:00,46.4,46.4,46.3,46.3,8900.0,36.6569,36.6569,36.5778,36.5778,8900.0
2011-12-12 11:45:00,46.31,46.31,46.17,46.17,11700.0,36.5857,36.5857,36.4751,36.4751,11700.0
2011-12-12 11:50:00,46.18,46.21,46.15,46.19,14300.0,36.483,36.5067,36.4593,36.4909,14300.0
2011-12-12 11:55:00,46.19,46.19,46.03,46.16,54000.0,36.4909,36.4909,36.3645,36.4672,54000.0
2011-12-12 12:00:00,46.16,46.21,46.15,46.19,23300.0,36.4672,36.5067,36.4593,36.4909,23300.0
2011-12-12 12:05:00,46.2,46.23,46.19,46.22,25600.0,36.4988,36.5225,36.4909,36.5146,25600.0
2011-12-12 12:10:00,46.23,46.36,46.21,46.36,20800.0,36.5225,36.6252,36.5067,36.6252,20800.0
2011-12-12 12:15:00,46.35,46.38,46.33,46.37,17300.0,36.6173,36.6411,36.6015,36.6331,17300.0
2011-12-12 12:20:00,46.37,46.39,46.36,46.37,11800.0,36.6331,36.649,36.6252,36.6331,11800.0
2011-12-12 12:25:00,46.38,46.42,46.37,46.42,12100.0,36.6411,36.6727,36.6331,36.6727,12100.0
2011-12-12 12:30:00,46.42,46.43,46.38,46.43,17900.0,36.6727,36.6806,36.6411,36.6806,17900.0
2011-12-12 12:35:00,46.42,46.45,46.41,46.44,9500.0,36.6727,36.6964,36.6648,36.6885,9500.0
2011-12-12 12:40:00,46.45,46.45,46.41,46.43,9500.0,36.6964,36.6964,36.6648,36.6806,9500.0
2011-12-12 12:45:00,46.43,46.45,46.42,46.44,8100.0,36.6806,36.6964,36.6727,36.6885,8100.0
2011-12-12 12:50:00,46.45,46.48,46.45,46.46,5500.0,36.6964,36.7201,36.6964,36.7043,5500.0
2011-12-12 12:55:00,46.46,46.46,46.4,46.44,14800.0,36.7043,36.7043,36.6569,36.6885,14800.0
2011-12-12 13:00:00,46.44,46.47,46.42,46.44,19400.0,36.6885,36.7122,36.6727,36.6885,19400.0
2011-12-12 13:05:00,46.43,46.44,46.43,46.44,7300.0,36.6806,36.6885,36.6806,36.6885,7300.0
2011-12-12 13:10:00,46.44,46.45,46.39,46.41,12900.0,36.6885,36.6964,36.649,36.6648,12900.0
2011-12-12 13:15:00,46.4,46.45,46.39,46.42,9600.0,36.6569,36.6964,36.649,36.6727,9600.0
2011-12-12 13:20:00,46.42,46.43,46.41,46.43,8700.0,36.6727,36.6806,36.6648,36.6806,8700.0
2011-12-12 13:25:00,46.43,46.52,46.43,46.52,14800.0,36.6806,36.7517,36.6806,36.7517,14800.0
2011-12-12 13:30:00,46.52,46.54,46.5,46.52,9800.0,36.7517,36.7675,36.7359,36.7517,9800.0
2011-12-12 13:35:00,46.52,46.55,46.52,46.55,11800.0,36.7517,36.7754,36.7517,36.7754,11800.0
2011-12-12 13:40:00,46.54,46.57,46.54,46.55,9800.0,36.7675,36.7912,36.7675,36.7754,9800.0
2011-12-12 13:45:00,46.55,46.55,46.53,46.55,12200.0,36.7754,36.7754,36.7596,36.7754,12200.0
2011-12-12 13:50:00,46.55,46.55,46.46,46.49,16400.0,36.7754,36.7754,36.7043,36.728,16400.0
2011-12-12 13:55:00,46.5,46.51,46.48,46.49,7300.0,36.7359,36.7438,36.7201,36.728,7300.0
2011-12-12 14:00:00,46.49,46.52,46.46,46.5,12000.0,36.728,36.7517,36.7043,36.7359,12000.0
2011-12-12 14:05:00,46.49,46.49,46.41,46.44,13400.0,36.728,36.728,36.6648,36.6885,13400.0
2011-12-12 14:10:00,46.44,46.45,46.4,46.4,23600.0,36.6885,36.6964,36.6569,36.6569,23600.0
2011-12-12 14:15:00,46.4,46.46,46.4,46.45,15600.0,36.6569,36.7043,36.6569,36.6964,15600.0
2011-12-12 14:20:00,46.46,46.54,46.46,46.54,19500.0,36.7043,36.7675,36.7043,36.7675,19500.0
2011-12-12 14:25:00,46.52,46.54,46.47,46.47,19200.0,36.7517,36.7675,36.7122,36.7122,19200.0
2011-12-12 14:30:00,46.46,46.49,46.46,46.46,9900.0,36.7043,36.728,36.7043,36.7043,9900.0
2011-12-12 14:35:00,46.47,46.48,46.37,46.38,22200.0,36.7122,36.7201,36.6331,36.6411,22200.0
2011-12-12 14:40:00,46.38,46.4,46.36,46.39,30200.0,36.6411,36.6569,36.6252,36.649,30200.0
2011-12-12 14:45:00,46.4,46.41,46.39,46.39,14400.0,36.6569,36.6648,36.649,36.649,14400.0
2011-12-12 14:50:00,46.39,46.43,46.39,46.41,9800.0,36.649,36.6806,36.649,36.6648,9800.0
2011-12-12 14:55:00,46.41,46.5,46.4,46.49,22500.0,36.6648,36.7359,36.6569,36.728,22500.0
2011-12-12 15:00:00,46.49,46.51,46.47,46.51,19500.0,36.728,36.7438,36.7122,36.7438,19500.0
2011-12-12 15:05:00,46.51,46.52,46.42,46.46,27100.0,36.7438,36.7517,36.6727,36.7043,27100.0
2011-12-12 15:10:00,46.46,46.49,46.44,46.49,13600.0,36.7043,36.728,36.6885,36.728,13600.0
2011-12-12 15:15:00,46.49,46.5,46.46,46.47,12500.0,36.728,36.7359,36.7043,36.7122,12500.0
2011-12-12 15:20:00,46.47,46.48,46.4,46.42,24800.0,36.7122,36.7201,36.6569,36.6727,24800.0
2011-12-12 15:25:00,46.42,46.56,46.42,46.55,39400.0,36.6727,36.7833,36.6727,36.7754,39400.0
2011-12-12 15:30:00,46.54,46.58,46.52,46.57,22700.0,36.7675,36.7991,36.7517,36.7912,22700.0
2011-12-12 15:35:00,46.58,46.63,46.57,46.61,28400.0,36.7991,36.8386,36.7912,36.8228,28400.0
2011-12-12 15:40:00,46.61,46.72,46.61,46.64,32100.0,36.8228,36.9097,36.8228,36.8465,32100.0
2011-12-12 15:45:00,46.64,46.64,46.59,46.62,44000.0,36.8465,36.8465,36.807,36.8307,44000.0
2011-12-12 15:50:00,46.63,46.73,46.61,46.73,49600.0,36.8386,36.9176,36.8228,36.9176,49600.0
2011-12-12 15:55:00,46.72,46.73,46.65,46.69,73800.0,36.9097,36.9176,36.8544,36.886,73800.0
2011-12-13 09:30:00,46.58,46.79,46.54,46.63,31100.0,36.9749,37.1416,36.9432,37.0146,31100.0
2011-12-13 09:35:00,46.66,46.73,46.64,46.72,9400.0,37.0384,37.094,37.0226,37.0861,9400.0
2011-12-13 09:40:00,46.72,46.76,46.72,46.75,3300.0,37.0861,37.1178,37.0861,37.1099,3300.0
2011-12-13 09:45:00,46.78,46.84,46.75,46.81,21200.0,37.1337,37.1813,37.1099,37.1575,21200.0
2011-12-13 09:50:00,46.8,46.86,46.71,46.75,18100.0,37.1496,37.1972,37.0781,37.1099,18100.0
2011-12-13 09:55:00,46.76,46.8,46.69,46.77,10900.0,37.1178,37.1496,37.0623,37.1258,10900.0
2011-12-13 10:00:00,46.77,46.86,46.73,46.82,17400.0,37.1258,37.1972,37.094,37.1654,17400.0
2011-12-13 10:05:00,46.83,46.83,46.68,46.7,22400.0,37.1734,37.1734,37.0543,37.0702,22400.0
2011-12-13 10:10:00,46.71,46.76,46.71,46.75,10000.0,37.0781,37.1178,37.0781,37.1099,10000.0
2011-12-13 10:15:00,46.74,46.74,46.64,46.64,17100.0,37.1019,37.1019,37.0226,37.0226,17100.0
2011-12-13 10:20:00,46.64,46.65,46.61,46.62,14700.0,37.0226,37.0305,36.9987,37.0067,14700.0
2011-12-13 10:25:00,46.62,46.64,46.58,46.58,11600.0,37.0067,37.0226,36.9749,36.9749,11600.0
2011-12-13 10:30:00,46.57,46.63,46.57,46.61,9000.0,36.967,37.0146,36.967,36.9987,9000.0
2011-12-13 10:35:00,46.61,46.61,46.49,46.54,13800.0,36.9987,36.9987,36.9035,36.9432,13800.0
2011-12-13 10:40:00,46.55,46.55,46.47,46.48,17500.0,36.9511,36.9511,36.8876,36.8956,17500.0
2011-12-13 10:45:00,46.48,46.49,46.35,46.38,20600.0,36.8956,36.9035,36.7924,36.8162,20600.0
2011-12-13 10:50:00,46.37,46.39,46.36,46.37,8600.0,36.8082,36.8241,36.8003,36.8082,8600.0
2011-12-13 10:55:00,46.37,46.43,46.37,46.42,19400.0,36.8082,36.8559,36.8082,36.8479,19400.0
2011-12-13 11:00:00,46.42,46.47,46.4,46.45,67400.0,36.8479,36.8876,36.8321,36.8717,67400.0
2011-12-13 11:05:00,46.45,46.45,46.42,46.44,48800.0,36.8717,36.8717,36.8479,36.8638,48800.0
2011-12-13 11:10:00,46.44,46.47,46.43,46.46,17800.0,36.8638,36.8876,36.8559,36.8797,17800.0
2011-12-13 11:15:00,46.45,46.5,46.44,46.49,11800.0,36.8717,36.9114,36.8638,36.9035,11800.0
2011-12-13 11:20:00,46.48,46.49,46.45,46.47,11300.0,36.8956,36.9035,36.8717,36.8876,11300.0
2011-12-13 11:25:00,46.47,46.5,46.44,46.46,13900.0,36.8876,36.9114,36.8638,36.8797,13900.0
2011-12-13 11:30:00,46.45,46.55,46.44,46.55,19900.0,36.8717,36.9511,36.8638,36.9511,19900.0
2011-12-13 11:35:00,46.55,46.6,46.54,46.58,7600.0,36.9511,36.9908,36.9432,36.9749,7600.0
2011-12-13 11:40:00,46.58,46.58,46.54,46.55,8500.0,36.9749,36.9749,36.9432,36.9511,8500.0
2011-12-13 11:45:00,46.56,46.59,46.54,46.59,8200.0,36.9591,36.9829,36.9432,36.9829,8200.0
2011-12-13 11:50:00,46.58,46.59,46.54,46.56,8400.0,36.9749,36.9829,36.9432,36.9591,8400.0
2011-12-13 11:55:00,46.56,46.62,46.55,46.61,8500.0,36.9591,37.0067,36.9511,36.9987,8500.0
2011-12-13 12:00:00,46.62,46.63,46.61,46.62,5200.0,37.0067,37.0146,36.9987,37.0067,5200.0
2011-12-13 12:05:00,46.62,46.62,46.58,46.6,8800.0,37.0067,37.0067,36.9749,36.9908,8800.0
2011-12-13 12:10:00,46.59,46.59,46.57,46.57,9100.0,36.9829,36.9829,36.967,36.967,9100.0
2011-12-13 12:15:00,46.57,46.58,46.51,46.51,6000.0,36.967,36.9749,36.9194,36.9194,6000.0
2011-12-13 12:20:00,46.51,46.51,46.48,46.5,6100.0,36.9194,36.9194,36.8956,36.9114,6100.0
2011-12-13 12:25:00,46.5,46.5,46.47,46.48,12100.0,36.9114,36.9114,36.8876,36.8956,12100.0
2011-12-13 12:30:00,46.48,46.48,46.45,46.46,9200.0,36.8956,36.8956,36.8717,36.8797,9200.0
2011-12-13 12:35:00,46.46,46.47,46.4,46.41,18800.0,36.8797,36.8876,36.8321,36.84,18800.0
2011-12-13 12:40:00,46.41,46.43,46.41,46.42,20200.0,36.84,36.8559,36.84,36.8479,20200.0
2011-12-13 12:45:00,46.41,46.48,46.41,46.48,16900.0,36.84,36.8956,36.84,36.8956,16900.0
2011-12-13 12:50:00,46.49,46.5,46.47,46.49,6400.0,36.9035,36.9114,36.8876,36.9035,6400.0
2011-12-13 12:55:00,46.49,46.59,46.49,46.57,20300.0,36.9035,36.9829,36.9035,36.967,20300.0
2011-12-13 13:00:00,46.57,46.61,46.56,46.59,19500.0,36.967,36.9987,36.9591,36.9829,19500.0
2011-12-13 13:05:00,46.59,46.59,46.5,46.54,10500.0,36.9829,36.9829,36.9114,36.9432,10500.0
2011-12-13 13:10:00,46.54,46.62,46.54,46.58,10600.0,36.9432,37.0067,36.9432,36.9749,10600.0
2011-12-13 13:15:00,46.56,46.59,46.56,46.59,7200.0,36.9591,36.9829,36.9591,36.9829,7200.0
2011-12-13 13:20:00,46.58,46.58,46.51,46.51,10700.0,36.9749,36.9749,36.9194,36.9194,10700.0
2011-12-13 13:25:00,46.51,46.55,46.5,46.51,15200.0,36.9194,36.9511,36.9114,36.9194,15200.0
2011-12-13 13:30:00,46.5,46.56,46.49,46.54,12300.0,36.9114,36.9591,36.9035,36.9432,12300.0
2011-12-13 13:35:00,46.54,46.54,46.44,46.47,17600.0,36.9432,36.9432,36.8638,36.8876,17600.0
2011-12-13 13:40:00,46.47,46.57,46.47,46.54,11300.0,36.8876,36.967,36.8876,36.9432,11300.0
2011-12-13 13:45:00,46.54,46.56,46.51,46.51,7300.0,36.9432,36.9591,36.9194,36.9194,7300.0
2011-12-13 13:50:00,46.51,46.52,46.48,46.48,7300.0,36.9194,36.9273,36.8956,36.8956,7300.0
2011-12-13 13:55:00,46.48,46.53,46.47,46.51,7700.0,36.8956,36.9352,36.8876,36.9194,7700.0
2011-12-13 14:00:00,46.52,46.63,46.52,46.63,19300.0,36.9273,37.0146,36.9273,37.0146,19300.0
2011-12-13 14:05:00,46.64,46.65,46.61,46.61,9100.0,37.0226,37.0305,36.9987,36.9987,9100.0
2011-12-13 14:10:00,46.61,46.62,46.48,46.51,31000.0,36.9987,37.0067,36.8956,36.9194,31000.0
2011-12-13 14:15:00,46.51,46.52,46.41,46.45,22000.0,36.9194,36.9273,36.84,36.8717,22000.0
2011-12-13 14:20:00,46.45,46.52,46.38,46.44,91600.0,36.8717,36.9273,36.8162,36.8638,91600.0
2011-12-13 14:25:00,46.43,46.55,46.41,46.54,27900.0,36.8559,36.9511,36.84,36.9432,27900.0
2011-12-13 14:30:00,46.53,46.54,46.38,46.39,38600.0,36.9352,36.9432,36.8162,36.8241,38600.0
2011-12-13 14:35:00,46.39,46.39,46.26,46.3,60000.0,36.8241,36.8241,36.7209,36.7527,60000.0
2011-12-13 14:40:00,46.29,46.35,46.25,46.34,34000.0,36.7447,36.7924,36.713,36.7844,34000.0
2011-12-13 14:45:00,46.33,46.34,46.27,46.33,37600.0,36.7765,36.7844,36.7289,36.7765,37600.0
2011-12-13 14:50:00,46.33,46.41,46.32,46.39,46000.0,36.7765,36.84,36.7685,36.8241,46000.0
2011-12-13 14:55:00,46.39,46.43,46.26,46.26,20500.0,36.8241,36.8559,36.7209,36.7209,20500.0
2011-12-13 15:00:00,46.26,46.33,46.23,46.33,27900.0,36.7209,36.7765,36.6971,36.7765,27900.0
2011-12-13 15:05:00,46.33,46.37,46.29,46.3,30000.0,36.7765,36.8082,36.7447,36.7527,30000.0
2011-12-13 15:10:00,46.29,46.31,46.22,46.24,34300.0,36.7447,36.7606,36.6892,36.705,34300.0
2011-12-13 15:15:00,46.23,46.27,46.14,46.15,31700.0,36.6971,36.7289,36.6257,36.6336,31700.0
2011-12-13 15:20:00,46.14,46.16,46.06,46.09,28500.0,36.6257,36.6415,36.5622,36.586,28500.0
2011-12-13 15:25:00,46.08,46.09,45.98,46.07,114600.0,36.578,36.586,36.4987,36.5701,114600.0
2011-12-13 15:30:00,46.07,46.11,46.01,46.01,96100.0,36.5701,36.6019,36.5225,36.5225,96100.0
2011-12-13 15:35:00,45.99,45.99,45.85,45.87,43300.0,36.5066,36.5066,36.3955,36.4113,43300.0
2011-12-13 15:40:00,45.87,45.9,45.81,45.84,94500.0,36.4113,36.4352,36.3637,36.3875,94500.0
2011-12-13 15:45:00,45.85,45.91,45.84,45.91,78800.0,36.3955,36.4431,36.3875,36.4431,78800.0
2011-12-13 15:50:00,45.91,45.96,45.88,45.95,106100.0,36.4431,36.4828,36.4193,36.4748,106100.0
2011-12-13 15:55:00,45.95,46.07,45.95,46.02,158000.0,36.4748,36.5701,36.4748,36.5304,158000.0
2011-12-14 09:30:00,46.0,46.21,45.95,46.19,20700.0,36.5145,36.6812,36.4748,36.6654,20700.0
2011-12-14 09:35:00,46.19,46.2,45.92,45.98,9900.0,36.6654,36.6733,36.451,36.4987,9900.0
2011-12-14 09:40:00,45.97,46.06,45.96,46.01,13100.0,36.4907,36.5622,36.4828,36.5225,13100.0
2011-12-14 09:45:00,46.0,46.02,45.66,45.8,50900.0,36.5145,36.5304,36.2446,36.3558,50900.0
2011-12-14 09:50:00,45.79,45.83,45.68,45.72,25600.0,36.3478,36.3796,36.2605,36.2923,25600.0
2011-12-14 09:55:00,45.71,45.81,45.7,45.78,31700.0,36.2843,36.3637,36.2764,36.3399,31700.0
2011-12-14 10:00:00,45.77,45.77,45.68,45.69,16300.0,36.332,36.332,36.2605,36.2685,16300.0
2011-12-14 10:05:00,45.67,45.77,45.67,45.76,26600.0,36.2526,36.332,36.2526,36.324,26600.0
2011-12-14 10:10:00,45.74,45.74,45.63,45.66,16600.0,36.3081,36.3081,36.2208,36.2446,16600.0
2011-12-14 10:15:00,45.66,45.68,45.59,45.68,17300.0,36.2446,36.2605,36.1891,36.2605,17300.0
2011-12-14 10:20:00,45.68,45.72,45.55,45.6,15700.0,36.2605,36.2923,36.1573,36.197,15700.0
2011-12-14 10:25:00,45.59,45.67,45.57,45.66,14300.0,36.1891,36.2526,36.1732,36.2446,14300.0
2011-12-14 10:30:00,45.66,45.67,45.57,45.57,12400.0,36.2446,36.2526,36.1732,36.1732,12400.0
2011-12-14 10:35:00,45.58,45.66,45.57,45.57,14100.0,36.1811,36.2446,36.1732,36.1732,14100.0
2011-12-14 10:40:00,45.57,45.57,45.51,45.52,9200.0,36.1732,36.1732,36.1256,36.1335,9200.0
2011-12-14 10:45:00,45.53,45.53,45.47,45.51,12300.0,36.1415,36.1415,36.0938,36.1256,12300.0
2011-12-14 10:50:00,45.51,45.51,45.41,45.45,13200.0,36.1256,36.1256,36.0462,36.0779,13200.0
2011-12-14 10:55:00,45.45,45.46,45.37,45.37,10800.0,36.0779,36.0859,36.0144,36.0144,10800.0
2011-12-14 11:00:00,45.37,45.45,45.37,45.45,14100.0,36.0144,36.0779,36.0144,36.0779,14100.0
2011-12-14 11:05:00,45.45,45.46,45.38,45.4,21500.0,36.0779,36.0859,36.0224,36.0383,21500.0
2011-12-14 11:10:00,45.4,45.41,45.37,45.41,12600.0,36.0383,36.0462,36.0144,36.0462,12600.0
2011-12-14 11:15:00,45.42,45.43,45.35,45.38,14800.0,36.0541,36.0621,35.9986,36.0224,14800.0
2011-12-14 11:20:00,45.38,45.38,45.33,45.36,14300.0,36.0224,36.0224,35.9827,36.0065,14300.0
2011-12-14 11:25:00,45.37,45.37,45.3,45.31,27800.0,36.0144,36.0144,35.9589,35.9668,27800.0
2011-12-14 11:30:00,45.31,45.32,45.28,45.32,35800.0,35.9668,35.9748,35.943,35.9748,35800.0
2011-12-14 11:35:00,45.32,45.33,45.29,45.29,19700.0,35.9748,35.9827,35.9509,35.9509,19700.0
2011-12-14 11:40:00,45.3,45.42,45.3,45.39,10700.0,35.9589,36.0541,35.9589,36.0303,10700.0
2011-12-14 11:45:00,45.39,45.49,45.39,45.48,9600.0,36.0303,36.1097,36.0303,36.1018,9600.0
2011-12-14 11:50:00,45.48,45.52,45.47,45.5,13900.0,36.1018,36.1335,36.0938,36.1176,13900.0
2011-12-14 11:55:00,45.5,45.5,45.42,45.43,11400.0,36.1176,36.1176,36.0541,36.0621,11400.0
2011-12-14 12:00:00,45.43,45.43,45.34,45.38,22500.0,36.0621,36.0621,35.9906,36.0224,22500.0
2011-12-14 12:05:00,45.38,45.47,45.38,45.47,9700.0,36.0224,36.0938,36.0224,36.0938,9700.0
2011-12-14 12:10:00,45.48,45.57,45.48,45.57,18600.0,36.1018,36.1732,36.1018,36.1732,18600.0
2011-12-14 12:15:00,45.57,45.61,45.55,45.57,9600.0,36.1732,36.205,36.1573,36.1732,9600.0
2011-12-14 12:20:00,45.56,45.56,45.49,45.51,8400.0,36.1653,36.1653,36.1097,36.1256,8400.0
2011-12-14 12:25:00,45.51,45.53,45.5,45.52,9600.0,36.1256,36.1415,36.1176,36.1335,9600.0
2011-12-14 12:30:00,45.53,45.6,45.52,45.58,11800.0,36.1415,36.197,36.1335,36.1811,11800.0
2011-12-14 12:35:00,45.59,45.6,45.55,45.55,7000.0,36.1891,36.197,36.1573,36.1573,7000.0
2011-12-14 12:40:00,45.54,45.61,45.54,45.59,11100.0,36.1494,36.205,36.1494,36.1891,11100.0
2011-12-14 12:45:00,45.59,45.66,45.59,45.61,11300.0,36.1891,36.2446,36.1891,36.205,11300.0
2011-12-14 12:50:00,45.61,45.62,45.58,45.6,12900.0,36.205,36.2129,36.1811,36.197,12900.0
2011-12-14 12:55:00,45.59,45.63,45.57,45.63,10300.0,36.1891,36.2208,36.1732,36.2208,10300.0
2011-12-14 13:00:00,45.63,45.64,45.55,45.58,15000.0,36.2208,36.2288,36.1573,36.1811,15000.0
2011-12-14 13:05:00,45.57,45.67,45.57,45.57,18300.0,36.1732,36.2526,36.1732,36.1732,18300.0
2011-12-14 13:10:00,45.58,45.62,45.55,45.62,10900.0,36.1811,36.2129,36.1573,36.2129,10900.0
2011-12-14 13:15:00,45.64,45.68,45.64,45.68,10900.0,36.2288,36.2605,36.2288,36.2605,10900.0
2011-12-14 13:20:00,45.68,45.69,45.62,45.63,11300.0,36.2605,36.2685,36.2129,36.2208,11300.0
2011-12-14 13:25:00,45.64,45.7,45.61,45.7,14900.0,36.2288,36.2764,36.205,36.2764,14900.0
2011-12-14 13:30:00,45.7,45.7,45.63,45.67,17800.0,36.2764,36.2764,36.2208,36.2526,17800.0
2011-12-14 13:35:00,45.67,45.76,45.67,45.72,19000.0,36.2526,36.324,36.2526,36.2923,19000.0
2011-12-14 13:40:00,45.72,45.72,45.69,45.7,6700.0,36.2923,36.2923,36.2685,36.2764,6700.0
2011-12-14 13:45:00,45.7,45.7,45.65,45.65,25100.0,36.2764,36.2764,36.2367,36.2367,25100.0
2011-12-14 13:50:00,45.64,45.66,45.62,45.65,23600.0,36.2288,36.2446,36.2129,36.2367,23600.0
2011-12-14 13:55:00,45.65,45.65,45.63,45.65,13900.0,36.2367,36.2367,36.2208,36.2367,13900.0
2011-12-14 14:00:00,45.65,45.65,45.58,45.63,35300.0,36.2367,36.2367,36.1811,36.2208,35300.0
2011-12-14 14:05:00,45.63,45.68,45.56,45.56,25700.0,36.2208,36.2605,36.1653,36.1653,25700.0
2011-12-14 14:10:00,45.56,45.62,45.51,45.59,29300.0,36.1653,36.2129,36.1256,36.1891,29300.0
2011-12-14 14:15:00,45.59,45.72,45.58,45.68,29300.0,36.1891,36.2923,36.1811,36.2605,29300.0
2011-12-14 14:20:00,45.68,45.68,45.66,45.67,14100.0,36.2605,36.2605,36.2446,36.2526,14100.0
2011-12-14 14:25:00,45.66,45.8,45.66,45.76,28600.0,36.2446,36.3558,36.2446,36.324,28600.0
2011-12-14 14:30:00,45.76,45.77,45.66,45.67,29900.0,36.324,36.332,36.2446,36.2526,29900.0
2011-12-14 14:35:00,45.66,45.66,45.55,45.58,18100.0,36.2446,36.2446,36.1573,36.1811,18100.0
2011-12-14 14:40:00,45.59,45.64,45.57,45.58,10100.0,36.1891,36.2288,36.1732,36.1811,10100.0
2011-12-14 14:45:00,45.59,45.64,45.58,45.63,31800.0,36.1891,36.2288,36.1811,36.2208,31800.0
2011-12-14 14:50:00,45.63,45.65,45.59,45.64,66400.0,36.2208,36.2367,36.1891,36.2288,66400.0
2011-12-14 14:55:00,45.64,45.67,45.62,45.65,35600.0,36.2288,36.2526,36.2129,36.2367,35600.0
2011-12-14 15:00:00,45.65,45.66,45.57,45.58,53900.0,36.2367,36.2446,36.1732,36.1811,53900.0
2011-12-14 15:05:00,45.58,45.6,45.51,45.53,34800.0,36.1811,36.197,36.1256,36.1415,34800.0
2011-12-14 15:10:00,45.54,45.72,45.53,45.67,28900.0,36.1494,36.2923,36.1415,36.2526,28900.0
2011-12-14 15:15:00,45.66,45.7,45.59,45.63,23800.0,36.2446,36.2764,36.1891,36.2208,23800.0
2011-12-14 15:20:00,45.63,45.63,45.54,45.6,22600.0,36.2208,36.2208,36.1494,36.197,22600.0
2011-12-14 15:25:00,45.61,45.69,45.56,45.67,30800.0,36.205,36.2685,36.1653,36.2526,30800.0
2011-12-14 15:30:00,45.7,45.74,45.62,45.66,33700.0,36.2764,36.3081,36.2129,36.2446,33700.0
2011-12-14 15:35:00,45.65,45.69,45.6,45.63,34600.0,36.2367,36.2685,36.197,36.2208,34600.0
2011-12-14 15:40:00,45.64,45.71,45.63,45.71,44200.0,36.2288,36.2843,36.2208,36.2843,44200.0
2011-12-14 15:45:00,45.69,45.83,45.64,45.82,67200.0,36.2685,36.3796,36.2288,36.3717,67200.0
2011-12-14 15:50:00,45.82,45.82,45.71,45.77,72200.0,36.3717,36.3717,36.2843,36.332,72200.0
2011-12-14 15:55:00,45.77,45.77,45.68,45.7,75700.0,36.332,36.332,36.2605,36.2764,75700.0
2011-12-15 09:30:00,46.01,46.05,45.92,45.95,27300.0,36.5225,36.5542,36.451,36.4748,27300.0
2011-12-15 09:35:00,45.9,46.07,45.86,45.9,14000.0,36.4352,36.5701,36.4034,36.4352,14000.0
2011-12-15 09:40:00,45.88,45.94,45.75,45.77,7300.0,36.4193,36.4669,36.3161,36.332,7300.0
2011-12-15 09:45:00,45.77,45.99,45.75,45.97,34600.0,36.332,36.5066,36.3161,36.4907,34600.0
2011-12-15 09:50:00,45.97,46.05,45.97,46.02,31900.0,36.4907,36.5542,36.4907,36.5304,31900.0
2011-12-15 09:55:00,46.0,46.04,45.97,45.99,24800.0,36.5145,36.5463,36.4907,36.5066,24800.0
2011-12-15 10:00:00,46.0,46.11,46.0,46.0,29500.0,36.5145,36.6019,36.5145,36.5145,29500.0
2011-12-15 10:05:00,45.99,46.0,45.95,45.95,36200.0,36.5066,36.5145,36.4748,36.4748,36200.0
2011-12-15 10:10:00,45.95,45.95,45.8,45.82,21800.0,36.4748,36.4748,36.3558,36.3717,21800.0
2011-12-15 10:15:00,45.83,45.86,45.75,45.86,12900.0,36.3796,36.4034,36.3161,36.4034,12900.0
2011-12-15 10:20:00,45.86,45.92,45.86,45.92,8000.0,36.4034,36.451,36.4034,36.451,8000.0
2011-12-15 10:25:00,45.91,45.91,45.85,45.85,13200.0,36.4431,36.4431,36.3955,36.3955,13200.0
2011-12-15 10:30:00,45.85,45.85,45.78,45.81,17700.0,36.3955,36.3955,36.3399,36.3637,17700.0
2011-12-15 10:35:00,45.81,45.87,45.73,45.74,11900.0,36.3637,36.4113,36.3002,36.3081,11900.0
2011-12-15 10:40:00,45.74,45.75,45.67,45.69,14100.0,36.3081,36.3161,36.2526,36.2685,14100.0
2011-12-15 10:45:00,45.69,45.7,45.64,45.68,13200.0,36.2685,36.2764,36.2288,36.2605,13200.0
2011-12-15 10:50:00,45.67,45.74,45.65,45.73,14400.0,36.2526,36.3081,36.2367,36.3002,14400.0
2011-12-15 10:55:00,45.74,45.8,45.72,45.79,25300.0,36.3081,36.3558,36.2923,36.3478,25300.0
2011-12-15 11:00:00,45.79,45.79,45.71,45.71,22400.0,36.3478,36.3478,36.2843,36.2843,22400.0
2011-12-15 11:05:00,45.7,45.7,45.6,45.6,13300.0,36.2764,36.2764,36.197,36.197,13300.0
2011-12-15 11:10:00,45.61,45.74,45.61,45.72,15900.0,36.205,36.3081,36.205,36.2923,15900.0
2011-12-15 11:15:00,45.72,45.8,45.72,45.79,10000.0,36.2923,36.3558,36.2923,36.3478,10000.0
2011-12-15 11:20:00,45.79,45.82,45.77,45.82,12200.0,36.3478,36.3717,36.332,36.3717,12200.0
2011-12-15 11:25:00,45.81,45.94,45.8,45.93,16800.0,36.3637,36.4669,36.3558,36.459,16800.0
2011-12-15 11:30:00,45.92,45.96,45.92,45.92,14300.0,36.451,36.4828,36.451,36.451,14300.0
2011-12-15 11:35:00,45.92,45.92,45.82,45.82,15000.0,36.451,36.451,36.3717,36.3717,15000.0
2011-12-15 11:40:00,45.82,45.82,45.78,45.8,7900.0,36.3717,36.3717,36.3399,36.3558,7900.0
2011-12-15 11:45:00,45.79,45.82,45.75,45.75,11300.0,36.3478,36.3717,36.3161,36.3161,11300.0
2011-12-15 11:50:00,45.74,45.74,45.64,45.68,11800.0,36.3081,36.3081,36.2288,36.2605,11800.0
2011-12-15 11:55:00,45.67,45.68,45.65,45.67,20600.0,36.2526,36.2605,36.2367,36.2526,20600.0
2011-12-15 12:00:00,45.67,45.72,45.67,45.69,18700.0,36.2526,36.2923,36.2526,36.2685,18700.0
2011-12-15 12:05:00,45.68,45.7,45.64,45.67,19100.0,36.2605,36.2764,36.2288,36.2526,19100.0
2011-12-15 12:10:00,45.67,45.69,45.65,45.66,10000.0,36.2526,36.2685,36.2367,36.2446,10000.0
2011-12-15 12:15:00,45.67,45.71,45.66,45.71,10200.0,36.2526,36.2843,36.2446,36.2843,10200.0
2011-12-15 12:20:00,45.71,45.82,45.71,45.78,12900.0,36.2843,36.3717,36.2843,36.3399,12900.0
2011-12-15 12:25:00,45.79,45.82,45.78,45.81,7500.0,36.3478,36.3717,36.3399,36.3637,7500.0
2011-12-15 12:30:00,45.8,45.84,45.8,45.82,5200.0,36.3558,36.3875,36.3558,36.3717,5200.0
2011-12-15 12:35:00,45.82,45.83,45.8,45.82,9000.0,36.3717,36.3796,36.3558,36.3717,9000.0
2011-12-15 12:40:00,45.82,45.85,45.8,45.8,14000.0,36.3717,36.3955,36.3558,36.3558,14000.0
2011-12-15 12:45:00,45.79,45.83,45.79,45.79,11100.0,36.3478,36.3796,36.3478,36.3478,11100.0
2011-12-15 12:50:00,45.79,45.83,45.79,45.8,19800.0,36.3478,36.3796,36.3478,36.3558,19800.0
2011-12-15 12:55:00,45.81,45.85,45.81,45.84,9400.0,36.3637,36.3955,36.3637,36.3875,9400.0
2011-12-15 13:00:00,45.84,45.84,45.79,45.81,16400.0,36.3875,36.3875,36.3478,36.3637,16400.0
2011-12-15 13:05:00,45.81,45.82,45.78,45.82,17500.0,36.3637,36.3717,36.3399,36.3717,17500.0
2011-12-15 13:10:00,45.82,45.82,45.78,45.79,10600.0,36.3717,36.3717,36.3399,36.3478,10600.0
2011-12-15 13:15:00,45.79,45.85,45.78,45.84,8800.0,36.3478,36.3955,36.3399,36.3875,8800.0
2011-12-15 13:20:00,45.83,45.84,45.79,45.81,15400.0,36.3796,36.3875,36.3478,36.3637,15400.0
2011-12-15 13:25:00,45.79,45.82,45.78,45.79,8500.0,36.3478,36.3717,36.3399,36.3478,8500.0
2011-12-15 13:30:00,45.79,45.81,45.67,45.67,18900.0,36.3478,36.3637,36.2526,36.2526,18900.0
2011-12-15 13:35:00,45.68,45.77,45.68,45.76,18400.0,36.2605,36.332,36.2605,36.324,18400.0
2011-12-15 13:40:00,45.76,45.93,45.73,45.91,24700.0,36.324,36.459,36.3002,36.4431,24700.0
2011-12-15 13:45:00,45.91,45.91,45.87,45.89,8200.0,36.4431,36.4431,36.4113,36.4272,8200.0
2011-12-15 13:50:00,45.88,45.9,45.85,45.88,10600.0,36.4193,36.4352,36.3955,36.4193,10600.0
2011-12-15 13:55:00,45.88,45.89,45.86,45.86,8300.0,36.4193,36.4272,36.4034,36.4034,8300.0
2011-12-15 14:00:00,45.87,45.88,45.85,45.88,7500.0,36.4113,36.4193,36.3955,36.4193,7500.0
2011-12-15 14:05:00,45.88,45.88,45.79,45.79,8500.0,36.4193,36.4193,36.3478,36.3478,8500.0
2011-12-15 14:10:00,45.79,45.88,45.79,45.83,12600.0,36.3478,36.4193,36.3478,36.3796,12600.0
2011-12-15 14:15:00,45.85,45.85,45.8,45.81,11900.0,36.3955,36.3955,36.3558,36.3637,11900.0
2011-12-15 14:20:00,45.81,45.82,45.79,45.79,8800.0,36.3637,36.3717,36.3478,36.3478,8800.0
2011-12-15 14:25:00,45.78,45.78,45.71,45.72,11300.0,36.3399,36.3399,36.2843,36.2923,11300.0
2011-12-15 14:30:00,45.72,45.72,45.67,45.72,13100.0,36.2923,36.2923,36.2526,36.2923,13100.0
2011-12-15 14:35:00,45.72,45.75,45.7,45.75,12700.0,36.2923,36.3161,36.2764,36.3161,12700.0
2011-12-15 14:40:00,45.74,45.75,45.73,45.73,18700.0,36.3081,36.3161,36.3002,36.3002,18700.0
2011-12-15 14:45:00,45.73,45.75,45.73,45.74,31100.0,36.3002,36.3161,36.3002,36.3081,31100.0
2011-12-15 14:50:00,45.74,45.76,45.71,45.73,15900.0,36.3081,36.324,36.2843,36.3002,15900.0
2011-12-15 14:55:00,45.74,45.8,45.74,45.76,11700.0,36.3081,36.3558,36.3081,36.324,11700.0
2011-12-15 15:00:00,45.75,45.78,45.73,45.78,14200.0,36.3161,36.3399,36.3002,36.3399,14200.0
2011-12-15 15:05:00,45.78,45.87,45.78,45.87,36300.0,36.3399,36.4113,36.3399,36.4113,36300.0
2011-12-15 15:10:00,45.87,45.97,45.87,45.95,59800.0,36.4113,36.4907,36.4113,36.4748,59800.0
2011-12-15 15:15:00,45.95,46.04,45.94,46.02,33400.0,36.4748,36.5463,36.4669,36.5304,33400.0
2011-12-15 15:20:00,46.03,46.05,45.98,45.99,31100.0,36.5383,36.5542,36.4987,36.5066,31100.0
2011-12-15 15:25:00,45.99,46.05,45.99,46.04,36400.0,36.5066,36.5542,36.5066,36.5463,36400.0
2011-12-15 15:30:00,46.04,46.07,46.0,46.01,26200.0,36.5463,36.5701,36.5145,36.5225,26200.0
2011-12-15 15:35:00,46.01,46.05,45.99,46.04,57500.0,36.5225,36.5542,36.5066,36.5463,57500.0
2011-12-15 15:40:00,46.04,46.04,45.98,46.0,23100.0,36.5463,36.5463,36.4987,36.5145,23100.0
2011-12-15 15:45:00,45.98,46.04,45.91,46.03,106700.0,36.4987,36.5463,36.4431,36.5383,106700.0
2011-12-15 15:50:00,46.03,46.03,45.94,45.98,68000.0,36.5383,36.5383,36.4669,36.4987,68000.0
2011-12-15 15:55:00,45.99,46.03,45.97,46.0,141600.0,36.5066,36.5383,36.4907,36.5145,141600.0
2011-12-16 09:30:00,46.31,46.48,46.31,46.46,320300.0,36.7606,36.8956,36.7606,36.8797,320300.0
2011-12-16 09:35:00,46.48,46.5,46.37,46.41,9300.0,36.8956,36.9114,36.8082,36.84,9300.0
2011-12-16 09:40:00,46.42,46.49,46.32,46.37,11400.0,36.8479,36.9035,36.7685,36.8082,11400.0
2011-12-16 09:45:00,46.39,46.43,46.31,46.35,23800.0,36.8241,36.8559,36.7606,36.7924,23800.0
2011-12-16 09:50:00,46.34,46.45,46.33,46.45,20800.0,36.7844,36.8717,36.7765,36.8717,20800.0
2011-12-16 09:55:00,46.46,46.58,46.46,46.54,30000.0,36.8797,36.9749,36.8797,36.9432,30000.0
2011-12-16 10:00:00,46.54,46.66,46.49,46.64,23900.0,36.9432,37.0384,36.9035,37.0226,23900.0
2011-12-16 10:05:00,46.65,46.69,46.61,46.63,24000.0,37.0305,37.0623,36.9987,37.0146,24000.0
2011-12-16 10:10:00,46.62,46.66,46.57,46.58,24100.0,37.0067,37.0384,36.967,36.9749,24100.0
2011-12-16 10:15:00,46.58,46.58,46.5,46.5,21600.0,36.9749,36.9749,36.9114,36.9114,21600.0
2011-12-16 10:20:00,46.52,46.52,46.44,46.44,21300.0,36.9273,36.9273,36.8638,36.8638,21300.0
2011-12-16 10:25:00,46.45,46.46,46.33,46.34,30500.0,36.8717,36.8797,36.7765,36.7844,30500.0
2011-12-16 10:30:00,46.34,46.35,46.3,46.31,16600.0,36.7844,36.7924,36.7527,36.7606,16600.0
2011-12-16 10:35:00,46.31,46.37,46.31,46.36,30500.0,36.7606,36.8082,36.7606,36.8003,30500.0
2011-12-16 10:40:00,46.36,46.43,46.34,46.42,13800.0,36.8003,36.8559,36.7844,36.8479,13800.0
2011-12-16 10:45:00,46.43,46.49,46.43,46.48,9300.0,36.8559,36.9035,36.8559,36.8956,9300.0
2011-12-16 10:50:00,46.49,46.5,46.43,46.44,12600.0,36.9035,36.9114,36.8559,36.8638,12600.0
2011-12-16 10:55:00,46.44,46.44,46.32,46.33,60400.0,36.8638,36.8638,36.7685,36.7765,60400.0
2011-12-16 11:00:00,46.33,46.35,46.28,46.3,56300.0,36.7765,36.7924,36.7368,36.7527,56300.0
2011-12-16 11:05:00,46.3,46.32,46.28,46.29,19400.0,36.7527,36.7685,36.7368,36.7447,19400.0
2011-12-16 11:10:00,46.29,46.32,46.28,46.31,10700.0,36.7447,36.7685,36.7368,36.7606,10700.0
2011-12-16 11:15:00,46.31,46.35,46.31,46.35,9500.0,36.7606,36.7924,36.7606,36.7924,9500.0
2011-12-16 11:20:00,46.36,46.38,46.35,46.35,11700.0,36.8003,36.8162,36.7924,36.7924,11700.0
2011-12-16 11:25:00,46.35,46.38,46.35,46.36,7400.0,36.7924,36.8162,36.7924,36.8003,7400.0
2011-12-16 11:30:00,46.36,46.38,46.27,46.28,13700.0,36.8003,36.8162,36.7289,36.7368,13700.0
2011-12-16 11:35:00,46.27,46.28,46.23,46.23,5700.0,36.7289,36.7368,36.6971,36.6971,5700.0
2011-12-16 11:40:00,46.23,46.33,46.22,46.31,18600.0,36.6971,36.7765,36.6892,36.7606,18600.0
2011-12-16 11:45:00,46.32,46.33,46.22,46.23,30900.0,36.7685,36.7765,36.6892,36.6971,30900.0
2011-12-16 11:50:00,46.22,46.25,46.21,46.23,17200.0,36.6892,36.713,36.6812,36.6971,17200.0
2011-12-16 11:55:00,46.23,46.25,46.04,46.05,39000.0,36.6971,36.713,36.5463,36.5542,39000.0
2011-12-16 12:00:00,46.05,46.14,46.05,46.1,31700.0,36.5542,36.6257,36.5542,36.5939,31700.0
2011-12-16 12:05:00,46.1,46.1,46.05,46.08,7900.0,36.5939,36.5939,36.5542,36.578,7900.0
2011-12-16 12:10:00,46.1,46.11,46.09,46.09,16700.0,36.5939,36.6019,36.586,36.586,16700.0
2011-12-16 12:15:00,46.09,46.11,46.09,46.09,10600.0,36.586,36.6019,36.586,36.586,10600.0
2011-12-16 12:20:00,46.1,46.12,46.08,46.12,17300.0,36.5939,36.6098,36.578,36.6098,17300.0
2011-12-16 12:25:00,46.12,46.12,46.07,46.07,15600.0,36.6098,36.6098,36.5701,36.5701,15600.0
2011-12-16 12:30:00,46.06,46.07,45.94,45.94,23700.0,36.5622,36.5701,36.4669,36.4669,23700.0
2011-12-16 12:35:00,45.93,45.95,45.89,45.94,10600.0,36.459,36.4748,36.4272,36.4669,10600.0
2011-12-16 12:40:00,45.93,45.96,45.88,45.88,14500.0,36.459,36.4828,36.4193,36.4193,14500.0
2011-12-16 12:45:00,45.88,45.97,45.85,45.97,21100.0,36.4193,36.4907,36.3955,36.4907,21100.0
2011-12-16 12:50:00,45.97,45.99,45.91,45.98,15300.0,36.4907,36.5066,36.4431,36.4987,15300.0
2011-12-16 12:55:00,45.99,46.06,45.95,46.0,25400.0,36.5066,36.5622,36.4748,36.5145,25400.0
2011-12-16 13:00:00,46.0,46.03,45.99,46.01,12700.0,36.5145,36.5383,36.5066,36.5225,12700.0
2011-12-16 13:05:00,46.01,46.03,46.01,46.02,7000.0,36.5225,36.5383,36.5225,36.5304,7000.0
2011-12-16 13:10:00,46.02,46.07,46.02,46.07,6300.0,36.5304,36.5701,36.5304,36.5701,6300.0
2011-12-16 13:15:00,46.07,46.08,46.04,46.06,14400.0,36.5701,36.578,36.5463,36.5622,14400.0
2011-12-16 13:20:00,46.07,46.14,46.07,46.14,4800.0,36.5701,36.6257,36.5701,36.6257,4800.0
2011-12-16 13:25:00,46.14,46.14,46.11,46.11,7700.0,36.6257,36.6257,36.6019,36.6019,7700.0
2011-12-16 13:30:00,46.12,46.14,46.07,46.07,18800.0,36.6098,36.6257,36.5701,36.5701,18800.0
2011-12-16 13:35:00,46.06,46.08,46.02,46.03,25800.0,36.5622,36.578,36.5304,36.5383,25800.0
2011-12-16 13:40:00,46.02,46.03,45.98,45.99,25100.0,36.5304,36.5383,36.4987,36.5066,25100.0
2011-12-16 13:45:00,45.99,46.1,45.98,46.09,20300.0,36.5066,36.5939,36.4987,36.586,20300.0
2011-12-16 13:50:00,46.09,46.09,46.04,46.04,21400.0,36.586,36.586,36.5463,36.5463,21400.0
2011-12-16 13:55:00,46.04,46.05,45.97,46.0,38900.0,36.5463,36.5542,36.4907,36.5145,38900.0
2011-12-16 14:00:00,46.0,46.02,45.98,46.0,21100.0,36.5145,36.5304,36.4987,36.5145,21100.0
2011-12-16 14:05:00,46.0,46.01,45.99,46.01,11900.0,36.5145,36.5225,36.5066,36.5225,11900.0
2011-12-16 14:10:00,46.0,46.02,45.99,46.01,19100.0,36.5145,36.5304,36.5066,36.5225,19100.0
2011-12-16 14:15:00,46.01,46.02,45.98,46.01,12600.0,36.5225,36.5304,36.4987,36.5225,12600.0
2011-12-16 14:20:00,46.01,46.03,45.99,46.02,37300.0,36.5225,36.5383,36.5066,36.5304,37300.0
2011-12-16 14:25:00,46.02,46.03,46.01,46.01,10800.0,36.5304,36.5383,36.5225,36.5225,10800.0
2011-12-16 14:30:00,46.01,46.08,46.0,46.06,16200.0,36.5225,36.578,36.5145,36.5622,16200.0
2011-12-16 14:35:00,46.06,46.09,46.05,46.05,13000.0,36.5622,36.586,36.5542,36.5542,13000.0
2011-12-16 14:40:00,46.06,46.08,46.02,46.03,19900.0,36.5622,36.578,36.5304,36.5383,19900.0
2011-12-16 14:45:00,46.04,46.14,46.04,46.11,15200.0,36.5463,36.6257,36.5463,36.6019,15200.0
2011-12-16 14:50:00,46.11,46.15,46.1,46.11,14500.0,36.6019,36.6336,36.5939,36.6019,14500.0
2011-12-16 14:55:00,46.1,46.1,46.07,46.07,18000.0,36.5939,36.5939,36.5701,36.5701,18000.0
2011-12-16 15:00:00,46.08,46.11,46.07,46.09,13900.0,36.578,36.6019,36.5701,36.586,13900.0
2011-12-16 15:05:00,46.1,46.1,46.08,46.08,11800.0,36.5939,36.5939,36.578,36.578,11800.0
2011-12-16 15:10:00,46.07,46.15,46.07,46.15,15700.0,36.5701,36.6336,36.5701,36.6336,15700.0
2011-12-16 15:15:00,46.15,46.19,46.13,46.13,14500.0,36.6336,36.6654,36.6177,36.6177,14500.0
2011-12-16 15:20:00,46.13,46.16,46.04,46.05,39300.0,36.6177,36.6415,36.5463,36.5542,39300.0
2011-12-16 15:25:00,46.06,46.13,46.06,46.08,16300.0,36.5622,36.6177,36.5622,36.578,16300.0
2011-12-16 15:30:00,46.08,46.18,46.08,46.14,28800.0,36.578,36.6574,36.578,36.6257,28800.0
2011-12-16 15:35:00,46.14,46.17,46.1,46.1,18400.0,36.6257,36.6495,36.5939,36.5939,18400.0
2011-12-16 15:40:00,46.11,46.17,46.09,46.09,31300.0,36.6019,36.6495,36.586,36.586,31300.0
2011-12-16 15:45:00,46.08,46.16,46.01,46.15,125300.0,36.578,36.6415,36.5225,36.6336,125300.0
2011-12-16 15:50:00,46.15,46.16,46.11,46.14,52500.0,36.6336,36.6415,36.6019,36.6257,52500.0
2011-12-16 15:55:00,46.15,46.18,46.1,46.15,229400.0,36.6336,36.6574,36.5939,36.6336,229400.0
2011-12-19 09:30:00,46.19,46.48,46.16,46.35,64500.0,36.6654,36.8956,36.6415,36.7924,64500.0
2011-12-19 09:35:00,46.38,46.4,46.24,46.36,15500.0,36.8162,36.8321,36.705,36.8003,15500.0
2011-12-19 09:40:00,46.34,46.47,46.28,46.29,9300.0,36.7844,36.8876,36.7368,36.7447,9300.0
2011-12-19 09:45:00,46.29,46.34,46.24,46.26,30100.0,36.7447,36.7844,36.705,36.7209,30100.0
2011-12-19 09:50:00,46.27,46.33,46.21,46.22,17500.0,36.7289,36.7765,36.6812,36.6892,17500.0
2011-12-19 09:55:00,46.22,46.44,46.21,46.41,22000.0,36.6892,36.8638,36.6812,36.84,22000.0
2011-12-19 10:00:00,46.42,46.46,46.35,46.41,48700.0,36.8479,36.8797,36.7924,36.84,48700.0
2011-12-19 10:05:00,46.41,46.46,46.38,46.44,26600.0,36.84,36.8797,36.8162,36.8638,26600.0
2011-12-19 10:10:00,46.43,46.47,46.39,46.47,20700.0,36.8559,36.8876,36.8241,36.8876,20700.0
2011-12-19 10:15:00,46.46,46.5,46.44,46.48,15800.0,36.8797,36.9114,36.8638,36.8956,15800.0
2011-12-19 10:20:00,46.49,46.5,46.46,46.5,16200.0,36.9035,36.9114,36.8797,36.9114,16200.0
2011-12-19 10:25:00,46.48,46.5,46.47,46.48,16500.0,36.8956,36.9114,36.8876,36.8956,16500.0
2011-12-19 10:30:00,46.48,46.6,46.46,46.59,36100.0,36.8956,36.9908,36.8797,36.9829,36100.0
2011-12-19 10:35:00,46.6,46.64,46.57,46.6,20800.0,36.9908,37.0226,36.967,36.9908,20800.0
2011-12-19 10:40:00,46.6,46.6,46.51,46.52,17500.0,36.9908,36.9908,36.9194,36.9273,17500.0
2011-12-19 10:45:00,46.52,46.52,46.39,46.46,65700.0,36.9273,36.9273,36.8241,36.8797,65700.0
2011-12-19 10:50:00,46.46,46.5,46.41,46.42,33600.0,36.8797,36.9114,36.84,36.8479,33600.0
2011-12-19 10:55:00,46.42,46.45,46.37,46.44,50600.0,36.8479,36.8717,36.8082,36.8638,50600.0
2011-12-19 11:00:00,46.44,46.45,46.29,46.3,28700.0,36.8638,36.8717,36.7447,36.7527,28700.0
2011-12-19 11:05:00,46.29,46.36,46.27,46.3,72700.0,36.7447,36.8003,36.7289,36.7527,72700.0
2011-12-19 11:10:00,46.3,46.42,46.3,46.4,27700.0,36.7527,36.8479,36.7527,36.8321,27700.0
2011-12-19 11:15:00,46.4,46.44,46.39,46.43,35800.0,36.8321,36.8638,36.8241,36.8559,35800.0
2011-12-19 11:20:00,46.44,46.47,46.42,46.46,42900.0,36.8638,36.8876,36.8479,36.8797,42900.0
2011-12-19 11:25:00,46.46,46.5,46.45,46.46,30700.0,36.8797,36.9114,36.8717,36.8797,30700.0
2011-12-19 11:30:00,46.46,46.46,46.38,46.42,70200.0,36.8797,36.8797,36.8162,36.8479,70200.0
2011-12-19 11:35:00,46.41,46.44,46.37,46.37,33400.0,36.84,36.8638,36.8082,36.8082,33400.0
2011-12-19 11:40:00,46.38,46.4,46.29,46.29,60900.0,36.8162,36.8321,36.7447,36.7447,60900.0
2011-12-19 11:45:00,46.29,46.29,46.15,46.15,24900.0,36.7447,36.7447,36.6336,36.6336,24900.0
2011-12-19 11:50:00,46.15,46.26,46.15,46.25,19000.0,36.6336,36.7209,36.6336,36.713,19000.0
2011-12-19 11:55:00,46.25,46.32,46.24,46.25,17200.0,36.713,36.7685,36.705,36.713,17200.0
2011-12-19 12:00:00,46.25,46.34,46.24,46.32,26900.0,36.713,36.7844,36.705,36.7685,26900.0
2011-12-19 12:05:00,46.32,46.32,46.3,46.3,7500.0,36.7685,36.7685,36.7527,36.7527,7500.0
2011-12-19 12:10:00,46.31,46.36,46.3,46.35,16100.0,36.7606,36.8003,36.7527,36.7924,16100.0
2011-12-19 12:15:00,46.36,46.39,46.33,46.37,13700.0,36.8003,36.8241,36.7765,36.8082,13700.0
2011-12-19 12:20:00,46.37,46.4,46.34,46.36,17900.0,36.8082,36.8321,36.7844,36.8003,17900.0
2011-12-19 12:25:00,46.35,46.35,46.31,46.35,10500.0,36.7924,36.7924,36.7606,36.7924,10500.0
2011-12-19 12:30:00,46.35,46.35,46.28,46.29,19500.0,36.7924,36.7924,36.7368,36.7447,19500.0
2011-12-19 12:35:00,46.28,46.32,46.25,46.3,19000.0,36.7368,36.7685,36.713,36.7527,19000.0
2011-12-19 12:40:00,46.3,46.34,46.28,46.29,13700.0,36.7527,36.7844,36.7368,36.7447,13700.0
2011-12-19 12:45:00,46.29,46.31,46.28,46.29,9400.0,36.7447,36.7606,36.7368,36.7447,9400.0
2011-12-19 12:50:00,46.3,46.32,46.28,46.3,20900.0,36.7527,36.7685,36.7368,36.7527,20900.0
2011-12-19 12:55:00,46.3,46.34,46.28,46.32,14000.0,36.7527,36.7844,36.7368,36.7685,14000.0
2011-12-19 13:00:00,46.33,46.34,46.29,46.29,11500.0,36.7765,36.7844,36.7447,36.7447,11500.0
2011-12-19 13:05:00,46.29,46.3,46.27,46.27,7600.0,36.7447,36.7527,36.7289,36.7289,7600.0
2011-12-19 13:10:00,46.27,46.29,46.24,46.24,17100.0,36.7289,36.7447,36.705,36.705,17100.0
2011-12-19 13:15:00,46.25,46.25,46.21,46.22,12400.0,36.713,36.713,36.6812,36.6892,12400.0
2011-12-19 13:20:00,46.22,46.23,46.18,46.23,18800.0,36.6892,36.6971,36.6574,36.6971,18800.0
2011-12-19 13:25:00,46.22,46.24,46.2,46.22,12100.0,36.6892,36.705,36.6733,36.6892,12100.0
2011-12-19 13:30:00,46.21,46.26,46.15,46.15,26900.0,36.6812,36.7209,36.6336,36.6336,26900.0
2011-12-19 13:35:00,46.15,46.15,46.11,46.11,9400.0,36.6336,36.6336,36.6019,36.6019,9400.0
2011-12-19 13:40:00,46.12,46.13,46.08,46.1,22300.0,36.6098,36.6177,36.578,36.5939,22300.0
2011-12-19 13:45:00,46.11,46.15,46.11,46.14,17400.0,36.6019,36.6336,36.6019,36.6257,17400.0
2011-12-19 13:50:00,46.15,46.23,46.14,46.22,16200.0,36.6336,36.6971,36.6257,36.6892,16200.0
2011-12-19 13:55:00,46.22,46.23,46.19,46.21,20800.0,36.6892,36.6971,36.6654,36.6812,20800.0
2011-12-19 14:00:00,46.2,46.21,46.16,46.18,15900.0,36.6733,36.6812,36.6415,36.6574,15900.0
2011-12-19 14:05:00,46.18,46.2,46.15,46.19,24600.0,36.6574,36.6733,36.6336,36.6654,24600.0
2011-12-19 14:10:00,46.19,46.2,46.17,46.19,12500.0,36.6654,36.6733,36.6495,36.6654,12500.0
2011-12-19 14:15:00,46.18,46.22,46.17,46.17,26600.0,36.6574,36.6892,36.6495,36.6495,26600.0
2011-12-19 14:20:00,46.17,46.2,46.11,46.12,27600.0,36.6495,36.6733,36.6019,36.6098,27600.0
2011-12-19 14:25:00,46.13,46.17,46.13,46.15,32400.0,36.6177,36.6495,36.6177,36.6336,32400.0
2011-12-19 14:30:00,46.14,46.16,46.13,46.13,22400.0,36.6257,36.6415,36.6177,36.6177,22400.0
2011-12-19 14:35:00,46.13,46.17,46.04,46.16,83600.0,36.6177,36.6495,36.5463,36.6415,83600.0
2011-12-19 14:40:00,46.16,46.22,46.16,46.22,19300.0,36.6415,36.6892,36.6415,36.6892,19300.0
2011-12-19 14:45:00,46.22,46.22,46.15,46.16,23800.0,36.6892,36.6892,36.6336,36.6415,23800.0
2011-12-19 14:50:00,46.16,46.19,46.14,46.18,23600.0,36.6415,36.6654,36.6257,36.6574,23600.0
2011-12-19 14:55:00,46.19,46.23,46.16,46.21,23000.0,36.6654,36.6971,36.6415,36.6812,23000.0
2011-12-19 15:00:00,46.2,46.21,45.99,45.99,31300.0,36.6733,36.6812,36.5066,36.5066,31300.0
2011-12-19 15:05:00,45.99,46.05,45.95,45.99,91400.0,36.5066,36.5542,36.4748,36.5066,91400.0
2011-12-19 15:10:00,45.99,46.02,45.99,46.0,39200.0,36.5066,36.5304,36.5066,36.5145,39200.0
2011-12-19 15:15:00,46.0,46.07,46.0,46.07,65400.0,36.5145,36.5701,36.5145,36.5701,65400.0
2011-12-19 15:20:00,46.07,46.12,46.05,46.09,69100.0,36.5701,36.6098,36.5542,36.586,69100.0
2011-12-19 15:25:00,46.09,46.12,46.07,46.09,66900.0,36.586,36.6098,36.5701,36.586,66900.0
2011-12-19 15:30:00,46.09,46.15,46.09,46.11,66700.0,36.586,36.6336,36.586,36.6019,66700.0
2011-12-19 15:35:00,46.11,46.14,46.06,46.11,48800.0,36.6019,36.6257,36.5622,36.6019,48800.0
2011-12-19 15:40:00,46.1,46.16,46.09,46.1,81200.0,36.5939,36.6415,36.586,36.5939,81200.0
2011-12-19 15:45:00,46.09,46.13,46.08,46.1,115400.0,36.586,36.6177,36.578,36.5939,115400.0
2011-12-19 15:50:00,46.09,46.12,46.04,46.08,141500.0,36.586,36.6098,36.5463,36.578,141500.0
2011-12-19 15:55:00,46.07,46.17,46.07,46.14,160300.0,36.5701,36.6495,36.5701,36.6257,160300.0
2011-12-20 09:30:00,46.75,46.88,46.71,46.74,37300.0,37.1099,37.2131,37.0781,37.1019,37300.0
2011-12-20 09:35:00,46.77,46.96,46.75,46.94,42800.0,37.1258,37.2766,37.1099,37.2607,42800.0
2011-12-20 09:40:00,46.94,47.0,46.89,46.95,57300.0,37.2607,37.3083,37.221,37.2686,57300.0
2011-12-20 09:45:00,46.95,47.0,46.9,46.96,60100.0,37.2686,37.3083,37.2289,37.2766,60100.0
2011-12-20 09:50:00,46.95,47.0,46.84,46.91,63200.0,37.2686,37.3083,37.1813,37.2369,63200.0
2011-12-20 09:55:00,46.89,46.96,46.82,46.96,46800.0,37.221,37.2766,37.1654,37.2766,46800.0
2011-12-20 10:00:00,46.95,46.98,46.86,46.88,34000.0,37.2686,37.2925,37.1972,37.2131,34000.0
2011-12-20 10:05:00,46.87,46.9,46.8,46.81,46300.0,37.2051,37.2289,37.1496,37.1575,46300.0
2011-12-20 10:10:00,46.82,46.89,46.79,46.89,26600.0,37.1654,37.221,37.1416,37.221,26600.0
2011-12-20 10:15:00,46.9,46.93,46.85,46.86,18600.0,37.2289,37.2528,37.1893,37.1972,18600.0
2011-12-20 10:20:00,46.85,46.92,46.83,46.92,39700.0,37.1893,37.2448,37.1734,37.2448,39700.0
2011-12-20 10:25:00,46.92,47.02,46.92,47.0,59800.0,37.2448,37.3242,37.2448,37.3083,59800.0
2011-12-20 10:30:00,47.01,47.06,47.01,47.02,19300.0,37.3163,37.356,37.3163,37.3242,19300.0
2011-12-20 10:35:00,47.01,47.02,46.98,46.99,24200.0,37.3163,37.3242,37.2925,37.3004,24200.0
2011-12-20 10:40:00,47.0,47.0,46.99,47.0,20500.0,37.3083,37.3083,37.3004,37.3083,20500.0
2011-12-20 10:45:00,47.0,47.01,46.97,46.98,32800.0,37.3083,37.3163,37.2845,37.2925,32800.0
2011-12-20 10:50:00,46.97,46.98,46.93,46.95,51400.0,37.2845,37.2925,37.2528,37.2686,51400.0
2011-12-20 10:55:00,46.95,46.99,46.88,46.9,82100.0,37.2686,37.3004,37.2131,37.2289,82100.0
2011-12-20 11:00:00,46.91,46.93,46.82,46.85,75200.0,37.2369,37.2528,37.1654,37.1893,75200.0
2011-12-20 11:05:00,46.86,46.97,46.84,46.97,30600.0,37.1972,37.2845,37.1813,37.2845,30600.0
2011-12-20 11:10:00,46.97,47.05,46.97,46.99,42700.0,37.2845,37.348,37.2845,37.3004,42700.0
2011-12-20 11:15:00,46.99,47.04,46.99,47.01,12900.0,37.3004,37.3401,37.3004,37.3163,12900.0
2011-12-20 11:20:00,47.01,47.01,46.81,46.82,56500.0,37.3163,37.3163,37.1575,37.1654,56500.0
2011-12-20 11:25:00,46.82,46.83,46.75,46.77,50300.0,37.1654,37.1734,37.1099,37.1258,50300.0
2011-12-20 11:30:00,46.78,46.79,46.7,46.71,30600.0,37.1337,37.1416,37.0702,37.0781,30600.0
2011-12-20 11:35:00,46.7,46.71,46.56,46.57,20300.0,37.0702,37.0781,36.9591,36.967,20300.0
2011-12-20 11:40:00,46.57,46.57,46.52,46.52,14900.0,36.967,36.967,36.9273,36.9273,14900.0
2011-12-20 11:45:00,46.52,46.68,46.51,46.68,20600.0,36.9273,37.0543,36.9194,37.0543,20600.0
2011-12-20 11:50:00,46.68,46.77,46.64,46.67,29800.0,37.0543,37.1258,37.0226,37.0464,29800.0
2011-12-20 11:55:00,46.67,46.67,46.56,46.59,30600.0,37.0464,37.0464,36.9591,36.9829,30600.0
2011-12-20 12:00:00,46.59,46.59,46.5,46.5,32500.0,36.9829,36.9829,36.9114,36.9114,32500.0
2011-12-20 12:05:00,46.51,46.51,46.36,46.39,71000.0,36.9194,36.9194,36.8003,36.8241,71000.0
2011-12-20 12:10:00,46.37,46.38,46.27,46.32,41000.0,36.8082,36.8162,36.7289,36.7685,41000.0
2011-12-20 12:15:00,46.32,46.47,46.32,46.44,40200.0,36.7685,36.8876,36.7685,36.8638,40200.0
2011-12-20 12:20:00,46.44,46.53,46.44,46.5,28900.0,36.8638,36.9352,36.8638,36.9114,28900.0
2011-12-20 12:25:00,46.5,46.5,46.43,46.43,34000.0,36.9114,36.9114,36.8559,36.8559,34000.0
2011-12-20 12:30:00,46.43,46.46,46.4,46.42,35200.0,36.8559,36.8797,36.8321,36.8479,35200.0
2011-12-20 12:35:00,46.41,46.43,46.4,46.43,16200.0,36.84,36.8559,36.8321,36.8559,16200.0
2011-12-20 12:40:00,46.42,46.49,46.42,46.46,25700.0,36.8479,36.9035,36.8479,36.8797,25700.0
2011-12-20 12:45:00,46.45,46.46,46.4,46.4,24100.0,36.8717,36.8797,36.8321,36.8321,24100.0
2011-12-20 12:50:00,46.4,46.41,46.37,46.39,39300.0,36.8321,36.84,36.8082,36.8241,39300.0
2011-12-20 12:55:00,46.38,46.41,46.37,46.39,36300.0,36.8162,36.84,36.8082,36.8241,36300.0
2011-12-20 13:00:00,46.39,46.49,46.39,46.46,43400.0,36.8241,36.9035,36.8241,36.8797,43400.0
2011-12-20 13:05:00,46.46,46.47,46.39,46.4,33300.0,36.8797,36.8876,36.8241,36.8321,33300.0
2011-12-20 13:10:00,46.4,46.41,46.36,46.37,33200.0,36.8321,36.84,36.8003,36.8082,33200.0
2011-12-20 13:15:00,46.38,46.38,46.35,46.35,10000.0,36.8162,36.8162,36.7924,36.7924,10000.0
2011-12-20 13:20:00,46.35,46.36,46.28,46.29,26600.0,36.7924,36.8003,36.7368,36.7447,26600.0
2011-12-20 13:25:00,46.3,46.33,46.26,46.26,22600.0,36.7527,36.7765,36.7209,36.7209,22600.0
2011-12-20 13:30:00,46.27,46.3,46.26,46.26,17400.0,36.7289,36.7527,36.7209,36.7209,17400.0
2011-12-20 13:35:00,46.26,46.26,46.16,46.16,27500.0,36.7209,36.7209,36.6415,36.6415,27500.0
2011-12-20 13:40:00,46.16,46.18,46.09,46.17,44600.0,36.6415,36.6574,36.586,36.6495,44600.0
2011-12-20 13:45:00,46.18,46.18,46.11,46.16,60600.0,36.6574,36.6574,36.6019,36.6415,60600.0
2011-12-20 13:50:00,46.17,46.22,46.15,46.16,38500.0,36.6495,36.6892,36.6336,36.6415,38500.0
2011-12-20 13:55:00,46.17,46.19,46.15,46.16,18600.0,36.6495,36.6654,36.6336,36.6415,18600.0
2011-12-20 14:00:00,46.17,46.18,46.12,46.15,25100.0,36.6495,36.6574,36.6098,36.6336,25100.0
2011-12-20 14:05:00,46.15,46.15,46.14,46.15,13900.0,36.6336,36.6336,36.6257,36.6336,13900.0
2011-12-20 14:10:00,46.15,46.21,46.14,46.21,20900.0,36.6336,36.6812,36.6257,36.6812,20900.0
2011-12-20 14:15:00,46.21,46.24,46.21,46.23,21100.0,36.6812,36.705,36.6812,36.6971,21100.0
2011-12-20 14:20:00,46.23,46.24,46.21,46.21,19300.0,36.6971,36.705,36.6812,36.6812,19300.0
2011-12-20 14:25:00,46.22,46.23,46.21,46.21,17000.0,36.6892,36.6971,36.6812,36.6812,17000.0
2011-12-20 14:30:00,46.22,46.32,46.22,46.31,27800.0,36.6892,36.7685,36.6892,36.7606,27800.0
2011-12-20 14:35:00,46.31,46.36,46.31,46.35,18100.0,36.7606,36.8003,36.7606,36.7924,18100.0
2011-12-20 14:40:00,46.36,46.49,46.35,46.48,24500.0,36.8003,36.9035,36.7924,36.8956,24500.0
2011-12-20 14:45:00,46.49,46.49,46.41,46.46,35100.0,36.9035,36.9035,36.84,36.8797,35100.0
2011-12-20 14:50:00,46.46,46.48,46.44,46.48,19900.0,36.8797,36.8956,36.8638,36.8956,19900.0
2011-12-20 14:55:00,46.48,46.48,46.45,46.47,21300.0,36.8956,36.8956,36.8717,36.8876,21300.0
2011-12-20 15:00:00,46.47,46.48,46.43,46.44,34000.0,36.8876,36.8956,36.8559,36.8638,34000.0
2011-12-20 15:05:00,46.43,46.47,46.42,46.47,36400.0,36.8559,36.8876,36.8479,36.8876,36400.0
2011-12-20 15:10:00,46.46,46.47,46.46,46.46,16900.0,36.8797,36.8876,36.8797,36.8797,16900.0
2011-12-20 15:15:00,46.46,46.47,46.44,46.45,38300.0,36.8797,36.8876,36.8638,36.8717,38300.0
2011-12-20 15:20:00,46.45,46.46,46.42,46.44,31100.0,36.8717,36.8797,36.8479,36.8638,31100.0
2011-12-20 15:25:00,46.43,46.5,46.42,46.49,35300.0,36.8559,36.9114,36.8479,36.9035,35300.0
2011-12-20 15:30:00,46.49,46.49,46.38,46.38,54700.0,36.9035,36.9035,36.8162,36.8162,54700.0
2011-12-20 15:35:00,46.38,46.43,46.35,46.38,83200.0,36.8162,36.8559,36.7924,36.8162,83200.0
2011-12-20 15:40:00,46.39,46.46,46.34,46.42,68900.0,36.8241,36.8797,36.7844,36.8479,68900.0
2011-12-20 15:45:00,46.42,46.46,46.4,46.45,64900.0,36.8479,36.8797,36.8321,36.8717,64900.0
2011-12-20 15:50:00,46.45,46.52,46.45,46.51,96500.0,36.8717,36.9273,36.8717,36.9194,96500.0
2011-12-20 15:55:00,46.5,46.55,46.43,46.46,143500.0,36.9114,36.9511,36.8559,36.8797,143500.0
2011-12-21 09:30:00,46.45,46.6,46.28,46.28,39200.0,36.8717,36.9908,36.7368,36.7368,39200.0
2011-12-21 09:35:00,46.23,46.4,46.16,46.37,18200.0,36.6971,36.8321,36.6415,36.8082,18200.0
2011-12-21 09:40:00,46.36,46.38,46.19,46.25,43800.0,36.8003,36.8162,36.6654,36.713,43800.0
2011-12-21 09:45:00,46.24,46.5,46.24,46.39,26600.0,36.705,36.9114,36.705,36.8241,26600.0
2011-12-21 09:50:00,46.39,46.5,46.38,46.49,18800.0,36.8241,36.9114,36.8162,36.9035,18800.0
2011-12-21 09:55:00,46.48,46.5,46.41,46.49,20500.0,36.8956,36.9114,36.84,36.9035,20500.0
2011-12-21 10:00:00,46.48,46.5,46.31,46.37,41500.0,36.8956,36.9114,36.7606,36.8082,41500.0
2011-12-21 10:05:00,46.37,46.45,46.37,46.39,16600.0,36.8082,36.8717,36.8082,36.8241,16600.0
2011-12-21 10:10:00,46.4,46.49,46.36,46.48,23500.0,36.8321,36.9035,36.8003,36.8956,23500.0
2011-12-21 10:15:00,46.47,46.53,46.45,46.53,15000.0,36.8876,36.9352,36.8717,36.9352,15000.0
2011-12-21 10:20:00,46.53,46.66,46.53,46.54,27500.0,36.9352,37.0384,36.9352,36.9432,27500.0
2011-12-21 10:25:00,46.54,46.55,46.48,46.51,31500.0,36.9432,36.9511,36.8956,36.9194,31500.0
2011-12-21 10:30:00,46.5,46.55,46.5,46.5,39300.0,36.9114,36.9511,36.9114,36.9114,39300.0
2011-12-21 10:35:00,46.5,46.51,46.43,46.49,27700.0,36.9114,36.9194,36.8559,36.9035,27700.0
2011-12-21 10:40:00,46.5,46.55,46.41,46.41,16500.0,36.9114,36.9511,36.84,36.84,16500.0
2011-12-21 10:45:00,46.41,46.43,46.31,46.34,26300.0,36.84,36.8559,36.7606,36.7844,26300.0
2011-12-21 10:50:00,46.34,46.35,46.25,46.25,25300.0,36.7844,36.7924,36.713,36.713,25300.0
2011-12-21 10:55:00,46.25,46.31,46.21,46.26,44000.0,36.713,36.7606,36.6812,36.7209,44000.0
2011-12-21 11:00:00,46.27,46.28,46.22,46.26,17900.0,36.7289,36.7368,36.6892,36.7209,17900.0
2011-12-21 11:05:00,46.26,46.3,46.23,46.28,18900.0,36.7209,36.7527,36.6971,36.7368,18900.0
2011-12-21 11:10:00,46.28,46.35,46.27,46.34,10000.0,36.7368,36.7924,36.7289,36.7844,10000.0
2011-12-21 11:15:00,46.32,46.32,46.19,46.21,19800.0,36.7685,36.7685,36.6654,36.6812,19800.0
2011-12-21 11:20:00,46.21,46.29,46.2,46.25,21200.0,36.6812,36.7447,36.6733,36.713,21200.0
2011-12-21 11:25:00,46.25,46.26,46.2,46.22,20200.0,36.713,36.7209,36.6733,36.6892,20200.0
2011-12-21 11:30:00,46.21,46.32,46.21,46.3,18200.0,36.6812,36.7685,36.6812,36.7527,18200.0
2011-12-21 11:35:00,46.3,46.33,46.29,46.31,10300.0,36.7527,36.7765,36.7447,36.7606,10300.0
2011-12-21 11:40:00,46.31,46.32,46.25,46.31,17600.0,36.7606,36.7685,36.713,36.7606,17600.0
2011-12-21 11:45:00,46.32,46.37,46.32,46.35,9500.0,36.7685,36.8082,36.7685,36.7924,9500.0
2011-12-21 11:50:00,46.36,46.36,46.34,46.34,8700.0,36.8003,36.8003,36.7844,36.7844,8700.0
2011-12-21 11:55:00,46.34,46.36,46.29,46.33,13100.0,36.7844,36.8003,36.7447,36.7765,13100.0
2011-12-21 12:00:00,46.33,46.35,46.33,46.35,9200.0,36.7765,36.7924,36.7765,36.7924,9200.0
2011-12-21 12:05:00,46.36,46.38,46.23,46.24,14600.0,36.8003,36.8162,36.6971,36.705,14600.0
2011-12-21 12:10:00,46.24,46.25,46.21,46.22,9500.0,36.705,36.713,36.6812,36.6892,9500.0
2011-12-21 12:15:00,46.21,46.28,46.2,46.27,9900.0,36.6812,36.7368,36.6733,36.7289,9900.0
2011-12-21 12:20:00,46.27,46.29,46.24,46.24,11900.0,36.7289,36.7447,36.705,36.705,11900.0
2011-12-21 12:25:00,46.23,46.24,46.15,46.16,14400.0,36.6971,36.705,36.6336,36.6415,14400.0
2011-12-21 12:30:00,46.16,46.18,46.15,46.17,11200.0,36.6415,36.6574,36.6336,36.6495,11200.0
2011-12-21 12:35:00,46.17,46.26,46.16,46.25,14900.0,36.6495,36.7209,36.6415,36.713,14900.0
2011-12-21 12:40:00,46.25,46.27,46.25,46.25,9200.0,36.713,36.7289,36.713,36.713,9200.0
2011-12-21 12:45:00,46.25,46.32,46.25,46.32,11100.0,36.713,36.7685,36.713,36.7685,11100.0
2011-12-21 12:50:00,46.32,46.33,46.29,46.29,6000.0,36.7685,36.7765,36.7447,36.7447,6000.0
2011-12-21 12:55:00,46.29,46.36,46.28,46.33,17800.0,36.7447,36.8003,36.7368,36.7765,17800.0
2011-12-21 13:00:00,46.33,46.44,46.31,46.39,28800.0,36.7765,36.8638,36.7606,36.8241,28800.0
2011-12-21 13:05:00,46.38,46.41,46.38,46.39,9500.0,36.8162,36.84,36.8162,36.8241,9500.0
2011-12-21 13:10:00,46.39,46.4,46.37,46.38,9600.0,36.8241,36.8321,36.8082,36.8162,9600.0
2011-12-21 13:15:00,46.37,46.37,46.32,46.33,10600.0,36.8082,36.8082,36.7685,36.7765,10600.0
2011-12-21 13:20:00,46.31,46.32,46.28,46.28,16500.0,36.7606,36.7685,36.7368,36.7368,16500.0
2011-12-21 13:25:00,46.28,46.3,46.26,46.28,23300.0,36.7368,36.7527,36.7209,36.7368,23300.0
2011-12-21 13:30:00,46.28,46.29,46.27,46.27,15200.0,36.7368,36.7447,36.7289,36.7289,15200.0
2011-12-21 13:35:00,46.29,46.31,46.27,46.3,20900.0,36.7447,36.7606,36.7289,36.7527,20900.0
2011-12-21 13:40:00,46.31,46.31,46.18,46.2,21400.0,36.7606,36.7606,36.6574,36.6733,21400.0
2011-12-21 13:45:00,46.2,46.23,46.19,46.2,22600.0,36.6733,36.6971,36.6654,36.6733,22600.0
2011-12-21 13:50:00,46.21,46.35,46.2,46.31,41000.0,36.6812,36.7924,36.6733,36.7606,41000.0
2011-12-21 13:55:00,46.31,46.34,46.29,46.3,19100.0,36.7606,36.7844,36.7447,36.7527,19100.0
2011-12-21 14:00:00,46.31,46.42,46.28,46.42,26300.0,36.7606,36.8479,36.7368,36.8479,26300.0
2011-12-21 14:05:00,46.42,46.42,46.38,46.38,11900.0,36.8479,36.8479,36.8162,36.8162,11900.0
2011-12-21 14:10:00,46.39,46.39,46.28,46.29,29100.0,36.8241,36.8241,36.7368,36.7447,29100.0
2011-12-21 14:15:00,46.29,46.31,46.25,46.28,25800.0,36.7447,36.7606,36.713,36.7368,25800.0
2011-12-21 14:20:00,46.28,46.29,46.26,46.26,8800.0,36.7368,36.7447,36.7209,36.7209,8800.0
2011-12-21 14:25:00,46.26,46.31,46.24,46.25,35700.0,36.7209,36.7606,36.705,36.713,35700.0
2011-12-21 14:30:00,46.26,46.3,46.24,46.24,16300.0,36.7209,36.7527,36.705,36.705,16300.0
2011-12-21 14:35:00,46.25,46.35,46.25,46.32,18700.0,36.713,36.7924,36.713,36.7685,18700.0
2011-12-21 14:40:00,46.32,46.39,46.31,46.31,16700.0,36.7685,36.8241,36.7606,36.7606,16700.0
2011-12-21 14:45:00,46.31,46.39,46.28,46.38,18900.0,36.7606,36.8241,36.7368,36.8162,18900.0
2011-12-21 14:50:00,46.39,46.42,46.32,46.33,32000.0,36.8241,36.8479,36.7685,36.7765,32000.0
2011-12-21 14:55:00,46.32,46.34,46.22,46.22,56000.0,36.7685,36.7844,36.6892,36.6892,56000.0
2011-12-21 15:00:00,46.22,46.31,46.22,46.3,36300.0,36.6892,36.7606,36.6892,36.7527,36300.0
2011-12-21 15:05:00,46.31,46.34,46.2,46.24,74200.0,36.7606,36.7844,36.6733,36.705,74200.0
2011-12-21 15:10:00,46.25,46.39,46.23,46.38,20000.0,36.713,36.8241,36.6971,36.8162,20000.0
2011-12-21 15:15:00,46.37,46.39,46.33,46.38,55100.0,36.8082,36.8241,36.7765,36.8162,55100.0
2011-12-21 15:20:00,46.38,46.44,46.34,46.34,22700.0,36.8162,36.8638,36.7844,36.7844,22700.0
2011-12-21 15:25:00,46.33,46.34,46.28,46.28,46400.0,36.7765,36.7844,36.7368,36.7368,46400.0
2011-12-21 15:30:00,46.29,46.42,46.28,46.39,43100.0,36.7447,36.8479,36.7368,36.8241,43100.0
2011-12-21 15:35:00,46.38,46.41,46.33,46.33,51200.0,36.8162,36.84,36.7765,36.7765,51200.0
2011-12-21 15:40:00,46.33,46.34,46.26,46.34,47500.0,36.7765,36.7844,36.7209,36.7844,47500.0
2011-12-21 15:45:00,46.34,46.36,46.26,46.29,38000.0,36.7844,36.8003,36.7209,36.7447,38000.0
2011-12-21 15:50:00,46.29,46.32,46.23,46.32,61400.0,36.7447,36.7685,36.6971,36.7685,61400.0
2011-12-21 15:55:00,46.31,46.39,46.31,46.39,62600.0,36.7606,36.8241,36.7606,36.8241,62600.0
2011-12-22 09:30:00,46.51,46.59,46.41,46.44,15100.0,36.9194,36.9829,36.84,36.8638,15100.0
2011-12-22 09:35:00,46.47,46.63,46.46,46.63,16500.0,36.8876,37.0146,36.8797,37.0146,16500.0
2011-12-22 09:40:00,46.63,46.77,46.63,46.77,5400.0,37.0146,37.1258,37.0146,37.1258,5400.0
2011-12-22 09:45:00,46.78,46.88,46.78,46.82,17500.0,37.1337,37.2131,37.1337,37.1654,17500.0
2011-12-22 09:50:00,46.82,46.91,46.79,46.89,15300.0,37.1654,37.2369,37.1416,37.221,15300.0
2011-12-22 09:55:00,46.87,46.93,46.78,46.8,9900.0,37.2051,37.2528,37.1337,37.1496,9900.0
2011-12-22 10:00:00,46.81,46.86,46.7,46.7,11000.0,37.1575,37.1972,37.0702,37.0702,11000.0
2011-12-22 10:05:00,46.7,46.77,46.67,46.67,8300.0,37.0702,37.1258,37.0464,37.0464,8300.0
2011-12-22 10:10:00,46.67,46.75,46.67,46.75,20100.0,37.0464,37.1099,37.0464,37.1099,20100.0
2011-12-22 10:15:00,46.75,46.76,46.67,46.71,54300.0,37.1099,37.1178,37.0464,37.0781,54300.0
2011-12-22 10:20:00,46.7,46.78,46.67,46.77,15700.0,37.0702,37.1337,37.0464,37.1258,15700.0
2011-12-22 10:25:00,46.77,46.84,46.77,46.78,12200.0,37.1258,37.1813,37.1258,37.1337,12200.0
2011-12-22 10:30:00,46.77,46.78,46.58,46.61,39000.0,37.1258,37.1337,36.9749,36.9987,39000.0
2011-12-22 10:35:00,46.61,46.61,46.51,46.6,16200.0,36.9987,36.9987,36.9194,36.9908,16200.0
2011-12-22 10:40:00,46.61,46.68,46.61,46.66,6000.0,36.9987,37.0543,36.9987,37.0384,6000.0
2011-12-22 10:45:00,46.66,46.68,46.56,46.59,7500.0,37.0384,37.0543,36.9591,36.9829,7500.0
2011-12-22 10:50:00,46.59,46.59,46.46,46.46,14700.0,36.9829,36.9829,36.8797,36.8797,14700.0
2011-12-22 10:55:00,46.46,46.49,46.41,46.44,38500.0,36.8797,36.9035,36.84,36.8638,38500.0
2011-12-22 11:00:00,46.44,46.52,46.41,46.41,49200.0,36.8638,36.9273,36.84,36.84,49200.0
2011-12-22 11:05:00,46.41,46.5,46.41,46.44,14400.0,36.84,36.9114,36.84,36.8638,14400.0
2011-12-22 11:10:00,46.44,46.51,46.43,46.44,22700.0,36.8638,36.9194,36.8559,36.8638,22700.0
2011-12-22 11:15:00,46.45,46.52,46.45,46.46,22300.0,36.8717,36.9273,36.8717,36.8797,22300.0
2011-12-22 11:20:00,46.45,46.48,46.42,46.44,14000.0,36.8717,36.8956,36.8479,36.8638,14000.0
2011-12-22 11:25:00,46.44,46.49,46.43,46.49,14900.0,36.8638,36.9035,36.8559,36.9035,14900.0
2011-12-22 11:30:00,46.49,46.52,46.49,46.49,10600.0,36.9035,36.9273,36.9035,36.9035,10600.0
2011-12-22 11:35:00,46.49,46.53,46.48,46.53,14700.0,36.9035,36.9352,36.8956,36.9352,14700.0
2011-12-22 11:40:00,46.53,46.56,46.51,46.53,16700.0,36.9352,36.9591,36.9194,36.9352,16700.0
2011-12-22 11:45:00,46.53,46.53,46.51,46.53,6900.0,36.9352,36.9352,36.9194,36.9352,6900.0
2011-12-22 11:50:00,46.53,46.54,46.51,46.52,13400.0,36.9352,36.9432,36.9194,36.9273,13400.0
2011-12-22 11:55:00,46.51,46.53,46.51,46.52,14800.0,36.9194,36.9352,36.9194,36.9273,14800.0
2011-12-22 12:00:00,46.52,46.54,46.51,46.53,22600.0,36.9273,36.9432,36.9194,36.9352,22600.0
2011-12-22 12:05:00,46.54,46.54,46.52,46.53,11100.0,36.9432,36.9432,36.9273,36.9352,11100.0
2011-12-22 12:10:00,46.54,46.54,46.46,46.49,27000.0,36.9432,36.9432,36.8797,36.9035,27000.0
2011-12-22 12:15:00,46.49,46.53,46.49,46.53,14500.0,36.9035,36.9352,36.9035,36.9352,14500.0
2011-12-22 12:20:00,46.53,46.58,46.53,46.53,24300.0,36.9352,36.9749,36.9352,36.9352,24300.0
2011-12-22 12:25:00,46.53,46.65,46.53,46.61,15900.0,36.9352,37.0305,36.9352,36.9987,15900.0
2011-12-22 12:30:00,46.61,46.62,46.58,46.61,7200.0,36.9987,37.0067,36.9749,36.9987,7200.0
2011-12-22 12:35:00,46.6,46.61,46.59,46.6,7300.0,36.9908,36.9987,36.9829,36.9908,7300.0
2011-12-22 12:40:00,46.6,46.63,46.57,46.61,11400.0,36.9908,37.0146,36.967,36.9987,11400.0
2011-12-22 12:45:00,46.61,46.61,46.52,46.54,15900.0,36.9987,36.9987,36.9273,36.9432,15900.0
2011-12-22 12:50:00,46.54,46.55,46.48,46.53,21800.0,36.9432,36.9511,36.8956,36.9352,21800.0
2011-12-22 12:55:00,46.53,46.53,46.5,46.51,10400.0,36.9352,36.9352,36.9114,36.9194,10400.0
2011-12-22 13:00:00,46.52,46.55,46.48,46.48,25700.0,36.9273,36.9511,36.8956,36.8956,25700.0
2011-12-22 13:05:00,46.48,46.49,46.47,46.49,4400.0,36.8956,36.9035,36.8876,36.9035,4400.0
2011-12-22 13:10:00,46.49,46.51,46.43,46.5,29200.0,36.9035,36.9194,36.8559,36.9114,29200.0
2011-12-22 13:15:00,46.5,46.5,46.48,46.49,8800.0,36.9114,36.9114,36.8956,36.9035,8800.0
2011-12-22 13:20:00,46.48,46.5,46.45,46.45,9600.0,36.8956,36.9114,36.8717,36.8717,9600.0
2011-12-22 13:25:00,46.45,46.5,46.45,46.5,16800.0,36.8717,36.9114,36.8717,36.9114,16800.0
2011-12-22 13:30:00,46.5,46.52,46.49,46.52,9500.0,36.9114,36.9273,36.9035,36.9273,9500.0
2011-12-22 13:35:00,46.52,46.52,46.49,46.5,14700.0,36.9273,36.9273,36.9035,36.9114,14700.0
2011-12-22 13:40:00,46.5,46.5,46.49,46.5,16400.0,36.9114,36.9114,36.9035,36.9114,16400.0
2011-12-22 13:45:00,46.5,46.5,46.49,46.5,18600.0,36.9114,36.9114,36.9035,36.9114,18600.0
2011-12-22 13:50:00,46.5,46.51,46.48,46.49,28400.0,36.9114,36.9194,36.8956,36.9035,28400.0
2011-12-22 13:55:00,46.49,46.5,46.46,46.47,11800.0,36.9035,36.9114,36.8797,36.8876,11800.0
2011-12-22 14:00:00,46.47,46.49,46.47,46.47,11400.0,36.8876,36.9035,36.8876,36.8876,11400.0
2011-12-22 14:05:00,46.47,46.51,46.47,46.5,18400.0,36.8876,36.9194,36.8876,36.9114,18400.0
2011-12-22 14:10:00,46.49,46.51,46.49,46.51,13100.0,36.9035,36.9194,36.9035,36.9194,13100.0
2011-12-22 14:15:00,46.5,46.51,46.49,46.49,19400.0,36.9114,36.9194,36.9035,36.9035,19400.0
2011-12-22 14:20:00,46.5,46.5,46.49,46.49,10900.0,36.9114,36.9114,36.9035,36.9035,10900.0
2011-12-22 14:25:00,46.5,46.51,46.49,46.5,16400.0,36.9114,36.9194,36.9035,36.9114,16400.0
2011-12-22 14:30:00,46.5,46.5,46.49,46.5,17200.0,36.9114,36.9114,36.9035,36.9114,17200.0
2011-12-22 14:35:00,46.5,46.5,46.49,46.49,25600.0,36.9114,36.9114,36.9035,36.9035,25600.0
2011-12-22 14:40:00,46.5,46.5,46.49,46.49,17300.0,36.9114,36.9114,36.9035,36.9035,17300.0
2011-12-22 14:45:00,46.49,46.5,46.46,46.47,25800.0,36.9035,36.9114,36.8797,36.8876,25800.0
2011-12-22 14:50:00,46.46,46.51,46.46,46.49,28400.0,36.8797,36.9194,36.8797,36.9035,28400.0
2011-12-22 14:55:00,46.49,46.5,46.46,46.48,121100.0,36.9035,36.9114,36.8797,36.8956,121100.0
2011-12-22 15:00:00,46.48,46.51,46.47,46.51,31500.0,36.8956,36.9194,36.8876,36.9194,31500.0
2011-12-22 15:05:00,46.51,46.52,46.49,46.5,68600.0,36.9194,36.9273,36.9035,36.9114,68600.0
2011-12-22 15:10:00,46.5,46.5,46.49,46.49,18700.0,36.9114,36.9114,36.9035,36.9035,18700.0
2011-12-22 15:15:00,46.48,46.51,46.48,46.5,26100.0,36.8956,36.9194,36.8956,36.9114,26100.0
2011-12-22 15:20:00,46.5,46.5,46.45,46.47,34600.0,36.9114,36.9114,36.8717,36.8876,34600.0
2011-12-22 15:25:00,46.47,46.47,46.42,46.46,38400.0,36.8876,36.8876,36.8479,36.8797,38400.0
2011-12-22 15:30:00,46.46,46.48,46.44,46.45,90500.0,36.8797,36.8956,36.8638,36.8717,90500.0
2011-12-22 15:35:00,46.45,46.49,46.44,46.46,29100.0,36.8717,36.9035,36.8638,36.8797,29100.0
2011-12-22 15:40:00,46.46,46.46,46.28,46.3,127200.0,36.8797,36.8797,36.7368,36.7527,127200.0
2011-12-22 15:45:00,46.29,46.43,46.27,46.43,63300.0,36.7447,36.8559,36.7289,36.8559,63300.0
2011-12-22 15:50:00,46.42,46.46,46.4,46.41,28300.0,36.8479,36.8797,36.8321,36.84,28300.0
2011-12-22 15:55:00,46.41,46.43,46.35,46.43,70800.0,36.84,36.8559,36.7924,36.8559,70800.0
2011-12-23 09:30:00,46.61,46.75,46.52,46.67,19100.0,36.9987,37.1099,36.9273,37.0464,19100.0
2011-12-23 09:35:00,46.65,46.66,46.42,46.44,8700.0,37.0305,37.0384,36.8479,36.8638,8700.0
2011-12-23 09:40:00,46.44,46.58,46.44,46.56,8600.0,36.8638,36.9749,36.8638,36.9591,8600.0
2011-12-23 09:45:00,46.55,46.55,46.46,46.49,13100.0,36.9511,36.9511,36.8797,36.9035,13100.0
2011-12-23 09:50:00,46.5,46.55,46.5,46.53,12400.0,36.9114,36.9511,36.9114,36.9352,12400.0
2011-12-23 09:55:00,46.53,46.63,46.53,46.63,41100.0,36.9352,37.0146,36.9352,37.0146,41100.0
2011-12-23 10:00:00,46.63,46.68,46.61,46.68,30900.0,37.0146,37.0543,36.9987,37.0543,30900.0
2011-12-23 10:05:00,46.68,46.76,46.64,46.76,32400.0,37.0543,37.1178,37.0226,37.1178,32400.0
2011-12-23 10:10:00,46.76,46.76,46.72,46.72,20200.0,37.1178,37.1178,37.0861,37.0861,20200.0
2011-12-23 10:15:00,46.73,46.73,46.65,46.65,15300.0,37.094,37.094,37.0305,37.0305,15300.0
2011-12-23 10:20:00,46.65,46.69,46.64,46.68,33000.0,37.0305,37.0623,37.0226,37.0543,33000.0
2011-12-23 10:25:00,46.67,46.68,46.66,46.68,14900.0,37.0464,37.0543,37.0384,37.0543,14900.0
2011-12-23 10:30:00,46.68,46.69,46.66,46.68,15300.0,37.0543,37.0623,37.0384,37.0543,15300.0
2011-12-23 10:35:00,46.68,46.69,46.68,46.69,18300.0,37.0543,37.0623,37.0543,37.0623,18300.0
2011-12-23 10:40:00,46.69,46.7,46.67,46.68,11000.0,37.0623,37.0702,37.0464,37.0543,11000.0
2011-12-23 10:45:00,46.68,46.69,46.65,46.68,38700.0,37.0543,37.0623,37.0305,37.0543,38700.0
2011-12-23 10:50:00,46.68,46.72,46.66,46.72,517100.0,37.0543,37.0861,37.0384,37.0861,517100.0
2011-12-23 10:55:00,46.72,46.77,46.72,46.76,15500.0,37.0861,37.1258,37.0861,37.1178,15500.0
2011-12-23 11:00:00,46.77,46.8,46.77,46.8,22300.0,37.1258,37.1496,37.1258,37.1496,22300.0
2011-12-23 11:05:00,46.8,46.8,46.78,46.8,14900.0,37.1496,37.1496,37.1337,37.1496,14900.0
2011-12-23 11:10:00,46.8,46.82,46.79,46.82,28700.0,37.1496,37.1654,37.1416,37.1654,28700.0
2011-12-23 11:15:00,46.82,46.83,46.74,46.79,82300.0,37.1654,37.1734,37.1019,37.1416,82300.0
2011-12-23 11:20:00,46.79,46.82,46.78,46.8,14400.0,37.1416,37.1654,37.1337,37.1496,14400.0
2011-12-23 11:25:00,46.79,46.79,46.77,46.78,10900.0,37.1416,37.1416,37.1258,37.1337,10900.0
2011-12-23 11:30:00,46.79,46.81,46.78,46.8,18500.0,37.1416,37.1575,37.1337,37.1496,18500.0
2011-12-23 11:35:00,46.8,46.8,46.78,46.8,6700.0,37.1496,37.1496,37.1337,37.1496,6700.0
2011-12-23 11:40:00,46.8,46.8,46.79,46.8,8600.0,37.1496,37.1496,37.1416,37.1496,8600.0
2011-12-23 11:45:00,46.8,46.8,46.79,46.79,14900.0,37.1496,37.1496,37.1416,37.1416,14900.0
2011-12-23 11:50:00,46.79,46.8,46.77,46.79,70300.0,37.1416,37.1496,37.1258,37.1416,70300.0
2011-12-23 11:55:00,46.79,46.8,46.78,46.8,13700.0,37.1416,37.1496,37.1337,37.1496,13700.0
2011-12-23 12:00:00,46.8,46.8,46.79,46.8,7000.0,37.1496,37.1496,37.1416,37.1496,7000.0
2011-12-23 12:05:00,46.8,46.8,46.78,46.79,12800.0,37.1496,37.1496,37.1337,37.1416,12800.0
2011-12-23 12:10:00,46.78,46.81,46.77,46.8,40700.0,37.1337,37.1575,37.1258,37.1496,40700.0
2011-12-23 12:15:00,46.8,46.8,46.76,46.79,40400.0,37.1496,37.1496,37.1178,37.1416,40400.0
2011-12-23 12:20:00,46.8,46.81,46.79,46.81,11300.0,37.1496,37.1575,37.1416,37.1575,11300.0
2011-12-23 12:25:00,46.81,46.82,46.8,46.81,10600.0,37.1575,37.1654,37.1496,37.1575,10600.0
2011-12-23 12:30:00,46.81,46.84,46.8,46.83,19000.0,37.1575,37.1813,37.1496,37.1734,19000.0
2011-12-23 12:35:00,46.84,46.87,46.84,46.87,9000.0,37.1813,37.2051,37.1813,37.2051,9000.0
2011-12-23 12:40:00,46.88,46.93,46.88,46.93,12700.0,37.2131,37.2528,37.2131,37.2528,12700.0
2011-12-23 12:45:00,46.92,46.93,46.91,46.92,28000.0,37.2448,37.2528,37.2369,37.2448,28000.0
2011-12-23 12:50:00,46.93,46.93,46.91,46.92,6800.0,37.2528,37.2528,37.2369,37.2448,6800.0
2011-12-23 12:55:00,46.91,46.92,46.89,46.9,32300.0,37.2369,37.2448,37.221,37.2289,32300.0
2011-12-23 13:00:00,46.91,46.91,46.9,46.91,5100.0,37.2369,37.2369,37.2289,37.2369,5100.0
2011-12-23 13:05:00,46.9,46.91,46.88,46.89,10300.0,37.2289,37.2369,37.2131,37.221,10300.0
2011-12-23 13:10:00,46.89,46.89,46.86,46.87,19900.0,37.221,37.221,37.1972,37.2051,19900.0
2011-12-23 13:15:00,46.87,46.87,46.83,46.85,32800.0,37.2051,37.2051,37.1734,37.1893,32800.0
2011-12-23 13:20:00,46.85,46.86,46.84,46.85,10500.0,37.1893,37.1972,37.1813,37.1893,10500.0
2011-12-23 13:25:00,46.85,46.86,46.84,46.84,7300.0,37.1893,37.1972,37.1813,37.1813,7300.0
2011-12-23 13:30:00,46.84,46.85,46.84,46.84,7300.0,37.1813,37.1893,37.1813,37.1813,7300.0
2011-12-23 13:35:00,46.85,46.85,46.83,46.84,275700.0,37.1893,37.1893,37.1734,37.1813,275700.0
2011-12-23 13:40:00,46.84,46.84,46.81,46.82,16700.0,37.1813,37.1813,37.1575,37.1654,16700.0
2011-12-23 13:45:00,46.81,46.82,46.8,46.8,16600.0,37.1575,37.1654,37.1496,37.1496,16600.0
2011-12-23 13:50:00,46.79,46.83,46.79,46.83,88500.0,37.1416,37.1734,37.1416,37.1734,88500.0
2011-12-23 13:55:00,46.83,46.87,46.82,46.87,6600.0,37.1734,37.2051,37.1654,37.2051,6600.0
2011-12-23 14:00:00,46.88,46.9,46.88,46.9,10600.0,37.2131,37.2289,37.2131,37.2289,10600.0
2011-12-23 14:05:00,46.91,46.93,46.89,46.93,4700.0,37.2369,37.2528,37.221,37.2528,4700.0
2011-12-23 14:10:00,46.93,46.95,46.93,46.95,6900.0,37.2528,37.2686,37.2528,37.2686,6900.0
2011-12-23 14:15:00,46.95,46.98,46.95,46.97,9500.0,37.2686,37.2925,37.2686,37.2845,9500.0
2011-12-23 14:20:00,46.97,46.98,46.97,46.98,4000.0,37.2845,37.2925,37.2845,37.2925,4000.0
2011-12-23 14:25:00,46.98,46.98,46.97,46.98,9200.0,37.2925,37.2925,37.2845,37.2925,9200.0
2011-12-23 14:30:00,46.97,46.99,46.97,46.97,5400.0,37.2845,37.3004,37.2845,37.2845,5400.0
2011-12-23 14:35:00,46.98,46.99,46.98,46.99,1600.0,37.2925,37.3004,37.2925,37.3004,1600.0
2011-12-23 14:40:00,46.98,47.0,46.98,46.99,7700.0,37.2925,37.3083,37.2925,37.3004,7700.0
2011-12-23 14:45:00,46.99,46.99,46.99,46.99,2100.0,37.3004,37.3004,37.3004,37.3004,2100.0
2011-12-23 14:50:00,46.99,47.01,46.99,47.0,14200.0,37.3004,37.3163,37.3004,37.3083,14200.0
2011-12-23 14:55:00,47.0,47.04,47.0,47.04,9800.0,37.3083,37.3401,37.3083,37.3401,9800.0
2011-12-23 15:00:00,47.04,47.07,47.04,47.07,16100.0,37.3401,37.3639,37.3401,37.3639,16100.0
2011-12-23 15:05:00,47.08,47.08,47.07,47.07,7300.0,37.3718,37.3718,37.3639,37.3639,7300.0
2011-12-23 15:10:00,47.08,47.08,47.03,47.04,12200.0,37.3718,37.3718,37.3321,37.3401,12200.0
2011-12-23 15:15:00,47.04,47.1,47.04,47.1,18600.0,37.3401,37.3877,37.3401,37.3877,18600.0
2011-12-23 15:20:00,47.1,47.13,47.09,47.12,16800.0,37.3877,37.4115,37.3798,37.4036,16800.0
2011-12-23 15:25:00,47.12,47.13,47.11,47.12,12100.0,37.4036,37.4115,37.3956,37.4036,12100.0
2011-12-23 15:30:00,47.13,47.18,47.12,47.17,21000.0,37.4115,37.4512,37.4036,37.4433,21000.0
2011-12-23 15:35:00,47.17,47.18,47.12,47.12,26100.0,37.4433,37.4512,37.4036,37.4036,26100.0
2011-12-23 15:40:00,47.13,47.13,47.1,47.11,73700.0,37.4115,37.4115,37.3877,37.3956,73700.0
2011-12-23 15:45:00,47.1,47.12,47.05,47.09,47900.0,37.3877,37.4036,37.348,37.3798,47900.0
2011-12-23 15:50:00,47.09,47.11,47.07,47.08,47700.0,37.3798,37.3956,37.3639,37.3718,47700.0
2011-12-23 15:55:00,47.09,47.14,47.08,47.12,161500.0,37.3798,37.4195,37.3718,37.4036,161500.0
2011-12-27 09:30:00,47.13,47.13,46.97,47.01,19400.0,37.4115,37.4115,37.2845,37.3163,19400.0
2011-12-27 09:35:00,47.0,47.0,46.89,46.92,7400.0,37.3083,37.3083,37.221,37.2448,7400.0
2011-12-27 09:40:00,46.92,46.95,46.88,46.94,5800.0,37.2448,37.2686,37.2131,37.2607,5800.0
2011-12-27 09:45:00,46.93,47.07,46.91,47.07,12000.0,37.2528,37.3639,37.2369,37.3639,12000.0
2011-12-27 09:50:00,47.09,47.14,47.03,47.05,18200.0,37.3798,37.4195,37.3321,37.348,18200.0
2011-12-27 09:55:00,47.05,47.12,47.02,47.12,13300.0,37.348,37.4036,37.3242,37.4036,13300.0
2011-12-27 10:00:00,47.09,47.19,47.09,47.17,13900.0,37.3798,37.4591,37.3798,37.4433,13900.0
2011-12-27 10:05:00,47.18,47.23,47.17,47.21,7700.0,37.4512,37.4909,37.4433,37.475,7700.0
2011-12-27 10:10:00,47.22,47.27,47.15,47.26,12700.0,37.483,37.5227,37.4274,37.5147,12700.0
2011-12-27 10:15:00,47.26,47.27,47.21,47.24,10900.0,37.5147,37.5227,37.475,37.4988,10900.0
2011-12-27 10:20:00,47.24,47.24,47.15,47.16,8100.0,37.4988,37.4988,37.4274,37.4353,8100.0
2011-12-27 10:25:00,47.17,47.18,47.13,47.17,13100.0,37.4433,37.4512,37.4115,37.4433,13100.0
2011-12-27 10:30:00,47.18,47.2,47.16,47.2,5800.0,37.4512,37.4671,37.4353,37.4671,5800.0
2011-12-27 10:35:00,47.21,47.23,47.16,47.16,5200.0,37.475,37.4909,37.4353,37.4353,5200.0
2011-12-27 10:40:00,47.16,47.17,47.13,47.16,4400.0,37.4353,37.4433,37.4115,37.4353,4400.0
2011-12-27 10:45:00,47.14,47.14,47.09,47.12,10500.0,37.4195,37.4195,37.3798,37.4036,10500.0
2011-12-27 10:50:00,47.12,47.12,46.99,46.99,12000.0,37.4036,37.4036,37.3004,37.3004,12000.0
2011-12-27 10:55:00,46.99,47.0,46.93,46.97,14800.0,37.3004,37.3083,37.2528,37.2845,14800.0
2011-12-27 11:00:00,46.98,46.99,46.95,46.97,15100.0,37.2925,37.3004,37.2686,37.2845,15100.0
2011-12-27 11:05:00,46.98,46.98,46.9,46.9,5500.0,37.2925,37.2925,37.2289,37.2289,5500.0
2011-12-27 11:10:00,46.9,47.0,46.9,46.97,14100.0,37.2289,37.3083,37.2289,37.2845,14100.0
2011-12-27 11:15:00,46.97,46.98,46.96,46.97,3300.0,37.2845,37.2925,37.2766,37.2845,3300.0
2011-12-27 11:20:00,46.97,46.99,46.97,46.99,3400.0,37.2845,37.3004,37.2845,37.3004,3400.0
2011-12-27 11:25:00,47.0,47.07,47.0,47.07,3800.0,37.3083,37.3639,37.3083,37.3639,3800.0
2011-12-27 11:30:00,47.08,47.15,47.08,47.14,8400.0,37.3718,37.4274,37.3718,37.4195,8400.0
2011-12-27 11:35:00,47.15,47.22,47.14,47.21,9500.0,37.4274,37.483,37.4195,37.475,9500.0
2011-12-27 11:40:00,47.22,47.22,47.19,47.19,6600.0,37.483,37.483,37.4591,37.4591,6600.0
2011-12-27 11:45:00,47.18,47.2,47.15,47.2,11600.0,37.4512,37.4671,37.4274,37.4671,11600.0
2011-12-27 11:50:00,47.2,47.21,47.2,47.21,4400.0,37.4671,37.475,37.4671,37.475,4400.0
2011-12-27 11:55:00,47.21,47.24,47.2,47.21,6800.0,37.475,37.4988,37.4671,37.475,6800.0
2011-12-27 12:00:00,47.21,47.23,47.2,47.21,3000.0,37.475,37.4909,37.4671,37.475,3000.0
2011-12-27 12:05:00,47.21,47.25,47.2,47.25,11600.0,37.475,37.5068,37.4671,37.5068,11600.0
2011-12-27 12:10:00,47.25,47.25,47.2,47.2,6500.0,37.5068,37.5068,37.4671,37.4671,6500.0
2011-12-27 12:15:00,47.21,47.22,47.21,47.21,4400.0,37.475,37.483,37.475,37.475,4400.0
2011-12-27 12:20:00,47.22,47.23,47.21,47.23,3000.0,37.483,37.4909,37.475,37.4909,3000.0
2011-12-27 12:25:00,47.23,47.27,47.23,47.25,3900.0,37.4909,37.5227,37.4909,37.5068,3900.0
2011-12-27 12:30:00,47.26,47.29,47.26,47.27,3000.0,37.5147,37.5385,37.5147,37.5227,3000.0
2011-12-27 12:35:00,47.27,47.28,47.26,47.27,1900.0,37.5227,37.5306,37.5147,37.5227,1900.0
2011-12-27 12:40:00,47.26,47.27,47.25,47.27,3100.0,37.5147,37.5227,37.5068,37.5227,3100.0
2011-12-27 12:45:00,47.27,47.28,47.27,47.27,2500.0,37.5227,37.5306,37.5227,37.5227,2500.0
2011-12-27 12:50:00,47.26,47.27,47.24,47.27,5700.0,37.5147,37.5227,37.4988,37.5227,5700.0
2011-12-27 12:55:00,47.26,47.27,47.26,47.27,2800.0,37.5147,37.5227,37.5147,37.5227,2800.0
2011-12-27 13:00:00,47.26,47.28,47.26,47.26,4500.0,37.5147,37.5306,37.5147,37.5147,4500.0
2011-12-27 13:05:00,47.25,47.26,47.23,47.26,7500.0,37.5068,37.5147,37.4909,37.5147,7500.0
2011-12-27 13:10:00,47.25,47.28,47.25,47.27,8800.0,37.5068,37.5306,37.5068,37.5227,8800.0
2011-12-27 13:15:00,47.28,47.28,47.26,47.26,2500.0,37.5306,37.5306,37.5147,37.5147,2500.0
2011-12-27 13:20:00,47.26,47.28,47.25,47.26,6200.0,37.5147,37.5306,37.5068,37.5147,6200.0
2011-12-27 13:25:00,47.27,47.28,47.27,47.28,3700.0,37.5227,37.5306,37.5227,37.5306,3700.0
2011-12-27 13:30:00,47.28,47.28,47.26,47.26,2500.0,37.5306,37.5306,37.5147,37.5147,2500.0
2011-12-27 13:35:00,47.26,47.29,47.26,47.28,3800.0,37.5147,37.5385,37.5147,37.5306,3800.0
2011-12-27 13:40:00,47.27,47.29,47.26,47.28,7000.0,37.5227,37.5385,37.5147,37.5306,7000.0
2011-12-27 13:45:00,47.28,47.29,47.28,47.29,1600.0,37.5306,37.5385,37.5306,37.5385,1600.0
2011-12-27 13:50:00,47.3,47.33,47.3,47.32,7100.0,37.5465,37.5703,37.5465,37.5623,7100.0
2011-12-27 13:55:00,47.33,47.36,47.32,47.35,2900.0,37.5703,37.5941,37.5623,37.5862,2900.0
2011-12-27 14:00:00,47.35,47.37,47.34,47.34,10800.0,37.5862,37.602,37.5782,37.5782,10800.0
2011-12-27 14:05:00,47.34,47.34,47.33,47.34,3200.0,37.5782,37.5782,37.5703,37.5782,3200.0
2011-12-27 14:10:00,47.34,47.38,47.33,47.37,5200.0,37.5782,37.61,37.5703,37.602,5200.0
2011-12-27 14:15:00,47.37,47.38,47.35,47.37,9300.0,37.602,37.61,37.5862,37.602,9300.0
2011-12-27 14:20:00,47.36,47.37,47.36,47.37,2100.0,37.5941,37.602,37.5941,37.602,2100.0
2011-12-27 14:25:00,47.36,47.37,47.32,47.33,15400.0,37.5941,37.602,37.5623,37.5703,15400.0
2011-12-27 14:30:00,47.32,47.33,47.28,47.3,5800.0,37.5623,37.5703,37.5306,37.5465,5800.0
2011-12-27 14:35:00,47.31,47.35,47.29,47.35,5300.0,37.5544,37.5862,37.5385,37.5862,5300.0
2011-12-27 14:40:00,47.34,47.39,47.34,47.39,4800.0,37.5782,37.6179,37.5782,37.6179,4800.0
2011-12-27 14:45:00,47.37,47.41,47.37,47.4,6700.0,37.602,37.6338,37.602,37.6258,6700.0
2011-12-27 14:50:00,47.39,47.4,47.37,47.37,10100.0,37.6179,37.6258,37.602,37.602,10100.0
2011-12-27 14:55:00,47.37,47.38,47.33,47.34,9100.0,37.602,37.61,37.5703,37.5782,9100.0
2011-12-27 15:00:00,47.35,47.35,47.3,47.35,23700.0,37.5862,37.5862,37.5465,37.5862,23700.0
2011-12-27 15:05:00,47.35,47.39,47.34,47.35,8200.0,37.5862,37.6179,37.5782,37.5862,8200.0
2011-12-27 15:10:00,47.35,47.37,47.34,47.36,7300.0,37.5862,37.602,37.5782,37.5941,7300.0
2011-12-27 15:15:00,47.36,47.36,47.34,47.35,5200.0,37.5941,37.5941,37.5782,37.5862,5200.0
2011-12-27 15:20:00,47.34,47.36,47.32,47.36,9500.0,37.5782,37.5941,37.5623,37.5941,9500.0
2011-12-27 15:25:00,47.36,47.36,47.34,47.36,6300.0,37.5941,37.5941,37.5782,37.5941,6300.0
2011-12-27 15:30:00,47.35,47.35,47.29,47.34,15800.0,37.5862,37.5862,37.5385,37.5782,15800.0
2011-12-27 15:35:00,47.33,47.33,47.23,47.26,22300.0,37.5703,37.5703,37.4909,37.5147,22300.0
2011-12-27 15:40:00,47.25,47.3,47.24,47.3,34200.0,37.5068,37.5465,37.4988,37.5465,34200.0
2011-12-27 15:45:00,47.31,47.36,47.29,47.34,26800.0,37.5544,37.5941,37.5385,37.5782,26800.0
2011-12-27 15:50:00,47.34,47.35,47.31,47.34,26900.0,37.5782,37.5862,37.5544,37.5782,26900.0
2011-12-27 15:55:00,47.34,47.34,47.29,47.31,52000.0,37.5782,37.5782,37.5385,37.5544,52000.0
2011-12-28 09:30:00,47.44,47.44,47.02,47.19,21200.0,37.6576,37.6576,37.3242,37.4591,21200.0
2011-12-28 09:35:00,47.19,47.22,47.07,47.12,7000.0,37.4591,37.483,37.3639,37.4036,7000.0
2011-12-28 09:40:00,47.14,47.26,47.13,47.2,10300.0,37.4195,37.5147,37.4115,37.4671,10300.0
2011-12-28 09:45:00,47.2,47.22,47.11,47.22,15300.0,37.4671,37.483,37.3956,37.483,15300.0
2011-12-28 09:50:00,47.22,47.22,47.08,47.08,14200.0,37.483,37.483,37.3718,37.3718,14200.0
2011-12-28 09:55:00,47.08,47.12,47.07,47.09,19300.0,37.3718,37.4036,37.3639,37.3798,19300.0
2011-12-28 10:00:00,47.08,47.09,47.05,47.06,9000.0,37.3718,37.3798,37.348,37.356,9000.0
2011-12-28 10:05:00,47.05,47.12,47.03,47.1,12300.0,37.348,37.4036,37.3321,37.3877,12300.0
2011-12-28 10:10:00,47.1,47.11,47.08,47.11,6100.0,37.3877,37.3956,37.3718,37.3956,6100.0
2011-12-28 10:15:00,47.1,47.1,46.95,47.0,12900.0,37.3877,37.3877,37.2686,37.3083,12900.0
2011-12-28 10:20:00,47.0,47.01,46.96,46.96,12100.0,37.3083,37.3163,37.2766,37.2766,12100.0
2011-12-28 10:25:00,46.95,46.95,46.9,46.9,11900.0,37.2686,37.2686,37.2289,37.2289,11900.0
2011-12-28 10:30:00,46.89,46.9,46.85,46.87,12000.0,37.221,37.2289,37.1893,37.2051,12000.0
2011-12-28 10:35:00,46.86,46.87,46.8,46.85,20200.0,37.1972,37.2051,37.1496,37.1893,20200.0
2011-12-28 10:40:00,46.85,46.94,46.84,46.89,15200.0,37.1893,37.2607,37.1813,37.221,15200.0
2011-12-28 10:45:00,46.89,46.89,46.86,46.88,6000.0,37.221,37.221,37.1972,37.2131,6000.0
2011-12-28 10:50:00,46.87,46.89,46.83,46.85,9400.0,37.2051,37.221,37.1734,37.1893,9400.0
2011-12-28 10:55:00,46.84,46.91,46.84,46.9,15100.0,37.1813,37.2369,37.1813,37.2289,15100.0
2011-12-28 11:00:00,46.9,46.95,46.88,46.93,23100.0,37.2289,37.2686,37.2131,37.2528,23100.0
2011-12-28 11:05:00,46.93,46.94,46.88,46.92,12300.0,37.2528,37.2607,37.2131,37.2448,12300.0
2011-12-28 11:10:00,46.92,46.94,46.87,46.87,11300.0,37.2448,37.2607,37.2051,37.2051,11300.0
2011-12-28 11:15:00,46.85,46.88,46.85,46.86,5000.0,37.1893,37.2131,37.1893,37.1972,5000.0
2011-12-28 11:20:00,46.85,46.86,46.78,46.8,12900.0,37.1893,37.1972,37.1337,37.1496,12900.0
2011-12-28 11:25:00,46.79,46.8,46.7,46.7,12100.0,37.1416,37.1496,37.0702,37.0702,12100.0
2011-12-28 11:30:00,46.71,46.76,46.69,46.71,12900.0,37.0781,37.1178,37.0623,37.0781,12900.0
2011-12-28 11:35:00,46.7,46.72,46.62,46.62,33900.0,37.0702,37.0861,37.0067,37.0067,33900.0
2011-12-28 11:40:00,46.62,46.66,46.57,46.65,35700.0,37.0067,37.0384,36.967,37.0305,35700.0
2011-12-28 11:45:00,46.65,46.75,46.65,46.73,29700.0,37.0305,37.1099,37.0305,37.094,29700.0
2011-12-28 11:50:00,46.72,46.83,46.72,46.78,33600.0,37.0861,37.1734,37.0861,37.1337,33600.0
2011-12-28 11:55:00,46.78,46.78,46.68,46.71,4400.0,37.1337,37.1337,37.0543,37.0781,4400.0
2011-12-28 12:00:00,46.72,46.74,46.7,46.74,6300.0,37.0861,37.1019,37.0702,37.1019,6300.0
2011-12-28 12:05:00,46.74,46.74,46.64,46.65,6400.0,37.1019,37.1019,37.0226,37.0305,6400.0
2011-12-28 12:10:00,46.66,46.7,46.63,46.69,6600.0,37.0384,37.0702,37.0146,37.0623,6600.0
2011-12-28 12:15:00,46.69,46.82,46.69,46.81,9300.0,37.0623,37.1654,37.0623,37.1575,9300.0
2011-12-28 12:20:00,46.82,46.82,46.77,46.78,8700.0,37.1654,37.1654,37.1258,37.1337,8700.0
2011-12-28 12:25:00,46.78,46.78,46.75,46.76,6100.0,37.1337,37.1337,37.1099,37.1178,6100.0
2011-12-28 12:30:00,46.76,46.78,46.74,46.78,6200.0,37.1178,37.1337,37.1019,37.1337,6200.0
2011-12-28 12:35:00,46.77,46.83,46.76,46.83,13200.0,37.1258,37.1734,37.1178,37.1734,13200.0
2011-12-28 12:40:00,46.83,46.84,46.8,46.81,7700.0,37.1734,37.1813,37.1496,37.1575,7700.0
2011-12-28 12:45:00,46.8,46.81,46.76,46.78,13400.0,37.1496,37.1575,37.1178,37.1337,13400.0
2011-12-28 12:50:00,46.77,46.77,46.68,46.7,13500.0,37.1258,37.1258,37.0543,37.0702,13500.0
2011-12-28 12:55:00,46.7,46.73,46.7,46.72,5700.0,37.0702,37.094,37.0702,37.0861,5700.0
2011-12-28 13:00:00,46.71,46.76,46.71,46.76,5100.0,37.0781,37.1178,37.0781,37.1178,5100.0
2011-12-28 13:05:00,46.75,46.76,46.73,46.74,8800.0,37.1099,37.1178,37.094,37.1019,8800.0
2011-12-28 13:10:00,46.74,46.78,46.73,46.76,11500.0,37.1019,37.1337,37.094,37.1178,11500.0
2011-12-28 13:15:00,46.76,46.79,46.76,46.78,9100.0,37.1178,37.1416,37.1178,37.1337,9100.0
2011-12-28 13:20:00,46.77,46.77,46.74,46.75,5000.0,37.1258,37.1258,37.1019,37.1099,5000.0
2011-12-28 13:25:00,46.75,46.78,46.74,46.78,2000.0,37.1099,37.1337,37.1019,37.1337,2000.0
2011-12-28 13:30:00,46.78,46.83,46.78,46.82,5800.0,37.1337,37.1734,37.1337,37.1654,5800.0
2011-12-28 13:35:00,46.82,46.87,46.81,46.85,13300.0,37.1654,37.2051,37.1575,37.1893,13300.0
2011-12-28 13:40:00,46.86,46.86,46.83,46.83,5100.0,37.1972,37.1972,37.1734,37.1734,5100.0
2011-12-28 13:45:00,46.83,46.84,46.77,46.77,7500.0,37.1734,37.1813,37.1258,37.1258,7500.0
2011-12-28 13:50:00,46.78,46.79,46.75,46.76,6100.0,37.1337,37.1416,37.1099,37.1178,6100.0
2011-12-28 13:55:00,46.76,46.78,46.74,46.75,10300.0,37.1178,37.1337,37.1019,37.1099,10300.0
2011-12-28 14:00:00,46.74,46.74,46.7,46.71,9700.0,37.1019,37.1019,37.0702,37.0781,9700.0
2011-12-28 14:05:00,46.7,46.74,46.66,46.66,15000.0,37.0702,37.1019,37.0384,37.0384,15000.0
2011-12-28 14:10:00,46.66,46.66,46.62,46.64,9300.0,37.0384,37.0384,37.0067,37.0226,9300.0
2011-12-28 14:15:00,46.64,46.64,46.59,46.62,8000.0,37.0226,37.0226,36.9829,37.0067,8000.0
2011-12-28 14:20:00,46.62,46.65,46.61,46.65,42600.0,37.0067,37.0305,36.9987,37.0305,42600.0
2011-12-28 14:25:00,46.65,46.72,46.64,46.71,11600.0,37.0305,37.0861,37.0226,37.0781,11600.0
2011-12-28 14:30:00,46.72,46.72,46.63,46.64,9900.0,37.0861,37.0861,37.0146,37.0226,9900.0
2011-12-28 14:35:00,46.64,46.66,46.61,46.61,7400.0,37.0226,37.0384,36.9987,36.9987,7400.0
2011-12-28 14:40:00,46.61,46.63,46.6,46.6,6900.0,36.9987,37.0146,36.9908,36.9908,6900.0
2011-12-28 14:45:00,46.61,46.62,46.59,46.6,7000.0,36.9987,37.0067,36.9829,36.9908,7000.0
2011-12-28 14:50:00,46.6,46.62,46.6,46.6,3200.0,36.9908,37.0067,36.9908,36.9908,3200.0
2011-12-28 14:55:00,46.6,46.64,46.58,46.6,15000.0,36.9908,37.0226,36.9749,36.9908,15000.0
2011-12-28 15:00:00,46.61,46.64,46.61,46.64,5400.0,36.9987,37.0226,36.9987,37.0226,5400.0
2011-12-28 15:05:00,46.64,46.68,46.63,46.67,14600.0,37.0226,37.0543,37.0146,37.0464,14600.0
2011-12-28 15:10:00,46.67,46.7,46.66,46.7,13700.0,37.0464,37.0702,37.0384,37.0702,13700.0
2011-12-28 15:15:00,46.69,46.69,46.6,46.62,14700.0,37.0623,37.0623,36.9908,37.0067,14700.0
2011-12-28 15:20:00,46.62,46.71,46.6,46.7,25000.0,37.0067,37.0781,36.9908,37.0702,25000.0
2011-12-28 15:25:00,46.7,46.7,46.54,46.55,33600.0,37.0702,37.0702,36.9432,36.9511,33600.0
2011-12-28 15:30:00,46.55,46.61,46.54,46.61,16800.0,36.9511,36.9987,36.9432,36.9987,16800.0
2011-12-28 15:35:00,46.61,46.63,46.59,46.61,20400.0,36.9987,37.0146,36.9829,36.9987,20400.0
2011-12-28 15:40:00,46.61,46.73,46.61,46.69,47400.0,36.9987,37.094,36.9987,37.0623,47400.0
2011-12-28 15:45:00,46.69,46.71,46.67,46.69,29300.0,37.0623,37.0781,37.0464,37.0623,29300.0
2011-12-28 15:50:00,46.69,46.69,46.62,46.67,47600.0,37.0623,37.0623,37.0067,37.0464,47600.0
2011-12-28 15:55:00,46.67,46.67,46.62,46.67,39700.0,37.0464,37.0464,37.0067,37.0464,39700.0
2011-12-29 09:30:00,46.75,46.94,46.73,46.9,15800.0,37.1099,37.2607,37.094,37.2289,15800.0
2011-12-29 09:35:00,46.9,46.9,46.81,46.81,4200.0,37.2289,37.2289,37.1575,37.1575,4200.0
2011-12-29 09:40:00,46.8,46.89,46.77,46.78,4900.0,37.1496,37.221,37.1258,37.1337,4900.0
2011-12-29 09:45:00,46.8,46.85,46.69,46.73,26000.0,37.1496,37.1893,37.0623,37.094,26000.0
2011-12-29 09:50:00,46.71,46.81,46.71,46.79,7300.0,37.0781,37.1575,37.0781,37.1416,7300.0
2011-12-29 09:55:00,46.81,46.81,46.65,46.69,21000.0,37.1575,37.1575,37.0305,37.0623,21000.0
2011-12-29 10:00:00,46.7,46.75,46.67,46.71,17200.0,37.0702,37.1099,37.0464,37.0781,17200.0
2011-12-29 10:05:00,46.71,46.71,46.66,46.7,21300.0,37.0781,37.0781,37.0384,37.0702,21300.0
2011-12-29 10:10:00,46.7,46.72,46.64,46.65,10100.0,37.0702,37.0861,37.0226,37.0305,10100.0
2011-12-29 10:15:00,46.65,46.67,46.65,46.66,8700.0,37.0305,37.0464,37.0305,37.0384,8700.0
2011-12-29 10:20:00,46.66,46.71,46.66,46.7,10700.0,37.0384,37.0781,37.0384,37.0702,10700.0
2011-12-29 10:25:00,46.7,46.76,46.68,46.73,18600.0,37.0702,37.1178,37.0543,37.094,18600.0
2011-12-29 10:30:00,46.73,46.78,46.7,46.71,28400.0,37.094,37.1337,37.0702,37.0781,28400.0
2011-12-29 10:35:00,46.71,46.74,46.66,46.68,9300.0,37.0781,37.1019,37.0384,37.0543,9300.0
2011-12-29 10:40:00,46.68,46.71,46.67,46.69,7700.0,37.0543,37.0781,37.0464,37.0623,7700.0
2011-12-29 10:45:00,46.68,46.69,46.66,46.66,3900.0,37.0543,37.0623,37.0384,37.0384,3900.0
2011-12-29 10:50:00,46.66,46.66,46.62,46.62,8200.0,37.0384,37.0384,37.0067,37.0067,8200.0
2011-12-29 10:55:00,46.62,46.63,46.6,46.6,6700.0,37.0067,37.0146,36.9908,36.9908,6700.0
2011-12-29 11:00:00,46.61,46.62,46.59,46.6,14300.0,36.9987,37.0067,36.9829,36.9908,14300.0
2011-12-29 11:05:00,46.61,46.64,46.52,46.52,12600.0,36.9987,37.0226,36.9273,36.9273,12600.0
2011-12-29 11:10:00,46.52,46.55,46.52,46.55,6700.0,36.9273,36.9511,36.9273,36.9511,6700.0
2011-12-29 11:15:00,46.56,46.58,46.52,46.58,5300.0,36.9591,36.9749,36.9273,36.9749,5300.0
2011-12-29 11:20:00,46.58,46.62,46.57,46.6,5500.0,36.9749,37.0067,36.967,36.9908,5500.0
2011-12-29 11:25:00,46.59,46.59,46.56,46.56,14300.0,36.9829,36.9829,36.9591,36.9591,14300.0
2011-12-29 11:30:00,46.56,46.58,46.56,46.57,3200.0,36.9591,36.9749,36.9591,36.967,3200.0
2011-12-29 11:35:00,46.57,46.61,46.57,46.59,9300.0,36.967,36.9987,36.967,36.9829,9300.0
2011-12-29 11:40:00,46.6,46.61,46.59,46.6,2100.0,36.9908,36.9987,36.9829,36.9908,2100.0
2011-12-29 11:45:00,46.6,46.62,46.6,46.61,5300.0,36.9908,37.0067,36.9908,36.9987,5300.0
2011-12-29 11:50:00,46.61,46.63,46.61,46.62,6400.0,36.9987,37.0146,36.9987,37.0067,6400.0
2011-12-29 11:55:00,46.61,46.67,46.61,46.66,7400.0,36.9987,37.0464,36.9987,37.0384,7400.0
2011-12-29 12:00:00,46.66,46.67,46.63,46.63,8900.0,37.0384,37.0464,37.0146,37.0146,8900.0
2011-12-29 12:05:00,46.63,46.64,46.6,46.61,8900.0,37.0146,37.0226,36.9908,36.9987,8900.0
2011-12-29 12:10:00,46.61,46.62,46.6,46.61,4300.0,36.9987,37.0067,36.9908,36.9987,4300.0
2011-12-29 12:15:00,46.61,46.61,46.59,46.59,4900.0,36.9987,36.9987,36.9829,36.9829,4900.0
2011-12-29 12:20:00,46.58,46.6,46.55,46.56,8400.0,36.9749,36.9908,36.9511,36.9591,8400.0
2011-12-29 12:25:00,46.56,46.58,46.55,46.55,3700.0,36.9591,36.9749,36.9511,36.9511,3700.0
2011-12-29 12:30:00,46.54,46.55,46.53,46.54,4700.0,36.9432,36.9511,36.9352,36.9432,4700.0
2011-12-29 12:35:00,46.53,46.54,46.51,46.53,3300.0,36.9352,36.9432,36.9194,36.9352,3300.0
2011-12-29 12:40:00,46.53,46.54,46.53,46.53,2800.0,36.9352,36.9432,36.9352,36.9352,2800.0
2011-12-29 12:45:00,46.53,46.56,46.53,46.56,3000.0,36.9352,36.9591,36.9352,36.9591,3000.0
2011-12-29 12:50:00,46.56,46.57,46.56,46.57,5000.0,36.9591,36.967,36.9591,36.967,5000.0
2011-12-29 12:55:00,46.57,46.57,46.55,46.56,13300.0,36.967,36.967,36.9511,36.9591,13300.0
2011-12-29 13:00:00,46.57,46.58,46.57,46.58,15600.0,36.967,36.9749,36.967,36.9749,15600.0
2011-12-29 13:05:00,46.58,46.58,46.54,46.57,9400.0,36.9749,36.9749,36.9432,36.967,9400.0
2011-12-29 13:10:00,46.58,46.59,46.57,46.58,3100.0,36.9749,36.9829,36.967,36.9749,3100.0
2011-12-29 13:15:00,46.57,46.58,46.54,46.55,3100.0,36.967,36.9749,36.9432,36.9511,3100.0
2011-12-29 13:20:00,46.55,46.55,46.51,46.51,10400.0,36.9511,36.9511,36.9194,36.9194,10400.0
2011-12-29 13:25:00,46.51,46.53,46.48,46.51,9400.0,36.9194,36.9352,36.8956,36.9194,9400.0
2011-12-29 13:30:00,46.52,46.52,46.5,46.51,5000.0,36.9273,36.9273,36.9114,36.9194,5000.0
2011-12-29 13:35:00,46.5,46.53,46.48,46.52,9100.0,36.9114,36.9352,36.8956,36.9273,9100.0
2011-12-29 13:40:00,46.52,46.56,46.48,46.5,10200.0,36.9273,36.9591,36.8956,36.9114,10200.0
2011-12-29 13:45:00,46.5,46.52,46.49,46.51,4400.0,36.9114,36.9273,36.9035,36.9194,4400.0
2011-12-29 13:50:00,46.51,46.53,46.49,46.53,5200.0,36.9194,36.9352,36.9035,36.9352,5200.0
2011-12-29 13:55:00,46.53,46.53,46.47,46.51,8100.0,36.9352,36.9352,36.8876,36.9194,8100.0
2011-12-29 14:00:00,46.5,46.54,46.5,46.54,7200.0,36.9114,36.9432,36.9114,36.9432,7200.0
2011-12-29 14:05:00,46.54,46.55,46.53,46.54,4700.0,36.9432,36.9511,36.9352,36.9432,4700.0
2011-12-29 14:10:00,46.55,46.57,46.55,46.57,3900.0,36.9511,36.967,36.9511,36.967,3900.0
2011-12-29 14:15:00,46.57,46.58,46.57,46.58,4300.0,36.967,36.9749,36.967,36.9749,4300.0
2011-12-29 14:20:00,46.58,46.6,46.58,46.6,5500.0,36.9749,36.9908,36.9749,36.9908,5500.0
2011-12-29 14:25:00,46.59,46.6,46.59,46.6,3700.0,36.9829,36.9908,36.9829,36.9908,3700.0
2011-12-29 14:30:00,46.59,46.59,46.56,46.56,7700.0,36.9829,36.9829,36.9591,36.9591,7700.0
2011-12-29 14:35:00,46.56,46.58,46.55,46.56,6600.0,36.9591,36.9749,36.9511,36.9591,6600.0
2011-12-29 14:40:00,46.56,46.57,46.41,46.46,54200.0,36.9591,36.967,36.84,36.8797,54200.0
2011-12-29 14:45:00,46.46,46.49,46.45,46.49,11000.0,36.8797,36.9035,36.8717,36.9035,11000.0
2011-12-29 14:50:00,46.49,46.5,46.46,46.5,16800.0,36.9035,36.9114,36.8797,36.9114,16800.0
2011-12-29 14:55:00,46.5,46.54,46.49,46.52,9300.0,36.9114,36.9432,36.9035,36.9273,9300.0
2011-12-29 15:00:00,46.52,46.58,46.52,46.57,10000.0,36.9273,36.9749,36.9273,36.967,10000.0
2011-12-29 15:05:00,46.58,46.58,46.53,46.53,29900.0,36.9749,36.9749,36.9352,36.9352,29900.0
2011-12-29 15:10:00,46.53,46.55,46.51,46.52,18900.0,36.9352,36.9511,36.9194,36.9273,18900.0
2011-12-29 15:15:00,46.52,46.59,46.52,46.58,13700.0,36.9273,36.9829,36.9273,36.9749,13700.0
2011-12-29 15:20:00,46.57,46.57,46.43,46.5,63800.0,36.967,36.967,36.8559,36.9114,63800.0
2011-12-29 15:25:00,46.51,46.51,46.49,46.5,18200.0,36.9194,36.9194,36.9035,36.9114,18200.0
2011-12-29 15:30:00,46.5,46.55,46.49,46.55,19600.0,36.9114,36.9511,36.9035,36.9511,19600.0
2011-12-29 15:35:00,46.55,46.62,46.54,46.62,11900.0,36.9511,37.0067,36.9432,37.0067,11900.0
2011-12-29 15:40:00,46.61,46.65,46.61,46.64,19400.0,36.9987,37.0305,36.9987,37.0226,19400.0
2011-12-29 15:45:00,46.64,46.66,46.57,46.57,30900.0,37.0226,37.0384,36.967,36.967,30900.0
2011-12-29 15:50:00,46.56,46.61,46.56,46.57,35700.0,36.9591,36.9987,36.9591,36.967,35700.0
2011-12-29 15:55:00,46.58,46.64,46.54,46.57,52600.0,36.9749,37.0226,36.9432,36.967,52600.0
2011-12-30 09:30:00,46.57,46.64,46.49,46.64,17400.0,36.967,37.0226,36.9035,37.0226,17400.0
2011-12-30 09:35:00,46.65,46.7,46.6,46.6,8600.0,37.0305,37.0702,36.9908,36.9908,8600.0
2011-12-30 09:40:00,46.58,46.58,46.43,46.5,6400.0,36.9749,36.9749,36.8559,36.9114,6400.0
2011-12-30 09:45:00,46.51,46.6,46.51,46.6,17300.0,36.9194,36.9908,36.9194,36.9908,17300.0
2011-12-30 09:50:00,46.6,46.66,46.59,46.6,11100.0,36.9908,37.0384,36.9829,36.9908,11100.0
2011-12-30 09:55:00,46.6,46.61,46.55,46.55,11600.0,36.9908,36.9987,36.9511,36.9511,11600.0
2011-12-30 10:00:00,46.55,46.56,46.54,46.54,13000.0,36.9511,36.9591,36.9432,36.9432,13000.0
2011-12-30 10:05:00,46.54,46.55,46.5,46.51,9400.0,36.9432,36.9511,36.9114,36.9194,9400.0
2011-12-30 10:10:00,46.51,46.57,46.49,46.54,14600.0,36.9194,36.967,36.9035,36.9432,14600.0
2011-12-30 10:15:00,46.55,46.55,46.47,46.5,17500.0,36.9511,36.9511,36.8876,36.9114,17500.0
2011-12-30 10:20:00,46.49,46.56,46.49,46.55,10000.0,36.9035,36.9591,36.9035,36.9511,10000.0
2011-12-30 10:25:00,46.55,46.58,46.55,46.57,9800.0,36.9511,36.9749,36.9511,36.967,9800.0
2011-12-30 10:30:00,46.58,46.6,46.56,46.59,4900.0,36.9749,36.9908,36.9591,36.9829,4900.0
2011-12-30 10:35:00,46.6,46.66,46.6,46.66,2700.0,36.9908,37.0384,36.9908,37.0384,2700.0
2011-12-30 10:40:00,46.66,46.66,46.5,46.52,32900.0,37.0384,37.0384,36.9114,36.9273,32900.0
2011-12-30 10:45:00,46.5,46.55,46.49,46.54,8500.0,36.9114,36.9511,36.9035,36.9432,8500.0
2011-12-30 10:50:00,46.55,46.58,46.55,46.57,7400.0,36.9511,36.9749,36.9511,36.967,7400.0
2011-12-30 10:55:00,46.58,46.61,46.55,46.57,7300.0,36.9749,36.9987,36.9511,36.967,7300.0
2011-12-30 11:00:00,46.57,46.59,46.49,46.49,30400.0,36.967,36.9829,36.9035,36.9035,30400.0
2011-12-30 11:05:00,46.5,46.51,46.46,46.46,8600.0,36.9114,36.9194,36.8797,36.8797,8600.0
2011-12-30 11:10:00,46.46,46.53,46.46,46.51,10300.0,36.8797,36.9352,36.8797,36.9194,10300.0
2011-12-30 11:15:00,46.51,46.54,46.5,46.54,11200.0,36.9194,36.9432,36.9114,36.9432,11200.0
2011-12-30 11:20:00,46.54,46.63,46.54,46.63,9000.0,36.9432,37.0146,36.9432,37.0146,9000.0
2011-12-30 11:25:00,46.63,46.64,46.59,46.64,6800.0,37.0146,37.0226,36.9829,37.0226,6800.0
2011-12-30 11:30:00,46.65,46.65,46.62,46.63,5200.0,37.0305,37.0305,37.0067,37.0146,5200.0
2011-12-30 11:35:00,46.63,46.67,46.62,46.67,4600.0,37.0146,37.0464,37.0067,37.0464,4600.0
2011-12-30 11:40:00,46.67,46.68,46.62,46.62,10700.0,37.0464,37.0543,37.0067,37.0067,10700.0
2011-12-30 11:45:00,46.63,46.65,46.62,46.64,3500.0,37.0146,37.0305,37.0067,37.0226,3500.0
2011-12-30 11:50:00,46.64,46.64,46.61,46.62,6200.0,37.0226,37.0226,36.9987,37.0067,6200.0
2011-12-30 11:55:00,46.62,46.64,46.61,46.61,7400.0,37.0067,37.0226,36.9987,36.9987,7400.0
2011-12-30 12:00:00,46.61,46.62,46.59,46.61,14300.0,36.9987,37.0067,36.9829,36.9987,14300.0
2011-12-30 12:05:00,46.61,46.61,46.53,46.54,26800.0,36.9987,36.9987,36.9352,36.9432,26800.0
2011-12-30 12:10:00,46.54,46.57,46.51,46.52,9100.0,36.9432,36.967,36.9194,36.9273,9100.0
2011-12-30 12:15:00,46.52,46.52,46.48,46.48,10100.0,36.9273,36.9273,36.8956,36.8956,10100.0
2011-12-30 12:20:00,46.48,46.48,46.45,46.46,7900.0,36.8956,36.8956,36.8717,36.8797,7900.0
2011-12-30 12:25:00,46.47,46.5,46.45,46.49,7200.0,36.8876,36.9114,36.8717,36.9035,7200.0
2011-12-30 12:30:00,46.49,46.5,46.48,46.48,6000.0,36.9035,36.9114,36.8956,36.8956,6000.0
2011-12-30 12:35:00,46.49,46.5,46.46,46.46,9400.0,36.9035,36.9114,36.8797,36.8797,9400.0
2011-12-30 12:40:00,46.47,46.49,46.46,46.47,3400.0,36.8876,36.9035,36.8797,36.8876,3400.0
2011-12-30 12:45:00,46.48,46.49,46.47,46.48,5400.0,36.8956,36.9035,36.8876,36.8956,5400.0
2011-12-30 12:50:00,46.49,46.49,46.47,46.47,8000.0,36.9035,36.9035,36.8876,36.8876,8000.0
2011-12-30 12:55:00,46.48,46.48,46.46,46.48,7400.0,36.8956,36.8956,36.8797,36.8956,7400.0
2011-12-30 13:00:00,46.49,46.5,46.48,46.48,7000.0,36.9035,36.9114,36.8956,36.8956,7000.0
2011-12-30 13:05:00,46.49,46.5,46.48,46.5,5200.0,36.9035,36.9114,36.8956,36.9114,5200.0
2011-12-30 13:10:00,46.49,46.49,46.48,46.49,5000.0,36.9035,36.9035,36.8956,36.9035,5000.0
2011-12-30 13:15:00,46.49,46.5,46.46,46.46,7000.0,36.9035,36.9114,36.8797,36.8797,7000.0
2011-12-30 13:20:00,46.46,46.49,46.46,46.46,3600.0,36.8797,36.9035,36.8797,36.8797,3600.0
2011-12-30 13:25:00,46.46,46.49,46.46,46.49,9100.0,36.8797,36.9035,36.8797,36.9035,9100.0
2011-12-30 13:30:00,46.5,46.5,46.48,46.49,4400.0,36.9114,36.9114,36.8956,36.9035,4400.0
2011-12-30 13:35:00,46.49,46.49,46.44,46.46,11100.0,36.9035,36.9035,36.8638,36.8797,11100.0
2011-12-30 13:40:00,46.47,46.47,46.46,46.47,1000.0,36.8876,36.8876,36.8797,36.8876,1000.0
2011-12-30 13:45:00,46.46,46.49,46.46,46.49,9500.0,36.8797,36.9035,36.8797,36.9035,9500.0
2011-12-30 13:50:00,46.49,46.5,46.48,46.48,5300.0,36.9035,36.9114,36.8956,36.8956,5300.0
2011-12-30 13:55:00,46.49,46.5,46.46,46.46,8500.0,36.9035,36.9114,36.8797,36.8797,8500.0
2011-12-30 14:00:00,46.46,46.46,46.44,46.45,5600.0,36.8797,36.8797,36.8638,36.8717,5600.0
2011-12-30 14:05:00,46.44,46.46,46.44,46.46,5600.0,36.8638,36.8797,36.8638,36.8797,5600.0
2011-12-30 14:10:00,46.45,46.47,46.45,46.46,6600.0,36.8717,36.8876,36.8717,36.8797,6600.0
2011-12-30 14:15:00,46.45,46.45,46.37,46.37,19100.0,36.8717,36.8717,36.8082,36.8082,19100.0
2011-12-30 14:20:00,46.38,46.38,46.25,46.3,45800.0,36.8162,36.8162,36.713,36.7527,45800.0
2011-12-30 14:25:00,46.31,46.36,46.31,46.36,2800.0,36.7606,36.8003,36.7606,36.8003,2800.0
2011-12-30 14:30:00,46.37,46.42,46.35,46.35,18000.0,36.8082,36.8479,36.7924,36.7924,18000.0
2011-12-30 14:35:00,46.35,46.36,46.35,46.35,4000.0,36.7924,36.8003,36.7924,36.7924,4000.0
2011-12-30 14:40:00,46.35,46.36,46.34,46.34,6100.0,36.7924,36.8003,36.7844,36.7844,6100.0
2011-12-30 14:45:00,46.35,46.36,46.35,46.36,5900.0,36.7924,36.8003,36.7924,36.8003,5900.0
2011-12-30 14:50:00,46.36,46.36,46.35,46.36,9600.0,36.8003,36.8003,36.7924,36.8003,9600.0
2011-12-30 14:55:00,46.35,46.41,46.35,46.41,8400.0,36.7924,36.84,36.7924,36.84,8400.0
2011-12-30 15:00:00,46.41,46.48,46.41,46.48,13300.0,36.84,36.8956,36.84,36.8956,13300.0
2011-12-30 15:05:00,46.48,46.49,46.46,46.46,6200.0,36.8956,36.9035,36.8797,36.8797,6200.0
2011-12-30 15:10:00,46.45,46.45,46.42,46.44,5300.0,36.8717,36.8717,36.8479,36.8638,5300.0
2011-12-30 15:15:00,46.44,46.47,46.44,46.45,6300.0,36.8638,36.8876,36.8638,36.8717,6300.0
2011-12-30 15:20:00,46.45,46.5,46.45,46.5,6000.0,36.8717,36.9114,36.8717,36.9114,6000.0
2011-12-30 15:25:00,46.49,46.5,46.44,46.46,7200.0,36.9035,36.9114,36.8638,36.8797,7200.0
2011-12-30 15:30:00,46.46,46.47,46.44,46.44,7300.0,36.8797,36.8876,36.8638,36.8638,7300.0
2011-12-30 15:35:00,46.45,46.46,46.44,46.44,9100.0,36.8717,36.8797,36.8638,36.8638,9100.0
2011-12-30 15:40:00,46.44,46.44,46.38,46.41,36600.0,36.8638,36.8638,36.8162,36.84,36600.0
2011-12-30 15:45:00,46.41,46.41,46.34,46.37,32300.0,36.84,36.84,36.7844,36.8082,32300.0
2011-12-30 15:50:00,46.36,46.38,46.36,46.36,11200.0,36.8003,36.8162,36.8003,36.8003,11200.0
2011-12-30 15:55:00,46.36,46.36,46.29,46.29,160800.0,36.8003,36.8003,36.7447,36.7447,160800.0
2012-01-03 09:30:00,46.89,47.25,46.48,47.19,37600.0,37.221,37.5068,36.8956,37.4591,37600.0
2012-01-03 09:35:00,47.23,47.23,46.97,47.09,19900.0,37.4909,37.4909,37.2845,37.3798,19900.0
2012-01-03 09:40:00,47.1,47.21,47.09,47.18,27500.0,37.3877,37.475,37.3798,37.4512,27500.0
2012-01-03 09:45:00,47.19,47.22,47.12,47.22,19400.0,37.4591,37.483,37.4036,37.483,19400.0
2012-01-03 09:50:00,47.23,47.28,47.23,47.27,15300.0,37.4909,37.5306,37.4909,37.5227,15300.0
2012-01-03 09:55:00,47.28,47.3,47.18,47.18,20900.0,37.5306,37.5465,37.4512,37.4512,20900.0
2012-01-03 10:00:00,47.19,47.36,47.16,47.34,22300.0,37.4591,37.5941,37.4353,37.5782,22300.0
2012-01-03 10:05:00,47.35,47.41,47.34,47.37,16100.0,37.5862,37.6338,37.5782,37.602,16100.0
2012-01-03 10:10:00,47.38,47.39,47.28,47.29,15200.0,37.61,37.6179,37.5306,37.5385,15200.0
2012-01-03 10:15:00,47.3,47.33,47.27,47.29,9800.0,37.5465,37.5703,37.5227,37.5385,9800.0
2012-01-03 10:20:00,47.29,47.37,47.28,47.34,12900.0,37.5385,37.602,37.5306,37.5782,12900.0
2012-01-03 10:25:00,47.34,47.34,47.25,47.26,12900.0,37.5782,37.5782,37.5068,37.5147,12900.0
2012-01-03 10:30:00,47.25,47.31,47.25,47.29,9500.0,37.5068,37.5544,37.5068,37.5385,9500.0
2012-01-03 10:35:00,47.3,47.33,47.28,47.31,12400.0,37.5465,37.5703,37.5306,37.5544,12400.0
2012-01-03 10:40:00,47.31,47.31,47.29,47.31,12200.0,37.5544,37.5544,37.5385,37.5544,12200.0
2012-01-03 10:45:00,47.3,47.33,47.23,47.23,14000.0,37.5465,37.5703,37.4909,37.4909,14000.0
2012-01-03 10:50:00,47.23,47.24,47.16,47.16,20100.0,37.4909,37.4988,37.4353,37.4353,20100.0
2012-01-03 10:55:00,47.17,47.17,47.12,47.13,16700.0,37.4433,37.4433,37.4036,37.4115,16700.0
2012-01-03 11:00:00,47.13,47.18,47.11,47.18,13600.0,37.4115,37.4512,37.3956,37.4512,13600.0
2012-01-03 11:05:00,47.19,47.19,47.16,47.16,9300.0,37.4591,37.4591,37.4353,37.4353,9300.0
2012-01-03 11:10:00,47.16,47.27,47.16,47.27,16500.0,37.4353,37.5227,37.4353,37.5227,16500.0
2012-01-03 11:15:00,47.28,47.32,47.27,47.3,14000.0,37.5306,37.5623,37.5227,37.5465,14000.0
2012-01-03 11:20:00,47.3,47.3,47.19,47.19,22800.0,37.5465,37.5465,37.4591,37.4591,22800.0
2012-01-03 11:25:00,47.19,47.22,47.18,47.2,21300.0,37.4591,37.483,37.4512,37.4671,21300.0
2012-01-03 11:30:00,47.21,47.22,47.2,47.22,9500.0,37.475,37.483,37.4671,37.483,9500.0
2012-01-03 11:35:00,47.21,47.21,47.16,47.18,19800.0,37.475,37.475,37.4353,37.4512,19800.0
2012-01-03 11:40:00,47.18,47.18,47.06,47.11,16200.0,37.4512,37.4512,37.356,37.3956,16200.0
2012-01-03 11:45:00,47.11,47.15,47.08,47.08,15300.0,37.3956,37.4274,37.3718,37.3718,15300.0
2012-01-03 11:50:00,47.09,47.1,47.05,47.05,6900.0,37.3798,37.3877,37.348,37.348,6900.0
2012-01-03 11:55:00,47.05,47.09,47.03,47.03,15700.0,37.348,37.3798,37.3321,37.3321,15700.0
2012-01-03 12:00:00,47.02,47.02,46.98,46.98,12300.0,37.3242,37.3242,37.2925,37.2925,12300.0
2012-01-03 12:05:00,46.99,47.01,46.98,47.0,19000.0,37.3004,37.3163,37.2925,37.3083,19000.0
2012-01-03 12:10:00,47.0,47.0,46.93,46.94,20500.0,37.3083,37.3083,37.2528,37.2607,20500.0
2012-01-03 12:15:00,46.94,46.94,46.91,46.93,21000.0,37.2607,37.2607,37.2369,37.2528,21000.0
2012-01-03 12:20:00,46.93,46.95,46.91,46.92,20100.0,37.2528,37.2686,37.2369,37.2448,20100.0
2012-01-03 12:25:00,46.92,46.93,46.89,46.9,19800.0,37.2448,37.2528,37.221,37.2289,19800.0
2012-01-03 12:30:00,46.91,46.92,46.82,46.82,20100.0,37.2369,37.2448,37.1654,37.1654,20100.0
2012-01-03 12:35:00,46.81,46.81,46.72,46.72,28900.0,37.1575,37.1575,37.0861,37.0861,28900.0
2012-01-03 12:40:00,46.71,46.77,46.71,46.76,13900.0,37.0781,37.1258,37.0781,37.1178,13900.0
2012-01-03 12:45:00,46.77,46.77,46.69,46.69,15100.0,37.1258,37.1258,37.0623,37.0623,15100.0
2012-01-03 12:50:00,46.69,46.7,46.66,46.67,7200.0,37.0623,37.0702,37.0384,37.0464,7200.0
2012-01-03 12:55:00,46.66,46.67,46.61,46.66,12000.0,37.0384,37.0464,36.9987,37.0384,12000.0
2012-01-03 13:00:00,46.66,46.73,46.65,46.72,14100.0,37.0384,37.094,37.0305,37.0861,14100.0
2012-01-03 13:05:00,46.73,46.73,46.64,46.65,23100.0,37.094,37.094,37.0226,37.0305,23100.0
2012-01-03 13:10:00,46.66,46.66,46.61,46.63,16500.0,37.0384,37.0384,36.9987,37.0146,16500.0
2012-01-03 13:15:00,46.63,46.7,46.63,46.7,9900.0,37.0146,37.0702,37.0146,37.0702,9900.0
2012-01-03 13:20:00,46.71,46.71,46.66,46.66,12900.0,37.0781,37.0781,37.0384,37.0384,12900.0
2012-01-03 13:25:00,46.66,46.66,46.63,46.63,13000.0,37.0384,37.0384,37.0146,37.0146,13000.0
2012-01-03 13:30:00,46.64,46.65,46.62,46.64,14600.0,37.0226,37.0305,37.0067,37.0226,14600.0
2012-01-03 13:35:00,46.64,46.66,46.63,46.63,17400.0,37.0226,37.0384,37.0146,37.0146,17400.0
2012-01-03 13:40:00,46.64,46.72,46.64,46.7,15500.0,37.0226,37.0861,37.0226,37.0702,15500.0
2012-01-03 13:45:00,46.7,46.74,46.68,46.74,22100.0,37.0702,37.1019,37.0543,37.1019,22100.0
2012-01-03 13:50:00,46.74,46.76,46.74,46.75,17500.0,37.1019,37.1178,37.1019,37.1099,17500.0
2012-01-03 13:55:00,46.76,46.77,46.75,46.76,15200.0,37.1178,37.1258,37.1099,37.1178,15200.0
2012-01-03 14:00:00,46.76,46.8,46.75,46.8,10700.0,37.1178,37.1496,37.1099,37.1496,10700.0
2012-01-03 14:05:00,46.8,46.84,46.77,46.78,24900.0,37.1496,37.1813,37.1258,37.1337,24900.0
2012-01-03 14:10:00,46.77,46.79,46.76,46.76,13100.0,37.1258,37.1416,37.1178,37.1178,13100.0
2012-01-03 14:15:00,46.76,46.79,46.74,46.78,14600.0,37.1178,37.1416,37.1019,37.1337,14600.0
2012-01-03 14:20:00,46.79,46.82,46.78,46.82,17100.0,37.1416,37.1654,37.1337,37.1654,17100.0
2012-01-03 14:25:00,46.82,46.83,46.8,46.82,17600.0,37.1654,37.1734,37.1496,37.1654,17600.0
2012-01-03 14:30:00,46.83,46.88,46.83,46.86,24600.0,37.1734,37.2131,37.1734,37.1972,24600.0
2012-01-03 14:35:00,46.87,46.9,46.82,46.82,15300.0,37.2051,37.2289,37.1654,37.1654,15300.0
2012-01-03 14:40:00,46.82,46.87,46.81,46.87,19700.0,37.1654,37.2051,37.1575,37.2051,19700.0
2012-01-03 14:45:00,46.87,46.87,46.81,46.82,17800.0,37.2051,37.2051,37.1575,37.1654,17800.0
2012-01-03 14:50:00,46.83,46.84,46.81,46.81,10600.0,37.1734,37.1813,37.1575,37.1575,10600.0
2012-01-03 14:55:00,46.81,46.82,46.79,46.8,16800.0,37.1575,37.1654,37.1416,37.1496,16800.0
2012-01-03 15:00:00,46.8,46.81,46.76,46.76,19200.0,37.1496,37.1575,37.1178,37.1178,19200.0
2012-01-03 15:05:00,46.75,46.8,46.75,46.79,25900.0,37.1099,37.1496,37.1099,37.1416,25900.0
2012-01-03 15:10:00,46.79,46.79,46.75,46.76,16800.0,37.1416,37.1416,37.1099,37.1178,16800.0
2012-01-03 15:15:00,46.75,46.8,46.75,46.78,26400.0,37.1099,37.1496,37.1099,37.1337,26400.0
2012-01-03 15:20:00,46.78,46.82,46.69,46.7,39000.0,37.1337,37.1654,37.0623,37.0702,39000.0
2012-01-03 15:25:00,46.7,46.71,46.66,46.67,25000.0,37.0702,37.0781,37.0384,37.0464,25000.0
2012-01-03 15:30:00,46.67,46.7,46.67,46.69,21000.0,37.0464,37.0702,37.0464,37.0623,21000.0
2012-01-03 15:35:00,46.69,46.69,46.63,46.63,27500.0,37.0623,37.0623,37.0146,37.0146,27500.0
2012-01-03 15:40:00,46.63,46.69,46.63,46.68,30600.0,37.0146,37.0623,37.0146,37.0543,30600.0
2012-01-03 15:45:00,46.69,46.76,46.69,46.74,46100.0,37.0623,37.1178,37.0623,37.1019,46100.0
2012-01-03 15:50:00,46.73,46.73,46.65,46.65,61000.0,37.094,37.094,37.0305,37.0305,61000.0
2012-01-03 15:55:00,46.66,46.69,46.58,46.61,87900.0,37.0384,37.0623,36.9749,36.9987,87900.0
2012-01-04 09:30:00,46.39,46.43,46.36,46.36,27600.0,36.8241,36.8559,36.8003,36.8003,27600.0
2012-01-04 09:35:00,46.34,46.34,46.22,46.28,6100.0,36.7844,36.7844,36.6892,36.7368,6100.0
2012-01-04 09:40:00,46.22,46.22,46.03,46.06,10700.0,36.6892,36.6892,36.5383,36.5622,10700.0
2012-01-04 09:45:00,46.07,46.11,46.04,46.1,14300.0,36.5701,36.6019,36.5463,36.5939,14300.0
2012-01-04 09:50:00,46.1,46.14,46.08,46.14,11500.0,36.5939,36.6257,36.578,36.6257,11500.0
2012-01-04 09:55:00,46.13,46.17,46.04,46.07,12100.0,36.6177,36.6495,36.5463,36.5701,12100.0
2012-01-04 10:00:00,46.08,46.12,46.03,46.05,12400.0,36.578,36.6098,36.5383,36.5542,12400.0
2012-01-04 10:05:00,46.04,46.12,46.03,46.12,8300.0,36.5463,36.6098,36.5383,36.6098,8300.0
2012-01-04 10:10:00,46.11,46.11,46.09,46.11,22300.0,36.6019,36.6019,36.586,36.6019,22300.0
2012-01-04 10:15:00,46.1,46.14,46.1,46.12,18400.0,36.5939,36.6257,36.5939,36.6098,18400.0
2012-01-04 10:20:00,46.13,46.18,46.13,46.18,5800.0,36.6177,36.6574,36.6177,36.6574,5800.0
2012-01-04 10:25:00,46.18,46.2,46.14,46.14,8800.0,36.6574,36.6733,36.6257,36.6257,8800.0
2012-01-04 10:30:00,46.13,46.14,46.12,46.13,23800.0,36.6177,36.6257,36.6098,36.6177,23800.0
2012-01-04 10:35:00,46.14,46.14,46.12,46.13,12200.0,36.6257,36.6257,36.6098,36.6177,12200.0
2012-01-04 10:40:00,46.14,46.16,46.13,46.15,15200.0,36.6257,36.6415,36.6177,36.6336,15200.0
2012-01-04 10:45:00,46.16,46.2,46.14,46.2,19800.0,36.6415,36.6733,36.6257,36.6733,19800.0
2012-01-04 10:50:00,46.2,46.26,46.2,46.26,12500.0,36.6733,36.7209,36.6733,36.7209,12500.0
2012-01-04 10:55:00,46.26,46.27,46.25,46.26,9700.0,36.7209,36.7289,36.713,36.7209,9700.0
2012-01-04 11:00:00,46.26,46.32,46.26,46.31,9400.0,36.7209,36.7685,36.7209,36.7606,9400.0
2012-01-04 11:05:00,46.31,46.33,46.29,46.33,14500.0,36.7606,36.7765,36.7447,36.7765,14500.0
2012-01-04 11:10:00,46.33,46.39,46.33,46.39,8200.0,36.7765,36.8241,36.7765,36.8241,8200.0
2012-01-04 11:15:00,46.39,46.4,46.32,46.33,10700.0,36.8241,36.8321,36.7685,36.7765,10700.0
2012-01-04 11:20:00,46.33,46.37,46.33,46.36,9300.0,36.7765,36.8082,36.7765,36.8003,9300.0
2012-01-04 11:25:00,46.36,46.38,46.36,46.36,5700.0,36.8003,36.8162,36.8003,36.8003,5700.0
2012-01-04 11:30:00,46.37,46.38,46.36,46.36,23400.0,36.8082,36.8162,36.8003,36.8003,23400.0
2012-01-04 11:35:00,46.36,46.45,46.36,46.45,29900.0,36.8003,36.8717,36.8003,36.8717,29900.0
2012-01-04 11:40:00,46.46,46.51,46.45,46.5,8400.0,36.8797,36.9194,36.8717,36.9114,8400.0
2012-01-04 11:45:00,46.5,46.51,46.48,46.5,7300.0,36.9114,36.9194,36.8956,36.9114,7300.0
2012-01-04 11:50:00,46.5,46.52,46.47,46.47,7500.0,36.9114,36.9273,36.8876,36.8876,7500.0
2012-01-04 11:55:00,46.47,46.47,46.39,46.39,10000.0,36.8876,36.8876,36.8241,36.8241,10000.0
2012-01-04 12:00:00,46.39,46.41,46.37,46.41,5500.0,36.8241,36.84,36.8082,36.84,5500.0
2012-01-04 12:05:00,46.42,46.48,46.41,46.47,17500.0,36.8479,36.8956,36.84,36.8876,17500.0
2012-01-04 12:10:00,46.48,46.49,46.47,46.49,4900.0,36.8956,36.9035,36.8876,36.9035,4900.0
2012-01-04 12:15:00,46.48,46.53,46.48,46.5,13700.0,36.8956,36.9352,36.8956,36.9114,13700.0
2012-01-04 12:20:00,46.51,46.52,46.48,46.5,14400.0,36.9194,36.9273,36.8956,36.9114,14400.0
2012-01-04 12:25:00,46.51,46.54,46.49,46.49,17400.0,36.9194,36.9432,36.9035,36.9035,17400.0
2012-01-04 12:30:00,46.51,46.52,46.49,46.51,11100.0,36.9194,36.9273,36.9035,36.9194,11100.0
2012-01-04 12:35:00,46.51,46.52,46.5,46.52,7100.0,36.9194,36.9273,36.9114,36.9273,7100.0
2012-01-04 12:40:00,46.52,46.53,46.48,46.48,15100.0,36.9273,36.9352,36.8956,36.8956,15100.0
2012-01-04 12:45:00,46.49,46.51,46.49,46.49,7700.0,36.9035,36.9194,36.9035,36.9035,7700.0
2012-01-04 12:50:00,46.49,46.53,46.44,46.5,42100.0,36.9035,36.9352,36.8638,36.9114,42100.0
2012-01-04 12:55:00,46.49,46.5,46.47,46.5,10300.0,36.9035,36.9114,36.8876,36.9114,10300.0
2012-01-04 13:00:00,46.49,46.49,46.42,46.45,14400.0,36.9035,36.9035,36.8479,36.8717,14400.0
2012-01-04 13:05:00,46.44,46.45,46.4,46.4,12600.0,36.8638,36.8717,36.8321,36.8321,12600.0
2012-01-04 13:10:00,46.41,46.42,46.4,46.4,7300.0,36.84,36.8479,36.8321,36.8321,7300.0
2012-01-04 13:15:00,46.4,46.41,46.34,46.36,20500.0,36.8321,36.84,36.7844,36.8003,20500.0
2012-01-04 13:20:00,46.36,46.41,46.36,46.38,6500.0,36.8003,36.84,36.8003,36.8162,6500.0
2012-01-04 13:25:00,46.39,46.44,46.36,46.42,7700.0,36.8241,36.8638,36.8003,36.8479,7700.0
2012-01-04 13:30:00,46.43,46.43,46.39,46.4,11800.0,36.8559,36.8559,36.8241,36.8321,11800.0
2012-01-04 13:35:00,46.4,46.42,46.37,46.4,24100.0,36.8321,36.8479,36.8082,36.8321,24100.0
2012-01-04 13:40:00,46.4,46.43,46.4,46.41,8300.0,36.8321,36.8559,36.8321,36.84,8300.0
2012-01-04 13:45:00,46.42,46.49,46.41,46.49,8900.0,36.8479,36.9035,36.84,36.9035,8900.0
2012-01-04 13:50:00,46.5,46.5,46.47,46.49,18500.0,36.9114,36.9114,36.8876,36.9035,18500.0
2012-01-04 13:55:00,46.5,46.51,46.45,46.45,14600.0,36.9114,36.9194,36.8717,36.8717,14600.0
2012-01-04 14:00:00,46.45,46.48,46.45,46.47,11900.0,36.8717,36.8956,36.8717,36.8876,11900.0
2012-01-04 14:05:00,46.47,46.48,46.46,46.48,10000.0,36.8876,36.8956,36.8797,36.8956,10000.0
2012-01-04 14:10:00,46.47,46.48,46.39,46.4,24700.0,36.8876,36.8956,36.8241,36.8321,24700.0
2012-01-04 14:15:00,46.39,46.49,46.39,46.49,8100.0,36.8241,36.9035,36.8241,36.9035,8100.0
2012-01-04 14:20:00,46.48,46.48,46.46,46.47,14100.0,36.8956,36.8956,36.8797,36.8876,14100.0
2012-01-04 14:25:00,46.47,46.48,46.46,46.46,9800.0,36.8876,36.8956,36.8797,36.8797,9800.0
2012-01-04 14:30:00,46.47,46.51,46.45,46.5,27200.0,36.8876,36.9194,36.8717,36.9114,27200.0
2012-01-04 14:35:00,46.51,46.51,46.5,46.5,17900.0,36.9194,36.9194,36.9114,36.9114,17900.0
2012-01-04 14:40:00,46.5,46.51,46.5,46.5,22900.0,36.9114,36.9194,36.9114,36.9114,22900.0
2012-01-04 14:45:00,46.51,46.51,46.44,46.45,24700.0,36.9194,36.9194,36.8638,36.8717,24700.0
2012-01-04 14:50:00,46.45,46.5,46.45,46.48,40200.0,36.8717,36.9114,36.8717,36.8956,40200.0
2012-01-04 14:55:00,46.48,46.48,46.4,46.41,50600.0,36.8956,36.8956,36.8321,36.84,50600.0
2012-01-04 15:00:00,46.42,46.47,46.37,46.37,55100.0,36.8479,36.8876,36.8082,36.8082,55100.0
2012-01-04 15:05:00,46.37,46.4,46.36,46.37,50500.0,36.8082,36.8321,36.8003,36.8082,50500.0
2012-01-04 15:10:00,46.36,46.39,46.3,46.3,53100.0,36.8003,36.8241,36.7527,36.7527,53100.0
2012-01-04 15:15:00,46.3,46.3,46.2,46.2,67100.0,36.7527,36.7527,36.6733,36.6733,67100.0
2012-01-04 15:20:00,46.21,46.32,46.21,46.32,45200.0,36.6812,36.7685,36.6812,36.7685,45200.0
2012-01-04 15:25:00,46.31,46.37,46.31,46.37,18400.0,36.7606,36.8082,36.7606,36.8082,18400.0
2012-01-04 15:30:00,46.37,46.39,46.33,46.35,51700.0,36.8082,36.8241,36.7765,36.7924,51700.0
2012-01-04 15:35:00,46.36,46.4,46.34,46.4,27200.0,36.8003,36.8321,36.7844,36.8321,27200.0
2012-01-04 15:40:00,46.41,46.43,46.36,46.4,37600.0,36.84,36.8559,36.8003,36.8321,37600.0
2012-01-04 15:45:00,46.41,46.42,46.34,46.36,25200.0,36.84,36.8479,36.7844,36.8003,25200.0
2012-01-04 15:50:00,46.36,46.41,46.31,46.4,42100.0,36.8003,36.84,36.7606,36.8321,42100.0
2012-01-04 15:55:00,46.4,46.4,46.34,46.38,71200.0,36.8321,36.8321,36.7844,36.8162,71200.0
2012-01-05 09:30:00,46.34,46.36,46.14,46.29,16200.0,36.7844,36.8003,36.6257,36.7447,16200.0
2012-01-05 09:35:00,46.3,46.4,46.3,46.39,13000.0,36.7527,36.8321,36.7527,36.8241,13000.0
2012-01-05 09:40:00,46.37,46.37,46.17,46.19,8800.0,36.8082,36.8082,36.6495,36.6654,8800.0
2012-01-05 09:45:00,46.19,46.26,46.17,46.26,20400.0,36.6654,36.7209,36.6495,36.7209,20400.0
2012-01-05 09:50:00,46.27,46.44,46.27,46.43,27200.0,36.7289,36.8638,36.7289,36.8559,27200.0
2012-01-05 09:55:00,46.44,46.45,46.4,46.41,19000.0,36.8638,36.8717,36.8321,36.84,19000.0
2012-01-05 10:00:00,46.43,46.43,46.27,46.33,15500.0,36.8559,36.8559,36.7289,36.7765,15500.0
2012-01-05 10:05:00,46.33,46.37,46.24,46.37,14100.0,36.7765,36.8082,36.705,36.8082,14100.0
2012-01-05 10:10:00,46.35,46.43,46.31,46.43,9500.0,36.7924,36.8559,36.7606,36.8559,9500.0
2012-01-05 10:15:00,46.44,46.49,46.43,46.46,70500.0,36.8638,36.9035,36.8559,36.8797,70500.0
2012-01-05 10:20:00,46.47,46.52,46.45,46.51,87000.0,36.8876,36.9273,36.8717,36.9194,87000.0
2012-01-05 10:25:00,46.51,46.57,46.51,46.51,10400.0,36.9194,36.967,36.9194,36.9194,10400.0
2012-01-05 10:30:00,46.51,46.52,46.45,46.45,35100.0,36.9194,36.9273,36.8717,36.8717,35100.0
2012-01-05 10:35:00,46.45,46.45,46.32,46.32,27700.0,36.8717,36.8717,36.7685,36.7685,27700.0
2012-01-05 10:40:00,46.31,46.35,46.22,46.22,18100.0,36.7606,36.7924,36.6892,36.6892,18100.0
2012-01-05 10:45:00,46.22,46.31,46.18,46.26,40800.0,36.6892,36.7606,36.6574,36.7209,40800.0
2012-01-05 10:50:00,46.26,46.29,46.2,46.22,19300.0,36.7209,36.7447,36.6733,36.6892,19300.0
2012-01-05 10:55:00,46.22,46.26,46.17,46.26,10700.0,36.6892,36.7209,36.6495,36.7209,10700.0
2012-01-05 11:00:00,46.26,46.36,46.26,46.35,18400.0,36.7209,36.8003,36.7209,36.7924,18400.0
2012-01-05 11:05:00,46.34,46.4,46.34,46.35,10500.0,36.7844,36.8321,36.7844,36.7924,10500.0
2012-01-05 11:10:00,46.35,46.36,46.3,46.32,13800.0,36.7924,36.8003,36.7527,36.7685,13800.0
2012-01-05 11:15:00,46.31,46.33,46.3,46.31,11100.0,36.7606,36.7765,36.7527,36.7606,11100.0
2012-01-05 11:20:00,46.32,46.51,46.32,46.48,18700.0,36.7685,36.9194,36.7685,36.8956,18700.0
2012-01-05 11:25:00,46.48,46.5,46.44,46.47,8200.0,36.8956,36.9114,36.8638,36.8876,8200.0
2012-01-05 11:30:00,46.46,46.48,46.45,46.45,8500.0,36.8797,36.8956,36.8717,36.8717,8500.0
2012-01-05 11:35:00,46.45,46.47,46.43,46.43,10600.0,36.8717,36.8876,36.8559,36.8559,10600.0
2012-01-05 11:40:00,46.42,46.43,46.4,46.41,15700.0,36.8479,36.8559,36.8321,36.84,15700.0
2012-01-05 11:45:00,46.4,46.45,46.4,46.45,10400.0,36.8321,36.8717,36.8321,36.8717,10400.0
2012-01-05 11:50:00,46.44,46.46,46.38,46.39,8500.0,36.8638,36.8797,36.8162,36.8241,8500.0
2012-01-05 11:55:00,46.39,46.43,46.39,46.42,3700.0,36.8241,36.8559,36.8241,36.8479,3700.0
2012-01-05 12:00:00,46.42,46.45,46.41,46.44,9100.0,36.8479,36.8717,36.84,36.8638,9100.0
2012-01-05 12:05:00,46.44,46.47,46.43,46.45,25500.0,36.8638,36.8876,36.8559,36.8717,25500.0
2012-01-05 12:10:00,46.45,46.5,46.45,46.47,7400.0,36.8717,36.9114,36.8717,36.8876,7400.0
2012-01-05 12:15:00,46.48,46.53,46.48,46.5,5800.0,36.8956,36.9352,36.8956,36.9114,5800.0
2012-01-05 12:20:00,46.51,46.51,46.4,46.46,11800.0,36.9194,36.9194,36.8321,36.8797,11800.0
2012-01-05 12:25:00,46.46,46.5,46.46,46.48,4600.0,36.8797,36.9114,36.8797,36.8956,4600.0
2012-01-05 12:30:00,46.48,46.48,46.44,46.44,7700.0,36.8956,36.8956,36.8638,36.8638,7700.0
2012-01-05 12:35:00,46.44,46.44,46.4,46.4,5900.0,36.8638,36.8638,36.8321,36.8321,5900.0
2012-01-05 12:40:00,46.41,46.47,46.41,46.46,4100.0,36.84,36.8876,36.84,36.8797,4100.0
2012-01-05 12:45:00,46.46,46.53,46.45,46.52,6600.0,36.8797,36.9352,36.8717,36.9273,6600.0
2012-01-05 12:50:00,46.52,46.53,46.51,46.52,8300.0,36.9273,36.9352,36.9194,36.9273,8300.0
2012-01-05 12:55:00,46.53,46.6,46.53,46.58,7900.0,36.9352,36.9908,36.9352,36.9749,7900.0
2012-01-05 13:00:00,46.58,46.58,46.53,46.56,15200.0,36.9749,36.9749,36.9352,36.9591,15200.0
2012-01-05 13:05:00,46.55,46.58,46.55,46.57,8200.0,36.9511,36.9749,36.9511,36.967,8200.0
2012-01-05 13:10:00,46.58,46.59,46.56,46.58,10600.0,36.9749,36.9829,36.9591,36.9749,10600.0
2012-01-05 13:15:00,46.58,46.59,46.56,46.57,10700.0,36.9749,36.9829,36.9591,36.967,10700.0
2012-01-05 13:20:00,46.57,46.6,46.56,46.59,7700.0,36.967,36.9908,36.9591,36.9829,7700.0
2012-01-05 13:25:00,46.58,46.65,46.56,46.64,12500.0,36.9749,37.0305,36.9591,37.0226,12500.0
2012-01-05 13:30:00,46.65,46.71,46.64,46.65,8700.0,37.0305,37.0781,37.0226,37.0305,8700.0
2012-01-05 13:35:00,46.66,46.68,46.65,46.68,7800.0,37.0384,37.0543,37.0305,37.0543,7800.0
2012-01-05 13:40:00,46.68,46.75,46.68,46.73,8800.0,37.0543,37.1099,37.0543,37.094,8800.0
2012-01-05 13:45:00,46.73,46.77,46.72,46.76,11300.0,37.094,37.1258,37.0861,37.1178,11300.0
2012-01-05 13:50:00,46.76,46.78,46.74,46.78,10800.0,37.1178,37.1337,37.1019,37.1337,10800.0
2012-01-05 13:55:00,46.78,46.78,46.72,46.72,13000.0,37.1337,37.1337,37.0861,37.0861,13000.0
2012-01-05 14:00:00,46.73,46.76,46.73,46.74,5400.0,37.094,37.1178,37.094,37.1019,5400.0
2012-01-05 14:05:00,46.75,46.77,46.71,46.72,10000.0,37.1099,37.1258,37.0781,37.0861,10000.0
2012-01-05 14:10:00,46.72,46.76,46.7,46.72,24700.0,37.0861,37.1178,37.0702,37.0861,24700.0
2012-01-05 14:15:00,46.71,46.71,46.64,46.68,21000.0,37.0781,37.0781,37.0226,37.0543,21000.0
2012-01-05 14:20:00,46.69,46.69,46.65,46.68,22600.0,37.0623,37.0623,37.0305,37.0543,22600.0
2012-01-05 14:25:00,46.68,46.68,46.62,46.63,11200.0,37.0543,37.0543,37.0067,37.0146,11200.0
2012-01-05 14:30:00,46.63,46.65,46.63,46.64,8800.0,37.0146,37.0305,37.0146,37.0226,8800.0
2012-01-05 14:35:00,46.65,46.69,46.64,46.67,18100.0,37.0305,37.0623,37.0226,37.0464,18100.0
2012-01-05 14:40:00,46.67,46.69,46.65,46.67,9900.0,37.0464,37.0623,37.0305,37.0464,9900.0
2012-01-05 14:45:00,46.67,46.67,46.64,46.64,8500.0,37.0464,37.0464,37.0226,37.0226,8500.0
2012-01-05 14:50:00,46.64,46.65,46.56,46.59,42300.0,37.0226,37.0305,36.9591,36.9829,42300.0
2012-01-05 14:55:00,46.59,46.61,46.58,46.58,61200.0,36.9829,36.9987,36.9749,36.9749,61200.0
2012-01-05 15:00:00,46.59,46.66,46.56,46.64,90300.0,36.9829,37.0384,36.9591,37.0226,90300.0
2012-01-05 15:05:00,46.65,46.69,46.65,46.68,10400.0,37.0305,37.0623,37.0305,37.0543,10400.0
2012-01-05 15:10:00,46.68,46.68,46.61,46.62,18300.0,37.0543,37.0543,36.9987,37.0067,18300.0
2012-01-05 15:15:00,46.62,46.69,46.62,46.68,12400.0,37.0067,37.0623,37.0067,37.0543,12400.0
2012-01-05 15:20:00,46.68,46.71,46.67,46.69,10800.0,37.0543,37.0781,37.0464,37.0623,10800.0
2012-01-05 15:25:00,46.69,46.72,46.66,46.66,12400.0,37.0623,37.0861,37.0384,37.0384,12400.0
2012-01-05 15:30:00,46.66,46.69,46.64,46.65,21200.0,37.0384,37.0623,37.0226,37.0305,21200.0
2012-01-05 15:35:00,46.64,46.69,46.64,46.67,19100.0,37.0226,37.0623,37.0226,37.0464,19100.0
2012-01-05 15:40:00,46.66,46.72,46.66,46.72,18000.0,37.0384,37.0861,37.0384,37.0861,18000.0
2012-01-05 15:45:00,46.71,46.72,46.67,46.68,21100.0,37.0781,37.0861,37.0464,37.0543,21100.0
2012-01-05 15:50:00,46.69,46.69,46.65,46.69,24700.0,37.0623,37.0623,37.0305,37.0623,24700.0
2012-01-05 15:55:00,46.68,46.73,46.67,46.68,104100.0,37.0543,37.094,37.0464,37.0543,104100.0
2012-01-06 09:30:00,46.56,46.72,46.56,46.67,25600.0,36.9591,37.0861,36.9591,37.0464,25600.0
2012-01-06 09:35:00,46.68,46.79,46.66,46.66,17100.0,37.0543,37.1416,37.0384,37.0384,17100.0
2012-01-06 09:40:00,46.64,46.67,46.57,46.61,10800.0,37.0226,37.0464,36.967,36.9987,10800.0
2012-01-06 09:45:00,46.66,46.81,46.6,46.62,22700.0,37.0384,37.1575,36.9908,37.0067,22700.0
2012-01-06 09:50:00,46.62,46.65,46.56,46.64,14400.0,37.0067,37.0305,36.9591,37.0226,14400.0
2012-01-06 09:55:00,46.64,46.69,46.58,46.58,16100.0,37.0226,37.0623,36.9749,36.9749,16100.0
2012-01-06 10:00:00,46.57,46.68,46.5,46.68,18500.0,36.967,37.0543,36.9114,37.0543,18500.0
2012-01-06 10:05:00,46.68,46.71,46.65,46.68,10600.0,37.0543,37.0781,37.0305,37.0543,10600.0
2012-01-06 10:10:00,46.68,46.68,46.65,46.67,10900.0,37.0543,37.0543,37.0305,37.0464,10900.0
2012-01-06 10:15:00,46.68,46.73,46.67,46.72,8400.0,37.0543,37.094,37.0464,37.0861,8400.0
2012-01-06 10:20:00,46.73,46.8,46.71,46.8,7000.0,37.094,37.1496,37.0781,37.1496,7000.0
2012-01-06 10:25:00,46.81,46.81,46.75,46.75,7200.0,37.1575,37.1575,37.1099,37.1099,7200.0
2012-01-06 10:30:00,46.74,46.81,46.74,46.79,14800.0,37.1019,37.1575,37.1019,37.1416,14800.0
2012-01-06 10:35:00,46.79,46.8,46.76,46.79,11700.0,37.1416,37.1496,37.1178,37.1416,11700.0
2012-01-06 10:40:00,46.79,46.81,46.75,46.81,11100.0,37.1416,37.1575,37.1099,37.1575,11100.0
2012-01-06 10:45:00,46.81,46.82,46.78,46.8,9400.0,37.1575,37.1654,37.1337,37.1496,9400.0
2012-01-06 10:50:00,46.8,46.81,46.77,46.77,7500.0,37.1496,37.1575,37.1258,37.1258,7500.0
2012-01-06 10:55:00,46.77,46.77,46.69,46.72,9400.0,37.1258,37.1258,37.0623,37.0861,9400.0
2012-01-06 11:00:00,46.72,46.79,46.71,46.76,11100.0,37.0861,37.1416,37.0781,37.1178,11100.0
2012-01-06 11:05:00,46.77,46.84,46.75,46.82,13700.0,37.1258,37.1813,37.1099,37.1654,13700.0
2012-01-06 11:10:00,46.83,46.84,46.81,46.81,4500.0,37.1734,37.1813,37.1575,37.1575,4500.0
2012-01-06 11:15:00,46.82,46.86,46.82,46.86,7600.0,37.1654,37.1972,37.1654,37.1972,7600.0
2012-01-06 11:20:00,46.86,46.86,46.82,46.82,7100.0,37.1972,37.1972,37.1654,37.1654,7100.0
2012-01-06 11:25:00,46.82,46.83,46.81,46.83,6000.0,37.1654,37.1734,37.1575,37.1734,6000.0
2012-01-06 11:30:00,46.83,46.88,46.82,46.88,5800.0,37.1734,37.2131,37.1654,37.2131,5800.0
2012-01-06 11:35:00,46.88,46.89,46.85,46.89,7200.0,37.2131,37.221,37.1893,37.221,7200.0
2012-01-06 11:40:00,46.88,46.89,46.87,46.87,12300.0,37.2131,37.221,37.2051,37.2051,12300.0
2012-01-06 11:45:00,46.87,46.88,46.84,46.85,7500.0,37.2051,37.2131,37.1813,37.1893,7500.0
2012-01-06 11:50:00,46.85,46.87,46.84,46.85,9800.0,37.1893,37.2051,37.1813,37.1893,9800.0
2012-01-06 11:55:00,46.85,46.85,46.82,46.83,4900.0,37.1893,37.1893,37.1654,37.1734,4900.0
2012-01-06 12:00:00,46.85,46.87,46.85,46.87,5000.0,37.1893,37.2051,37.1893,37.2051,5000.0
2012-01-06 12:05:00,46.87,46.88,46.82,46.82,11600.0,37.2051,37.2131,37.1654,37.1654,11600.0
2012-01-06 12:10:00,46.83,46.88,46.82,46.87,9900.0,37.1734,37.2131,37.1654,37.2051,9900.0
2012-01-06 12:15:00,46.84,46.86,46.83,46.84,6000.0,37.1813,37.1972,37.1734,37.1813,6000.0
2012-01-06 12:20:00,46.83,46.88,46.83,46.84,10500.0,37.1734,37.2131,37.1734,37.1813,10500.0
2012-01-06 12:25:00,46.84,46.89,46.84,46.87,11200.0,37.1813,37.221,37.1813,37.2051,11200.0
2012-01-06 12:30:00,46.88,46.92,46.88,46.92,12000.0,37.2131,37.2448,37.2131,37.2448,12000.0
2012-01-06 12:35:00,46.92,46.92,46.87,46.87,3800.0,37.2448,37.2448,37.2051,37.2051,3800.0
2012-01-06 12:40:00,46.86,46.86,46.83,46.83,5700.0,37.1972,37.1972,37.1734,37.1734,5700.0
2012-01-06 12:45:00,46.86,46.86,46.78,46.81,6400.0,37.1972,37.1972,37.1337,37.1575,6400.0
2012-01-06 12:50:00,46.8,46.82,46.79,46.8,6000.0,37.1496,37.1654,37.1416,37.1496,6000.0
2012-01-06 12:55:00,46.8,46.83,46.8,46.82,3200.0,37.1496,37.1734,37.1496,37.1654,3200.0
2012-01-06 13:00:00,46.82,46.83,46.81,46.82,5500.0,37.1654,37.1734,37.1575,37.1654,5500.0
2012-01-06 13:05:00,46.81,46.84,46.8,46.81,9600.0,37.1575,37.1813,37.1496,37.1575,9600.0
2012-01-06 13:10:00,46.8,46.81,46.72,46.72,7200.0,37.1496,37.1575,37.0861,37.0861,7200.0
2012-01-06 13:15:00,46.72,46.77,46.72,46.76,9200.0,37.0861,37.1258,37.0861,37.1178,9200.0
2012-01-06 13:20:00,46.75,46.77,46.73,46.77,5600.0,37.1099,37.1258,37.094,37.1258,5600.0
2012-01-06 13:25:00,46.76,46.77,46.74,46.75,19600.0,37.1178,37.1258,37.1019,37.1099,19600.0
2012-01-06 13:30:00,46.76,46.78,46.75,46.77,29300.0,37.1178,37.1337,37.1099,37.1258,29300.0
2012-01-06 13:35:00,46.76,46.78,46.75,46.78,9400.0,37.1178,37.1337,37.1099,37.1337,9400.0
2012-01-06 13:40:00,46.79,46.84,46.78,46.83,6400.0,37.1416,37.1813,37.1337,37.1734,6400.0
2012-01-06 13:45:00,46.84,46.84,46.79,46.8,22600.0,37.1813,37.1813,37.1416,37.1496,22600.0
2012-01-06 13:50:00,46.81,46.84,46.79,46.84,9700.0,37.1575,37.1813,37.1416,37.1813,9700.0
2012-01-06 13:55:00,46.85,46.92,46.85,46.86,13900.0,37.1893,37.2448,37.1893,37.1972,13900.0
2012-01-06 14:00:00,46.87,46.87,46.84,46.84,4300.0,37.2051,37.2051,37.1813,37.1813,4300.0
2012-01-06 14:05:00,46.84,46.88,46.83,46.87,7700.0,37.1813,37.2131,37.1734,37.2051,7700.0
2012-01-06 14:10:00,46.86,46.87,46.8,46.8,12700.0,37.1972,37.2051,37.1496,37.1496,12700.0
2012-01-06 14:15:00,46.8,46.81,46.77,46.79,14500.0,37.1496,37.1575,37.1258,37.1416,14500.0
2012-01-06 14:20:00,46.78,46.81,46.78,46.81,6700.0,37.1337,37.1575,37.1337,37.1575,6700.0
2012-01-06 14:25:00,46.8,46.8,46.78,46.79,5200.0,37.1496,37.1496,37.1337,37.1416,5200.0
2012-01-06 14:30:00,46.79,46.79,46.77,46.78,12300.0,37.1416,37.1416,37.1258,37.1337,12300.0
2012-01-06 14:35:00,46.78,46.81,46.78,46.79,10700.0,37.1337,37.1575,37.1337,37.1416,10700.0
2012-01-06 14:40:00,46.78,46.79,46.76,46.76,9100.0,37.1337,37.1416,37.1178,37.1178,9100.0
2012-01-06 14:45:00,46.76,46.76,46.72,46.73,33800.0,37.1178,37.1178,37.0861,37.094,33800.0
2012-01-06 14:50:00,46.73,46.73,46.7,46.7,25800.0,37.094,37.094,37.0702,37.0702,25800.0
2012-01-06 14:55:00,46.7,46.72,46.69,46.69,7500.0,37.0702,37.0861,37.0623,37.0623,7500.0
2012-01-06 15:00:00,46.69,46.7,46.67,46.67,31100.0,37.0623,37.0702,37.0464,37.0464,31100.0
2012-01-06 15:05:00,46.68,46.69,46.67,46.68,7700.0,37.0543,37.0623,37.0464,37.0543,7700.0
2012-01-06 15:10:00,46.68,46.7,46.66,46.7,12300.0,37.0543,37.0702,37.0384,37.0702,12300.0
2012-01-06 15:15:00,46.7,46.7,46.64,46.66,16100.0,37.0702,37.0702,37.0226,37.0384,16100.0
2012-01-06 15:20:00,46.66,46.66,46.65,46.66,7200.0,37.0384,37.0384,37.0305,37.0384,7200.0
2012-01-06 15:25:00,46.65,46.66,46.63,46.64,10200.0,37.0305,37.0384,37.0146,37.0226,10200.0
2012-01-06 15:30:00,46.64,46.69,46.64,46.68,22200.0,37.0226,37.0623,37.0226,37.0543,22200.0
2012-01-06 15:35:00,46.67,46.68,46.63,46.64,30000.0,37.0464,37.0543,37.0146,37.0226,30000.0
2012-01-06 15:40:00,46.64,46.64,46.6,46.61,27800.0,37.0226,37.0226,36.9908,36.9987,27800.0
2012-01-06 15:45:00,46.61,46.61,46.58,46.58,61300.0,36.9987,36.9987,36.9749,36.9749,61300.0
2012-01-06 15:50:00,46.58,46.58,46.48,46.52,92700.0,36.9749,36.9749,36.8956,36.9273,92700.0
2012-01-06 15:55:00,46.52,46.57,46.51,46.54,68900.0,36.9273,36.967,36.9194,36.9432,68900.0
2012-01-09 09:30:00,46.42,46.55,46.33,46.45,33900.0,36.8479,36.9511,36.7765,36.8717,33900.0
2012-01-09 09:35:00,46.48,46.52,46.4,46.46,6900.0,36.8956,36.9273,36.8321,36.8797,6900.0
2012-01-09 09:40:00,46.46,46.46,46.31,46.37,22200.0,36.8797,36.8797,36.7606,36.8082,22200.0
2012-01-09 09:45:00,46.35,46.4,46.33,46.34,17300.0,36.7924,36.8321,36.7765,36.7844,17300.0
2012-01-09 09:50:00,46.34,46.43,46.34,46.39,29900.0,36.7844,36.8559,36.7844,36.8241,29900.0
2012-01-09 09:55:00,46.39,46.4,46.3,46.33,26700.0,36.8241,36.8321,36.7527,36.7765,26700.0
2012-01-09 10:00:00,46.33,46.33,46.25,46.27,21400.0,36.7765,36.7765,36.713,36.7289,21400.0
2012-01-09 10:05:00,46.26,46.27,46.23,46.26,32300.0,36.7209,36.7289,36.6971,36.7209,32300.0
2012-01-09 10:10:00,46.26,46.27,46.24,46.27,12800.0,36.7209,36.7289,36.705,36.7289,12800.0
2012-01-09 10:15:00,46.27,46.41,46.26,46.41,34900.0,36.7289,36.84,36.7209,36.84,34900.0
2012-01-09 10:20:00,46.4,46.42,46.35,46.36,13000.0,36.8321,36.8479,36.7924,36.8003,13000.0
2012-01-09 10:25:00,46.36,46.42,46.36,46.42,15200.0,36.8003,36.8479,36.8003,36.8479,15200.0
2012-01-09 10:30:00,46.41,46.43,46.41,46.42,18500.0,36.84,36.8559,36.84,36.8479,18500.0
2012-01-09 10:35:00,46.43,46.45,46.42,46.43,20200.0,36.8559,36.8717,36.8479,36.8559,20200.0
2012-01-09 10:40:00,46.44,46.45,46.35,46.36,19500.0,36.8638,36.8717,36.7924,36.8003,19500.0
2012-01-09 10:45:00,46.35,46.38,46.35,46.35,13900.0,36.7924,36.8162,36.7924,36.7924,13900.0
2012-01-09 10:50:00,46.35,46.38,46.33,46.35,33300.0,36.7924,36.8162,36.7765,36.7924,33300.0
2012-01-09 10:55:00,46.34,46.34,46.23,46.26,14100.0,36.7844,36.7844,36.6971,36.7209,14100.0
2012-01-09 11:00:00,46.27,46.33,46.25,46.33,15600.0,36.7289,36.7765,36.713,36.7765,15600.0
2012-01-09 11:05:00,46.33,46.33,46.23,46.23,28700.0,36.7765,36.7765,36.6971,36.6971,28700.0
2012-01-09 11:10:00,46.24,46.24,46.17,46.21,12000.0,36.705,36.705,36.6495,36.6812,12000.0
2012-01-09 11:15:00,46.21,46.22,46.17,46.21,12100.0,36.6812,36.6892,36.6495,36.6812,12100.0
2012-01-09 11:20:00,46.2,46.22,46.2,46.21,11300.0,36.6733,36.6892,36.6733,36.6812,11300.0
2012-01-09 11:25:00,46.21,46.22,46.21,46.21,14600.0,36.6812,36.6892,36.6812,36.6812,14600.0
2012-01-09 11:30:00,46.21,46.22,46.21,46.21,10000.0,36.6812,36.6892,36.6812,36.6812,10000.0
2012-01-09 11:35:00,46.22,46.22,46.19,46.22,36500.0,36.6892,36.6892,36.6654,36.6892,36500.0
2012-01-09 11:40:00,46.22,46.22,46.21,46.22,23400.0,36.6892,36.6892,36.6812,36.6892,23400.0
2012-01-09 11:45:00,46.22,46.32,46.21,46.27,20400.0,36.6892,36.7685,36.6812,36.7289,20400.0
2012-01-09 11:50:00,46.28,46.29,46.25,46.27,38900.0,36.7368,36.7447,36.713,36.7289,38900.0
2012-01-09 11:55:00,46.26,46.27,46.25,46.26,10500.0,36.7209,36.7289,36.713,36.7209,10500.0
2012-01-09 12:00:00,46.26,46.26,46.24,46.24,7300.0,36.7209,36.7209,36.705,36.705,7300.0
2012-01-09 12:05:00,46.24,46.25,46.22,46.24,18800.0,36.705,36.713,36.6892,36.705,18800.0
2012-01-09 12:10:00,46.24,46.3,46.24,46.3,7900.0,36.705,36.7527,36.705,36.7527,7900.0
2012-01-09 12:15:00,46.3,46.3,46.27,46.28,6700.0,36.7527,36.7527,36.7289,36.7368,6700.0
2012-01-09 12:20:00,46.28,46.28,46.25,46.26,13300.0,36.7368,36.7368,36.713,36.7209,13300.0
2012-01-09 12:25:00,46.26,46.28,46.23,46.27,30900.0,36.7209,36.7368,36.6971,36.7289,30900.0
2012-01-09 12:30:00,46.27,46.34,46.27,46.32,13300.0,36.7289,36.7844,36.7289,36.7685,13300.0
2012-01-09 12:35:00,46.32,46.35,46.32,46.34,7800.0,36.7685,36.7924,36.7685,36.7844,7800.0
2012-01-09 12:40:00,46.34,46.35,46.32,46.33,8500.0,36.7844,36.7924,36.7685,36.7765,8500.0
2012-01-09 12:45:00,46.33,46.35,46.33,46.34,9100.0,36.7765,36.7924,36.7765,36.7844,9100.0
2012-01-09 12:50:00,46.35,46.35,46.33,46.34,8000.0,36.7924,36.7924,36.7765,36.7844,8000.0
2012-01-09 12:55:00,46.35,46.35,46.33,46.34,8700.0,36.7924,36.7924,36.7765,36.7844,8700.0
2012-01-09 13:00:00,46.34,46.4,46.33,46.39,22300.0,36.7844,36.8321,36.7765,36.8241,22300.0
2012-01-09 13:05:00,46.4,46.4,46.36,46.39,19000.0,36.8321,36.8321,36.8003,36.8241,19000.0
2012-01-09 13:10:00,46.38,46.39,46.36,46.38,11100.0,36.8162,36.8241,36.8003,36.8162,11100.0
2012-01-09 13:15:00,46.38,46.38,46.36,46.37,8700.0,36.8162,36.8162,36.8003,36.8082,8700.0
2012-01-09 13:20:00,46.37,46.38,46.33,46.33,12100.0,36.8082,36.8162,36.7765,36.7765,12100.0
2012-01-09 13:25:00,46.33,46.38,46.31,46.38,10100.0,36.7765,36.8162,36.7606,36.8162,10100.0
2012-01-09 13:30:00,46.38,46.38,46.35,46.36,8500.0,36.8162,36.8162,36.7924,36.8003,8500.0
2012-01-09 13:35:00,46.36,46.36,46.32,46.32,14600.0,36.8003,36.8003,36.7685,36.7685,14600.0
2012-01-09 13:40:00,46.33,46.36,46.32,46.33,9800.0,36.7765,36.8003,36.7685,36.7765,9800.0
2012-01-09 13:45:00,46.33,46.38,46.32,46.38,12800.0,36.7765,36.8162,36.7685,36.8162,12800.0
2012-01-09 13:50:00,46.38,46.38,46.36,46.36,6900.0,36.8162,36.8162,36.8003,36.8003,6900.0
2012-01-09 13:55:00,46.37,46.37,46.35,46.36,13900.0,36.8082,36.8082,36.7924,36.8003,13900.0
2012-01-09 14:00:00,46.36,46.37,46.34,46.34,23000.0,36.8003,36.8082,36.7844,36.7844,23000.0
2012-01-09 14:05:00,46.34,46.35,46.33,46.34,10900.0,36.7844,36.7924,36.7765,36.7844,10900.0
2012-01-09 14:10:00,46.34,46.34,46.32,46.33,7000.0,36.7844,36.7844,36.7685,36.7765,7000.0
2012-01-09 14:15:00,46.33,46.33,46.29,46.32,15000.0,36.7765,36.7765,36.7447,36.7685,15000.0
2012-01-09 14:20:00,46.31,46.34,46.29,46.33,7700.0,36.7606,36.7844,36.7447,36.7765,7700.0
2012-01-09 14:25:00,46.34,46.36,46.33,46.35,7400.0,36.7844,36.8003,36.7765,36.7924,7400.0
2012-01-09 14:30:00,46.35,46.39,46.34,46.39,18300.0,36.7924,36.8241,36.7844,36.8241,18300.0
2012-01-09 14:35:00,46.39,46.4,46.39,46.39,10900.0,36.8241,36.8321,36.8241,36.8241,10900.0
2012-01-09 14:40:00,46.38,46.39,46.36,46.36,15000.0,36.8162,36.8241,36.8003,36.8003,15000.0
2012-01-09 14:45:00,46.37,46.37,46.3,46.32,16400.0,36.8082,36.8082,36.7527,36.7685,16400.0
2012-01-09 14:50:00,46.32,46.34,46.32,46.33,7000.0,36.7685,36.7844,36.7685,36.7765,7000.0
2012-01-09 14:55:00,46.32,46.32,46.29,46.31,11700.0,36.7685,36.7685,36.7447,36.7606,11700.0
2012-01-09 15:00:00,46.31,46.35,46.3,46.34,27700.0,36.7606,36.7924,36.7527,36.7844,27700.0
2012-01-09 15:05:00,46.34,46.35,46.3,46.35,25200.0,36.7844,36.7924,36.7527,36.7924,25200.0
2012-01-09 15:10:00,46.36,46.36,46.28,46.3,28000.0,36.8003,36.8003,36.7368,36.7527,28000.0
2012-01-09 15:15:00,46.3,46.3,46.26,46.27,24100.0,36.7527,36.7527,36.7209,36.7289,24100.0
2012-01-09 15:20:00,46.26,46.27,46.23,46.25,33800.0,36.7209,36.7289,36.6971,36.713,33800.0
2012-01-09 15:25:00,46.25,46.27,46.24,46.27,22500.0,36.713,36.7289,36.705,36.7289,22500.0
2012-01-09 15:30:00,46.27,46.27,46.17,46.18,49000.0,36.7289,36.7289,36.6495,36.6574,49000.0
2012-01-09 15:35:00,46.18,46.18,46.05,46.08,90900.0,36.6574,36.6574,36.5542,36.578,90900.0
2012-01-09 15:40:00,46.09,46.21,46.09,46.18,52000.0,36.586,36.6812,36.586,36.6574,52000.0
2012-01-09 15:45:00,46.18,46.23,46.18,46.21,41800.0,36.6574,36.6971,36.6574,36.6812,41800.0
2012-01-09 15:50:00,46.21,46.21,46.16,46.18,60800.0,36.6812,36.6812,36.6415,36.6574,60800.0
2012-01-09 15:55:00,46.18,46.21,46.14,46.16,122100.0,36.6574,36.6812,36.6257,36.6415,122100.0
2012-01-10 09:30:00,46.58,46.78,46.57,46.59,31100.0,36.9749,37.1337,36.967,36.9829,31100.0
2012-01-10 09:35:00,46.6,46.61,46.48,46.51,21700.0,36.9908,36.9987,36.8956,36.9194,21700.0
2012-01-10 09:40:00,46.52,46.57,46.5,46.51,12600.0,36.9273,36.967,36.9114,36.9194,12600.0
2012-01-10 09:45:00,46.51,46.51,46.43,46.44,43400.0,36.9194,36.9194,36.8559,36.8638,43400.0
2012-01-10 09:50:00,46.45,46.46,46.43,46.43,51600.0,36.8717,36.8797,36.8559,36.8559,51600.0
2012-01-10 09:55:00,46.43,46.48,46.43,46.46,38400.0,36.8559,36.8956,36.8559,36.8797,38400.0
2012-01-10 10:00:00,46.46,46.55,46.44,46.55,53300.0,36.8797,36.9511,36.8638,36.9511,53300.0
2012-01-10 10:05:00,46.56,46.57,46.54,46.55,11400.0,36.9591,36.967,36.9432,36.9511,11400.0
2012-01-10 10:10:00,46.55,46.55,46.48,46.51,32600.0,36.9511,36.9511,36.8956,36.9194,32600.0
2012-01-10 10:15:00,46.51,46.57,46.51,46.51,47200.0,36.9194,36.967,36.9194,36.9194,47200.0
2012-01-10 10:20:00,46.52,46.52,46.5,46.51,12500.0,36.9273,36.9273,36.9114,36.9194,12500.0
2012-01-10 10:25:00,46.5,46.51,46.41,46.45,71900.0,36.9114,36.9194,36.84,36.8717,71900.0
2012-01-10 10:30:00,46.45,46.45,46.39,46.4,21200.0,36.8717,36.8717,36.8241,36.8321,21200.0
2012-01-10 10:35:00,46.41,46.48,46.41,46.46,20600.0,36.84,36.8956,36.84,36.8797,20600.0
2012-01-10 10:40:00,46.47,46.53,46.47,46.48,15300.0,36.8876,36.9352,36.8876,36.8956,15300.0
2012-01-10 10:45:00,46.49,46.51,46.47,46.47,14600.0,36.9035,36.9194,36.8876,36.8876,14600.0
2012-01-10 10:50:00,46.48,46.48,46.33,46.33,41400.0,36.8956,36.8956,36.7765,36.7765,41400.0
2012-01-10 10:55:00,46.33,46.34,46.3,46.3,19700.0,36.7765,36.7844,36.7527,36.7527,19700.0
2012-01-10 11:00:00,46.31,46.35,46.27,46.27,47500.0,36.7606,36.7924,36.7289,36.7289,47500.0
2012-01-10 11:05:00,46.27,46.33,46.23,46.31,36500.0,36.7289,36.7765,36.6971,36.7606,36500.0
2012-01-10 11:10:00,46.32,46.34,46.31,46.34,12400.0,36.7685,36.7844,36.7606,36.7844,12400.0
2012-01-10 11:15:00,46.34,46.4,46.33,46.34,27900.0,36.7844,36.8321,36.7765,36.7844,27900.0
2012-01-10 11:20:00,46.33,46.33,46.24,46.24,31100.0,36.7765,36.7765,36.705,36.705,31100.0
2012-01-10 11:25:00,46.24,46.25,46.22,46.22,12700.0,36.705,36.713,36.6892,36.6892,12700.0
2012-01-10 11:30:00,46.22,46.3,46.21,46.29,32300.0,36.6892,36.7527,36.6812,36.7447,32300.0
2012-01-10 11:35:00,46.3,46.32,46.25,46.25,19800.0,36.7527,36.7685,36.713,36.713,19800.0
2012-01-10 11:40:00,46.24,46.25,46.22,46.22,15500.0,36.705,36.713,36.6892,36.6892,15500.0
2012-01-10 11:45:00,46.22,46.25,46.22,46.24,12300.0,36.6892,36.713,36.6892,36.705,12300.0
2012-01-10 11:50:00,46.24,46.26,46.24,46.26,16300.0,36.705,36.7209,36.705,36.7209,16300.0
2012-01-10 11:55:00,46.26,46.26,46.2,46.21,39400.0,36.7209,36.7209,36.6733,36.6812,39400.0
2012-01-10 12:00:00,46.2,46.25,46.2,46.25,25600.0,36.6733,36.713,36.6733,36.713,25600.0
2012-01-10 12:05:00,46.25,46.35,46.24,46.34,17800.0,36.713,36.7924,36.705,36.7844,17800.0
2012-01-10 12:10:00,46.35,46.35,46.34,46.34,19700.0,36.7924,36.7924,36.7844,36.7844,19700.0
2012-01-10 12:15:00,46.35,46.35,46.34,46.34,17100.0,36.7924,36.7924,36.7844,36.7844,17100.0
2012-01-10 12:20:00,46.34,46.36,46.34,46.34,20800.0,36.7844,36.8003,36.7844,36.7844,20800.0
2012-01-10 12:25:00,46.34,46.35,46.26,46.3,25700.0,36.7844,36.7924,36.7209,36.7527,25700.0
2012-01-10 12:30:00,46.3,46.34,46.29,46.34,8900.0,36.7527,36.7844,36.7447,36.7844,8900.0
2012-01-10 12:35:00,46.33,46.4,46.33,46.4,11300.0,36.7765,36.8321,36.7765,36.8321,11300.0
2012-01-10 12:40:00,46.4,46.42,46.39,46.42,14000.0,36.8321,36.8479,36.8241,36.8479,14000.0
2012-01-10 12:45:00,46.43,46.45,46.43,46.44,7500.0,36.8559,36.8717,36.8559,36.8638,7500.0
2012-01-10 12:50:00,46.44,46.45,46.43,46.45,10200.0,36.8638,36.8717,36.8559,36.8717,10200.0
2012-01-10 12:55:00,46.46,46.46,46.42,46.46,16700.0,36.8797,36.8797,36.8479,36.8797,16700.0
2012-01-10 13:00:00,46.47,46.49,46.46,46.46,17200.0,36.8876,36.9035,36.8797,36.8797,17200.0
2012-01-10 13:05:00,46.47,46.49,46.45,46.47,8600.0,36.8876,36.9035,36.8717,36.8876,8600.0
2012-01-10 13:10:00,46.47,46.5,46.46,46.49,9000.0,36.8876,36.9114,36.8797,36.9035,9000.0
2012-01-10 13:15:00,46.49,46.56,46.49,46.55,19100.0,36.9035,36.9591,36.9035,36.9511,19100.0
2012-01-10 13:20:00,46.54,46.6,46.51,46.58,35300.0,36.9432,36.9908,36.9194,36.9749,35300.0
2012-01-10 13:25:00,46.57,46.6,46.56,46.6,12400.0,36.967,36.9908,36.9591,36.9908,12400.0
2012-01-10 13:30:00,46.6,46.65,46.59,46.65,14800.0,36.9908,37.0305,36.9829,37.0305,14800.0
2012-01-10 13:35:00,46.65,46.65,46.62,46.63,16100.0,37.0305,37.0305,37.0067,37.0146,16100.0
2012-01-10 13:40:00,46.63,46.64,46.6,46.61,10600.0,37.0146,37.0226,36.9908,36.9987,10600.0
2012-01-10 13:45:00,46.61,46.61,46.54,46.54,8300.0,36.9987,36.9987,36.9432,36.9432,8300.0
2012-01-10 13:50:00,46.54,46.56,46.52,46.52,15900.0,36.9432,36.9591,36.9273,36.9273,15900.0
2012-01-10 13:55:00,46.53,46.53,46.49,46.49,34100.0,36.9352,36.9352,36.9035,36.9035,34100.0
2012-01-10 14:00:00,46.5,46.5,46.47,46.48,21300.0,36.9114,36.9114,36.8876,36.8956,21300.0
2012-01-10 14:05:00,46.48,46.48,46.45,46.45,21400.0,36.8956,36.8956,36.8717,36.8717,21400.0
2012-01-10 14:10:00,46.46,46.46,46.42,46.42,16600.0,36.8797,36.8797,36.8479,36.8479,16600.0
2012-01-10 14:15:00,46.43,46.51,46.42,46.51,11100.0,36.8559,36.9194,36.8479,36.9194,11100.0
2012-01-10 14:20:00,46.51,46.54,46.5,46.54,12400.0,36.9194,36.9432,36.9114,36.9432,12400.0
2012-01-10 14:25:00,46.53,46.55,46.53,46.55,20000.0,36.9352,36.9511,36.9352,36.9511,20000.0
2012-01-10 14:30:00,46.55,46.56,46.54,46.54,20100.0,36.9511,36.9591,36.9432,36.9432,20100.0
2012-01-10 14:35:00,46.54,46.55,46.53,46.55,19200.0,36.9432,36.9511,36.9352,36.9511,19200.0
2012-01-10 14:40:00,46.56,46.57,46.53,46.57,13100.0,36.9591,36.967,36.9352,36.967,13100.0
2012-01-10 14:45:00,46.58,46.59,46.57,46.57,22400.0,36.9749,36.9829,36.967,36.967,22400.0
2012-01-10 14:50:00,46.58,46.58,46.52,46.53,13400.0,36.9749,36.9749,36.9273,36.9352,13400.0
2012-01-10 14:55:00,46.53,46.54,46.52,46.53,9700.0,36.9352,36.9432,36.9273,36.9352,9700.0
2012-01-10 15:00:00,46.54,46.55,46.51,46.53,34300.0,36.9432,36.9511,36.9194,36.9352,34300.0
2012-01-10 15:05:00,46.53,46.53,46.48,46.49,16900.0,36.9352,36.9352,36.8956,36.9035,16900.0
2012-01-10 15:10:00,46.48,46.49,46.45,46.45,21600.0,36.8956,36.9035,36.8717,36.8717,21600.0
2012-01-10 15:15:00,46.45,46.46,46.4,46.43,23900.0,36.8717,36.8797,36.8321,36.8559,23900.0
2012-01-10 15:20:00,46.43,46.44,46.42,46.44,15900.0,36.8559,36.8638,36.8479,36.8638,15900.0
2012-01-10 15:25:00,46.44,46.44,46.38,46.38,57400.0,36.8638,36.8638,36.8162,36.8162,57400.0
2012-01-10 15:30:00,46.38,46.38,46.32,46.36,55100.0,36.8162,36.8162,36.7685,36.8003,55100.0
2012-01-10 15:35:00,46.35,46.36,46.26,46.26,47100.0,36.7924,36.8003,36.7209,36.7209,47100.0
2012-01-10 15:40:00,46.27,46.27,46.22,46.25,39300.0,36.7289,36.7289,36.6892,36.713,39300.0
2012-01-10 15:45:00,46.25,46.29,46.22,46.22,63500.0,36.713,36.7447,36.6892,36.6892,63500.0
2012-01-10 15:50:00,46.23,46.28,46.22,46.24,61500.0,36.6971,36.7368,36.6892,36.705,61500.0
2012-01-10 15:55:00,46.25,46.28,46.24,46.27,88800.0,36.713,36.7368,36.705,36.7289,88800.0
2012-01-11 09:30:00,45.98,46.32,45.97,46.27,34200.0,36.4987,36.7685,36.4907,36.7289,34200.0
2012-01-11 09:35:00,46.27,46.36,46.27,46.29,13700.0,36.7289,36.8003,36.7289,36.7447,13700.0
2012-01-11 09:40:00,46.29,46.34,46.28,46.32,14400.0,36.7447,36.7844,36.7368,36.7685,14400.0
2012-01-11 09:45:00,46.33,46.39,46.29,46.37,23800.0,36.7765,36.8241,36.7447,36.8082,23800.0
2012-01-11 09:50:00,46.37,46.45,46.36,46.44,11900.0,36.8082,36.8717,36.8003,36.8638,11900.0
2012-01-11 09:55:00,46.43,46.45,46.34,46.36,30800.0,36.8559,36.8717,36.7844,36.8003,30800.0
2012-01-11 10:00:00,46.36,46.36,46.26,46.35,22000.0,36.8003,36.8003,36.7209,36.7924,22000.0
2012-01-11 10:05:00,46.35,46.38,46.31,46.35,17900.0,36.7924,36.8162,36.7606,36.7924,17900.0
2012-01-11 10:10:00,46.37,46.39,46.32,46.33,12800.0,36.8082,36.8241,36.7685,36.7765,12800.0
2012-01-11 10:15:00,46.33,46.35,46.31,46.34,7000.0,36.7765,36.7924,36.7606,36.7844,7000.0
2012-01-11 10:20:00,46.34,46.43,46.34,46.38,12200.0,36.7844,36.8559,36.7844,36.8162,12200.0
2012-01-11 10:25:00,46.37,46.41,46.36,46.4,10700.0,36.8082,36.84,36.8003,36.8321,10700.0
2012-01-11 10:30:00,46.39,46.47,46.38,46.47,17100.0,36.8241,36.8876,36.8162,36.8876,17100.0
2012-01-11 10:35:00,46.46,46.49,46.46,46.47,16200.0,36.8797,36.9035,36.8797,36.8876,16200.0
2012-01-11 10:40:00,46.47,46.47,46.41,46.41,18800.0,36.8876,36.8876,36.84,36.84,18800.0
2012-01-11 10:45:00,46.41,46.41,46.35,46.4,38900.0,36.84,36.84,36.7924,36.8321,38900.0
2012-01-11 10:50:00,46.4,46.4,46.39,46.4,13600.0,36.8321,36.8321,36.8241,36.8321,13600.0
2012-01-11 10:55:00,46.4,46.4,46.36,46.36,18300.0,36.8321,36.8321,36.8003,36.8003,18300.0
2012-01-11 11:00:00,46.36,46.39,46.36,46.38,13600.0,36.8003,36.8241,36.8003,36.8162,13600.0
2012-01-11 11:05:00,46.38,46.39,46.27,46.27,41500.0,36.8162,36.8241,36.7289,36.7289,41500.0
2012-01-11 11:10:00,46.28,46.29,46.2,46.2,18600.0,36.7368,36.7447,36.6733,36.6733,18600.0
2012-01-11 11:15:00,46.2,46.26,46.2,46.2,40000.0,36.6733,36.7209,36.6733,36.6733,40000.0
2012-01-11 11:20:00,46.21,46.21,46.18,46.18,13800.0,36.6812,36.6812,36.6574,36.6574,13800.0
2012-01-11 11:25:00,46.19,46.23,46.18,46.18,17700.0,36.6654,36.6971,36.6574,36.6574,17700.0
2012-01-11 11:30:00,46.18,46.21,46.14,46.21,38800.0,36.6574,36.6812,36.6257,36.6812,38800.0
2012-01-11 11:35:00,46.21,46.24,46.21,46.24,20000.0,36.6812,36.705,36.6812,36.705,20000.0
2012-01-11 11:40:00,46.23,46.25,46.2,46.23,19900.0,36.6971,36.713,36.6733,36.6971,19900.0
2012-01-11 11:45:00,46.23,46.29,46.23,46.29,21400.0,36.6971,36.7447,36.6971,36.7447,21400.0
2012-01-11 11:50:00,46.28,46.28,46.23,46.24,21800.0,36.7368,36.7368,36.6971,36.705,21800.0
2012-01-11 11:55:00,46.25,46.25,46.19,46.2,16400.0,36.713,36.713,36.6654,36.6733,16400.0
2012-01-11 12:00:00,46.21,46.29,46.19,46.2,65500.0,36.6812,36.7447,36.6654,36.6733,65500.0
2012-01-11 12:05:00,46.2,46.23,46.19,46.22,26400.0,36.6733,36.6971,36.6654,36.6892,26400.0
2012-01-11 12:10:00,46.22,46.22,46.21,46.21,16000.0,36.6892,36.6892,36.6812,36.6812,16000.0
2012-01-11 12:15:00,46.21,46.24,46.21,46.22,44600.0,36.6812,36.705,36.6812,36.6892,44600.0
2012-01-11 12:20:00,46.21,46.21,46.14,46.16,25700.0,36.6812,36.6812,36.6257,36.6415,25700.0
2012-01-11 12:25:00,46.16,46.19,46.14,46.17,10100.0,36.6415,36.6654,36.6257,36.6495,10100.0
2012-01-11 12:30:00,46.17,46.21,46.17,46.17,17600.0,36.6495,36.6812,36.6495,36.6495,17600.0
2012-01-11 12:35:00,46.17,46.19,46.15,46.16,13200.0,36.6495,36.6654,36.6336,36.6415,13200.0
2012-01-11 12:40:00,46.17,46.2,46.16,46.18,15500.0,36.6495,36.6733,36.6415,36.6574,15500.0
2012-01-11 12:45:00,46.17,46.2,46.14,46.16,30200.0,36.6495,36.6733,36.6257,36.6415,30200.0
2012-01-11 12:50:00,46.16,46.18,46.16,46.17,7600.0,36.6415,36.6574,36.6415,36.6495,7600.0
2012-01-11 12:55:00,46.18,46.18,46.13,46.15,25300.0,36.6574,36.6574,36.6177,36.6336,25300.0
2012-01-11 13:00:00,46.15,46.19,46.13,46.15,23600.0,36.6336,36.6654,36.6177,36.6336,23600.0
2012-01-11 13:05:00,46.15,46.2,46.15,46.2,18600.0,36.6336,36.6733,36.6336,36.6733,18600.0
2012-01-11 13:10:00,46.2,46.23,46.2,46.22,18100.0,36.6733,36.6971,36.6733,36.6892,18100.0
2012-01-11 13:15:00,46.22,46.23,46.22,46.22,16900.0,36.6892,36.6971,36.6892,36.6892,16900.0
2012-01-11 13:20:00,46.22,46.25,46.21,46.24,13400.0,36.6892,36.713,36.6812,36.705,13400.0
2012-01-11 13:25:00,46.25,46.26,46.25,46.26,9700.0,36.713,36.7209,36.713,36.7209,9700.0
2012-01-11 13:30:00,46.26,46.27,46.21,46.22,21700.0,36.7209,36.7289,36.6812,36.6892,21700.0
2012-01-11 13:35:00,46.21,46.28,46.21,46.28,11400.0,36.6812,36.7368,36.6812,36.7368,11400.0
2012-01-11 13:40:00,46.27,46.28,46.25,46.26,12300.0,36.7289,36.7368,36.713,36.7209,12300.0
2012-01-11 13:45:00,46.27,46.3,46.26,46.3,9400.0,36.7289,36.7527,36.7209,36.7527,9400.0
2012-01-11 13:50:00,46.3,46.3,46.28,46.29,14500.0,36.7527,36.7527,36.7368,36.7447,14500.0
2012-01-11 13:55:00,46.29,46.29,46.22,46.23,16200.0,36.7447,36.7447,36.6892,36.6971,16200.0
2012-01-11 14:00:00,46.23,46.27,46.22,46.26,7500.0,36.6971,36.7289,36.6892,36.7209,7500.0
2012-01-11 14:05:00,46.26,46.31,46.26,46.3,34000.0,36.7209,36.7606,36.7209,36.7527,34000.0
2012-01-11 14:10:00,46.3,46.31,46.29,46.29,27100.0,36.7527,36.7606,36.7447,36.7447,27100.0
2012-01-11 14:15:00,46.29,46.29,46.26,46.27,18500.0,36.7447,36.7447,36.7209,36.7289,18500.0
2012-01-11 14:20:00,46.26,46.26,46.19,46.22,28000.0,36.7209,36.7209,36.6654,36.6892,28000.0
2012-01-11 14:25:00,46.22,46.26,46.21,46.25,37500.0,36.6892,36.7209,36.6812,36.713,37500.0
2012-01-11 14:30:00,46.25,46.25,46.23,46.25,27200.0,36.713,36.713,36.6971,36.713,27200.0
2012-01-11 14:35:00,46.25,46.27,46.25,46.26,23100.0,36.713,36.7289,36.713,36.7209,23100.0
2012-01-11 14:40:00,46.26,46.3,46.25,46.29,31800.0,36.7209,36.7527,36.713,36.7447,31800.0
2012-01-11 14:45:00,46.29,46.29,46.22,46.23,35500.0,36.7447,36.7447,36.6892,36.6971,35500.0
2012-01-11 14:50:00,46.23,46.23,46.21,46.22,13700.0,36.6971,36.6971,36.6812,36.6892,13700.0
2012-01-11 14:55:00,46.22,46.22,46.2,46.21,24800.0,36.6892,36.6892,36.6733,36.6812,24800.0
2012-01-11 15:00:00,46.21,46.23,46.2,46.23,30400.0,36.6812,36.6971,36.6733,36.6971,30400.0
2012-01-11 15:05:00,46.22,46.23,46.2,46.2,29600.0,36.6892,36.6971,36.6733,36.6733,29600.0
2012-01-11 15:10:00,46.21,46.21,46.19,46.21,15200.0,36.6812,36.6812,36.6654,36.6812,15200.0
2012-01-11 15:15:00,46.21,46.22,46.19,46.21,24400.0,36.6812,36.6892,36.6654,36.6812,24400.0
2012-01-11 15:20:00,46.21,46.21,46.19,46.2,31600.0,36.6812,36.6812,36.6654,36.6733,31600.0
2012-01-11 15:25:00,46.21,46.24,46.18,46.19,81600.0,36.6812,36.705,36.6574,36.6654,81600.0
2012-01-11 15:30:00,46.2,46.21,46.19,46.19,23900.0,36.6733,36.6812,36.6654,36.6654,23900.0
2012-01-11 15:35:00,46.2,46.2,46.17,46.19,35100.0,36.6733,36.6733,36.6495,36.6654,35100.0
2012-01-11 15:40:00,46.2,46.2,46.13,46.13,40100.0,36.6733,36.6733,36.6177,36.6177,40100.0
2012-01-11 15:45:00,46.12,46.14,46.09,46.12,57700.0,36.6098,36.6257,36.586,36.6098,57700.0
2012-01-11 15:50:00,46.13,46.14,46.07,46.12,61000.0,36.6177,36.6257,36.5701,36.6098,61000.0
2012-01-11 15:55:00,46.12,46.13,46.07,46.09,72100.0,36.6098,36.6177,36.5701,36.586,72100.0
2012-01-12 09:30:00,46.28,46.55,46.28,46.55,46300.0,36.7368,36.9511,36.7368,36.9511,46300.0
2012-01-12 09:35:00,46.54,46.56,46.49,46.5,19300.0,36.9432,36.9591,36.9035,36.9114,19300.0
2012-01-12 09:40:00,46.5,46.51,46.45,46.48,23300.0,36.9114,36.9194,36.8717,36.8956,23300.0
2012-01-12 09:45:00,46.48,46.48,46.33,46.37,28800.0,36.8956,36.8956,36.7765,36.8082,28800.0
2012-01-12 09:50:00,46.37,46.39,46.33,46.37,24800.0,36.8082,36.8241,36.7765,36.8082,24800.0
2012-01-12 09:55:00,46.38,46.46,46.38,46.45,23800.0,36.8162,36.8797,36.8162,36.8717,23800.0
2012-01-12 10:00:00,46.44,46.48,46.34,46.36,22400.0,36.8638,36.8956,36.7844,36.8003,22400.0
2012-01-12 10:05:00,46.36,46.36,46.22,46.24,33900.0,36.8003,36.8003,36.6892,36.705,33900.0
2012-01-12 10:10:00,46.24,46.34,46.19,46.2,20700.0,36.705,36.7844,36.6654,36.6733,20700.0
2012-01-12 10:15:00,46.2,46.24,46.14,46.17,25600.0,36.6733,36.705,36.6257,36.6495,25600.0
2012-01-12 10:20:00,46.16,46.21,46.14,46.15,14500.0,36.6415,36.6812,36.6257,36.6336,14500.0
2012-01-12 10:25:00,46.16,46.24,46.16,46.23,25900.0,36.6415,36.705,36.6415,36.6971,25900.0
2012-01-12 10:30:00,46.22,46.25,46.22,46.25,41500.0,36.6892,36.713,36.6892,36.713,41500.0
2012-01-12 10:35:00,46.24,46.29,46.23,46.29,13800.0,36.705,36.7447,36.6971,36.7447,13800.0
2012-01-12 10:40:00,46.28,46.28,46.19,46.23,22800.0,36.7368,36.7368,36.6654,36.6971,22800.0
2012-01-12 10:45:00,46.24,46.33,46.24,46.3,14000.0,36.705,36.7765,36.705,36.7527,14000.0
2012-01-12 10:50:00,46.31,46.43,46.31,46.41,13400.0,36.7606,36.8559,36.7606,36.84,13400.0
2012-01-12 10:55:00,46.41,46.48,46.4,46.45,16600.0,36.84,36.8956,36.8321,36.8717,16600.0
2012-01-12 11:00:00,46.45,46.49,46.43,46.47,12200.0,36.8717,36.9035,36.8559,36.8876,12200.0
2012-01-12 11:05:00,46.48,46.49,46.39,46.4,24600.0,36.8956,36.9035,36.8241,36.8321,24600.0
2012-01-12 11:10:00,46.39,46.39,46.32,46.35,18100.0,36.8241,36.8241,36.7685,36.7924,18100.0
2012-01-12 11:15:00,46.35,46.35,46.34,46.35,11400.0,36.7924,36.7924,36.7844,36.7924,11400.0
2012-01-12 11:20:00,46.35,46.35,46.33,46.34,9100.0,36.7924,36.7924,36.7765,36.7844,9100.0
2012-01-12 11:25:00,46.34,46.36,46.34,46.34,9800.0,36.7844,36.8003,36.7844,36.7844,9800.0
2012-01-12 11:30:00,46.35,46.35,46.33,46.34,6800.0,36.7924,36.7924,36.7765,36.7844,6800.0
2012-01-12 11:35:00,46.35,46.36,46.34,46.35,17400.0,36.7924,36.8003,36.7844,36.7924,17400.0
2012-01-12 11:40:00,46.35,46.35,46.33,46.34,12300.0,36.7924,36.7924,36.7765,36.7844,12300.0
2012-01-12 11:45:00,46.33,46.35,46.33,46.35,4600.0,36.7765,36.7924,36.7765,36.7924,4600.0
2012-01-12 11:50:00,46.34,46.35,46.3,46.3,7500.0,36.7844,36.7924,36.7527,36.7527,7500.0
2012-01-12 11:55:00,46.31,46.34,46.31,46.34,5000.0,36.7606,36.7844,36.7606,36.7844,5000.0
2012-01-12 12:00:00,46.35,46.35,46.33,46.34,10800.0,36.7924,36.7924,36.7765,36.7844,10800.0
2012-01-12 12:05:00,46.34,46.35,46.34,46.35,3500.0,36.7844,36.7924,36.7844,36.7924,3500.0
2012-01-12 12:10:00,46.34,46.35,46.32,46.32,11100.0,36.7844,36.7924,36.7685,36.7685,11100.0
2012-01-12 12:15:00,46.32,46.35,46.31,46.34,7900.0,36.7685,36.7924,36.7606,36.7844,7900.0
2012-01-12 12:20:00,46.34,46.35,46.33,46.34,9700.0,36.7844,36.7924,36.7765,36.7844,9700.0
2012-01-12 12:25:00,46.34,46.35,46.33,46.34,4700.0,36.7844,36.7924,36.7765,36.7844,4700.0
2012-01-12 12:30:00,46.33,46.35,46.33,46.33,6000.0,36.7765,36.7924,36.7765,36.7765,6000.0
2012-01-12 12:35:00,46.33,46.34,46.29,46.3,19400.0,36.7765,36.7844,36.7447,36.7527,19400.0
2012-01-12 12:40:00,46.3,46.3,46.29,46.29,5900.0,36.7527,36.7527,36.7447,36.7447,5900.0
2012-01-12 12:45:00,46.3,46.3,46.27,46.27,3800.0,36.7527,36.7527,36.7289,36.7289,3800.0
2012-01-12 12:50:00,46.27,46.28,46.26,46.28,4100.0,36.7289,36.7368,36.7209,36.7368,4100.0
2012-01-12 12:55:00,46.28,46.3,46.27,46.3,7500.0,36.7368,36.7527,36.7289,36.7527,7500.0
2012-01-12 13:00:00,46.3,46.31,46.29,46.3,22100.0,36.7527,36.7606,36.7447,36.7527,22100.0
2012-01-12 13:05:00,46.3,46.33,46.3,46.33,13600.0,36.7527,36.7765,36.7527,36.7765,13600.0
2012-01-12 13:10:00,46.32,46.32,46.31,46.32,5200.0,36.7685,36.7685,36.7606,36.7685,5200.0
2012-01-12 13:15:00,46.31,46.33,46.31,46.31,10600.0,36.7606,36.7765,36.7606,36.7606,10600.0
2012-01-12 13:20:00,46.31,46.33,46.31,46.32,9600.0,36.7606,36.7765,36.7606,36.7685,9600.0
2012-01-12 13:25:00,46.32,46.33,46.31,46.32,7100.0,36.7685,36.7765,36.7606,36.7685,7100.0
2012-01-12 13:30:00,46.33,46.33,46.31,46.33,3900.0,36.7765,36.7765,36.7606,36.7765,3900.0
2012-01-12 13:35:00,46.33,46.35,46.24,46.26,13300.0,36.7765,36.7924,36.705,36.7209,13300.0
2012-01-12 13:40:00,46.26,46.3,46.26,46.3,4800.0,36.7209,36.7527,36.7209,36.7527,4800.0
2012-01-12 13:45:00,46.3,46.3,46.28,46.29,6600.0,36.7527,36.7527,36.7368,36.7447,6600.0
2012-01-12 13:50:00,46.3,46.3,46.28,46.28,5000.0,36.7527,36.7527,36.7368,36.7368,5000.0
2012-01-12 13:55:00,46.28,46.3,46.28,46.29,6000.0,36.7368,36.7527,36.7368,36.7447,6000.0
2012-01-12 14:00:00,46.29,46.3,46.29,46.3,5000.0,36.7447,36.7527,36.7447,36.7527,5000.0
2012-01-12 14:05:00,46.3,46.3,46.28,46.28,22100.0,36.7527,36.7527,36.7368,36.7368,22100.0
2012-01-12 14:10:00,46.29,46.31,46.28,46.3,21200.0,36.7447,36.7606,36.7368,36.7527,21200.0
2012-01-12 14:15:00,46.3,46.31,46.29,46.29,15600.0,36.7527,36.7606,36.7447,36.7447,15600.0
2012-01-12 14:20:00,46.29,46.29,46.27,46.28,7200.0,36.7447,36.7447,36.7289,36.7368,7200.0
2012-01-12 14:25:00,46.28,46.3,46.28,46.3,9500.0,36.7368,36.7527,36.7368,36.7527,9500.0
2012-01-12 14:30:00,46.3,46.33,46.29,46.32,17000.0,36.7527,36.7765,36.7447,36.7685,17000.0
2012-01-12 14:35:00,46.33,46.34,46.33,46.33,13800.0,36.7765,36.7844,36.7765,36.7765,13800.0
2012-01-12 14:40:00,46.33,46.33,46.29,46.3,17300.0,36.7765,36.7765,36.7447,36.7527,17300.0
2012-01-12 14:45:00,46.3,46.31,46.28,46.29,37600.0,36.7527,36.7606,36.7368,36.7447,37600.0
2012-01-12 14:50:00,46.3,46.3,46.28,46.3,24900.0,36.7527,36.7527,36.7368,36.7527,24900.0
2012-01-12 14:55:00,46.3,46.3,46.28,46.29,16100.0,36.7527,36.7527,36.7368,36.7447,16100.0
2012-01-12 15:00:00,46.29,46.3,46.26,46.27,19800.0,36.7447,36.7527,36.7209,36.7289,19800.0
2012-01-12 15:05:00,46.27,46.27,46.23,46.24,35400.0,36.7289,36.7289,36.6971,36.705,35400.0
2012-01-12 15:10:00,46.24,46.24,46.18,46.19,42800.0,36.705,36.705,36.6574,36.6654,42800.0
2012-01-12 15:15:00,46.19,46.25,46.18,46.24,46300.0,36.6654,36.713,36.6574,36.705,46300.0
2012-01-12 15:20:00,46.24,46.26,46.24,46.26,31700.0,36.705,36.7209,36.705,36.7209,31700.0
2012-01-12 15:25:00,46.26,46.28,46.25,46.28,41500.0,36.7209,36.7368,36.713,36.7368,41500.0
2012-01-12 15:30:00,46.27,46.27,46.24,46.26,34600.0,36.7289,36.7289,36.705,36.7209,34600.0
2012-01-12 15:35:00,46.26,46.28,46.2,46.22,77100.0,36.7209,36.7368,36.6733,36.6892,77100.0
2012-01-12 15:40:00,46.22,46.28,46.21,46.26,52600.0,36.6892,36.7368,36.6812,36.7209,52600.0
2012-01-12 15:45:00,46.26,46.26,46.22,46.24,45100.0,36.7209,36.7209,36.6892,36.705,45100.0
2012-01-12 15:50:00,46.24,46.28,46.23,46.25,57600.0,36.705,36.7368,36.6971,36.713,57600.0
2012-01-12 15:55:00,46.24,46.24,46.17,46.18,108900.0,36.705,36.705,36.6495,36.6574,108900.0
2012-01-13 09:30:00,45.93,46.0,45.86,45.99,36900.0,36.459,36.5145,36.4034,36.5066,36900.0
2012-01-13 09:35:00,45.98,46.04,45.96,46.03,8300.0,36.4987,36.5463,36.4828,36.5383,8300.0
2012-01-13 09:40:00,46.04,46.06,45.91,45.91,12800.0,36.5463,36.5622,36.4431,36.4431,12800.0
2012-01-13 09:45:00,45.93,46.05,45.93,45.98,14500.0,36.459,36.5542,36.459,36.4987,14500.0
2012-01-13 09:50:00,45.99,46.18,45.99,46.16,33900.0,36.5066,36.6574,36.5066,36.6415,33900.0
2012-01-13 09:55:00,46.17,46.22,46.16,46.2,35600.0,36.6495,36.6892,36.6415,36.6733,35600.0
2012-01-13 10:00:00,46.19,46.2,46.12,46.14,33900.0,36.6654,36.6733,36.6098,36.6257,33900.0
2012-01-13 10:05:00,46.14,46.14,45.95,45.96,34500.0,36.6257,36.6257,36.4748,36.4828,34500.0
2012-01-13 10:10:00,45.95,45.95,45.85,45.91,19000.0,36.4748,36.4748,36.3955,36.4431,19000.0
2012-01-13 10:15:00,45.9,45.9,45.81,45.83,19800.0,36.4352,36.4352,36.3637,36.3796,19800.0
2012-01-13 10:20:00,45.82,45.84,45.79,45.81,23600.0,36.3717,36.3875,36.3478,36.3637,23600.0
2012-01-13 10:25:00,45.82,45.92,45.82,45.89,19300.0,36.3717,36.451,36.3717,36.4272,19300.0
2012-01-13 10:30:00,45.89,45.92,45.88,45.92,26700.0,36.4272,36.451,36.4193,36.451,26700.0
2012-01-13 10:35:00,45.92,45.95,45.91,45.93,15500.0,36.451,36.4748,36.4431,36.459,15500.0
2012-01-13 10:40:00,45.92,46.02,45.91,46.01,14400.0,36.451,36.5304,36.4431,36.5225,14400.0
2012-01-13 10:45:00,46.02,46.04,46.0,46.0,14300.0,36.5304,36.5463,36.5145,36.5145,14300.0
2012-01-13 10:50:00,45.99,46.06,45.99,46.05,17500.0,36.5066,36.5622,36.5066,36.5542,17500.0
2012-01-13 10:55:00,46.06,46.11,46.06,46.11,26400.0,36.5622,36.6019,36.5622,36.6019,26400.0
2012-01-13 11:00:00,46.1,46.1,46.03,46.03,14400.0,36.5939,36.5939,36.5383,36.5383,14400.0
2012-01-13 11:05:00,46.03,46.15,46.03,46.15,20600.0,36.5383,36.6336,36.5383,36.6336,20600.0
2012-01-13 11:10:00,46.15,46.17,46.14,46.16,10800.0,36.6336,36.6495,36.6257,36.6415,10800.0
2012-01-13 11:15:00,46.16,46.23,46.16,46.23,28800.0,36.6415,36.6971,36.6415,36.6971,28800.0
2012-01-13 11:20:00,46.23,46.3,46.23,46.29,12100.0,36.6971,36.7527,36.6971,36.7447,12100.0
2012-01-13 11:25:00,46.29,46.29,46.26,46.28,17200.0,36.7447,36.7447,36.7209,36.7368,17200.0
2012-01-13 11:30:00,46.28,46.3,46.28,46.3,12400.0,36.7368,36.7527,36.7368,36.7527,12400.0
2012-01-13 11:35:00,46.3,46.32,46.28,46.28,17800.0,36.7527,36.7685,36.7368,36.7368,17800.0
2012-01-13 11:40:00,46.28,46.3,46.27,46.29,12300.0,36.7368,36.7527,36.7289,36.7447,12300.0
2012-01-13 11:45:00,46.29,46.3,46.29,46.3,10200.0,36.7447,36.7527,36.7447,36.7527,10200.0
2012-01-13 11:50:00,46.3,46.32,46.28,46.28,34600.0,36.7527,36.7685,36.7368,36.7368,34600.0
2012-01-13 11:55:00,46.29,46.32,46.27,46.27,34800.0,36.7447,36.7685,36.7289,36.7289,34800.0
2012-01-13 12:00:00,46.26,46.26,46.2,46.2,15900.0,36.7209,36.7209,36.6733,36.6733,15900.0
2012-01-13 12:05:00,46.19,46.23,46.19,46.23,9700.0,36.6654,36.6971,36.6654,36.6971,9700.0
2012-01-13 12:10:00,46.24,46.24,46.22,46.22,7300.0,36.705,36.705,36.6892,36.6892,7300.0
2012-01-13 12:15:00,46.22,46.27,46.22,46.25,14500.0,36.6892,36.7289,36.6892,36.713,14500.0
2012-01-13 12:20:00,46.26,46.26,46.23,46.26,15800.0,36.7209,36.7209,36.6971,36.7209,15800.0
2012-01-13 12:25:00,46.26,46.29,46.26,46.27,14300.0,36.7209,36.7447,36.7209,36.7289,14300.0
2012-01-13 12:30:00,46.27,46.28,46.26,46.26,9600.0,36.7289,36.7368,36.7209,36.7209,9600.0
2012-01-13 12:35:00,46.26,46.27,46.24,46.27,11100.0,36.7209,36.7289,36.705,36.7289,11100.0
2012-01-13 12:40:00,46.27,46.27,46.26,46.27,7600.0,36.7289,36.7289,36.7209,36.7289,7600.0
2012-01-13 12:45:00,46.27,46.29,46.27,46.29,9800.0,36.7289,36.7447,36.7289,36.7447,9800.0
2012-01-13 12:50:00,46.29,46.3,46.28,46.29,25500.0,36.7447,36.7527,36.7368,36.7447,25500.0
2012-01-13 12:55:00,46.29,46.31,46.29,46.31,18700.0,36.7447,36.7606,36.7447,36.7606,18700.0
2012-01-13 13:00:00,46.31,46.31,46.26,46.27,17800.0,36.7606,36.7606,36.7209,36.7289,17800.0
2012-01-13 13:05:00,46.26,46.26,46.24,46.25,11200.0,36.7209,36.7209,36.705,36.713,11200.0
2012-01-13 13:10:00,46.24,46.26,46.23,46.25,10400.0,36.705,36.7209,36.6971,36.713,10400.0
2012-01-13 13:15:00,46.24,46.24,46.22,46.23,6300.0,36.705,36.705,36.6892,36.6971,6300.0
2012-01-13 13:20:00,46.23,46.23,46.18,46.19,9700.0,36.6971,36.6971,36.6574,36.6654,9700.0
2012-01-13 13:25:00,46.2,46.22,46.19,46.2,13400.0,36.6733,36.6892,36.6654,36.6733,13400.0
2012-01-13 13:30:00,46.2,46.21,46.19,46.2,7200.0,36.6733,36.6812,36.6654,36.6733,7200.0
2012-01-13 13:35:00,46.2,46.21,46.2,46.2,17800.0,36.6733,36.6812,36.6733,36.6733,17800.0
2012-01-13 13:40:00,46.2,46.2,46.14,46.18,12600.0,36.6733,36.6733,36.6257,36.6574,12600.0
2012-01-13 13:45:00,46.19,46.25,46.19,46.23,15400.0,36.6654,36.713,36.6654,36.6971,15400.0
2012-01-13 13:50:00,46.24,46.32,46.24,46.31,28400.0,36.705,36.7685,36.705,36.7606,28400.0
2012-01-13 13:55:00,46.32,46.33,46.31,46.33,10700.0,36.7685,36.7765,36.7606,36.7765,10700.0
2012-01-13 14:00:00,46.33,46.33,46.28,46.3,12700.0,36.7765,36.7765,36.7368,36.7527,12700.0
2012-01-13 14:05:00,46.3,46.32,46.29,46.31,10600.0,36.7527,36.7685,36.7447,36.7606,10600.0
2012-01-13 14:10:00,46.31,46.33,46.31,46.32,17100.0,36.7606,36.7765,36.7606,36.7685,17100.0
2012-01-13 14:15:00,46.32,46.35,46.32,46.35,12700.0,36.7685,36.7924,36.7685,36.7924,12700.0
2012-01-13 14:20:00,46.36,46.39,46.36,46.39,15400.0,36.8003,36.8241,36.8003,36.8241,15400.0
2012-01-13 14:25:00,46.39,46.41,46.38,46.4,15400.0,36.8241,36.84,36.8162,36.8321,15400.0
2012-01-13 14:30:00,46.4,46.42,46.4,46.41,15500.0,36.8321,36.8479,36.8321,36.84,15500.0
2012-01-13 14:35:00,46.42,46.45,46.41,46.43,22200.0,36.8479,36.8717,36.84,36.8559,22200.0
2012-01-13 14:40:00,46.43,46.43,46.41,46.42,10700.0,36.8559,36.8559,36.84,36.8479,10700.0
2012-01-13 14:45:00,46.41,46.42,46.41,46.42,10000.0,36.84,36.8479,36.84,36.8479,10000.0
2012-01-13 14:50:00,46.42,46.43,46.4,46.41,15700.0,36.8479,36.8559,36.8321,36.84,15700.0
2012-01-13 14:55:00,46.41,46.45,46.41,46.44,6100.0,36.84,36.8717,36.84,36.8638,6100.0
2012-01-13 15:00:00,46.44,46.5,46.44,46.5,19500.0,36.8638,36.9114,36.8638,36.9114,19500.0
2012-01-13 15:05:00,46.5,46.57,46.49,46.56,42100.0,36.9114,36.967,36.9035,36.9591,42100.0
2012-01-13 15:10:00,46.56,46.57,46.52,46.53,19500.0,36.9591,36.967,36.9273,36.9352,19500.0
2012-01-13 15:15:00,46.54,46.55,46.48,46.49,37700.0,36.9432,36.9511,36.8956,36.9035,37700.0
2012-01-13 15:20:00,46.49,46.49,46.41,46.45,11300.0,36.9035,36.9035,36.84,36.8717,11300.0
2012-01-13 15:25:00,46.46,46.51,46.46,46.5,14700.0,36.8797,36.9194,36.8797,36.9114,14700.0
2012-01-13 15:30:00,46.5,46.56,46.5,46.53,21300.0,36.9114,36.9591,36.9114,36.9352,21300.0
2012-01-13 15:35:00,46.53,46.55,46.49,46.51,17300.0,36.9352,36.9511,36.9035,36.9194,17300.0
2012-01-13 15:40:00,46.51,46.52,46.45,46.46,15400.0,36.9194,36.9273,36.8717,36.8797,15400.0
2012-01-13 15:45:00,46.45,46.51,46.45,46.48,13900.0,36.8717,36.9194,36.8717,36.8956,13900.0
2012-01-13 15:50:00,46.47,46.48,46.42,46.44,27100.0,36.8876,36.8956,36.8479,36.8638,27100.0
2012-01-13 15:55:00,46.44,46.48,46.39,46.46,65300.0,36.8638,36.8956,36.8241,36.8797,65300.0
2012-01-17 09:30:00,46.66,47.0,46.66,46.97,61400.0,37.0384,37.3083,37.0384,37.2845,61400.0
2012-01-17 09:35:00,46.96,46.98,46.93,46.93,10300.0,37.2766,37.2925,37.2528,37.2528,10300.0
2012-01-17 09:40:00,46.92,46.99,46.92,46.97,24100.0,37.2448,37.3004,37.2448,37.2845,24100.0
2012-01-17 09:45:00,46.97,47.03,46.97,47.03,20300.0,37.2845,37.3321,37.2845,37.3321,20300.0
2012-01-17 09:50:00,47.04,47.09,47.04,47.09,15000.0,37.3401,37.3798,37.3401,37.3798,15000.0
2012-01-17 09:55:00,47.1,47.17,47.07,47.15,25100.0,37.3877,37.4433,37.3639,37.4274,25100.0
2012-01-17 10:00:00,47.15,47.16,46.96,47.04,28400.0,37.4274,37.4353,37.2766,37.3401,28400.0
2012-01-17 10:05:00,47.03,47.1,47.0,47.1,20400.0,37.3321,37.3877,37.3083,37.3877,20400.0
2012-01-17 10:10:00,47.1,47.1,47.01,47.01,10700.0,37.3877,37.3877,37.3163,37.3163,10700.0
2012-01-17 10:15:00,47.01,47.03,46.98,47.01,11600.0,37.3163,37.3321,37.2925,37.3163,11600.0
2012-01-17 10:20:00,47.02,47.07,47.01,47.07,9800.0,37.3242,37.3639,37.3163,37.3639,9800.0
2012-01-17 10:25:00,47.07,47.11,47.07,47.07,9200.0,37.3639,37.3956,37.3639,37.3639,9200.0
2012-01-17 10:30:00,47.07,47.08,47.04,47.04,6000.0,37.3639,37.3718,37.3401,37.3401,6000.0
2012-01-17 10:35:00,47.04,47.04,46.99,46.99,8500.0,37.3401,37.3401,37.3004,37.3004,8500.0
2012-01-17 10:40:00,47.0,47.07,46.98,47.06,11500.0,37.3083,37.3639,37.2925,37.356,11500.0
2012-01-17 10:45:00,47.06,47.08,47.04,47.05,15700.0,37.356,37.3718,37.3401,37.348,15700.0
2012-01-17 10:50:00,47.06,47.07,46.99,47.05,16400.0,37.356,37.3639,37.3004,37.348,16400.0
2012-01-17 10:55:00,47.05,47.05,47.0,47.02,11700.0,37.348,37.348,37.3083,37.3242,11700.0
2012-01-17 11:00:00,47.02,47.06,47.02,47.05,7900.0,37.3242,37.356,37.3242,37.348,7900.0
2012-01-17 11:05:00,47.05,47.1,47.04,47.09,8600.0,37.348,37.3877,37.3401,37.3798,8600.0
2012-01-17 11:10:00,47.09,47.13,47.09,47.13,10400.0,37.3798,37.4115,37.3798,37.4115,10400.0
2012-01-17 11:15:00,47.13,47.18,47.13,47.18,7200.0,37.4115,37.4512,37.4115,37.4512,7200.0
2012-01-17 11:20:00,47.17,47.17,47.12,47.13,7800.0,37.4433,37.4433,37.4036,37.4115,7800.0
2012-01-17 11:25:00,47.14,47.21,47.14,47.21,13400.0,37.4195,37.475,37.4195,37.475,13400.0
2012-01-17 11:30:00,47.2,47.21,47.16,47.17,19100.0,37.4671,37.475,37.4353,37.4433,19100.0
2012-01-17 11:35:00,47.18,47.21,47.17,47.19,9000.0,37.4512,37.475,37.4433,37.4591,9000.0
2012-01-17 11:40:00,47.19,47.19,47.16,47.17,10000.0,37.4591,37.4591,37.4353,37.4433,10000.0
2012-01-17 11:45:00,47.17,47.2,47.15,47.2,6800.0,37.4433,37.4671,37.4274,37.4671,6800.0
2012-01-17 11:50:00,47.19,47.2,47.17,47.18,9600.0,37.4591,37.4671,37.4433,37.4512,9600.0
2012-01-17 11:55:00,47.18,47.2,47.18,47.18,2700.0,37.4512,37.4671,37.4512,37.4512,2700.0
2012-01-17 12:00:00,47.18,47.19,47.16,47.17,13800.0,37.4512,37.4591,37.4353,37.4433,13800.0
2012-01-17 12:05:00,47.18,47.18,47.18,47.18,1400.0,37.4512,37.4512,37.4512,37.4512,1400.0
2012-01-17 12:10:00,47.19,47.24,47.18,47.22,9400.0,37.4591,37.4988,37.4512,37.483,9400.0
2012-01-17 12:15:00,47.21,47.23,47.2,47.22,11300.0,37.475,37.4909,37.4671,37.483,11300.0
2012-01-17 12:20:00,47.22,47.23,47.2,47.22,5300.0,37.483,37.4909,37.4671,37.483,5300.0
2012-01-17 12:25:00,47.22,47.23,47.21,47.22,5200.0,37.483,37.4909,37.475,37.483,5200.0
2012-01-17 12:30:00,47.22,47.23,47.16,47.17,4600.0,37.483,37.4909,37.4353,37.4433,4600.0
2012-01-17 12:35:00,47.16,47.17,47.1,47.1,10700.0,37.4353,37.4433,37.3877,37.3877,10700.0
2012-01-17 12:40:00,47.1,47.12,47.09,47.12,3900.0,37.3877,37.4036,37.3798,37.4036,3900.0
2012-01-17 12:45:00,47.12,47.12,47.11,47.12,3200.0,37.4036,37.4036,37.3956,37.4036,3200.0
2012-01-17 12:50:00,47.11,47.11,47.1,47.1,900.0,37.3956,37.3956,37.3877,37.3877,900.0
2012-01-17 12:55:00,47.1,47.1,47.07,47.09,5100.0,37.3877,37.3877,37.3639,37.3798,5100.0
2012-01-17 13:00:00,47.08,47.11,47.07,47.08,9100.0,37.3718,37.3956,37.3639,37.3718,9100.0
2012-01-17 13:05:00,47.08,47.1,47.07,47.1,5800.0,37.3718,37.3877,37.3639,37.3877,5800.0
2012-01-17 13:10:00,47.11,47.14,47.11,47.13,5100.0,37.3956,37.4195,37.3956,37.4115,5100.0
2012-01-17 13:15:00,47.13,47.13,47.12,47.13,5000.0,37.4115,37.4115,37.4036,37.4115,5000.0
2012-01-17 13:20:00,47.14,47.14,47.12,47.12,2200.0,37.4195,37.4195,37.4036,37.4036,2200.0
2012-01-17 13:25:00,47.12,47.12,47.07,47.09,3700.0,37.4036,37.4036,37.3639,37.3798,3700.0
2012-01-17 13:30:00,47.08,47.08,47.04,47.06,7000.0,37.3718,37.3718,37.3401,37.356,7000.0
2012-01-17 13:35:00,47.06,47.09,47.06,47.07,4200.0,37.356,37.3798,37.356,37.3639,4200.0
2012-01-17 13:40:00,47.07,47.1,47.07,47.08,3500.0,37.3639,37.3877,37.3639,37.3718,3500.0
2012-01-17 13:45:00,47.07,47.08,47.05,47.07,2500.0,37.3639,37.3718,37.348,37.3639,2500.0
2012-01-17 13:50:00,47.06,47.14,47.06,47.12,6900.0,37.356,37.4195,37.356,37.4036,6900.0
2012-01-17 13:55:00,47.13,47.15,47.08,47.12,34700.0,37.4115,37.4274,37.3718,37.4036,34700.0
2012-01-17 14:00:00,47.12,47.16,47.11,47.16,5600.0,37.4036,37.4353,37.3956,37.4353,5600.0
2012-01-17 14:05:00,47.16,47.18,47.16,47.17,4100.0,37.4353,37.4512,37.4353,37.4433,4100.0
2012-01-17 14:10:00,47.17,47.18,47.15,47.16,6600.0,37.4433,37.4512,37.4274,37.4353,6600.0
2012-01-17 14:15:00,47.17,47.18,47.16,47.17,3700.0,37.4433,37.4512,37.4353,37.4433,3700.0
2012-01-17 14:20:00,47.17,47.2,47.16,47.2,6600.0,37.4433,37.4671,37.4353,37.4671,6600.0
2012-01-17 14:25:00,47.19,47.2,47.16,47.16,6900.0,37.4591,37.4671,37.4353,37.4353,6900.0
2012-01-17 14:30:00,47.15,47.15,47.06,47.08,10700.0,37.4274,37.4274,37.356,37.3718,10700.0
2012-01-17 14:35:00,47.07,47.1,47.06,47.06,8600.0,37.3639,37.3877,37.356,37.356,8600.0
2012-01-17 14:40:00,47.06,47.08,47.03,47.07,9400.0,37.356,37.3718,37.3321,37.3639,9400.0
2012-01-17 14:45:00,47.07,47.07,47.0,47.01,8500.0,37.3639,37.3639,37.3083,37.3163,8500.0
2012-01-17 14:50:00,47.01,47.04,46.97,46.98,13600.0,37.3163,37.3401,37.2845,37.2925,13600.0
2012-01-17 14:55:00,46.98,46.99,46.94,46.94,10600.0,37.2925,37.3004,37.2607,37.2607,10600.0
2012-01-17 15:00:00,46.94,47.01,46.94,47.01,9000.0,37.2607,37.3163,37.2607,37.3163,9000.0
2012-01-17 15:05:00,47.0,47.0,46.93,46.93,18700.0,37.3083,37.3083,37.2528,37.2528,18700.0
2012-01-17 15:10:00,46.93,46.97,46.91,46.96,20100.0,37.2528,37.2845,37.2369,37.2766,20100.0
2012-01-17 15:15:00,46.96,46.97,46.94,46.94,12300.0,37.2766,37.2845,37.2607,37.2607,12300.0
2012-01-17 15:20:00,46.94,46.97,46.92,46.94,41400.0,37.2607,37.2845,37.2448,37.2607,41400.0
2012-01-17 15:25:00,46.94,47.0,46.93,46.95,26800.0,37.2607,37.3083,37.2528,37.2686,26800.0
2012-01-17 15:30:00,46.95,47.02,46.93,47.01,22100.0,37.2686,37.3242,37.2528,37.3163,22100.0
2012-01-17 15:35:00,47.01,47.02,46.97,46.98,15800.0,37.3163,37.3242,37.2845,37.2925,15800.0
2012-01-17 15:40:00,46.98,47.03,46.98,47.0,18200.0,37.2925,37.3321,37.2925,37.3083,18200.0
2012-01-17 15:45:00,47.0,47.06,46.96,46.97,29400.0,37.3083,37.356,37.2766,37.2845,29400.0
2012-01-17 15:50:00,46.98,47.0,46.95,46.95,21200.0,37.2925,37.3083,37.2686,37.2686,21200.0
2012-01-17 15:55:00,46.95,47.0,46.92,46.94,45400.0,37.2686,37.3083,37.2448,37.2607,45400.0
2012-01-18 09:30:00,46.94,47.05,46.89,47.04,27500.0,37.2607,37.348,37.221,37.3401,27500.0
2012-01-18 09:35:00,47.07,47.14,47.05,47.11,24100.0,37.3639,37.4195,37.348,37.3956,24100.0
2012-01-18 09:40:00,47.09,47.12,47.07,47.11,50200.0,37.3798,37.4036,37.3639,37.3956,50200.0
2012-01-18 09:45:00,47.11,47.11,47.02,47.02,20000.0,37.3956,37.3956,37.3242,37.3242,20000.0
2012-01-18 09:50:00,47.02,47.15,47.02,47.13,52300.0,37.3242,37.4274,37.3242,37.4115,52300.0
2012-01-18 09:55:00,47.12,47.12,47.01,47.01,9800.0,37.4036,37.4036,37.3163,37.3163,9800.0
2012-01-18 10:00:00,47.01,47.1,47.01,47.1,27500.0,37.3163,37.3877,37.3163,37.3877,27500.0
2012-01-18 10:05:00,47.1,47.15,47.09,47.15,15300.0,37.3877,37.4274,37.3798,37.4274,15300.0
2012-01-18 10:10:00,47.15,47.18,47.12,47.15,10600.0,37.4274,37.4512,37.4036,37.4274,10600.0
2012-01-18 10:15:00,47.14,47.16,47.12,47.15,14200.0,37.4195,37.4353,37.4036,37.4274,14200.0
2012-01-18 10:20:00,47.16,47.25,47.16,47.24,14300.0,37.4353,37.5068,37.4353,37.4988,14300.0
2012-01-18 10:25:00,47.24,47.26,47.22,47.25,11100.0,37.4988,37.5147,37.483,37.5068,11100.0
2012-01-18 10:30:00,47.26,47.32,47.25,47.28,10900.0,37.5147,37.5623,37.5068,37.5306,10900.0
2012-01-18 10:35:00,47.27,47.32,47.27,47.31,31300.0,37.5227,37.5623,37.5227,37.5544,31300.0
2012-01-18 10:40:00,47.3,47.31,47.25,47.26,10000.0,37.5465,37.5544,37.5068,37.5147,10000.0
2012-01-18 10:45:00,47.27,47.28,47.22,47.22,8600.0,37.5227,37.5306,37.483,37.483,8600.0
2012-01-18 10:50:00,47.22,47.31,47.22,47.31,11000.0,37.483,37.5544,37.483,37.5544,11000.0
2012-01-18 10:55:00,47.31,47.34,47.27,47.3,12500.0,37.5544,37.5782,37.5227,37.5465,12500.0
2012-01-18 11:00:00,47.3,47.37,47.3,47.35,11100.0,37.5465,37.602,37.5465,37.5862,11100.0
2012-01-18 11:05:00,47.34,47.35,47.28,47.29,16200.0,37.5782,37.5862,37.5306,37.5385,16200.0
2012-01-18 11:10:00,47.28,47.3,47.24,47.26,16100.0,37.5306,37.5465,37.4988,37.5147,16100.0
2012-01-18 11:15:00,47.27,47.29,47.26,47.26,10300.0,37.5227,37.5385,37.5147,37.5147,10300.0
2012-01-18 11:20:00,47.26,47.33,47.26,47.32,12300.0,37.5147,37.5703,37.5147,37.5623,12300.0
2012-01-18 11:25:00,47.33,47.37,47.32,47.34,9800.0,37.5703,37.602,37.5623,37.5782,9800.0
2012-01-18 11:30:00,47.33,47.39,47.33,47.35,11800.0,37.5703,37.6179,37.5703,37.5862,11800.0
2012-01-18 11:35:00,47.34,47.34,47.26,47.29,7800.0,37.5782,37.5782,37.5147,37.5385,7800.0
2012-01-18 11:40:00,47.28,47.3,47.27,47.27,11800.0,37.5306,37.5465,37.5227,37.5227,11800.0
2012-01-18 11:45:00,47.26,47.27,47.2,47.2,5200.0,37.5147,37.5227,37.4671,37.4671,5200.0
2012-01-18 11:50:00,47.2,47.2,47.16,47.17,13200.0,37.4671,37.4671,37.4353,37.4433,13200.0
2012-01-18 11:55:00,47.17,47.18,47.16,47.17,6900.0,37.4433,37.4512,37.4353,37.4433,6900.0
2012-01-18 12:00:00,47.17,47.17,47.15,47.15,7900.0,37.4433,37.4433,37.4274,37.4274,7900.0
2012-01-18 12:05:00,47.15,47.19,47.15,47.18,6200.0,37.4274,37.4591,37.4274,37.4512,6200.0
2012-01-18 12:10:00,47.18,47.23,47.18,47.23,6100.0,37.4512,37.4909,37.4512,37.4909,6100.0
2012-01-18 12:15:00,47.24,47.24,47.21,47.21,3400.0,37.4988,37.4988,37.475,37.475,3400.0
2012-01-18 12:20:00,47.21,47.3,47.21,47.28,6100.0,37.475,37.5465,37.475,37.5306,6100.0
2012-01-18 12:25:00,47.28,47.29,47.27,47.28,6700.0,37.5306,37.5385,37.5227,37.5306,6700.0
2012-01-18 12:30:00,47.29,47.33,47.28,47.33,7600.0,37.5385,37.5703,37.5306,37.5703,7600.0
2012-01-18 12:35:00,47.33,47.35,47.32,47.33,10200.0,37.5703,37.5862,37.5623,37.5703,10200.0
2012-01-18 12:40:00,47.34,47.37,47.34,47.35,11400.0,37.5782,37.602,37.5782,37.5862,11400.0
2012-01-18 12:45:00,47.34,47.38,47.34,47.37,9100.0,37.5782,37.61,37.5782,37.602,9100.0
2012-01-18 12:50:00,47.38,47.39,47.33,47.33,23800.0,37.61,37.6179,37.5703,37.5703,23800.0
2012-01-18 12:55:00,47.33,47.33,47.29,47.29,9600.0,37.5703,37.5703,37.5385,37.5385,9600.0
2012-01-18 13:00:00,47.29,47.3,47.28,47.29,3000.0,37.5385,37.5465,37.5306,37.5385,3000.0
2012-01-18 13:05:00,47.28,47.28,47.24,47.27,9300.0,37.5306,37.5306,37.4988,37.5227,9300.0
2012-01-18 13:10:00,47.28,47.29,47.24,47.26,21200.0,37.5306,37.5385,37.4988,37.5147,21200.0
2012-01-18 13:15:00,47.26,47.27,47.26,47.26,6200.0,37.5147,37.5227,37.5147,37.5147,6200.0
2012-01-18 13:20:00,47.26,47.27,47.26,47.27,11700.0,37.5147,37.5227,37.5147,37.5227,11700.0
2012-01-18 13:25:00,47.27,47.29,47.26,47.29,6900.0,37.5227,37.5385,37.5147,37.5385,6900.0
2012-01-18 13:30:00,47.28,47.32,47.28,47.3,32100.0,37.5306,37.5623,37.5306,37.5465,32100.0
2012-01-18 13:35:00,47.3,47.32,47.3,47.31,11400.0,37.5465,37.5623,37.5465,37.5544,11400.0
2012-01-18 13:40:00,47.32,47.33,47.28,47.29,10800.0,37.5623,37.5703,37.5306,37.5385,10800.0
2012-01-18 13:45:00,47.28,47.3,47.25,47.28,21000.0,37.5306,37.5465,37.5068,37.5306,21000.0
2012-01-18 13:50:00,47.26,47.28,47.26,47.28,5900.0,37.5147,37.5306,37.5147,37.5306,5900.0
2012-01-18 13:55:00,47.26,47.27,47.22,47.23,19900.0,37.5147,37.5227,37.483,37.4909,19900.0
2012-01-18 14:00:00,47.23,47.26,47.23,47.25,17400.0,37.4909,37.5147,37.4909,37.5068,17400.0
2012-01-18 14:05:00,47.25,47.28,47.23,47.27,20900.0,37.5068,37.5306,37.4909,37.5227,20900.0
2012-01-18 14:10:00,47.27,47.28,47.25,47.27,18600.0,37.5227,37.5306,37.5068,37.5227,18600.0
2012-01-18 14:15:00,47.28,47.31,47.28,47.31,9200.0,37.5306,37.5544,37.5306,37.5544,9200.0
2012-01-18 14:20:00,47.3,47.33,47.3,47.31,12300.0,37.5465,37.5703,37.5465,37.5544,12300.0
2012-01-18 14:25:00,47.32,47.41,47.32,47.41,9300.0,37.5623,37.6338,37.5623,37.6338,9300.0
2012-01-18 14:30:00,47.4,47.41,47.34,47.34,14300.0,37.6258,37.6338,37.5782,37.5782,14300.0
2012-01-18 14:35:00,47.34,47.41,47.34,47.41,13200.0,37.5782,37.6338,37.5782,37.6338,13200.0
2012-01-18 14:40:00,47.41,47.46,47.38,47.46,19600.0,37.6338,37.6735,37.61,37.6735,19600.0
2012-01-18 14:45:00,47.44,47.47,47.42,47.46,15400.0,37.6576,37.6814,37.6417,37.6735,15400.0
2012-01-18 14:50:00,47.46,47.47,47.43,47.44,17000.0,37.6735,37.6814,37.6497,37.6576,17000.0
2012-01-18 14:55:00,47.44,47.48,47.44,47.47,16200.0,37.6576,37.6893,37.6576,37.6814,16200.0
2012-01-18 15:00:00,47.47,47.49,47.47,47.47,24300.0,37.6814,37.6973,37.6814,37.6814,24300.0
2012-01-18 15:05:00,47.47,47.49,47.45,47.46,22200.0,37.6814,37.6973,37.6655,37.6735,22200.0
2012-01-18 15:10:00,47.45,47.5,47.45,47.48,23600.0,37.6655,37.7052,37.6655,37.6893,23600.0
2012-01-18 15:15:00,47.49,47.5,47.37,47.39,53000.0,37.6973,37.7052,37.602,37.6179,53000.0
2012-01-18 15:20:00,47.39,47.42,47.34,47.35,54500.0,37.6179,37.6417,37.5782,37.5862,54500.0
2012-01-18 15:25:00,47.35,47.39,47.33,47.34,51900.0,37.5862,37.6179,37.5703,37.5782,51900.0
2012-01-18 15:30:00,47.33,47.34,47.26,47.33,42300.0,37.5703,37.5782,37.5147,37.5703,42300.0
2012-01-18 15:35:00,47.33,47.34,47.27,47.27,27300.0,37.5703,37.5782,37.5227,37.5227,27300.0
2012-01-18 15:40:00,47.28,47.28,47.21,47.24,46400.0,37.5306,37.5306,37.475,37.4988,46400.0
2012-01-18 15:45:00,47.24,47.32,47.24,47.31,31000.0,37.4988,37.5623,37.4988,37.5544,31000.0
2012-01-18 15:50:00,47.31,47.42,47.3,47.41,77100.0,37.5544,37.6417,37.5465,37.6338,77100.0
2012-01-18 15:55:00,47.41,47.44,47.4,47.41,79100.0,37.6338,37.6576,37.6258,37.6338,79100.0
2012-01-19 09:30:00,47.47,47.7,47.38,47.63,67800.0,37.6814,37.864,37.61,37.8084,67800.0
2012-01-19 09:35:00,47.61,47.75,47.59,47.75,11100.0,37.7925,37.9037,37.7767,37.9037,11100.0
2012-01-19 09:40:00,47.75,47.8,47.72,47.72,8200.0,37.9037,37.9434,37.8799,37.8799,8200.0
2012-01-19 09:45:00,47.71,47.86,47.7,47.82,14000.0,37.8719,37.991,37.864,37.9592,14000.0
2012-01-19 09:50:00,47.8,47.83,47.75,47.75,17000.0,37.9434,37.9672,37.9037,37.9037,17000.0
2012-01-19 09:55:00,47.76,47.82,47.73,47.82,30400.0,37.9116,37.9592,37.8878,37.9592,30400.0
2012-01-19 10:00:00,47.79,47.81,47.71,47.75,33200.0,37.9354,37.9513,37.8719,37.9037,33200.0
2012-01-19 10:05:00,47.75,47.8,47.74,47.8,24700.0,37.9037,37.9434,37.8957,37.9434,24700.0
2012-01-19 10:10:00,47.8,47.82,47.79,47.81,15400.0,37.9434,37.9592,37.9354,37.9513,15400.0
2012-01-19 10:15:00,47.81,47.82,47.77,47.82,10600.0,37.9513,37.9592,37.9195,37.9592,10600.0
2012-01-19 10:20:00,47.81,47.82,47.78,47.78,12800.0,37.9513,37.9592,37.9275,37.9275,12800.0
2012-01-19 10:25:00,47.78,47.8,47.77,47.79,6900.0,37.9275,37.9434,37.9195,37.9354,6900.0
2012-01-19 10:30:00,47.79,47.8,47.79,47.8,6500.0,37.9354,37.9434,37.9354,37.9434,6500.0
2012-01-19 10:35:00,47.79,47.82,47.78,47.8,12100.0,37.9354,37.9592,37.9275,37.9434,12100.0
2012-01-19 10:40:00,47.81,47.82,47.79,47.82,17500.0,37.9513,37.9592,37.9354,37.9592,17500.0
2012-01-19 10:45:00,47.81,47.82,47.8,47.82,12300.0,37.9513,37.9592,37.9434,37.9592,12300.0
2012-01-19 10:50:00,47.81,47.88,47.81,47.83,18000.0,37.9513,38.0069,37.9513,37.9672,18000.0
2012-01-19 10:55:00,47.82,47.85,47.79,47.83,19600.0,37.9592,37.9831,37.9354,37.9672,19600.0
2012-01-19 11:00:00,47.83,47.86,47.82,47.86,11300.0,37.9672,37.991,37.9592,37.991,11300.0
2012-01-19 11:05:00,47.86,47.88,47.82,47.85,11200.0,37.991,38.0069,37.9592,37.9831,11200.0
2012-01-19 11:10:00,47.86,47.89,47.85,47.89,5400.0,37.991,38.0148,37.9831,38.0148,5400.0
2012-01-19 11:15:00,47.89,47.9,47.89,47.9,5900.0,38.0148,38.0227,38.0148,38.0227,5900.0
2012-01-19 11:20:00,47.9,47.96,47.89,47.96,6400.0,38.0227,38.0704,38.0148,38.0704,6400.0
2012-01-19 11:25:00,47.97,47.98,47.96,47.98,7600.0,38.0783,38.0862,38.0704,38.0862,7600.0
2012-01-19 11:30:00,47.97,47.99,47.97,47.99,7600.0,38.0783,38.0942,38.0783,38.0942,7600.0
2012-01-19 11:35:00,47.99,48.0,47.97,48.0,10500.0,38.0942,38.1021,38.0783,38.1021,10500.0
2012-01-19 11:40:00,48.0,48.0,47.99,48.0,6700.0,38.1021,38.1021,38.0942,38.1021,6700.0
2012-01-19 11:45:00,47.99,48.0,47.99,48.0,4900.0,38.0942,38.1021,38.0942,38.1021,4900.0
2012-01-19 11:50:00,47.99,48.0,47.99,48.0,6500.0,38.0942,38.1021,38.0942,38.1021,6500.0
2012-01-19 11:55:00,48.0,48.0,47.98,47.98,9800.0,38.1021,38.1021,38.0862,38.0862,9800.0
2012-01-19 12:00:00,47.98,48.0,47.98,48.0,6700.0,38.0862,38.1021,38.0862,38.1021,6700.0
2012-01-19 12:05:00,48.0,48.0,47.95,47.96,18800.0,38.1021,38.1021,38.0624,38.0704,18800.0
2012-01-19 12:10:00,47.94,47.96,47.91,47.96,14300.0,38.0545,38.0704,38.0307,38.0704,14300.0
2012-01-19 12:15:00,47.96,47.99,47.94,47.94,13300.0,38.0704,38.0942,38.0545,38.0545,13300.0
2012-01-19 12:20:00,47.94,47.97,47.9,47.97,19900.0,38.0545,38.0783,38.0227,38.0783,19900.0
2012-01-19 12:25:00,47.97,47.98,47.97,47.98,7100.0,38.0783,38.0862,38.0783,38.0862,7100.0
2012-01-19 12:30:00,47.98,47.99,47.97,47.98,7400.0,38.0862,38.0942,38.0783,38.0862,7400.0
2012-01-19 12:35:00,47.99,48.0,47.98,48.0,9700.0,38.0942,38.1021,38.0862,38.1021,9700.0
2012-01-19 12:40:00,48.0,48.0,47.99,47.99,1800.0,38.1021,38.1021,38.0942,38.0942,1800.0
2012-01-19 12:45:00,48.0,48.0,47.98,47.99,5300.0,38.1021,38.1021,38.0862,38.0942,5300.0
2012-01-19 12:50:00,48.0,48.0,47.99,47.99,2900.0,38.1021,38.1021,38.0942,38.0942,2900.0
2012-01-19 12:55:00,47.99,48.0,47.99,48.0,7900.0,38.0942,38.1021,38.0942,38.1021,7900.0
2012-01-19 13:00:00,47.99,48.0,47.99,47.99,9900.0,38.0942,38.1021,38.0942,38.0942,9900.0
2012-01-19 13:05:00,47.99,48.0,47.99,48.0,11000.0,38.0942,38.1021,38.0942,38.1021,11000.0
2012-01-19 13:10:00,47.99,48.0,47.99,47.99,31800.0,38.0942,38.1021,38.0942,38.0942,31800.0
2012-01-19 13:15:00,47.99,48.05,47.98,48.03,87200.0,38.0942,38.1418,38.0862,38.1259,87200.0
2012-01-19 13:20:00,48.03,48.04,48.02,48.02,9800.0,38.1259,38.1339,38.118,38.118,9800.0
2012-01-19 13:25:00,48.02,48.04,47.98,48.02,32900.0,38.118,38.1339,38.0862,38.118,32900.0
2012-01-19 13:30:00,48.03,48.04,48.0,48.0,19400.0,38.1259,38.1339,38.1021,38.1021,19400.0
2012-01-19 13:35:00,48.0,48.05,48.0,48.04,8200.0,38.1021,38.1418,38.1021,38.1339,8200.0
2012-01-19 13:40:00,48.03,48.04,48.0,48.02,6800.0,38.1259,38.1339,38.1021,38.118,6800.0
2012-01-19 13:45:00,48.02,48.03,48.01,48.01,4500.0,38.118,38.1259,38.1101,38.1101,4500.0
2012-01-19 13:50:00,48.01,48.02,47.99,48.01,16300.0,38.1101,38.118,38.0942,38.1101,16300.0
2012-01-19 13:55:00,48.01,48.02,47.91,47.93,19300.0,38.1101,38.118,38.0307,38.0466,19300.0
2012-01-19 14:00:00,47.93,47.95,47.93,47.95,10600.0,38.0466,38.0624,38.0466,38.0624,10600.0
2012-01-19 14:05:00,47.94,47.98,47.93,47.97,7800.0,38.0545,38.0862,38.0466,38.0783,7800.0
2012-01-19 14:10:00,47.97,47.99,47.97,47.98,7000.0,38.0783,38.0942,38.0783,38.0862,7000.0
2012-01-19 14:15:00,47.98,48.01,47.98,48.0,8300.0,38.0862,38.1101,38.0862,38.1021,8300.0
2012-01-19 14:20:00,48.0,48.02,47.98,48.01,13500.0,38.1021,38.118,38.0862,38.1101,13500.0
2012-01-19 14:25:00,48.01,48.03,47.99,48.0,16500.0,38.1101,38.1259,38.0942,38.1021,16500.0
2012-01-19 14:30:00,48.0,48.01,47.96,47.97,21600.0,38.1021,38.1101,38.0704,38.0783,21600.0
2012-01-19 14:35:00,47.97,47.98,47.95,47.96,12700.0,38.0783,38.0862,38.0624,38.0704,12700.0
2012-01-19 14:40:00,47.96,47.98,47.94,47.94,6600.0,38.0704,38.0862,38.0545,38.0545,6600.0
2012-01-19 14:45:00,47.94,47.95,47.87,47.87,14600.0,38.0545,38.0624,37.9989,37.9989,14600.0
2012-01-19 14:50:00,47.86,47.91,47.84,47.91,14700.0,37.991,38.0307,37.9751,38.0307,14700.0
2012-01-19 14:55:00,47.9,47.92,47.88,47.89,7300.0,38.0227,38.0386,38.0069,38.0148,7300.0
2012-01-19 15:00:00,47.89,47.96,47.88,47.94,14300.0,38.0148,38.0704,38.0069,38.0545,14300.0
2012-01-19 15:05:00,47.95,47.98,47.94,47.96,15500.0,38.0624,38.0862,38.0545,38.0704,15500.0
2012-01-19 15:10:00,47.97,47.98,47.94,47.94,10100.0,38.0783,38.0862,38.0545,38.0545,10100.0
2012-01-19 15:15:00,47.94,47.95,47.89,47.91,58300.0,38.0545,38.0624,38.0148,38.0307,58300.0
2012-01-19 15:20:00,47.91,47.96,47.89,47.94,53900.0,38.0307,38.0704,38.0148,38.0545,53900.0
2012-01-19 15:25:00,47.94,47.99,47.94,47.99,102400.0,38.0545,38.0942,38.0545,38.0942,102400.0
2012-01-19 15:30:00,47.98,47.99,47.95,47.95,53600.0,38.0862,38.0942,38.0624,38.0624,53600.0
2012-01-19 15:35:00,47.95,47.97,47.93,47.95,57000.0,38.0624,38.0783,38.0466,38.0624,57000.0
2012-01-19 15:40:00,47.95,48.05,47.94,48.04,60100.0,38.0624,38.1418,38.0545,38.1339,60100.0
2012-01-19 15:45:00,48.04,48.04,48.0,48.0,24100.0,38.1339,38.1339,38.1021,38.1021,24100.0
2012-01-19 15:50:00,48.0,48.01,47.99,47.99,26100.0,38.1021,38.1101,38.0942,38.0942,26100.0
2012-01-19 15:55:00,47.99,48.05,47.99,48.04,140800.0,38.0942,38.1418,38.0942,38.1339,140800.0
2012-01-20 09:30:00,47.98,47.98,47.43,47.56,221300.0,38.0862,38.0862,37.6497,37.7529,221300.0
2012-01-20 09:35:00,47.59,47.6,47.52,47.6,12500.0,37.7767,37.7846,37.7211,37.7846,12500.0
2012-01-20 09:40:00,47.57,47.79,47.57,47.78,17500.0,37.7608,37.9354,37.7608,37.9275,17500.0
2012-01-20 09:45:00,47.79,47.87,47.76,47.78,21700.0,37.9354,37.9989,37.9116,37.9275,21700.0
2012-01-20 09:50:00,47.79,47.8,47.67,47.67,17000.0,37.9354,37.9434,37.8402,37.8402,17000.0
2012-01-20 09:55:00,47.68,47.7,47.62,47.68,14700.0,37.8481,37.864,37.8005,37.8481,14700.0
2012-01-20 10:00:00,47.71,47.71,47.58,47.65,29900.0,37.8719,37.8719,37.7687,37.8243,29900.0
2012-01-20 10:05:00,47.65,47.71,47.62,47.66,97100.0,37.8243,37.8719,37.8005,37.8322,97100.0
2012-01-20 10:10:00,47.67,47.76,47.65,47.76,27200.0,37.8402,37.9116,37.8243,37.9116,27200.0
2012-01-20 10:15:00,47.75,47.75,47.59,47.59,22500.0,37.9037,37.9037,37.7767,37.7767,22500.0
2012-01-20 10:20:00,47.59,47.67,47.57,47.65,26800.0,37.7767,37.8402,37.7608,37.8243,26800.0
2012-01-20 10:25:00,47.64,47.7,47.63,47.69,21900.0,37.8164,37.864,37.8084,37.856,21900.0
2012-01-20 10:30:00,47.69,47.69,47.62,47.63,15300.0,37.856,37.856,37.8005,37.8084,15300.0
2012-01-20 10:35:00,47.62,47.69,47.61,47.63,29200.0,37.8005,37.856,37.7925,37.8084,29200.0
2012-01-20 10:40:00,47.62,47.63,47.56,47.58,24500.0,37.8005,37.8084,37.7529,37.7687,24500.0
2012-01-20 10:45:00,47.59,47.67,47.57,47.67,26700.0,37.7767,37.8402,37.7608,37.8402,26700.0
2012-01-20 10:50:00,47.67,47.71,47.63,47.71,13400.0,37.8402,37.8719,37.8084,37.8719,13400.0
2012-01-20 10:55:00,47.72,47.74,47.69,47.71,13700.0,37.8799,37.8957,37.856,37.8719,13700.0
2012-01-20 11:00:00,47.71,47.73,47.7,47.71,30400.0,37.8719,37.8878,37.864,37.8719,30400.0
2012-01-20 11:05:00,47.71,47.71,47.65,47.71,13500.0,37.8719,37.8719,37.8243,37.8719,13500.0
2012-01-20 11:10:00,47.71,47.74,47.71,47.73,8400.0,37.8719,37.8957,37.8719,37.8878,8400.0
2012-01-20 11:15:00,47.74,47.76,47.72,47.72,14600.0,37.8957,37.9116,37.8799,37.8799,14600.0
2012-01-20 11:20:00,47.71,47.72,47.66,47.66,10300.0,37.8719,37.8799,37.8322,37.8322,10300.0
2012-01-20 11:25:00,47.67,47.67,47.64,47.64,10800.0,37.8402,37.8402,37.8164,37.8164,10800.0
2012-01-20 11:30:00,47.65,47.65,47.62,47.63,7900.0,37.8243,37.8243,37.8005,37.8084,7900.0
2012-01-20 11:35:00,47.63,47.63,47.57,47.57,10300.0,37.8084,37.8084,37.7608,37.7608,10300.0
2012-01-20 11:40:00,47.58,47.59,47.57,47.58,6100.0,37.7687,37.7767,37.7608,37.7687,6100.0
2012-01-20 11:45:00,47.58,47.6,47.57,47.6,9700.0,37.7687,37.7846,37.7608,37.7846,9700.0
2012-01-20 11:50:00,47.6,47.6,47.52,47.53,13400.0,37.7846,37.7846,37.7211,37.729,13400.0
2012-01-20 11:55:00,47.54,47.58,47.53,47.58,10200.0,37.737,37.7687,37.729,37.7687,10200.0
2012-01-20 12:00:00,47.57,47.6,47.57,47.59,9900.0,37.7608,37.7846,37.7608,37.7767,9900.0
2012-01-20 12:05:00,47.59,47.59,47.54,47.55,51000.0,37.7767,37.7767,37.737,37.7449,51000.0
2012-01-20 12:10:00,47.56,47.58,47.55,47.58,14800.0,37.7529,37.7687,37.7449,37.7687,14800.0
2012-01-20 12:15:00,47.59,47.6,47.58,47.59,20900.0,37.7767,37.7846,37.7687,37.7767,20900.0
2012-01-20 12:20:00,47.59,47.61,47.59,47.59,14000.0,37.7767,37.7925,37.7767,37.7767,14000.0
2012-01-20 12:25:00,47.6,47.6,47.59,47.59,2900.0,37.7846,37.7846,37.7767,37.7767,2900.0
2012-01-20 12:30:00,47.59,47.61,47.58,47.61,7900.0,37.7767,37.7925,37.7687,37.7925,7900.0
2012-01-20 12:35:00,47.6,47.62,47.59,47.61,5400.0,37.7846,37.8005,37.7767,37.7925,5400.0
2012-01-20 12:40:00,47.62,47.66,47.62,47.64,5600.0,37.8005,37.8322,37.8005,37.8164,5600.0
2012-01-20 12:45:00,47.64,47.68,47.64,47.66,11800.0,37.8164,37.8481,37.8164,37.8322,11800.0
2012-01-20 12:50:00,47.66,47.67,47.66,47.67,2600.0,37.8322,37.8402,37.8322,37.8402,2600.0
2012-01-20 12:55:00,47.67,47.71,47.67,47.71,5600.0,37.8402,37.8719,37.8402,37.8719,5600.0
2012-01-20 13:00:00,47.7,47.74,47.7,47.72,19300.0,37.864,37.8957,37.864,37.8799,19300.0
2012-01-20 13:05:00,47.73,47.75,47.72,47.74,8300.0,37.8878,37.9037,37.8799,37.8957,8300.0
2012-01-20 13:10:00,47.74,47.74,47.72,47.72,5400.0,37.8957,37.8957,37.8799,37.8799,5400.0
2012-01-20 13:15:00,47.73,47.73,47.72,47.73,1100.0,37.8878,37.8878,37.8799,37.8878,1100.0
2012-01-20 13:20:00,47.72,47.75,47.7,47.74,14700.0,37.8799,37.9037,37.864,37.8957,14700.0
2012-01-20 13:25:00,47.75,47.76,47.74,47.74,15900.0,37.9037,37.9116,37.8957,37.8957,15900.0
2012-01-20 13:30:00,47.74,47.74,47.72,47.73,5200.0,37.8957,37.8957,37.8799,37.8878,5200.0
2012-01-20 13:35:00,47.72,47.73,47.7,47.71,7700.0,37.8799,37.8878,37.864,37.8719,7700.0
2012-01-20 13:40:00,47.71,47.72,47.7,47.71,8500.0,37.8719,37.8799,37.864,37.8719,8500.0
2012-01-20 13:45:00,47.71,47.72,47.65,47.66,12400.0,37.8719,37.8799,37.8243,37.8322,12400.0
2012-01-20 13:50:00,47.65,47.66,47.63,47.63,8600.0,37.8243,37.8322,37.8084,37.8084,8600.0
2012-01-20 13:55:00,47.63,47.64,47.63,47.63,2200.0,37.8084,37.8164,37.8084,37.8084,2200.0
2012-01-20 14:00:00,47.64,47.67,47.63,47.67,12200.0,37.8164,37.8402,37.8084,37.8402,12200.0
2012-01-20 14:05:00,47.66,47.7,47.66,47.69,5500.0,37.8322,37.864,37.8322,37.856,5500.0
2012-01-20 14:10:00,47.69,47.69,47.68,47.69,5900.0,37.856,37.856,37.8481,37.856,5900.0
2012-01-20 14:15:00,47.69,47.69,47.65,47.65,9900.0,37.856,37.856,37.8243,37.8243,9900.0
2012-01-20 14:20:00,47.65,47.66,47.63,47.64,3700.0,37.8243,37.8322,37.8084,37.8164,3700.0
2012-01-20 14:25:00,47.63,47.64,47.62,47.63,5900.0,37.8084,37.8164,37.8005,37.8084,5900.0
2012-01-20 14:30:00,47.64,47.64,47.59,47.6,22200.0,37.8164,37.8164,37.7767,37.7846,22200.0
2012-01-20 14:35:00,47.6,47.6,47.55,47.56,24000.0,37.7846,37.7846,37.7449,37.7529,24000.0
2012-01-20 14:40:00,47.56,47.57,47.54,47.54,7600.0,37.7529,37.7608,37.737,37.737,7600.0
2012-01-20 14:45:00,47.54,47.55,47.51,47.51,13500.0,37.737,37.7449,37.7132,37.7132,13500.0
2012-01-20 14:50:00,47.52,47.57,47.52,47.57,16300.0,37.7211,37.7608,37.7211,37.7608,16300.0
2012-01-20 14:55:00,47.58,47.58,47.56,47.57,15800.0,37.7687,37.7687,37.7529,37.7608,15800.0
2012-01-20 15:00:00,47.56,47.57,47.53,47.53,20400.0,37.7529,37.7608,37.729,37.729,20400.0
2012-01-20 15:05:00,47.53,47.55,47.53,47.54,22300.0,37.729,37.7449,37.729,37.737,22300.0
2012-01-20 15:10:00,47.54,47.56,47.54,47.56,16600.0,37.737,37.7529,37.737,37.7529,16600.0
2012-01-20 15:15:00,47.56,47.56,47.55,47.56,11300.0,37.7529,37.7529,37.7449,37.7529,11300.0
2012-01-20 15:20:00,47.55,47.56,47.54,47.55,26000.0,37.7449,37.7529,37.737,37.7449,26000.0
2012-01-20 15:25:00,47.55,47.56,47.53,47.53,19100.0,37.7449,37.7529,37.729,37.729,19100.0
2012-01-20 15:30:00,47.53,47.54,47.53,47.53,10300.0,37.729,37.737,37.729,37.729,10300.0
2012-01-20 15:35:00,47.53,47.54,47.5,47.5,17900.0,37.729,37.737,37.7052,37.7052,17900.0
2012-01-20 15:40:00,47.5,47.53,47.5,47.53,26500.0,37.7052,37.729,37.7052,37.729,26500.0
2012-01-20 15:45:00,47.53,47.57,47.52,47.57,65100.0,37.729,37.7608,37.7211,37.7608,65100.0
2012-01-20 15:50:00,47.57,47.57,47.54,47.56,61500.0,37.7608,37.7608,37.737,37.7529,61500.0
2012-01-20 15:55:00,47.56,47.6,47.55,47.6,87100.0,37.7529,37.7846,37.7449,37.7846,87100.0
2012-01-23 09:30:00,47.57,47.74,47.45,47.7,28100.0,37.7608,37.8957,37.6655,37.864,28100.0
2012-01-23 09:35:00,47.69,47.75,47.67,47.74,8900.0,37.856,37.9037,37.8402,37.8957,8900.0
2012-01-23 09:40:00,47.74,47.78,47.69,47.78,10500.0,37.8957,37.9275,37.856,37.9275,10500.0
2012-01-23 09:45:00,47.78,47.82,47.75,47.82,19300.0,37.9275,37.9592,37.9037,37.9592,19300.0
2012-01-23 09:50:00,47.82,47.87,47.79,47.8,11900.0,37.9592,37.9989,37.9354,37.9434,11900.0
2012-01-23 09:55:00,47.8,47.89,47.8,47.88,10000.0,37.9434,38.0148,37.9434,38.0069,10000.0
2012-01-23 10:00:00,47.88,47.91,47.87,47.9,8900.0,38.0069,38.0307,37.9989,38.0227,8900.0
2012-01-23 10:05:00,47.9,47.96,47.89,47.94,11500.0,38.0227,38.0704,38.0148,38.0545,11500.0
2012-01-23 10:10:00,47.94,47.98,47.94,47.96,10500.0,38.0545,38.0862,38.0545,38.0704,10500.0
2012-01-23 10:15:00,47.96,47.99,47.93,47.94,11800.0,38.0704,38.0942,38.0466,38.0545,11800.0
2012-01-23 10:20:00,47.94,47.94,47.78,47.79,18200.0,38.0545,38.0545,37.9275,37.9354,18200.0
2012-01-23 10:25:00,47.79,47.79,47.73,47.73,9000.0,37.9354,37.9354,37.8878,37.8878,9000.0
2012-01-23 10:30:00,47.73,47.85,47.72,47.85,9300.0,37.8878,37.9831,37.8799,37.9831,9300.0
2012-01-23 10:35:00,47.84,47.95,47.84,47.94,8400.0,37.9751,38.0624,37.9751,38.0545,8400.0
2012-01-23 10:40:00,47.93,47.93,47.83,47.85,11700.0,38.0466,38.0466,37.9672,37.9831,11700.0
2012-01-23 10:45:00,47.84,47.96,47.84,47.96,8200.0,37.9751,38.0704,37.9751,38.0704,8200.0
2012-01-23 10:50:00,47.96,47.96,47.87,47.88,9700.0,38.0704,38.0704,37.9989,38.0069,9700.0
2012-01-23 10:55:00,47.87,47.88,47.84,47.85,9100.0,37.9989,38.0069,37.9751,37.9831,9100.0
2012-01-23 11:00:00,47.85,47.85,47.79,47.8,6700.0,37.9831,37.9831,37.9354,37.9434,6700.0
2012-01-23 11:05:00,47.8,47.8,47.69,47.69,12600.0,37.9434,37.9434,37.856,37.856,12600.0
2012-01-23 11:10:00,47.69,47.69,47.62,47.62,11000.0,37.856,37.856,37.8005,37.8005,11000.0
2012-01-23 11:15:00,47.63,47.65,47.63,47.65,5700.0,37.8084,37.8243,37.8084,37.8243,5700.0
2012-01-23 11:20:00,47.64,47.7,47.64,47.7,15200.0,37.8164,37.864,37.8164,37.864,15200.0
2012-01-23 11:25:00,47.71,47.77,47.71,47.74,7600.0,37.8719,37.9195,37.8719,37.8957,7600.0
2012-01-23 11:30:00,47.74,47.76,47.71,47.75,7500.0,37.8957,37.9116,37.8719,37.9037,7500.0
2012-01-23 11:35:00,47.73,47.73,47.51,47.55,26200.0,37.8878,37.8878,37.7132,37.7449,26200.0
2012-01-23 11:40:00,47.55,47.56,47.51,47.52,7200.0,37.7449,37.7529,37.7132,37.7211,7200.0
2012-01-23 11:45:00,47.52,47.53,47.46,47.48,7900.0,37.7211,37.729,37.6735,37.6893,7900.0
2012-01-23 11:50:00,47.48,47.52,47.47,47.52,6300.0,37.6893,37.7211,37.6814,37.7211,6300.0
2012-01-23 11:55:00,47.52,47.54,47.5,47.51,11800.0,37.7211,37.737,37.7052,37.7132,11800.0
2012-01-23 12:00:00,47.51,47.51,47.41,47.42,10300.0,37.7132,37.7132,37.6338,37.6417,10300.0
2012-01-23 12:05:00,47.42,47.42,47.34,47.37,11700.0,37.6417,37.6417,37.5782,37.602,11700.0
2012-01-23 12:10:00,47.37,47.4,47.37,47.38,8000.0,37.602,37.6258,37.602,37.61,8000.0
2012-01-23 12:15:00,47.38,47.39,47.35,47.38,8300.0,37.61,37.6179,37.5862,37.61,8300.0
2012-01-23 12:20:00,47.37,47.38,47.33,47.38,11300.0,37.602,37.61,37.5703,37.61,11300.0
2012-01-23 12:25:00,47.38,47.4,47.37,47.38,7900.0,37.61,37.6258,37.602,37.61,7900.0
2012-01-23 12:30:00,47.39,47.4,47.38,47.4,5900.0,37.6179,37.6258,37.61,37.6258,5900.0
2012-01-23 12:35:00,47.39,47.41,47.37,47.41,7100.0,37.6179,37.6338,37.602,37.6338,7100.0
2012-01-23 12:40:00,47.42,47.42,47.39,47.4,7000.0,37.6417,37.6417,37.6179,37.6258,7000.0
2012-01-23 12:45:00,47.41,47.42,47.39,47.39,4900.0,37.6338,37.6417,37.6179,37.6179,4900.0
2012-01-23 12:50:00,47.39,47.4,47.38,47.4,7100.0,37.6179,37.6258,37.61,37.6258,7100.0
2012-01-23 12:55:00,47.4,47.4,47.38,47.4,6700.0,37.6258,37.6258,37.61,37.6258,6700.0
2012-01-23 13:00:00,47.39,47.39,47.37,47.39,9100.0,37.6179,37.6179,37.602,37.6179,9100.0
2012-01-23 13:05:00,47.39,47.41,47.38,47.41,5800.0,37.6179,37.6338,37.61,37.6338,5800.0
2012-01-23 13:10:00,47.4,47.41,47.39,47.4,4500.0,37.6258,37.6338,37.6179,37.6258,4500.0
2012-01-23 13:15:00,47.4,47.41,47.4,47.41,7500.0,37.6258,37.6338,37.6258,37.6338,7500.0
2012-01-23 13:20:00,47.41,47.46,47.41,47.46,8800.0,37.6338,37.6735,37.6338,37.6735,8800.0
2012-01-23 13:25:00,47.46,47.46,47.43,47.45,5500.0,37.6735,37.6735,37.6497,37.6655,5500.0
2012-01-23 13:30:00,47.45,47.5,47.44,47.48,9400.0,37.6655,37.7052,37.6576,37.6893,9400.0
2012-01-23 13:35:00,47.47,47.51,47.47,47.47,7600.0,37.6814,37.7132,37.6814,37.6814,7600.0
2012-01-23 13:40:00,47.47,47.48,47.46,47.46,2600.0,37.6814,37.6893,37.6735,37.6735,2600.0
2012-01-23 13:45:00,47.46,47.47,47.46,47.47,2000.0,37.6735,37.6814,37.6735,37.6814,2000.0
2012-01-23 13:50:00,47.47,47.48,47.45,47.48,5100.0,37.6814,37.6893,37.6655,37.6893,5100.0
2012-01-23 13:55:00,47.48,47.48,47.41,47.46,30000.0,37.6893,37.6893,37.6338,37.6735,30000.0
2012-01-23 14:00:00,47.45,47.45,47.4,47.43,6400.0,37.6655,37.6655,37.6258,37.6497,6400.0
2012-01-23 14:05:00,47.43,47.44,47.41,47.43,10500.0,37.6497,37.6576,37.6338,37.6497,10500.0
2012-01-23 14:10:00,47.44,47.46,47.43,47.43,5000.0,37.6576,37.6735,37.6497,37.6497,5000.0
2012-01-23 14:15:00,47.43,47.45,47.43,47.45,3400.0,37.6497,37.6655,37.6497,37.6655,3400.0
2012-01-23 14:20:00,47.45,47.51,47.44,47.51,18500.0,37.6655,37.7132,37.6576,37.7132,18500.0
2012-01-23 14:25:00,47.52,47.53,47.49,47.5,9300.0,37.7211,37.729,37.6973,37.7052,9300.0
2012-01-23 14:30:00,47.51,47.55,47.51,47.51,12500.0,37.7132,37.7449,37.7132,37.7132,12500.0
2012-01-23 14:35:00,47.51,47.52,47.49,47.49,5000.0,37.7132,37.7211,37.6973,37.6973,5000.0
2012-01-23 14:40:00,47.5,47.51,47.44,47.44,17100.0,37.7052,37.7132,37.6576,37.6576,17100.0
2012-01-23 14:45:00,47.44,47.44,47.38,47.4,8100.0,37.6576,37.6576,37.61,37.6258,8100.0
2012-01-23 14:50:00,47.39,47.4,47.36,47.37,9800.0,37.6179,37.6258,37.5941,37.602,9800.0
2012-01-23 14:55:00,47.37,47.5,47.37,47.5,17600.0,37.602,37.7052,37.602,37.7052,17600.0
2012-01-23 15:00:00,47.5,47.5,47.45,47.45,14400.0,37.7052,37.7052,37.6655,37.6655,14400.0
2012-01-23 15:05:00,47.46,47.51,47.46,47.48,15000.0,37.6735,37.7132,37.6735,37.6893,15000.0
2012-01-23 15:10:00,47.47,47.48,47.42,47.47,21900.0,37.6814,37.6893,37.6417,37.6814,21900.0
2012-01-23 15:15:00,47.47,47.5,47.46,47.46,7100.0,37.6814,37.7052,37.6735,37.6735,7100.0
2012-01-23 15:20:00,47.46,47.47,47.43,47.47,18000.0,37.6735,37.6814,37.6497,37.6814,18000.0
2012-01-23 15:25:00,47.48,47.48,47.43,47.46,10700.0,37.6893,37.6893,37.6497,37.6735,10700.0
2012-01-23 15:30:00,47.46,47.51,47.46,47.48,12600.0,37.6735,37.7132,37.6735,37.6893,12600.0
2012-01-23 15:35:00,47.49,47.53,47.49,47.51,14200.0,37.6973,37.729,37.6973,37.7132,14200.0
2012-01-23 15:40:00,47.51,47.53,47.51,47.51,21900.0,37.7132,37.729,37.7132,37.7132,21900.0
2012-01-23 15:45:00,47.52,47.54,47.5,47.54,42500.0,37.7211,37.737,37.7052,37.737,42500.0
2012-01-23 15:50:00,47.54,47.54,47.51,47.52,33600.0,37.737,37.737,37.7132,37.7211,33600.0
2012-01-23 15:55:00,47.51,47.51,47.48,47.48,62300.0,37.7132,37.7132,37.6893,37.6893,62300.0
2012-01-24 09:30:00,47.45,47.47,47.18,47.18,22500.0,37.6655,37.6814,37.4512,37.4512,22500.0
2012-01-24 09:35:00,47.17,47.23,47.03,47.09,19800.0,37.4433,37.4909,37.3321,37.3798,19800.0
2012-01-24 09:40:00,47.07,47.09,46.95,46.98,9700.0,37.3639,37.3798,37.2686,37.2925,9700.0
2012-01-24 09:45:00,46.99,47.16,46.99,47.16,22200.0,37.3004,37.4353,37.3004,37.4353,22200.0
2012-01-24 09:50:00,47.16,47.27,47.13,47.27,23700.0,37.4353,37.5227,37.4115,37.5227,23700.0
2012-01-24 09:55:00,47.27,47.37,47.27,47.33,13500.0,37.5227,37.602,37.5227,37.5703,13500.0
2012-01-24 10:00:00,47.33,47.58,47.27,47.52,43800.0,37.5703,37.7687,37.5227,37.7211,43800.0
2012-01-24 10:05:00,47.53,47.58,47.51,47.51,8000.0,37.729,37.7687,37.7132,37.7132,8000.0
2012-01-24 10:10:00,47.5,47.51,47.41,47.46,9400.0,37.7052,37.7132,37.6338,37.6735,9400.0
2012-01-24 10:15:00,47.47,47.5,47.39,47.43,12200.0,37.6814,37.7052,37.6179,37.6497,12200.0
2012-01-24 10:20:00,47.44,47.55,47.44,47.55,8400.0,37.6576,37.7449,37.6576,37.7449,8400.0
2012-01-24 10:25:00,47.56,47.57,47.49,47.52,13300.0,37.7529,37.7608,37.6973,37.7211,13300.0
2012-01-24 10:30:00,47.52,47.61,47.48,47.61,20500.0,37.7211,37.7925,37.6893,37.7925,20500.0
2012-01-24 10:35:00,47.61,47.66,47.61,47.65,19400.0,37.7925,37.8322,37.7925,37.8243,19400.0
2012-01-24 10:40:00,47.68,47.71,47.67,47.71,8600.0,37.8481,37.8719,37.8402,37.8719,8600.0
2012-01-24 10:45:00,47.71,47.75,47.68,47.7,21100.0,37.8719,37.9037,37.8481,37.864,21100.0
2012-01-24 10:50:00,47.71,47.76,47.64,47.71,65100.0,37.8719,37.9116,37.8164,37.8719,65100.0
2012-01-24 10:55:00,47.72,47.72,47.63,47.65,19000.0,37.8799,37.8799,37.8084,37.8243,19000.0
2012-01-24 11:00:00,47.65,47.66,47.58,47.59,9900.0,37.8243,37.8322,37.7687,37.7767,9900.0
2012-01-24 11:05:00,47.58,47.66,47.54,47.66,9600.0,37.7687,37.8322,37.737,37.8322,9600.0
2012-01-24 11:10:00,47.65,47.78,47.65,47.77,18300.0,37.8243,37.9275,37.8243,37.9195,18300.0
2012-01-24 11:15:00,47.77,47.82,47.74,47.75,10600.0,37.9195,37.9592,37.8957,37.9037,10600.0
2012-01-24 11:20:00,47.75,47.78,47.74,47.77,10600.0,37.9037,37.9275,37.8957,37.9195,10600.0
2012-01-24 11:25:00,47.77,47.78,47.72,47.73,9900.0,37.9195,37.9275,37.8799,37.8878,9900.0
2012-01-24 11:30:00,47.74,47.74,47.73,47.74,2200.0,37.8957,37.8957,37.8878,37.8957,2200.0
2012-01-24 11:35:00,47.74,47.74,47.63,47.65,11800.0,37.8957,37.8957,37.8084,37.8243,11800.0
2012-01-24 11:40:00,47.65,47.71,47.64,47.7,33800.0,37.8243,37.8719,37.8164,37.864,33800.0
2012-01-24 11:45:00,47.7,47.75,47.7,47.75,15100.0,37.864,37.9037,37.864,37.9037,15100.0
2012-01-24 11:50:00,47.75,47.77,47.73,47.76,20100.0,37.9037,37.9195,37.8878,37.9116,20100.0
2012-01-24 11:55:00,47.75,47.77,47.72,47.73,11800.0,37.9037,37.9195,37.8799,37.8878,11800.0
2012-01-24 12:00:00,47.73,47.76,47.72,47.75,14300.0,37.8878,37.9116,37.8799,37.9037,14300.0
2012-01-24 12:05:00,47.75,47.8,47.74,47.77,13800.0,37.9037,37.9434,37.8957,37.9195,13800.0
2012-01-24 12:10:00,47.78,47.79,47.74,47.75,17500.0,37.9275,37.9354,37.8957,37.9037,17500.0
2012-01-24 12:15:00,47.75,47.76,47.74,47.75,24800.0,37.9037,37.9116,37.8957,37.9037,24800.0
2012-01-24 12:20:00,47.75,47.75,47.69,47.69,7800.0,37.9037,37.9037,37.856,37.856,7800.0
2012-01-24 12:25:00,47.7,47.72,47.69,47.71,14000.0,37.864,37.8799,37.856,37.8719,14000.0
2012-01-24 12:30:00,47.71,47.78,47.71,47.78,21400.0,37.8719,37.9275,37.8719,37.9275,21400.0
2012-01-24 12:35:00,47.78,47.78,47.7,47.73,23900.0,37.9275,37.9275,37.864,37.8878,23900.0
2012-01-24 12:40:00,47.74,47.76,47.7,47.71,25300.0,37.8957,37.9116,37.864,37.8719,25300.0
2012-01-24 12:45:00,47.71,47.73,47.68,47.72,13400.0,37.8719,37.8878,37.8481,37.8799,13400.0
2012-01-24 12:50:00,47.73,47.74,47.7,47.71,11400.0,37.8878,37.8957,37.864,37.8719,11400.0
2012-01-24 12:55:00,47.71,47.74,47.7,47.74,6400.0,37.8719,37.8957,37.864,37.8957,6400.0
2012-01-24 13:00:00,47.74,47.75,47.72,47.75,11800.0,37.8957,37.9037,37.8799,37.9037,11800.0
2012-01-24 13:05:00,47.75,47.79,47.75,47.79,16300.0,37.9037,37.9354,37.9037,37.9354,16300.0
2012-01-24 13:10:00,47.79,47.8,47.73,47.73,35000.0,37.9354,37.9434,37.8878,37.8878,35000.0
2012-01-24 13:15:00,47.73,47.73,47.66,47.67,12400.0,37.8878,37.8878,37.8322,37.8402,12400.0
2012-01-24 13:20:00,47.67,47.71,47.63,47.7,15800.0,37.8402,37.8719,37.8084,37.864,15800.0
2012-01-24 13:25:00,47.71,47.73,47.66,47.66,26500.0,37.8719,37.8878,37.8322,37.8322,26500.0
2012-01-24 13:30:00,47.66,47.69,47.66,47.67,7400.0,37.8322,37.856,37.8322,37.8402,7400.0
2012-01-24 13:35:00,47.67,47.67,47.65,47.66,8100.0,37.8402,37.8402,37.8243,37.8322,8100.0
2012-01-24 13:40:00,47.66,47.67,47.65,47.67,7800.0,37.8322,37.8402,37.8243,37.8402,7800.0
2012-01-24 13:45:00,47.67,47.69,47.67,47.68,13500.0,37.8402,37.856,37.8402,37.8481,13500.0
2012-01-24 13:50:00,47.69,47.69,47.66,47.66,9100.0,37.856,37.856,37.8322,37.8322,9100.0
2012-01-24 13:55:00,47.66,47.68,47.66,47.68,6900.0,37.8322,37.8481,37.8322,37.8481,6900.0
2012-01-24 14:00:00,47.68,47.69,47.66,47.67,15200.0,37.8481,37.856,37.8322,37.8402,15200.0
2012-01-24 14:05:00,47.66,47.66,47.63,47.64,10700.0,37.8322,37.8322,37.8084,37.8164,10700.0
2012-01-24 14:10:00,47.64,47.7,47.63,47.65,20000.0,37.8164,37.864,37.8084,37.8243,20000.0
2012-01-24 14:15:00,47.65,47.66,47.64,47.66,3300.0,37.8243,37.8322,37.8164,37.8322,3300.0
2012-01-24 14:20:00,47.66,47.7,47.61,47.69,31400.0,37.8322,37.864,37.7925,37.856,31400.0
2012-01-24 14:25:00,47.69,47.74,47.69,47.72,18600.0,37.856,37.8957,37.856,37.8799,18600.0
2012-01-24 14:30:00,47.72,47.73,47.69,47.72,13600.0,37.8799,37.8878,37.856,37.8799,13600.0
2012-01-24 14:35:00,47.72,47.8,47.71,47.8,15200.0,37.8799,37.9434,37.8719,37.9434,15200.0
2012-01-24 14:40:00,47.8,47.81,47.76,47.78,12900.0,37.9434,37.9513,37.9116,37.9275,12900.0
2012-01-24 14:45:00,47.78,47.8,47.75,47.76,10600.0,37.9275,37.9434,37.9037,37.9116,10600.0
2012-01-24 14:50:00,47.75,47.76,47.73,47.74,20500.0,37.9037,37.9116,37.8878,37.8957,20500.0
2012-01-24 14:55:00,47.73,47.75,47.71,47.73,15800.0,37.8878,37.9037,37.8719,37.8878,15800.0
2012-01-24 15:00:00,47.74,47.76,47.73,47.73,16600.0,37.8957,37.9116,37.8878,37.8878,16600.0
2012-01-24 15:05:00,47.72,47.75,47.72,47.74,8700.0,37.8799,37.9037,37.8799,37.8957,8700.0
2012-01-24 15:10:00,47.74,47.76,47.73,47.75,18500.0,37.8957,37.9116,37.8878,37.9037,18500.0
2012-01-24 15:15:00,47.75,47.75,47.72,47.72,12600.0,37.9037,37.9037,37.8799,37.8799,12600.0
2012-01-24 15:20:00,47.73,47.74,47.72,47.74,15600.0,37.8878,37.8957,37.8799,37.8957,15600.0
2012-01-24 15:25:00,47.74,47.75,47.73,47.75,18400.0,37.8957,37.9037,37.8878,37.9037,18400.0
2012-01-24 15:30:00,47.74,47.75,47.73,47.73,27400.0,37.8957,37.9037,37.8878,37.8878,27400.0
2012-01-24 15:35:00,47.74,47.76,47.73,47.74,22300.0,37.8957,37.9116,37.8878,37.8957,22300.0
2012-01-24 15:40:00,47.74,47.74,47.72,47.73,26400.0,37.8957,37.8957,37.8799,37.8878,26400.0
2012-01-24 15:45:00,47.73,47.78,47.72,47.73,54000.0,37.8878,37.9275,37.8799,37.8878,54000.0
2012-01-24 15:50:00,47.73,47.85,47.72,47.81,75500.0,37.8878,37.9831,37.8799,37.9513,75500.0
2012-01-24 15:55:00,47.81,47.84,47.78,47.84,102500.0,37.9513,37.9751,37.9275,37.9751,102500.0
2012-01-25 09:30:00,47.86,47.86,47.29,47.43,75600.0,37.991,37.991,37.5385,37.6497,75600.0
2012-01-25 09:35:00,47.43,47.61,47.2,47.31,128100.0,37.6497,37.7925,37.4671,37.5544,128100.0
2012-01-25 09:40:00,47.28,47.28,46.65,46.87,129500.0,37.5306,37.5306,37.0305,37.2051,129500.0
2012-01-25 09:45:00,46.84,47.08,46.72,47.08,108900.0,37.1813,37.3718,37.0861,37.3718,108900.0
2012-01-25 09:50:00,47.08,47.41,47.08,47.15,70100.0,37.3718,37.6338,37.3718,37.4274,70100.0
2012-01-25 09:55:00,47.13,47.18,46.94,47.04,16700.0,37.4115,37.4512,37.2607,37.3401,16700.0
2012-01-25 10:00:00,47.09,47.09,46.72,46.74,31700.0,37.3798,37.3798,37.0861,37.1019,31700.0
2012-01-25 10:05:00,46.71,46.71,46.46,46.47,73500.0,37.0781,37.0781,36.8797,36.8876,73500.0
2012-01-25 10:10:00,46.47,46.51,46.12,46.25,92300.0,36.8876,36.9194,36.6098,36.713,92300.0
2012-01-25 10:15:00,46.24,46.33,46.05,46.32,59400.0,36.705,36.7765,36.5542,36.7685,59400.0
2012-01-25 10:20:00,46.33,46.39,46.13,46.15,40400.0,36.7765,36.8241,36.6177,36.6336,40400.0
2012-01-25 10:25:00,46.15,46.18,45.68,45.93,102300.0,36.6336,36.6574,36.2605,36.459,102300.0
2012-01-25 10:30:00,45.9,45.99,45.58,45.66,54100.0,36.4352,36.5066,36.1811,36.2446,54100.0
2012-01-25 10:35:00,45.66,45.85,45.64,45.72,43200.0,36.2446,36.3955,36.2288,36.2923,43200.0
2012-01-25 10:40:00,45.73,45.76,45.53,45.56,53900.0,36.3002,36.324,36.1415,36.1653,53900.0
2012-01-25 10:45:00,45.57,45.65,45.48,45.6,49700.0,36.1732,36.2367,36.1018,36.197,49700.0
2012-01-25 10:50:00,45.6,45.73,45.55,45.73,60000.0,36.197,36.3002,36.1573,36.3002,60000.0
2012-01-25 10:55:00,45.73,45.75,45.66,45.68,29500.0,36.3002,36.3161,36.2446,36.2605,29500.0
2012-01-25 11:00:00,45.67,45.77,45.66,45.74,55100.0,36.2526,36.332,36.2446,36.3081,55100.0
2012-01-25 11:05:00,45.73,45.95,45.72,45.94,63800.0,36.3002,36.4748,36.2923,36.4669,63800.0
2012-01-25 11:10:00,45.94,46.07,45.82,45.83,69700.0,36.4669,36.5701,36.3717,36.3796,69700.0
2012-01-25 11:15:00,45.83,46.05,45.83,45.88,43100.0,36.3796,36.5542,36.3796,36.4193,43100.0
2012-01-25 11:20:00,45.87,45.88,45.72,45.8,67800.0,36.4113,36.4193,36.2923,36.3558,67800.0
2012-01-25 11:25:00,45.79,45.79,45.53,45.57,27000.0,36.3478,36.3478,36.1415,36.1732,27000.0
2012-01-25 11:30:00,45.57,45.65,45.57,45.64,34600.0,36.1732,36.2367,36.1732,36.2288,34600.0
2012-01-25 11:35:00,45.64,45.64,45.5,45.53,35100.0,36.2288,36.2288,36.1176,36.1415,35100.0
2012-01-25 11:40:00,45.54,45.54,45.31,45.35,82300.0,36.1494,36.1494,35.9668,35.9986,82300.0
2012-01-25 11:45:00,45.35,45.36,45.06,45.15,61700.0,35.9986,36.0065,35.7684,35.8398,61700.0
2012-01-25 11:50:00,45.14,45.24,45.01,45.18,59700.0,35.8319,35.9113,35.7287,35.8636,59700.0
2012-01-25 11:55:00,45.17,45.17,44.92,45.17,65300.0,35.8557,35.8557,35.6572,35.8557,65300.0
2012-01-25 12:00:00,45.16,45.23,45.02,45.03,42400.0,35.8477,35.9033,35.7366,35.7446,42400.0
2012-01-25 12:05:00,45.03,45.22,45.03,45.15,51900.0,35.7446,35.8954,35.7446,35.8398,51900.0
2012-01-25 12:10:00,45.15,45.32,45.14,45.31,44000.0,35.8398,35.9748,35.8319,35.9668,44000.0
2012-01-25 12:15:00,45.31,45.32,45.2,45.21,48000.0,35.9668,35.9748,35.8795,35.8874,48000.0
2012-01-25 12:20:00,45.2,45.23,45.02,45.04,41000.0,35.8795,35.9033,35.7366,35.7525,41000.0
2012-01-25 12:25:00,45.05,45.29,44.95,45.09,74400.0,35.7604,35.9509,35.681,35.7922,74400.0
2012-01-25 12:30:00,45.08,45.48,45.08,45.45,57700.0,35.7842,36.1018,35.7842,36.0779,57700.0
2012-01-25 12:35:00,45.46,45.52,45.39,45.42,38100.0,36.0859,36.1335,36.0303,36.0541,38100.0
2012-01-25 12:40:00,45.42,45.42,45.26,45.26,48400.0,36.0541,36.0541,35.9271,35.9271,48400.0
2012-01-25 12:45:00,45.27,45.27,45.09,45.16,39600.0,35.9351,35.9351,35.7922,35.8477,39600.0
2012-01-25 12:50:00,45.17,45.18,44.88,45.0,65600.0,35.8557,35.8636,35.6255,35.7207,65600.0
2012-01-25 12:55:00,44.99,45.02,44.77,44.85,51600.0,35.7128,35.7366,35.5382,35.6017,51600.0
2012-01-25 13:00:00,44.84,45.01,44.83,45.0,95700.0,35.5937,35.7287,35.5858,35.7207,95700.0
2012-01-25 13:05:00,45.01,45.16,45.0,45.04,66300.0,35.7287,35.8477,35.7207,35.7525,66300.0
2012-01-25 13:10:00,45.03,45.06,44.95,45.03,75700.0,35.7446,35.7684,35.681,35.7446,75700.0
2012-01-25 13:15:00,45.02,45.03,44.82,44.84,51900.0,35.7366,35.7446,35.5779,35.5937,51900.0
2012-01-25 13:20:00,44.84,44.98,44.84,44.96,95200.0,35.5937,35.7049,35.5937,35.689,95200.0
2012-01-25 13:25:00,44.96,45.02,44.95,45.0,55300.0,35.689,35.7366,35.681,35.7207,55300.0
2012-01-25 13:30:00,45.0,45.21,45.0,45.16,34400.0,35.7207,35.8874,35.7207,35.8477,34400.0
2012-01-25 13:35:00,45.17,45.32,45.16,45.32,26500.0,35.8557,35.9748,35.8477,35.9748,26500.0
2012-01-25 13:40:00,45.33,45.42,45.33,45.42,42300.0,35.9827,36.0541,35.9827,36.0541,42300.0
2012-01-25 13:45:00,45.42,45.44,45.33,45.4,29100.0,36.0541,36.07,35.9827,36.0383,29100.0
2012-01-25 13:50:00,45.4,45.5,45.36,45.48,32800.0,36.0383,36.1176,36.0065,36.1018,32800.0
2012-01-25 13:55:00,45.48,45.49,45.37,45.47,38500.0,36.1018,36.1097,36.0144,36.0938,38500.0
2012-01-25 14:00:00,45.46,45.46,45.21,45.22,35400.0,36.0859,36.0859,35.8874,35.8954,35400.0
2012-01-25 14:05:00,45.21,45.22,45.06,45.06,35200.0,35.8874,35.8954,35.7684,35.7684,35200.0
2012-01-25 14:10:00,45.07,45.07,44.97,44.97,47000.0,35.7763,35.7763,35.6969,35.6969,47000.0
2012-01-25 14:15:00,44.97,45.1,44.96,45.0,53600.0,35.6969,35.8001,35.689,35.7207,53600.0
2012-01-25 14:20:00,45.02,45.09,44.98,44.99,46900.0,35.7366,35.7922,35.7049,35.7128,46900.0
2012-01-25 14:25:00,44.99,45.08,44.87,44.88,50800.0,35.7128,35.7842,35.6175,35.6255,50800.0
2012-01-25 14:30:00,44.88,44.91,44.86,44.9,110700.0,35.6255,35.6493,35.6096,35.6414,110700.0
2012-01-25 14:35:00,44.91,44.91,44.89,44.9,67400.0,35.6493,35.6493,35.6334,35.6414,67400.0
2012-01-25 14:40:00,44.9,44.91,44.72,44.78,80800.0,35.6414,35.6493,35.4985,35.5461,80800.0
2012-01-25 14:45:00,44.78,44.93,44.78,44.9,70600.0,35.5461,35.6652,35.5461,35.6414,70600.0
2012-01-25 14:50:00,44.9,44.93,44.88,44.9,68700.0,35.6414,35.6652,35.6255,35.6414,68700.0
2012-01-25 14:55:00,44.92,44.97,44.82,44.86,76200.0,35.6572,35.6969,35.5779,35.6096,76200.0
2012-01-25 15:00:00,44.87,44.87,44.85,44.86,80800.0,35.6175,35.6175,35.6017,35.6096,80800.0
2012-01-25 15:05:00,44.86,44.88,44.72,44.74,85000.0,35.6096,35.6255,35.4985,35.5144,85000.0
2012-01-25 15:10:00,44.74,44.75,44.65,44.66,36100.0,35.5144,35.5223,35.4429,35.4508,36100.0
2012-01-25 15:15:00,44.66,44.66,44.52,44.54,73600.0,35.4508,35.4508,35.3397,35.3556,73600.0
2012-01-25 15:20:00,44.53,44.74,44.53,44.69,97000.0,35.3477,35.5144,35.3477,35.4747,97000.0
2012-01-25 15:25:00,44.7,44.93,44.7,44.92,107200.0,35.4826,35.6652,35.4826,35.6572,107200.0
2012-01-25 15:30:00,44.91,45.11,44.91,45.06,129200.0,35.6493,35.8081,35.6493,35.7684,129200.0
2012-01-25 15:35:00,45.06,45.07,45.03,45.07,88800.0,35.7684,35.7763,35.7446,35.7763,88800.0
2012-01-25 15:40:00,45.07,45.15,45.07,45.1,72200.0,35.7763,35.8398,35.7763,35.8001,72200.0
2012-01-25 15:45:00,45.1,45.18,45.02,45.03,122900.0,35.8001,35.8636,35.7366,35.7446,122900.0
2012-01-25 15:50:00,45.02,45.05,44.95,44.97,141200.0,35.7366,35.7604,35.681,35.6969,141200.0
2012-01-25 15:55:00,44.97,45.01,44.92,44.95,131900.0,35.6969,35.7287,35.6572,35.681,131900.0
2012-01-26 09:30:00,44.88,45.01,44.6,44.88,77300.0,35.6255,35.7287,35.4032,35.6255,77300.0
2012-01-26 09:35:00,44.88,44.91,44.24,44.25,78000.0,35.6255,35.6493,35.1175,35.1254,78000.0
2012-01-26 09:40:00,44.24,44.39,44.22,44.24,75400.0,35.1175,35.2365,35.1016,35.1175,75400.0
2012-01-26 09:45:00,44.24,44.47,44.18,44.47,84800.0,35.1175,35.3,35.0698,35.3,84800.0
2012-01-26 09:50:00,44.47,44.61,44.41,44.52,67500.0,35.3,35.4112,35.2524,35.3397,67500.0
2012-01-26 09:55:00,44.53,44.79,44.52,44.76,47800.0,35.3477,35.554,35.3397,35.5302,47800.0
2012-01-26 10:00:00,44.76,44.86,44.71,44.77,54000.0,35.5302,35.6096,35.4905,35.5382,54000.0
2012-01-26 10:05:00,44.77,44.81,44.68,44.79,43800.0,35.5382,35.5699,35.4667,35.554,43800.0
2012-01-26 10:10:00,44.79,44.83,44.73,44.75,65900.0,35.554,35.5858,35.5064,35.5223,65900.0
2012-01-26 10:15:00,44.75,44.76,44.71,44.71,53900.0,35.5223,35.5302,35.4905,35.4905,53900.0
2012-01-26 10:20:00,44.71,44.71,44.54,44.55,48300.0,35.4905,35.4905,35.3556,35.3635,48300.0
2012-01-26 10:25:00,44.56,44.56,44.33,44.36,55600.0,35.3715,35.3715,35.1889,35.2127,55600.0
2012-01-26 10:30:00,44.36,44.52,44.36,44.47,41900.0,35.2127,35.3397,35.2127,35.3,41900.0
2012-01-26 10:35:00,44.47,44.67,44.47,44.67,22800.0,35.3,35.4588,35.3,35.4588,22800.0
2012-01-26 10:40:00,44.67,44.69,44.51,44.54,45800.0,35.4588,35.4747,35.3318,35.3556,45800.0
2012-01-26 10:45:00,44.54,44.61,44.54,44.57,52800.0,35.3556,35.4112,35.3556,35.3794,52800.0
2012-01-26 10:50:00,44.57,44.72,44.57,44.7,68500.0,35.3794,35.4985,35.3794,35.4826,68500.0
2012-01-26 10:55:00,44.7,44.7,44.59,44.6,70600.0,35.4826,35.4826,35.3953,35.4032,70600.0
2012-01-26 11:00:00,44.6,44.65,44.58,44.65,39200.0,35.4032,35.4429,35.3873,35.4429,39200.0
2012-01-26 11:05:00,44.65,44.75,44.65,44.71,76200.0,35.4429,35.5223,35.4429,35.4905,76200.0
2012-01-26 11:10:00,44.71,44.84,44.71,44.84,62700.0,35.4905,35.5937,35.4905,35.5937,62700.0
2012-01-26 11:15:00,44.85,44.86,44.75,44.76,26100.0,35.6017,35.6096,35.5223,35.5302,26100.0
2012-01-26 11:20:00,44.76,44.8,44.73,44.75,36100.0,35.5302,35.562,35.5064,35.5223,36100.0
2012-01-26 11:25:00,44.75,44.76,44.7,44.73,25000.0,35.5223,35.5302,35.4826,35.5064,25000.0
2012-01-26 11:30:00,44.72,44.8,44.72,44.79,22700.0,35.4985,35.562,35.4985,35.554,22700.0
2012-01-26 11:35:00,44.8,44.81,44.71,44.72,20700.0,35.562,35.5699,35.4905,35.4985,20700.0
2012-01-26 11:40:00,44.73,44.73,44.63,44.63,21500.0,35.5064,35.5064,35.427,35.427,21500.0
2012-01-26 11:45:00,44.62,44.63,44.61,44.62,13100.0,35.4191,35.427,35.4112,35.4191,13100.0
2012-01-26 11:50:00,44.61,44.68,44.6,44.68,16200.0,35.4112,35.4667,35.4032,35.4667,16200.0
2012-01-26 11:55:00,44.68,44.72,44.68,44.71,26300.0,35.4667,35.4985,35.4667,35.4905,26300.0
2012-01-26 12:00:00,44.71,44.71,44.68,44.69,41300.0,35.4905,35.4905,35.4667,35.4747,41300.0
2012-01-26 12:05:00,44.68,44.69,44.66,44.69,97000.0,35.4667,35.4747,35.4508,35.4747,97000.0
2012-01-26 12:10:00,44.69,44.74,44.69,44.73,16500.0,35.4747,35.5144,35.4747,35.5064,16500.0
2012-01-26 12:15:00,44.74,44.76,44.73,44.75,35500.0,35.5144,35.5302,35.5064,35.5223,35500.0
2012-01-26 12:20:00,44.76,44.77,44.74,44.75,117800.0,35.5302,35.5382,35.5144,35.5223,117800.0
2012-01-26 12:25:00,44.75,44.82,44.75,44.81,42600.0,35.5223,35.5779,35.5223,35.5699,42600.0
2012-01-26 12:30:00,44.81,44.87,44.81,44.84,36400.0,35.5699,35.6175,35.5699,35.5937,36400.0
2012-01-26 12:35:00,44.84,44.86,44.84,44.85,22700.0,35.5937,35.6096,35.5937,35.6017,22700.0
2012-01-26 12:40:00,44.85,44.85,44.81,44.82,31400.0,35.6017,35.6017,35.5699,35.5779,31400.0
2012-01-26 12:45:00,44.82,44.84,44.8,44.83,19100.0,35.5779,35.5937,35.562,35.5858,19100.0
2012-01-26 12:50:00,44.83,44.9,44.83,44.84,55100.0,35.5858,35.6414,35.5858,35.5937,55100.0
2012-01-26 12:55:00,44.85,44.85,44.84,44.84,14100.0,35.6017,35.6017,35.5937,35.5937,14100.0
2012-01-26 13:00:00,44.85,44.93,44.85,44.88,55400.0,35.6017,35.6652,35.6017,35.6255,55400.0
2012-01-26 13:05:00,44.87,44.93,44.86,44.92,28000.0,35.6175,35.6652,35.6096,35.6572,28000.0
2012-01-26 13:10:00,44.92,45.0,44.91,45.0,22200.0,35.6572,35.7207,35.6493,35.7207,22200.0
2012-01-26 13:15:00,45.0,45.1,45.0,45.09,99700.0,35.7207,35.8001,35.7207,35.7922,99700.0
2012-01-26 13:20:00,45.09,45.14,45.07,45.12,26800.0,35.7922,35.8319,35.7763,35.816,26800.0
2012-01-26 13:25:00,45.12,45.22,45.12,45.17,55600.0,35.816,35.8954,35.816,35.8557,55600.0
2012-01-26 13:30:00,45.17,45.17,45.11,45.11,75400.0,35.8557,35.8557,35.8081,35.8081,75400.0
2012-01-26 13:35:00,45.11,45.12,44.94,44.97,32000.0,35.8081,35.816,35.6731,35.6969,32000.0
2012-01-26 13:40:00,44.96,45.04,44.95,45.04,17800.0,35.689,35.7525,35.681,35.7525,17800.0
2012-01-26 13:45:00,45.04,45.12,45.04,45.12,15000.0,35.7525,35.816,35.7525,35.816,15000.0
2012-01-26 13:50:00,45.11,45.21,45.09,45.21,25100.0,35.8081,35.8874,35.7922,35.8874,25100.0
2012-01-26 13:55:00,45.21,45.37,45.21,45.37,57400.0,35.8874,36.0144,35.8874,36.0144,57400.0
2012-01-26 14:00:00,45.36,45.37,45.28,45.28,56500.0,36.0065,36.0144,35.943,35.943,56500.0
2012-01-26 14:05:00,45.28,45.36,45.23,45.34,84800.0,35.943,36.0065,35.9033,35.9906,84800.0
2012-01-26 14:10:00,45.34,45.34,45.25,45.31,32400.0,35.9906,35.9906,35.9192,35.9668,32400.0
2012-01-26 14:15:00,45.31,45.33,45.2,45.26,30800.0,35.9668,35.9827,35.8795,35.9271,30800.0
2012-01-26 14:20:00,45.26,45.27,45.14,45.17,23200.0,35.9271,35.9351,35.8319,35.8557,23200.0
2012-01-26 14:25:00,45.17,45.26,45.17,45.22,24300.0,35.8557,35.9271,35.8557,35.8954,24300.0
2012-01-26 14:30:00,45.22,45.24,45.19,45.24,27100.0,35.8954,35.9113,35.8716,35.9113,27100.0
2012-01-26 14:35:00,45.26,45.27,45.19,45.19,32800.0,35.9271,35.9351,35.8716,35.8716,32800.0
2012-01-26 14:40:00,45.19,45.2,45.13,45.16,34100.0,35.8716,35.8795,35.8239,35.8477,34100.0
2012-01-26 14:45:00,45.17,45.26,45.16,45.23,27600.0,35.8557,35.9271,35.8477,35.9033,27600.0
2012-01-26 14:50:00,45.23,45.24,45.21,45.23,25200.0,35.9033,35.9113,35.8874,35.9033,25200.0
2012-01-26 14:55:00,45.23,45.24,45.17,45.17,34100.0,35.9033,35.9113,35.8557,35.8557,34100.0
2012-01-26 15:00:00,45.16,45.17,45.11,45.13,36600.0,35.8477,35.8557,35.8081,35.8239,36600.0
2012-01-26 15:05:00,45.13,45.14,45.1,45.12,37100.0,35.8239,35.8319,35.8001,35.816,37100.0
2012-01-26 15:10:00,45.11,45.18,45.11,45.17,45200.0,35.8081,35.8636,35.8081,35.8557,45200.0
2012-01-26 15:15:00,45.18,45.2,45.16,45.16,69600.0,35.8636,35.8795,35.8477,35.8477,69600.0
2012-01-26 15:20:00,45.16,45.16,45.1,45.1,58400.0,35.8477,35.8477,35.8001,35.8001,58400.0
2012-01-26 15:25:00,45.1,45.12,45.08,45.09,55200.0,35.8001,35.816,35.7842,35.7922,55200.0
2012-01-26 15:30:00,45.08,45.16,45.08,45.15,73500.0,35.7842,35.8477,35.7842,35.8398,73500.0
2012-01-26 15:35:00,45.15,45.2,45.14,45.19,42300.0,35.8398,35.8795,35.8319,35.8716,42300.0
2012-01-26 15:40:00,45.19,45.23,45.18,45.22,41000.0,35.8716,35.9033,35.8636,35.8954,41000.0
2012-01-26 15:45:00,45.23,45.33,45.23,45.32,78100.0,35.9033,35.9827,35.9033,35.9748,78100.0
2012-01-26 15:50:00,45.32,45.32,45.22,45.23,83900.0,35.9748,35.9748,35.8954,35.9033,83900.0
2012-01-26 15:55:00,45.24,45.33,45.23,45.33,147200.0,35.9113,35.9827,35.9033,35.9827,147200.0
2012-01-27 09:30:00,45.04,45.24,44.91,45.24,34200.0,35.7525,35.9113,35.6493,35.9113,34200.0
2012-01-27 09:35:00,45.25,45.25,45.12,45.13,28500.0,35.9192,35.9192,35.816,35.8239,28500.0
2012-01-27 09:40:00,45.13,45.14,45.03,45.03,25800.0,35.8239,35.8319,35.7446,35.7446,25800.0
2012-01-27 09:45:00,45.04,45.14,45.04,45.14,30600.0,35.7525,35.8319,35.7525,35.8319,30600.0
2012-01-27 09:50:00,45.15,45.16,45.1,45.16,14700.0,35.8398,35.8477,35.8001,35.8477,14700.0
2012-01-27 09:55:00,45.16,45.25,45.1,45.23,42000.0,35.8477,35.9192,35.8001,35.9033,42000.0
2012-01-27 10:00:00,45.23,45.25,45.11,45.11,23400.0,35.9033,35.9192,35.8081,35.8081,23400.0
2012-01-27 10:05:00,45.11,45.15,45.11,45.14,22700.0,35.8081,35.8398,35.8081,35.8319,22700.0
2012-01-27 10:10:00,45.13,45.14,45.02,45.14,34900.0,35.8239,35.8319,35.7366,35.8319,34900.0
2012-01-27 10:15:00,45.15,45.24,45.13,45.2,24400.0,35.8398,35.9113,35.8239,35.8795,24400.0
2012-01-27 10:20:00,45.19,45.27,45.16,45.24,16000.0,35.8716,35.9351,35.8477,35.9113,16000.0
2012-01-27 10:25:00,45.24,45.31,45.22,45.29,22700.0,35.9113,35.9668,35.8954,35.9509,22700.0
2012-01-27 10:30:00,45.29,45.36,45.28,45.32,29000.0,35.9509,36.0065,35.943,35.9748,29000.0
2012-01-27 10:35:00,45.32,45.32,45.2,45.2,27000.0,35.9748,35.9748,35.8795,35.8795,27000.0
2012-01-27 10:40:00,45.2,45.23,45.13,45.23,14700.0,35.8795,35.9033,35.8239,35.9033,14700.0
2012-01-27 10:45:00,45.23,45.28,45.21,45.28,30500.0,35.9033,35.943,35.8874,35.943,30500.0
2012-01-27 10:50:00,45.27,45.39,45.27,45.38,20400.0,35.9351,36.0303,35.9351,36.0224,20400.0
2012-01-27 10:55:00,45.38,45.42,45.34,45.42,12000.0,36.0224,36.0541,35.9906,36.0541,12000.0
2012-01-27 11:00:00,45.42,45.48,45.4,45.4,28800.0,36.0541,36.1018,36.0383,36.0383,28800.0
2012-01-27 11:05:00,45.39,45.45,45.38,45.43,17800.0,36.0303,36.0779,36.0224,36.0621,17800.0
2012-01-27 11:10:00,45.42,45.43,45.35,45.35,17700.0,36.0541,36.0621,35.9986,35.9986,17700.0
2012-01-27 11:15:00,45.36,45.47,45.36,45.47,22600.0,36.0065,36.0938,36.0065,36.0938,22600.0
2012-01-27 11:20:00,45.47,45.58,45.47,45.56,37000.0,36.0938,36.1811,36.0938,36.1653,37000.0
2012-01-27 11:25:00,45.56,45.63,45.56,45.56,27100.0,36.1653,36.2208,36.1653,36.1653,27100.0
2012-01-27 11:30:00,45.55,45.57,45.52,45.54,30100.0,36.1573,36.1732,36.1335,36.1494,30100.0
2012-01-27 11:35:00,45.53,45.67,45.52,45.66,35000.0,36.1415,36.2526,36.1335,36.2446,35000.0
2012-01-27 11:40:00,45.66,45.66,45.55,45.59,21900.0,36.2446,36.2446,36.1573,36.1891,21900.0
2012-01-27 11:45:00,45.59,45.64,45.59,45.63,17100.0,36.1891,36.2288,36.1891,36.2208,17100.0
2012-01-27 11:50:00,45.63,45.7,45.63,45.7,34200.0,36.2208,36.2764,36.2208,36.2764,34200.0
2012-01-27 11:55:00,45.7,45.73,45.63,45.68,23700.0,36.2764,36.3002,36.2208,36.2605,23700.0
2012-01-27 12:00:00,45.68,45.68,45.62,45.64,28000.0,36.2605,36.2605,36.2129,36.2288,28000.0
2012-01-27 12:05:00,45.64,45.65,45.56,45.62,69800.0,36.2288,36.2367,36.1653,36.2129,69800.0
2012-01-27 12:10:00,45.63,45.67,45.61,45.65,27700.0,36.2208,36.2526,36.205,36.2367,27700.0
2012-01-27 12:15:00,45.65,45.7,45.63,45.7,24300.0,36.2367,36.2764,36.2208,36.2764,24300.0
2012-01-27 12:20:00,45.7,45.73,45.67,45.7,19800.0,36.2764,36.3002,36.2526,36.2764,19800.0
2012-01-27 12:25:00,45.7,45.73,45.7,45.72,15100.0,36.2764,36.3002,36.2764,36.2923,15100.0
2012-01-27 12:30:00,45.72,45.74,45.7,45.74,21700.0,36.2923,36.3081,36.2764,36.3081,21700.0
2012-01-27 12:35:00,45.73,45.75,45.73,45.75,15300.0,36.3002,36.3161,36.3002,36.3161,15300.0
2012-01-27 12:40:00,45.75,45.84,45.74,45.84,25200.0,36.3161,36.3875,36.3081,36.3875,25200.0
2012-01-27 12:45:00,45.83,45.91,45.8,45.91,34700.0,36.3796,36.4431,36.3558,36.4431,34700.0
2012-01-27 12:50:00,45.9,45.91,45.82,45.83,18000.0,36.4352,36.4431,36.3717,36.3796,18000.0
2012-01-27 12:55:00,45.82,45.87,45.78,45.79,25100.0,36.3717,36.4113,36.3399,36.3478,25100.0
2012-01-27 13:00:00,45.8,45.85,45.77,45.84,23600.0,36.3558,36.3955,36.332,36.3875,23600.0
2012-01-27 13:05:00,45.85,45.85,45.79,45.81,29100.0,36.3955,36.3955,36.3478,36.3637,29100.0
2012-01-27 13:10:00,45.81,45.81,45.73,45.75,25000.0,36.3637,36.3637,36.3002,36.3161,25000.0
2012-01-27 13:15:00,45.74,45.83,45.73,45.77,25700.0,36.3081,36.3796,36.3002,36.332,25700.0
2012-01-27 13:20:00,45.77,45.78,45.73,45.74,19000.0,36.332,36.3399,36.3002,36.3081,19000.0
2012-01-27 13:25:00,45.75,45.76,45.75,45.76,8600.0,36.3161,36.324,36.3161,36.324,8600.0
2012-01-27 13:30:00,45.76,45.8,45.75,45.8,27300.0,36.324,36.3558,36.3161,36.3558,27300.0
2012-01-27 13:35:00,45.8,45.88,45.8,45.86,18200.0,36.3558,36.4193,36.3558,36.4034,18200.0
2012-01-27 13:40:00,45.86,45.88,45.82,45.82,12200.0,36.4034,36.4193,36.3717,36.3717,12200.0
2012-01-27 13:45:00,45.81,45.81,45.78,45.79,10500.0,36.3637,36.3637,36.3399,36.3478,10500.0
2012-01-27 13:50:00,45.78,45.8,45.78,45.78,11400.0,36.3399,36.3558,36.3399,36.3399,11400.0
2012-01-27 13:55:00,45.79,45.82,45.78,45.82,22300.0,36.3478,36.3717,36.3399,36.3717,22300.0
2012-01-27 14:00:00,45.81,45.86,45.8,45.8,22200.0,36.3637,36.4034,36.3558,36.3558,22200.0
2012-01-27 14:05:00,45.79,45.79,45.74,45.75,23500.0,36.3478,36.3478,36.3081,36.3161,23500.0
2012-01-27 14:10:00,45.75,45.75,45.66,45.66,24300.0,36.3161,36.3161,36.2446,36.2446,24300.0
2012-01-27 14:15:00,45.66,45.66,45.64,45.65,30900.0,36.2446,36.2446,36.2288,36.2367,30900.0
2012-01-27 14:20:00,45.65,45.67,45.61,45.61,27100.0,36.2367,36.2526,36.205,36.205,27100.0
2012-01-27 14:25:00,45.61,45.62,45.6,45.6,14500.0,36.205,36.2129,36.197,36.197,14500.0
2012-01-27 14:30:00,45.61,45.66,45.6,45.65,25500.0,36.205,36.2446,36.197,36.2367,25500.0
2012-01-27 14:35:00,45.66,45.67,45.65,45.67,16500.0,36.2446,36.2526,36.2367,36.2526,16500.0
2012-01-27 14:40:00,45.68,45.69,45.6,45.6,34900.0,36.2605,36.2685,36.197,36.197,34900.0
2012-01-27 14:45:00,45.61,45.64,45.6,45.64,17100.0,36.205,36.2288,36.197,36.2288,17100.0
2012-01-27 14:50:00,45.63,45.64,45.61,45.64,37600.0,36.2208,36.2288,36.205,36.2288,37600.0
2012-01-27 14:55:00,45.64,45.73,45.64,45.71,24600.0,36.2288,36.3002,36.2288,36.2843,24600.0
2012-01-27 15:00:00,45.7,45.74,45.7,45.72,24300.0,36.2764,36.3081,36.2764,36.2923,24300.0
2012-01-27 15:05:00,45.72,45.76,45.72,45.76,21900.0,36.2923,36.324,36.2923,36.324,21900.0
2012-01-27 15:10:00,45.75,45.84,45.75,45.84,28800.0,36.3161,36.3875,36.3161,36.3875,28800.0
2012-01-27 15:15:00,45.84,45.88,45.83,45.87,21400.0,36.3875,36.4193,36.3796,36.4113,21400.0
2012-01-27 15:20:00,45.87,45.91,45.87,45.91,43400.0,36.4113,36.4431,36.4113,36.4431,43400.0
2012-01-27 15:25:00,45.91,45.95,45.9,45.95,57200.0,36.4431,36.4748,36.4352,36.4748,57200.0
2012-01-27 15:30:00,45.94,45.95,45.83,45.84,49300.0,36.4669,36.4748,36.3796,36.3875,49300.0
2012-01-27 15:35:00,45.83,45.84,45.83,45.83,26100.0,36.3796,36.3875,36.3796,36.3796,26100.0
2012-01-27 15:40:00,45.83,45.88,45.8,45.88,57100.0,36.3796,36.4193,36.3558,36.4193,57100.0
2012-01-27 15:45:00,45.87,45.89,45.84,45.86,90900.0,36.4113,36.4272,36.3875,36.4034,90900.0
2012-01-27 15:50:00,45.87,45.88,45.84,45.85,49100.0,36.4113,36.4193,36.3875,36.3955,49100.0
2012-01-27 15:55:00,45.85,45.86,45.81,45.83,139400.0,36.3955,36.4034,36.3637,36.3796,139400.0
2012-01-30 09:30:00,45.92,46.45,45.86,46.24,146500.0,36.451,36.8717,36.4034,36.705,146500.0
2012-01-30 09:35:00,46.25,46.39,46.19,46.36,51600.0,36.713,36.8241,36.6654,36.8003,51600.0
2012-01-30 09:40:00,46.34,46.34,46.21,46.22,44000.0,36.7844,36.7844,36.6812,36.6892,44000.0
2012-01-30 09:45:00,46.22,46.22,46.1,46.17,79700.0,36.6892,36.6892,36.5939,36.6495,79700.0
2012-01-30 09:50:00,46.16,46.22,46.03,46.14,78100.0,36.6415,36.6892,36.5383,36.6257,78100.0
2012-01-30 09:55:00,46.15,46.22,46.1,46.15,41900.0,36.6336,36.6892,36.5939,36.6336,41900.0
2012-01-30 10:00:00,46.15,46.27,46.15,46.22,55900.0,36.6336,36.7289,36.6336,36.6892,55900.0
2012-01-30 10:05:00,46.22,46.23,45.96,46.01,71000.0,36.6892,36.6971,36.4828,36.5225,71000.0
2012-01-30 10:10:00,46.01,46.05,45.76,45.91,47900.0,36.5225,36.5542,36.324,36.4431,47900.0
2012-01-30 10:15:00,45.9,45.95,45.79,45.91,40300.0,36.4352,36.4748,36.3478,36.4431,40300.0
2012-01-30 10:20:00,45.9,45.93,45.85,45.93,29800.0,36.4352,36.459,36.3955,36.459,29800.0
2012-01-30 10:25:00,45.92,45.92,45.69,45.83,38300.0,36.451,36.451,36.2685,36.3796,38300.0
2012-01-30 10:30:00,45.83,45.86,45.78,45.86,28000.0,36.3796,36.4034,36.3399,36.4034,28000.0
2012-01-30 10:35:00,45.86,45.86,45.78,45.83,26300.0,36.4034,36.4034,36.3399,36.3796,26300.0
2012-01-30 10:40:00,45.83,45.83,45.75,45.82,26000.0,36.3796,36.3796,36.3161,36.3717,26000.0
2012-01-30 10:45:00,45.81,45.88,45.78,45.85,39600.0,36.3637,36.4193,36.3399,36.3955,39600.0
2012-01-30 10:50:00,45.86,45.86,45.8,45.83,40200.0,36.4034,36.4034,36.3558,36.3796,40200.0
2012-01-30 10:55:00,45.83,45.84,45.78,45.81,22500.0,36.3796,36.3875,36.3399,36.3637,22500.0
2012-01-30 11:00:00,45.81,45.9,45.81,45.84,32800.0,36.3637,36.4352,36.3637,36.3875,32800.0
2012-01-30 11:05:00,45.84,45.84,45.78,45.79,26200.0,36.3875,36.3875,36.3399,36.3478,26200.0
2012-01-30 11:10:00,45.8,45.82,45.69,45.73,48700.0,36.3558,36.3717,36.2685,36.3002,48700.0
2012-01-30 11:15:00,45.73,45.8,45.73,45.79,30800.0,36.3002,36.3558,36.3002,36.3478,30800.0
2012-01-30 11:20:00,45.79,45.79,45.74,45.78,31000.0,36.3478,36.3478,36.3081,36.3399,31000.0
2012-01-30 11:25:00,45.77,45.8,45.77,45.78,14700.0,36.332,36.3558,36.332,36.3399,14700.0
2012-01-30 11:30:00,45.79,45.82,45.78,45.81,18900.0,36.3478,36.3717,36.3399,36.3637,18900.0
2012-01-30 11:35:00,45.81,45.83,45.8,45.82,17900.0,36.3637,36.3796,36.3558,36.3717,17900.0
2012-01-30 11:40:00,45.81,45.85,45.8,45.84,65700.0,36.3637,36.3955,36.3558,36.3875,65700.0
2012-01-30 11:45:00,45.85,45.85,45.79,45.79,27400.0,36.3955,36.3955,36.3478,36.3478,27400.0
2012-01-30 11:50:00,45.79,45.81,45.78,45.79,16200.0,36.3478,36.3637,36.3399,36.3478,16200.0
2012-01-30 11:55:00,45.79,45.81,45.79,45.81,24800.0,36.3478,36.3637,36.3478,36.3637,24800.0
2012-01-30 12:00:00,45.81,45.82,45.78,45.79,24600.0,36.3637,36.3717,36.3399,36.3478,24600.0
2012-01-30 12:05:00,45.79,45.83,45.79,45.83,11800.0,36.3478,36.3796,36.3478,36.3796,11800.0
2012-01-30 12:10:00,45.83,45.84,45.8,45.81,40300.0,36.3796,36.3875,36.3558,36.3637,40300.0
2012-01-30 12:15:00,45.81,45.83,45.8,45.81,11500.0,36.3637,36.3796,36.3558,36.3637,11500.0
2012-01-30 12:20:00,45.8,45.8,45.76,45.76,16900.0,36.3558,36.3558,36.324,36.324,16900.0
2012-01-30 12:25:00,45.76,45.76,45.71,45.71,12900.0,36.324,36.324,36.2843,36.2843,12900.0
2012-01-30 12:30:00,45.72,45.74,45.71,45.71,10000.0,36.2923,36.3081,36.2843,36.2843,10000.0
2012-01-30 12:35:00,45.7,45.7,45.64,45.69,25500.0,36.2764,36.2764,36.2288,36.2685,25500.0
2012-01-30 12:40:00,45.7,45.71,45.66,45.7,40900.0,36.2764,36.2843,36.2446,36.2764,40900.0
2012-01-30 12:45:00,45.69,45.75,45.67,45.75,23900.0,36.2685,36.3161,36.2526,36.3161,23900.0
2012-01-30 12:50:00,45.75,45.8,45.75,45.8,21900.0,36.3161,36.3558,36.3161,36.3558,21900.0
2012-01-30 12:55:00,45.8,45.84,45.79,45.84,19800.0,36.3558,36.3875,36.3478,36.3875,19800.0
2012-01-30 13:00:00,45.84,45.9,45.84,45.88,21700.0,36.3875,36.4352,36.3875,36.4193,21700.0
2012-01-30 13:05:00,45.89,45.89,45.79,45.82,21400.0,36.4272,36.4272,36.3478,36.3717,21400.0
2012-01-30 13:10:00,45.82,45.86,45.81,45.86,12300.0,36.3717,36.4034,36.3637,36.4034,12300.0
2012-01-30 13:15:00,45.85,45.86,45.84,45.86,11400.0,36.3955,36.4034,36.3875,36.4034,11400.0
2012-01-30 13:20:00,45.85,45.89,45.85,45.89,16000.0,36.3955,36.4272,36.3955,36.4272,16000.0
2012-01-30 13:25:00,45.89,45.9,45.88,45.9,12000.0,36.4272,36.4352,36.4193,36.4352,12000.0
2012-01-30 13:30:00,45.9,45.98,45.89,45.96,36800.0,36.4352,36.4987,36.4272,36.4828,36800.0
2012-01-30 13:35:00,45.96,46.03,45.95,46.02,18900.0,36.4828,36.5383,36.4748,36.5304,18900.0
2012-01-30 13:40:00,46.03,46.06,46.03,46.04,22900.0,36.5383,36.5622,36.5383,36.5463,22900.0
2012-01-30 13:45:00,46.04,46.12,46.03,46.07,24500.0,36.5463,36.6098,36.5383,36.5701,24500.0
2012-01-30 13:50:00,46.06,46.07,46.0,46.02,17400.0,36.5622,36.5701,36.5145,36.5304,17400.0
2012-01-30 13:55:00,46.03,46.07,46.03,46.04,15800.0,36.5383,36.5701,36.5383,36.5463,15800.0
2012-01-30 14:00:00,46.03,46.03,45.94,45.94,17500.0,36.5383,36.5383,36.4669,36.4669,17500.0
2012-01-30 14:05:00,45.94,46.0,45.91,46.0,17800.0,36.4669,36.5145,36.4431,36.5145,17800.0
2012-01-30 14:10:00,45.99,46.07,45.99,46.01,28200.0,36.5066,36.5701,36.5066,36.5225,28200.0
2012-01-30 14:15:00,46.02,46.03,45.97,45.98,8000.0,36.5304,36.5383,36.4907,36.4987,8000.0
2012-01-30 14:20:00,45.97,45.98,45.9,45.9,17000.0,36.4907,36.4987,36.4352,36.4352,17000.0
2012-01-30 14:25:00,45.9,45.94,45.89,45.93,8100.0,36.4352,36.4669,36.4272,36.459,8100.0
2012-01-30 14:30:00,45.94,45.94,45.87,45.88,21700.0,36.4669,36.4669,36.4113,36.4193,21700.0
2012-01-30 14:35:00,45.88,45.91,45.87,45.89,19600.0,36.4193,36.4431,36.4113,36.4272,19600.0
2012-01-30 14:40:00,45.89,45.94,45.89,45.94,9600.0,36.4272,36.4669,36.4272,36.4669,9600.0
2012-01-30 14:45:00,45.93,45.95,45.88,45.88,17100.0,36.459,36.4748,36.4193,36.4193,17100.0
2012-01-30 14:50:00,45.89,45.89,45.82,45.84,21400.0,36.4272,36.4272,36.3717,36.3875,21400.0
2012-01-30 14:55:00,45.85,45.91,45.85,45.9,25700.0,36.3955,36.4431,36.3955,36.4352,25700.0
2012-01-30 15:00:00,45.91,45.91,45.83,45.86,29400.0,36.4431,36.4431,36.3796,36.4034,29400.0
2012-01-30 15:05:00,45.86,45.88,45.85,45.86,23400.0,36.4034,36.4193,36.3955,36.4034,23400.0
2012-01-30 15:10:00,45.87,45.92,45.86,45.9,33000.0,36.4113,36.451,36.4034,36.4352,33000.0
2012-01-30 15:15:00,45.9,45.96,45.9,45.93,26800.0,36.4352,36.4828,36.4352,36.459,26800.0
2012-01-30 15:20:00,45.93,45.96,45.88,45.96,27400.0,36.459,36.4828,36.4193,36.4828,27400.0
2012-01-30 15:25:00,45.95,45.97,45.92,45.93,35200.0,36.4748,36.4907,36.451,36.459,35200.0
2012-01-30 15:30:00,45.94,45.95,45.88,45.9,43600.0,36.4669,36.4748,36.4193,36.4352,43600.0
2012-01-30 15:35:00,45.9,45.9,45.84,45.85,37800.0,36.4352,36.4352,36.3875,36.3955,37800.0
2012-01-30 15:40:00,45.86,45.89,45.85,45.86,46600.0,36.4034,36.4272,36.3955,36.4034,46600.0
2012-01-30 15:45:00,45.86,45.93,45.83,45.93,55400.0,36.4034,36.459,36.3796,36.459,55400.0
2012-01-30 15:50:00,45.93,45.93,45.89,45.89,53300.0,36.459,36.459,36.4272,36.4272,53300.0
2012-01-30 15:55:00,45.9,45.94,45.88,45.93,94400.0,36.4352,36.4669,36.4193,36.459,94400.0
2012-01-31 09:30:00,46.18,46.4,46.09,46.12,57400.0,36.6574,36.8321,36.586,36.6098,57400.0
2012-01-31 09:35:00,46.14,46.24,46.12,46.19,24500.0,36.6257,36.705,36.6098,36.6654,24500.0
2012-01-31 09:40:00,46.21,46.3,46.1,46.23,35200.0,36.6812,36.7527,36.5939,36.6971,35200.0
2012-01-31 09:45:00,46.23,46.31,46.22,46.23,40600.0,36.6971,36.7606,36.6892,36.6971,40600.0
2012-01-31 09:50:00,46.23,46.29,46.21,46.24,27600.0,36.6971,36.7447,36.6812,36.705,27600.0
2012-01-31 09:55:00,46.25,46.3,46.19,46.26,24700.0,36.713,36.7527,36.6654,36.7209,24700.0
2012-01-31 10:00:00,46.25,46.27,46.12,46.17,59300.0,36.713,36.7289,36.6098,36.6495,59300.0
2012-01-31 10:05:00,46.17,46.17,46.1,46.12,24500.0,36.6495,36.6495,36.5939,36.6098,24500.0
2012-01-31 10:10:00,46.12,46.21,46.12,46.21,25600.0,36.6098,36.6812,36.6098,36.6812,25600.0
2012-01-31 10:15:00,46.2,46.21,46.17,46.19,23600.0,36.6733,36.6812,36.6495,36.6654,23600.0
2012-01-31 10:20:00,46.2,46.24,46.2,46.23,9700.0,36.6733,36.705,36.6733,36.6971,9700.0
2012-01-31 10:25:00,46.23,46.27,46.18,46.18,16400.0,36.6971,36.7289,36.6574,36.6574,16400.0
2012-01-31 10:30:00,46.18,46.22,46.18,46.2,17500.0,36.6574,36.6892,36.6574,36.6733,17500.0
2012-01-31 10:35:00,46.21,46.22,46.1,46.12,31700.0,36.6812,36.6892,36.5939,36.6098,31700.0
2012-01-31 10:40:00,46.11,46.17,46.09,46.17,14600.0,36.6019,36.6495,36.586,36.6495,14600.0
2012-01-31 10:45:00,46.16,46.16,46.01,46.02,29900.0,36.6415,36.6415,36.5225,36.5304,29900.0
2012-01-31 10:50:00,46.02,46.02,45.91,45.94,15600.0,36.5304,36.5304,36.4431,36.4669,15600.0
2012-01-31 10:55:00,45.94,46.0,45.91,46.0,14200.0,36.4669,36.5145,36.4431,36.5145,14200.0
2012-01-31 11:00:00,46.01,46.06,46.01,46.05,25600.0,36.5225,36.5622,36.5225,36.5542,25600.0
2012-01-31 11:05:00,46.05,46.07,46.04,46.06,16000.0,36.5542,36.5701,36.5463,36.5622,16000.0
2012-01-31 11:10:00,46.06,46.07,46.0,46.05,24300.0,36.5622,36.5701,36.5145,36.5542,24300.0
2012-01-31 11:15:00,46.06,46.11,46.06,46.1,19400.0,36.5622,36.6019,36.5622,36.5939,19400.0
2012-01-31 11:20:00,46.1,46.15,46.08,46.12,19600.0,36.5939,36.6336,36.578,36.6098,19600.0
2012-01-31 11:25:00,46.13,46.16,46.1,46.11,17200.0,36.6177,36.6415,36.5939,36.6019,17200.0
2012-01-31 11:30:00,46.11,46.11,46.02,46.04,13800.0,36.6019,36.6019,36.5304,36.5463,13800.0
2012-01-31 11:35:00,46.04,46.12,46.04,46.11,11900.0,36.5463,36.6098,36.5463,36.6019,11900.0
2012-01-31 11:40:00,46.11,46.15,46.11,46.12,11200.0,36.6019,36.6336,36.6019,36.6098,11200.0
2012-01-31 11:45:00,46.13,46.13,46.03,46.05,10700.0,36.6177,36.6177,36.5383,36.5542,10700.0
2012-01-31 11:50:00,46.06,46.07,46.0,46.01,21800.0,36.5622,36.5701,36.5145,36.5225,21800.0
2012-01-31 11:55:00,46.01,46.07,46.01,46.06,15600.0,36.5225,36.5701,36.5225,36.5622,15600.0
2012-01-31 12:00:00,46.06,46.08,46.05,46.05,9500.0,36.5622,36.578,36.5542,36.5542,9500.0
2012-01-31 12:05:00,46.05,46.07,45.98,46.03,28000.0,36.5542,36.5701,36.4987,36.5383,28000.0
2012-01-31 12:10:00,46.03,46.04,46.01,46.02,9800.0,36.5383,36.5463,36.5225,36.5304,9800.0
2012-01-31 12:15:00,46.03,46.04,46.02,46.04,7600.0,36.5383,36.5463,36.5304,36.5463,7600.0
2012-01-31 12:20:00,46.04,46.04,46.0,46.01,9500.0,36.5463,36.5463,36.5145,36.5225,9500.0
2012-01-31 12:25:00,46.0,46.04,46.0,46.01,9400.0,36.5145,36.5463,36.5145,36.5225,9400.0
2012-01-31 12:30:00,46.01,46.07,46.01,46.07,7700.0,36.5225,36.5701,36.5225,36.5701,7700.0
2012-01-31 12:35:00,46.06,46.08,46.06,46.07,25500.0,36.5622,36.578,36.5622,36.5701,25500.0
2012-01-31 12:40:00,46.06,46.07,46.06,46.06,5200.0,36.5622,36.5701,36.5622,36.5622,5200.0
2012-01-31 12:45:00,46.06,46.09,46.06,46.07,24200.0,36.5622,36.586,36.5622,36.5701,24200.0
2012-01-31 12:50:00,46.06,46.09,46.06,46.08,8200.0,36.5622,36.586,36.5622,36.578,8200.0
2012-01-31 12:55:00,46.09,46.09,46.08,46.08,3000.0,36.586,36.586,36.578,36.578,3000.0
2012-01-31 13:00:00,46.09,46.1,46.08,46.1,13300.0,36.586,36.5939,36.578,36.5939,13300.0
2012-01-31 13:05:00,46.09,46.12,46.09,46.09,26600.0,36.586,36.6098,36.586,36.586,26600.0
2012-01-31 13:10:00,46.1,46.12,46.09,46.11,15100.0,36.5939,36.6098,36.586,36.6019,15100.0
2012-01-31 13:15:00,46.11,46.12,46.1,46.12,8000.0,36.6019,36.6098,36.5939,36.6098,8000.0
2012-01-31 13:20:00,46.12,46.13,46.11,46.12,8500.0,36.6098,36.6177,36.6019,36.6098,8500.0
2012-01-31 13:25:00,46.12,46.17,46.12,46.17,16000.0,36.6098,36.6495,36.6098,36.6495,16000.0
2012-01-31 13:30:00,46.17,46.17,46.14,46.16,14000.0,36.6495,36.6495,36.6257,36.6415,14000.0
2012-01-31 13:35:00,46.16,46.18,46.13,46.14,17500.0,36.6415,36.6574,36.6177,36.6257,17500.0
2012-01-31 13:40:00,46.13,46.15,46.13,46.15,22600.0,36.6177,36.6336,36.6177,36.6336,22600.0
2012-01-31 13:45:00,46.14,46.17,46.14,46.14,13300.0,36.6257,36.6495,36.6257,36.6257,13300.0
2012-01-31 13:50:00,46.14,46.15,46.11,46.11,14300.0,36.6257,36.6336,36.6019,36.6019,14300.0
2012-01-31 13:55:00,46.12,46.14,46.11,46.14,19700.0,36.6098,36.6257,36.6019,36.6257,19700.0
2012-01-31 14:00:00,46.13,46.14,46.11,46.13,18300.0,36.6177,36.6257,36.6019,36.6177,18300.0
2012-01-31 14:05:00,46.13,46.15,46.12,46.15,13100.0,36.6177,36.6336,36.6098,36.6336,13100.0
2012-01-31 14:10:00,46.15,46.27,46.14,46.23,36900.0,36.6336,36.7289,36.6257,36.6971,36900.0
2012-01-31 14:15:00,46.23,46.27,46.2,46.27,8600.0,36.6971,36.7289,36.6733,36.7289,8600.0
2012-01-31 14:20:00,46.27,46.35,46.27,46.28,41500.0,36.7289,36.7924,36.7289,36.7368,41500.0
2012-01-31 14:25:00,46.28,46.34,46.28,46.3,17100.0,36.7368,36.7844,36.7368,36.7527,17100.0
2012-01-31 14:30:00,46.3,46.32,46.29,46.31,22600.0,36.7527,36.7685,36.7447,36.7606,22600.0
2012-01-31 14:35:00,46.31,46.31,46.3,46.31,13500.0,36.7606,36.7606,36.7527,36.7606,13500.0
2012-01-31 14:40:00,46.3,46.33,46.3,46.32,32600.0,36.7527,36.7765,36.7527,36.7685,32600.0
2012-01-31 14:45:00,46.33,46.35,46.32,46.35,75700.0,36.7765,36.7924,36.7685,36.7924,75700.0
2012-01-31 14:50:00,46.34,46.37,46.34,46.34,22600.0,36.7844,36.8082,36.7844,36.7844,22600.0
2012-01-31 14:55:00,46.35,46.35,46.34,46.34,22500.0,36.7924,36.7924,36.7844,36.7844,22500.0
2012-01-31 15:00:00,46.35,46.37,46.34,46.36,75400.0,36.7924,36.8082,36.7844,36.8003,75400.0
2012-01-31 15:05:00,46.36,46.42,46.35,46.42,33400.0,36.8003,36.8479,36.7924,36.8479,33400.0
2012-01-31 15:10:00,46.42,46.44,46.4,46.43,55400.0,36.8479,36.8638,36.8321,36.8559,55400.0
2012-01-31 15:15:00,46.43,46.48,46.42,46.42,34300.0,36.8559,36.8956,36.8479,36.8479,34300.0
2012-01-31 15:20:00,46.43,46.48,46.41,46.44,174300.0,36.8559,36.8956,36.84,36.8638,174300.0
2012-01-31 15:25:00,46.44,46.47,46.43,46.47,29900.0,36.8638,36.8876,36.8559,36.8876,29900.0
2012-01-31 15:30:00,46.46,46.52,46.4,46.4,67800.0,36.8797,36.9273,36.8321,36.8321,67800.0
2012-01-31 15:35:00,46.39,46.49,46.38,46.43,75800.0,36.8241,36.9035,36.8162,36.8559,75800.0
2012-01-31 15:40:00,46.43,46.48,46.42,46.44,36300.0,36.8559,36.8956,36.8479,36.8638,36300.0
2012-01-31 15:45:00,46.44,46.5,46.42,46.42,66600.0,36.8638,36.9114,36.8479,36.8479,66600.0
2012-01-31 15:50:00,46.43,46.44,46.37,46.39,51700.0,36.8559,36.8638,36.8082,36.8241,51700.0
2012-01-31 15:55:00,46.38,46.47,46.37,46.42,84200.0,36.8162,36.8876,36.8082,36.8479,84200.0
2012-02-01 09:30:00,46.07,46.72,46.07,46.72,57700.0,36.5701,37.0861,36.5701,37.0861,57700.0
2012-02-01 09:35:00,46.72,46.77,46.62,46.62,30300.0,37.0861,37.1258,37.0067,37.0067,30300.0
2012-02-01 09:40:00,46.62,46.62,46.55,46.56,40000.0,37.0067,37.0067,36.9511,36.9591,40000.0
2012-02-01 09:45:00,46.55,46.56,46.48,46.51,35100.0,36.9511,36.9591,36.8956,36.9194,35100.0
2012-02-01 09:50:00,46.52,46.61,46.51,46.59,34500.0,36.9273,36.9987,36.9194,36.9829,34500.0
2012-02-01 09:55:00,46.59,46.65,46.58,46.64,37000.0,36.9829,37.0305,36.9749,37.0226,37000.0
2012-02-01 10:00:00,46.63,46.72,46.6,46.71,20100.0,37.0146,37.0861,36.9908,37.0781,20100.0
2012-02-01 10:05:00,46.7,46.84,46.7,46.84,24500.0,37.0702,37.1813,37.0702,37.1813,24500.0
2012-02-01 10:10:00,46.86,46.92,46.84,46.92,27300.0,37.1972,37.2448,37.1813,37.2448,27300.0
2012-02-01 10:15:00,46.91,46.92,46.89,46.9,31600.0,37.2369,37.2448,37.221,37.2289,31600.0
2012-02-01 10:20:00,46.9,46.91,46.85,46.86,29200.0,37.2289,37.2369,37.1893,37.1972,29200.0
2012-02-01 10:25:00,46.86,46.88,46.75,46.77,29600.0,37.1972,37.2131,37.1099,37.1258,29600.0
2012-02-01 10:30:00,46.77,46.77,46.69,46.73,54700.0,37.1258,37.1258,37.0623,37.094,54700.0
2012-02-01 10:35:00,46.73,46.73,46.71,46.73,21000.0,37.094,37.094,37.0781,37.094,21000.0
2012-02-01 10:40:00,46.72,46.76,46.71,46.76,33400.0,37.0861,37.1178,37.0781,37.1178,33400.0
2012-02-01 10:45:00,46.75,46.79,46.72,46.79,28900.0,37.1099,37.1416,37.0861,37.1416,28900.0
2012-02-01 10:50:00,46.79,46.8,46.74,46.74,27600.0,37.1416,37.1496,37.1019,37.1019,27600.0
2012-02-01 10:55:00,46.74,46.75,46.72,46.75,10800.0,37.1019,37.1099,37.0861,37.1099,10800.0
2012-02-01 11:00:00,46.76,46.78,46.71,46.77,186900.0,37.1178,37.1337,37.0781,37.1258,186900.0
2012-02-01 11:05:00,46.76,46.84,46.75,46.83,21900.0,37.1178,37.1813,37.1099,37.1734,21900.0
2012-02-01 11:10:00,46.84,46.88,46.83,46.87,76000.0,37.1813,37.2131,37.1734,37.2051,76000.0
2012-02-01 11:15:00,46.87,46.88,46.85,46.87,15300.0,37.2051,37.2131,37.1893,37.2051,15300.0
2012-02-01 11:20:00,46.88,46.94,46.88,46.91,25500.0,37.2131,37.2607,37.2131,37.2369,25500.0
2012-02-01 11:25:00,46.91,46.93,46.9,46.92,11700.0,37.2369,37.2528,37.2289,37.2448,11700.0
2012-02-01 11:30:00,46.92,46.96,46.92,46.96,71500.0,37.2448,37.2766,37.2448,37.2766,71500.0
2012-02-01 11:35:00,46.97,47.0,46.97,46.99,39500.0,37.2845,37.3083,37.2845,37.3004,39500.0
2012-02-01 11:40:00,46.99,47.0,46.99,47.0,77600.0,37.3004,37.3083,37.3004,37.3083,77600.0
2012-02-01 11:45:00,46.99,47.01,46.93,46.96,52700.0,37.3004,37.3163,37.2528,37.2766,52700.0
2012-02-01 11:50:00,46.96,46.98,46.94,46.94,9800.0,37.2766,37.2925,37.2607,37.2607,9800.0
2012-02-01 11:55:00,46.95,46.96,46.88,46.89,19200.0,37.2686,37.2766,37.2131,37.221,19200.0
2012-02-01 12:00:00,46.88,46.89,46.8,46.8,8500.0,37.2131,37.221,37.1496,37.1496,8500.0
2012-02-01 12:05:00,46.81,46.81,46.76,46.8,9500.0,37.1575,37.1575,37.1178,37.1496,9500.0
2012-02-01 12:10:00,46.79,46.79,46.69,46.71,10500.0,37.1416,37.1416,37.0623,37.0781,10500.0
2012-02-01 12:15:00,46.71,46.76,46.66,46.66,37300.0,37.0781,37.1178,37.0384,37.0384,37300.0
2012-02-01 12:20:00,46.65,46.68,46.64,46.67,7200.0,37.0305,37.0543,37.0226,37.0464,7200.0
2012-02-01 12:25:00,46.68,46.71,46.64,46.66,9200.0,37.0543,37.0781,37.0226,37.0384,9200.0
2012-02-01 12:30:00,46.66,46.68,46.65,46.68,6800.0,37.0384,37.0543,37.0305,37.0543,6800.0
2012-02-01 12:35:00,46.68,46.68,46.64,46.66,11200.0,37.0543,37.0543,37.0226,37.0384,11200.0
2012-02-01 12:40:00,46.65,46.65,46.59,46.61,10600.0,37.0305,37.0305,36.9829,36.9987,10600.0
2012-02-01 12:45:00,46.61,46.61,46.57,46.57,6300.0,36.9987,36.9987,36.967,36.967,6300.0
2012-02-01 12:50:00,46.58,46.62,46.55,46.61,28200.0,36.9749,37.0067,36.9511,36.9987,28200.0
2012-02-01 12:55:00,46.6,46.67,46.58,46.64,20900.0,36.9908,37.0464,36.9749,37.0226,20900.0
2012-02-01 13:00:00,46.64,46.67,46.62,46.63,14100.0,37.0226,37.0464,37.0067,37.0146,14100.0
2012-02-01 13:05:00,46.63,46.67,46.62,46.65,33600.0,37.0146,37.0464,37.0067,37.0305,33600.0
2012-02-01 13:10:00,46.65,46.72,46.65,46.7,7300.0,37.0305,37.0861,37.0305,37.0702,7300.0
2012-02-01 13:15:00,46.71,46.76,46.71,46.76,4000.0,37.0781,37.1178,37.0781,37.1178,4000.0
2012-02-01 13:20:00,46.77,46.81,46.77,46.78,5000.0,37.1258,37.1575,37.1258,37.1337,5000.0
2012-02-01 13:25:00,46.77,46.78,46.7,46.7,3500.0,37.1258,37.1337,37.0702,37.0702,3500.0
2012-02-01 13:30:00,46.7,46.72,46.7,46.71,6300.0,37.0702,37.0861,37.0702,37.0781,6300.0
2012-02-01 13:35:00,46.73,46.78,46.72,46.76,12400.0,37.094,37.1337,37.0861,37.1178,12400.0
2012-02-01 13:40:00,46.76,46.76,46.65,46.65,5500.0,37.1178,37.1178,37.0305,37.0305,5500.0
2012-02-01 13:45:00,46.65,46.71,46.65,46.69,6900.0,37.0305,37.0781,37.0305,37.0623,6900.0
2012-02-01 13:50:00,46.69,46.7,46.65,46.69,8800.0,37.0623,37.0702,37.0305,37.0623,8800.0
2012-02-01 13:55:00,46.69,46.7,46.66,46.7,8500.0,37.0623,37.0702,37.0384,37.0702,8500.0
2012-02-01 14:00:00,46.7,46.72,46.69,46.69,11000.0,37.0702,37.0861,37.0623,37.0623,11000.0
2012-02-01 14:05:00,46.69,46.7,46.67,46.67,21600.0,37.0623,37.0702,37.0464,37.0464,21600.0
2012-02-01 14:10:00,46.68,46.72,46.68,46.72,8300.0,37.0543,37.0861,37.0543,37.0861,8300.0
2012-02-01 14:15:00,46.72,46.74,46.72,46.74,15700.0,37.0861,37.1019,37.0861,37.1019,15700.0
2012-02-01 14:20:00,46.74,46.75,46.73,46.74,10600.0,37.1019,37.1099,37.094,37.1019,10600.0
2012-02-01 14:25:00,46.75,46.76,46.71,46.76,41300.0,37.1099,37.1178,37.0781,37.1178,41300.0
2012-02-01 14:30:00,46.76,46.77,46.73,46.73,12700.0,37.1178,37.1258,37.094,37.094,12700.0
2012-02-01 14:35:00,46.73,46.77,46.73,46.77,19900.0,37.094,37.1258,37.094,37.1258,19900.0
2012-02-01 14:40:00,46.77,46.78,46.73,46.77,21000.0,37.1258,37.1337,37.094,37.1258,21000.0
2012-02-01 14:45:00,46.78,46.78,46.7,46.7,19800.0,37.1337,37.1337,37.0702,37.0702,19800.0
2012-02-01 14:50:00,46.7,46.75,46.7,46.75,20900.0,37.0702,37.1099,37.0702,37.1099,20900.0
2012-02-01 14:55:00,46.75,46.75,46.69,46.7,15200.0,37.1099,37.1099,37.0623,37.0702,15200.0
2012-02-01 15:00:00,46.7,46.73,46.69,46.73,25200.0,37.0702,37.094,37.0623,37.094,25200.0
2012-02-01 15:05:00,46.72,46.72,46.68,46.72,17100.0,37.0861,37.0861,37.0543,37.0861,17100.0
2012-02-01 15:10:00,46.72,46.72,46.65,46.69,29400.0,37.0861,37.0861,37.0305,37.0623,29400.0
2012-02-01 15:15:00,46.69,46.69,46.64,46.66,34600.0,37.0623,37.0623,37.0226,37.0384,34600.0
2012-02-01 15:20:00,46.67,46.67,46.6,46.61,33800.0,37.0464,37.0464,36.9908,36.9987,33800.0
2012-02-01 15:25:00,46.62,46.62,46.57,46.58,24900.0,37.0067,37.0067,36.967,36.9749,24900.0
2012-02-01 15:30:00,46.59,46.6,46.55,46.57,33600.0,36.9829,36.9908,36.9511,36.967,33600.0
2012-02-01 15:35:00,46.57,46.63,46.57,46.62,27000.0,36.967,37.0146,36.967,37.0067,27000.0
2012-02-01 15:40:00,46.62,46.66,46.62,46.65,31500.0,37.0067,37.0384,37.0067,37.0305,31500.0
2012-02-01 15:45:00,46.64,46.66,46.56,46.56,43400.0,37.0226,37.0384,36.9591,36.9591,43400.0
2012-02-01 15:50:00,46.57,46.59,46.5,46.5,68100.0,36.967,36.9829,36.9114,36.9114,68100.0
2012-02-01 15:55:00,46.5,46.54,46.48,46.5,119800.0,36.9114,36.9432,36.8956,36.9114,119800.0
2012-02-02 09:30:00,46.4,46.51,46.3,46.33,35700.0,36.8321,36.9194,36.7527,36.7765,35700.0
2012-02-02 09:35:00,46.33,46.34,46.09,46.1,11400.0,36.7765,36.7844,36.586,36.5939,11400.0
2012-02-02 09:40:00,46.1,46.17,46.09,46.09,9700.0,36.5939,36.6495,36.586,36.586,9700.0
2012-02-02 09:45:00,46.07,46.18,46.07,46.14,15300.0,36.5701,36.6574,36.5701,36.6257,15300.0
2012-02-02 09:50:00,46.12,46.15,46.09,46.12,16700.0,36.6098,36.6336,36.586,36.6098,16700.0
2012-02-02 09:55:00,46.12,46.21,46.1,46.19,18700.0,36.6098,36.6812,36.5939,36.6654,18700.0
2012-02-02 10:00:00,46.19,46.26,46.18,46.18,22300.0,36.6654,36.7209,36.6574,36.6574,22300.0
2012-02-02 10:05:00,46.19,46.23,46.13,46.22,12100.0,36.6654,36.6971,36.6177,36.6892,12100.0
2012-02-02 10:10:00,46.22,46.23,46.16,46.16,14200.0,36.6892,36.6971,36.6415,36.6415,14200.0
2012-02-02 10:15:00,46.16,46.16,46.12,46.12,11100.0,36.6415,36.6415,36.6098,36.6098,11100.0
2012-02-02 10:20:00,46.13,46.15,46.09,46.11,18500.0,36.6177,36.6336,36.586,36.6019,18500.0
2012-02-02 10:25:00,46.11,46.18,46.11,46.18,14200.0,36.6019,36.6574,36.6019,36.6574,14200.0
2012-02-02 10:30:00,46.19,46.2,46.13,46.13,10100.0,36.6654,36.6733,36.6177,36.6177,10100.0
2012-02-02 10:35:00,46.14,46.18,46.13,46.16,10400.0,36.6257,36.6574,36.6177,36.6415,10400.0
2012-02-02 10:40:00,46.15,46.19,46.11,46.11,13700.0,36.6336,36.6654,36.6019,36.6019,13700.0
2012-02-02 10:45:00,46.1,46.2,46.1,46.2,11200.0,36.5939,36.6733,36.5939,36.6733,11200.0
2012-02-02 10:50:00,46.19,46.23,46.17,46.17,17500.0,36.6654,36.6971,36.6495,36.6495,17500.0
2012-02-02 10:55:00,46.17,46.2,46.11,46.12,15700.0,36.6495,36.6733,36.6019,36.6098,15700.0
2012-02-02 11:00:00,46.13,46.2,46.13,46.14,16400.0,36.6177,36.6733,36.6177,36.6257,16400.0
2012-02-02 11:05:00,46.13,46.13,46.08,46.08,12000.0,36.6177,36.6177,36.578,36.578,12000.0
2012-02-02 11:10:00,46.08,46.15,46.03,46.15,14900.0,36.578,36.6336,36.5383,36.6336,14900.0
2012-02-02 11:15:00,46.16,46.17,46.14,46.16,9000.0,36.6415,36.6495,36.6257,36.6415,9000.0
2012-02-02 11:20:00,46.16,46.23,46.16,46.18,16000.0,36.6415,36.6971,36.6415,36.6574,16000.0
2012-02-02 11:25:00,46.17,46.18,46.15,46.16,10700.0,36.6495,36.6574,36.6336,36.6415,10700.0
2012-02-02 11:30:00,46.15,46.15,46.06,46.07,10000.0,36.6336,36.6336,36.5622,36.5701,10000.0
2012-02-02 11:35:00,46.07,46.11,46.03,46.04,17800.0,36.5701,36.6019,36.5383,36.5463,17800.0
2012-02-02 11:40:00,46.04,46.05,46.0,46.01,17300.0,36.5463,36.5542,36.5145,36.5225,17300.0
2012-02-02 11:45:00,46.01,46.08,46.01,46.08,12300.0,36.5225,36.578,36.5225,36.578,12300.0
2012-02-02 11:50:00,46.07,46.12,46.06,46.09,14500.0,36.5701,36.6098,36.5622,36.586,14500.0
2012-02-02 11:55:00,46.1,46.11,46.07,46.08,7900.0,36.5939,36.6019,36.5701,36.578,7900.0
2012-02-02 12:00:00,46.08,46.17,46.07,46.14,16600.0,36.578,36.6495,36.5701,36.6257,16600.0
2012-02-02 12:05:00,46.13,46.13,46.06,46.08,17900.0,36.6177,36.6177,36.5622,36.578,17900.0
2012-02-02 12:10:00,46.07,46.08,46.04,46.04,14100.0,36.5701,36.578,36.5463,36.5463,14100.0
2012-02-02 12:15:00,46.03,46.05,46.01,46.02,20600.0,36.5383,36.5542,36.5225,36.5304,20600.0
2012-02-02 12:20:00,46.02,46.05,46.01,46.03,14100.0,36.5304,36.5542,36.5225,36.5383,14100.0
2012-02-02 12:25:00,46.03,46.04,45.96,45.97,14000.0,36.5383,36.5463,36.4828,36.4907,14000.0
2012-02-02 12:30:00,45.96,45.98,45.91,45.94,18100.0,36.4828,36.4987,36.4431,36.4669,18100.0
2012-02-02 12:35:00,45.94,45.95,45.93,45.94,19600.0,36.4669,36.4748,36.459,36.4669,19600.0
2012-02-02 12:40:00,45.94,46.01,45.94,46.01,32800.0,36.4669,36.5225,36.4669,36.5225,32800.0
2012-02-02 12:45:00,46.01,46.05,46.0,46.03,15900.0,36.5225,36.5542,36.5145,36.5383,15900.0
2012-02-02 12:50:00,46.02,46.04,46.01,46.02,18100.0,36.5304,36.5463,36.5225,36.5304,18100.0
2012-02-02 12:55:00,46.01,46.02,46.0,46.0,10800.0,36.5225,36.5304,36.5145,36.5145,10800.0
2012-02-02 13:00:00,46.0,46.01,45.92,45.92,10600.0,36.5145,36.5225,36.451,36.451,10600.0
2012-02-02 13:05:00,45.92,45.93,45.87,45.87,11800.0,36.451,36.459,36.4113,36.4113,11800.0
2012-02-02 13:10:00,45.87,45.92,45.87,45.92,12800.0,36.4113,36.451,36.4113,36.451,12800.0
2012-02-02 13:15:00,45.91,45.92,45.87,45.87,4600.0,36.4431,36.451,36.4113,36.4113,4600.0
2012-02-02 13:20:00,45.86,45.86,45.79,45.79,7900.0,36.4034,36.4034,36.3478,36.3478,7900.0
2012-02-02 13:25:00,45.79,45.83,45.79,45.8,10400.0,36.3478,36.3796,36.3478,36.3558,10400.0
2012-02-02 13:30:00,45.8,45.85,45.8,45.84,11000.0,36.3558,36.3955,36.3558,36.3875,11000.0
2012-02-02 13:35:00,45.85,45.86,45.84,45.85,8800.0,36.3955,36.4034,36.3875,36.3955,8800.0
2012-02-02 13:40:00,45.86,45.87,45.83,45.84,31800.0,36.4034,36.4113,36.3796,36.3875,31800.0
2012-02-02 13:45:00,45.83,45.9,45.82,45.89,20000.0,36.3796,36.4352,36.3717,36.4272,20000.0
2012-02-02 13:50:00,45.89,45.89,45.8,45.8,15300.0,36.4272,36.4272,36.3558,36.3558,15300.0
2012-02-02 13:55:00,45.8,45.83,45.8,45.82,27700.0,36.3558,36.3796,36.3558,36.3717,27700.0
2012-02-02 14:00:00,45.83,45.84,45.82,45.84,38100.0,36.3796,36.3875,36.3717,36.3875,38100.0
2012-02-02 14:05:00,45.83,45.88,45.83,45.86,27800.0,36.3796,36.4193,36.3796,36.4034,27800.0
2012-02-02 14:10:00,45.87,45.87,45.83,45.83,7400.0,36.4113,36.4113,36.3796,36.3796,7400.0
2012-02-02 14:15:00,45.83,45.83,45.75,45.77,30100.0,36.3796,36.3796,36.3161,36.332,30100.0
2012-02-02 14:20:00,45.77,45.83,45.77,45.83,27400.0,36.332,36.3796,36.332,36.3796,27400.0
2012-02-02 14:25:00,45.83,45.84,45.77,45.79,25800.0,36.3796,36.3875,36.332,36.3478,25800.0
2012-02-02 14:30:00,45.79,45.84,45.79,45.84,27000.0,36.3478,36.3875,36.3478,36.3875,27000.0
2012-02-02 14:35:00,45.83,45.84,45.83,45.83,17600.0,36.3796,36.3875,36.3796,36.3796,17600.0
2012-02-02 14:40:00,45.83,45.84,45.79,45.79,52200.0,36.3796,36.3875,36.3478,36.3478,52200.0
2012-02-02 14:45:00,45.79,45.81,45.68,45.7,59800.0,36.3478,36.3637,36.2605,36.2764,59800.0
2012-02-02 14:50:00,45.7,45.77,45.7,45.77,36200.0,36.2764,36.332,36.2764,36.332,36200.0
2012-02-02 14:55:00,45.78,45.8,45.74,45.75,23100.0,36.3399,36.3558,36.3081,36.3161,23100.0
2012-02-02 15:00:00,45.75,45.76,45.71,45.73,24300.0,36.3161,36.324,36.2843,36.3002,24300.0
2012-02-02 15:05:00,45.73,45.77,45.73,45.77,24600.0,36.3002,36.332,36.3002,36.332,24600.0
2012-02-02 15:10:00,45.76,45.82,45.76,45.82,26100.0,36.324,36.3717,36.324,36.3717,26100.0
2012-02-02 15:15:00,45.82,45.84,45.78,45.82,32500.0,36.3717,36.3875,36.3399,36.3717,32500.0
2012-02-02 15:20:00,45.81,45.84,45.79,45.84,19900.0,36.3637,36.3875,36.3478,36.3875,19900.0
2012-02-02 15:25:00,45.84,45.87,45.84,45.85,16400.0,36.3875,36.4113,36.3875,36.3955,16400.0
2012-02-02 15:30:00,45.85,45.86,45.77,45.78,27900.0,36.3955,36.4034,36.332,36.3399,27900.0
2012-02-02 15:35:00,45.79,45.85,45.78,45.83,32000.0,36.3478,36.3955,36.3399,36.3796,32000.0
2012-02-02 15:40:00,45.82,45.82,45.75,45.77,43200.0,36.3717,36.3717,36.3161,36.332,43200.0
2012-02-02 15:45:00,45.77,45.81,45.75,45.81,79000.0,36.332,36.3637,36.3161,36.3637,79000.0
2012-02-02 15:50:00,45.8,45.82,45.8,45.8,96600.0,36.3558,36.3717,36.3558,36.3558,96600.0
2012-02-02 15:55:00,45.8,45.82,45.79,45.82,169200.0,36.3558,36.3717,36.3478,36.3717,169200.0
2012-02-03 09:30:00,46.03,46.33,46.03,46.3,45900.0,36.5383,36.7765,36.5383,36.7527,45900.0
2012-02-03 09:35:00,46.33,46.47,46.32,46.32,22100.0,36.7765,36.8876,36.7685,36.7685,22100.0
2012-02-03 09:40:00,46.33,46.46,46.33,46.46,14700.0,36.7765,36.8797,36.7765,36.8797,14700.0
2012-02-03 09:45:00,46.47,46.62,46.44,46.59,18100.0,36.8876,37.0067,36.8638,36.9829,18100.0
2012-02-03 09:50:00,46.6,46.66,46.58,46.63,17700.0,36.9908,37.0384,36.9749,37.0146,17700.0
2012-02-03 09:55:00,46.63,46.65,46.57,46.63,28700.0,37.0146,37.0305,36.967,37.0146,28700.0
2012-02-03 10:00:00,46.64,46.72,46.59,46.62,29700.0,37.0226,37.0861,36.9829,37.0067,29700.0
2012-02-03 10:05:00,46.62,46.7,46.61,46.7,17900.0,37.0067,37.0702,36.9987,37.0702,17900.0
2012-02-03 10:10:00,46.7,46.73,46.68,46.7,35200.0,37.0702,37.094,37.0543,37.0702,35200.0
2012-02-03 10:15:00,46.71,46.72,46.65,46.65,33200.0,37.0781,37.0861,37.0305,37.0305,33200.0
2012-02-03 10:20:00,46.65,46.77,46.65,46.75,47200.0,37.0305,37.1258,37.0305,37.1099,47200.0
2012-02-03 10:25:00,46.76,46.79,46.7,46.73,37700.0,37.1178,37.1416,37.0702,37.094,37700.0
2012-02-03 10:30:00,46.73,46.75,46.7,46.71,19400.0,37.094,37.1099,37.0702,37.0781,19400.0
2012-02-03 10:35:00,46.7,46.76,46.69,46.75,20300.0,37.0702,37.1178,37.0623,37.1099,20300.0
2012-02-03 10:40:00,46.75,46.76,46.73,46.75,20900.0,37.1099,37.1178,37.094,37.1099,20900.0
2012-02-03 10:45:00,46.75,46.77,46.7,46.77,30200.0,37.1099,37.1258,37.0702,37.1258,30200.0
2012-02-03 10:50:00,46.77,46.85,46.77,46.8,29700.0,37.1258,37.1893,37.1258,37.1496,29700.0
2012-02-03 10:55:00,46.8,46.85,46.78,46.81,22000.0,37.1496,37.1893,37.1337,37.1575,22000.0
2012-02-03 11:00:00,46.81,46.85,46.81,46.85,32700.0,37.1575,37.1893,37.1575,37.1893,32700.0
2012-02-03 11:05:00,46.85,46.87,46.84,46.86,38000.0,37.1893,37.2051,37.1813,37.1972,38000.0
2012-02-03 11:10:00,46.86,46.92,46.83,46.92,39900.0,37.1972,37.2448,37.1734,37.2448,39900.0
2012-02-03 11:15:00,46.92,46.96,46.91,46.96,24200.0,37.2448,37.2766,37.2369,37.2766,24200.0
2012-02-03 11:20:00,46.96,46.97,46.91,46.95,31000.0,37.2766,37.2845,37.2369,37.2686,31000.0
2012-02-03 11:25:00,46.95,46.95,46.94,46.94,52600.0,37.2686,37.2686,37.2607,37.2607,52600.0
2012-02-03 11:30:00,46.94,46.95,46.89,46.89,29900.0,37.2607,37.2686,37.221,37.221,29900.0
2012-02-03 11:35:00,46.89,46.9,46.87,46.88,19800.0,37.221,37.2289,37.2051,37.2131,19800.0
2012-02-03 11:40:00,46.89,46.9,46.86,46.9,15100.0,37.221,37.2289,37.1972,37.2289,15100.0
2012-02-03 11:45:00,46.9,46.95,46.9,46.94,7400.0,37.2289,37.2686,37.2289,37.2607,7400.0
2012-02-03 11:50:00,46.95,46.95,46.92,46.93,10400.0,37.2686,37.2686,37.2448,37.2528,10400.0
2012-02-03 11:55:00,46.92,46.93,46.86,46.87,11100.0,37.2448,37.2528,37.1972,37.2051,11100.0
2012-02-03 12:00:00,46.86,46.89,46.85,46.89,19900.0,37.1972,37.221,37.1893,37.221,19900.0
2012-02-03 12:05:00,46.9,46.91,46.88,46.9,18800.0,37.2289,37.2369,37.2131,37.2289,18800.0
2012-02-03 12:10:00,46.9,46.91,46.9,46.9,10600.0,37.2289,37.2369,37.2289,37.2289,10600.0
2012-02-03 12:15:00,46.91,46.91,46.88,46.88,11600.0,37.2369,37.2369,37.2131,37.2131,11600.0
2012-02-03 12:20:00,46.89,46.93,46.89,46.93,31200.0,37.221,37.2528,37.221,37.2528,31200.0
2012-02-03 12:25:00,46.93,46.93,46.9,46.9,11100.0,37.2528,37.2528,37.2289,37.2289,11100.0
2012-02-03 12:30:00,46.9,46.92,46.89,46.92,16200.0,37.2289,37.2448,37.221,37.2448,16200.0
2012-02-03 12:35:00,46.93,46.94,46.92,46.93,10000.0,37.2528,37.2607,37.2448,37.2528,10000.0
2012-02-03 12:40:00,46.93,46.99,46.93,46.95,26700.0,37.2528,37.3004,37.2528,37.2686,26700.0
2012-02-03 12:45:00,46.95,46.97,46.93,46.96,20700.0,37.2686,37.2845,37.2528,37.2766,20700.0
2012-02-03 12:50:00,46.96,47.02,46.94,47.01,51300.0,37.2766,37.3242,37.2607,37.3163,51300.0
2012-02-03 12:55:00,47.01,47.07,47.01,47.06,27200.0,37.3163,37.3639,37.3163,37.356,27200.0
2012-02-03 13:00:00,47.06,47.18,47.06,47.18,56700.0,37.356,37.4512,37.356,37.4512,56700.0
2012-02-03 13:05:00,47.18,47.26,47.17,47.26,51500.0,37.4512,37.5147,37.4433,37.5147,51500.0
2012-02-03 13:10:00,47.25,47.26,47.09,47.13,53600.0,37.5068,37.5147,37.3798,37.4115,53600.0
2012-02-03 13:15:00,47.13,47.16,47.1,47.11,43500.0,37.4115,37.4353,37.3877,37.3956,43500.0
2012-02-03 13:20:00,47.12,47.15,47.11,47.14,12000.0,37.4036,37.4274,37.3956,37.4195,12000.0
2012-02-03 13:25:00,47.14,47.14,47.1,47.1,11100.0,37.4195,37.4195,37.3877,37.3877,11100.0
2012-02-03 13:30:00,47.1,47.11,47.03,47.04,7400.0,37.3877,37.3956,37.3321,37.3401,7400.0
2012-02-03 13:35:00,47.04,47.04,47.02,47.02,5800.0,37.3401,37.3401,37.3242,37.3242,5800.0
2012-02-03 13:40:00,47.03,47.03,47.02,47.02,16500.0,37.3321,37.3321,37.3242,37.3242,16500.0
2012-02-03 13:45:00,47.02,47.03,47.01,47.02,9500.0,37.3242,37.3321,37.3163,37.3242,9500.0
2012-02-03 13:50:00,47.02,47.02,47.01,47.02,5600.0,37.3242,37.3242,37.3163,37.3242,5600.0
2012-02-03 13:55:00,47.02,47.03,47.0,47.01,16500.0,37.3242,37.3321,37.3083,37.3163,16500.0
2012-02-03 14:00:00,47.01,47.02,46.98,46.98,20100.0,37.3163,37.3242,37.2925,37.2925,20100.0
2012-02-03 14:05:00,46.98,47.03,46.98,47.02,24700.0,37.2925,37.3321,37.2925,37.3242,24700.0
2012-02-03 14:10:00,47.02,47.03,46.98,46.98,28100.0,37.3242,37.3321,37.2925,37.2925,28100.0
2012-02-03 14:15:00,46.98,47.06,46.98,46.99,55700.0,37.2925,37.356,37.2925,37.3004,55700.0
2012-02-03 14:20:00,47.0,47.0,46.96,46.97,17300.0,37.3083,37.3083,37.2766,37.2845,17300.0
2012-02-03 14:25:00,46.96,47.0,46.96,46.99,20600.0,37.2766,37.3083,37.2766,37.3004,20600.0
2012-02-03 14:30:00,46.99,47.0,46.98,47.0,15000.0,37.3004,37.3083,37.2925,37.3083,15000.0
2012-02-03 14:35:00,47.0,47.03,47.0,47.03,18600.0,37.3083,37.3321,37.3083,37.3321,18600.0
2012-02-03 14:40:00,47.03,47.03,47.0,47.0,34600.0,37.3321,37.3321,37.3083,37.3083,34600.0
2012-02-03 14:45:00,47.01,47.02,47.0,47.02,21200.0,37.3163,37.3242,37.3083,37.3242,21200.0
2012-02-03 14:50:00,47.03,47.03,47.02,47.03,12500.0,37.3321,37.3321,37.3242,37.3321,12500.0
2012-02-03 14:55:00,47.03,47.03,47.02,47.03,13900.0,37.3321,37.3321,37.3242,37.3321,13900.0
2012-02-03 15:00:00,47.03,47.06,47.03,47.06,32900.0,37.3321,37.356,37.3321,37.356,32900.0
2012-02-03 15:05:00,47.05,47.11,47.05,47.06,63500.0,37.348,37.3956,37.348,37.356,63500.0
2012-02-03 15:10:00,47.06,47.06,47.05,47.06,13800.0,37.356,37.356,37.348,37.356,13800.0
2012-02-03 15:15:00,47.05,47.06,47.05,47.05,21700.0,37.348,37.356,37.348,37.348,21700.0
2012-02-03 15:20:00,47.06,47.06,47.04,47.06,42700.0,37.356,37.356,37.3401,37.356,42700.0
2012-02-03 15:25:00,47.06,47.07,47.05,47.07,16100.0,37.356,37.3639,37.348,37.3639,16100.0
2012-02-03 15:30:00,47.07,47.12,47.07,47.11,31000.0,37.3639,37.4036,37.3639,37.3956,31000.0
2012-02-03 15:35:00,47.11,47.11,47.07,47.11,51500.0,37.3956,37.3956,37.3639,37.3956,51500.0
2012-02-03 15:40:00,47.11,47.13,47.09,47.13,66500.0,37.3956,37.4115,37.3798,37.4115,66500.0
2012-02-03 15:45:00,47.12,47.17,47.12,47.16,71300.0,37.4036,37.4433,37.4036,37.4353,71300.0
2012-02-03 15:50:00,47.15,47.16,47.08,47.08,46200.0,37.4274,37.4353,37.3718,37.3718,46200.0
2012-02-03 15:55:00,47.08,47.14,47.08,47.11,134500.0,37.3718,37.4195,37.3718,37.3956,134500.0
2012-02-06 09:30:00,46.8,46.81,45.7,46.71,194700.0,37.1496,37.1575,36.2764,37.0781,194700.0
2012-02-06 09:35:00,46.73,46.94,46.71,46.85,55100.0,37.094,37.2607,37.0781,37.1893,55100.0
2012-02-06 09:40:00,46.84,46.84,46.75,46.75,22000.0,37.1813,37.1813,37.1099,37.1099,22000.0
2012-02-06 09:45:00,46.75,46.82,46.75,46.78,42400.0,37.1099,37.1654,37.1099,37.1337,42400.0
2012-02-06 09:50:00,46.78,46.83,46.78,46.79,26600.0,37.1337,37.1734,37.1337,37.1416,26600.0
2012-02-06 09:55:00,46.79,46.8,46.75,46.76,27400.0,37.1416,37.1496,37.1099,37.1178,27400.0
2012-02-06 10:00:00,46.77,46.78,46.75,46.76,32000.0,37.1258,37.1337,37.1099,37.1178,32000.0
2012-02-06 10:05:00,46.76,46.83,46.76,46.79,34600.0,37.1178,37.1734,37.1178,37.1416,34600.0
2012-02-06 10:10:00,46.79,46.81,46.79,46.8,21800.0,37.1416,37.1575,37.1416,37.1496,21800.0
2012-02-06 10:15:00,46.8,46.81,46.67,46.67,65300.0,37.1496,37.1575,37.0464,37.0464,65300.0
2012-02-06 10:20:00,46.66,46.73,46.65,46.72,24200.0,37.0384,37.094,37.0305,37.0861,24200.0
2012-02-06 10:25:00,46.73,46.73,46.68,46.68,21200.0,37.094,37.094,37.0543,37.0543,21200.0
2012-02-06 10:30:00,46.67,46.72,46.67,46.7,14900.0,37.0464,37.0861,37.0464,37.0702,14900.0
2012-02-06 10:35:00,46.69,46.74,46.69,46.73,13400.0,37.0623,37.1019,37.0623,37.094,13400.0
2012-02-06 10:40:00,46.73,46.73,46.67,46.67,19900.0,37.094,37.094,37.0464,37.0464,19900.0
2012-02-06 10:45:00,46.68,46.73,46.66,46.7,24000.0,37.0543,37.094,37.0384,37.0702,24000.0
2012-02-06 10:50:00,46.69,46.77,46.69,46.74,23000.0,37.0623,37.1258,37.0623,37.1019,23000.0
2012-02-06 10:55:00,46.74,46.74,46.7,46.73,10400.0,37.1019,37.1019,37.0702,37.094,10400.0
2012-02-06 11:00:00,46.73,46.73,46.68,46.7,18800.0,37.094,37.094,37.0543,37.0702,18800.0
2012-02-06 11:05:00,46.7,46.74,46.69,46.7,26000.0,37.0702,37.1019,37.0623,37.0702,26000.0
2012-02-06 11:10:00,46.7,46.75,46.7,46.73,15700.0,37.0702,37.1099,37.0702,37.094,15700.0
2012-02-06 11:15:00,46.73,46.73,46.68,46.7,13700.0,37.094,37.094,37.0543,37.0702,13700.0
2012-02-06 11:20:00,46.7,46.71,46.69,46.7,13200.0,37.0702,37.0781,37.0623,37.0702,13200.0
2012-02-06 11:25:00,46.71,46.72,46.7,46.72,10400.0,37.0781,37.0861,37.0702,37.0861,10400.0
2012-02-06 11:30:00,46.71,46.72,46.7,46.71,8600.0,37.0781,37.0861,37.0702,37.0781,8600.0
2012-02-06 11:35:00,46.7,46.71,46.65,46.66,22800.0,37.0702,37.0781,37.0305,37.0384,22800.0
2012-02-06 11:40:00,46.66,46.71,46.65,46.71,8600.0,37.0384,37.0781,37.0305,37.0781,8600.0
2012-02-06 11:45:00,46.7,46.71,46.68,46.68,11700.0,37.0702,37.0781,37.0543,37.0543,11700.0
2012-02-06 11:50:00,46.68,46.69,46.68,46.68,6300.0,37.0543,37.0623,37.0543,37.0543,6300.0
2012-02-06 11:55:00,46.69,46.72,46.68,46.7,15700.0,37.0623,37.0861,37.0543,37.0702,15700.0
2012-02-06 12:00:00,46.71,46.72,46.7,46.7,8700.0,37.0781,37.0861,37.0702,37.0702,8700.0
2012-02-06 12:05:00,46.7,46.72,46.68,46.71,19100.0,37.0702,37.0861,37.0543,37.0781,19100.0
2012-02-06 12:10:00,46.7,46.72,46.7,46.71,10700.0,37.0702,37.0861,37.0702,37.0781,10700.0
2012-02-06 12:15:00,46.71,46.72,46.7,46.71,9900.0,37.0781,37.0861,37.0702,37.0781,9900.0
2012-02-06 12:20:00,46.71,46.71,46.7,46.71,15100.0,37.0781,37.0781,37.0702,37.0781,15100.0
2012-02-06 12:25:00,46.71,46.71,46.7,46.71,8500.0,37.0781,37.0781,37.0702,37.0781,8500.0
2012-02-06 12:30:00,46.7,46.78,46.7,46.76,14000.0,37.0702,37.1337,37.0702,37.1178,14000.0
2012-02-06 12:35:00,46.76,46.8,46.75,46.79,9800.0,37.1178,37.1496,37.1099,37.1416,9800.0
2012-02-06 12:40:00,46.78,46.78,46.73,46.74,6100.0,37.1337,37.1337,37.094,37.1019,6100.0
2012-02-06 12:45:00,46.75,46.79,46.75,46.76,7400.0,37.1099,37.1416,37.1099,37.1178,7400.0
2012-02-06 12:50:00,46.76,46.77,46.72,46.72,9100.0,37.1178,37.1258,37.0861,37.0861,9100.0
2012-02-06 12:55:00,46.72,46.73,46.72,46.73,4200.0,37.0861,37.094,37.0861,37.094,4200.0
2012-02-06 13:00:00,46.72,46.74,46.7,46.72,11500.0,37.0861,37.1019,37.0702,37.0861,11500.0
2012-02-06 13:05:00,46.72,46.72,46.7,46.71,10900.0,37.0861,37.0861,37.0702,37.0781,10900.0
2012-02-06 13:10:00,46.71,46.73,46.7,46.72,17900.0,37.0781,37.094,37.0702,37.0861,17900.0
2012-02-06 13:15:00,46.71,46.71,46.7,46.71,6400.0,37.0781,37.0781,37.0702,37.0781,6400.0
2012-02-06 13:20:00,46.71,46.74,46.69,46.74,13300.0,37.0781,37.1019,37.0623,37.1019,13300.0
2012-02-06 13:25:00,46.73,46.74,46.69,46.69,5300.0,37.094,37.1019,37.0623,37.0623,5300.0
2012-02-06 13:30:00,46.69,46.71,46.69,46.71,20000.0,37.0623,37.0781,37.0623,37.0781,20000.0
2012-02-06 13:35:00,46.7,46.71,46.7,46.7,8200.0,37.0702,37.0781,37.0702,37.0702,8200.0
2012-02-06 13:40:00,46.71,46.73,46.7,46.71,17000.0,37.0781,37.094,37.0702,37.0781,17000.0
2012-02-06 13:45:00,46.71,46.73,46.71,46.73,7500.0,37.0781,37.094,37.0781,37.094,7500.0
2012-02-06 13:50:00,46.72,46.76,46.71,46.76,21700.0,37.0861,37.1178,37.0781,37.1178,21700.0
2012-02-06 13:55:00,46.76,46.76,46.73,46.73,4000.0,37.1178,37.1178,37.094,37.094,4000.0
2012-02-06 14:00:00,46.73,46.73,46.72,46.72,5900.0,37.094,37.094,37.0861,37.0861,5900.0
2012-02-06 14:05:00,46.72,46.73,46.71,46.73,13900.0,37.0861,37.094,37.0781,37.094,13900.0
2012-02-06 14:10:00,46.72,46.74,46.72,46.73,14500.0,37.0861,37.1019,37.0861,37.094,14500.0
2012-02-06 14:15:00,46.73,46.74,46.72,46.72,5400.0,37.094,37.1019,37.0861,37.0861,5400.0
2012-02-06 14:20:00,46.72,46.73,46.72,46.73,6400.0,37.0861,37.094,37.0861,37.094,6400.0
2012-02-06 14:25:00,46.73,46.73,46.71,46.71,25400.0,37.094,37.094,37.0781,37.0781,25400.0
2012-02-06 14:30:00,46.7,46.71,46.68,46.68,10600.0,37.0702,37.0781,37.0543,37.0543,10600.0
2012-02-06 14:35:00,46.68,46.69,46.68,46.69,5800.0,37.0543,37.0623,37.0543,37.0623,5800.0
2012-02-06 14:40:00,46.69,46.69,46.66,46.67,11600.0,37.0623,37.0623,37.0384,37.0464,11600.0
2012-02-06 14:45:00,46.68,46.7,46.68,46.7,7800.0,37.0543,37.0702,37.0543,37.0702,7800.0
2012-02-06 14:50:00,46.7,46.7,46.68,46.68,8600.0,37.0702,37.0702,37.0543,37.0543,8600.0
2012-02-06 14:55:00,46.68,46.69,46.68,46.68,11000.0,37.0543,37.0623,37.0543,37.0543,11000.0
2012-02-06 15:00:00,46.68,46.69,46.68,46.68,10400.0,37.0543,37.0623,37.0543,37.0543,10400.0
2012-02-06 15:05:00,46.68,46.71,46.68,46.71,40600.0,37.0543,37.0781,37.0543,37.0781,40600.0
2012-02-06 15:10:00,46.71,46.72,46.7,46.71,28100.0,37.0781,37.0861,37.0702,37.0781,28100.0
2012-02-06 15:15:00,46.71,46.73,46.71,46.73,20500.0,37.0781,37.094,37.0781,37.094,20500.0
2012-02-06 15:20:00,46.72,46.73,46.71,46.71,18900.0,37.0861,37.094,37.0781,37.0781,18900.0
2012-02-06 15:25:00,46.71,46.72,46.71,46.71,17100.0,37.0781,37.0861,37.0781,37.0781,17100.0
2012-02-06 15:30:00,46.71,46.72,46.71,46.71,26300.0,37.0781,37.0861,37.0781,37.0781,26300.0
2012-02-06 15:35:00,46.71,46.72,46.7,46.72,45400.0,37.0781,37.0861,37.0702,37.0861,45400.0
2012-02-06 15:40:00,46.71,46.72,46.71,46.72,40000.0,37.0781,37.0861,37.0781,37.0861,40000.0
2012-02-06 15:45:00,46.72,46.74,46.72,46.73,48700.0,37.0861,37.1019,37.0861,37.094,48700.0
2012-02-06 15:50:00,46.73,46.74,46.63,46.63,52400.0,37.094,37.1019,37.0146,37.0146,52400.0
2012-02-06 15:55:00,46.64,46.71,46.64,46.69,90100.0,37.0226,37.0781,37.0226,37.0623,90100.0
2012-02-07 09:30:00,46.57,46.85,46.56,46.82,45900.0,36.967,37.1893,36.9591,37.1654,45900.0
2012-02-07 09:35:00,46.82,46.85,46.66,46.71,18400.0,37.1654,37.1893,37.0384,37.0781,18400.0
2012-02-07 09:40:00,46.71,46.75,46.71,46.72,22300.0,37.0781,37.1099,37.0781,37.0861,22300.0
2012-02-07 09:45:00,46.72,46.74,46.72,46.73,10000.0,37.0861,37.1019,37.0861,37.094,10000.0
2012-02-07 09:50:00,46.74,46.82,46.73,46.79,30200.0,37.1019,37.1654,37.094,37.1416,30200.0
2012-02-07 09:55:00,46.79,46.8,46.71,46.8,17200.0,37.1416,37.1496,37.0781,37.1496,17200.0
2012-02-07 10:00:00,46.8,46.8,46.71,46.71,22400.0,37.1496,37.1496,37.0781,37.0781,22400.0
2012-02-07 10:05:00,46.71,46.82,46.71,46.82,25500.0,37.0781,37.1654,37.0781,37.1654,25500.0
2012-02-07 10:10:00,46.83,46.83,46.77,46.77,28700.0,37.1734,37.1734,37.1258,37.1258,28700.0
2012-02-07 10:15:00,46.77,46.81,46.75,46.8,19500.0,37.1258,37.1575,37.1099,37.1496,19500.0
2012-02-07 10:20:00,46.8,46.84,46.77,46.84,13900.0,37.1496,37.1813,37.1258,37.1813,13900.0
2012-02-07 10:25:00,46.83,46.84,46.79,46.8,22200.0,37.1734,37.1813,37.1416,37.1496,22200.0
2012-02-07 10:30:00,46.8,46.87,46.8,46.82,12200.0,37.1496,37.2051,37.1496,37.1654,12200.0
2012-02-07 10:35:00,46.82,46.84,46.8,46.84,13400.0,37.1654,37.1813,37.1496,37.1813,13400.0
2012-02-07 10:40:00,46.85,46.96,46.84,46.94,16200.0,37.1893,37.2766,37.1813,37.2607,16200.0
2012-02-07 10:45:00,46.93,46.96,46.93,46.95,7300.0,37.2528,37.2766,37.2528,37.2686,7300.0
2012-02-07 10:50:00,46.96,47.0,46.95,46.98,18000.0,37.2766,37.3083,37.2686,37.2925,18000.0
2012-02-07 10:55:00,46.99,47.07,46.98,47.07,12900.0,37.3004,37.3639,37.2925,37.3639,12900.0
2012-02-07 11:00:00,47.07,47.08,46.98,46.98,7800.0,37.3639,37.3718,37.2925,37.2925,7800.0
2012-02-07 11:05:00,46.98,47.03,46.95,47.01,25200.0,37.2925,37.3321,37.2686,37.3163,25200.0
2012-02-07 11:10:00,47.01,47.01,46.97,46.97,8600.0,37.3163,37.3163,37.2845,37.2845,8600.0
2012-02-07 11:15:00,46.98,47.01,46.95,47.01,19600.0,37.2925,37.3163,37.2686,37.3163,19600.0
2012-02-07 11:20:00,47.01,47.01,47.0,47.01,5700.0,37.3163,37.3163,37.3083,37.3163,5700.0
2012-02-07 11:25:00,47.0,47.05,47.0,47.05,17800.0,37.3083,37.348,37.3083,37.348,17800.0
2012-02-07 11:30:00,47.05,47.08,47.02,47.02,17400.0,37.348,37.3718,37.3242,37.3242,17400.0
2012-02-07 11:35:00,47.02,47.04,47.0,47.01,10500.0,37.3242,37.3401,37.3083,37.3163,10500.0
2012-02-07 11:40:00,47.01,47.02,47.0,47.01,9000.0,37.3163,37.3242,37.3083,37.3163,9000.0
2012-02-07 11:45:00,47.02,47.02,47.0,47.01,10600.0,37.3242,37.3242,37.3083,37.3163,10600.0
2012-02-07 11:50:00,47.01,47.02,46.98,46.98,15900.0,37.3163,37.3242,37.2925,37.2925,15900.0
2012-02-07 11:55:00,46.98,47.02,46.98,47.01,5400.0,37.2925,37.3242,37.2925,37.3163,5400.0
2012-02-07 12:00:00,47.01,47.02,47.01,47.02,11000.0,37.3163,37.3242,37.3163,37.3242,11000.0
2012-02-07 12:05:00,47.02,47.03,47.0,47.01,5500.0,37.3242,37.3321,37.3083,37.3163,5500.0
2012-02-07 12:10:00,47.02,47.04,47.01,47.04,10500.0,37.3242,37.3401,37.3163,37.3401,10500.0
2012-02-07 12:15:00,47.04,47.09,47.04,47.08,11500.0,37.3401,37.3798,37.3401,37.3718,11500.0
2012-02-07 12:20:00,47.09,47.1,47.09,47.1,13500.0,37.3798,37.3877,37.3798,37.3877,13500.0
2012-02-07 12:25:00,47.1,47.1,47.06,47.07,17500.0,37.3877,37.3877,37.356,37.3639,17500.0
2012-02-07 12:30:00,47.07,47.07,47.06,47.06,5600.0,37.3639,37.3639,37.356,37.356,5600.0
2012-02-07 12:35:00,47.06,47.09,47.06,47.08,12300.0,37.356,37.3798,37.356,37.3718,12300.0
2012-02-07 12:40:00,47.08,47.09,47.08,47.09,2700.0,37.3718,37.3798,37.3718,37.3798,2700.0
2012-02-07 12:45:00,47.09,47.09,47.08,47.08,9600.0,37.3798,37.3798,37.3718,37.3718,9600.0
2012-02-07 12:50:00,47.08,47.1,47.08,47.09,9100.0,37.3718,37.3877,37.3718,37.3798,9100.0
2012-02-07 12:55:00,47.1,47.14,47.09,47.14,10200.0,37.3877,37.4195,37.3798,37.4195,10200.0
2012-02-07 13:00:00,47.13,47.13,47.11,47.12,24500.0,37.4115,37.4115,37.3956,37.4036,24500.0
2012-02-07 13:05:00,47.12,47.17,47.12,47.14,25000.0,37.4036,37.4433,37.4036,37.4195,25000.0
2012-02-07 13:10:00,47.15,47.15,47.14,47.15,11000.0,37.4274,37.4274,37.4195,37.4274,11000.0
2012-02-07 13:15:00,47.15,47.15,47.08,47.12,14100.0,37.4274,37.4274,37.3718,37.4036,14100.0
2012-02-07 13:20:00,47.13,47.13,47.07,47.08,8000.0,37.4115,37.4115,37.3639,37.3718,8000.0
2012-02-07 13:25:00,47.09,47.13,47.08,47.13,11000.0,37.3798,37.4115,37.3718,37.4115,11000.0
2012-02-07 13:30:00,47.13,47.14,47.12,47.13,10600.0,37.4115,37.4195,37.4036,37.4115,10600.0
2012-02-07 13:35:00,47.14,47.14,47.13,47.14,7900.0,37.4195,37.4195,37.4115,37.4195,7900.0
2012-02-07 13:40:00,47.14,47.15,47.13,47.14,11700.0,37.4195,37.4274,37.4115,37.4195,11700.0
2012-02-07 13:45:00,47.15,47.15,47.13,47.15,23000.0,37.4274,37.4274,37.4115,37.4274,23000.0
2012-02-07 13:50:00,47.15,47.19,47.14,47.18,29500.0,37.4274,37.4591,37.4195,37.4512,29500.0
2012-02-07 13:55:00,47.17,47.18,47.16,47.17,17200.0,37.4433,37.4512,37.4353,37.4433,17200.0
2012-02-07 14:00:00,47.18,47.18,47.11,47.12,27000.0,37.4512,37.4512,37.3956,37.4036,27000.0
2012-02-07 14:05:00,47.12,47.17,47.11,47.14,37000.0,37.4036,37.4433,37.3956,37.4195,37000.0
2012-02-07 14:10:00,47.14,47.19,47.11,47.13,58100.0,37.4195,37.4591,37.3956,37.4115,58100.0
2012-02-07 14:15:00,47.13,47.15,47.13,47.15,9600.0,37.4115,37.4274,37.4115,37.4274,9600.0
2012-02-07 14:20:00,47.14,47.16,47.13,47.13,28400.0,37.4195,37.4353,37.4115,37.4115,28400.0
2012-02-07 14:25:00,47.13,47.14,47.12,47.13,13600.0,37.4115,37.4195,37.4036,37.4115,13600.0
2012-02-07 14:30:00,47.13,47.15,47.13,47.14,10900.0,37.4115,37.4274,37.4115,37.4195,10900.0
2012-02-07 14:35:00,47.15,47.15,47.14,47.15,13300.0,37.4274,37.4274,37.4195,37.4274,13300.0
2012-02-07 14:40:00,47.15,47.15,47.12,47.12,18000.0,37.4274,37.4274,37.4036,37.4036,18000.0
2012-02-07 14:45:00,47.12,47.17,47.12,47.16,21600.0,37.4036,37.4433,37.4036,37.4353,21600.0
2012-02-07 14:50:00,47.17,47.17,47.09,47.09,36000.0,37.4433,37.4433,37.3798,37.3798,36000.0
2012-02-07 14:55:00,47.07,47.07,47.05,47.05,6700.0,37.3639,37.3639,37.348,37.348,6700.0
2012-02-07 15:00:00,47.05,47.1,47.05,47.1,26000.0,37.348,37.3877,37.348,37.3877,26000.0
2012-02-07 15:05:00,47.11,47.14,47.1,47.14,13500.0,37.3956,37.4195,37.3877,37.4195,13500.0
2012-02-07 15:10:00,47.14,47.17,47.13,47.16,18100.0,37.4195,37.4433,37.4115,37.4353,18100.0
2012-02-07 15:15:00,47.17,47.2,47.16,47.2,30400.0,37.4433,37.4671,37.4353,37.4671,30400.0
2012-02-07 15:20:00,47.19,47.22,47.19,47.21,38900.0,37.4591,37.483,37.4591,37.475,38900.0
2012-02-07 15:25:00,47.2,47.22,47.2,47.22,71800.0,37.4671,37.483,37.4671,37.483,71800.0
2012-02-07 15:30:00,47.22,47.22,47.2,47.21,38000.0,37.483,37.483,37.4671,37.475,38000.0
2012-02-07 15:35:00,47.21,47.22,47.17,47.19,47300.0,37.475,37.483,37.4433,37.4591,47300.0
2012-02-07 15:40:00,47.19,47.21,47.17,47.2,37500.0,37.4591,37.475,37.4433,37.4671,37500.0
2012-02-07 15:45:00,47.21,47.21,47.15,47.18,52400.0,37.475,37.475,37.4274,37.4512,52400.0
2012-02-07 15:50:00,47.17,47.2,47.13,47.16,32100.0,37.4433,37.4671,37.4115,37.4353,32100.0
2012-02-07 15:55:00,47.16,47.2,47.16,47.18,75800.0,37.4353,37.4671,37.4353,37.4512,75800.0
2012-02-08 09:30:00,47.12,47.16,46.93,46.94,37300.0,37.4036,37.4353,37.2528,37.2607,37300.0
2012-02-08 09:35:00,46.94,46.98,46.88,46.88,9100.0,37.2607,37.2925,37.2131,37.2131,9100.0
2012-02-08 09:40:00,46.91,46.93,46.88,46.9,7500.0,37.2369,37.2528,37.2131,37.2289,7500.0
2012-02-08 09:45:00,46.91,47.01,46.89,47.01,25400.0,37.2369,37.3163,37.221,37.3163,25400.0
2012-02-08 09:50:00,47.01,47.17,46.99,47.17,32500.0,37.3163,37.4433,37.3004,37.4433,32500.0
2012-02-08 09:55:00,47.17,47.2,47.12,47.19,26400.0,37.4433,37.4671,37.4036,37.4591,26400.0
2012-02-08 10:00:00,47.18,47.18,47.13,47.17,10000.0,37.4512,37.4512,37.4115,37.4433,10000.0
2012-02-08 10:05:00,47.17,47.2,47.09,47.12,40000.0,37.4433,37.4671,37.3798,37.4036,40000.0
2012-02-08 10:10:00,47.12,47.14,47.07,47.11,60300.0,37.4036,37.4195,37.3639,37.3956,60300.0
2012-02-08 10:15:00,47.1,47.15,47.08,47.13,16500.0,37.3877,37.4274,37.3718,37.4115,16500.0
2012-02-08 10:20:00,47.14,47.19,47.12,47.13,31800.0,37.4195,37.4591,37.4036,37.4115,31800.0
2012-02-08 10:25:00,47.12,47.12,46.94,46.96,42600.0,37.4036,37.4036,37.2607,37.2766,42600.0
2012-02-08 10:30:00,46.96,47.1,46.95,47.02,23600.0,37.2766,37.3877,37.2686,37.3242,23600.0
2012-02-08 10:35:00,47.02,47.03,46.96,46.99,22700.0,37.3242,37.3321,37.2766,37.3004,22700.0
2012-02-08 10:40:00,47.0,47.0,46.95,46.98,11800.0,37.3083,37.3083,37.2686,37.2925,11800.0
2012-02-08 10:45:00,46.99,47.01,46.98,47.0,22700.0,37.3004,37.3163,37.2925,37.3083,22700.0
2012-02-08 10:50:00,47.0,47.04,46.99,47.03,22500.0,37.3083,37.3401,37.3004,37.3321,22500.0
2012-02-08 10:55:00,47.03,47.04,46.97,47.0,29500.0,37.3321,37.3401,37.2845,37.3083,29500.0
2012-02-08 11:00:00,46.99,47.02,46.93,46.94,113700.0,37.3004,37.3242,37.2528,37.2607,113700.0
2012-02-08 11:05:00,46.94,47.01,46.94,47.0,149300.0,37.2607,37.3163,37.2607,37.3083,149300.0
2012-02-08 11:10:00,47.0,47.01,46.86,46.88,122400.0,37.3083,37.3163,37.1972,37.2131,122400.0
2012-02-08 11:15:00,46.86,46.87,46.85,46.86,52200.0,37.1972,37.2051,37.1893,37.1972,52200.0
2012-02-08 11:20:00,46.87,46.87,46.86,46.86,55400.0,37.2051,37.2051,37.1972,37.1972,55400.0
2012-02-08 11:25:00,46.87,46.97,46.86,46.97,88400.0,37.2051,37.2845,37.1972,37.2845,88400.0
2012-02-08 11:30:00,46.97,47.0,46.97,46.98,81200.0,37.2845,37.3083,37.2845,37.2925,81200.0
2012-02-08 11:35:00,46.98,46.98,46.89,46.89,75400.0,37.2925,37.2925,37.221,37.221,75400.0
2012-02-08 11:40:00,46.9,46.91,46.89,46.91,77000.0,37.2289,37.2369,37.221,37.2369,77000.0
2012-02-08 11:45:00,46.91,46.91,46.89,46.89,33800.0,37.2369,37.2369,37.221,37.221,33800.0
2012-02-08 11:50:00,46.9,46.91,46.89,46.9,60000.0,37.2289,37.2369,37.221,37.2289,60000.0
2012-02-08 11:55:00,46.9,46.95,46.9,46.9,112200.0,37.2289,37.2686,37.2289,37.2289,112200.0
2012-02-08 12:00:00,46.9,46.91,46.87,46.9,57800.0,37.2289,37.2369,37.2051,37.2289,57800.0
2012-02-08 12:05:00,46.9,46.91,46.88,46.9,57500.0,37.2289,37.2369,37.2131,37.2289,57500.0
2012-02-08 12:10:00,46.9,46.91,46.89,46.9,45000.0,37.2289,37.2369,37.221,37.2289,45000.0
2012-02-08 12:15:00,46.91,46.91,46.82,46.85,88500.0,37.2369,37.2369,37.1654,37.1893,88500.0
2012-02-08 12:20:00,46.86,46.88,46.85,46.88,43100.0,37.1972,37.2131,37.1893,37.2131,43100.0
2012-02-08 12:25:00,46.89,46.91,46.87,46.9,65400.0,37.221,37.2369,37.2051,37.2289,65400.0
2012-02-08 12:30:00,46.91,46.92,46.89,46.89,73700.0,37.2369,37.2448,37.221,37.221,73700.0
2012-02-08 12:35:00,46.89,46.9,46.89,46.9,31400.0,37.221,37.2289,37.221,37.2289,31400.0
2012-02-08 12:40:00,46.9,46.9,46.89,46.9,58800.0,37.2289,37.2289,37.221,37.2289,58800.0
2012-02-08 12:45:00,46.9,46.9,46.87,46.89,73900.0,37.2289,37.2289,37.2051,37.221,73900.0
2012-02-08 12:50:00,46.89,46.9,46.88,46.89,34600.0,37.221,37.2289,37.2131,37.221,34600.0
2012-02-08 12:55:00,46.89,46.91,46.88,46.9,79800.0,37.221,37.2369,37.2131,37.2289,79800.0
2012-02-08 13:00:00,46.9,46.91,46.89,46.89,35100.0,37.2289,37.2369,37.221,37.221,35100.0
2012-02-08 13:05:00,46.9,46.93,46.89,46.93,57800.0,37.2289,37.2528,37.221,37.2528,57800.0
2012-02-08 13:10:00,46.92,46.94,46.91,46.93,69700.0,37.2448,37.2607,37.2369,37.2528,69700.0
2012-02-08 13:15:00,46.93,46.93,46.89,46.89,57600.0,37.2528,37.2528,37.221,37.221,57600.0
2012-02-08 13:20:00,46.9,46.9,46.89,46.89,79700.0,37.2289,37.2289,37.221,37.221,79700.0
2012-02-08 13:25:00,46.9,46.92,46.89,46.92,43200.0,37.2289,37.2448,37.221,37.2448,43200.0
2012-02-08 13:30:00,46.92,46.93,46.91,46.92,44700.0,37.2448,37.2528,37.2369,37.2448,44700.0
2012-02-08 13:35:00,46.93,46.93,46.88,46.88,138800.0,37.2528,37.2528,37.2131,37.2131,138800.0
2012-02-08 13:40:00,46.88,46.91,46.88,46.89,47300.0,37.2131,37.2369,37.2131,37.221,47300.0
2012-02-08 13:45:00,46.9,46.9,46.89,46.89,24700.0,37.2289,37.2289,37.221,37.221,24700.0
2012-02-08 13:50:00,46.9,46.91,46.87,46.87,90500.0,37.2289,37.2369,37.2051,37.2051,90500.0
2012-02-08 13:55:00,46.87,46.89,46.87,46.89,84000.0,37.2051,37.221,37.2051,37.221,84000.0
2012-02-08 14:00:00,46.89,46.89,46.85,46.88,53500.0,37.221,37.221,37.1893,37.2131,53500.0
2012-02-08 14:05:00,46.87,46.89,46.87,46.89,7800.0,37.2051,37.221,37.2051,37.221,7800.0
2012-02-08 14:10:00,46.89,46.97,46.89,46.93,15100.0,37.221,37.2845,37.221,37.2528,15100.0
2012-02-08 14:15:00,46.93,46.95,46.91,46.94,7300.0,37.2528,37.2686,37.2369,37.2607,7300.0
2012-02-08 14:20:00,46.95,46.99,46.94,46.97,11600.0,37.2686,37.3004,37.2607,37.2845,11600.0
2012-02-08 14:25:00,46.97,47.05,46.97,47.04,19100.0,37.2845,37.348,37.2845,37.3401,19100.0
2012-02-08 14:30:00,47.04,47.04,47.01,47.01,14500.0,37.3401,37.3401,37.3163,37.3163,14500.0
2012-02-08 14:35:00,47.02,47.04,47.02,47.04,15100.0,37.3242,37.3401,37.3242,37.3401,15100.0
2012-02-08 14:40:00,47.04,47.1,47.03,47.08,17900.0,37.3401,37.3877,37.3321,37.3718,17900.0
2012-02-08 14:45:00,47.08,47.17,47.08,47.14,20200.0,37.3718,37.4433,37.3718,37.4195,20200.0
2012-02-08 14:50:00,47.13,47.13,47.07,47.07,16200.0,37.4115,37.4115,37.3639,37.3639,16200.0
2012-02-08 14:55:00,47.08,47.08,47.05,47.05,7100.0,37.3718,37.3718,37.348,37.348,7100.0
2012-02-08 15:00:00,47.06,47.06,46.99,46.99,57500.0,37.356,37.356,37.3004,37.3004,57500.0
2012-02-08 15:05:00,46.99,47.04,46.97,47.04,33500.0,37.3004,37.3401,37.2845,37.3401,33500.0
2012-02-08 15:10:00,47.05,47.1,47.05,47.06,17800.0,37.348,37.3877,37.348,37.356,17800.0
2012-02-08 15:15:00,47.06,47.13,47.05,47.12,10300.0,37.356,37.4115,37.348,37.4036,10300.0
2012-02-08 15:20:00,47.13,47.14,47.09,47.13,23100.0,37.4115,37.4195,37.3798,37.4115,23100.0
2012-02-08 15:25:00,47.14,47.17,47.13,47.15,26500.0,37.4195,37.4433,37.4115,37.4274,26500.0
2012-02-08 15:30:00,47.16,47.16,47.09,47.09,15600.0,37.4353,37.4353,37.3798,37.3798,15600.0
2012-02-08 15:35:00,47.1,47.13,47.09,47.12,18800.0,37.3877,37.4115,37.3798,37.4036,18800.0
2012-02-08 15:40:00,47.13,47.13,47.06,47.11,34800.0,37.4115,37.4115,37.356,37.3956,34800.0
2012-02-08 15:45:00,47.11,47.11,47.08,47.1,36100.0,37.3956,37.3956,37.3718,37.3877,36100.0
2012-02-08 15:50:00,47.09,47.1,47.03,47.07,40900.0,37.3798,37.3877,37.3321,37.3639,40900.0
2012-02-08 15:55:00,47.08,47.11,47.05,47.1,84600.0,37.3718,37.3956,37.348,37.3877,84600.0
2012-02-09 09:30:00,47.28,47.55,47.23,47.36,48700.0,37.5306,37.7449,37.4909,37.5941,48700.0
2012-02-09 09:35:00,47.34,47.37,47.24,47.24,23700.0,37.5782,37.602,37.4988,37.4988,23700.0
2012-02-09 09:40:00,47.24,47.25,47.0,47.02,12400.0,37.4988,37.5068,37.3083,37.3242,12400.0
2012-02-09 09:45:00,47.03,47.12,47.03,47.05,26100.0,37.3321,37.4036,37.3321,37.348,26100.0
2012-02-09 09:50:00,47.05,47.18,47.02,47.17,26500.0,37.348,37.4512,37.3242,37.4433,26500.0
2012-02-09 09:55:00,47.18,47.22,47.16,47.16,13800.0,37.4512,37.483,37.4353,37.4353,13800.0
2012-02-09 10:00:00,47.17,47.24,47.05,47.11,22000.0,37.4433,37.4988,37.348,37.3956,22000.0
2012-02-09 10:05:00,47.12,47.15,47.07,47.1,14600.0,37.4036,37.4274,37.3639,37.3877,14600.0
2012-02-09 10:10:00,47.11,47.14,47.09,47.09,17500.0,37.3956,37.4195,37.3798,37.3798,17500.0
2012-02-09 10:15:00,47.09,47.1,47.03,47.08,17600.0,37.3798,37.3877,37.3321,37.3718,17600.0
2012-02-09 10:20:00,47.07,47.07,46.98,47.0,12000.0,37.3639,37.3639,37.2925,37.3083,12000.0
2012-02-09 10:25:00,47.01,47.03,46.92,47.01,18300.0,37.3163,37.3321,37.2448,37.3163,18300.0
2012-02-09 10:30:00,47.01,47.03,46.95,47.02,40500.0,37.3163,37.3321,37.2686,37.3242,40500.0
2012-02-09 10:35:00,47.01,47.02,46.96,47.0,17900.0,37.3163,37.3242,37.2766,37.3083,17900.0
2012-02-09 10:40:00,47.0,47.08,47.0,47.07,14300.0,37.3083,37.3718,37.3083,37.3639,14300.0
2012-02-09 10:45:00,47.07,47.16,47.07,47.16,19600.0,37.3639,37.4353,37.3639,37.4353,19600.0
2012-02-09 10:50:00,47.16,47.17,47.09,47.09,9800.0,37.4353,37.4433,37.3798,37.3798,9800.0
2012-02-09 10:55:00,47.1,47.16,47.1,47.16,20800.0,37.3877,37.4353,37.3877,37.4353,20800.0
2012-02-09 11:00:00,47.17,47.22,47.16,47.21,13300.0,37.4433,37.483,37.4353,37.475,13300.0
2012-02-09 11:05:00,47.23,47.25,47.21,47.22,22900.0,37.4909,37.5068,37.475,37.483,22900.0
2012-02-09 11:10:00,47.23,47.27,47.23,47.26,11200.0,37.4909,37.5227,37.4909,37.5147,11200.0
2012-02-09 11:15:00,47.26,47.28,47.23,47.26,27400.0,37.5147,37.5306,37.4909,37.5147,27400.0
2012-02-09 11:20:00,47.25,47.29,47.23,47.27,13800.0,37.5068,37.5385,37.4909,37.5227,13800.0
2012-02-09 11:25:00,47.28,47.3,47.26,47.29,7200.0,37.5306,37.5465,37.5147,37.5385,7200.0
2012-02-09 11:30:00,47.28,47.3,47.26,47.26,14100.0,37.5306,37.5465,37.5147,37.5147,14100.0
2012-02-09 11:35:00,47.27,47.29,47.24,47.25,90000.0,37.5227,37.5385,37.4988,37.5068,90000.0
2012-02-09 11:40:00,47.25,47.25,47.17,47.23,17500.0,37.5068,37.5068,37.4433,37.4909,17500.0
2012-02-09 11:45:00,47.24,47.36,47.22,47.35,22400.0,37.4988,37.5941,37.483,37.5862,22400.0
2012-02-09 11:50:00,47.36,47.42,47.34,47.38,14000.0,37.5941,37.6417,37.5782,37.61,14000.0
2012-02-09 11:55:00,47.39,47.41,47.38,47.39,15200.0,37.6179,37.6338,37.61,37.6179,15200.0
2012-02-09 12:00:00,47.39,47.42,47.37,47.37,33200.0,37.6179,37.6417,37.602,37.602,33200.0
2012-02-09 12:05:00,47.37,47.4,47.36,47.39,8200.0,37.602,37.6258,37.5941,37.6179,8200.0
2012-02-09 12:10:00,47.4,47.41,47.39,47.41,6700.0,37.6258,37.6338,37.6179,37.6338,6700.0
2012-02-09 12:15:00,47.41,47.41,47.36,47.37,14100.0,37.6338,37.6338,37.5941,37.602,14100.0
2012-02-09 12:20:00,47.36,47.41,47.36,47.4,11900.0,37.5941,37.6338,37.5941,37.6258,11900.0
2012-02-09 12:25:00,47.41,47.41,47.37,47.38,8800.0,37.6338,37.6338,37.602,37.61,8800.0
2012-02-09 12:30:00,47.38,47.41,47.37,47.4,11400.0,37.61,37.6338,37.602,37.6258,11400.0
2012-02-09 12:35:00,47.4,47.44,47.4,47.43,11500.0,37.6258,37.6576,37.6258,37.6497,11500.0
2012-02-09 12:40:00,47.44,47.48,47.43,47.48,19900.0,37.6576,37.6893,37.6497,37.6893,19900.0
2012-02-09 12:45:00,47.48,47.51,47.48,47.51,37000.0,37.6893,37.7132,37.6893,37.7132,37000.0
2012-02-09 12:50:00,47.52,47.52,47.51,47.52,19700.0,37.7211,37.7211,37.7132,37.7211,19700.0
2012-02-09 12:55:00,47.52,47.63,47.52,47.62,66000.0,37.7211,37.8084,37.7211,37.8005,66000.0
2012-02-09 13:00:00,47.63,47.65,47.6,47.65,33300.0,37.8084,37.8243,37.7846,37.8243,33300.0
2012-02-09 13:05:00,47.65,47.66,47.61,47.62,41000.0,37.8243,37.8322,37.7925,37.8005,41000.0
2012-02-09 13:10:00,47.61,47.71,47.61,47.7,33800.0,37.7925,37.8719,37.7925,37.864,33800.0
2012-02-09 13:15:00,47.71,47.77,47.71,47.73,31100.0,37.8719,37.9195,37.8719,37.8878,31100.0
2012-02-09 13:20:00,47.74,47.8,47.74,47.79,33400.0,37.8957,37.9434,37.8957,37.9354,33400.0
2012-02-09 13:25:00,47.79,47.82,47.76,47.76,19500.0,37.9354,37.9592,37.9116,37.9116,19500.0
2012-02-09 13:30:00,47.77,47.78,47.71,47.71,21700.0,37.9195,37.9275,37.8719,37.8719,21700.0
2012-02-09 13:35:00,47.7,47.71,47.64,47.69,16000.0,37.864,37.8719,37.8164,37.856,16000.0
2012-02-09 13:40:00,47.68,47.7,47.62,47.64,29100.0,37.8481,37.864,37.8005,37.8164,29100.0
2012-02-09 13:45:00,47.63,47.67,47.63,47.65,13100.0,37.8084,37.8402,37.8084,37.8243,13100.0
2012-02-09 13:50:00,47.65,47.71,47.64,47.71,16100.0,37.8243,37.8719,37.8164,37.8719,16100.0
2012-02-09 13:55:00,47.71,47.74,47.68,47.69,16500.0,37.8719,37.8957,37.8481,37.856,16500.0
2012-02-09 14:00:00,47.69,47.71,47.65,47.68,14300.0,37.856,37.8719,37.8243,37.8481,14300.0
2012-02-09 14:05:00,47.68,47.68,47.63,47.63,8000.0,37.8481,37.8481,37.8084,37.8084,8000.0
2012-02-09 14:10:00,47.64,47.77,47.64,47.76,31900.0,37.8164,37.9195,37.8164,37.9116,31900.0
2012-02-09 14:15:00,47.76,47.78,47.75,47.75,12300.0,37.9116,37.9275,37.9037,37.9037,12300.0
2012-02-09 14:20:00,47.74,47.8,47.74,47.79,29400.0,37.8957,37.9434,37.8957,37.9354,29400.0
2012-02-09 14:25:00,47.78,47.78,47.77,47.77,12800.0,37.9275,37.9275,37.9195,37.9195,12800.0
2012-02-09 14:30:00,47.78,47.8,47.77,47.8,13300.0,37.9275,37.9434,37.9195,37.9434,13300.0
2012-02-09 14:35:00,47.8,47.83,47.75,47.78,23000.0,37.9434,37.9672,37.9037,37.9275,23000.0
2012-02-09 14:40:00,47.78,47.78,47.73,47.73,11900.0,37.9275,37.9275,37.8878,37.8878,11900.0
2012-02-09 14:45:00,47.71,47.72,47.7,47.71,22600.0,37.8719,37.8799,37.864,37.8719,22600.0
2012-02-09 14:50:00,47.72,47.75,47.72,47.75,29700.0,37.8799,37.9037,37.8799,37.9037,29700.0
2012-02-09 14:55:00,47.75,47.77,47.75,47.76,16400.0,37.9037,37.9195,37.9037,37.9116,16400.0
2012-02-09 15:00:00,47.75,47.78,47.74,47.77,22900.0,37.9037,37.9275,37.8957,37.9195,22900.0
2012-02-09 15:05:00,47.77,47.81,47.77,47.8,29700.0,37.9195,37.9513,37.9195,37.9434,29700.0
2012-02-09 15:10:00,47.81,47.82,47.8,47.81,32600.0,37.9513,37.9592,37.9434,37.9513,32600.0
2012-02-09 15:15:00,47.82,47.82,47.8,47.8,19000.0,37.9592,37.9592,37.9434,37.9434,19000.0
2012-02-09 15:20:00,47.8,47.81,47.8,47.8,21100.0,37.9434,37.9513,37.9434,37.9434,21100.0
2012-02-09 15:25:00,47.81,47.89,47.8,47.88,70500.0,37.9513,38.0148,37.9434,38.0069,70500.0
2012-02-09 15:30:00,47.88,47.95,47.88,47.95,81500.0,38.0069,38.0624,38.0069,38.0624,81500.0
2012-02-09 15:35:00,47.94,47.97,47.94,47.95,65400.0,38.0545,38.0783,38.0545,38.0624,65400.0
2012-02-09 15:40:00,47.95,47.97,47.84,47.84,71700.0,38.0624,38.0783,37.9751,37.9751,71700.0
2012-02-09 15:45:00,47.84,47.88,47.78,47.81,125300.0,37.9751,38.0069,37.9275,37.9513,125300.0
2012-02-09 15:50:00,47.81,47.91,47.8,47.89,135400.0,37.9513,38.0307,37.9434,38.0148,135400.0
2012-02-09 15:55:00,47.88,47.93,47.82,47.9,200500.0,38.0069,38.0466,37.9592,38.0227,200500.0
2012-02-10 09:30:00,47.39,47.5,47.0,47.15,81700.0,37.6179,37.7052,37.3083,37.4274,81700.0
2012-02-10 09:35:00,47.13,47.24,47.07,47.22,39600.0,37.4115,37.4988,37.3639,37.483,39600.0
2012-02-10 09:40:00,47.2,47.31,47.19,47.29,39500.0,37.4671,37.5544,37.4591,37.5385,39500.0
2012-02-10 09:45:00,47.29,47.39,47.27,47.29,27100.0,37.5385,37.6179,37.5227,37.5385,27100.0
2012-02-10 09:50:00,47.3,47.42,47.29,47.4,60700.0,37.5465,37.6417,37.5385,37.6258,60700.0
2012-02-10 09:55:00,47.4,47.42,47.32,47.33,21600.0,37.6258,37.6417,37.5623,37.5703,21600.0
2012-02-10 10:00:00,47.31,47.33,47.21,47.22,30000.0,37.5544,37.5703,37.475,37.483,30000.0
2012-02-10 10:05:00,47.22,47.29,47.2,47.25,28000.0,37.483,37.5385,37.4671,37.5068,28000.0
2012-02-10 10:10:00,47.25,47.28,47.16,47.16,18500.0,37.5068,37.5306,37.4353,37.4353,18500.0
2012-02-10 10:15:00,47.16,47.27,47.16,47.25,31600.0,37.4353,37.5227,37.4353,37.5068,31600.0
2012-02-10 10:20:00,47.24,47.35,47.23,47.34,29000.0,37.4988,37.5862,37.4909,37.5782,29000.0
2012-02-10 10:25:00,47.34,47.44,47.33,47.43,17400.0,37.5782,37.6576,37.5703,37.6497,17400.0
2012-02-10 10:30:00,47.42,47.44,47.37,47.44,24800.0,37.6417,37.6576,37.602,37.6576,24800.0
2012-02-10 10:35:00,47.45,47.47,47.41,47.41,15800.0,37.6655,37.6814,37.6338,37.6338,15800.0
2012-02-10 10:40:00,47.41,47.56,47.41,47.55,41100.0,37.6338,37.7529,37.6338,37.7449,41100.0
2012-02-10 10:45:00,47.55,47.57,47.41,47.41,33300.0,37.7449,37.7608,37.6338,37.6338,33300.0
2012-02-10 10:50:00,47.42,47.49,47.38,47.49,14400.0,37.6417,37.6973,37.61,37.6973,14400.0
2012-02-10 10:55:00,47.47,47.49,47.46,47.46,8700.0,37.6814,37.6973,37.6735,37.6735,8700.0
2012-02-10 11:00:00,47.45,47.5,47.41,47.42,18000.0,37.6655,37.7052,37.6338,37.6417,18000.0
2012-02-10 11:05:00,47.41,47.52,47.39,47.52,49700.0,37.6338,37.7211,37.6179,37.7211,49700.0
2012-02-10 11:10:00,47.52,47.52,47.5,47.51,8600.0,37.7211,37.7211,37.7052,37.7132,8600.0
2012-02-10 11:15:00,47.51,47.52,47.46,47.47,19700.0,37.7132,37.7211,37.6735,37.6814,19700.0
2012-02-10 11:20:00,47.47,47.51,47.47,47.48,9000.0,37.6814,37.7132,37.6814,37.6893,9000.0
2012-02-10 11:25:00,47.48,47.5,47.38,47.38,10400.0,37.6893,37.7052,37.61,37.61,10400.0
2012-02-10 11:30:00,47.37,47.38,47.31,47.32,6000.0,37.602,37.61,37.5544,37.5623,6000.0
2012-02-10 11:35:00,47.32,47.35,47.3,47.3,14400.0,37.5623,37.5862,37.5465,37.5465,14400.0
2012-02-10 11:40:00,47.3,47.31,47.29,47.29,8400.0,37.5465,37.5544,37.5385,37.5385,8400.0
2012-02-10 11:45:00,47.28,47.28,47.23,47.28,16700.0,37.5306,37.5306,37.4909,37.5306,16700.0
2012-02-10 11:50:00,47.28,47.38,47.27,47.37,11400.0,37.5306,37.61,37.5227,37.602,11400.0
2012-02-10 11:55:00,47.37,47.37,47.32,47.34,7400.0,37.602,37.602,37.5623,37.5782,7400.0
2012-02-10 12:00:00,47.33,47.34,47.29,47.32,10000.0,37.5703,37.5782,37.5385,37.5623,10000.0
2012-02-10 12:05:00,47.33,47.34,47.3,47.3,6400.0,37.5703,37.5782,37.5465,37.5465,6400.0
2012-02-10 12:10:00,47.29,47.31,47.28,47.29,12500.0,37.5385,37.5544,37.5306,37.5385,12500.0
2012-02-10 12:15:00,47.3,47.31,47.28,47.3,6600.0,37.5465,37.5544,37.5306,37.5465,6600.0
2012-02-10 12:20:00,47.29,47.31,47.29,47.29,2700.0,37.5385,37.5544,37.5385,37.5385,2700.0
2012-02-10 12:25:00,47.29,47.3,47.23,47.23,23500.0,37.5385,37.5465,37.4909,37.4909,23500.0
2012-02-10 12:30:00,47.23,47.34,47.22,47.34,29100.0,37.4909,37.5782,37.483,37.5782,29100.0
2012-02-10 12:35:00,47.34,47.39,47.34,47.39,8300.0,37.5782,37.6179,37.5782,37.6179,8300.0
2012-02-10 12:40:00,47.38,47.43,47.37,47.41,18500.0,37.61,37.6497,37.602,37.6338,18500.0
2012-02-10 12:45:00,47.4,47.43,47.39,47.41,7600.0,37.6258,37.6497,37.6179,37.6338,7600.0
2012-02-10 12:50:00,47.42,47.46,47.41,47.43,8700.0,37.6417,37.6735,37.6338,37.6497,8700.0
2012-02-10 12:55:00,47.42,47.46,47.42,47.45,4500.0,37.6417,37.6735,37.6417,37.6655,4500.0
2012-02-10 13:00:00,47.46,47.46,47.43,47.45,10200.0,37.6735,37.6735,37.6497,37.6655,10200.0
2012-02-10 13:05:00,47.45,47.47,47.44,47.45,3800.0,37.6655,37.6814,37.6576,37.6655,3800.0
2012-02-10 13:10:00,47.43,47.46,47.41,47.42,13800.0,37.6497,37.6735,37.6338,37.6417,13800.0
2012-02-10 13:15:00,47.44,47.44,47.39,47.41,9900.0,37.6576,37.6576,37.6179,37.6338,9900.0
2012-02-10 13:20:00,47.41,47.41,47.39,47.41,2400.0,37.6338,37.6338,37.6179,37.6338,2400.0
2012-02-10 13:25:00,47.41,47.41,47.4,47.4,3700.0,37.6338,37.6338,37.6258,37.6258,3700.0
2012-02-10 13:30:00,47.4,47.4,47.34,47.34,5500.0,37.6258,37.6258,37.5782,37.5782,5500.0
2012-02-10 13:35:00,47.34,47.34,47.23,47.28,17100.0,37.5782,37.5782,37.4909,37.5306,17100.0
2012-02-10 13:40:00,47.28,47.31,47.27,47.3,10200.0,37.5306,37.5544,37.5227,37.5465,10200.0
2012-02-10 13:45:00,47.32,47.33,47.31,47.32,4000.0,37.5623,37.5703,37.5544,37.5623,4000.0
2012-02-10 13:50:00,47.31,47.35,47.3,47.35,8000.0,37.5544,37.5862,37.5465,37.5862,8000.0
2012-02-10 13:55:00,47.36,47.36,47.26,47.27,7500.0,37.5941,37.5941,37.5147,37.5227,7500.0
2012-02-10 14:00:00,47.26,47.31,47.26,47.3,8900.0,37.5147,37.5544,37.5147,37.5465,8900.0
2012-02-10 14:05:00,47.29,47.3,47.26,47.28,8400.0,37.5385,37.5465,37.5147,37.5306,8400.0
2012-02-10 14:10:00,47.29,47.3,47.28,47.29,4700.0,37.5385,37.5465,37.5306,37.5385,4700.0
2012-02-10 14:15:00,47.29,47.33,47.27,47.3,10500.0,37.5385,37.5703,37.5227,37.5465,10500.0
2012-02-10 14:20:00,47.31,47.35,47.29,47.29,11200.0,37.5544,37.5862,37.5385,37.5385,11200.0
2012-02-10 14:25:00,47.3,47.31,47.29,47.31,4000.0,37.5465,37.5544,37.5385,37.5544,4000.0
2012-02-10 14:30:00,47.31,47.37,47.3,47.36,15300.0,37.5544,37.602,37.5465,37.5941,15300.0
2012-02-10 14:35:00,47.36,47.36,47.32,47.32,12100.0,37.5941,37.5941,37.5623,37.5623,12100.0
2012-02-10 14:40:00,47.32,47.33,47.29,47.29,8300.0,37.5623,37.5703,37.5385,37.5385,8300.0
2012-02-10 14:45:00,47.3,47.32,47.29,47.29,11200.0,37.5465,37.5623,37.5385,37.5385,11200.0
2012-02-10 14:50:00,47.3,47.32,47.3,47.32,12300.0,37.5465,37.5623,37.5465,37.5623,12300.0
2012-02-10 14:55:00,47.32,47.34,47.3,47.3,8400.0,37.5623,37.5782,37.5465,37.5465,8400.0
2012-02-10 15:00:00,47.31,47.31,47.23,47.23,14700.0,37.5544,37.5544,37.4909,37.4909,14700.0
2012-02-10 15:05:00,47.24,47.26,47.22,47.23,15900.0,37.4988,37.5147,37.483,37.4909,15900.0
2012-02-10 15:10:00,47.22,47.25,47.21,47.24,16800.0,37.483,37.5068,37.475,37.4988,16800.0
2012-02-10 15:15:00,47.24,47.3,47.24,47.27,20300.0,37.4988,37.5465,37.4988,37.5227,20300.0
2012-02-10 15:20:00,47.26,47.28,47.25,47.27,12800.0,37.5147,37.5306,37.5068,37.5227,12800.0
2012-02-10 15:25:00,47.28,47.34,47.27,47.33,26700.0,37.5306,37.5782,37.5227,37.5703,26700.0
2012-02-10 15:30:00,47.33,47.34,47.31,47.32,43000.0,37.5703,37.5782,37.5544,37.5623,43000.0
2012-02-10 15:35:00,47.31,47.36,47.31,47.35,54100.0,37.5544,37.5941,37.5544,37.5862,54100.0
2012-02-10 15:40:00,47.36,47.38,47.36,47.36,41800.0,37.5941,37.61,37.5941,37.5941,41800.0
2012-02-10 15:45:00,47.36,47.42,47.32,47.33,138100.0,37.5941,37.6417,37.5623,37.5703,138100.0
2012-02-10 15:50:00,47.33,47.34,47.3,47.33,41300.0,37.5703,37.5782,37.5465,37.5703,41300.0
2012-02-10 15:55:00,47.34,47.4,47.33,47.39,72700.0,37.5782,37.6258,37.5703,37.6179,72700.0
2012-02-13 09:30:00,47.61,47.67,47.46,47.46,33100.0,37.7925,37.8402,37.6735,37.6735,33100.0
2012-02-13 09:35:00,47.46,47.56,47.46,47.52,9400.0,37.6735,37.7529,37.6735,37.7211,9400.0
2012-02-13 09:40:00,47.53,47.61,47.53,47.59,21700.0,37.729,37.7925,37.729,37.7767,21700.0
2012-02-13 09:45:00,47.59,47.64,47.58,47.64,26500.0,37.7767,37.8164,37.7687,37.8164,26500.0
2012-02-13 09:50:00,47.65,47.69,47.64,47.69,22400.0,37.8243,37.856,37.8164,37.856,22400.0
2012-02-13 09:55:00,47.69,47.73,47.67,47.7,28300.0,37.856,37.8878,37.8402,37.864,28300.0
2012-02-13 10:00:00,47.7,47.72,47.66,47.69,12000.0,37.864,37.8799,37.8322,37.856,12000.0
2012-02-13 10:05:00,47.69,47.72,47.68,47.69,17500.0,37.856,37.8799,37.8481,37.856,17500.0
2012-02-13 10:10:00,47.69,47.7,47.67,47.69,14900.0,37.856,37.864,37.8402,37.856,14900.0
2012-02-13 10:15:00,47.68,47.72,47.64,47.72,17600.0,37.8481,37.8799,37.8164,37.8799,17600.0
2012-02-13 10:20:00,47.73,47.75,47.71,47.75,12600.0,37.8878,37.9037,37.8719,37.9037,12600.0
2012-02-13 10:25:00,47.75,47.79,47.72,47.73,19800.0,37.9037,37.9354,37.8799,37.8878,19800.0
2012-02-13 10:30:00,47.73,47.73,47.7,47.71,29400.0,37.8878,37.8878,37.864,37.8719,29400.0
2012-02-13 10:35:00,47.71,47.71,47.7,47.7,3300.0,37.8719,37.8719,37.864,37.864,3300.0
2012-02-13 10:40:00,47.71,47.74,47.71,47.73,16100.0,37.8719,37.8957,37.8719,37.8878,16100.0
2012-02-13 10:45:00,47.73,47.73,47.66,47.67,22200.0,37.8878,37.8878,37.8322,37.8402,22200.0
2012-02-13 10:50:00,47.67,47.74,47.67,47.72,11100.0,37.8402,37.8957,37.8402,37.8799,11100.0
2012-02-13 10:55:00,47.73,47.75,47.7,47.75,7600.0,37.8878,37.9037,37.864,37.9037,7600.0
2012-02-13 11:00:00,47.74,47.74,47.71,47.73,8800.0,37.8957,37.8957,37.8719,37.8878,8800.0
2012-02-13 11:05:00,47.73,47.73,47.7,47.72,5700.0,37.8878,37.8878,37.864,37.8799,5700.0
2012-02-13 11:10:00,47.71,47.72,47.7,47.72,5200.0,37.8719,37.8799,37.864,37.8799,5200.0
2012-02-13 11:15:00,47.72,47.72,47.7,47.71,13900.0,37.8799,37.8799,37.864,37.8719,13900.0
2012-02-13 11:20:00,47.71,47.72,47.7,47.72,13300.0,37.8719,37.8799,37.864,37.8799,13300.0
2012-02-13 11:25:00,47.72,47.72,47.71,47.71,2200.0,37.8799,37.8799,37.8719,37.8719,2200.0
2012-02-13 11:30:00,47.72,47.72,47.7,47.7,7300.0,37.8799,37.8799,37.864,37.864,7300.0
2012-02-13 11:35:00,47.71,47.71,47.7,47.71,2100.0,37.8719,37.8719,37.864,37.8719,2100.0
2012-02-13 11:40:00,47.71,47.73,47.71,47.73,7700.0,37.8719,37.8878,37.8719,37.8878,7700.0
2012-02-13 11:45:00,47.73,47.78,47.72,47.77,15100.0,37.8878,37.9275,37.8799,37.9195,15100.0
2012-02-13 11:50:00,47.77,47.78,47.77,47.78,4900.0,37.9195,37.9275,37.9195,37.9275,4900.0
2012-02-13 11:55:00,47.78,47.78,47.77,47.78,2600.0,37.9275,37.9275,37.9195,37.9275,2600.0
2012-02-13 12:00:00,47.78,47.8,47.78,47.8,9300.0,37.9275,37.9434,37.9275,37.9434,9300.0
2012-02-13 12:05:00,47.8,47.8,47.79,47.8,11700.0,37.9434,37.9434,37.9354,37.9434,11700.0
2012-02-13 12:10:00,47.79,47.8,47.79,47.8,2100.0,37.9354,37.9434,37.9354,37.9434,2100.0
2012-02-13 12:15:00,47.8,47.8,47.79,47.79,6800.0,37.9434,37.9434,37.9354,37.9354,6800.0
2012-02-13 12:20:00,47.79,47.8,47.77,47.77,5400.0,37.9354,37.9434,37.9195,37.9195,5400.0
2012-02-13 12:25:00,47.77,47.78,47.77,47.78,11600.0,37.9195,37.9275,37.9195,37.9275,11600.0
2012-02-13 12:30:00,47.78,47.78,47.77,47.77,10300.0,37.9275,37.9275,37.9195,37.9195,10300.0
2012-02-13 12:35:00,47.78,47.78,47.77,47.78,4700.0,37.9275,37.9275,37.9195,37.9275,4700.0
2012-02-13 12:40:00,47.78,47.78,47.73,47.73,15200.0,37.9275,37.9275,37.8878,37.8878,15200.0
2012-02-13 12:45:00,47.73,47.75,47.72,47.75,6500.0,37.8878,37.9037,37.8799,37.9037,6500.0
2012-02-13 12:50:00,47.74,47.78,47.74,47.76,10700.0,37.8957,37.9275,37.8957,37.9116,10700.0
2012-02-13 12:55:00,47.76,47.79,47.75,47.79,4100.0,37.9116,37.9354,37.9037,37.9354,4100.0
2012-02-13 13:00:00,47.79,47.84,47.79,47.82,7000.0,37.9354,37.9751,37.9354,37.9592,7000.0
2012-02-13 13:05:00,47.82,47.86,47.82,47.85,3700.0,37.9592,37.991,37.9592,37.9831,3700.0
2012-02-13 13:10:00,47.85,47.87,47.82,47.84,11600.0,37.9831,37.9989,37.9592,37.9751,11600.0
2012-02-13 13:15:00,47.84,47.85,47.84,47.85,11200.0,37.9751,37.9831,37.9751,37.9831,11200.0
2012-02-13 13:20:00,47.84,47.85,47.84,47.84,7300.0,37.9751,37.9831,37.9751,37.9751,7300.0
2012-02-13 13:25:00,47.84,47.85,47.84,47.85,1200.0,37.9751,37.9831,37.9751,37.9831,1200.0
2012-02-13 13:30:00,47.84,47.85,47.84,47.84,8200.0,37.9751,37.9831,37.9751,37.9751,8200.0
2012-02-13 13:35:00,47.84,47.9,47.84,47.89,17800.0,37.9751,38.0227,37.9751,38.0148,17800.0
2012-02-13 13:40:00,47.89,47.89,47.89,47.89,200.0,38.0148,38.0148,38.0148,38.0148,200.0
2012-02-13 13:45:00,47.89,47.95,47.88,47.95,42200.0,38.0148,38.0624,38.0069,38.0624,42200.0
2012-02-13 13:50:00,47.95,48.0,47.94,47.98,59100.0,38.0624,38.1021,38.0545,38.0862,59100.0
2012-02-13 13:55:00,47.98,47.98,47.95,47.96,12100.0,38.0862,38.0862,38.0624,38.0704,12100.0
2012-02-13 14:00:00,47.96,47.97,47.93,47.95,9600.0,38.0704,38.0783,38.0466,38.0624,9600.0
2012-02-13 14:05:00,47.95,47.95,47.89,47.91,13900.0,38.0624,38.0624,38.0148,38.0307,13900.0
2012-02-13 14:10:00,47.91,47.92,47.9,47.9,15000.0,38.0307,38.0386,38.0227,38.0227,15000.0
2012-02-13 14:15:00,47.91,47.94,47.91,47.93,7300.0,38.0307,38.0545,38.0307,38.0466,7300.0
2012-02-13 14:20:00,47.93,47.93,47.92,47.93,8800.0,38.0466,38.0466,38.0386,38.0466,8800.0
2012-02-13 14:25:00,47.92,47.92,47.89,47.91,15900.0,38.0386,38.0386,38.0148,38.0307,15900.0
2012-02-13 14:30:00,47.9,47.92,47.9,47.92,7900.0,38.0227,38.0386,38.0227,38.0386,7900.0
2012-02-13 14:35:00,47.92,47.95,47.91,47.95,9400.0,38.0386,38.0624,38.0307,38.0624,9400.0
2012-02-13 14:40:00,47.95,47.99,47.95,47.96,9900.0,38.0624,38.0942,38.0624,38.0704,9900.0
2012-02-13 14:45:00,47.95,47.96,47.94,47.95,5500.0,38.0624,38.0704,38.0545,38.0624,5500.0
2012-02-13 14:50:00,47.95,47.95,47.94,47.95,6200.0,38.0624,38.0624,38.0545,38.0624,6200.0
2012-02-13 14:55:00,47.95,47.95,47.94,47.95,4000.0,38.0624,38.0624,38.0545,38.0624,4000.0
2012-02-13 15:00:00,47.94,47.95,47.94,47.95,8600.0,38.0545,38.0624,38.0545,38.0624,8600.0
2012-02-13 15:05:00,47.95,47.95,47.94,47.95,26300.0,38.0624,38.0624,38.0545,38.0624,26300.0
2012-02-13 15:10:00,47.94,47.95,47.94,47.95,6500.0,38.0545,38.0624,38.0545,38.0624,6500.0
2012-02-13 15:15:00,47.95,47.97,47.94,47.97,12700.0,38.0624,38.0783,38.0545,38.0783,12700.0
2012-02-13 15:20:00,47.96,47.97,47.94,47.96,17100.0,38.0704,38.0783,38.0545,38.0704,17100.0
2012-02-13 15:25:00,47.95,47.97,47.95,47.95,8300.0,38.0624,38.0783,38.0624,38.0624,8300.0
2012-02-13 15:30:00,47.96,47.96,47.95,47.96,31500.0,38.0704,38.0704,38.0624,38.0704,31500.0
2012-02-13 15:35:00,47.96,47.99,47.95,47.98,20900.0,38.0704,38.0942,38.0624,38.0862,20900.0
2012-02-13 15:40:00,47.98,48.0,47.96,47.99,48500.0,38.0862,38.1021,38.0704,38.0942,48500.0
2012-02-13 15:45:00,47.98,47.99,47.95,47.97,55300.0,38.0862,38.0942,38.0624,38.0783,55300.0
2012-02-13 15:50:00,47.98,48.0,47.96,47.99,51100.0,38.0862,38.1021,38.0704,38.0942,51100.0
2012-02-13 15:55:00,47.99,48.06,47.98,48.02,196200.0,38.0942,38.1497,38.0862,38.118,196200.0
2012-02-14 09:30:00,47.95,48.0,47.82,47.84,52100.0,38.0624,38.1021,37.9592,37.9751,52100.0
2012-02-14 09:35:00,47.84,48.0,47.84,47.97,31900.0,37.9751,38.1021,37.9751,38.0783,31900.0
2012-02-14 09:40:00,47.97,48.0,47.92,47.95,19200.0,38.0783,38.1021,38.0386,38.0624,19200.0
2012-02-14 09:45:00,47.95,48.1,47.85,48.01,48600.0,38.0624,38.1815,37.9831,38.1101,48600.0
2012-02-14 09:50:00,48.01,48.22,48.01,48.2,59500.0,38.1101,38.2768,38.1101,38.2609,59500.0
2012-02-14 09:55:00,48.19,48.2,48.03,48.03,40000.0,38.2529,38.2609,38.1259,38.1259,40000.0
2012-02-14 10:00:00,48.01,48.02,47.9,47.9,27600.0,38.1101,38.118,38.0227,38.0227,27600.0
2012-02-14 10:05:00,47.91,47.96,47.89,47.94,32100.0,38.0307,38.0704,38.0148,38.0545,32100.0
2012-02-14 10:10:00,47.94,47.95,47.9,47.95,24400.0,38.0545,38.0624,38.0227,38.0624,24400.0
2012-02-14 10:15:00,47.94,48.05,47.92,48.03,25800.0,38.0545,38.1418,38.0386,38.1259,25800.0
2012-02-14 10:20:00,48.04,48.05,48.02,48.04,10900.0,38.1339,38.1418,38.118,38.1339,10900.0
2012-02-14 10:25:00,48.05,48.09,48.03,48.07,16100.0,38.1418,38.1736,38.1259,38.1577,16100.0
2012-02-14 10:30:00,48.07,48.08,48.01,48.07,35500.0,38.1577,38.1656,38.1101,38.1577,35500.0
2012-02-14 10:35:00,48.07,48.07,47.97,48.01,41900.0,38.1577,38.1577,38.0783,38.1101,41900.0
2012-02-14 10:40:00,48.0,48.01,47.91,47.93,18000.0,38.1021,38.1101,38.0307,38.0466,18000.0
2012-02-14 10:45:00,47.94,47.95,47.91,47.91,24300.0,38.0545,38.0624,38.0307,38.0307,24300.0
2012-02-14 10:50:00,47.91,47.91,47.85,47.87,26200.0,38.0307,38.0307,37.9831,37.9989,26200.0
2012-02-14 10:55:00,47.87,47.87,47.8,47.82,13200.0,37.9989,37.9989,37.9434,37.9592,13200.0
2012-02-14 11:00:00,47.83,47.83,47.75,47.75,9900.0,37.9672,37.9672,37.9037,37.9037,9900.0
2012-02-14 11:05:00,47.75,47.77,47.71,47.77,9400.0,37.9037,37.9195,37.8719,37.9195,9400.0
2012-02-14 11:10:00,47.76,47.78,47.74,47.78,8700.0,37.9116,37.9275,37.8957,37.9275,8700.0
2012-02-14 11:15:00,47.78,47.78,47.72,47.72,7300.0,37.9275,37.9275,37.8799,37.8799,7300.0
2012-02-14 11:20:00,47.7,47.75,47.7,47.7,11700.0,37.864,37.9037,37.864,37.864,11700.0
2012-02-14 11:25:00,47.7,47.77,47.7,47.75,18200.0,37.864,37.9195,37.864,37.9037,18200.0
2012-02-14 11:30:00,47.76,47.8,47.72,47.72,11000.0,37.9116,37.9434,37.8799,37.8799,11000.0
2012-02-14 11:35:00,47.72,47.75,47.7,47.75,6300.0,37.8799,37.9037,37.864,37.9037,6300.0
2012-02-14 11:40:00,47.76,47.76,47.73,47.73,3800.0,37.9116,37.9116,37.8878,37.8878,3800.0
2012-02-14 11:45:00,47.72,47.72,47.69,47.7,7700.0,37.8799,37.8799,37.856,37.864,7700.0
2012-02-14 11:50:00,47.7,47.72,47.69,47.7,20400.0,37.864,37.8799,37.856,37.864,20400.0
2012-02-14 11:55:00,47.7,47.71,47.67,47.68,4400.0,37.864,37.8719,37.8402,37.8481,4400.0
2012-02-14 12:00:00,47.69,47.74,47.69,47.74,22100.0,37.856,37.8957,37.856,37.8957,22100.0
2012-02-14 12:05:00,47.74,47.75,47.72,47.72,6100.0,37.8957,37.9037,37.8799,37.8799,6100.0
2012-02-14 12:10:00,47.72,47.72,47.69,47.69,5600.0,37.8799,37.8799,37.856,37.856,5600.0
2012-02-14 12:15:00,47.69,47.7,47.66,47.7,12300.0,37.856,37.864,37.8322,37.864,12300.0
2012-02-14 12:20:00,47.71,47.71,47.68,47.68,4200.0,37.8719,37.8719,37.8481,37.8481,4200.0
2012-02-14 12:25:00,47.68,47.69,47.66,47.66,5500.0,37.8481,37.856,37.8322,37.8322,5500.0
2012-02-14 12:30:00,47.66,47.66,47.64,47.65,7300.0,37.8322,37.8322,37.8164,37.8243,7300.0
2012-02-14 12:35:00,47.64,47.66,47.62,47.62,5500.0,37.8164,37.8322,37.8005,37.8005,5500.0
2012-02-14 12:40:00,47.61,47.63,47.6,47.62,7700.0,37.7925,37.8084,37.7846,37.8005,7700.0
2012-02-14 12:45:00,47.62,47.67,47.62,47.67,6300.0,37.8005,37.8402,37.8005,37.8402,6300.0
2012-02-14 12:50:00,47.66,47.66,47.61,47.61,7100.0,37.8322,37.8322,37.7925,37.7925,7100.0
2012-02-14 12:55:00,47.6,47.6,47.5,47.5,28400.0,37.7846,37.7846,37.7052,37.7052,28400.0
2012-02-14 13:00:00,47.5,47.51,47.47,47.47,35000.0,37.7052,37.7132,37.6814,37.6814,35000.0
2012-02-14 13:05:00,47.47,47.48,47.42,47.42,15600.0,37.6814,37.6893,37.6417,37.6417,15600.0
2012-02-14 13:10:00,47.42,47.44,47.42,47.44,12500.0,37.6417,37.6576,37.6417,37.6576,12500.0
2012-02-14 13:15:00,47.43,47.43,47.42,47.42,5700.0,37.6497,37.6497,37.6417,37.6417,5700.0
2012-02-14 13:20:00,47.42,47.43,47.42,47.43,8900.0,37.6417,37.6497,37.6417,37.6497,8900.0
2012-02-14 13:25:00,47.43,47.43,47.39,47.39,10400.0,37.6497,37.6497,37.6179,37.6179,10400.0
2012-02-14 13:30:00,47.4,47.46,47.4,47.46,44000.0,37.6258,37.6735,37.6258,37.6735,44000.0
2012-02-14 13:35:00,47.46,47.51,47.46,47.51,7500.0,37.6735,37.7132,37.6735,37.7132,7500.0
2012-02-14 13:40:00,47.52,47.52,47.47,47.47,10000.0,37.7211,37.7211,37.6814,37.6814,10000.0
2012-02-14 13:45:00,47.48,47.51,47.47,47.48,10600.0,37.6893,37.7132,37.6814,37.6893,10600.0
2012-02-14 13:50:00,47.47,47.5,47.46,47.46,16100.0,37.6814,37.7052,37.6735,37.6735,16100.0
2012-02-14 13:55:00,47.46,47.56,47.46,47.56,17400.0,37.6735,37.7529,37.6735,37.7529,17400.0
2012-02-14 14:00:00,47.57,47.58,47.48,47.48,16400.0,37.7608,37.7687,37.6893,37.6893,16400.0
2012-02-14 14:05:00,47.48,47.51,47.44,47.44,10800.0,37.6893,37.7132,37.6576,37.6576,10800.0
2012-02-14 14:10:00,47.44,47.47,47.43,47.46,10500.0,37.6576,37.6814,37.6497,37.6735,10500.0
2012-02-14 14:15:00,47.45,47.45,47.37,47.38,10300.0,37.6655,37.6655,37.602,37.61,10300.0
2012-02-14 14:20:00,47.37,47.38,47.29,47.31,16200.0,37.602,37.61,37.5385,37.5544,16200.0
2012-02-14 14:25:00,47.3,47.34,47.3,47.33,20200.0,37.5465,37.5782,37.5465,37.5703,20200.0
2012-02-14 14:30:00,47.33,47.35,47.32,47.32,28500.0,37.5703,37.5862,37.5623,37.5623,28500.0
2012-02-14 14:35:00,47.32,47.35,47.32,47.34,15100.0,37.5623,37.5862,37.5623,37.5782,15100.0
2012-02-14 14:40:00,47.34,47.35,47.31,47.31,19300.0,37.5782,37.5862,37.5544,37.5544,19300.0
2012-02-14 14:45:00,47.33,47.33,47.27,47.27,30900.0,37.5703,37.5703,37.5227,37.5227,30900.0
2012-02-14 14:50:00,47.27,47.3,47.27,47.29,15300.0,37.5227,37.5465,37.5227,37.5385,15300.0
2012-02-14 14:55:00,47.3,47.34,47.3,47.33,28500.0,37.5465,37.5782,37.5465,37.5703,28500.0
2012-02-14 15:00:00,47.34,47.45,47.33,47.45,19400.0,37.5782,37.6655,37.5703,37.6655,19400.0
2012-02-14 15:05:00,47.44,47.49,47.44,47.47,14200.0,37.6576,37.6973,37.6576,37.6814,14200.0
2012-02-14 15:10:00,47.46,47.54,47.46,47.49,24100.0,37.6735,37.737,37.6735,37.6973,24100.0
2012-02-14 15:15:00,47.48,47.48,47.42,47.42,9900.0,37.6893,37.6893,37.6417,37.6417,9900.0
2012-02-14 15:20:00,47.43,47.43,47.33,47.38,18400.0,37.6497,37.6497,37.5703,37.61,18400.0
2012-02-14 15:25:00,47.37,47.4,47.37,47.39,15900.0,37.602,37.6258,37.602,37.6179,15900.0
2012-02-14 15:30:00,47.39,47.42,47.36,47.42,19900.0,37.6179,37.6417,37.5941,37.6417,19900.0
2012-02-14 15:35:00,47.42,47.54,47.42,47.53,27300.0,37.6417,37.737,37.6417,37.729,27300.0
2012-02-14 15:40:00,47.54,47.61,47.54,47.57,34300.0,37.737,37.7925,37.737,37.7608,34300.0
2012-02-14 15:45:00,47.58,47.71,47.58,47.71,45900.0,37.7687,37.8719,37.7687,37.8719,45900.0
2012-02-14 15:50:00,47.71,47.74,47.57,47.62,81600.0,37.8719,37.8957,37.7608,37.8005,81600.0
2012-02-14 15:55:00,47.62,47.69,47.61,47.69,83600.0,37.8005,37.856,37.7925,37.856,83600.0
2012-02-15 09:30:00,47.79,48.09,47.68,48.05,34100.0,37.9354,38.1736,37.8481,38.1418,34100.0
2012-02-15 09:35:00,48.05,48.09,47.89,47.9,26200.0,38.1418,38.1736,38.0148,38.0227,26200.0
2012-02-15 09:40:00,47.9,47.95,47.85,47.94,32300.0,38.0227,38.0624,37.9831,38.0545,32300.0
2012-02-15 09:45:00,47.93,48.03,47.93,48.03,27200.0,38.0466,38.1259,38.0466,38.1259,27200.0
2012-02-15 09:50:00,48.02,48.08,47.97,48.07,20900.0,38.118,38.1656,38.0783,38.1577,20900.0
2012-02-15 09:55:00,48.06,48.12,48.03,48.1,13100.0,38.1497,38.1974,38.1259,38.1815,13100.0
2012-02-15 10:00:00,48.1,48.15,48.06,48.15,14700.0,38.1815,38.2212,38.1497,38.2212,14700.0
2012-02-15 10:05:00,48.16,48.17,48.05,48.05,3100.0,38.2291,38.2371,38.1418,38.1418,3100.0
2012-02-15 10:10:00,48.05,48.05,47.95,48.04,61300.0,38.1418,38.1418,38.0624,38.1339,61300.0
2012-02-15 10:15:00,47.99,48.02,47.94,48.02,26400.0,38.0942,38.118,38.0545,38.118,26400.0
2012-02-15 10:20:00,48.01,48.06,47.99,48.06,14400.0,38.1101,38.1497,38.0942,38.1497,14400.0
2012-02-15 10:25:00,48.05,48.08,48.04,48.06,4700.0,38.1418,38.1656,38.1339,38.1497,4700.0
2012-02-15 10:30:00,48.06,48.09,48.04,48.04,5700.0,38.1497,38.1736,38.1339,38.1339,5700.0
2012-02-15 10:35:00,48.05,48.08,48.05,48.08,8000.0,38.1418,38.1656,38.1418,38.1656,8000.0
2012-02-15 10:40:00,48.07,48.14,48.07,48.13,32200.0,38.1577,38.2133,38.1577,38.2053,32200.0
2012-02-15 10:45:00,48.14,48.15,48.12,48.14,11000.0,38.2133,38.2212,38.1974,38.2133,11000.0
2012-02-15 10:50:00,48.13,48.14,48.07,48.07,5300.0,38.2053,38.2133,38.1577,38.1577,5300.0
2012-02-15 10:55:00,48.07,48.08,48.01,48.02,8700.0,38.1577,38.1656,38.1101,38.118,8700.0
2012-02-15 11:00:00,48.02,48.15,48.02,48.14,19200.0,38.118,38.2212,38.118,38.2133,19200.0
2012-02-15 11:05:00,48.14,48.19,48.12,48.16,17900.0,38.2133,38.2529,38.1974,38.2291,17900.0
2012-02-15 11:10:00,48.16,48.19,48.1,48.11,12000.0,38.2291,38.2529,38.1815,38.1894,12000.0
2012-02-15 11:15:00,48.11,48.21,48.1,48.21,10900.0,38.1894,38.2688,38.1815,38.2688,10900.0
2012-02-15 11:20:00,48.2,48.24,48.2,48.22,7400.0,38.2609,38.2926,38.2609,38.2768,7400.0
2012-02-15 11:25:00,48.22,48.25,48.22,48.25,14900.0,38.2768,38.3006,38.2768,38.3006,14900.0
2012-02-15 11:30:00,48.25,48.27,48.24,48.25,18400.0,38.3006,38.3164,38.2926,38.3006,18400.0
2012-02-15 11:35:00,48.25,48.3,48.25,48.29,9300.0,38.3006,38.3403,38.3006,38.3323,9300.0
2012-02-15 11:40:00,48.3,48.34,48.29,48.33,46500.0,38.3403,38.372,38.3323,38.3641,46500.0
2012-02-15 11:45:00,48.33,48.37,48.32,48.35,22100.0,38.3641,38.3958,38.3561,38.38,22100.0
2012-02-15 11:50:00,48.35,48.45,48.34,48.44,35900.0,38.38,38.4593,38.372,38.4514,35900.0
2012-02-15 11:55:00,48.45,48.55,48.45,48.54,79000.0,38.4593,38.5387,38.4593,38.5308,79000.0
2012-02-15 12:00:00,48.54,48.56,48.48,48.56,40900.0,38.5308,38.5466,38.4831,38.5466,40900.0
2012-02-15 12:05:00,48.55,48.68,48.55,48.64,71400.0,38.5387,38.6419,38.5387,38.6102,71400.0
2012-02-15 12:10:00,48.64,48.65,48.55,48.6,23900.0,38.6102,38.6181,38.5387,38.5784,23900.0
2012-02-15 12:15:00,48.6,48.68,48.6,48.63,14600.0,38.5784,38.6419,38.5784,38.6022,14600.0
2012-02-15 12:20:00,48.63,48.67,48.6,48.64,19900.0,38.6022,38.634,38.5784,38.6102,19900.0
2012-02-15 12:25:00,48.63,48.64,48.55,48.6,22600.0,38.6022,38.6102,38.5387,38.5784,22600.0
2012-02-15 12:30:00,48.59,48.6,48.51,48.54,19100.0,38.5705,38.5784,38.507,38.5308,19100.0
2012-02-15 12:35:00,48.53,48.6,48.53,48.55,16500.0,38.5228,38.5784,38.5228,38.5387,16500.0
2012-02-15 12:40:00,48.55,48.58,48.51,48.51,16200.0,38.5387,38.5625,38.507,38.507,16200.0
2012-02-15 12:45:00,48.51,48.56,48.46,48.46,41600.0,38.507,38.5466,38.4673,38.4673,41600.0
2012-02-15 12:50:00,48.47,48.52,48.38,48.39,69500.0,38.4752,38.5149,38.4038,38.4117,69500.0
2012-02-15 12:55:00,48.4,48.41,48.35,48.39,24300.0,38.4196,38.4276,38.38,38.4117,24300.0
2012-02-15 13:00:00,48.38,48.38,48.28,48.37,46600.0,38.4038,38.4038,38.3244,38.3958,46600.0
2012-02-15 13:05:00,48.38,48.51,48.38,48.5,36200.0,38.4038,38.507,38.4038,38.499,36200.0
2012-02-15 13:10:00,48.5,48.51,48.41,48.41,30400.0,38.499,38.507,38.4276,38.4276,30400.0
2012-02-15 13:15:00,48.42,48.5,48.42,48.47,16000.0,38.4355,38.499,38.4355,38.4752,16000.0
2012-02-15 13:20:00,48.47,48.54,48.47,48.54,14900.0,38.4752,38.5308,38.4752,38.5308,14900.0
2012-02-15 13:25:00,48.54,48.54,48.47,48.5,12800.0,38.5308,38.5308,38.4752,38.499,12800.0
2012-02-15 13:30:00,48.5,48.51,48.39,48.4,11100.0,38.499,38.507,38.4117,38.4196,11100.0
2012-02-15 13:35:00,48.4,48.45,48.38,48.44,8900.0,38.4196,38.4593,38.4038,38.4514,8900.0
2012-02-15 13:40:00,48.44,48.45,48.4,48.42,20700.0,38.4514,38.4593,38.4196,38.4355,20700.0
2012-02-15 13:45:00,48.42,48.43,48.37,48.42,13100.0,38.4355,38.4435,38.3958,38.4355,13100.0
2012-02-15 13:50:00,48.42,48.55,48.42,48.54,18300.0,38.4355,38.5387,38.4355,38.5308,18300.0
2012-02-15 13:55:00,48.54,48.57,48.49,48.57,20100.0,38.5308,38.5546,38.4911,38.5546,20100.0
2012-02-15 14:00:00,48.57,48.59,48.37,48.4,26500.0,38.5546,38.5705,38.3958,38.4196,26500.0
2012-02-15 14:05:00,48.4,48.4,48.31,48.37,23700.0,38.4196,38.4196,38.3482,38.3958,23700.0
2012-02-15 14:10:00,48.36,48.37,48.24,48.25,37000.0,38.3879,38.3958,38.2926,38.3006,37000.0
2012-02-15 14:15:00,48.24,48.25,48.12,48.12,36800.0,38.2926,38.3006,38.1974,38.1974,36800.0
2012-02-15 14:20:00,48.11,48.18,48.11,48.15,17400.0,38.1894,38.245,38.1894,38.2212,17400.0
2012-02-15 14:25:00,48.15,48.33,48.12,48.25,218300.0,38.2212,38.3641,38.1974,38.3006,218300.0
2012-02-15 14:30:00,48.25,48.25,48.15,48.18,60200.0,38.3006,38.3006,38.2212,38.245,60200.0
2012-02-15 14:35:00,48.18,48.23,48.18,48.23,59100.0,38.245,38.2847,38.245,38.2847,59100.0
2012-02-15 14:40:00,48.23,48.31,48.23,48.3,18100.0,38.2847,38.3482,38.2847,38.3403,18100.0
2012-02-15 14:45:00,48.3,48.35,48.26,48.34,17100.0,38.3403,38.38,38.3085,38.372,17100.0
2012-02-15 14:50:00,48.34,48.38,48.3,48.32,11500.0,38.372,38.4038,38.3403,38.3561,11500.0
2012-02-15 14:55:00,48.32,48.33,48.21,48.21,32800.0,38.3561,38.3641,38.2688,38.2688,32800.0
2012-02-15 15:00:00,48.19,48.23,48.18,48.18,20600.0,38.2529,38.2847,38.245,38.245,20600.0
2012-02-15 15:05:00,48.18,48.31,48.18,48.24,30900.0,38.245,38.3482,38.245,38.2926,30900.0
2012-02-15 15:10:00,48.25,48.29,48.2,48.23,14600.0,38.3006,38.3323,38.2609,38.2847,14600.0
2012-02-15 15:15:00,48.23,48.27,48.17,48.17,17600.0,38.2847,38.3164,38.2371,38.2371,17600.0
2012-02-15 15:20:00,48.17,48.19,48.13,48.14,18600.0,38.2371,38.2529,38.2053,38.2133,18600.0
2012-02-15 15:25:00,48.14,48.16,48.11,48.16,20900.0,38.2133,38.2291,38.1894,38.2291,20900.0
2012-02-15 15:30:00,48.16,48.21,48.14,48.18,48300.0,38.2291,38.2688,38.2133,38.245,48300.0
2012-02-15 15:35:00,48.17,48.28,48.16,48.28,26200.0,38.2371,38.3244,38.2291,38.3244,26200.0
2012-02-15 15:40:00,48.27,48.34,48.25,48.32,42900.0,38.3164,38.372,38.3006,38.3561,42900.0
2012-02-15 15:45:00,48.32,48.35,48.26,48.28,42500.0,38.3561,38.38,38.3085,38.3244,42500.0
2012-02-15 15:50:00,48.27,48.28,48.21,48.24,36300.0,38.3164,38.3244,38.2688,38.2926,36300.0
2012-02-15 15:55:00,48.23,48.24,48.16,48.23,98000.0,38.2847,38.2926,38.2291,38.2847,98000.0
2012-02-16 09:30:00,48.22,48.25,48.08,48.08,32300.0,38.2768,38.3006,38.1656,38.1656,32300.0
2012-02-16 09:35:00,48.08,48.14,48.0,48.0,16900.0,38.1656,38.2133,38.1021,38.1021,16900.0
2012-02-16 09:40:00,48.02,48.11,48.0,48.11,16000.0,38.118,38.1894,38.1021,38.1894,16000.0
2012-02-16 09:45:00,48.12,48.12,47.94,47.96,23100.0,38.1974,38.1974,38.0545,38.0704,23100.0
2012-02-16 09:50:00,47.97,47.99,47.82,47.83,21800.0,38.0783,38.0942,37.9592,37.9672,21800.0
2012-02-16 09:55:00,47.82,47.94,47.78,47.87,20600.0,37.9592,38.0545,37.9275,37.9989,20600.0
2012-02-16 10:00:00,47.87,47.96,47.87,47.9,28000.0,37.9989,38.0704,37.9989,38.0227,28000.0
2012-02-16 10:05:00,47.9,47.93,47.83,47.87,16900.0,38.0227,38.0466,37.9672,37.9989,16900.0
2012-02-16 10:10:00,47.86,47.88,47.79,47.83,9300.0,37.991,38.0069,37.9354,37.9672,9300.0
2012-02-16 10:15:00,47.83,47.87,47.79,47.87,13500.0,37.9672,37.9989,37.9354,37.9989,13500.0
2012-02-16 10:20:00,47.87,47.87,47.8,47.8,14000.0,37.9989,37.9989,37.9434,37.9434,14000.0
2012-02-16 10:25:00,47.8,47.94,47.8,47.87,22000.0,37.9434,38.0545,37.9434,37.9989,22000.0
2012-02-16 10:30:00,47.88,47.94,47.88,47.91,19100.0,38.0069,38.0545,38.0069,38.0307,19100.0
2012-02-16 10:35:00,47.91,47.95,47.9,47.93,22200.0,38.0307,38.0624,38.0227,38.0466,22200.0
2012-02-16 10:40:00,47.93,47.98,47.9,47.98,15700.0,38.0466,38.0862,38.0227,38.0862,15700.0
2012-02-16 10:45:00,47.98,47.98,47.9,47.93,16200.0,38.0862,38.0862,38.0227,38.0466,16200.0
2012-02-16 10:50:00,47.94,47.95,47.9,47.91,7300.0,38.0545,38.0624,38.0227,38.0307,7300.0
2012-02-16 10:55:00,47.91,47.91,47.86,47.87,12200.0,38.0307,38.0307,37.991,37.9989,12200.0
2012-02-16 11:00:00,47.87,47.93,47.87,47.92,18700.0,37.9989,38.0466,37.9989,38.0386,18700.0
2012-02-16 11:05:00,47.92,48.0,47.91,47.94,24000.0,38.0386,38.1021,38.0307,38.0545,24000.0
2012-02-16 11:10:00,47.95,48.03,47.95,48.03,11000.0,38.0624,38.1259,38.0624,38.1259,11000.0
2012-02-16 11:15:00,48.04,48.18,48.04,48.18,17800.0,38.1339,38.245,38.1339,38.245,17800.0
2012-02-16 11:20:00,48.18,48.18,48.13,48.18,15600.0,38.245,38.245,38.2053,38.245,15600.0
2012-02-16 11:25:00,48.19,48.24,48.18,48.23,15600.0,38.2529,38.2926,38.245,38.2847,15600.0
2012-02-16 11:30:00,48.23,48.23,48.17,48.21,10700.0,38.2847,38.2847,38.2371,38.2688,10700.0
2012-02-16 11:35:00,48.22,48.28,48.19,48.19,16200.0,38.2768,38.3244,38.2529,38.2529,16200.0
2012-02-16 11:40:00,48.2,48.21,48.19,48.21,12300.0,38.2609,38.2688,38.2529,38.2688,12300.0
2012-02-16 11:45:00,48.21,48.22,48.19,48.2,8600.0,38.2688,38.2768,38.2529,38.2609,8600.0
2012-02-16 11:50:00,48.2,48.3,48.19,48.3,19000.0,38.2609,38.3403,38.2529,38.3403,19000.0
2012-02-16 11:55:00,48.3,48.35,48.29,48.32,28100.0,38.3403,38.38,38.3323,38.3561,28100.0
2012-02-16 12:00:00,48.31,48.39,48.31,48.34,21500.0,38.3482,38.4117,38.3482,38.372,21500.0
2012-02-16 12:05:00,48.33,48.37,48.33,48.34,13800.0,38.3641,38.3958,38.3641,38.372,13800.0
2012-02-16 12:10:00,48.35,48.39,48.33,48.38,16400.0,38.38,38.4117,38.3641,38.4038,16400.0
2012-02-16 12:15:00,48.38,48.41,48.36,48.41,19200.0,38.4038,38.4276,38.3879,38.4276,19200.0
2012-02-16 12:20:00,48.42,48.47,48.41,48.45,24300.0,38.4355,38.4752,38.4276,38.4593,24300.0
2012-02-16 12:25:00,48.44,48.46,48.44,48.45,13900.0,38.4514,38.4673,38.4514,38.4593,13900.0
2012-02-16 12:30:00,48.45,48.46,48.43,48.45,20900.0,38.4593,38.4673,38.4435,38.4593,20900.0
2012-02-16 12:35:00,48.45,48.47,48.43,48.44,34800.0,38.4593,38.4752,38.4435,38.4514,34800.0
2012-02-16 12:40:00,48.45,48.47,48.43,48.45,28500.0,38.4593,38.4752,38.4435,38.4593,28500.0
2012-02-16 12:45:00,48.45,48.45,48.4,48.43,29600.0,38.4593,38.4593,38.4196,38.4435,29600.0
2012-02-16 12:50:00,48.43,48.43,48.41,48.41,12000.0,38.4435,38.4435,38.4276,38.4276,12000.0
2012-02-16 12:55:00,48.41,48.45,48.41,48.45,17800.0,38.4276,38.4593,38.4276,38.4593,17800.0
2012-02-16 13:00:00,48.44,48.47,48.44,48.47,12300.0,38.4514,38.4752,38.4514,38.4752,12300.0
2012-02-16 13:05:00,48.47,48.47,48.44,48.45,24300.0,38.4752,38.4752,38.4514,38.4593,24300.0
2012-02-16 13:10:00,48.45,48.49,48.45,48.48,36100.0,38.4593,38.4911,38.4593,38.4831,36100.0
2012-02-16 13:15:00,48.48,48.49,48.46,48.46,29100.0,38.4831,38.4911,38.4673,38.4673,29100.0
2012-02-16 13:20:00,48.45,48.46,48.45,48.46,11200.0,38.4593,38.4673,38.4593,38.4673,11200.0
2012-02-16 13:25:00,48.46,48.5,48.39,48.4,24700.0,38.4673,38.499,38.4117,38.4196,24700.0
2012-02-16 13:30:00,48.4,48.46,48.38,48.46,21200.0,38.4196,38.4673,38.4038,38.4673,21200.0
2012-02-16 13:35:00,48.46,48.49,48.4,48.41,13900.0,38.4673,38.4911,38.4196,38.4276,13900.0
2012-02-16 13:40:00,48.4,48.45,48.39,48.45,22000.0,38.4196,38.4593,38.4117,38.4593,22000.0
2012-02-16 13:45:00,48.45,48.5,48.45,48.47,16900.0,38.4593,38.499,38.4593,38.4752,16900.0
2012-02-16 13:50:00,48.47,48.47,48.39,48.41,10300.0,38.4752,38.4752,38.4117,38.4276,10300.0
2012-02-16 13:55:00,48.4,48.4,48.38,48.38,5600.0,38.4196,38.4196,38.4038,38.4038,5600.0
2012-02-16 14:00:00,48.38,48.67,48.37,48.66,123000.0,38.4038,38.634,38.3958,38.626,123000.0
2012-02-16 14:05:00,48.66,48.66,48.48,48.48,100500.0,38.626,38.626,38.4831,38.4831,100500.0
2012-02-16 14:10:00,48.49,48.55,48.46,48.54,37600.0,38.4911,38.5387,38.4673,38.5308,37600.0
2012-02-16 14:15:00,48.53,48.53,48.47,48.51,26900.0,38.5228,38.5228,38.4752,38.507,26900.0
2012-02-16 14:20:00,48.5,48.64,48.5,48.61,48600.0,38.499,38.6102,38.499,38.5863,48600.0
2012-02-16 14:25:00,48.61,48.67,48.61,48.65,38300.0,38.5863,38.634,38.5863,38.6181,38300.0
2012-02-16 14:30:00,48.65,48.86,48.65,48.84,80900.0,38.6181,38.7848,38.6181,38.7689,80900.0
2012-02-16 14:35:00,48.85,48.85,48.71,48.74,53200.0,38.7768,38.7768,38.6657,38.6895,53200.0
2012-02-16 14:40:00,48.75,48.76,48.7,48.76,25100.0,38.6975,38.7054,38.6578,38.7054,25100.0
2012-02-16 14:45:00,48.75,48.95,48.75,48.93,109200.0,38.6975,38.8562,38.6975,38.8404,109200.0
2012-02-16 14:50:00,48.93,48.94,48.8,48.93,59700.0,38.8404,38.8483,38.7372,38.8404,59700.0
2012-02-16 14:55:00,48.93,48.93,48.84,48.85,41000.0,38.8404,38.8404,38.7689,38.7768,41000.0
2012-02-16 15:00:00,48.86,48.94,48.86,48.88,26900.0,38.7848,38.8483,38.7848,38.8007,26900.0
2012-02-16 15:05:00,48.88,48.96,48.88,48.94,47100.0,38.8007,38.8642,38.8007,38.8483,47100.0
2012-02-16 15:10:00,48.94,48.95,48.88,48.9,41700.0,38.8483,38.8562,38.8007,38.8165,41700.0
2012-02-16 15:15:00,48.9,48.95,48.9,48.94,26100.0,38.8165,38.8562,38.8165,38.8483,26100.0
2012-02-16 15:20:00,48.95,48.97,48.93,48.96,41800.0,38.8562,38.8721,38.8404,38.8642,41800.0
2012-02-16 15:25:00,48.96,49.0,48.94,48.98,61600.0,38.8642,38.8959,38.8483,38.88,61600.0
2012-02-16 15:30:00,48.98,49.0,48.94,48.99,53000.0,38.88,38.8959,38.8483,38.888,53000.0
2012-02-16 15:35:00,48.99,49.07,48.98,49.07,78300.0,38.888,38.9515,38.88,38.9515,78300.0
2012-02-16 15:40:00,49.08,49.23,49.07,49.22,147400.0,38.9594,39.0785,38.9515,39.0706,147400.0
2012-02-16 15:45:00,49.22,49.31,49.19,49.19,218300.0,39.0706,39.142,39.0467,39.0467,218300.0
2012-02-16 15:50:00,49.19,49.24,49.09,49.14,159400.0,39.0467,39.0864,38.9674,39.007,159400.0
2012-02-16 15:55:00,49.14,49.18,49.1,49.14,93200.0,39.007,39.0388,38.9753,39.007,93200.0
2012-02-17 09:30:00,49.35,49.6,49.34,49.59,286000.0,39.1737,39.3722,39.1658,39.3643,286000.0
2012-02-17 09:35:00,49.59,49.77,49.59,49.76,61100.0,39.3643,39.5071,39.3643,39.4992,61100.0
2012-02-17 09:40:00,49.76,49.8,49.67,49.8,30600.0,39.4992,39.531,39.4278,39.531,30600.0
2012-02-17 09:45:00,49.8,49.89,49.79,49.86,62100.0,39.531,39.6024,39.523,39.5786,62100.0
2012-02-17 09:50:00,49.86,49.95,49.85,49.94,56100.0,39.5786,39.65,39.5706,39.6421,56100.0
2012-02-17 09:55:00,49.94,50.0,49.94,49.98,66300.0,39.6421,39.6897,39.6421,39.6738,66300.0
2012-02-17 10:00:00,49.98,49.98,49.9,49.95,51800.0,39.6738,39.6738,39.6103,39.65,51800.0
2012-02-17 10:05:00,49.95,50.52,49.95,50.52,246100.0,39.65,40.1025,39.65,40.1025,246100.0
2012-02-17 10:10:00,50.52,50.56,50.3,50.46,125600.0,40.1025,40.1342,39.9278,40.0549,125600.0
2012-02-17 10:15:00,50.47,50.88,50.43,50.83,193100.0,40.0628,40.3882,40.031,40.3486,193100.0
2012-02-17 10:20:00,50.83,51.06,50.7,50.77,146800.0,40.3486,40.5311,40.2454,40.3009,146800.0
2012-02-17 10:25:00,50.78,50.84,50.39,50.39,81600.0,40.3089,40.3565,39.9993,39.9993,81600.0
2012-02-17 10:30:00,50.38,50.49,50.34,50.35,52700.0,39.9914,40.0787,39.9596,39.9675,52700.0
2012-02-17 10:35:00,50.36,50.57,50.35,50.51,62400.0,39.9755,40.1422,39.9675,40.0945,62400.0
2012-02-17 10:40:00,50.5,50.54,50.42,50.45,64100.0,40.0866,40.1184,40.0231,40.0469,64100.0
2012-02-17 10:45:00,50.45,50.62,50.42,50.62,80500.0,40.0469,40.1819,40.0231,40.1819,80500.0
2012-02-17 10:50:00,50.63,50.65,50.41,50.41,50800.0,40.1898,40.2057,40.0152,40.0152,50800.0
2012-02-17 10:55:00,50.4,50.47,50.37,50.43,48500.0,40.0072,40.0628,39.9834,40.031,48500.0
2012-02-17 11:00:00,50.43,50.43,50.11,50.16,53800.0,40.031,40.031,39.777,39.8167,53800.0
2012-02-17 11:05:00,50.17,50.31,50.14,50.3,52900.0,39.8247,39.9358,39.8008,39.9278,52900.0
2012-02-17 11:10:00,50.3,50.53,50.29,50.53,63300.0,39.9278,40.1104,39.9199,40.1104,63300.0
2012-02-17 11:15:00,50.54,50.56,50.49,50.51,29000.0,40.1184,40.1342,40.0787,40.0945,29000.0
2012-02-17 11:20:00,50.51,50.59,50.49,50.51,24100.0,40.0945,40.158,40.0787,40.0945,24100.0
2012-02-17 11:25:00,50.5,50.6,50.46,50.6,29400.0,40.0866,40.166,40.0549,40.166,29400.0
2012-02-17 11:30:00,50.6,50.64,50.49,50.55,26800.0,40.166,40.1977,40.0787,40.1263,26800.0
2012-02-17 11:35:00,50.56,50.56,50.53,50.53,27100.0,40.1342,40.1342,40.1104,40.1104,27100.0
2012-02-17 11:40:00,50.54,50.56,50.53,50.55,18100.0,40.1184,40.1342,40.1104,40.1263,18100.0
2012-02-17 11:45:00,50.56,50.63,50.55,50.59,26600.0,40.1342,40.1898,40.1263,40.158,26600.0
2012-02-17 11:50:00,50.59,50.64,50.59,50.63,21300.0,40.158,40.1977,40.158,40.1898,21300.0
2012-02-17 11:55:00,50.63,50.68,50.59,50.66,28200.0,40.1898,40.2295,40.158,40.2136,28200.0
2012-02-17 12:00:00,50.66,50.71,50.64,50.71,41600.0,40.2136,40.2533,40.1977,40.2533,41600.0
2012-02-17 12:05:00,50.71,50.71,50.62,50.65,16000.0,40.2533,40.2533,40.1819,40.2057,16000.0
2012-02-17 12:10:00,50.64,50.65,50.59,50.65,88600.0,40.1977,40.2057,40.158,40.2057,88600.0
2012-02-17 12:15:00,50.64,50.66,50.62,50.65,23800.0,40.1977,40.2136,40.1819,40.2057,23800.0
2012-02-17 12:20:00,50.65,50.67,50.63,50.63,25100.0,40.2057,40.2216,40.1898,40.1898,25100.0
2012-02-17 12:25:00,50.63,50.69,50.62,50.67,17000.0,40.1898,40.2374,40.1819,40.2216,17000.0
2012-02-17 12:30:00,50.67,50.72,50.67,50.72,27600.0,40.2216,40.2612,40.2216,40.2612,27600.0
2012-02-17 12:35:00,50.72,50.73,50.69,50.7,26300.0,40.2612,40.2692,40.2374,40.2454,26300.0
2012-02-17 12:40:00,50.71,50.71,50.7,50.7,6600.0,40.2533,40.2533,40.2454,40.2454,6600.0
2012-02-17 12:45:00,50.71,50.71,50.7,50.71,11000.0,40.2533,40.2533,40.2454,40.2533,11000.0
2012-02-17 12:50:00,50.71,50.71,50.69,50.69,22200.0,40.2533,40.2533,40.2374,40.2374,22200.0
2012-02-17 12:55:00,50.7,50.7,50.52,50.53,34000.0,40.2454,40.2454,40.1025,40.1104,34000.0
2012-02-17 13:00:00,50.53,50.53,50.49,50.5,47700.0,40.1104,40.1104,40.0787,40.0866,47700.0
2012-02-17 13:05:00,50.5,50.56,50.47,50.5,58600.0,40.0866,40.1342,40.0628,40.0866,58600.0
2012-02-17 13:10:00,50.51,50.55,50.49,50.51,32500.0,40.0945,40.1263,40.0787,40.0945,32500.0
2012-02-17 13:15:00,50.5,50.52,50.5,50.52,14600.0,40.0866,40.1025,40.0866,40.1025,14600.0
2012-02-17 13:20:00,50.51,50.52,50.5,50.51,15000.0,40.0945,40.1025,40.0866,40.0945,15000.0
2012-02-17 13:25:00,50.5,50.54,50.49,50.52,34900.0,40.0866,40.1184,40.0787,40.1025,34900.0
2012-02-17 13:30:00,50.53,50.59,50.53,50.55,18800.0,40.1104,40.158,40.1104,40.1263,18800.0
2012-02-17 13:35:00,50.54,50.56,50.53,50.55,23000.0,40.1184,40.1342,40.1104,40.1263,23000.0
2012-02-17 13:40:00,50.55,50.57,50.54,50.55,14400.0,40.1263,40.1422,40.1184,40.1263,14400.0
2012-02-17 13:45:00,50.55,50.58,50.54,50.57,13300.0,40.1263,40.1501,40.1184,40.1422,13300.0
2012-02-17 13:50:00,50.58,50.6,50.57,50.6,11100.0,40.1501,40.166,40.1422,40.166,11100.0
2012-02-17 13:55:00,50.6,50.64,50.59,50.6,29800.0,40.166,40.1977,40.158,40.166,29800.0
2012-02-17 14:00:00,50.6,50.6,50.59,50.59,7600.0,40.166,40.166,40.158,40.158,7600.0
2012-02-17 14:05:00,50.59,50.62,50.59,50.61,25400.0,40.158,40.1819,40.158,40.1739,25400.0
2012-02-17 14:10:00,50.62,50.62,50.6,50.61,25500.0,40.1819,40.1819,40.166,40.1739,25500.0
2012-02-17 14:15:00,50.6,50.61,50.6,50.61,9500.0,40.166,40.1739,40.166,40.1739,9500.0
2012-02-17 14:20:00,50.6,50.62,50.57,50.61,32100.0,40.166,40.1819,40.1422,40.1739,32100.0
2012-02-17 14:25:00,50.6,50.61,50.6,50.6,6800.0,40.166,40.1739,40.166,40.166,6800.0
2012-02-17 14:30:00,50.61,50.66,50.61,50.66,20800.0,40.1739,40.2136,40.1739,40.2136,20800.0
2012-02-17 14:35:00,50.66,50.68,50.63,50.63,25100.0,40.2136,40.2295,40.1898,40.1898,25100.0
2012-02-17 14:40:00,50.63,50.64,50.62,50.62,26400.0,40.1898,40.1977,40.1819,40.1819,26400.0
2012-02-17 14:45:00,50.62,50.63,50.6,50.63,16600.0,40.1819,40.1898,40.166,40.1898,16600.0
2012-02-17 14:50:00,50.64,50.64,50.62,50.62,15700.0,40.1977,40.1977,40.1819,40.1819,15700.0
2012-02-17 14:55:00,50.62,50.65,50.62,50.65,64300.0,40.1819,40.2057,40.1819,40.2057,64300.0
2012-02-17 15:00:00,50.64,50.66,50.63,50.65,54600.0,40.1977,40.2136,40.1898,40.2057,54600.0
2012-02-17 15:05:00,50.65,50.66,50.64,50.65,30000.0,40.2057,40.2136,40.1977,40.2057,30000.0
2012-02-17 15:10:00,50.65,50.76,50.64,50.76,55100.0,40.2057,40.293,40.1977,40.293,55100.0
2012-02-17 15:15:00,50.76,50.8,50.7,50.79,68700.0,40.293,40.3247,40.2454,40.3168,68700.0
2012-02-17 15:20:00,50.8,50.83,50.76,50.83,53300.0,40.3247,40.3486,40.293,40.3486,53300.0
2012-02-17 15:25:00,50.83,50.86,50.78,50.78,35700.0,40.3486,40.3724,40.3089,40.3089,35700.0
2012-02-17 15:30:00,50.78,50.79,50.71,50.78,104500.0,40.3089,40.3168,40.2533,40.3089,104500.0
2012-02-17 15:35:00,50.76,50.79,50.74,50.79,39000.0,40.293,40.3168,40.2771,40.3168,39000.0
2012-02-17 15:40:00,50.79,50.79,50.59,50.6,167600.0,40.3168,40.3168,40.158,40.166,167600.0
2012-02-17 15:45:00,50.61,50.73,50.59,50.72,166800.0,40.1739,40.2692,40.158,40.2612,166800.0
2012-02-17 15:50:00,50.72,50.77,50.67,50.7,111500.0,40.2612,40.3009,40.2216,40.2454,111500.0
2012-02-17 15:55:00,50.69,50.7,50.63,50.64,130900.0,40.2374,40.2454,40.1898,40.1977,130900.0
2012-02-21 09:30:00,50.53,50.64,50.42,50.6,118300.0,40.1104,40.1977,40.0231,40.166,118300.0
2012-02-21 09:35:00,50.6,50.62,50.52,50.6,41200.0,40.166,40.1819,40.1025,40.166,41200.0
2012-02-21 09:40:00,50.62,50.63,50.54,50.6,20700.0,40.1819,40.1898,40.1184,40.166,20700.0
2012-02-21 09:45:00,50.61,50.63,50.56,50.58,45000.0,40.1739,40.1898,40.1342,40.1501,45000.0
2012-02-21 09:50:00,50.58,50.63,50.54,50.59,22000.0,40.1501,40.1898,40.1184,40.158,22000.0
2012-02-21 09:55:00,50.58,50.63,50.55,50.63,18100.0,40.1501,40.1898,40.1263,40.1898,18100.0
2012-02-21 10:00:00,50.62,50.63,50.59,50.6,20900.0,40.1819,40.1898,40.158,40.166,20900.0
2012-02-21 10:05:00,50.6,50.63,50.54,50.6,20600.0,40.166,40.1898,40.1184,40.166,20600.0
2012-02-21 10:10:00,50.6,50.63,50.58,50.63,17100.0,40.166,40.1898,40.1501,40.1898,17100.0
2012-02-21 10:15:00,50.62,50.63,50.58,50.58,26500.0,40.1819,40.1898,40.1501,40.1501,26500.0
2012-02-21 10:20:00,50.59,50.61,50.58,50.59,27400.0,40.158,40.1739,40.1501,40.158,27400.0
2012-02-21 10:25:00,50.59,50.63,50.58,50.63,64000.0,40.158,40.1898,40.1501,40.1898,64000.0
2012-02-21 10:30:00,50.63,50.68,50.62,50.63,29400.0,40.1898,40.2295,40.1819,40.1898,29400.0
2012-02-21 10:35:00,50.63,50.64,50.6,50.61,21000.0,40.1898,40.1977,40.166,40.1739,21000.0
2012-02-21 10:40:00,50.61,50.63,50.58,50.62,26700.0,40.1739,40.1898,40.1501,40.1819,26700.0
2012-02-21 10:45:00,50.62,50.62,50.6,50.61,19200.0,40.1819,40.1819,40.166,40.1739,19200.0
2012-02-21 10:50:00,50.61,50.63,50.6,50.63,15000.0,40.1739,40.1898,40.166,40.1898,15000.0
2012-02-21 10:55:00,50.62,50.63,50.61,50.62,14600.0,40.1819,40.1898,40.1739,40.1819,14600.0
2012-02-21 11:00:00,50.62,50.63,50.5,50.61,194600.0,40.1819,40.1898,40.0866,40.1739,194600.0
2012-02-21 11:05:00,50.6,50.61,50.6,50.6,23400.0,40.166,40.1739,40.166,40.166,23400.0
2012-02-21 11:10:00,50.61,50.61,50.6,50.6,13700.0,40.1739,40.1739,40.166,40.166,13700.0
2012-02-21 11:15:00,50.6,50.61,50.6,50.61,22800.0,40.166,40.1739,40.166,40.1739,22800.0
2012-02-21 11:20:00,50.6,50.63,50.6,50.62,29200.0,40.166,40.1898,40.166,40.1819,29200.0
2012-02-21 11:25:00,50.62,50.63,50.62,50.63,3500.0,40.1819,40.1898,40.1819,40.1898,3500.0
2012-02-21 11:30:00,50.62,50.63,50.59,50.59,49800.0,40.1819,40.1898,40.158,40.158,49800.0
2012-02-21 11:35:00,50.58,50.58,50.52,50.55,22800.0,40.1501,40.1501,40.1025,40.1263,22800.0
2012-02-21 11:40:00,50.55,50.55,50.52,50.53,9000.0,40.1263,40.1263,40.1025,40.1104,9000.0
2012-02-21 11:45:00,50.54,50.56,50.49,50.49,12400.0,40.1184,40.1342,40.0787,40.0787,12400.0
2012-02-21 11:50:00,50.49,50.49,50.43,50.48,9000.0,40.0787,40.0787,40.031,40.0707,9000.0
2012-02-21 11:55:00,50.47,50.49,50.47,50.48,7400.0,40.0628,40.0787,40.0628,40.0707,7400.0
2012-02-21 12:00:00,50.48,50.5,50.47,50.49,22500.0,40.0707,40.0866,40.0628,40.0787,22500.0
2012-02-21 12:05:00,50.49,50.53,50.49,50.53,15600.0,40.0787,40.1104,40.0787,40.1104,15600.0
2012-02-21 12:10:00,50.52,50.52,50.46,50.47,8500.0,40.1025,40.1025,40.0549,40.0628,8500.0
2012-02-21 12:15:00,50.46,50.46,50.33,50.33,11500.0,40.0549,40.0549,39.9517,39.9517,11500.0
2012-02-21 12:20:00,50.34,50.34,50.22,50.26,32100.0,39.9596,39.9596,39.8643,39.8961,32100.0
2012-02-21 12:25:00,50.27,50.34,50.27,50.33,6600.0,39.904,39.9596,39.904,39.9517,6600.0
2012-02-21 12:30:00,50.33,50.34,50.29,50.29,14900.0,39.9517,39.9596,39.9199,39.9199,14900.0
2012-02-21 12:35:00,50.3,50.3,50.24,50.24,14900.0,39.9278,39.9278,39.8802,39.8802,14900.0
2012-02-21 12:40:00,50.23,50.23,50.16,50.16,27400.0,39.8723,39.8723,39.8167,39.8167,27400.0
2012-02-21 12:45:00,50.17,50.17,50.09,50.09,34400.0,39.8247,39.8247,39.7612,39.7612,34400.0
2012-02-21 12:50:00,50.09,50.22,50.09,50.13,28700.0,39.7612,39.8643,39.7612,39.7929,28700.0
2012-02-21 12:55:00,50.13,50.2,50.12,50.15,16500.0,39.7929,39.8485,39.785,39.8088,16500.0
2012-02-21 13:00:00,50.14,50.15,50.06,50.12,17300.0,39.8008,39.8088,39.7373,39.785,17300.0
2012-02-21 13:05:00,50.12,50.14,50.09,50.09,23500.0,39.785,39.8008,39.7612,39.7612,23500.0
2012-02-21 13:10:00,50.09,50.13,50.09,50.11,14500.0,39.7612,39.7929,39.7612,39.777,14500.0
2012-02-21 13:15:00,50.11,50.12,50.08,50.08,9500.0,39.777,39.785,39.7532,39.7532,9500.0
2012-02-21 13:20:00,50.09,50.12,50.09,50.1,31200.0,39.7612,39.785,39.7612,39.7691,31200.0
2012-02-21 13:25:00,50.11,50.11,50.09,50.09,13600.0,39.777,39.777,39.7612,39.7612,13600.0
2012-02-21 13:30:00,50.1,50.11,50.09,50.1,15000.0,39.7691,39.777,39.7612,39.7691,15000.0
2012-02-21 13:35:00,50.1,50.1,50.06,50.06,12800.0,39.7691,39.7691,39.7373,39.7373,12800.0
2012-02-21 13:40:00,50.05,50.06,49.94,49.96,34800.0,39.7294,39.7373,39.6421,39.658,34800.0
2012-02-21 13:45:00,49.96,49.99,49.96,49.99,9700.0,39.658,39.6818,39.658,39.6818,9700.0
2012-02-21 13:50:00,49.99,50.01,49.94,49.94,13900.0,39.6818,39.6976,39.6421,39.6421,13900.0
2012-02-21 13:55:00,49.94,49.94,49.84,49.85,21900.0,39.6421,39.6421,39.5627,39.5706,21900.0
2012-02-21 14:00:00,49.85,49.9,49.85,49.89,5200.0,39.5706,39.6103,39.5706,39.6024,5200.0
2012-02-21 14:05:00,49.89,49.9,49.77,49.79,21900.0,39.6024,39.6103,39.5071,39.523,21900.0
2012-02-21 14:10:00,49.79,49.82,49.73,49.82,21500.0,39.523,39.5468,39.4754,39.5468,21500.0
2012-02-21 14:15:00,49.82,49.85,49.78,49.83,116000.0,39.5468,39.5706,39.5151,39.5548,116000.0
2012-02-21 14:20:00,49.82,49.89,49.81,49.88,63100.0,39.5468,39.6024,39.5389,39.5945,63100.0
2012-02-21 14:25:00,49.89,49.97,49.88,49.96,57500.0,39.6024,39.6659,39.5945,39.658,57500.0
2012-02-21 14:30:00,49.96,49.98,49.9,49.9,90400.0,39.658,39.6738,39.6103,39.6103,90400.0
2012-02-21 14:35:00,49.9,49.91,49.84,49.87,43500.0,39.6103,39.6183,39.5627,39.5865,43500.0
2012-02-21 14:40:00,49.86,49.89,49.84,49.89,17800.0,39.5786,39.6024,39.5627,39.6024,17800.0
2012-02-21 14:45:00,49.9,49.91,49.88,49.89,61500.0,39.6103,39.6183,39.5945,39.6024,61500.0
2012-02-21 14:50:00,49.89,49.9,49.86,49.86,17300.0,39.6024,39.6103,39.5786,39.5786,17300.0
2012-02-21 14:55:00,49.86,49.91,49.83,49.91,16400.0,39.5786,39.6183,39.5548,39.6183,16400.0
2012-02-21 15:00:00,49.9,49.95,49.89,49.93,63700.0,39.6103,39.65,39.6024,39.6341,63700.0
2012-02-21 15:05:00,49.93,49.96,49.89,49.91,165600.0,39.6341,39.658,39.6024,39.6183,165600.0
2012-02-21 15:10:00,49.91,49.95,49.88,49.93,57900.0,39.6183,39.65,39.5945,39.6341,57900.0
2012-02-21 15:15:00,49.94,49.94,49.88,49.88,32200.0,39.6421,39.6421,39.5945,39.5945,32200.0
2012-02-21 15:20:00,49.88,49.93,49.83,49.91,39800.0,39.5945,39.6341,39.5548,39.6183,39800.0
2012-02-21 15:25:00,49.91,49.91,49.82,49.91,37500.0,39.6183,39.6183,39.5468,39.6183,37500.0
2012-02-21 15:30:00,49.9,49.91,49.87,49.9,50000.0,39.6103,39.6183,39.5865,39.6103,50000.0
2012-02-21 15:35:00,49.91,49.95,49.84,49.94,99000.0,39.6183,39.65,39.5627,39.6421,99000.0
2012-02-21 15:40:00,49.93,49.95,49.89,49.92,47100.0,39.6341,39.65,39.6024,39.6262,47100.0
2012-02-21 15:45:00,49.92,49.95,49.9,49.93,60800.0,39.6262,39.65,39.6103,39.6341,60800.0
2012-02-21 15:50:00,49.94,49.96,49.88,49.96,79500.0,39.6421,39.658,39.5945,39.658,79500.0
2012-02-21 15:55:00,49.95,49.96,49.89,49.9,211300.0,39.65,39.658,39.6024,39.6103,211300.0
2012-02-22 09:30:00,49.91,50.25,49.91,50.09,82600.0,39.6183,39.8882,39.6183,39.7612,82600.0
2012-02-22 09:35:00,50.06,50.1,50.0,50.05,45700.0,39.7373,39.7691,39.6897,39.7294,45700.0
2012-02-22 09:40:00,50.06,50.15,50.01,50.15,19600.0,39.7373,39.8088,39.6976,39.8088,19600.0
2012-02-22 09:45:00,50.15,50.2,50.05,50.17,50800.0,39.8088,39.8485,39.7294,39.8247,50800.0
2012-02-22 09:50:00,50.17,50.17,50.05,50.1,14300.0,39.8247,39.8247,39.7294,39.7691,14300.0
2012-02-22 09:55:00,50.09,50.14,50.06,50.08,20300.0,39.7612,39.8008,39.7373,39.7532,20300.0
2012-02-22 10:00:00,50.07,50.08,49.95,50.05,85000.0,39.7453,39.7532,39.65,39.7294,85000.0
2012-02-22 10:05:00,50.06,50.14,50.02,50.03,22300.0,39.7373,39.8008,39.7056,39.7135,22300.0
2012-02-22 10:10:00,50.02,50.12,50.01,50.01,14300.0,39.7056,39.785,39.6976,39.6976,14300.0
2012-02-22 10:15:00,50.01,50.06,50.0,50.0,50500.0,39.6976,39.7373,39.6897,39.6897,50500.0
2012-02-22 10:20:00,50.0,50.05,49.95,49.96,50200.0,39.6897,39.7294,39.65,39.658,50200.0
2012-02-22 10:25:00,49.95,50.03,49.95,50.01,30700.0,39.65,39.7135,39.65,39.6976,30700.0
2012-02-22 10:30:00,50.0,50.01,49.95,50.01,29600.0,39.6897,39.6976,39.65,39.6976,29600.0
2012-02-22 10:35:00,50.02,50.03,49.96,50.0,29700.0,39.7056,39.7135,39.658,39.6897,29700.0
2012-02-22 10:40:00,50.0,50.02,49.98,50.0,14200.0,39.6897,39.7056,39.6738,39.6897,14200.0
2012-02-22 10:45:00,50.0,50.05,49.99,50.01,38300.0,39.6897,39.7294,39.6818,39.6976,38300.0
2012-02-22 10:50:00,50.02,50.04,50.0,50.01,13800.0,39.7056,39.7215,39.6897,39.6976,13800.0
2012-02-22 10:55:00,50.01,50.03,50.0,50.03,14500.0,39.6976,39.7135,39.6897,39.7135,14500.0
2012-02-22 11:00:00,50.03,50.07,50.0,50.04,24900.0,39.7135,39.7453,39.6897,39.7215,24900.0
2012-02-22 11:05:00,50.04,50.04,49.97,49.98,27800.0,39.7215,39.7215,39.6659,39.6738,27800.0
2012-02-22 11:10:00,49.98,50.02,49.96,49.99,42600.0,39.6738,39.7056,39.658,39.6818,42600.0
2012-02-22 11:15:00,50.0,50.01,49.98,49.99,17100.0,39.6897,39.6976,39.6738,39.6818,17100.0
2012-02-22 11:20:00,50.0,50.05,49.99,50.0,31700.0,39.6897,39.7294,39.6818,39.6897,31700.0
2012-02-22 11:25:00,50.01,50.05,49.98,50.0,18300.0,39.6976,39.7294,39.6738,39.6897,18300.0
2012-02-22 11:30:00,49.99,50.02,49.98,49.99,33800.0,39.6818,39.7056,39.6738,39.6818,33800.0
2012-02-22 11:35:00,50.0,50.0,49.95,49.98,18000.0,39.6897,39.6897,39.65,39.6738,18000.0
2012-02-22 11:40:00,49.98,49.99,49.95,49.96,91300.0,39.6738,39.6818,39.65,39.658,91300.0
2012-02-22 11:45:00,49.96,49.97,49.92,49.94,32800.0,39.658,39.6659,39.6262,39.6421,32800.0
2012-02-22 11:50:00,49.94,49.94,49.89,49.89,7500.0,39.6421,39.6421,39.6024,39.6024,7500.0
2012-02-22 11:55:00,49.87,49.89,49.85,49.86,9000.0,39.5865,39.6024,39.5706,39.5786,9000.0
2012-02-22 12:00:00,49.86,49.86,49.81,49.82,13600.0,39.5786,39.5786,39.5389,39.5468,13600.0
2012-02-22 12:05:00,49.82,49.88,49.81,49.85,21100.0,39.5468,39.5945,39.5389,39.5706,21100.0
2012-02-22 12:10:00,49.85,49.87,49.82,49.83,16600.0,39.5706,39.5865,39.5468,39.5548,16600.0
2012-02-22 12:15:00,49.83,49.91,49.83,49.91,19600.0,39.5548,39.6183,39.5548,39.6183,19600.0
2012-02-22 12:20:00,49.92,49.95,49.91,49.93,9900.0,39.6262,39.65,39.6183,39.6341,9900.0
2012-02-22 12:25:00,49.94,49.98,49.94,49.97,10400.0,39.6421,39.6738,39.6421,39.6659,10400.0
2012-02-22 12:30:00,49.96,49.96,49.93,49.94,10500.0,39.658,39.658,39.6341,39.6421,10500.0
2012-02-22 12:35:00,49.93,49.94,49.93,49.93,3900.0,39.6341,39.6421,39.6341,39.6341,3900.0
2012-02-22 12:40:00,49.93,49.94,49.93,49.93,4700.0,39.6341,39.6421,39.6341,39.6341,4700.0
2012-02-22 12:45:00,49.93,49.96,49.93,49.95,16000.0,39.6341,39.658,39.6341,39.65,16000.0
2012-02-22 12:50:00,49.95,49.99,49.95,49.98,7600.0,39.65,39.6818,39.65,39.6738,7600.0
2012-02-22 12:55:00,49.98,49.99,49.98,49.98,10500.0,39.6738,39.6818,39.6738,39.6738,10500.0
2012-02-22 13:00:00,49.98,49.98,49.91,49.94,19400.0,39.6738,39.6738,39.6183,39.6421,19400.0
2012-02-22 13:05:00,49.95,49.98,49.95,49.97,15400.0,39.65,39.6738,39.65,39.6659,15400.0
2012-02-22 13:10:00,49.98,49.98,49.97,49.97,6300.0,39.6738,39.6738,39.6659,39.6659,6300.0
2012-02-22 13:15:00,49.97,49.98,49.97,49.97,19300.0,39.6659,39.6738,39.6659,39.6659,19300.0
2012-02-22 13:20:00,49.97,49.98,49.97,49.97,4700.0,39.6659,39.6738,39.6659,39.6659,4700.0
2012-02-22 13:25:00,49.97,49.99,49.97,49.98,22400.0,39.6659,39.6818,39.6659,39.6738,22400.0
2012-02-22 13:30:00,49.98,49.98,49.93,49.95,20300.0,39.6738,39.6738,39.6341,39.65,20300.0
2012-02-22 13:35:00,49.95,49.97,49.94,49.96,10300.0,39.65,39.6659,39.6421,39.658,10300.0
2012-02-22 13:40:00,49.96,49.97,49.95,49.95,4300.0,39.658,39.6659,39.65,39.65,4300.0
2012-02-22 13:45:00,49.96,49.96,49.93,49.93,11600.0,39.658,39.658,39.6341,39.6341,11600.0
2012-02-22 13:50:00,49.93,49.95,49.92,49.94,11700.0,39.6341,39.65,39.6262,39.6421,11700.0
2012-02-22 13:55:00,49.94,49.95,49.94,49.94,9100.0,39.6421,39.65,39.6421,39.6421,9100.0
2012-02-22 14:00:00,49.94,49.95,49.94,49.94,8200.0,39.6421,39.65,39.6421,39.6421,8200.0
2012-02-22 14:05:00,49.94,49.95,49.94,49.94,5700.0,39.6421,39.65,39.6421,39.6421,5700.0
2012-02-22 14:10:00,49.94,49.95,49.92,49.92,13300.0,39.6421,39.65,39.6262,39.6262,13300.0
2012-02-22 14:15:00,49.93,49.96,49.92,49.94,21900.0,39.6341,39.658,39.6262,39.6421,21900.0
2012-02-22 14:20:00,49.95,49.96,49.95,49.96,13100.0,39.65,39.658,39.65,39.658,13100.0
2012-02-22 14:25:00,49.95,49.96,49.95,49.96,9100.0,39.65,39.658,39.65,39.658,9100.0
2012-02-22 14:30:00,49.95,49.96,49.93,49.93,8900.0,39.65,39.658,39.6341,39.6341,8900.0
2012-02-22 14:35:00,49.94,49.94,49.91,49.91,15600.0,39.6421,39.6421,39.6183,39.6183,15600.0
2012-02-22 14:40:00,49.91,49.92,49.88,49.91,23400.0,39.6183,39.6262,39.5945,39.6183,23400.0
2012-02-22 14:45:00,49.91,49.94,49.9,49.93,22400.0,39.6183,39.6421,39.6103,39.6341,22400.0
2012-02-22 14:50:00,49.93,49.94,49.93,49.94,12400.0,39.6341,39.6421,39.6341,39.6421,12400.0
2012-02-22 14:55:00,49.93,49.94,49.91,49.91,27500.0,39.6341,39.6421,39.6183,39.6183,27500.0
2012-02-22 15:00:00,49.9,49.9,49.83,49.89,29200.0,39.6103,39.6103,39.5548,39.6024,29200.0
2012-02-22 15:05:00,49.9,49.9,49.84,49.85,30200.0,39.6103,39.6103,39.5627,39.5706,30200.0
2012-02-22 15:10:00,49.85,49.89,49.85,49.88,15600.0,39.5706,39.6024,39.5706,39.5945,15600.0
2012-02-22 15:15:00,49.88,49.89,49.85,49.86,78900.0,39.5945,39.6024,39.5706,39.5786,78900.0
2012-02-22 15:20:00,49.85,49.88,49.85,49.86,21200.0,39.5706,39.5945,39.5706,39.5786,21200.0
2012-02-22 15:25:00,49.86,49.87,49.83,49.84,36800.0,39.5786,39.5865,39.5548,39.5627,36800.0
2012-02-22 15:30:00,49.84,49.84,49.82,49.83,14700.0,39.5627,39.5627,39.5468,39.5548,14700.0
2012-02-22 15:35:00,49.83,49.87,49.83,49.87,43100.0,39.5548,39.5865,39.5548,39.5865,43100.0
2012-02-22 15:40:00,49.86,49.88,49.86,49.86,79800.0,39.5786,39.5945,39.5786,39.5786,79800.0
2012-02-22 15:45:00,49.87,49.88,49.78,49.81,145300.0,39.5865,39.5945,39.5151,39.5389,145300.0
2012-02-22 15:50:00,49.81,49.82,49.76,49.79,75200.0,39.5389,39.5468,39.4992,39.523,75200.0
2012-02-22 15:55:00,49.79,49.82,49.77,49.81,88600.0,39.523,39.5468,39.5071,39.5389,88600.0
2012-02-23 09:30:00,49.66,49.75,49.66,49.72,26700.0,39.4198,39.4913,39.4198,39.4674,26700.0
2012-02-23 09:35:00,49.72,49.73,49.61,49.69,21700.0,39.4674,39.4754,39.3801,39.4436,21700.0
2012-02-23 09:40:00,49.68,49.72,49.63,49.64,26000.0,39.4357,39.4674,39.396,39.4039,26000.0
2012-02-23 09:45:00,49.62,49.64,49.57,49.58,18400.0,39.3881,39.4039,39.3484,39.3563,18400.0
2012-02-23 09:50:00,49.58,49.63,49.57,49.62,17900.0,39.3563,39.396,39.3484,39.3881,17900.0
2012-02-23 09:55:00,49.63,49.68,49.62,49.64,18400.0,39.396,39.4357,39.3881,39.4039,18400.0
2012-02-23 10:00:00,49.66,49.76,49.65,49.7,25300.0,39.4198,39.4992,39.4119,39.4516,25300.0
2012-02-23 10:05:00,49.71,49.74,49.7,49.71,31900.0,39.4595,39.4833,39.4516,39.4595,31900.0
2012-02-23 10:10:00,49.72,49.73,49.7,49.72,14100.0,39.4674,39.4754,39.4516,39.4674,14100.0
2012-02-23 10:15:00,49.73,49.74,49.7,49.7,54400.0,39.4754,39.4833,39.4516,39.4516,54400.0
2012-02-23 10:20:00,49.71,49.71,49.7,49.71,40400.0,39.4595,39.4595,39.4516,39.4595,40400.0
2012-02-23 10:25:00,49.71,49.71,49.7,49.7,19200.0,39.4595,39.4595,39.4516,39.4516,19200.0
2012-02-23 10:30:00,49.71,49.71,49.7,49.7,32700.0,39.4595,39.4595,39.4516,39.4516,32700.0
2012-02-23 10:35:00,49.71,49.71,49.7,49.71,39300.0,39.4595,39.4595,39.4516,39.4595,39300.0
2012-02-23 10:40:00,49.71,49.71,49.7,49.71,24700.0,39.4595,39.4595,39.4516,39.4595,24700.0
2012-02-23 10:45:00,49.71,49.71,49.7,49.7,27600.0,39.4595,39.4595,39.4516,39.4516,27600.0
2012-02-23 10:50:00,49.7,49.71,49.7,49.7,63000.0,39.4516,39.4595,39.4516,39.4516,63000.0
2012-02-23 10:55:00,49.7,49.71,49.67,49.68,31300.0,39.4516,39.4595,39.4278,39.4357,31300.0
2012-02-23 11:00:00,49.69,49.73,49.68,49.71,91400.0,39.4436,39.4754,39.4357,39.4595,91400.0
2012-02-23 11:05:00,49.72,49.73,49.7,49.7,117000.0,39.4674,39.4754,39.4516,39.4516,117000.0
2012-02-23 11:10:00,49.71,49.72,49.7,49.71,46500.0,39.4595,39.4674,39.4516,39.4595,46500.0
2012-02-23 11:15:00,49.71,49.71,49.7,49.71,33900.0,39.4595,39.4595,39.4516,39.4595,33900.0
2012-02-23 11:20:00,49.7,49.71,49.7,49.7,27600.0,39.4516,39.4595,39.4516,39.4516,27600.0
2012-02-23 11:25:00,49.7,49.71,49.68,49.7,187700.0,39.4516,39.4595,39.4357,39.4516,187700.0
2012-02-23 11:30:00,49.7,49.71,49.67,49.69,37600.0,39.4516,39.4595,39.4278,39.4436,37600.0
2012-02-23 11:35:00,49.69,49.7,49.69,49.7,11300.0,39.4436,39.4516,39.4436,39.4516,11300.0
2012-02-23 11:40:00,49.69,49.7,49.69,49.7,17900.0,39.4436,39.4516,39.4436,39.4516,17900.0
2012-02-23 11:45:00,49.7,49.7,49.69,49.69,15900.0,39.4516,39.4516,39.4436,39.4436,15900.0
2012-02-23 11:50:00,49.7,49.7,49.69,49.7,2900.0,39.4516,39.4516,39.4436,39.4516,2900.0
2012-02-23 11:55:00,49.69,49.7,49.69,49.69,20700.0,39.4436,39.4516,39.4436,39.4436,20700.0
2012-02-23 12:00:00,49.7,49.7,49.69,49.69,7500.0,39.4516,39.4516,39.4436,39.4436,7500.0
2012-02-23 12:05:00,49.7,49.7,49.69,49.7,4000.0,39.4516,39.4516,39.4436,39.4516,4000.0
2012-02-23 12:10:00,49.69,49.7,49.69,49.69,9100.0,39.4436,39.4516,39.4436,39.4436,9100.0
2012-02-23 12:15:00,49.7,49.7,49.69,49.69,4100.0,39.4516,39.4516,39.4436,39.4436,4100.0
2012-02-23 12:20:00,49.7,49.7,49.69,49.7,7400.0,39.4516,39.4516,39.4436,39.4516,7400.0
2012-02-23 12:25:00,49.69,49.7,49.64,49.66,62900.0,39.4436,39.4516,39.4039,39.4198,62900.0
2012-02-23 12:30:00,49.68,49.68,49.64,49.64,26000.0,39.4357,39.4357,39.4039,39.4039,26000.0
2012-02-23 12:35:00,49.64,49.67,49.64,49.67,4000.0,39.4039,39.4278,39.4039,39.4278,4000.0
2012-02-23 12:40:00,49.67,49.69,49.64,49.66,16800.0,39.4278,39.4436,39.4039,39.4198,16800.0
2012-02-23 12:45:00,49.66,49.67,49.58,49.59,55800.0,39.4198,39.4278,39.3563,39.3643,55800.0
2012-02-23 12:50:00,49.59,49.59,49.48,49.49,49400.0,39.3643,39.3643,39.2769,39.2849,49400.0
2012-02-23 12:55:00,49.5,49.59,49.5,49.57,18800.0,39.2928,39.3643,39.2928,39.3484,18800.0
2012-02-23 13:00:00,49.57,49.62,49.56,49.59,19900.0,39.3484,39.3881,39.3404,39.3643,19900.0
2012-02-23 13:05:00,49.58,49.59,49.57,49.57,7500.0,39.3563,39.3643,39.3484,39.3484,7500.0
2012-02-23 13:10:00,49.57,49.59,49.56,49.59,10800.0,39.3484,39.3643,39.3404,39.3643,10800.0
2012-02-23 13:15:00,49.58,49.6,49.57,49.59,12500.0,39.3563,39.3722,39.3484,39.3643,12500.0
2012-02-23 13:20:00,49.59,49.59,49.55,49.56,12800.0,39.3643,39.3643,39.3325,39.3404,12800.0
2012-02-23 13:25:00,49.56,49.58,49.54,49.57,23500.0,39.3404,39.3563,39.3246,39.3484,23500.0
2012-02-23 13:30:00,49.56,49.57,49.44,49.44,56300.0,39.3404,39.3484,39.2452,39.2452,56300.0
2012-02-23 13:35:00,49.44,49.44,49.38,49.41,23400.0,39.2452,39.2452,39.1976,39.2214,23400.0
2012-02-23 13:40:00,49.42,49.54,49.41,49.54,33800.0,39.2293,39.3246,39.2214,39.3246,33800.0
2012-02-23 13:45:00,49.55,49.57,49.49,49.51,17500.0,39.3325,39.3484,39.2849,39.3008,17500.0
2012-02-23 13:50:00,49.51,49.54,49.48,49.54,38400.0,39.3008,39.3246,39.2769,39.3246,38400.0
2012-02-23 13:55:00,49.53,49.53,49.43,49.44,19800.0,39.3166,39.3166,39.2372,39.2452,19800.0
2012-02-23 14:00:00,49.45,49.48,49.44,49.44,15700.0,39.2531,39.2769,39.2452,39.2452,15700.0
2012-02-23 14:05:00,49.44,49.5,49.44,49.47,28200.0,39.2452,39.2928,39.2452,39.269,28200.0
2012-02-23 14:10:00,49.47,49.5,49.47,49.48,17400.0,39.269,39.2928,39.269,39.2769,17400.0
2012-02-23 14:15:00,49.48,49.51,49.48,49.5,18300.0,39.2769,39.3008,39.2769,39.2928,18300.0
2012-02-23 14:20:00,49.49,49.54,49.48,49.49,17100.0,39.2849,39.3246,39.2769,39.2849,17100.0
2012-02-23 14:25:00,49.49,49.5,49.49,49.49,2900.0,39.2849,39.2928,39.2849,39.2849,2900.0
2012-02-23 14:30:00,49.49,49.5,49.38,49.4,70200.0,39.2849,39.2928,39.1976,39.2134,70200.0
2012-02-23 14:35:00,49.41,49.48,49.41,49.47,13900.0,39.2214,39.2769,39.2214,39.269,13900.0
2012-02-23 14:40:00,49.48,49.48,49.43,49.44,23000.0,39.2769,39.2769,39.2372,39.2452,23000.0
2012-02-23 14:45:00,49.43,49.49,49.43,49.47,18800.0,39.2372,39.2849,39.2372,39.269,18800.0
2012-02-23 14:50:00,49.46,49.5,49.46,49.48,20700.0,39.2611,39.2928,39.2611,39.2769,20700.0
2012-02-23 14:55:00,49.49,49.49,49.45,49.45,36600.0,39.2849,39.2849,39.2531,39.2531,36600.0
2012-02-23 15:00:00,49.45,49.48,49.45,49.48,19100.0,39.2531,39.2769,39.2531,39.2769,19100.0
2012-02-23 15:05:00,49.48,49.51,49.48,49.51,14600.0,39.2769,39.3008,39.2769,39.3008,14600.0
2012-02-23 15:10:00,49.51,49.54,49.5,49.54,46400.0,39.3008,39.3246,39.2928,39.3246,46400.0
2012-02-23 15:15:00,49.54,49.54,49.53,49.54,21300.0,39.3246,39.3246,39.3166,39.3246,21300.0
2012-02-23 15:20:00,49.54,49.54,49.53,49.54,155200.0,39.3246,39.3246,39.3166,39.3246,155200.0
2012-02-23 15:25:00,49.54,49.57,49.53,49.57,24500.0,39.3246,39.3484,39.3166,39.3484,24500.0
2012-02-23 15:30:00,49.57,49.6,49.57,49.59,76400.0,39.3484,39.3722,39.3484,39.3643,76400.0
2012-02-23 15:35:00,49.59,49.61,49.58,49.59,104200.0,39.3643,39.3801,39.3563,39.3643,104200.0
2012-02-23 15:40:00,49.59,49.66,49.58,49.6,119400.0,39.3643,39.4198,39.3563,39.3722,119400.0
2012-02-23 15:45:00,49.6,49.66,49.59,49.61,44000.0,39.3722,39.4198,39.3643,39.3801,44000.0
2012-02-23 15:50:00,49.6,49.63,49.59,49.59,56700.0,39.3722,39.396,39.3643,39.3643,56700.0
2012-02-23 15:55:00,49.59,49.6,49.52,49.54,231100.0,39.3643,39.3722,39.3087,39.3246,231100.0
2012-02-24 09:30:00,49.62,49.71,49.55,49.7,46700.0,39.3881,39.4595,39.3325,39.4516,46700.0
2012-02-24 09:35:00,49.7,49.71,49.69,49.7,21200.0,39.4516,39.4595,39.4436,39.4516,21200.0
2012-02-24 09:40:00,49.7,49.7,49.68,49.69,22400.0,39.4516,39.4516,39.4357,39.4436,22400.0
2012-02-24 09:45:00,49.7,49.75,49.69,49.74,22200.0,39.4516,39.4913,39.4436,39.4833,22200.0
2012-02-24 09:50:00,49.73,49.74,49.69,49.69,14200.0,39.4754,39.4833,39.4436,39.4436,14200.0
2012-02-24 09:55:00,49.69,49.69,49.65,49.66,13100.0,39.4436,39.4436,39.4119,39.4198,13100.0
2012-02-24 10:00:00,49.66,49.68,49.58,49.68,18400.0,39.4198,39.4357,39.3563,39.4357,18400.0
2012-02-24 10:05:00,49.68,49.7,49.62,49.62,19600.0,39.4357,39.4516,39.3881,39.3881,19600.0
2012-02-24 10:10:00,49.62,49.63,49.55,49.55,13500.0,39.3881,39.396,39.3325,39.3325,13500.0
2012-02-24 10:15:00,49.55,49.59,49.53,49.57,18300.0,39.3325,39.3643,39.3166,39.3484,18300.0
2012-02-24 10:20:00,49.58,49.59,49.49,49.5,25000.0,39.3563,39.3643,39.2849,39.2928,25000.0
2012-02-24 10:25:00,49.5,49.59,49.5,49.59,12400.0,39.2928,39.3643,39.2928,39.3643,12400.0
2012-02-24 10:30:00,49.59,49.6,49.58,49.59,7800.0,39.3643,39.3722,39.3563,39.3643,7800.0
2012-02-24 10:35:00,49.59,49.6,49.51,49.52,15500.0,39.3643,39.3722,39.3008,39.3087,15500.0
2012-02-24 10:40:00,49.52,49.58,49.51,49.55,9600.0,39.3087,39.3563,39.3008,39.3325,9600.0
2012-02-24 10:45:00,49.55,49.55,49.52,49.54,16400.0,39.3325,39.3325,39.3087,39.3246,16400.0
2012-02-24 10:50:00,49.55,49.58,49.53,49.54,23600.0,39.3325,39.3563,39.3166,39.3246,23600.0
2012-02-24 10:55:00,49.54,49.61,49.54,49.61,16500.0,39.3246,39.3801,39.3246,39.3801,16500.0
2012-02-24 11:00:00,49.6,49.66,49.59,49.64,27300.0,39.3722,39.4198,39.3643,39.4039,27300.0
2012-02-24 11:05:00,49.64,49.65,49.6,49.6,15600.0,39.4039,39.4119,39.3722,39.3722,15600.0
2012-02-24 11:10:00,49.6,49.61,49.59,49.61,12400.0,39.3722,39.3801,39.3643,39.3801,12400.0
2012-02-24 11:15:00,49.61,49.61,49.59,49.59,8700.0,39.3801,39.3801,39.3643,39.3643,8700.0
2012-02-24 11:20:00,49.58,49.6,49.58,49.58,10800.0,39.3563,39.3722,39.3563,39.3563,10800.0
2012-02-24 11:25:00,49.58,49.6,49.58,49.6,10100.0,39.3563,39.3722,39.3563,39.3722,10100.0
2012-02-24 11:30:00,49.6,49.6,49.58,49.59,7400.0,39.3722,39.3722,39.3563,39.3643,7400.0
2012-02-24 11:35:00,49.59,49.6,49.58,49.6,13800.0,39.3643,39.3722,39.3563,39.3722,13800.0
2012-02-24 11:40:00,49.59,49.6,49.59,49.59,10900.0,39.3643,39.3722,39.3643,39.3643,10900.0
2012-02-24 11:45:00,49.59,49.6,49.59,49.6,7300.0,39.3643,39.3722,39.3643,39.3722,7300.0
2012-02-24 11:50:00,49.6,49.6,49.59,49.6,7600.0,39.3722,39.3722,39.3643,39.3722,7600.0
2012-02-24 11:55:00,49.6,49.61,49.59,49.6,14900.0,39.3722,39.3801,39.3643,39.3722,14900.0
2012-02-24 12:00:00,49.59,49.6,49.58,49.58,27800.0,39.3643,39.3722,39.3563,39.3563,27800.0
2012-02-24 12:05:00,49.58,49.6,49.58,49.6,15200.0,39.3563,39.3722,39.3563,39.3722,15200.0
2012-02-24 12:10:00,49.59,49.6,49.58,49.59,9000.0,39.3643,39.3722,39.3563,39.3643,9000.0
2012-02-24 12:15:00,49.59,49.59,49.55,49.55,11200.0,39.3643,39.3643,39.3325,39.3325,11200.0
2012-02-24 12:20:00,49.56,49.56,49.52,49.56,13100.0,39.3404,39.3404,39.3087,39.3404,13100.0
2012-02-24 12:25:00,49.56,49.56,49.55,49.55,10200.0,39.3404,39.3404,39.3325,39.3325,10200.0
2012-02-24 12:30:00,49.55,49.55,49.54,49.54,2600.0,39.3325,39.3325,39.3246,39.3246,2600.0
2012-02-24 12:35:00,49.55,49.55,49.52,49.52,10800.0,39.3325,39.3325,39.3087,39.3087,10800.0
2012-02-24 12:40:00,49.53,49.56,49.52,49.56,10600.0,39.3166,39.3404,39.3087,39.3404,10600.0
2012-02-24 12:45:00,49.56,49.57,49.55,49.57,5600.0,39.3404,39.3484,39.3325,39.3484,5600.0
2012-02-24 12:50:00,49.56,49.57,49.5,49.51,11900.0,39.3404,39.3484,39.2928,39.3008,11900.0
2012-02-24 12:55:00,49.51,49.51,49.49,49.49,10200.0,39.3008,39.3008,39.2849,39.2849,10200.0
2012-02-24 13:00:00,49.5,49.5,49.49,49.49,5900.0,39.2928,39.2928,39.2849,39.2849,5900.0
2012-02-24 13:05:00,49.49,49.5,49.49,49.5,3400.0,39.2849,39.2928,39.2849,39.2928,3400.0
2012-02-24 13:10:00,49.5,49.5,49.49,49.5,22300.0,39.2928,39.2928,39.2849,39.2928,22300.0
2012-02-24 13:15:00,49.5,49.54,49.5,49.52,16400.0,39.2928,39.3246,39.2928,39.3087,16400.0
2012-02-24 13:20:00,49.52,49.52,49.49,49.49,14800.0,39.3087,39.3087,39.2849,39.2849,14800.0
2012-02-24 13:25:00,49.49,49.5,49.46,49.46,61900.0,39.2849,39.2928,39.2611,39.2611,61900.0
2012-02-24 13:30:00,49.45,49.45,49.43,49.43,11600.0,39.2531,39.2531,39.2372,39.2372,11600.0
2012-02-24 13:35:00,49.44,49.44,49.42,49.42,17200.0,39.2452,39.2452,39.2293,39.2293,17200.0
2012-02-24 13:40:00,49.43,49.43,49.41,49.41,10000.0,39.2372,39.2372,39.2214,39.2214,10000.0
2012-02-24 13:45:00,49.41,49.41,49.36,49.36,70500.0,39.2214,39.2214,39.1817,39.1817,70500.0
2012-02-24 13:50:00,49.36,49.36,49.29,49.3,21300.0,39.1817,39.1817,39.1261,39.1341,21300.0
2012-02-24 13:55:00,49.3,49.33,49.29,49.32,15200.0,39.1341,39.1579,39.1261,39.1499,15200.0
2012-02-24 14:00:00,49.33,49.33,49.32,49.33,4000.0,39.1579,39.1579,39.1499,39.1579,4000.0
2012-02-24 14:05:00,49.33,49.38,49.32,49.38,23200.0,39.1579,39.1976,39.1499,39.1976,23200.0
2012-02-24 14:10:00,49.38,49.42,49.38,49.42,14200.0,39.1976,39.2293,39.1976,39.2293,14200.0
2012-02-24 14:15:00,49.41,49.45,49.41,49.43,16100.0,39.2214,39.2531,39.2214,39.2372,16100.0
2012-02-24 14:20:00,49.43,49.44,49.41,49.41,23000.0,39.2372,39.2452,39.2214,39.2214,23000.0
2012-02-24 14:25:00,49.42,49.42,49.41,49.41,7100.0,39.2293,39.2293,39.2214,39.2214,7100.0
2012-02-24 14:30:00,49.41,49.41,49.29,49.3,60100.0,39.2214,39.2214,39.1261,39.1341,60100.0
2012-02-24 14:35:00,49.3,49.34,49.27,49.34,17200.0,39.1341,39.1658,39.1102,39.1658,17200.0
2012-02-24 14:40:00,49.33,49.36,49.31,49.34,22100.0,39.1579,39.1817,39.142,39.1658,22100.0
2012-02-24 14:45:00,49.34,49.34,49.33,49.34,8600.0,39.1658,39.1658,39.1579,39.1658,8600.0
2012-02-24 14:50:00,49.34,49.34,49.33,49.33,9100.0,39.1658,39.1658,39.1579,39.1579,9100.0
2012-02-24 14:55:00,49.34,49.35,49.33,49.34,14100.0,39.1658,39.1737,39.1579,39.1658,14100.0
2012-02-24 15:00:00,49.35,49.44,49.34,49.44,56000.0,39.1737,39.2452,39.1658,39.2452,56000.0
2012-02-24 15:05:00,49.43,49.45,49.43,49.44,16300.0,39.2372,39.2531,39.2372,39.2452,16300.0
2012-02-24 15:10:00,49.44,49.44,49.43,49.44,12200.0,39.2452,39.2452,39.2372,39.2452,12200.0
2012-02-24 15:15:00,49.44,49.44,49.43,49.44,12100.0,39.2452,39.2452,39.2372,39.2452,12100.0
2012-02-24 15:20:00,49.43,49.46,49.43,49.46,29900.0,39.2372,39.2611,39.2372,39.2611,29900.0
2012-02-24 15:25:00,49.46,49.46,49.41,49.42,49200.0,39.2611,39.2611,39.2214,39.2293,49200.0
2012-02-24 15:30:00,49.41,49.42,49.39,49.41,44100.0,39.2214,39.2293,39.2055,39.2214,44100.0
2012-02-24 15:35:00,49.41,49.42,49.41,49.41,14600.0,39.2214,39.2293,39.2214,39.2214,14600.0
2012-02-24 15:40:00,49.41,49.52,49.37,49.5,130100.0,39.2214,39.3087,39.1896,39.2928,130100.0
2012-02-24 15:45:00,49.51,49.51,49.5,49.5,49000.0,39.3008,39.3008,39.2928,39.2928,49000.0
2012-02-24 15:50:00,49.51,49.51,49.43,49.45,80100.0,39.3008,39.3008,39.2372,39.2531,80100.0
2012-02-24 15:55:00,49.44,49.45,49.41,49.44,84200.0,39.2452,39.2531,39.2214,39.2452,84200.0
2012-02-27 09:30:00,48.82,49.07,48.81,48.98,40500.0,38.753,38.9515,38.7451,38.88,40500.0
2012-02-27 09:35:00,48.97,49.21,48.95,49.04,64400.0,38.8721,39.0626,38.8562,38.9277,64400.0
2012-02-27 09:40:00,49.04,49.1,48.97,49.06,20000.0,38.9277,38.9753,38.8721,38.9435,20000.0
2012-02-27 09:45:00,49.06,49.08,48.94,48.94,32200.0,38.9435,38.9594,38.8483,38.8483,32200.0
2012-02-27 09:50:00,48.95,49.01,48.95,49.0,25500.0,38.8562,38.9039,38.8562,38.8959,25500.0
2012-02-27 09:55:00,49.0,49.02,48.98,49.0,34300.0,38.8959,38.9118,38.88,38.8959,34300.0
2012-02-27 10:00:00,49.0,49.1,48.99,49.1,26700.0,38.8959,38.9753,38.888,38.9753,26700.0
2012-02-27 10:05:00,49.1,49.21,49.09,49.2,17200.0,38.9753,39.0626,38.9674,39.0547,17200.0
2012-02-27 10:10:00,49.21,49.36,49.21,49.36,53600.0,39.0626,39.1817,39.0626,39.1817,53600.0
2012-02-27 10:15:00,49.35,49.47,49.34,49.41,19900.0,39.1737,39.269,39.1658,39.2214,19900.0
2012-02-27 10:20:00,49.41,49.59,49.41,49.59,39300.0,39.2214,39.3643,39.2214,39.3643,39300.0
2012-02-27 10:25:00,49.59,49.64,49.57,49.63,16400.0,39.3643,39.4039,39.3484,39.396,16400.0
2012-02-27 10:30:00,49.63,49.72,49.62,49.7,37700.0,39.396,39.4674,39.3881,39.4516,37700.0
2012-02-27 10:35:00,49.7,49.76,49.65,49.71,25100.0,39.4516,39.4992,39.4119,39.4595,25100.0
2012-02-27 10:40:00,49.71,49.76,49.67,49.69,21800.0,39.4595,39.4992,39.4278,39.4436,21800.0
2012-02-27 10:45:00,49.68,49.77,49.68,49.76,32100.0,39.4357,39.5071,39.4357,39.4992,32100.0
2012-02-27 10:50:00,49.75,49.83,49.75,49.78,18900.0,39.4913,39.5548,39.4913,39.5151,18900.0
2012-02-27 10:55:00,49.79,49.8,49.73,49.74,16200.0,39.523,39.531,39.4754,39.4833,16200.0
2012-02-27 11:00:00,49.74,49.9,49.74,49.85,29200.0,39.4833,39.6103,39.4833,39.5706,29200.0
2012-02-27 11:05:00,49.85,49.92,49.84,49.92,19600.0,39.5706,39.6262,39.5627,39.6262,19600.0
2012-02-27 11:10:00,49.91,49.94,49.91,49.93,10600.0,39.6183,39.6421,39.6183,39.6341,10600.0
2012-02-27 11:15:00,49.93,49.99,49.93,49.96,21000.0,39.6341,39.6818,39.6341,39.658,21000.0
2012-02-27 11:20:00,49.96,50.1,49.95,50.08,49700.0,39.658,39.7691,39.65,39.7532,49700.0
2012-02-27 11:25:00,50.08,50.08,49.84,49.86,19500.0,39.7532,39.7532,39.5627,39.5786,19500.0
2012-02-27 11:30:00,49.86,49.87,49.81,49.81,6900.0,39.5786,39.5865,39.5389,39.5389,6900.0
2012-02-27 11:35:00,49.81,49.81,49.75,49.78,15200.0,39.5389,39.5389,39.4913,39.5151,15200.0
2012-02-27 11:40:00,49.79,49.9,49.79,49.8,12500.0,39.523,39.6103,39.523,39.531,12500.0
2012-02-27 11:45:00,49.79,49.82,49.7,49.76,11200.0,39.523,39.5468,39.4516,39.4992,11200.0
2012-02-27 11:50:00,49.74,49.8,49.74,49.75,7700.0,39.4833,39.531,39.4833,39.4913,7700.0
2012-02-27 11:55:00,49.75,49.76,49.71,49.73,6500.0,39.4913,39.4992,39.4595,39.4754,6500.0
2012-02-27 12:00:00,49.74,49.81,49.73,49.79,8400.0,39.4833,39.5389,39.4754,39.523,8400.0
2012-02-27 12:05:00,49.8,49.84,49.79,49.81,13200.0,39.531,39.5627,39.523,39.5389,13200.0
2012-02-27 12:10:00,49.81,49.82,49.81,49.82,6900.0,39.5389,39.5468,39.5389,39.5468,6900.0
2012-02-27 12:15:00,49.82,49.88,49.82,49.87,17900.0,39.5468,39.5945,39.5468,39.5865,17900.0
2012-02-27 12:20:00,49.86,49.87,49.86,49.87,4200.0,39.5786,39.5865,39.5786,39.5865,4200.0
2012-02-27 12:25:00,49.87,49.88,49.86,49.87,8500.0,39.5865,39.5945,39.5786,39.5865,8500.0
2012-02-27 12:30:00,49.87,49.92,49.87,49.91,9500.0,39.5865,39.6262,39.5865,39.6183,9500.0
2012-02-27 12:35:00,49.92,49.98,49.91,49.98,10400.0,39.6262,39.6738,39.6183,39.6738,10400.0
2012-02-27 12:40:00,49.97,50.0,49.96,50.0,20000.0,39.6659,39.6897,39.658,39.6897,20000.0
2012-02-27 12:45:00,50.0,50.15,49.99,50.06,69500.0,39.6897,39.8088,39.6818,39.7373,69500.0
2012-02-27 12:50:00,50.07,50.26,50.05,50.22,81300.0,39.7453,39.8961,39.7294,39.8643,81300.0
2012-02-27 12:55:00,50.22,50.31,50.2,50.26,28200.0,39.8643,39.9358,39.8485,39.8961,28200.0
2012-02-27 13:00:00,50.26,50.29,50.23,50.23,20800.0,39.8961,39.9199,39.8723,39.8723,20800.0
2012-02-27 13:05:00,50.21,50.24,50.15,50.24,23400.0,39.8564,39.8802,39.8088,39.8802,23400.0
2012-02-27 13:10:00,50.23,50.26,50.19,50.19,24700.0,39.8723,39.8961,39.8405,39.8405,24700.0
2012-02-27 13:15:00,50.19,50.24,50.17,50.24,31600.0,39.8405,39.8802,39.8247,39.8802,31600.0
2012-02-27 13:20:00,50.24,50.33,50.24,50.3,46400.0,39.8802,39.9517,39.8802,39.9278,46400.0
2012-02-27 13:25:00,50.31,50.31,50.17,50.17,20700.0,39.9358,39.9358,39.8247,39.8247,20700.0
2012-02-27 13:30:00,50.16,50.24,50.12,50.24,27500.0,39.8167,39.8802,39.785,39.8802,27500.0
2012-02-27 13:35:00,50.25,50.27,50.23,50.24,5200.0,39.8882,39.904,39.8723,39.8802,5200.0
2012-02-27 13:40:00,50.25,50.29,50.19,50.28,15600.0,39.8882,39.9199,39.8405,39.912,15600.0
2012-02-27 13:45:00,50.28,50.29,50.23,50.23,9500.0,39.912,39.9199,39.8723,39.8723,9500.0
2012-02-27 13:50:00,50.24,50.28,50.23,50.23,20500.0,39.8802,39.912,39.8723,39.8723,20500.0
2012-02-27 13:55:00,50.24,50.25,50.23,50.23,11100.0,39.8802,39.8882,39.8723,39.8723,11100.0
2012-02-27 14:00:00,50.24,50.24,50.23,50.23,4900.0,39.8802,39.8802,39.8723,39.8723,4900.0
2012-02-27 14:05:00,50.23,50.24,50.23,50.23,13400.0,39.8723,39.8802,39.8723,39.8723,13400.0
2012-02-27 14:10:00,50.23,50.29,50.18,50.21,48000.0,39.8723,39.9199,39.8326,39.8564,48000.0
2012-02-27 14:15:00,50.21,50.25,50.14,50.14,35100.0,39.8564,39.8882,39.8008,39.8008,35100.0
2012-02-27 14:20:00,50.14,50.17,50.12,50.16,18000.0,39.8008,39.8247,39.785,39.8167,18000.0
2012-02-27 14:25:00,50.17,50.17,50.14,50.15,10800.0,39.8247,39.8247,39.8008,39.8088,10800.0
2012-02-27 14:30:00,50.15,50.18,50.14,50.16,16500.0,39.8088,39.8326,39.8008,39.8167,16500.0
2012-02-27 14:35:00,50.16,50.16,50.15,50.16,5200.0,39.8167,39.8167,39.8088,39.8167,5200.0
2012-02-27 14:40:00,50.16,50.2,50.16,50.18,15600.0,39.8167,39.8485,39.8167,39.8326,15600.0
2012-02-27 14:45:00,50.18,50.21,50.15,50.19,23100.0,39.8326,39.8564,39.8088,39.8405,23100.0
2012-02-27 14:50:00,50.2,50.23,50.19,50.22,20700.0,39.8485,39.8723,39.8405,39.8643,20700.0
2012-02-27 14:55:00,50.24,50.3,50.17,50.17,25900.0,39.8802,39.9278,39.8247,39.8247,25900.0
2012-02-27 15:00:00,50.17,50.29,50.17,50.22,31000.0,39.8247,39.9199,39.8247,39.8643,31000.0
2012-02-27 15:05:00,50.22,50.23,50.17,50.2,27900.0,39.8643,39.8723,39.8247,39.8485,27900.0
2012-02-27 15:10:00,50.2,50.21,50.15,50.16,18500.0,39.8485,39.8564,39.8088,39.8167,18500.0
2012-02-27 15:15:00,50.16,50.23,50.15,50.22,83600.0,39.8167,39.8723,39.8088,39.8643,83600.0
2012-02-27 15:20:00,50.22,50.32,50.16,50.18,57800.0,39.8643,39.9437,39.8167,39.8326,57800.0
2012-02-27 15:25:00,50.18,50.28,50.18,50.24,17200.0,39.8326,39.912,39.8326,39.8802,17200.0
2012-02-27 15:30:00,50.25,50.31,50.23,50.24,23800.0,39.8882,39.9358,39.8723,39.8802,23800.0
2012-02-27 15:35:00,50.23,50.24,50.2,50.21,34600.0,39.8723,39.8802,39.8485,39.8564,34600.0
2012-02-27 15:40:00,50.21,50.26,50.16,50.16,26500.0,39.8564,39.8961,39.8167,39.8167,26500.0
2012-02-27 15:45:00,50.16,50.18,50.15,50.16,78200.0,39.8167,39.8326,39.8088,39.8167,78200.0
2012-02-27 15:50:00,50.16,50.19,50.15,50.16,60800.0,39.8167,39.8405,39.8088,39.8167,60800.0
2012-02-27 15:55:00,50.16,50.19,50.15,50.15,93200.0,39.8167,39.8405,39.8088,39.8088,93200.0
2012-02-28 09:30:00,50.13,50.15,49.95,50.12,36800.0,39.7929,39.8088,39.65,39.785,36800.0
2012-02-28 09:35:00,50.12,50.19,50.11,50.15,9700.0,39.785,39.8405,39.777,39.8088,9700.0
2012-02-28 09:40:00,50.15,50.15,50.0,50.08,13200.0,39.8088,39.8088,39.6897,39.7532,13200.0
2012-02-28 09:45:00,50.08,50.2,50.07,50.16,14300.0,39.7532,39.8485,39.7453,39.8167,14300.0
2012-02-28 09:50:00,50.16,50.19,50.09,50.16,14400.0,39.8167,39.8405,39.7612,39.8167,14400.0
2012-02-28 09:55:00,50.16,50.19,50.14,50.16,11600.0,39.8167,39.8405,39.8008,39.8167,11600.0
2012-02-28 10:00:00,50.18,50.25,50.16,50.16,23600.0,39.8326,39.8882,39.8167,39.8167,23600.0
2012-02-28 10:05:00,50.15,50.18,50.14,50.15,29400.0,39.8088,39.8326,39.8008,39.8088,29400.0
2012-02-28 10:10:00,50.14,50.18,50.14,50.16,18000.0,39.8008,39.8326,39.8008,39.8167,18000.0
2012-02-28 10:15:00,50.16,50.2,50.14,50.16,9600.0,39.8167,39.8485,39.8008,39.8167,9600.0
2012-02-28 10:20:00,50.15,50.2,50.14,50.17,10200.0,39.8088,39.8485,39.8008,39.8247,10200.0
2012-02-28 10:25:00,50.16,50.19,50.14,50.16,8100.0,39.8167,39.8405,39.8008,39.8167,8100.0
2012-02-28 10:30:00,50.16,50.25,50.16,50.2,17400.0,39.8167,39.8882,39.8167,39.8485,17400.0
2012-02-28 10:35:00,50.21,50.25,50.2,50.24,9600.0,39.8564,39.8882,39.8485,39.8802,9600.0
2012-02-28 10:40:00,50.24,50.25,50.19,50.23,11500.0,39.8802,39.8882,39.8405,39.8723,11500.0
2012-02-28 10:45:00,50.24,50.24,50.14,50.14,11600.0,39.8802,39.8802,39.8008,39.8008,11600.0
2012-02-28 10:50:00,50.15,50.18,50.11,50.13,12300.0,39.8088,39.8326,39.777,39.7929,12300.0
2012-02-28 10:55:00,50.13,50.15,50.1,50.13,20800.0,39.7929,39.8088,39.7691,39.7929,20800.0
2012-02-28 11:00:00,50.13,50.18,50.07,50.07,13900.0,39.7929,39.8326,39.7453,39.7453,13900.0
2012-02-28 11:05:00,50.07,50.11,50.03,50.09,17100.0,39.7453,39.777,39.7135,39.7612,17100.0
2012-02-28 11:10:00,50.09,50.12,50.07,50.07,21400.0,39.7612,39.785,39.7453,39.7453,21400.0
2012-02-28 11:15:00,50.06,50.1,50.06,50.1,14500.0,39.7373,39.7691,39.7373,39.7691,14500.0
2012-02-28 11:20:00,50.1,50.16,50.1,50.14,25000.0,39.7691,39.8167,39.7691,39.8008,25000.0
2012-02-28 11:25:00,50.15,50.18,50.1,50.17,24400.0,39.8088,39.8326,39.7691,39.8247,24400.0
2012-02-28 11:30:00,50.16,50.17,50.12,50.17,14300.0,39.8167,39.8247,39.785,39.8247,14300.0
2012-02-28 11:35:00,50.17,50.18,50.13,50.14,14400.0,39.8247,39.8326,39.7929,39.8008,14400.0
2012-02-28 11:40:00,50.14,50.15,50.06,50.07,30300.0,39.8008,39.8088,39.7373,39.7453,30300.0
2012-02-28 11:45:00,50.08,50.11,50.08,50.1,10800.0,39.7532,39.777,39.7532,39.7691,10800.0
2012-02-28 11:50:00,50.1,50.13,50.1,50.13,13400.0,39.7691,39.7929,39.7691,39.7929,13400.0
2012-02-28 11:55:00,50.13,50.14,50.13,50.14,14100.0,39.7929,39.8008,39.7929,39.8008,14100.0
2012-02-28 12:00:00,50.14,50.14,50.13,50.14,9500.0,39.8008,39.8008,39.7929,39.8008,9500.0
2012-02-28 12:05:00,50.14,50.14,50.13,50.14,17300.0,39.8008,39.8008,39.7929,39.8008,17300.0
2012-02-28 12:10:00,50.14,50.14,50.13,50.13,9100.0,39.8008,39.8008,39.7929,39.7929,9100.0
2012-02-28 12:15:00,50.14,50.14,50.1,50.11,16700.0,39.8008,39.8008,39.7691,39.777,16700.0
2012-02-28 12:20:00,50.11,50.11,50.09,50.09,13300.0,39.777,39.777,39.7612,39.7612,13300.0
2012-02-28 12:25:00,50.09,50.11,50.07,50.11,18500.0,39.7612,39.777,39.7453,39.777,18500.0
2012-02-28 12:30:00,50.1,50.11,50.08,50.08,10900.0,39.7691,39.777,39.7532,39.7532,10900.0
2012-02-28 12:35:00,50.08,50.09,50.07,50.08,13800.0,39.7532,39.7612,39.7453,39.7532,13800.0
2012-02-28 12:40:00,50.07,50.09,50.07,50.08,11400.0,39.7453,39.7612,39.7453,39.7532,11400.0
2012-02-28 12:45:00,50.08,50.12,50.08,50.11,14700.0,39.7532,39.785,39.7532,39.777,14700.0
2012-02-28 12:50:00,50.11,50.12,50.08,50.09,6500.0,39.777,39.785,39.7532,39.7612,6500.0
2012-02-28 12:55:00,50.09,50.11,50.09,50.11,12600.0,39.7612,39.777,39.7612,39.777,12600.0
2012-02-28 13:00:00,50.1,50.11,50.1,50.11,10300.0,39.7691,39.777,39.7691,39.777,10300.0
2012-02-28 13:05:00,50.11,50.14,50.11,50.12,19600.0,39.777,39.8008,39.777,39.785,19600.0
2012-02-28 13:10:00,50.12,50.12,50.11,50.12,3400.0,39.785,39.785,39.777,39.785,3400.0
2012-02-28 13:15:00,50.12,50.12,50.11,50.12,9500.0,39.785,39.785,39.777,39.785,9500.0
2012-02-28 13:20:00,50.12,50.12,50.11,50.12,4900.0,39.785,39.785,39.777,39.785,4900.0
2012-02-28 13:25:00,50.12,50.15,50.11,50.14,21700.0,39.785,39.8088,39.777,39.8008,21700.0
2012-02-28 13:30:00,50.14,50.15,50.05,50.06,15900.0,39.8008,39.8088,39.7294,39.7373,15900.0
2012-02-28 13:35:00,50.06,50.06,50.04,50.05,11400.0,39.7373,39.7373,39.7215,39.7294,11400.0
2012-02-28 13:40:00,50.04,50.07,50.04,50.06,17100.0,39.7215,39.7453,39.7215,39.7373,17100.0
2012-02-28 13:45:00,50.06,50.07,50.06,50.06,10000.0,39.7373,39.7453,39.7373,39.7373,10000.0
2012-02-28 13:50:00,50.06,50.07,50.03,50.04,32500.0,39.7373,39.7453,39.7135,39.7215,32500.0
2012-02-28 13:55:00,50.03,50.06,49.99,50.0,39000.0,39.7135,39.7373,39.6818,39.6897,39000.0
2012-02-28 14:00:00,49.98,50.03,49.98,50.02,18300.0,39.6738,39.7135,39.6738,39.7056,18300.0
2012-02-28 14:05:00,50.02,50.04,50.02,50.03,11400.0,39.7056,39.7215,39.7056,39.7135,11400.0
2012-02-28 14:10:00,50.02,50.03,50.0,50.02,11000.0,39.7056,39.7135,39.6897,39.7056,11000.0
2012-02-28 14:15:00,50.02,50.07,50.0,50.02,26300.0,39.7056,39.7453,39.6897,39.7056,26300.0
2012-02-28 14:20:00,50.01,50.02,50.01,50.01,4900.0,39.6976,39.7056,39.6976,39.6976,4900.0
2012-02-28 14:25:00,50.01,50.03,49.98,49.98,20300.0,39.6976,39.7135,39.6738,39.6738,20300.0
2012-02-28 14:30:00,49.99,50.07,49.97,50.07,13300.0,39.6818,39.7453,39.6659,39.7453,13300.0
2012-02-28 14:35:00,50.07,50.07,50.04,50.04,11500.0,39.7453,39.7453,39.7215,39.7215,11500.0
2012-02-28 14:40:00,50.04,50.05,50.04,50.05,6300.0,39.7215,39.7294,39.7215,39.7294,6300.0
2012-02-28 14:45:00,50.04,50.12,50.04,50.08,19500.0,39.7215,39.785,39.7215,39.7532,19500.0
2012-02-28 14:50:00,50.08,50.09,50.08,50.09,8400.0,39.7532,39.7612,39.7532,39.7612,8400.0
2012-02-28 14:55:00,50.08,50.11,50.08,50.08,26200.0,39.7532,39.777,39.7532,39.7532,26200.0
2012-02-28 15:00:00,50.08,50.09,50.08,50.09,8400.0,39.7532,39.7612,39.7532,39.7612,8400.0
2012-02-28 15:05:00,50.09,50.09,50.08,50.09,7000.0,39.7612,39.7612,39.7532,39.7612,7000.0
2012-02-28 15:10:00,50.09,50.1,50.08,50.09,17400.0,39.7612,39.7691,39.7532,39.7612,17400.0
2012-02-28 15:15:00,50.1,50.16,50.1,50.14,16600.0,39.7691,39.8167,39.7691,39.8008,16600.0
2012-02-28 15:20:00,50.13,50.19,50.13,50.15,14800.0,39.7929,39.8405,39.7929,39.8088,14800.0
2012-02-28 15:25:00,50.15,50.15,50.14,50.14,7300.0,39.8088,39.8088,39.8008,39.8008,7300.0
2012-02-28 15:30:00,50.14,50.14,50.1,50.1,17300.0,39.8008,39.8008,39.7691,39.7691,17300.0
2012-02-28 15:35:00,50.1,50.14,50.09,50.13,22300.0,39.7691,39.8008,39.7612,39.7929,22300.0
2012-02-28 15:40:00,50.12,50.15,50.12,50.14,31700.0,39.785,39.8088,39.785,39.8008,31700.0
2012-02-28 15:45:00,50.14,50.14,50.1,50.1,34800.0,39.8008,39.8008,39.7691,39.7691,34800.0
2012-02-28 15:50:00,50.11,50.16,50.1,50.14,51000.0,39.777,39.8167,39.7691,39.8008,51000.0
2012-02-28 15:55:00,50.13,50.16,50.11,50.12,123500.0,39.7929,39.8167,39.777,39.785,123500.0
2012-02-29 09:30:00,50.07,50.21,50.04,50.21,35700.0,39.7453,39.8564,39.7215,39.8564,35700.0
2012-02-29 09:35:00,50.21,50.21,49.99,50.0,13400.0,39.8564,39.8564,39.6818,39.6897,13400.0
2012-02-29 09:40:00,50.0,50.12,50.0,50.09,18000.0,39.6897,39.785,39.6897,39.7612,18000.0
2012-02-29 09:45:00,50.09,50.14,50.07,50.13,27300.0,39.7612,39.8008,39.7453,39.7929,27300.0
2012-02-29 09:50:00,50.13,50.14,50.04,50.06,28800.0,39.7929,39.8008,39.7215,39.7373,28800.0
2012-02-29 09:55:00,50.06,50.06,50.03,50.03,6900.0,39.7373,39.7373,39.7135,39.7135,6900.0
2012-02-29 10:00:00,50.03,50.04,50.0,50.03,36000.0,39.7135,39.7215,39.6897,39.7135,36000.0
2012-02-29 10:05:00,50.02,50.07,50.0,50.07,38100.0,39.7056,39.7453,39.6897,39.7453,38100.0
2012-02-29 10:10:00,50.06,50.07,50.05,50.05,15800.0,39.7373,39.7453,39.7294,39.7294,15800.0
2012-02-29 10:15:00,50.07,50.07,50.02,50.03,18000.0,39.7453,39.7453,39.7056,39.7135,18000.0
2012-02-29 10:20:00,50.03,50.07,50.02,50.07,29800.0,39.7135,39.7453,39.7056,39.7453,29800.0
2012-02-29 10:25:00,50.06,50.07,50.05,50.06,7400.0,39.7373,39.7453,39.7294,39.7373,7400.0
2012-02-29 10:30:00,50.05,50.07,50.03,50.06,16700.0,39.7294,39.7453,39.7135,39.7373,16700.0
2012-02-29 10:35:00,50.06,50.11,50.06,50.11,27100.0,39.7373,39.777,39.7373,39.777,27100.0
2012-02-29 10:40:00,50.09,50.1,50.04,50.06,25100.0,39.7612,39.7691,39.7215,39.7373,25100.0
2012-02-29 10:45:00,50.06,50.07,49.98,50.02,68900.0,39.7373,39.7453,39.6738,39.7056,68900.0
2012-02-29 10:50:00,50.02,50.03,49.99,50.0,45100.0,39.7056,39.7135,39.6818,39.6897,45100.0
2012-02-29 10:55:00,50.01,50.01,49.94,49.99,24800.0,39.6976,39.6976,39.6421,39.6818,24800.0
2012-02-29 11:00:00,50.0,50.03,49.91,49.91,29500.0,39.6897,39.7135,39.6183,39.6183,29500.0
2012-02-29 11:05:00,49.91,49.96,49.88,49.96,21800.0,39.6183,39.658,39.5945,39.658,21800.0
2012-02-29 11:10:00,49.97,49.98,49.86,49.86,37800.0,39.6659,39.6738,39.5786,39.5786,37800.0
2012-02-29 11:15:00,49.86,49.92,49.83,49.92,21600.0,39.5786,39.6262,39.5548,39.6262,21600.0
2012-02-29 11:20:00,49.93,49.94,49.78,49.83,31700.0,39.6341,39.6421,39.5151,39.5548,31700.0
2012-02-29 11:25:00,49.83,49.86,49.79,49.79,19300.0,39.5548,39.5786,39.523,39.523,19300.0
2012-02-29 11:30:00,49.78,49.85,49.75,49.84,24800.0,39.5151,39.5706,39.4913,39.5627,24800.0
2012-02-29 11:35:00,49.83,49.95,49.83,49.95,52800.0,39.5548,39.65,39.5548,39.65,52800.0
2012-02-29 11:40:00,49.95,50.01,49.91,49.93,49100.0,39.65,39.6976,39.6183,39.6341,49100.0
2012-02-29 11:45:00,49.92,49.96,49.89,49.95,14600.0,39.6262,39.658,39.6024,39.65,14600.0
2012-02-29 11:50:00,49.95,49.95,49.9,49.9,13900.0,39.65,39.65,39.6103,39.6103,13900.0
2012-02-29 11:55:00,49.91,49.91,49.82,49.82,9700.0,39.6183,39.6183,39.5468,39.5468,9700.0
2012-02-29 12:00:00,49.81,49.88,49.81,49.88,13000.0,39.5389,39.5945,39.5389,39.5945,13000.0
2012-02-29 12:05:00,49.87,49.88,49.78,49.84,23200.0,39.5865,39.5945,39.5151,39.5627,23200.0
2012-02-29 12:10:00,49.83,49.88,49.82,49.88,8000.0,39.5548,39.5945,39.5468,39.5945,8000.0
2012-02-29 12:15:00,49.88,49.91,49.88,49.89,22000.0,39.5945,39.6183,39.5945,39.6024,22000.0
2012-02-29 12:20:00,49.88,49.93,49.88,49.9,14900.0,39.5945,39.6341,39.5945,39.6103,14900.0
2012-02-29 12:25:00,49.9,49.9,49.89,49.9,10700.0,39.6103,39.6103,39.6024,39.6103,10700.0
2012-02-29 12:30:00,49.9,49.92,49.87,49.87,13900.0,39.6103,39.6262,39.5865,39.5865,13900.0
2012-02-29 12:35:00,49.88,49.88,49.82,49.83,14400.0,39.5945,39.5945,39.5468,39.5548,14400.0
2012-02-29 12:40:00,49.83,49.83,49.71,49.72,17900.0,39.5548,39.5548,39.4595,39.4674,17900.0
2012-02-29 12:45:00,49.72,49.74,49.7,49.7,13200.0,39.4674,39.4833,39.4516,39.4516,13200.0
2012-02-29 12:50:00,49.71,49.79,49.71,49.79,8700.0,39.4595,39.523,39.4595,39.523,8700.0
2012-02-29 12:55:00,49.79,49.8,49.77,49.77,8300.0,39.523,39.531,39.5071,39.5071,8300.0
2012-02-29 13:00:00,49.77,49.83,49.77,49.83,12100.0,39.5071,39.5548,39.5071,39.5548,12100.0
2012-02-29 13:05:00,49.83,49.86,49.83,49.86,7700.0,39.5548,39.5786,39.5548,39.5786,7700.0
2012-02-29 13:10:00,49.85,49.86,49.76,49.76,15800.0,39.5706,39.5786,39.4992,39.4992,15800.0
2012-02-29 13:15:00,49.76,49.76,49.73,49.74,5400.0,39.4992,39.4992,39.4754,39.4833,5400.0
2012-02-29 13:20:00,49.73,49.81,49.73,49.8,9700.0,39.4754,39.5389,39.4754,39.531,9700.0
2012-02-29 13:25:00,49.81,49.81,49.78,49.78,11500.0,39.5389,39.5389,39.5151,39.5151,11500.0
2012-02-29 13:30:00,49.78,49.79,49.76,49.79,12500.0,39.5151,39.523,39.4992,39.523,12500.0
2012-02-29 13:35:00,49.79,49.8,49.77,49.8,19000.0,39.523,39.531,39.5071,39.531,19000.0
2012-02-29 13:40:00,49.8,49.86,49.8,49.84,20100.0,39.531,39.5786,39.531,39.5627,20100.0
2012-02-29 13:45:00,49.84,49.86,49.83,49.86,27700.0,39.5627,39.5786,39.5548,39.5786,27700.0
2012-02-29 13:50:00,49.86,49.86,49.85,49.86,5100.0,39.5786,39.5786,39.5706,39.5786,5100.0
2012-02-29 13:55:00,49.86,49.92,49.85,49.92,16600.0,39.5786,39.6262,39.5706,39.6262,16600.0
2012-02-29 14:00:00,49.92,49.92,49.87,49.87,20700.0,39.6262,39.6262,39.5865,39.5865,20700.0
2012-02-29 14:05:00,49.88,49.91,49.87,49.91,19600.0,39.5945,39.6183,39.5865,39.6183,19600.0
2012-02-29 14:10:00,49.91,49.93,49.87,49.88,26500.0,39.6183,39.6341,39.5865,39.5945,26500.0
2012-02-29 14:15:00,49.87,49.88,49.77,49.77,37200.0,39.5865,39.5945,39.5071,39.5071,37200.0
2012-02-29 14:20:00,49.78,49.79,49.74,49.77,36700.0,39.5151,39.523,39.4833,39.5071,36700.0
2012-02-29 14:25:00,49.77,49.77,49.71,49.73,18200.0,39.5071,39.5071,39.4595,39.4754,18200.0
2012-02-29 14:30:00,49.73,49.73,49.63,49.63,15900.0,39.4754,39.4754,39.396,39.396,15900.0
2012-02-29 14:35:00,49.61,49.64,49.61,49.63,19100.0,39.3801,39.4039,39.3801,39.396,19100.0
2012-02-29 14:40:00,49.64,49.66,49.63,49.66,14300.0,39.4039,39.4198,39.396,39.4198,14300.0
2012-02-29 14:45:00,49.66,49.69,49.62,49.69,23700.0,39.4198,39.4436,39.3881,39.4436,23700.0
2012-02-29 14:50:00,49.69,49.7,49.69,49.7,8100.0,39.4436,39.4516,39.4436,39.4516,8100.0
2012-02-29 14:55:00,49.7,49.7,49.6,49.6,22300.0,39.4516,39.4516,39.3722,39.3722,22300.0
2012-02-29 15:00:00,49.61,49.63,49.56,49.56,37400.0,39.3801,39.396,39.3404,39.3404,37400.0
2012-02-29 15:05:00,49.56,49.58,49.55,49.58,21100.0,39.3404,39.3563,39.3325,39.3563,21100.0
2012-02-29 15:10:00,49.57,49.66,49.57,49.66,50500.0,39.3484,39.4198,39.3484,39.4198,50500.0
2012-02-29 15:15:00,49.67,49.74,49.66,49.74,35900.0,39.4278,39.4833,39.4198,39.4833,35900.0
2012-02-29 15:20:00,49.75,49.75,49.67,49.67,43800.0,39.4913,39.4913,39.4278,39.4278,43800.0
2012-02-29 15:25:00,49.68,49.74,49.66,49.73,45600.0,39.4357,39.4833,39.4198,39.4754,45600.0
2012-02-29 15:30:00,49.73,49.73,49.61,49.66,63100.0,39.4754,39.4754,39.3801,39.4198,63100.0
2012-02-29 15:35:00,49.65,49.65,49.55,49.58,50600.0,39.4119,39.4119,39.3325,39.3563,50600.0
2012-02-29 15:40:00,49.59,49.69,49.58,49.69,62100.0,39.3643,39.4436,39.3563,39.4436,62100.0
2012-02-29 15:45:00,49.69,49.86,49.69,49.86,130000.0,39.4436,39.5786,39.4436,39.5786,130000.0
2012-02-29 15:50:00,49.86,49.86,49.75,49.8,166700.0,39.5786,39.5786,39.4913,39.531,166700.0
2012-02-29 15:55:00,49.8,49.89,49.77,49.79,405200.0,39.531,39.6024,39.5071,39.523,405200.0
2012-03-01 09:30:00,49.83,49.99,49.76,49.84,49500.0,39.5548,39.6818,39.4992,39.5627,49500.0
2012-03-01 09:35:00,49.83,49.91,49.74,49.89,27900.0,39.5548,39.6183,39.4833,39.6024,27900.0
2012-03-01 09:40:00,49.88,49.88,49.71,49.78,26900.0,39.5945,39.5945,39.4595,39.5151,26900.0
2012-03-01 09:45:00,49.78,49.92,49.77,49.91,28000.0,39.5151,39.6262,39.5071,39.6183,28000.0
2012-03-01 09:50:00,49.9,50.0,49.9,50.0,24400.0,39.6103,39.6897,39.6103,39.6897,24400.0
2012-03-01 09:55:00,50.02,50.06,49.99,50.06,18400.0,39.7056,39.7373,39.6818,39.7373,18400.0
2012-03-01 10:00:00,50.05,50.05,49.78,49.81,45200.0,39.7294,39.7294,39.5151,39.5389,45200.0
2012-03-01 10:05:00,49.83,49.88,49.77,49.83,55300.0,39.5548,39.5945,39.5071,39.5548,55300.0
2012-03-01 10:10:00,49.84,49.98,49.84,49.85,21700.0,39.5627,39.6738,39.5627,39.5706,21700.0
2012-03-01 10:15:00,49.85,49.88,49.8,49.8,13000.0,39.5706,39.5945,39.531,39.531,13000.0
2012-03-01 10:20:00,49.8,49.82,49.71,49.77,16900.0,39.531,39.5468,39.4595,39.5071,16900.0
2012-03-01 10:25:00,49.77,49.86,49.75,49.75,17900.0,39.5071,39.5786,39.4913,39.4913,17900.0
2012-03-01 10:30:00,49.75,49.77,49.69,49.69,16900.0,39.4913,39.5071,39.4436,39.4436,16900.0
2012-03-01 10:35:00,49.69,49.69,49.6,49.6,12800.0,39.4436,39.4436,39.3722,39.3722,12800.0
2012-03-01 10:40:00,49.6,49.67,49.58,49.65,18000.0,39.3722,39.4278,39.3563,39.4119,18000.0
2012-03-01 10:45:00,49.66,49.74,49.65,49.71,13400.0,39.4198,39.4833,39.4119,39.4595,13400.0
2012-03-01 10:50:00,49.71,49.73,49.65,49.73,22300.0,39.4595,39.4754,39.4119,39.4754,22300.0
2012-03-01 10:55:00,49.73,49.84,49.73,49.82,14300.0,39.4754,39.5627,39.4754,39.5468,14300.0
2012-03-01 11:00:00,49.83,49.99,49.83,49.97,21400.0,39.5548,39.6818,39.5548,39.6659,21400.0
2012-03-01 11:05:00,49.97,49.97,49.89,49.91,17400.0,39.6659,39.6659,39.6024,39.6183,17400.0
2012-03-01 11:10:00,49.9,49.92,49.79,49.8,17900.0,39.6103,39.6262,39.523,39.531,17900.0
2012-03-01 11:15:00,49.8,49.94,49.8,49.92,12500.0,39.531,39.6421,39.531,39.6262,12500.0
2012-03-01 11:20:00,49.91,49.92,49.8,49.8,11800.0,39.6183,39.6262,39.531,39.531,11800.0
2012-03-01 11:25:00,49.8,49.97,49.77,49.97,15200.0,39.531,39.6659,39.5071,39.6659,15200.0
2012-03-01 11:30:00,49.96,49.98,49.93,49.96,10500.0,39.658,39.6738,39.6341,39.658,10500.0
2012-03-01 11:35:00,49.96,49.96,49.89,49.9,11500.0,39.658,39.658,39.6024,39.6103,11500.0
2012-03-01 11:40:00,49.91,49.97,49.91,49.97,7800.0,39.6183,39.6659,39.6183,39.6659,7800.0
2012-03-01 11:45:00,49.97,50.0,49.97,49.98,8500.0,39.6659,39.6897,39.6659,39.6738,8500.0
2012-03-01 11:50:00,49.99,49.99,49.9,49.91,5100.0,39.6818,39.6818,39.6103,39.6183,5100.0
2012-03-01 11:55:00,49.91,49.91,49.9,49.9,8000.0,39.6183,39.6183,39.6103,39.6103,8000.0
2012-03-01 12:00:00,49.9,49.97,49.88,49.96,7300.0,39.6103,39.6659,39.5945,39.658,7300.0
2012-03-01 12:05:00,49.95,49.95,49.88,49.89,6800.0,39.65,39.65,39.5945,39.6024,6800.0
2012-03-01 12:10:00,49.89,49.95,49.89,49.94,5900.0,39.6024,39.65,39.6024,39.6421,5900.0
2012-03-01 12:15:00,49.93,49.93,49.9,49.92,6800.0,39.6341,39.6341,39.6103,39.6262,6800.0
2012-03-01 12:20:00,49.93,49.99,49.92,49.93,9300.0,39.6341,39.6818,39.6262,39.6341,9300.0
2012-03-01 12:25:00,49.92,49.93,49.89,49.9,4200.0,39.6262,39.6341,39.6024,39.6103,4200.0
2012-03-01 12:30:00,49.9,49.91,49.89,49.91,5400.0,39.6103,39.6183,39.6024,39.6183,5400.0
2012-03-01 12:35:00,49.9,49.91,49.89,49.9,7200.0,39.6103,39.6183,39.6024,39.6103,7200.0
2012-03-01 12:40:00,49.9,49.91,49.89,49.9,5100.0,39.6103,39.6183,39.6024,39.6103,5100.0
2012-03-01 12:45:00,49.9,49.96,49.9,49.96,6900.0,39.6103,39.658,39.6103,39.658,6900.0
2012-03-01 12:50:00,49.95,49.98,49.94,49.97,5400.0,39.65,39.6738,39.6421,39.6659,5400.0
2012-03-01 12:55:00,49.97,50.0,49.96,49.99,18500.0,39.6659,39.6897,39.658,39.6818,18500.0
2012-03-01 13:00:00,49.99,50.0,49.97,49.98,13800.0,39.6818,39.6897,39.6659,39.6738,13800.0
2012-03-01 13:05:00,49.98,50.01,49.98,50.0,4200.0,39.6738,39.6976,39.6738,39.6897,4200.0
2012-03-01 13:10:00,50.0,50.02,49.98,50.01,9800.0,39.6897,39.7056,39.6738,39.6976,9800.0
2012-03-01 13:15:00,50.0,50.07,50.0,50.05,12400.0,39.6897,39.7453,39.6897,39.7294,12400.0
2012-03-01 13:20:00,50.05,50.24,50.05,50.22,29200.0,39.7294,39.8802,39.7294,39.8643,29200.0
2012-03-01 13:25:00,50.22,50.25,50.21,50.23,14100.0,39.8643,39.8882,39.8564,39.8723,14100.0
2012-03-01 13:30:00,50.23,50.25,50.18,50.18,11300.0,39.8723,39.8882,39.8326,39.8326,11300.0
2012-03-01 13:35:00,50.17,50.17,50.16,50.16,7400.0,39.8247,39.8247,39.8167,39.8167,7400.0
2012-03-01 13:40:00,50.17,50.17,50.14,50.15,6200.0,39.8247,39.8247,39.8008,39.8088,6200.0
2012-03-01 13:45:00,50.15,50.15,50.14,50.14,3700.0,39.8088,39.8088,39.8008,39.8008,3700.0
2012-03-01 13:50:00,50.14,50.15,50.14,50.14,3100.0,39.8008,39.8088,39.8008,39.8008,3100.0
2012-03-01 13:55:00,50.14,50.15,50.1,50.11,17500.0,39.8008,39.8088,39.7691,39.777,17500.0
2012-03-01 14:00:00,50.11,50.13,50.11,50.12,4600.0,39.777,39.7929,39.777,39.785,4600.0
2012-03-01 14:05:00,50.12,50.15,50.11,50.15,13800.0,39.785,39.8088,39.777,39.8088,13800.0
2012-03-01 14:10:00,50.14,50.15,50.14,50.15,5800.0,39.8008,39.8088,39.8008,39.8088,5800.0
2012-03-01 14:15:00,50.14,50.15,50.13,50.14,10400.0,39.8008,39.8088,39.7929,39.8008,10400.0
2012-03-01 14:20:00,50.13,50.14,50.05,50.05,11900.0,39.7929,39.8008,39.7294,39.7294,11900.0
2012-03-01 14:25:00,50.05,50.07,50.05,50.06,7100.0,39.7294,39.7453,39.7294,39.7373,7100.0
2012-03-01 14:30:00,50.06,50.08,50.06,50.08,6700.0,39.7373,39.7532,39.7373,39.7532,6700.0
2012-03-01 14:35:00,50.08,50.1,50.07,50.08,9900.0,39.7532,39.7691,39.7453,39.7532,9900.0
2012-03-01 14:40:00,50.08,50.08,50.02,50.04,13800.0,39.7532,39.7532,39.7056,39.7215,13800.0
2012-03-01 14:45:00,50.03,50.08,50.03,50.08,11200.0,39.7135,39.7532,39.7135,39.7532,11200.0
2012-03-01 14:50:00,50.07,50.09,50.05,50.09,19400.0,39.7453,39.7612,39.7294,39.7612,19400.0
2012-03-01 14:55:00,50.08,50.12,50.07,50.1,11100.0,39.7532,39.785,39.7453,39.7691,11100.0
2012-03-01 15:00:00,50.11,50.13,50.07,50.07,19000.0,39.777,39.7929,39.7453,39.7453,19000.0
2012-03-01 15:05:00,50.07,50.07,50.01,50.02,17100.0,39.7453,39.7453,39.6976,39.7056,17100.0
2012-03-01 15:10:00,50.01,50.08,49.96,49.97,19100.0,39.6976,39.7532,39.658,39.6659,19100.0
2012-03-01 15:15:00,49.97,50.01,49.89,49.89,19400.0,39.6659,39.6976,39.6024,39.6024,19400.0
2012-03-01 15:20:00,49.88,49.93,49.85,49.9,26100.0,39.5945,39.6341,39.5706,39.6103,26100.0
2012-03-01 15:25:00,49.9,49.98,49.89,49.98,14600.0,39.6103,39.6738,39.6024,39.6738,14600.0
2012-03-01 15:30:00,49.98,49.98,49.86,49.88,21500.0,39.6738,39.6738,39.5786,39.5945,21500.0
2012-03-01 15:35:00,49.88,49.89,49.81,49.84,28900.0,39.5945,39.6024,39.5389,39.5627,28900.0
2012-03-01 15:40:00,49.85,49.89,49.84,49.88,29400.0,39.5706,39.6024,39.5627,39.5945,29400.0
2012-03-01 15:45:00,49.89,50.02,49.88,49.98,48400.0,39.6024,39.7056,39.5945,39.6738,48400.0
2012-03-01 15:50:00,49.98,50.03,49.96,50.02,47300.0,39.6738,39.7135,39.658,39.7056,47300.0
2012-03-01 15:55:00,50.02,50.03,49.95,49.99,82900.0,39.7056,39.7135,39.65,39.6818,82900.0
2012-03-02 09:30:00,50.55,50.99,50.43,50.94,134100.0,40.1263,40.4756,40.031,40.4359,134100.0
2012-03-02 09:35:00,50.94,50.95,50.71,50.78,40200.0,40.4359,40.4438,40.2533,40.3089,40200.0
2012-03-02 09:40:00,50.78,50.85,50.75,50.76,18800.0,40.3089,40.3644,40.2851,40.293,18800.0
2012-03-02 09:45:00,50.77,50.83,50.64,50.67,38500.0,40.3009,40.3486,40.1977,40.2216,38500.0
2012-03-02 09:50:00,50.68,50.85,50.63,50.84,21700.0,40.2295,40.3644,40.1898,40.3565,21700.0
2012-03-02 09:55:00,50.83,50.85,50.72,50.74,23500.0,40.3486,40.3644,40.2612,40.2771,23500.0
2012-03-02 10:00:00,50.75,50.79,50.68,50.7,28700.0,40.2851,40.3168,40.2295,40.2454,28700.0
2012-03-02 10:05:00,50.7,50.77,50.65,50.69,27500.0,40.2454,40.3009,40.2057,40.2374,27500.0
2012-03-02 10:10:00,50.69,50.89,50.69,50.88,24400.0,40.2374,40.3962,40.2374,40.3882,24400.0
2012-03-02 10:15:00,50.87,51.0,50.85,50.88,46700.0,40.3803,40.4835,40.3644,40.3882,46700.0
2012-03-02 10:20:00,50.88,50.98,50.86,50.86,24500.0,40.3882,40.4676,40.3724,40.3724,24500.0
2012-03-02 10:25:00,50.86,50.96,50.86,50.96,26800.0,40.3724,40.4518,40.3724,40.4518,26800.0
2012-03-02 10:30:00,50.96,51.0,50.89,50.91,25300.0,40.4518,40.4835,40.3962,40.4121,25300.0
2012-03-02 10:35:00,50.91,50.94,50.84,50.88,17600.0,40.4121,40.4359,40.3565,40.3882,17600.0
2012-03-02 10:40:00,50.89,50.94,50.88,50.94,14700.0,40.3962,40.4359,40.3882,40.4359,14700.0
2012-03-02 10:45:00,50.94,50.98,50.92,50.92,21200.0,40.4359,40.4676,40.42,40.42,21200.0
2012-03-02 10:50:00,50.91,50.96,50.91,50.95,13400.0,40.4121,40.4518,40.4121,40.4438,13400.0
2012-03-02 10:55:00,50.97,50.99,50.93,50.95,27000.0,40.4597,40.4756,40.4279,40.4438,27000.0
2012-03-02 11:00:00,50.95,50.95,50.83,50.84,25300.0,40.4438,40.4438,40.3486,40.3565,25300.0
2012-03-02 11:05:00,50.84,50.87,50.82,50.87,28200.0,40.3565,40.3803,40.3406,40.3803,28200.0
2012-03-02 11:10:00,50.86,50.86,50.76,50.77,14400.0,40.3724,40.3724,40.293,40.3009,14400.0
2012-03-02 11:15:00,50.77,50.84,50.75,50.84,12000.0,40.3009,40.3565,40.2851,40.3565,12000.0
2012-03-02 11:20:00,50.85,50.86,50.84,50.86,7200.0,40.3644,40.3724,40.3565,40.3724,7200.0
2012-03-02 11:25:00,50.85,50.89,50.84,50.86,37200.0,40.3644,40.3962,40.3565,40.3724,37200.0
2012-03-02 11:30:00,50.86,50.88,50.86,50.87,5800.0,40.3724,40.3882,40.3724,40.3803,5800.0
2012-03-02 11:35:00,50.86,50.87,50.82,50.83,15300.0,40.3724,40.3803,40.3406,40.3486,15300.0
2012-03-02 11:40:00,50.82,50.87,50.74,50.85,37900.0,40.3406,40.3803,40.2771,40.3644,37900.0
2012-03-02 11:45:00,50.84,50.89,50.8,50.89,22600.0,40.3565,40.3962,40.3247,40.3962,22600.0
2012-03-02 11:50:00,50.89,50.92,50.86,50.86,19100.0,40.3962,40.42,40.3724,40.3724,19100.0
2012-03-02 11:55:00,50.87,50.9,50.86,50.9,8700.0,40.3803,40.4041,40.3724,40.4041,8700.0
2012-03-02 12:00:00,50.9,50.91,50.83,50.91,18800.0,40.4041,40.4121,40.3486,40.4121,18800.0
2012-03-02 12:05:00,50.91,50.92,50.87,50.89,9200.0,40.4121,40.42,40.3803,40.3962,9200.0
2012-03-02 12:10:00,50.89,50.89,50.88,50.88,10500.0,40.3962,40.3962,40.3882,40.3882,10500.0
2012-03-02 12:15:00,50.89,50.89,50.8,50.83,105900.0,40.3962,40.3962,40.3247,40.3486,105900.0
2012-03-02 12:20:00,50.83,50.83,50.8,50.83,14100.0,40.3486,40.3486,40.3247,40.3486,14100.0
2012-03-02 12:25:00,50.82,50.86,50.81,50.85,10600.0,40.3406,40.3724,40.3327,40.3644,10600.0
2012-03-02 12:30:00,50.85,50.88,50.82,50.86,11700.0,40.3644,40.3882,40.3406,40.3724,11700.0
2012-03-02 12:35:00,50.85,50.86,50.76,50.76,7000.0,40.3644,40.3724,40.293,40.293,7000.0
2012-03-02 12:40:00,50.77,50.78,50.76,50.77,5900.0,40.3009,40.3089,40.293,40.3009,5900.0
2012-03-02 12:45:00,50.77,50.82,50.77,50.82,10500.0,40.3009,40.3406,40.3009,40.3406,10500.0
2012-03-02 12:50:00,50.82,50.84,50.75,50.75,6900.0,40.3406,40.3565,40.2851,40.2851,6900.0
2012-03-02 12:55:00,50.76,50.76,50.72,50.74,14200.0,40.293,40.293,40.2612,40.2771,14200.0
2012-03-02 13:00:00,50.73,50.76,50.73,50.73,11000.0,40.2692,40.293,40.2692,40.2692,11000.0
2012-03-02 13:05:00,50.75,50.75,50.67,50.72,12700.0,40.2851,40.2851,40.2216,40.2612,12700.0
2012-03-02 13:10:00,50.73,50.73,50.65,50.65,10000.0,40.2692,40.2692,40.2057,40.2057,10000.0
2012-03-02 13:15:00,50.65,50.69,50.65,50.68,5000.0,40.2057,40.2374,40.2057,40.2295,5000.0
2012-03-02 13:20:00,50.69,50.69,50.62,50.63,12200.0,40.2374,40.2374,40.1819,40.1898,12200.0
2012-03-02 13:25:00,50.63,50.64,50.62,50.64,14100.0,40.1898,40.1977,40.1819,40.1977,14100.0
2012-03-02 13:30:00,50.64,50.67,50.63,50.67,10900.0,40.1977,40.2216,40.1898,40.2216,10900.0
2012-03-02 13:35:00,50.67,50.67,50.64,50.66,7400.0,40.2216,40.2216,40.1977,40.2136,7400.0
2012-03-02 13:40:00,50.66,50.67,50.64,50.65,7900.0,40.2136,40.2216,40.1977,40.2057,7900.0
2012-03-02 13:45:00,50.66,50.75,50.65,50.74,19500.0,40.2136,40.2851,40.2057,40.2771,19500.0
2012-03-02 13:50:00,50.74,50.78,50.71,50.76,13600.0,40.2771,40.3089,40.2533,40.293,13600.0
2012-03-02 13:55:00,50.76,50.79,50.76,50.79,9500.0,40.293,40.3168,40.293,40.3168,9500.0
2012-03-02 14:00:00,50.79,50.81,50.78,50.79,9700.0,40.3168,40.3327,40.3089,40.3168,9700.0
2012-03-02 14:05:00,50.79,50.82,50.78,50.81,11400.0,40.3168,40.3406,40.3089,40.3327,11400.0
2012-03-02 14:10:00,50.82,50.82,50.8,50.82,7800.0,40.3406,40.3406,40.3247,40.3406,7800.0
2012-03-02 14:15:00,50.82,50.87,50.82,50.87,15800.0,40.3406,40.3803,40.3406,40.3803,15800.0
2012-03-02 14:20:00,50.88,50.88,50.84,50.84,14400.0,40.3882,40.3882,40.3565,40.3565,14400.0
2012-03-02 14:25:00,50.85,50.85,50.83,50.83,17100.0,40.3644,40.3644,40.3486,40.3486,17100.0
2012-03-02 14:30:00,50.84,50.84,50.82,50.82,8400.0,40.3565,40.3565,40.3406,40.3406,8400.0
2012-03-02 14:35:00,50.82,50.83,50.81,50.82,18400.0,40.3406,40.3486,40.3327,40.3406,18400.0
2012-03-02 14:40:00,50.82,50.85,50.8,50.84,12400.0,40.3406,40.3644,40.3247,40.3565,12400.0
2012-03-02 14:45:00,50.84,50.88,50.83,50.88,10100.0,40.3565,40.3882,40.3486,40.3882,10100.0
2012-03-02 14:50:00,50.88,50.91,50.87,50.91,9800.0,40.3882,40.4121,40.3803,40.4121,9800.0
2012-03-02 14:55:00,50.9,50.96,50.9,50.95,16200.0,40.4041,40.4518,40.4041,40.4438,16200.0
2012-03-02 15:00:00,50.94,50.97,50.94,50.94,22900.0,40.4359,40.4597,40.4359,40.4359,22900.0
2012-03-02 15:05:00,50.95,50.95,50.87,50.9,28500.0,40.4438,40.4438,40.3803,40.4041,28500.0
2012-03-02 15:10:00,50.91,50.94,50.9,50.92,12200.0,40.4121,40.4359,40.4041,40.42,12200.0
2012-03-02 15:15:00,50.92,50.93,50.9,50.91,10000.0,40.42,40.4279,40.4041,40.4121,10000.0
2012-03-02 15:20:00,50.9,50.91,50.9,50.91,8600.0,40.4041,40.4121,40.4041,40.4121,8600.0
2012-03-02 15:25:00,50.9,50.98,50.89,50.97,26700.0,40.4041,40.4676,40.3962,40.4597,26700.0
2012-03-02 15:30:00,50.96,51.0,50.96,50.99,27700.0,40.4518,40.4835,40.4518,40.4756,27700.0
2012-03-02 15:35:00,50.99,51.0,50.85,50.85,29600.0,40.4756,40.4835,40.3644,40.3644,29600.0
2012-03-02 15:40:00,50.86,50.87,50.8,50.81,33700.0,40.3724,40.3803,40.3247,40.3327,33700.0
2012-03-02 15:45:00,50.81,50.86,50.79,50.85,68100.0,40.3327,40.3724,40.3168,40.3644,68100.0
2012-03-02 15:50:00,50.85,50.88,50.84,50.85,55200.0,40.3644,40.3882,40.3565,40.3644,55200.0
2012-03-02 15:55:00,50.85,50.87,50.85,50.85,71100.0,40.3644,40.3803,40.3644,40.3644,71100.0
2012-03-05 09:30:00,50.52,50.71,50.36,50.38,56100.0,40.1025,40.2533,39.9755,39.9914,56100.0
2012-03-05 09:35:00,50.37,50.4,50.26,50.3,40700.0,39.9834,40.0072,39.8961,39.9278,40700.0
2012-03-05 09:40:00,50.28,50.28,50.11,50.26,38300.0,39.912,39.912,39.777,39.8961,38300.0
2012-03-05 09:45:00,50.27,50.37,50.27,50.35,41200.0,39.904,39.9834,39.904,39.9675,41200.0
2012-03-05 09:50:00,50.36,50.47,50.35,50.46,32400.0,39.9755,40.0628,39.9675,40.0549,32400.0
2012-03-05 09:55:00,50.43,50.58,50.43,50.58,24900.0,40.031,40.1501,40.031,40.1501,24900.0
2012-03-05 10:00:00,50.58,50.7,50.55,50.6,32300.0,40.1501,40.2454,40.1263,40.166,32300.0
2012-03-05 10:05:00,50.59,50.61,50.45,50.47,18600.0,40.158,40.1739,40.0469,40.0628,18600.0
2012-03-05 10:10:00,50.47,50.54,50.43,50.54,33900.0,40.0628,40.1184,40.031,40.1184,33900.0
2012-03-05 10:15:00,50.54,50.58,50.52,50.55,29700.0,40.1184,40.1501,40.1025,40.1263,29700.0
2012-03-05 10:20:00,50.55,50.56,50.45,50.45,46700.0,40.1263,40.1342,40.0469,40.0469,46700.0
2012-03-05 10:25:00,50.45,50.48,50.44,50.48,37800.0,40.0469,40.0707,40.039,40.0707,37800.0
2012-03-05 10:30:00,50.47,50.52,50.44,50.44,25100.0,40.0628,40.1025,40.039,40.039,25100.0
2012-03-05 10:35:00,50.44,50.45,50.39,50.41,20400.0,40.039,40.0469,39.9993,40.0152,20400.0
2012-03-05 10:40:00,50.41,50.47,50.4,50.46,48600.0,40.0152,40.0628,40.0072,40.0549,48600.0
2012-03-05 10:45:00,50.47,50.62,50.45,50.62,26800.0,40.0628,40.1819,40.0469,40.1819,26800.0
2012-03-05 10:50:00,50.63,50.64,50.55,50.55,31600.0,40.1898,40.1977,40.1263,40.1263,31600.0
2012-03-05 10:55:00,50.55,50.55,50.48,50.49,17800.0,40.1263,40.1263,40.0707,40.0787,17800.0
2012-03-05 11:00:00,50.48,50.58,50.48,50.52,39000.0,40.0707,40.1501,40.0707,40.1025,39000.0
2012-03-05 11:05:00,50.52,50.63,50.52,50.59,16400.0,40.1025,40.1898,40.1025,40.158,16400.0
2012-03-05 11:10:00,50.58,50.6,50.53,50.55,38400.0,40.1501,40.166,40.1104,40.1263,38400.0
2012-03-05 11:15:00,50.54,50.55,50.46,50.53,32300.0,40.1184,40.1263,40.0549,40.1104,32300.0
2012-03-05 11:20:00,50.53,50.58,50.53,50.57,19300.0,40.1104,40.1501,40.1104,40.1422,19300.0
2012-03-05 11:25:00,50.57,50.58,50.54,50.55,18900.0,40.1422,40.1501,40.1184,40.1263,18900.0
2012-03-05 11:30:00,50.55,50.57,50.51,50.57,21300.0,40.1263,40.1422,40.0945,40.1422,21300.0
2012-03-05 11:35:00,50.57,50.62,50.49,50.49,25000.0,40.1422,40.1819,40.0787,40.0787,25000.0
2012-03-05 11:40:00,50.49,50.58,50.47,50.58,24400.0,40.0787,40.1501,40.0628,40.1501,24400.0
2012-03-05 11:45:00,50.58,50.61,50.57,50.6,19200.0,40.1501,40.1739,40.1422,40.166,19200.0
2012-03-05 11:50:00,50.6,50.61,50.54,50.55,19100.0,40.166,40.1739,40.1184,40.1263,19100.0
2012-03-05 11:55:00,50.55,50.55,50.53,50.53,14900.0,40.1263,40.1263,40.1104,40.1104,14900.0
2012-03-05 12:00:00,50.53,50.59,50.52,50.55,25700.0,40.1104,40.158,40.1025,40.1263,25700.0
2012-03-05 12:05:00,50.56,50.56,50.53,50.54,9300.0,40.1342,40.1342,40.1104,40.1184,9300.0
2012-03-05 12:10:00,50.54,50.54,50.5,50.53,21300.0,40.1184,40.1184,40.0866,40.1104,21300.0
2012-03-05 12:15:00,50.52,50.52,50.48,50.5,15800.0,40.1025,40.1025,40.0707,40.0866,15800.0
2012-03-05 12:20:00,50.5,50.5,50.46,50.46,13300.0,40.0866,40.0866,40.0549,40.0549,13300.0
2012-03-05 12:25:00,50.46,50.47,50.44,50.44,9400.0,40.0549,40.0628,40.039,40.039,9400.0
2012-03-05 12:30:00,50.45,50.46,50.42,50.46,19000.0,40.0469,40.0549,40.0231,40.0549,19000.0
2012-03-05 12:35:00,50.46,50.47,50.46,50.46,6500.0,40.0549,40.0628,40.0549,40.0549,6500.0
2012-03-05 12:40:00,50.46,50.47,50.41,50.45,17100.0,40.0549,40.0628,40.0152,40.0469,17100.0
2012-03-05 12:45:00,50.45,50.45,50.38,50.4,11100.0,40.0469,40.0469,39.9914,40.0072,11100.0
2012-03-05 12:50:00,50.41,50.42,50.37,50.38,15500.0,40.0152,40.0231,39.9834,39.9914,15500.0
2012-03-05 12:55:00,50.37,50.4,50.35,50.36,11000.0,39.9834,40.0072,39.9675,39.9755,11000.0
2012-03-05 13:00:00,50.36,50.46,50.35,50.46,17400.0,39.9755,40.0549,39.9675,40.0549,17400.0
2012-03-05 13:05:00,50.45,50.5,50.45,50.49,13000.0,40.0469,40.0866,40.0469,40.0787,13000.0
2012-03-05 13:10:00,50.5,50.5,50.47,50.47,9000.0,40.0866,40.0866,40.0628,40.0628,9000.0
2012-03-05 13:15:00,50.47,50.49,50.44,50.44,15200.0,40.0628,40.0787,40.039,40.039,15200.0
2012-03-05 13:20:00,50.44,50.45,50.42,50.44,34500.0,40.039,40.0469,40.0231,40.039,34500.0
2012-03-05 13:25:00,50.44,50.48,50.44,50.48,17100.0,40.039,40.0707,40.039,40.0707,17100.0
2012-03-05 13:30:00,50.47,50.5,50.47,50.49,11700.0,40.0628,40.0866,40.0628,40.0787,11700.0
2012-03-05 13:35:00,50.48,50.49,50.44,50.49,17400.0,40.0707,40.0787,40.039,40.0787,17400.0
2012-03-05 13:40:00,50.5,50.53,50.49,50.52,11900.0,40.0866,40.1104,40.0787,40.1025,11900.0
2012-03-05 13:45:00,50.51,50.53,50.5,50.52,15700.0,40.0945,40.1104,40.0866,40.1025,15700.0
2012-03-05 13:50:00,50.52,50.52,50.46,50.49,27600.0,40.1025,40.1025,40.0549,40.0787,27600.0
2012-03-05 13:55:00,50.48,50.51,50.47,50.47,14500.0,40.0707,40.0945,40.0628,40.0628,14500.0
2012-03-05 14:00:00,50.47,50.47,50.44,50.46,9700.0,40.0628,40.0628,40.039,40.0549,9700.0
2012-03-05 14:05:00,50.45,50.46,50.41,50.41,9700.0,40.0469,40.0549,40.0152,40.0152,9700.0
2012-03-05 14:10:00,50.42,50.5,50.41,50.49,21300.0,40.0231,40.0866,40.0152,40.0787,21300.0
2012-03-05 14:15:00,50.49,50.5,50.44,50.45,10300.0,40.0787,40.0866,40.039,40.0469,10300.0
2012-03-05 14:20:00,50.45,50.48,50.4,50.42,22500.0,40.0469,40.0707,40.0072,40.0231,22500.0
2012-03-05 14:25:00,50.43,50.47,50.42,50.46,13400.0,40.031,40.0628,40.0231,40.0549,13400.0
2012-03-05 14:30:00,50.46,50.5,50.42,50.45,33400.0,40.0549,40.0866,40.0231,40.0469,33400.0
2012-03-05 14:35:00,50.44,50.45,50.44,50.44,11400.0,40.039,40.0469,40.039,40.039,11400.0
2012-03-05 14:40:00,50.44,50.44,50.38,50.4,15000.0,40.039,40.039,39.9914,40.0072,15000.0
2012-03-05 14:45:00,50.4,50.43,50.39,50.4,16500.0,40.0072,40.031,39.9993,40.0072,16500.0
2012-03-05 14:50:00,50.4,50.41,50.4,50.4,14400.0,40.0072,40.0152,40.0072,40.0072,14400.0
2012-03-05 14:55:00,50.4,50.5,50.4,50.47,35500.0,40.0072,40.0866,40.0072,40.0628,35500.0
2012-03-05 15:00:00,50.47,50.48,50.44,50.47,19000.0,40.0628,40.0707,40.039,40.0628,19000.0
2012-03-05 15:05:00,50.47,50.51,50.46,50.51,41700.0,40.0628,40.0945,40.0549,40.0945,41700.0
2012-03-05 15:10:00,50.51,50.55,50.51,50.52,17900.0,40.0945,40.1263,40.0945,40.1025,17900.0
2012-03-05 15:15:00,50.52,50.56,50.51,50.53,41200.0,40.1025,40.1342,40.0945,40.1104,41200.0
2012-03-05 15:20:00,50.53,50.58,50.53,50.56,30300.0,40.1104,40.1501,40.1104,40.1342,30300.0
2012-03-05 15:25:00,50.55,50.58,50.55,50.58,26600.0,40.1263,40.1501,40.1263,40.1501,26600.0
2012-03-05 15:30:00,50.57,50.61,50.57,50.6,36500.0,40.1422,40.1739,40.1422,40.166,36500.0
2012-03-05 15:35:00,50.6,50.63,50.6,50.63,37000.0,40.166,40.1898,40.166,40.1898,37000.0
2012-03-05 15:40:00,50.63,50.64,50.6,50.61,79300.0,40.1898,40.1977,40.166,40.1739,79300.0
2012-03-05 15:45:00,50.62,50.66,50.6,50.65,75600.0,40.1819,40.2136,40.166,40.2057,75600.0
2012-03-05 15:50:00,50.66,50.73,50.64,50.69,139900.0,40.2136,40.2692,40.1977,40.2374,139900.0
2012-03-05 15:55:00,50.69,50.71,50.67,50.69,155900.0,40.2374,40.2533,40.2216,40.2374,155900.0
2012-03-06 09:30:00,50.29,50.49,50.29,50.45,40500.0,39.9199,40.0787,39.9199,40.0469,40500.0
2012-03-06 09:35:00,50.44,50.52,50.32,50.5,39900.0,40.039,40.1025,39.9437,40.0866,39900.0
2012-03-06 09:40:00,50.51,50.55,50.47,50.5,35300.0,40.0945,40.1263,40.0628,40.0866,35300.0
2012-03-06 09:45:00,50.5,50.52,50.48,50.49,18100.0,40.0866,40.1025,40.0707,40.0787,18100.0
2012-03-06 09:50:00,50.48,50.49,50.42,50.44,13000.0,40.0707,40.0787,40.0231,40.039,13000.0
2012-03-06 09:55:00,50.43,50.47,50.43,50.47,21100.0,40.031,40.0628,40.031,40.0628,21100.0
2012-03-06 10:00:00,50.47,50.5,50.42,50.45,50200.0,40.0628,40.0866,40.0231,40.0469,50200.0
2012-03-06 10:05:00,50.46,50.59,50.45,50.59,36300.0,40.0549,40.158,40.0469,40.158,36300.0
2012-03-06 10:10:00,50.59,50.65,50.59,50.62,27400.0,40.158,40.2057,40.158,40.1819,27400.0
2012-03-06 10:15:00,50.62,50.62,50.57,50.58,17100.0,40.1819,40.1819,40.1422,40.1501,17100.0
2012-03-06 10:20:00,50.58,50.58,50.51,50.55,26600.0,40.1501,40.1501,40.0945,40.1263,26600.0
2012-03-06 10:25:00,50.55,50.6,50.55,50.58,15400.0,40.1263,40.166,40.1263,40.1501,15400.0
2012-03-06 10:30:00,50.58,50.58,50.56,50.57,18000.0,40.1501,40.1501,40.1342,40.1422,18000.0
2012-03-06 10:35:00,50.56,50.59,50.52,50.57,20900.0,40.1342,40.158,40.1025,40.1422,20900.0
2012-03-06 10:40:00,50.57,50.62,50.57,50.61,15600.0,40.1422,40.1819,40.1422,40.1739,15600.0
2012-03-06 10:45:00,50.62,50.62,50.6,50.6,15600.0,40.1819,40.1819,40.166,40.166,15600.0
2012-03-06 10:50:00,50.61,50.61,50.51,50.51,15200.0,40.1739,40.1739,40.0945,40.0945,15200.0
2012-03-06 10:55:00,50.51,50.53,50.5,50.51,19700.0,40.0945,40.1104,40.0866,40.0945,19700.0
2012-03-06 11:00:00,50.51,50.59,50.51,50.59,17600.0,40.0945,40.158,40.0945,40.158,17600.0
2012-03-06 11:05:00,50.58,50.73,50.58,50.73,39500.0,40.1501,40.2692,40.1501,40.2692,39500.0
2012-03-06 11:10:00,50.73,50.73,50.69,50.71,32000.0,40.2692,40.2692,40.2374,40.2533,32000.0
2012-03-06 11:15:00,50.71,50.79,50.7,50.77,32200.0,40.2533,40.3168,40.2454,40.3009,32200.0
2012-03-06 11:20:00,50.77,50.79,50.75,50.78,20900.0,40.3009,40.3168,40.2851,40.3089,20900.0
2012-03-06 11:25:00,50.78,50.98,50.78,50.98,71600.0,40.3089,40.4676,40.3089,40.4676,71600.0
2012-03-06 11:30:00,50.97,50.98,50.9,50.96,55400.0,40.4597,40.4676,40.4041,40.4518,55400.0
2012-03-06 11:35:00,50.96,50.98,50.95,50.98,25400.0,40.4518,40.4676,40.4438,40.4676,25400.0
2012-03-06 11:40:00,50.99,50.99,50.96,50.97,21900.0,40.4756,40.4756,40.4518,40.4597,21900.0
2012-03-06 11:45:00,50.97,50.97,50.85,50.87,23700.0,40.4597,40.4597,40.3644,40.3803,23700.0
2012-03-06 11:50:00,50.87,50.97,50.87,50.97,29200.0,40.3803,40.4597,40.3803,40.4597,29200.0
2012-03-06 11:55:00,50.97,51.31,50.97,51.31,145500.0,40.4597,40.7296,40.4597,40.7296,145500.0
2012-03-06 12:00:00,51.3,51.34,51.01,51.04,72200.0,40.7216,40.7534,40.4914,40.5153,72200.0
2012-03-06 12:05:00,51.04,51.08,50.89,50.94,42100.0,40.5153,40.547,40.3962,40.4359,42100.0
2012-03-06 12:10:00,50.94,50.96,50.88,50.92,16800.0,40.4359,40.4518,40.3882,40.42,16800.0
2012-03-06 12:15:00,50.91,50.91,50.84,50.86,16100.0,40.4121,40.4121,40.3565,40.3724,16100.0
2012-03-06 12:20:00,50.86,50.97,50.81,50.89,37700.0,40.3724,40.4597,40.3327,40.3962,37700.0
2012-03-06 12:25:00,50.87,50.94,50.85,50.94,13400.0,40.3803,40.4359,40.3644,40.4359,13400.0
2012-03-06 12:30:00,50.92,51.07,50.92,51.07,27300.0,40.42,40.5391,40.42,40.5391,27300.0
2012-03-06 12:35:00,51.08,51.11,51.02,51.07,14200.0,40.547,40.5708,40.4994,40.5391,14200.0
2012-03-06 12:40:00,51.07,51.07,50.91,50.96,10300.0,40.5391,40.5391,40.4121,40.4518,10300.0
2012-03-06 12:45:00,50.97,51.13,50.93,51.1,23400.0,40.4597,40.5867,40.4279,40.5629,23400.0
2012-03-06 12:50:00,51.09,51.11,51.02,51.04,14900.0,40.5549,40.5708,40.4994,40.5153,14900.0
2012-03-06 12:55:00,51.05,51.16,51.05,51.13,18100.0,40.5232,40.6105,40.5232,40.5867,18100.0
2012-03-06 13:00:00,51.13,51.27,51.05,51.21,32100.0,40.5867,40.6978,40.5232,40.6502,32100.0
2012-03-06 13:05:00,51.21,51.28,51.19,51.22,31200.0,40.6502,40.7058,40.6343,40.6581,31200.0
2012-03-06 13:10:00,51.22,51.26,51.19,51.26,28100.0,40.6581,40.6899,40.6343,40.6899,28100.0
2012-03-06 13:15:00,51.26,51.47,51.24,51.45,49800.0,40.6899,40.8566,40.674,40.8407,49800.0
2012-03-06 13:20:00,51.46,51.8,51.43,51.65,209000.0,40.8487,41.1185,40.8248,40.9995,209000.0
2012-03-06 13:25:00,51.65,51.85,51.62,51.79,123700.0,40.9995,41.1582,40.9757,41.1106,123700.0
2012-03-06 13:30:00,51.79,51.81,51.63,51.72,51300.0,41.1106,41.1265,40.9836,41.055,51300.0
2012-03-06 13:35:00,51.71,51.76,51.59,51.63,24500.0,41.0471,41.0868,40.9518,40.9836,24500.0
2012-03-06 13:40:00,51.62,51.63,51.51,51.63,41800.0,40.9757,40.9836,40.8883,40.9836,41800.0
2012-03-06 13:45:00,51.62,51.62,51.39,51.59,49500.0,40.9757,40.9757,40.7931,40.9518,49500.0
2012-03-06 13:50:00,51.6,51.78,51.6,51.76,58800.0,40.9598,41.1027,40.9598,41.0868,58800.0
2012-03-06 13:55:00,51.77,51.88,51.72,51.73,28100.0,41.0947,41.182,41.055,41.063,28100.0
2012-03-06 14:00:00,51.71,51.76,51.46,51.47,40800.0,41.0471,41.0868,40.8487,40.8566,40800.0
2012-03-06 14:05:00,51.46,51.56,51.4,51.47,30200.0,40.8487,40.928,40.801,40.8566,30200.0
2012-03-06 14:10:00,51.46,51.46,51.39,51.43,19300.0,40.8487,40.8487,40.7931,40.8248,19300.0
2012-03-06 14:15:00,51.43,51.43,51.33,51.37,29700.0,40.8248,40.8248,40.7455,40.7772,29700.0
2012-03-06 14:20:00,51.37,51.44,51.34,51.34,37400.0,40.7772,40.8328,40.7534,40.7534,37400.0
2012-03-06 14:25:00,51.33,51.36,51.24,51.27,42000.0,40.7455,40.7693,40.674,40.6978,42000.0
2012-03-06 14:30:00,51.27,51.31,51.22,51.25,19100.0,40.6978,40.7296,40.6581,40.682,19100.0
2012-03-06 14:35:00,51.25,51.29,51.17,51.27,24100.0,40.682,40.7137,40.6185,40.6978,24100.0
2012-03-06 14:40:00,51.26,51.38,51.26,51.38,34900.0,40.6899,40.7851,40.6899,40.7851,34900.0
2012-03-06 14:45:00,51.38,51.46,51.32,51.34,34100.0,40.7851,40.8487,40.7375,40.7534,34100.0
2012-03-06 14:50:00,51.34,51.44,51.33,51.4,32500.0,40.7534,40.8328,40.7455,40.801,32500.0
2012-03-06 14:55:00,51.4,51.46,51.37,51.38,36900.0,40.801,40.8487,40.7772,40.7851,36900.0
2012-03-06 15:00:00,51.38,51.42,51.32,51.35,37300.0,40.7851,40.8169,40.7375,40.7613,37300.0
2012-03-06 15:05:00,51.34,51.44,51.33,51.36,36100.0,40.7534,40.8328,40.7455,40.7693,36100.0
2012-03-06 15:10:00,51.37,51.37,51.25,51.25,25100.0,40.7772,40.7772,40.682,40.682,25100.0
2012-03-06 15:15:00,51.25,51.32,51.25,51.26,27400.0,40.682,40.7375,40.682,40.6899,27400.0
2012-03-06 15:20:00,51.25,51.27,51.21,51.21,42200.0,40.682,40.6978,40.6502,40.6502,42200.0
2012-03-06 15:25:00,51.22,51.3,51.22,51.26,41200.0,40.6581,40.7216,40.6581,40.6899,41200.0
2012-03-06 15:30:00,51.26,51.39,51.26,51.32,80400.0,40.6899,40.7931,40.6899,40.7375,80400.0
2012-03-06 15:35:00,51.32,51.36,51.32,51.33,51700.0,40.7375,40.7693,40.7375,40.7455,51700.0
2012-03-06 15:40:00,51.33,51.49,51.32,51.43,93600.0,40.7455,40.8725,40.7375,40.8248,93600.0
2012-03-06 15:45:00,51.42,51.53,51.42,51.53,80200.0,40.8169,40.9042,40.8169,40.9042,80200.0
2012-03-06 15:50:00,51.52,51.6,51.52,51.55,130800.0,40.8963,40.9598,40.8963,40.9201,130800.0
2012-03-06 15:55:00,51.56,51.56,51.47,51.48,141400.0,40.928,40.928,40.8566,40.8645,141400.0
2012-03-07 09:30:00,51.42,51.62,51.27,51.37,65900.0,40.8169,40.9757,40.6978,40.7772,65900.0
2012-03-07 09:35:00,51.37,51.53,51.31,51.34,31000.0,40.7772,40.9042,40.7296,40.7534,31000.0
2012-03-07 09:40:00,51.34,51.4,51.24,51.24,34700.0,40.7534,40.801,40.674,40.674,34700.0
2012-03-07 09:45:00,51.23,51.37,51.21,51.34,53600.0,40.6661,40.7772,40.6502,40.7534,53600.0
2012-03-07 09:50:00,51.34,51.6,51.34,51.55,52600.0,40.7534,40.9598,40.7534,40.9201,52600.0
2012-03-07 09:55:00,51.54,51.56,51.4,51.4,25300.0,40.9122,40.928,40.801,40.801,25300.0
2012-03-07 10:00:00,51.4,51.44,51.38,51.42,21900.0,40.801,40.8328,40.7851,40.8169,21900.0
2012-03-07 10:05:00,51.42,51.43,51.34,51.38,36900.0,40.8169,40.8248,40.7534,40.7851,36900.0
2012-03-07 10:10:00,51.39,51.54,51.38,51.54,27000.0,40.7931,40.9122,40.7851,40.9122,27000.0
2012-03-07 10:15:00,51.55,51.55,51.42,51.44,21400.0,40.9201,40.9201,40.8169,40.8328,21400.0
2012-03-07 10:20:00,51.44,51.45,51.36,51.39,22700.0,40.8328,40.8407,40.7693,40.7931,22700.0
2012-03-07 10:25:00,51.39,51.45,51.39,51.45,23900.0,40.7931,40.8407,40.7931,40.8407,23900.0
2012-03-07 10:30:00,51.45,51.45,51.39,51.41,23300.0,40.8407,40.8407,40.7931,40.809,23300.0
2012-03-07 10:35:00,51.39,51.42,51.36,51.4,32400.0,40.7931,40.8169,40.7693,40.801,32400.0
2012-03-07 10:40:00,51.4,51.43,51.36,51.41,24500.0,40.801,40.8248,40.7693,40.809,24500.0
2012-03-07 10:45:00,51.4,51.41,51.33,51.33,18400.0,40.801,40.809,40.7455,40.7455,18400.0
2012-03-07 10:50:00,51.34,51.34,51.29,51.31,18900.0,40.7534,40.7534,40.7137,40.7296,18900.0
2012-03-07 10:55:00,51.32,51.48,51.28,51.48,107000.0,40.7375,40.8645,40.7058,40.8645,107000.0
2012-03-07 11:00:00,51.49,51.49,51.41,51.41,14700.0,40.8725,40.8725,40.809,40.809,14700.0
2012-03-07 11:05:00,51.41,51.43,51.38,51.42,18400.0,40.809,40.8248,40.7851,40.8169,18400.0
2012-03-07 11:10:00,51.43,51.54,51.43,51.5,36400.0,40.8248,40.9122,40.8248,40.8804,36400.0
2012-03-07 11:15:00,51.51,51.6,51.51,51.57,18300.0,40.8883,40.9598,40.8883,40.936,18300.0
2012-03-07 11:20:00,51.56,51.62,51.48,51.51,20600.0,40.928,40.9757,40.8645,40.8883,20600.0
2012-03-07 11:25:00,51.51,51.58,51.5,51.55,19500.0,40.8883,40.9439,40.8804,40.9201,19500.0
2012-03-07 11:30:00,51.55,51.56,51.43,51.43,17400.0,40.9201,40.928,40.8248,40.8248,17400.0
2012-03-07 11:35:00,51.43,51.43,51.38,51.42,12700.0,40.8248,40.8248,40.7851,40.8169,12700.0
2012-03-07 11:40:00,51.42,51.43,51.33,51.34,11200.0,40.8169,40.8248,40.7455,40.7534,11200.0
2012-03-07 11:45:00,51.33,51.35,51.32,51.35,16900.0,40.7455,40.7613,40.7375,40.7613,16900.0
2012-03-07 11:50:00,51.35,51.43,51.34,51.41,23500.0,40.7613,40.8248,40.7534,40.809,23500.0
2012-03-07 11:55:00,51.41,51.51,51.39,51.44,13400.0,40.809,40.8883,40.7931,40.8328,13400.0
2012-03-07 12:00:00,51.45,51.5,51.4,51.41,13900.0,40.8407,40.8804,40.801,40.809,13900.0
2012-03-07 12:05:00,51.41,51.42,51.36,51.36,9900.0,40.809,40.8169,40.7693,40.7693,9900.0
2012-03-07 12:10:00,51.37,51.41,51.35,51.39,14000.0,40.7772,40.809,40.7613,40.7931,14000.0
2012-03-07 12:15:00,51.39,51.4,51.38,51.38,4100.0,40.7931,40.801,40.7851,40.7851,4100.0
2012-03-07 12:20:00,51.38,51.39,51.34,51.34,10500.0,40.7851,40.7931,40.7534,40.7534,10500.0
2012-03-07 12:25:00,51.34,51.38,51.34,51.38,5800.0,40.7534,40.7851,40.7534,40.7851,5800.0
2012-03-07 12:30:00,51.38,51.39,51.37,51.39,9600.0,40.7851,40.7931,40.7772,40.7931,9600.0
2012-03-07 12:35:00,51.38,51.44,51.38,51.43,10300.0,40.7851,40.8328,40.7851,40.8248,10300.0
2012-03-07 12:40:00,51.43,51.5,51.43,51.5,14200.0,40.8248,40.8804,40.8248,40.8804,14200.0
2012-03-07 12:45:00,51.51,51.53,51.49,51.52,8400.0,40.8883,40.9042,40.8725,40.8963,8400.0
2012-03-07 12:50:00,51.52,51.56,51.52,51.56,8600.0,40.8963,40.928,40.8963,40.928,8600.0
2012-03-07 12:55:00,51.55,51.56,51.54,51.54,8800.0,40.9201,40.928,40.9122,40.9122,8800.0
2012-03-07 13:00:00,51.54,51.56,51.49,51.54,16400.0,40.9122,40.928,40.8725,40.9122,16400.0
2012-03-07 13:05:00,51.55,51.57,51.52,51.54,12700.0,40.9201,40.936,40.8963,40.9122,12700.0
2012-03-07 13:10:00,51.54,51.6,51.54,51.57,10300.0,40.9122,40.9598,40.9122,40.936,10300.0
2012-03-07 13:15:00,51.56,51.56,51.53,51.54,10200.0,40.928,40.928,40.9042,40.9122,10200.0
2012-03-07 13:20:00,51.55,51.55,51.52,51.53,14100.0,40.9201,40.9201,40.8963,40.9042,14100.0
2012-03-07 13:25:00,51.54,51.56,51.53,51.55,8800.0,40.9122,40.928,40.9042,40.9201,8800.0
2012-03-07 13:30:00,51.55,51.57,51.49,51.55,16300.0,40.9201,40.936,40.8725,40.9201,16300.0
2012-03-07 13:35:00,51.56,51.62,51.56,51.6,8500.0,40.928,40.9757,40.928,40.9598,8500.0
2012-03-07 13:40:00,51.61,51.62,51.52,51.55,15200.0,40.9677,40.9757,40.8963,40.9201,15200.0
2012-03-07 13:45:00,51.55,51.57,51.54,51.55,25600.0,40.9201,40.936,40.9122,40.9201,25600.0
2012-03-07 13:50:00,51.55,51.55,51.52,51.54,25000.0,40.9201,40.9201,40.8963,40.9122,25000.0
2012-03-07 13:55:00,51.54,51.63,51.53,51.62,26400.0,40.9122,40.9836,40.9042,40.9757,26400.0
2012-03-07 14:00:00,51.61,51.71,51.61,51.62,16000.0,40.9677,41.0471,40.9677,40.9757,16000.0
2012-03-07 14:05:00,51.63,51.73,51.63,51.69,14500.0,40.9836,41.063,40.9836,41.0312,14500.0
2012-03-07 14:10:00,51.68,51.68,51.6,51.6,10400.0,41.0233,41.0233,40.9598,40.9598,10400.0
2012-03-07 14:15:00,51.61,51.63,51.55,51.57,16500.0,40.9677,40.9836,40.9201,40.936,16500.0
2012-03-07 14:20:00,51.58,51.58,51.52,51.55,21100.0,40.9439,40.9439,40.8963,40.9201,21100.0
2012-03-07 14:25:00,51.55,51.6,51.54,51.58,14600.0,40.9201,40.9598,40.9122,40.9439,14600.0
2012-03-07 14:30:00,51.58,51.58,51.47,51.5,12800.0,40.9439,40.9439,40.8566,40.8804,12800.0
2012-03-07 14:35:00,51.5,51.53,51.46,51.52,13100.0,40.8804,40.9042,40.8487,40.8963,13100.0
2012-03-07 14:40:00,51.52,51.53,51.45,51.53,14000.0,40.8963,40.9042,40.8407,40.9042,14000.0
2012-03-07 14:45:00,51.51,51.56,51.5,51.5,9600.0,40.8883,40.928,40.8804,40.8804,9600.0
2012-03-07 14:50:00,51.51,51.57,51.51,51.57,11000.0,40.8883,40.936,40.8883,40.936,11000.0
2012-03-07 14:55:00,51.57,51.58,51.49,51.49,9400.0,40.936,40.9439,40.8725,40.8725,9400.0
2012-03-07 15:00:00,51.5,51.56,51.49,51.55,28000.0,40.8804,40.928,40.8725,40.9201,28000.0
2012-03-07 15:05:00,51.55,51.55,51.5,51.5,15600.0,40.9201,40.9201,40.8804,40.8804,15600.0
2012-03-07 15:10:00,51.49,51.54,51.47,51.54,19600.0,40.8725,40.9122,40.8566,40.9122,19600.0
2012-03-07 15:15:00,51.53,51.58,51.51,51.58,21900.0,40.9042,40.9439,40.8883,40.9439,21900.0
2012-03-07 15:20:00,51.59,51.66,51.59,51.64,23300.0,40.9518,41.0074,40.9518,40.9915,23300.0
2012-03-07 15:25:00,51.64,51.68,51.61,51.68,17000.0,40.9915,41.0233,40.9677,41.0233,17000.0
2012-03-07 15:30:00,51.68,51.68,51.63,51.66,35400.0,41.0233,41.0233,40.9836,41.0074,35400.0
2012-03-07 15:35:00,51.67,51.7,51.66,51.67,32000.0,41.0153,41.0392,41.0074,41.0153,32000.0
2012-03-07 15:40:00,51.67,51.7,51.67,51.69,34100.0,41.0153,41.0392,41.0153,41.0312,34100.0
2012-03-07 15:45:00,51.68,51.72,51.66,51.67,64300.0,41.0233,41.055,41.0074,41.0153,64300.0
2012-03-07 15:50:00,51.68,51.68,51.64,51.67,50700.0,41.0233,41.0233,40.9915,41.0153,50700.0
2012-03-07 15:55:00,51.66,51.67,51.59,51.63,171100.0,41.0074,41.0153,40.9518,40.9836,171100.0
2012-03-08 09:30:00,51.87,52.37,51.87,52.22,95700.0,41.1741,41.571,41.1741,41.4519,95700.0
2012-03-08 09:35:00,52.18,52.36,52.06,52.06,26200.0,41.4202,41.5631,41.3249,41.3249,26200.0
2012-03-08 09:40:00,52.07,52.34,52.07,52.34,22100.0,41.3329,41.5472,41.3329,41.5472,22100.0
2012-03-08 09:45:00,52.34,52.56,52.34,52.53,39300.0,41.5472,41.7218,41.5472,41.698,39300.0
2012-03-08 09:50:00,52.53,52.68,52.5,52.68,116500.0,41.698,41.8171,41.6742,41.8171,116500.0
2012-03-08 09:55:00,52.68,52.78,52.66,52.75,50800.0,41.8171,41.8965,41.8012,41.8726,50800.0
2012-03-08 10:00:00,52.74,52.77,52.7,52.7,72600.0,41.8647,41.8885,41.833,41.833,72600.0
2012-03-08 10:05:00,52.7,52.72,52.58,52.58,34600.0,41.833,41.8488,41.7377,41.7377,34600.0
2012-03-08 10:10:00,52.58,52.59,52.44,52.51,53400.0,41.7377,41.7456,41.6266,41.6821,53400.0
2012-03-08 10:15:00,52.51,52.58,52.47,52.57,26800.0,41.6821,41.7377,41.6504,41.7298,26800.0
2012-03-08 10:20:00,52.57,52.58,52.52,52.54,29300.0,41.7298,41.7377,41.6901,41.7059,29300.0
2012-03-08 10:25:00,52.51,52.52,52.45,52.51,25900.0,41.6821,41.6901,41.6345,41.6821,25900.0
2012-03-08 10:30:00,52.52,52.53,52.42,52.5,39700.0,41.6901,41.698,41.6107,41.6742,39700.0
2012-03-08 10:35:00,52.5,52.54,52.42,52.42,23700.0,41.6742,41.7059,41.6107,41.6107,23700.0
2012-03-08 10:40:00,52.43,52.43,52.37,52.39,16700.0,41.6186,41.6186,41.571,41.5869,16700.0
2012-03-08 10:45:00,52.39,52.51,52.39,52.46,25000.0,41.5869,41.6821,41.5869,41.6424,25000.0
2012-03-08 10:50:00,52.47,52.47,52.43,52.46,12300.0,41.6504,41.6504,41.6186,41.6424,12300.0
2012-03-08 10:55:00,52.45,52.45,52.39,52.4,14100.0,41.6345,41.6345,41.5869,41.5948,14100.0
2012-03-08 11:00:00,52.4,52.48,52.4,52.47,15900.0,41.5948,41.6583,41.5948,41.6504,15900.0
2012-03-08 11:05:00,52.48,52.48,52.45,52.47,16800.0,41.6583,41.6583,41.6345,41.6504,16800.0
2012-03-08 11:10:00,52.46,52.54,52.46,52.51,30100.0,41.6424,41.7059,41.6424,41.6821,30100.0
2012-03-08 11:15:00,52.5,52.64,52.5,52.63,33900.0,41.6742,41.7853,41.6742,41.7774,33900.0
2012-03-08 11:20:00,52.63,52.63,52.59,52.59,14100.0,41.7774,41.7774,41.7456,41.7456,14100.0
2012-03-08 11:25:00,52.59,52.6,52.56,52.57,16200.0,41.7456,41.7536,41.7218,41.7298,16200.0
2012-03-08 11:30:00,52.56,52.61,52.55,52.57,30200.0,41.7218,41.7615,41.7139,41.7298,30200.0
2012-03-08 11:35:00,52.56,52.6,52.56,52.6,11500.0,41.7218,41.7536,41.7218,41.7536,11500.0
2012-03-08 11:40:00,52.6,52.6,52.56,52.59,15300.0,41.7536,41.7536,41.7218,41.7456,15300.0
2012-03-08 11:45:00,52.58,52.61,52.58,52.59,12100.0,41.7377,41.7615,41.7377,41.7456,12100.0
2012-03-08 11:50:00,52.59,52.61,52.59,52.61,5600.0,41.7456,41.7615,41.7456,41.7615,5600.0
2012-03-08 11:55:00,52.6,52.61,52.6,52.61,16200.0,41.7536,41.7615,41.7536,41.7615,16200.0
2012-03-08 12:00:00,52.61,52.61,52.6,52.61,5800.0,41.7615,41.7615,41.7536,41.7615,5800.0
2012-03-08 12:05:00,52.61,52.67,52.61,52.66,20400.0,41.7615,41.8091,41.7615,41.8012,20400.0
2012-03-08 12:10:00,52.67,52.71,52.66,52.7,13300.0,41.8091,41.8409,41.8012,41.833,13300.0
2012-03-08 12:15:00,52.71,52.71,52.68,52.68,13000.0,41.8409,41.8409,41.8171,41.8171,13000.0
2012-03-08 12:20:00,52.69,52.69,52.68,52.69,19400.0,41.825,41.825,41.8171,41.825,19400.0
2012-03-08 12:25:00,52.68,52.69,52.64,52.68,23300.0,41.8171,41.825,41.7853,41.8171,23300.0
2012-03-08 12:30:00,52.67,52.68,52.63,52.64,23300.0,41.8091,41.8171,41.7774,41.7853,23300.0
2012-03-08 12:35:00,52.64,52.65,52.64,52.65,19700.0,41.7853,41.7933,41.7853,41.7933,19700.0
2012-03-08 12:40:00,52.65,52.65,52.64,52.65,14000.0,41.7933,41.7933,41.7853,41.7933,14000.0
2012-03-08 12:45:00,52.65,52.69,52.64,52.68,23900.0,41.7933,41.825,41.7853,41.8171,23900.0
2012-03-08 12:50:00,52.67,52.73,52.66,52.66,27500.0,41.8091,41.8568,41.8012,41.8012,27500.0
2012-03-08 12:55:00,52.66,52.67,52.63,52.63,13100.0,41.8012,41.8091,41.7774,41.7774,13100.0
2012-03-08 13:00:00,52.63,52.64,52.62,52.63,14300.0,41.7774,41.7853,41.7695,41.7774,14300.0
2012-03-08 13:05:00,52.63,52.66,52.62,52.66,12800.0,41.7774,41.8012,41.7695,41.8012,12800.0
2012-03-08 13:10:00,52.66,52.66,52.64,52.66,14100.0,41.8012,41.8012,41.7853,41.8012,14100.0
2012-03-08 13:15:00,52.65,52.7,52.65,52.7,9200.0,41.7933,41.833,41.7933,41.833,9200.0
2012-03-08 13:20:00,52.7,52.7,52.69,52.7,4500.0,41.833,41.833,41.825,41.833,4500.0
2012-03-08 13:25:00,52.7,52.7,52.63,52.64,15100.0,41.833,41.833,41.7774,41.7853,15100.0
2012-03-08 13:30:00,52.63,52.64,52.63,52.64,11500.0,41.7774,41.7853,41.7774,41.7853,11500.0
2012-03-08 13:35:00,52.64,52.64,52.62,52.64,33000.0,41.7853,41.7853,41.7695,41.7853,33000.0
2012-03-08 13:40:00,52.65,52.67,52.65,52.67,11500.0,41.7933,41.8091,41.7933,41.8091,11500.0
2012-03-08 13:45:00,52.67,52.67,52.62,52.64,39300.0,41.8091,41.8091,41.7695,41.7853,39300.0
2012-03-08 13:50:00,52.64,52.66,52.64,52.64,25500.0,41.7853,41.8012,41.7853,41.7853,25500.0
2012-03-08 13:55:00,52.64,52.68,52.64,52.64,47800.0,41.7853,41.8171,41.7853,41.7853,47800.0
2012-03-08 14:00:00,52.65,52.65,52.55,52.55,31800.0,41.7933,41.7933,41.7139,41.7139,31800.0
2012-03-08 14:05:00,52.56,52.56,52.48,52.49,15800.0,41.7218,41.7218,41.6583,41.6663,15800.0
2012-03-08 14:10:00,52.48,52.49,52.39,52.39,24500.0,41.6583,41.6663,41.5869,41.5869,24500.0
2012-03-08 14:15:00,52.39,52.42,52.33,52.37,46500.0,41.5869,41.6107,41.5393,41.571,46500.0
2012-03-08 14:20:00,52.36,52.38,52.3,52.31,28300.0,41.5631,41.5789,41.5154,41.5234,28300.0
2012-03-08 14:25:00,52.31,52.35,52.26,52.29,38000.0,41.5234,41.5551,41.4837,41.5075,38000.0
2012-03-08 14:30:00,52.28,52.29,52.19,52.19,66800.0,41.4996,41.5075,41.4281,41.4281,66800.0
2012-03-08 14:35:00,52.2,52.28,52.16,52.17,35900.0,41.4361,41.4996,41.4043,41.4122,35900.0
2012-03-08 14:40:00,52.17,52.2,52.13,52.14,50300.0,41.4122,41.4361,41.3805,41.3884,50300.0
2012-03-08 14:45:00,52.14,52.15,52.09,52.09,37300.0,41.3884,41.3964,41.3487,41.3487,37300.0
2012-03-08 14:50:00,52.1,52.2,52.09,52.18,34500.0,41.3567,41.4361,41.3487,41.4202,34500.0
2012-03-08 14:55:00,52.18,52.23,52.1,52.11,64600.0,41.4202,41.4599,41.3567,41.3646,64600.0
2012-03-08 15:00:00,52.11,52.15,52.11,52.11,27900.0,41.3646,41.3964,41.3646,41.3646,27900.0
2012-03-08 15:05:00,52.11,52.11,52.09,52.11,34700.0,41.3646,41.3646,41.3487,41.3646,34700.0
2012-03-08 15:10:00,52.11,52.12,52.08,52.09,70800.0,41.3646,41.3726,41.3408,41.3487,70800.0
2012-03-08 15:15:00,52.09,52.09,52.0,52.0,51200.0,41.3487,41.3487,41.2773,41.2773,51200.0
2012-03-08 15:20:00,52.0,52.06,51.98,51.98,75600.0,41.2773,41.3249,41.2614,41.2614,75600.0
2012-03-08 15:25:00,51.97,51.98,51.86,51.86,60400.0,41.2535,41.2614,41.1662,41.1662,60400.0
2012-03-08 15:30:00,51.87,51.92,51.74,51.75,159800.0,41.1741,41.2138,41.0709,41.0789,159800.0
2012-03-08 15:35:00,51.74,51.75,51.63,51.74,94900.0,41.0709,41.0789,40.9836,41.0709,94900.0
2012-03-08 15:40:00,51.74,51.83,51.74,51.82,121900.0,41.0709,41.1424,41.0709,41.1344,121900.0
2012-03-08 15:45:00,51.81,51.9,51.78,51.81,453700.0,41.1265,41.1979,41.1027,41.1265,453700.0
2012-03-08 15:50:00,51.82,51.86,51.77,51.78,125600.0,41.1344,41.1662,41.0947,41.1027,125600.0
2012-03-08 15:55:00,51.77,51.8,51.7,51.75,200100.0,41.0947,41.1185,41.0392,41.0789,200100.0
2012-03-09 09:30:00,52.09,52.09,51.78,51.78,36500.0,41.3487,41.3487,41.1027,41.1027,36500.0
2012-03-09 09:35:00,51.77,51.91,51.73,51.73,88100.0,41.0947,41.2059,41.063,41.063,88100.0
2012-03-09 09:40:00,51.73,51.8,51.72,51.79,22100.0,41.063,41.1185,41.055,41.1106,22100.0
2012-03-09 09:45:00,51.79,51.8,51.69,51.69,42200.0,41.1106,41.1185,41.0312,41.0312,42200.0
2012-03-09 09:50:00,51.7,51.78,51.66,51.77,10200.0,41.0392,41.1027,41.0074,41.0947,10200.0
2012-03-09 09:55:00,51.77,51.78,51.57,51.57,14100.0,41.0947,41.1027,40.936,40.936,14100.0
2012-03-09 10:00:00,51.56,51.73,51.53,51.73,38400.0,40.928,41.063,40.9042,41.063,38400.0
2012-03-09 10:05:00,51.73,51.75,51.67,51.71,21400.0,41.063,41.0789,41.0153,41.0471,21400.0
2012-03-09 10:10:00,51.72,51.74,51.45,51.46,48600.0,41.055,41.0709,40.8407,40.8487,48600.0
2012-03-09 10:15:00,51.46,51.5,51.41,51.5,53300.0,40.8487,40.8804,40.809,40.8804,53300.0
2012-03-09 10:20:00,51.52,51.52,51.19,51.23,140000.0,40.8963,40.8963,40.6343,40.6661,140000.0
2012-03-09 10:25:00,51.22,51.46,51.22,51.42,58000.0,40.6581,40.8487,40.6581,40.8169,58000.0
2012-03-09 10:30:00,51.43,51.54,51.4,51.5,33300.0,40.8248,40.9122,40.801,40.8804,33300.0
2012-03-09 10:35:00,51.5,51.57,51.49,51.49,73400.0,40.8804,40.936,40.8725,40.8725,73400.0
2012-03-09 10:40:00,51.5,51.56,51.43,51.55,37400.0,40.8804,40.928,40.8248,40.9201,37400.0
2012-03-09 10:45:00,51.55,51.58,51.47,51.48,30500.0,40.9201,40.9439,40.8566,40.8645,30500.0
2012-03-09 10:50:00,51.48,51.48,51.42,51.47,17900.0,40.8645,40.8645,40.8169,40.8566,17900.0
2012-03-09 10:55:00,51.48,51.56,51.47,51.55,19700.0,40.8645,40.928,40.8566,40.9201,19700.0
2012-03-09 11:00:00,51.56,51.61,51.55,51.58,47500.0,40.928,40.9677,40.9201,40.9439,47500.0
2012-03-09 11:05:00,51.59,51.6,51.52,51.53,139800.0,40.9518,40.9598,40.8963,40.9042,139800.0
2012-03-09 11:10:00,51.54,51.59,51.53,51.59,38900.0,40.9122,40.9518,40.9042,40.9518,38900.0
2012-03-09 11:15:00,51.6,51.64,51.55,51.61,104400.0,40.9598,40.9915,40.9201,40.9677,104400.0
2012-03-09 11:20:00,51.61,51.62,51.55,51.59,61400.0,40.9677,40.9757,40.9201,40.9518,61400.0
2012-03-09 11:25:00,51.59,51.61,51.39,51.39,56100.0,40.9518,40.9677,40.7931,40.7931,56100.0
2012-03-09 11:30:00,51.39,51.39,51.26,51.26,30500.0,40.7931,40.7931,40.6899,40.6899,30500.0
2012-03-09 11:35:00,51.26,51.27,51.2,51.23,33500.0,40.6899,40.6978,40.6423,40.6661,33500.0
2012-03-09 11:40:00,51.23,51.3,51.23,51.29,20200.0,40.6661,40.7216,40.6661,40.7137,20200.0
2012-03-09 11:45:00,51.29,51.31,51.26,51.27,20900.0,40.7137,40.7296,40.6899,40.6978,20900.0
2012-03-09 11:50:00,51.27,51.37,51.26,51.36,15400.0,40.6978,40.7772,40.6899,40.7693,15400.0
2012-03-09 11:55:00,51.35,51.44,51.35,51.41,23200.0,40.7613,40.8328,40.7613,40.809,23200.0
2012-03-09 12:00:00,51.42,51.43,51.34,51.35,64800.0,40.8169,40.8248,40.7534,40.7613,64800.0
2012-03-09 12:05:00,51.36,51.38,51.35,51.37,14900.0,40.7693,40.7851,40.7613,40.7772,14900.0
2012-03-09 12:10:00,51.36,51.4,51.35,51.37,36000.0,40.7693,40.801,40.7613,40.7772,36000.0
2012-03-09 12:15:00,51.37,51.37,51.34,51.35,16700.0,40.7772,40.7772,40.7534,40.7613,16700.0
2012-03-09 12:20:00,51.35,51.38,51.32,51.36,30300.0,40.7613,40.7851,40.7375,40.7693,30300.0
2012-03-09 12:25:00,51.35,51.35,51.26,51.26,20700.0,40.7613,40.7613,40.6899,40.6899,20700.0
2012-03-09 12:30:00,51.26,51.28,51.26,51.27,19900.0,40.6899,40.7058,40.6899,40.6978,19900.0
2012-03-09 12:35:00,51.27,51.33,51.26,51.32,20700.0,40.6978,40.7455,40.6899,40.7375,20700.0
2012-03-09 12:40:00,51.33,51.34,51.28,51.28,20200.0,40.7455,40.7534,40.7058,40.7058,20200.0
2012-03-09 12:45:00,51.29,51.29,51.22,51.22,16800.0,40.7137,40.7137,40.6581,40.6581,16800.0
2012-03-09 12:50:00,51.23,51.23,51.08,51.11,74100.0,40.6661,40.6661,40.547,40.5708,74100.0
2012-03-09 12:55:00,51.1,51.11,50.97,51.0,89100.0,40.5629,40.5708,40.4597,40.4835,89100.0
2012-03-09 13:00:00,50.99,51.03,50.99,51.01,37200.0,40.4756,40.5073,40.4756,40.4914,37200.0
2012-03-09 13:05:00,51.02,51.05,51.01,51.01,36100.0,40.4994,40.5232,40.4914,40.4914,36100.0
2012-03-09 13:10:00,51.02,51.02,51.01,51.02,35400.0,40.4994,40.4994,40.4914,40.4994,35400.0
2012-03-09 13:15:00,51.02,51.03,50.92,51.02,49800.0,40.4994,40.5073,40.42,40.4994,49800.0
2012-03-09 13:20:00,51.02,51.07,50.96,51.04,45000.0,40.4994,40.5391,40.4518,40.5153,45000.0
2012-03-09 13:25:00,51.05,51.08,51.03,51.07,12800.0,40.5232,40.547,40.5073,40.5391,12800.0
2012-03-09 13:30:00,51.07,51.08,50.98,51.0,43700.0,40.5391,40.547,40.4676,40.4835,43700.0
2012-03-09 13:35:00,51.0,51.03,51.0,51.03,12200.0,40.4835,40.5073,40.4835,40.5073,12200.0
2012-03-09 13:40:00,51.03,51.03,51.02,51.02,7100.0,40.5073,40.5073,40.4994,40.4994,7100.0
2012-03-09 13:45:00,51.02,51.03,50.98,50.98,27300.0,40.4994,40.5073,40.4676,40.4676,27300.0
2012-03-09 13:50:00,50.98,51.01,50.95,51.0,30100.0,40.4676,40.4914,40.4438,40.4835,30100.0
2012-03-09 13:55:00,50.99,51.01,50.95,50.95,20500.0,40.4756,40.4914,40.4438,40.4438,20500.0
2012-03-09 14:00:00,50.95,50.99,50.95,50.97,28800.0,40.4438,40.4756,40.4438,40.4597,28800.0
2012-03-09 14:05:00,50.97,50.98,50.93,50.93,20600.0,40.4597,40.4676,40.4279,40.4279,20600.0
2012-03-09 14:10:00,50.94,51.0,50.94,50.97,32000.0,40.4359,40.4835,40.4359,40.4597,32000.0
2012-03-09 14:15:00,50.96,50.97,50.95,50.95,14500.0,40.4518,40.4597,40.4438,40.4438,14500.0
2012-03-09 14:20:00,50.94,50.94,50.93,50.94,19500.0,40.4359,40.4359,40.4279,40.4359,19500.0
2012-03-09 14:25:00,50.93,50.96,50.91,50.91,24300.0,40.4279,40.4518,40.4121,40.4121,24300.0
2012-03-09 14:30:00,50.92,50.92,50.87,50.87,59100.0,40.42,40.42,40.3803,40.3803,59100.0
2012-03-09 14:35:00,50.87,50.88,50.79,50.79,44500.0,40.3803,40.3882,40.3168,40.3168,44500.0
2012-03-09 14:40:00,50.79,50.79,50.72,50.72,50000.0,40.3168,40.3168,40.2612,40.2612,50000.0
2012-03-09 14:45:00,50.72,50.78,50.64,50.66,100200.0,40.2612,40.3089,40.1977,40.2136,100200.0
2012-03-09 14:50:00,50.66,50.66,50.58,50.59,66100.0,40.2136,40.2136,40.1501,40.158,66100.0
2012-03-09 14:55:00,50.6,50.63,50.57,50.62,43400.0,40.166,40.1898,40.1422,40.1819,43400.0
2012-03-09 15:00:00,50.62,50.76,50.61,50.76,57100.0,40.1819,40.293,40.1739,40.293,57100.0
2012-03-09 15:05:00,50.76,50.87,50.75,50.84,52000.0,40.293,40.3803,40.2851,40.3565,52000.0
2012-03-09 15:10:00,50.84,50.86,50.81,50.84,48500.0,40.3565,40.3724,40.3327,40.3565,48500.0
2012-03-09 15:15:00,50.84,50.94,50.83,50.94,38300.0,40.3565,40.4359,40.3486,40.4359,38300.0
2012-03-09 15:20:00,50.94,50.94,50.86,50.86,65100.0,40.4359,40.4359,40.3724,40.3724,65100.0
2012-03-09 15:25:00,50.87,50.87,50.8,50.84,51300.0,40.3803,40.3803,40.3247,40.3565,51300.0
2012-03-09 15:30:00,50.84,50.84,50.77,50.82,54700.0,40.3565,40.3565,40.3009,40.3406,54700.0
2012-03-09 15:35:00,50.82,50.83,50.71,50.74,157100.0,40.3406,40.3486,40.2533,40.2771,157100.0
2012-03-09 15:40:00,50.73,50.77,50.61,50.71,110400.0,40.2692,40.3009,40.1739,40.2533,110400.0
2012-03-09 15:45:00,50.72,50.76,50.72,50.74,77700.0,40.2612,40.293,40.2612,40.2771,77700.0
2012-03-09 15:50:00,50.74,50.76,50.73,50.75,116700.0,40.2771,40.293,40.2692,40.2851,116700.0
2012-03-09 15:55:00,50.75,50.75,50.69,50.73,224600.0,40.2851,40.2851,40.2374,40.2692,224600.0
2012-03-12 09:30:00,50.29,50.63,50.29,50.42,121900.0,39.9199,40.1898,39.9199,40.0231,121900.0
2012-03-12 09:35:00,50.42,50.66,50.42,50.6,46700.0,40.0231,40.2136,40.0231,40.166,46700.0
2012-03-12 09:40:00,50.6,50.71,50.58,50.62,47900.0,40.166,40.2533,40.1501,40.1819,47900.0
2012-03-12 09:45:00,50.62,50.73,50.62,50.66,65200.0,40.1819,40.2692,40.1819,40.2136,65200.0
2012-03-12 09:50:00,50.67,50.76,50.64,50.76,59000.0,40.2216,40.293,40.1977,40.293,59000.0
2012-03-12 09:55:00,50.75,50.86,50.73,50.8,86500.0,40.2851,40.3724,40.2692,40.3247,86500.0
2012-03-12 10:00:00,50.8,50.81,50.6,50.61,77800.0,40.3247,40.3327,40.166,40.1739,77800.0
2012-03-12 10:05:00,50.6,50.61,50.5,50.51,65000.0,40.166,40.1739,40.0866,40.0945,65000.0
2012-03-12 10:10:00,50.51,50.51,50.38,50.41,74800.0,40.0945,40.0945,39.9914,40.0152,74800.0
2012-03-12 10:15:00,50.41,50.42,50.34,50.38,49000.0,40.0152,40.0231,39.9596,39.9914,49000.0
2012-03-12 10:20:00,50.36,50.41,50.33,50.36,45600.0,39.9755,40.0152,39.9517,39.9755,45600.0
2012-03-12 10:25:00,50.35,50.4,50.35,50.38,28800.0,39.9675,40.0072,39.9675,39.9914,28800.0
2012-03-12 10:30:00,50.37,50.37,50.31,50.34,52000.0,39.9834,39.9834,39.9358,39.9596,52000.0
2012-03-12 10:35:00,50.36,50.49,50.34,50.49,44000.0,39.9755,40.0787,39.9596,40.0787,44000.0
2012-03-12 10:40:00,50.5,50.65,50.49,50.63,77400.0,40.0866,40.2057,40.0787,40.1898,77400.0
2012-03-12 10:45:00,50.64,50.64,50.51,50.51,56000.0,40.1977,40.1977,40.0945,40.0945,56000.0
2012-03-12 10:50:00,50.51,50.53,50.45,50.46,44200.0,40.0945,40.1104,40.0469,40.0549,44200.0
2012-03-12 10:55:00,50.46,50.46,50.37,50.38,34300.0,40.0549,40.0549,39.9834,39.9914,34300.0
2012-03-12 11:00:00,50.38,50.44,50.34,50.44,63300.0,39.9914,40.039,39.9596,40.039,63300.0
2012-03-12 11:05:00,50.44,50.53,50.43,50.46,55400.0,40.039,40.1104,40.031,40.0549,55400.0
2012-03-12 11:10:00,50.46,50.47,50.44,50.46,39300.0,40.0549,40.0628,40.039,40.0549,39300.0
2012-03-12 11:15:00,50.46,50.48,50.41,50.43,42200.0,40.0549,40.0707,40.0152,40.031,42200.0
2012-03-12 11:20:00,50.43,50.47,50.39,50.43,24700.0,40.031,40.0628,39.9993,40.031,24700.0
2012-03-12 11:25:00,50.43,50.44,50.39,50.44,31100.0,40.031,40.039,39.9993,40.039,31100.0
2012-03-12 11:30:00,50.44,50.53,50.44,50.47,33800.0,40.039,40.1104,40.039,40.0628,33800.0
2012-03-12 11:35:00,50.47,50.48,50.41,50.45,66500.0,40.0628,40.0707,40.0152,40.0469,66500.0
2012-03-12 11:40:00,50.45,50.45,50.38,50.39,26500.0,40.0469,40.0469,39.9914,39.9993,26500.0
2012-03-12 11:45:00,50.38,50.43,50.37,50.38,42800.0,39.9914,40.031,39.9834,39.9914,42800.0
2012-03-12 11:50:00,50.38,50.42,50.3,50.3,36200.0,39.9914,40.0231,39.9278,39.9278,36200.0
2012-03-12 11:55:00,50.3,50.3,50.24,50.29,43400.0,39.9278,39.9278,39.8802,39.9199,43400.0
2012-03-12 12:00:00,50.29,50.31,50.21,50.27,52300.0,39.9199,39.9358,39.8564,39.904,52300.0
2012-03-12 12:05:00,50.27,50.38,50.27,50.34,36100.0,39.904,39.9914,39.904,39.9596,36100.0
2012-03-12 12:10:00,50.36,50.47,50.34,50.42,46400.0,39.9755,40.0628,39.9596,40.0231,46400.0
2012-03-12 12:15:00,50.43,50.49,50.4,50.48,58000.0,40.031,40.0787,40.0072,40.0707,58000.0
2012-03-12 12:20:00,50.47,50.49,50.37,50.4,89200.0,40.0628,40.0787,39.9834,40.0072,89200.0
2012-03-12 12:25:00,50.4,50.48,50.4,50.48,17500.0,40.0072,40.0707,40.0072,40.0707,17500.0
2012-03-12 12:30:00,50.48,50.48,50.4,50.4,31100.0,40.0707,40.0707,40.0072,40.0072,31100.0
2012-03-12 12:35:00,50.41,50.45,50.39,50.45,26900.0,40.0152,40.0469,39.9993,40.0469,26900.0
2012-03-12 12:40:00,50.45,50.47,50.44,50.47,23100.0,40.0469,40.0628,40.039,40.0628,23100.0
2012-03-12 12:45:00,50.47,50.49,50.46,50.48,20400.0,40.0628,40.0787,40.0549,40.0707,20400.0
2012-03-12 12:50:00,50.48,50.49,50.39,50.39,31500.0,40.0707,40.0787,39.9993,39.9993,31500.0
2012-03-12 12:55:00,50.39,50.39,50.34,50.34,19700.0,39.9993,39.9993,39.9596,39.9596,19700.0
2012-03-12 13:00:00,50.34,50.35,50.34,50.34,17700.0,39.9596,39.9675,39.9596,39.9596,17700.0
2012-03-12 13:05:00,50.34,50.39,50.3,50.3,34800.0,39.9596,39.9993,39.9278,39.9278,34800.0
2012-03-12 13:10:00,50.3,50.31,50.24,50.24,21200.0,39.9278,39.9358,39.8802,39.8802,21200.0
2012-03-12 13:15:00,50.24,50.32,50.23,50.31,33600.0,39.8802,39.9437,39.8723,39.9358,33600.0
2012-03-12 13:20:00,50.31,50.31,50.26,50.28,20700.0,39.9358,39.9358,39.8961,39.912,20700.0
2012-03-12 13:25:00,50.29,50.31,50.28,50.29,20300.0,39.9199,39.9358,39.912,39.9199,20300.0
2012-03-12 13:30:00,50.3,50.31,50.28,50.3,23500.0,39.9278,39.9358,39.912,39.9278,23500.0
2012-03-12 13:35:00,50.31,50.44,50.3,50.43,16800.0,39.9358,40.039,39.9278,40.031,16800.0
2012-03-12 13:40:00,50.44,50.48,50.44,50.48,8600.0,40.039,40.0707,40.039,40.0707,8600.0
2012-03-12 13:45:00,50.48,50.48,50.41,50.41,24200.0,40.0707,40.0707,40.0152,40.0152,24200.0
2012-03-12 13:50:00,50.41,50.42,50.41,50.42,17600.0,40.0152,40.0231,40.0152,40.0231,17600.0
2012-03-12 13:55:00,50.42,50.42,50.35,50.36,32300.0,40.0231,40.0231,39.9675,39.9755,32300.0
2012-03-12 14:00:00,50.37,50.42,50.37,50.42,25100.0,39.9834,40.0231,39.9834,40.0231,25100.0
2012-03-12 14:05:00,50.42,50.42,50.39,50.39,21200.0,40.0231,40.0231,39.9993,39.9993,21200.0
2012-03-12 14:10:00,50.39,50.44,50.37,50.42,29400.0,39.9993,40.039,39.9834,40.0231,29400.0
2012-03-12 14:15:00,50.42,50.44,50.4,50.4,22200.0,40.0231,40.039,40.0072,40.0072,22200.0
2012-03-12 14:20:00,50.41,50.41,50.4,50.4,12100.0,40.0152,40.0152,40.0072,40.0072,12100.0
2012-03-12 14:25:00,50.4,50.41,50.36,50.36,21200.0,40.0072,40.0152,39.9755,39.9755,21200.0
2012-03-12 14:30:00,50.36,50.37,50.3,50.3,19500.0,39.9755,39.9834,39.9278,39.9278,19500.0
2012-03-12 14:35:00,50.3,50.3,50.29,50.29,11800.0,39.9278,39.9278,39.9199,39.9199,11800.0
2012-03-12 14:40:00,50.29,50.3,50.29,50.3,11200.0,39.9199,39.9278,39.9199,39.9278,11200.0
2012-03-12 14:45:00,50.29,50.3,50.25,50.26,41200.0,39.9199,39.9278,39.8882,39.8961,41200.0
2012-03-12 14:50:00,50.25,50.26,50.22,50.24,21500.0,39.8882,39.8961,39.8643,39.8802,21500.0
2012-03-12 14:55:00,50.23,50.24,50.21,50.22,22700.0,39.8723,39.8802,39.8564,39.8643,22700.0
2012-03-12 15:00:00,50.21,50.22,50.19,50.21,52900.0,39.8564,39.8643,39.8405,39.8564,52900.0
2012-03-12 15:05:00,50.21,50.21,50.19,50.2,22100.0,39.8564,39.8564,39.8405,39.8485,22100.0
2012-03-12 15:10:00,50.2,50.2,50.19,50.2,17500.0,39.8485,39.8485,39.8405,39.8485,17500.0
2012-03-12 15:15:00,50.19,50.28,50.19,50.23,86400.0,39.8405,39.912,39.8405,39.8723,86400.0
2012-03-12 15:20:00,50.23,50.23,50.19,50.2,55900.0,39.8723,39.8723,39.8405,39.8485,55900.0
2012-03-12 15:25:00,50.19,50.23,50.19,50.23,35600.0,39.8405,39.8723,39.8405,39.8723,35600.0
2012-03-12 15:30:00,50.23,50.29,50.22,50.25,124500.0,39.8723,39.9199,39.8643,39.8882,124500.0
2012-03-12 15:35:00,50.25,50.25,50.19,50.19,108100.0,39.8882,39.8882,39.8405,39.8405,108100.0
2012-03-12 15:40:00,50.19,50.26,50.15,50.16,87700.0,39.8405,39.8961,39.8088,39.8167,87700.0
2012-03-12 15:45:00,50.16,50.2,50.14,50.16,136400.0,39.8167,39.8485,39.8008,39.8167,136400.0
2012-03-12 15:50:00,50.17,50.17,50.13,50.17,133100.0,39.8247,39.8247,39.7929,39.8247,133100.0
2012-03-12 15:55:00,50.17,50.21,50.16,50.17,153900.0,39.8247,39.8564,39.8167,39.8247,153900.0
2012-03-13 09:30:00,50.24,51.11,50.24,50.85,94500.0,40.054,40.7476,40.054,40.5403,94500.0
2012-03-13 09:35:00,50.84,50.85,50.54,50.54,54200.0,40.5323,40.5403,40.2932,40.2932,54200.0
2012-03-13 09:40:00,50.54,50.54,50.3,50.31,74500.0,40.2932,40.2932,40.1018,40.1098,74500.0
2012-03-13 09:45:00,50.32,50.54,50.27,50.54,64200.0,40.1178,40.2932,40.0779,40.2932,64200.0
2012-03-13 09:50:00,50.54,50.65,50.53,50.53,43400.0,40.2932,40.3809,40.2852,40.2852,43400.0
2012-03-13 09:55:00,50.52,50.56,50.45,50.51,33300.0,40.2772,40.3091,40.2214,40.2692,33300.0
2012-03-13 10:00:00,50.5,50.51,50.39,50.44,55900.0,40.2613,40.2692,40.1736,40.2134,55900.0
2012-03-13 10:05:00,50.44,50.44,50.35,50.35,69700.0,40.2134,40.2134,40.1417,40.1417,69700.0
2012-03-13 10:10:00,50.35,50.35,50.3,50.31,38900.0,40.1417,40.1417,40.1018,40.1098,38900.0
2012-03-13 10:15:00,50.3,50.36,50.24,50.26,56800.0,40.1018,40.1497,40.054,40.0699,56800.0
2012-03-13 10:20:00,50.26,50.27,50.15,50.15,74300.0,40.0699,40.0779,39.9822,39.9822,74300.0
2012-03-13 10:25:00,50.16,50.17,50.11,50.13,48800.0,39.9902,39.9982,39.9503,39.9663,48800.0
2012-03-13 10:30:00,50.13,50.19,50.13,50.16,38100.0,39.9663,40.0141,39.9663,39.9902,38100.0
2012-03-13 10:35:00,50.16,50.29,50.15,50.29,51500.0,39.9902,40.0939,39.9822,40.0939,51500.0
2012-03-13 10:40:00,50.29,50.46,50.29,50.46,44700.0,40.0939,40.2294,40.0939,40.2294,44700.0
2012-03-13 10:45:00,50.47,50.49,50.42,50.43,34700.0,40.2374,40.2533,40.1975,40.2055,34700.0
2012-03-13 10:50:00,50.43,50.5,50.42,50.5,39000.0,40.2055,40.2613,40.1975,40.2613,39000.0
2012-03-13 10:55:00,50.49,50.5,50.36,50.41,35300.0,40.2533,40.2613,40.1497,40.1895,35300.0
2012-03-13 11:00:00,50.42,50.48,50.41,50.45,29400.0,40.1975,40.2453,40.1895,40.2214,29400.0
2012-03-13 11:05:00,50.46,50.47,50.43,50.46,29400.0,40.2294,40.2374,40.2055,40.2294,29400.0
2012-03-13 11:10:00,50.47,50.47,50.36,50.4,49500.0,40.2374,40.2374,40.1497,40.1816,49500.0
2012-03-13 11:15:00,50.4,50.45,50.39,50.43,36800.0,40.1816,40.2214,40.1736,40.2055,36800.0
2012-03-13 11:20:00,50.43,50.56,50.42,50.53,46200.0,40.2055,40.3091,40.1975,40.2852,46200.0
2012-03-13 11:25:00,50.54,50.56,50.49,50.52,42700.0,40.2932,40.3091,40.2533,40.2772,42700.0
2012-03-13 11:30:00,50.52,50.55,50.5,50.55,22000.0,40.2772,40.3011,40.2613,40.3011,22000.0
2012-03-13 11:35:00,50.55,50.65,50.53,50.65,38800.0,40.3011,40.3809,40.2852,40.3809,38800.0
2012-03-13 11:40:00,50.64,50.68,50.57,50.6,65900.0,40.3729,40.4048,40.3171,40.341,65900.0
2012-03-13 11:45:00,50.59,50.6,50.54,50.59,19400.0,40.333,40.341,40.2932,40.333,19400.0
2012-03-13 11:50:00,50.59,50.6,50.56,50.58,48200.0,40.333,40.341,40.3091,40.3251,48200.0
2012-03-13 11:55:00,50.58,50.6,50.55,50.6,42600.0,40.3251,40.341,40.3011,40.341,42600.0
2012-03-13 12:00:00,50.59,50.64,50.58,50.58,31200.0,40.333,40.3729,40.3251,40.3251,31200.0
2012-03-13 12:05:00,50.58,50.59,50.57,50.59,17800.0,40.3251,40.333,40.3171,40.333,17800.0
2012-03-13 12:10:00,50.59,50.71,50.59,50.7,39800.0,40.333,40.4287,40.333,40.4207,39800.0
2012-03-13 12:15:00,50.7,50.72,50.68,50.69,26600.0,40.4207,40.4367,40.4048,40.4128,26600.0
2012-03-13 12:20:00,50.69,50.7,50.68,50.7,13000.0,40.4128,40.4207,40.4048,40.4207,13000.0
2012-03-13 12:25:00,50.7,50.71,50.68,50.68,31500.0,40.4207,40.4287,40.4048,40.4048,31500.0
2012-03-13 12:30:00,50.68,50.7,50.68,50.69,12300.0,40.4048,40.4207,40.4048,40.4128,12300.0
2012-03-13 12:35:00,50.69,50.7,50.66,50.68,23000.0,40.4128,40.4207,40.3888,40.4048,23000.0
2012-03-13 12:40:00,50.69,50.7,50.67,50.69,18600.0,40.4128,40.4207,40.3968,40.4128,18600.0
2012-03-13 12:45:00,50.68,50.71,50.67,50.7,31200.0,40.4048,40.4287,40.3968,40.4207,31200.0
2012-03-13 12:50:00,50.7,50.71,50.68,50.7,16900.0,40.4207,40.4287,40.4048,40.4207,16900.0
2012-03-13 12:55:00,50.7,50.72,50.69,50.72,22200.0,40.4207,40.4367,40.4128,40.4367,22200.0
2012-03-13 13:00:00,50.71,50.72,50.61,50.68,46500.0,40.4287,40.4367,40.349,40.4048,46500.0
2012-03-13 13:05:00,50.69,50.7,50.68,50.7,9500.0,40.4128,40.4207,40.4048,40.4207,9500.0
2012-03-13 13:10:00,50.7,50.7,50.66,50.66,24300.0,40.4207,40.4207,40.3888,40.3888,24300.0
2012-03-13 13:15:00,50.66,50.67,50.59,50.61,33500.0,40.3888,40.3968,40.333,40.349,33500.0
2012-03-13 13:20:00,50.6,50.6,50.52,50.52,61300.0,40.341,40.341,40.2772,40.2772,61300.0
2012-03-13 13:25:00,50.52,50.52,50.5,50.51,12200.0,40.2772,40.2772,40.2613,40.2692,12200.0
2012-03-13 13:30:00,50.51,50.51,50.45,50.46,88100.0,40.2692,40.2692,40.2214,40.2294,88100.0
2012-03-13 13:35:00,50.46,50.46,50.4,50.41,15500.0,40.2294,40.2294,40.1816,40.1895,15500.0
2012-03-13 13:40:00,50.41,50.45,50.4,50.45,26300.0,40.1895,40.2214,40.1816,40.2214,26300.0
2012-03-13 13:45:00,50.45,50.46,50.41,50.45,29300.0,40.2214,40.2294,40.1895,40.2214,29300.0
2012-03-13 13:50:00,50.46,50.46,50.43,50.45,8300.0,40.2294,40.2294,40.2055,40.2214,8300.0
2012-03-13 13:55:00,50.45,50.45,50.44,50.44,7500.0,40.2214,40.2214,40.2134,40.2134,7500.0
2012-03-13 14:00:00,50.45,50.45,50.44,50.44,6600.0,40.2214,40.2214,40.2134,40.2134,6600.0
2012-03-13 14:05:00,50.44,50.45,50.44,50.45,39400.0,40.2134,40.2214,40.2134,40.2214,39400.0
2012-03-13 14:10:00,50.45,50.5,50.4,50.5,39100.0,40.2214,40.2613,40.1816,40.2613,39100.0
2012-03-13 14:15:00,50.5,50.53,50.47,50.5,39000.0,40.2613,40.2852,40.2374,40.2613,39000.0
2012-03-13 14:20:00,50.51,50.6,50.51,50.54,39200.0,40.2692,40.341,40.2692,40.2932,39200.0
2012-03-13 14:25:00,50.54,50.55,50.49,50.54,81400.0,40.2932,40.3011,40.2533,40.2932,81400.0
2012-03-13 14:30:00,50.54,50.57,50.49,50.49,115800.0,40.2932,40.3171,40.2533,40.2533,115800.0
2012-03-13 14:35:00,50.49,50.56,50.49,50.51,27900.0,40.2533,40.3091,40.2533,40.2692,27900.0
2012-03-13 14:40:00,50.5,50.5,50.46,50.47,39900.0,40.2613,40.2613,40.2294,40.2374,39900.0
2012-03-13 14:45:00,50.48,50.49,50.42,50.43,32100.0,40.2453,40.2533,40.1975,40.2055,32100.0
2012-03-13 14:50:00,50.42,50.47,50.41,50.47,33300.0,40.1975,40.2374,40.1895,40.2374,33300.0
2012-03-13 14:55:00,50.47,50.52,50.46,50.51,25500.0,40.2374,40.2772,40.2294,40.2692,25500.0
2012-03-13 15:00:00,50.51,50.54,50.47,50.53,62900.0,40.2692,40.2932,40.2374,40.2852,62900.0
2012-03-13 15:05:00,50.53,50.59,50.52,50.58,42300.0,40.2852,40.333,40.2772,40.3251,42300.0
2012-03-13 15:10:00,50.57,50.6,50.5,50.51,106400.0,40.3171,40.341,40.2613,40.2692,106400.0
2012-03-13 15:15:00,50.51,50.53,50.49,50.53,60100.0,40.2692,40.2852,40.2533,40.2852,60100.0
2012-03-13 15:20:00,50.53,50.57,50.5,50.57,55800.0,40.2852,40.3171,40.2613,40.3171,55800.0
2012-03-13 15:25:00,50.57,50.57,50.43,50.46,103300.0,40.3171,40.3171,40.2055,40.2294,103300.0
2012-03-13 15:30:00,50.47,50.53,50.46,50.52,123300.0,40.2374,40.2852,40.2294,40.2772,123300.0
2012-03-13 15:35:00,50.52,50.52,50.49,50.5,62500.0,40.2772,40.2772,40.2533,40.2613,62500.0
2012-03-13 15:40:00,50.5,50.55,50.47,50.5,136800.0,40.2613,40.3011,40.2374,40.2613,136800.0
2012-03-13 15:45:00,50.5,50.53,50.49,50.5,103500.0,40.2613,40.2852,40.2533,40.2613,103500.0
2012-03-13 15:50:00,50.5,50.51,50.48,50.5,178700.0,40.2613,40.2692,40.2453,40.2613,178700.0
2012-03-13 15:55:00,50.5,50.52,50.49,50.5,221700.0,40.2613,40.2772,40.2533,40.2613,221700.0
2012-03-14 09:30:00,50.5,50.62,50.35,50.59,58700.0,40.2613,40.3569,40.1417,40.333,58700.0
2012-03-14 09:35:00,50.6,50.63,50.47,50.47,40700.0,40.341,40.3649,40.2374,40.2374,40700.0
2012-03-14 09:40:00,50.46,50.48,50.43,50.48,29200.0,40.2294,40.2453,40.2055,40.2453,29200.0
2012-03-14 09:45:00,50.47,50.5,50.47,50.5,19200.0,40.2374,40.2613,40.2374,40.2613,19200.0
2012-03-14 09:50:00,50.49,50.5,50.4,50.4,18600.0,40.2533,40.2613,40.1816,40.1816,18600.0
2012-03-14 09:55:00,50.4,50.54,50.39,50.48,26700.0,40.1816,40.2932,40.1736,40.2453,26700.0
2012-03-14 10:00:00,50.47,50.56,50.44,50.48,31900.0,40.2374,40.3091,40.2134,40.2453,31900.0
2012-03-14 10:05:00,50.48,50.49,50.44,50.44,21100.0,40.2453,40.2533,40.2134,40.2134,21100.0
2012-03-14 10:10:00,50.45,50.47,50.43,50.46,24300.0,40.2214,40.2374,40.2055,40.2294,24300.0
2012-03-14 10:15:00,50.46,50.53,50.46,50.48,26500.0,40.2294,40.2852,40.2294,40.2453,26500.0
2012-03-14 10:20:00,50.48,50.48,50.41,50.42,18000.0,40.2453,40.2453,40.1895,40.1975,18000.0
2012-03-14 10:25:00,50.42,50.46,50.41,50.44,31000.0,40.1975,40.2294,40.1895,40.2134,31000.0
2012-03-14 10:30:00,50.44,50.45,50.43,50.45,15800.0,40.2134,40.2214,40.2055,40.2214,15800.0
2012-03-14 10:35:00,50.45,50.54,50.44,50.54,19700.0,40.2214,40.2932,40.2134,40.2932,19700.0
2012-03-14 10:40:00,50.54,50.59,50.5,50.59,50400.0,40.2932,40.333,40.2613,40.333,50400.0
2012-03-14 10:45:00,50.59,50.62,50.53,50.55,51100.0,40.333,40.3569,40.2852,40.3011,51100.0
2012-03-14 10:50:00,50.55,50.55,50.46,50.51,35400.0,40.3011,40.3011,40.2294,40.2692,35400.0
2012-03-14 10:55:00,50.51,50.55,50.48,50.48,36200.0,40.2692,40.3011,40.2453,40.2453,36200.0
2012-03-14 11:00:00,50.47,50.52,50.47,50.49,36800.0,40.2374,40.2772,40.2374,40.2533,36800.0
2012-03-14 11:05:00,50.48,50.57,50.46,50.57,35700.0,40.2453,40.3171,40.2294,40.3171,35700.0
2012-03-14 11:10:00,50.57,50.67,50.57,50.64,44300.0,40.3171,40.3968,40.3171,40.3729,44300.0
2012-03-14 11:15:00,50.64,50.64,50.51,50.52,50000.0,40.3729,40.3729,40.2692,40.2772,50000.0
2012-03-14 11:20:00,50.53,50.57,50.45,50.45,41000.0,40.2852,40.3171,40.2214,40.2214,41000.0
2012-03-14 11:25:00,50.46,50.56,50.46,50.5,29600.0,40.2294,40.3091,40.2294,40.2613,29600.0
2012-03-14 11:30:00,50.51,50.53,50.44,50.44,15500.0,40.2692,40.2852,40.2134,40.2134,15500.0
2012-03-14 11:35:00,50.44,50.47,50.4,50.47,12300.0,40.2134,40.2374,40.1816,40.2374,12300.0
2012-03-14 11:40:00,50.47,50.5,50.45,50.5,12600.0,40.2374,40.2613,40.2214,40.2613,12600.0
2012-03-14 11:45:00,50.5,50.51,50.47,50.47,19600.0,40.2613,40.2692,40.2374,40.2374,19600.0
2012-03-14 11:50:00,50.47,50.51,50.46,50.46,14100.0,40.2374,40.2692,40.2294,40.2294,14100.0
2012-03-14 11:55:00,50.45,50.46,50.43,50.45,14700.0,40.2214,40.2294,40.2055,40.2214,14700.0
2012-03-14 12:00:00,50.45,50.47,50.44,50.44,10100.0,40.2214,40.2374,40.2134,40.2134,10100.0
2012-03-14 12:05:00,50.45,50.47,50.44,50.44,12400.0,40.2214,40.2374,40.2134,40.2134,12400.0
2012-03-14 12:10:00,50.45,50.47,50.43,50.45,16500.0,40.2214,40.2374,40.2055,40.2214,16500.0
2012-03-14 12:15:00,50.45,50.49,50.45,50.47,11000.0,40.2214,40.2533,40.2214,40.2374,11000.0
2012-03-14 12:20:00,50.47,50.5,50.47,50.5,13200.0,40.2374,40.2613,40.2374,40.2613,13200.0
2012-03-14 12:25:00,50.51,50.51,50.45,50.45,8900.0,40.2692,40.2692,40.2214,40.2214,8900.0
2012-03-14 12:30:00,50.46,50.48,50.44,50.48,9000.0,40.2294,40.2453,40.2134,40.2453,9000.0
2012-03-14 12:35:00,50.48,50.53,50.47,50.52,13100.0,40.2453,40.2852,40.2374,40.2772,13100.0
2012-03-14 12:40:00,50.53,50.55,50.51,50.55,10400.0,40.2852,40.3011,40.2692,40.3011,10400.0
2012-03-14 12:45:00,50.55,50.55,50.45,50.47,19900.0,40.3011,40.3011,40.2214,40.2374,19900.0
2012-03-14 12:50:00,50.46,50.48,50.43,50.43,10700.0,40.2294,40.2453,40.2055,40.2055,10700.0
2012-03-14 12:55:00,50.44,50.44,50.41,50.41,11800.0,40.2134,40.2134,40.1895,40.1895,11800.0
2012-03-14 13:00:00,50.41,50.5,50.41,50.5,26400.0,40.1895,40.2613,40.1895,40.2613,26400.0
2012-03-14 13:05:00,50.51,50.53,50.49,50.49,41300.0,40.2692,40.2852,40.2533,40.2533,41300.0
2012-03-14 13:10:00,50.5,50.53,50.49,50.5,14200.0,40.2613,40.2852,40.2533,40.2613,14200.0
2012-03-14 13:15:00,50.48,50.51,50.47,50.48,18100.0,40.2453,40.2692,40.2374,40.2453,18100.0
2012-03-14 13:20:00,50.48,50.53,50.47,50.48,13000.0,40.2453,40.2852,40.2374,40.2453,13000.0
2012-03-14 13:25:00,50.48,50.54,50.48,50.52,15000.0,40.2453,40.2932,40.2453,40.2772,15000.0
2012-03-14 13:30:00,50.52,50.52,50.46,50.48,10600.0,40.2772,40.2772,40.2294,40.2453,10600.0
2012-03-14 13:35:00,50.47,50.51,50.47,50.51,16800.0,40.2374,40.2692,40.2374,40.2692,16800.0
2012-03-14 13:40:00,50.5,50.51,50.42,50.43,27400.0,40.2613,40.2692,40.1975,40.2055,27400.0
2012-03-14 13:45:00,50.42,50.43,50.37,50.38,28000.0,40.1975,40.2055,40.1576,40.1656,28000.0
2012-03-14 13:50:00,50.38,50.38,50.34,50.34,21600.0,40.1656,40.1656,40.1337,40.1337,21600.0
2012-03-14 13:55:00,50.35,50.38,50.3,50.38,52800.0,40.1417,40.1656,40.1018,40.1656,52800.0
2012-03-14 14:00:00,50.38,50.47,50.35,50.4,41600.0,40.1656,40.2374,40.1417,40.1816,41600.0
2012-03-14 14:05:00,50.39,50.41,50.36,50.38,27600.0,40.1736,40.1895,40.1497,40.1656,27600.0
2012-03-14 14:10:00,50.4,50.4,50.31,50.31,21700.0,40.1816,40.1816,40.1098,40.1098,21700.0
2012-03-14 14:15:00,50.31,50.4,50.31,50.39,30100.0,40.1098,40.1816,40.1098,40.1736,30100.0
2012-03-14 14:20:00,50.38,50.43,50.37,50.43,29000.0,40.1656,40.2055,40.1576,40.2055,29000.0
2012-03-14 14:25:00,50.42,50.5,50.41,50.5,20500.0,40.1975,40.2613,40.1895,40.2613,20500.0
2012-03-14 14:30:00,50.5,50.54,50.43,50.52,28300.0,40.2613,40.2932,40.2055,40.2772,28300.0
2012-03-14 14:35:00,50.52,50.54,50.49,50.53,43900.0,40.2772,40.2932,40.2533,40.2852,43900.0
2012-03-14 14:40:00,50.53,50.57,50.52,50.55,25600.0,40.2852,40.3171,40.2772,40.3011,25600.0
2012-03-14 14:45:00,50.55,50.57,50.53,50.54,92700.0,40.3011,40.3171,40.2852,40.2932,92700.0
2012-03-14 14:50:00,50.53,50.53,50.48,50.49,160200.0,40.2852,40.2852,40.2453,40.2533,160200.0
2012-03-14 14:55:00,50.48,50.53,50.47,50.51,40900.0,40.2453,40.2852,40.2374,40.2692,40900.0
2012-03-14 15:00:00,50.51,50.52,50.49,50.5,57200.0,40.2692,40.2772,40.2533,40.2613,57200.0
2012-03-14 15:05:00,50.51,50.53,50.5,50.51,18300.0,40.2692,40.2852,40.2613,40.2692,18300.0
2012-03-14 15:10:00,50.5,50.51,50.5,50.51,65800.0,40.2613,40.2692,40.2613,40.2692,65800.0
2012-03-14 15:15:00,50.51,50.51,50.49,50.5,43900.0,40.2692,40.2692,40.2533,40.2613,43900.0
2012-03-14 15:20:00,50.5,50.52,50.49,50.52,41000.0,40.2613,40.2772,40.2533,40.2772,41000.0
2012-03-14 15:25:00,50.52,50.55,50.5,50.55,49600.0,40.2772,40.3011,40.2613,40.3011,49600.0
2012-03-14 15:30:00,50.56,50.58,50.47,50.47,94600.0,40.3091,40.3251,40.2374,40.2374,94600.0
2012-03-14 15:35:00,50.48,50.51,50.46,50.5,36900.0,40.2453,40.2692,40.2294,40.2613,36900.0
2012-03-14 15:40:00,50.5,50.51,50.43,50.5,30900.0,40.2613,40.2692,40.2055,40.2613,30900.0
2012-03-14 15:45:00,50.49,50.51,50.47,50.48,67300.0,40.2533,40.2692,40.2374,40.2453,67300.0
2012-03-14 15:50:00,50.49,50.51,50.48,50.5,73500.0,40.2533,40.2692,40.2453,40.2613,73500.0
2012-03-14 15:55:00,50.5,50.5,50.46,50.49,75700.0,40.2613,40.2613,40.2294,40.2533,75700.0
2012-03-15 09:30:00,50.45,50.55,50.4,50.49,24700.0,40.2214,40.3011,40.1816,40.2533,24700.0
2012-03-15 09:35:00,50.5,50.51,50.41,50.41,15600.0,40.2613,40.2692,40.1895,40.1895,15600.0
2012-03-15 09:40:00,50.4,50.43,50.32,50.4,24800.0,40.1816,40.2055,40.1178,40.1816,24800.0
2012-03-15 09:45:00,50.4,50.59,50.4,50.52,16900.0,40.1816,40.333,40.1816,40.2772,16900.0
2012-03-15 09:50:00,50.52,50.54,50.49,50.5,13400.0,40.2772,40.2932,40.2533,40.2613,13400.0
2012-03-15 09:55:00,50.5,50.56,50.47,50.52,22500.0,40.2613,40.3091,40.2374,40.2772,22500.0
2012-03-15 10:00:00,50.53,50.55,50.48,50.48,27300.0,40.2852,40.3011,40.2453,40.2453,27300.0
2012-03-15 10:05:00,50.48,50.52,50.43,50.44,25900.0,40.2453,40.2772,40.2055,40.2134,25900.0
2012-03-15 10:10:00,50.45,50.53,50.45,50.49,30200.0,40.2214,40.2852,40.2214,40.2533,30200.0
2012-03-15 10:15:00,50.49,50.52,50.45,50.49,45100.0,40.2533,40.2772,40.2214,40.2533,45100.0
2012-03-15 10:20:00,50.49,50.52,50.42,50.42,24600.0,40.2533,40.2772,40.1975,40.1975,24600.0
2012-03-15 10:25:00,50.42,50.49,50.41,50.46,12900.0,40.1975,40.2533,40.1895,40.2294,12900.0
2012-03-15 10:30:00,50.46,50.5,50.46,50.48,7900.0,40.2294,40.2613,40.2294,40.2453,7900.0
2012-03-15 10:35:00,50.49,50.51,50.47,50.5,11000.0,40.2533,40.2692,40.2374,40.2613,11000.0
2012-03-15 10:40:00,50.5,50.51,50.48,50.49,10100.0,40.2613,40.2692,40.2453,40.2533,10100.0
2012-03-15 10:45:00,50.49,50.49,50.4,50.45,12500.0,40.2533,40.2533,40.1816,40.2214,12500.0
2012-03-15 10:50:00,50.45,50.46,50.36,50.39,17300.0,40.2214,40.2294,40.1497,40.1736,17300.0
2012-03-15 10:55:00,50.4,50.46,50.35,50.35,12600.0,40.1816,40.2294,40.1417,40.1417,12600.0
2012-03-15 11:00:00,50.36,50.4,50.34,50.38,14300.0,40.1497,40.1816,40.1337,40.1656,14300.0
2012-03-15 11:05:00,50.37,50.43,50.36,50.41,10700.0,40.1576,40.2055,40.1497,40.1895,10700.0
2012-03-15 11:10:00,50.4,50.48,50.4,50.46,11300.0,40.1816,40.2453,40.1816,40.2294,11300.0
2012-03-15 11:15:00,50.44,50.49,50.44,50.48,11600.0,40.2134,40.2533,40.2134,40.2453,11600.0
2012-03-15 11:20:00,50.48,50.5,50.47,50.5,9200.0,40.2453,40.2613,40.2374,40.2613,9200.0
2012-03-15 11:25:00,50.49,50.5,50.46,50.5,18900.0,40.2533,40.2613,40.2294,40.2613,18900.0
2012-03-15 11:30:00,50.5,50.54,50.5,50.54,15300.0,40.2613,40.2932,40.2613,40.2932,15300.0
2012-03-15 11:35:00,50.53,50.53,50.44,50.49,15700.0,40.2852,40.2852,40.2134,40.2533,15700.0
2012-03-15 11:40:00,50.49,50.58,50.49,50.56,12100.0,40.2533,40.3251,40.2533,40.3091,12100.0
2012-03-15 11:45:00,50.57,50.57,50.49,50.51,22000.0,40.3171,40.3171,40.2533,40.2692,22000.0
2012-03-15 11:50:00,50.5,50.55,50.5,50.53,14400.0,40.2613,40.3011,40.2613,40.2852,14400.0
2012-03-15 11:55:00,50.53,50.54,50.48,50.49,9600.0,40.2852,40.2932,40.2453,40.2533,9600.0
2012-03-15 12:00:00,50.49,50.55,50.49,50.51,10600.0,40.2533,40.3011,40.2533,40.2692,10600.0
2012-03-15 12:05:00,50.51,50.52,50.49,50.5,10000.0,40.2692,40.2772,40.2533,40.2613,10000.0
2012-03-15 12:10:00,50.5,50.52,50.47,50.49,7000.0,40.2613,40.2772,40.2374,40.2533,7000.0
2012-03-15 12:15:00,50.5,50.56,50.5,50.52,13900.0,40.2613,40.3091,40.2613,40.2772,13900.0
2012-03-15 12:20:00,50.52,50.55,50.49,50.5,30200.0,40.2772,40.3011,40.2533,40.2613,30200.0
2012-03-15 12:25:00,50.51,50.54,50.5,50.52,15600.0,40.2692,40.2932,40.2613,40.2772,15600.0
2012-03-15 12:30:00,50.52,50.55,50.52,50.52,14600.0,40.2772,40.3011,40.2772,40.2772,14600.0
2012-03-15 12:35:00,50.52,50.52,50.52,50.52,3400.0,40.2772,40.2772,40.2772,40.2772,3400.0
2012-03-15 12:40:00,50.52,50.56,50.5,50.5,24600.0,40.2772,40.3091,40.2613,40.2613,24600.0
2012-03-15 12:45:00,50.51,50.53,50.51,50.51,10700.0,40.2692,40.2852,40.2692,40.2692,10700.0
2012-03-15 12:50:00,50.51,50.51,50.49,50.51,7700.0,40.2692,40.2692,40.2533,40.2692,7700.0
2012-03-15 12:55:00,50.51,50.51,50.49,50.49,15900.0,40.2692,40.2692,40.2533,40.2533,15900.0
2012-03-15 13:00:00,50.5,50.53,50.5,50.51,25200.0,40.2613,40.2852,40.2613,40.2692,25200.0
2012-03-15 13:05:00,50.51,50.53,50.5,50.5,36200.0,40.2692,40.2852,40.2613,40.2613,36200.0
2012-03-15 13:10:00,50.5,50.52,50.5,50.51,46800.0,40.2613,40.2772,40.2613,40.2692,46800.0
2012-03-15 13:15:00,50.51,50.51,50.5,50.51,11300.0,40.2692,40.2692,40.2613,40.2692,11300.0
2012-03-15 13:20:00,50.51,50.52,50.5,50.51,16100.0,40.2692,40.2772,40.2613,40.2692,16100.0
2012-03-15 13:25:00,50.51,50.51,50.49,50.51,38500.0,40.2692,40.2692,40.2533,40.2692,38500.0
2012-03-15 13:30:00,50.5,50.51,50.5,50.51,31000.0,40.2613,40.2692,40.2613,40.2692,31000.0
2012-03-15 13:35:00,50.51,50.52,50.49,50.51,22300.0,40.2692,40.2772,40.2533,40.2692,22300.0
2012-03-15 13:40:00,50.51,50.55,50.51,50.52,21100.0,40.2692,40.3011,40.2692,40.2772,21100.0
2012-03-15 13:45:00,50.52,50.54,50.51,50.53,23300.0,40.2772,40.2932,40.2692,40.2852,23300.0
2012-03-15 13:50:00,50.52,50.53,50.5,50.5,28900.0,40.2772,40.2852,40.2613,40.2613,28900.0
2012-03-15 13:55:00,50.51,50.53,50.49,50.5,20100.0,40.2692,40.2852,40.2533,40.2613,20100.0
2012-03-15 14:00:00,50.5,50.52,50.49,50.52,22400.0,40.2613,40.2772,40.2533,40.2772,22400.0
2012-03-15 14:05:00,50.51,50.52,50.5,50.51,38000.0,40.2692,40.2772,40.2613,40.2692,38000.0
2012-03-15 14:10:00,50.51,50.52,50.5,50.52,13000.0,40.2692,40.2772,40.2613,40.2772,13000.0
2012-03-15 14:15:00,50.52,50.54,50.51,50.52,20500.0,40.2772,40.2932,40.2692,40.2772,20500.0
2012-03-15 14:20:00,50.52,50.53,50.49,50.5,19200.0,40.2772,40.2852,40.2533,40.2613,19200.0
2012-03-15 14:25:00,50.51,50.53,50.5,50.52,9400.0,40.2692,40.2852,40.2613,40.2772,9400.0
2012-03-15 14:30:00,50.52,50.52,50.49,50.51,31000.0,40.2772,40.2772,40.2533,40.2692,31000.0
2012-03-15 14:35:00,50.51,50.52,50.45,50.5,35300.0,40.2692,40.2772,40.2214,40.2613,35300.0
2012-03-15 14:40:00,50.5,50.56,50.49,50.53,25000.0,40.2613,40.3091,40.2533,40.2852,25000.0
2012-03-15 14:45:00,50.53,50.54,50.5,50.52,36500.0,40.2852,40.2932,40.2613,40.2772,36500.0
2012-03-15 14:50:00,50.51,50.55,50.51,50.54,21800.0,40.2692,40.3011,40.2692,40.2932,21800.0
2012-03-15 14:55:00,50.54,50.55,50.51,50.52,37500.0,40.2932,40.3011,40.2692,40.2772,37500.0
2012-03-15 15:00:00,50.52,50.53,50.49,50.52,35400.0,40.2772,40.2852,40.2533,40.2772,35400.0
2012-03-15 15:05:00,50.52,50.53,50.5,50.51,29900.0,40.2772,40.2852,40.2613,40.2692,29900.0
2012-03-15 15:10:00,50.51,50.53,50.48,50.51,26400.0,40.2692,40.2852,40.2453,40.2692,26400.0
2012-03-15 15:15:00,50.51,50.53,50.47,50.48,43300.0,40.2692,40.2852,40.2374,40.2453,43300.0
2012-03-15 15:20:00,50.49,50.53,50.48,50.52,23900.0,40.2533,40.2852,40.2453,40.2772,23900.0
2012-03-15 15:25:00,50.52,50.54,50.49,50.51,33900.0,40.2772,40.2932,40.2533,40.2692,33900.0
2012-03-15 15:30:00,50.51,50.54,50.49,50.53,48600.0,40.2692,40.2932,40.2533,40.2852,48600.0
2012-03-15 15:35:00,50.52,50.54,50.49,50.52,43200.0,40.2772,40.2932,40.2533,40.2772,43200.0
2012-03-15 15:40:00,50.52,50.52,50.5,50.52,24600.0,40.2772,40.2772,40.2613,40.2772,24600.0
2012-03-15 15:45:00,50.51,50.51,50.46,50.5,37400.0,40.2692,40.2692,40.2294,40.2613,37400.0
2012-03-15 15:50:00,50.5,50.51,50.49,50.51,29000.0,40.2613,40.2692,40.2533,40.2692,29000.0
2012-03-15 15:55:00,50.51,50.52,50.49,50.49,102700.0,40.2692,40.2772,40.2533,40.2533,102700.0
2012-03-16 09:30:00,50.78,50.84,50.64,50.73,441900.0,40.4845,40.5323,40.3729,40.4446,441900.0
2012-03-16 09:35:00,50.72,50.8,50.62,50.63,31900.0,40.4367,40.5005,40.3569,40.3649,31900.0
2012-03-16 09:40:00,50.63,50.7,50.57,50.6,27500.0,40.3649,40.4207,40.3171,40.341,27500.0
2012-03-16 09:45:00,50.6,50.6,50.46,50.47,22000.0,40.341,40.341,40.2294,40.2374,22000.0
2012-03-16 09:50:00,50.47,50.48,50.43,50.43,17700.0,40.2374,40.2453,40.2055,40.2055,17700.0
2012-03-16 09:55:00,50.42,50.45,50.4,50.44,26200.0,40.1975,40.2214,40.1816,40.2134,26200.0
2012-03-16 10:00:00,50.44,50.49,50.41,50.45,23700.0,40.2134,40.2533,40.1895,40.2214,23700.0
2012-03-16 10:05:00,50.45,50.53,50.43,50.53,13100.0,40.2214,40.2852,40.2055,40.2852,13100.0
2012-03-16 10:10:00,50.54,50.55,50.49,50.52,14200.0,40.2932,40.3011,40.2533,40.2772,14200.0
2012-03-16 10:15:00,50.52,50.54,50.48,50.5,16600.0,40.2772,40.2932,40.2453,40.2613,16600.0
2012-03-16 10:20:00,50.5,50.56,50.5,50.56,12900.0,40.2613,40.3091,40.2613,40.3091,12900.0
2012-03-16 10:25:00,50.57,50.59,50.54,50.56,14400.0,40.3171,40.333,40.2932,40.3091,14400.0
2012-03-16 10:30:00,50.55,50.58,50.5,50.55,24900.0,40.3011,40.3251,40.2613,40.3011,24900.0
2012-03-16 10:35:00,50.55,50.58,50.55,50.57,21300.0,40.3011,40.3251,40.3011,40.3171,21300.0
2012-03-16 10:40:00,50.56,50.57,50.51,50.51,18200.0,40.3091,40.3171,40.2692,40.2692,18200.0
2012-03-16 10:45:00,50.51,50.57,50.5,50.5,21200.0,40.2692,40.3171,40.2613,40.2613,21200.0
2012-03-16 10:50:00,50.5,50.56,50.48,50.55,13800.0,40.2613,40.3091,40.2453,40.3011,13800.0
2012-03-16 10:55:00,50.56,50.59,50.55,50.57,22900.0,40.3091,40.333,40.3011,40.3171,22900.0
2012-03-16 11:00:00,50.58,50.6,50.52,50.52,17600.0,40.3251,40.341,40.2772,40.2772,17600.0
2012-03-16 11:05:00,50.52,50.54,50.51,50.52,11800.0,40.2772,40.2932,40.2692,40.2772,11800.0
2012-03-16 11:10:00,50.51,50.52,50.51,50.51,3500.0,40.2692,40.2772,40.2692,40.2692,3500.0
2012-03-16 11:15:00,50.51,50.53,50.47,50.47,29400.0,40.2692,40.2852,40.2374,40.2374,29400.0
2012-03-16 11:20:00,50.48,50.48,50.41,50.42,9800.0,40.2453,40.2453,40.1895,40.1975,9800.0
2012-03-16 11:25:00,50.41,50.42,50.4,50.4,6700.0,40.1895,40.1975,40.1816,40.1816,6700.0
2012-03-16 11:30:00,50.41,50.45,50.41,50.45,17500.0,40.1895,40.2214,40.1895,40.2214,17500.0
2012-03-16 11:35:00,50.46,50.5,50.46,50.5,14400.0,40.2294,40.2613,40.2294,40.2613,14400.0
2012-03-16 11:40:00,50.49,50.53,50.49,50.53,21100.0,40.2533,40.2852,40.2533,40.2852,21100.0
2012-03-16 11:45:00,50.52,50.53,50.51,50.52,9400.0,40.2772,40.2852,40.2692,40.2772,9400.0
2012-03-16 11:50:00,50.52,50.53,50.51,50.53,31400.0,40.2772,40.2852,40.2692,40.2852,31400.0
2012-03-16 11:55:00,50.53,50.53,50.51,50.51,14200.0,40.2852,40.2852,40.2692,40.2692,14200.0
2012-03-16 12:00:00,50.52,50.52,50.46,50.5,17400.0,40.2772,40.2772,40.2294,40.2613,17400.0
2012-03-16 12:05:00,50.5,50.53,50.49,50.52,15100.0,40.2613,40.2852,40.2533,40.2772,15100.0
2012-03-16 12:10:00,50.51,50.51,50.48,50.5,10100.0,40.2692,40.2692,40.2453,40.2613,10100.0
2012-03-16 12:15:00,50.51,50.52,50.48,50.48,9500.0,40.2692,40.2772,40.2453,40.2453,9500.0
2012-03-16 12:20:00,50.49,50.52,50.48,50.52,13800.0,40.2533,40.2772,40.2453,40.2772,13800.0
2012-03-16 12:25:00,50.52,50.54,50.51,50.52,25900.0,40.2772,40.2932,40.2692,40.2772,25900.0
2012-03-16 12:30:00,50.52,50.52,50.48,50.51,15000.0,40.2772,40.2772,40.2453,40.2692,15000.0
2012-03-16 12:35:00,50.52,50.53,50.49,50.49,18300.0,40.2772,40.2852,40.2533,40.2533,18300.0
2012-03-16 12:40:00,50.49,50.5,50.48,50.49,4600.0,40.2533,40.2613,40.2453,40.2533,4600.0
2012-03-16 12:45:00,50.49,50.49,50.44,50.47,9800.0,40.2533,40.2533,40.2134,40.2374,9800.0
2012-03-16 12:50:00,50.47,50.48,50.44,50.44,6500.0,40.2374,40.2453,40.2134,40.2134,6500.0
2012-03-16 12:55:00,50.45,50.45,50.41,50.42,6700.0,40.2214,40.2214,40.1895,40.1975,6700.0
2012-03-16 13:00:00,50.43,50.48,50.42,50.46,10400.0,40.2055,40.2453,40.1975,40.2294,10400.0
2012-03-16 13:05:00,50.46,50.47,50.46,50.46,1900.0,40.2294,40.2374,40.2294,40.2294,1900.0
2012-03-16 13:10:00,50.47,50.47,50.43,50.44,12100.0,40.2374,40.2374,40.2055,40.2134,12100.0
2012-03-16 13:15:00,50.43,50.45,50.43,50.45,5800.0,40.2055,40.2214,40.2055,40.2214,5800.0
2012-03-16 13:20:00,50.44,50.49,50.44,50.49,11400.0,40.2134,40.2533,40.2134,40.2533,11400.0
2012-03-16 13:25:00,50.48,50.49,50.48,50.49,3900.0,40.2453,40.2533,40.2453,40.2533,3900.0
2012-03-16 13:30:00,50.48,50.5,50.45,50.49,19500.0,40.2453,40.2613,40.2214,40.2533,19500.0
2012-03-16 13:35:00,50.48,50.49,50.48,50.49,1700.0,40.2453,40.2533,40.2453,40.2533,1700.0
2012-03-16 13:40:00,50.48,50.49,50.42,50.42,10000.0,40.2453,40.2533,40.1975,40.1975,10000.0
2012-03-16 13:45:00,50.42,50.47,50.41,50.45,16300.0,40.1975,40.2374,40.1895,40.2214,16300.0
2012-03-16 13:50:00,50.45,50.49,50.45,50.46,12300.0,40.2214,40.2533,40.2214,40.2294,12300.0
2012-03-16 13:55:00,50.47,50.53,50.46,50.5,11600.0,40.2374,40.2852,40.2294,40.2613,11600.0
2012-03-16 14:00:00,50.5,50.54,50.48,50.54,20700.0,40.2613,40.2932,40.2453,40.2932,20700.0
2012-03-16 14:05:00,50.54,50.56,50.49,50.51,63100.0,40.2932,40.3091,40.2533,40.2692,63100.0
2012-03-16 14:10:00,50.5,50.54,50.5,50.54,18700.0,40.2613,40.2932,40.2613,40.2932,18700.0
2012-03-16 14:15:00,50.54,50.55,50.51,50.52,24800.0,40.2932,40.3011,40.2692,40.2772,24800.0
2012-03-16 14:20:00,50.51,50.54,50.48,50.54,43300.0,40.2692,40.2932,40.2453,40.2932,43300.0
2012-03-16 14:25:00,50.54,50.54,50.51,50.52,17100.0,40.2932,40.2932,40.2692,40.2772,17100.0
2012-03-16 14:30:00,50.52,50.53,50.51,50.51,43800.0,40.2772,40.2852,40.2692,40.2692,43800.0
2012-03-16 14:35:00,50.5,50.51,50.49,50.5,6600.0,40.2613,40.2692,40.2533,40.2613,6600.0
2012-03-16 14:40:00,50.5,50.52,50.49,50.52,20900.0,40.2613,40.2772,40.2533,40.2772,20900.0
2012-03-16 14:45:00,50.52,50.54,50.51,50.54,18300.0,40.2772,40.2932,40.2692,40.2932,18300.0
2012-03-16 14:50:00,50.54,50.54,50.48,50.49,34600.0,40.2932,40.2932,40.2453,40.2533,34600.0
2012-03-16 14:55:00,50.5,50.5,50.49,50.49,7300.0,40.2613,40.2613,40.2533,40.2533,7300.0
2012-03-16 15:00:00,50.49,50.51,50.48,50.49,25900.0,40.2533,40.2692,40.2453,40.2533,25900.0
2012-03-16 15:05:00,50.49,50.5,50.48,50.5,8000.0,40.2533,40.2613,40.2453,40.2613,8000.0
2012-03-16 15:10:00,50.49,50.5,50.47,50.5,15200.0,40.2533,40.2613,40.2374,40.2613,15200.0
2012-03-16 15:15:00,50.5,50.5,50.48,50.49,14200.0,40.2613,40.2613,40.2453,40.2533,14200.0
2012-03-16 15:20:00,50.49,50.53,50.48,50.52,23500.0,40.2533,40.2852,40.2453,40.2772,23500.0
2012-03-16 15:25:00,50.53,50.54,50.52,50.54,10000.0,40.2852,40.2932,40.2772,40.2932,10000.0
2012-03-16 15:30:00,50.54,50.54,50.49,50.51,37100.0,40.2932,40.2932,40.2533,40.2692,37100.0
2012-03-16 15:35:00,50.5,50.58,50.5,50.57,45900.0,40.2613,40.3251,40.2613,40.3171,45900.0
2012-03-16 15:40:00,50.57,50.66,50.56,50.66,25300.0,40.3171,40.3888,40.3091,40.3888,25300.0
2012-03-16 15:45:00,50.66,50.7,50.56,50.58,97900.0,40.3888,40.4207,40.3091,40.3251,97900.0
2012-03-16 15:50:00,50.58,50.6,50.57,50.58,59400.0,40.3251,40.341,40.3171,40.3251,59400.0
2012-03-16 15:55:00,50.59,50.6,50.49,50.49,261800.0,40.333,40.341,40.2533,40.2533,261800.0
2012-03-19 09:30:00,50.27,50.46,50.26,50.35,27100.0,40.0779,40.2294,40.0699,40.1417,27100.0
2012-03-19 09:35:00,50.37,50.44,50.36,50.42,14300.0,40.1576,40.2134,40.1497,40.1975,14300.0
2012-03-19 09:40:00,50.43,50.49,50.37,50.39,19200.0,40.2055,40.2533,40.1576,40.1736,19200.0
2012-03-19 09:45:00,50.4,50.42,50.34,50.42,13100.0,40.1816,40.1975,40.1337,40.1975,13100.0
2012-03-19 09:50:00,50.41,50.65,50.41,50.63,30000.0,40.1895,40.3809,40.1895,40.3649,30000.0
2012-03-19 09:55:00,50.62,50.63,50.57,50.59,35100.0,40.3569,40.3649,40.3171,40.333,35100.0
2012-03-19 10:00:00,50.58,50.67,50.55,50.61,48100.0,40.3251,40.3968,40.3011,40.349,48100.0
2012-03-19 10:05:00,50.61,50.61,50.47,50.49,63100.0,40.349,40.349,40.2374,40.2533,63100.0
2012-03-19 10:10:00,50.49,50.52,50.49,50.5,18900.0,40.2533,40.2772,40.2533,40.2613,18900.0
2012-03-19 10:15:00,50.5,50.55,50.48,50.52,20200.0,40.2613,40.3011,40.2453,40.2772,20200.0
2012-03-19 10:20:00,50.51,50.54,50.46,50.54,20200.0,40.2692,40.2932,40.2294,40.2932,20200.0
2012-03-19 10:25:00,50.54,50.56,50.5,50.5,14800.0,40.2932,40.3091,40.2613,40.2613,14800.0
2012-03-19 10:30:00,50.49,50.57,50.49,50.57,18900.0,40.2533,40.3171,40.2533,40.3171,18900.0
2012-03-19 10:35:00,50.56,50.6,50.53,50.6,21500.0,40.3091,40.341,40.2852,40.341,21500.0
2012-03-19 10:40:00,50.59,50.67,50.58,50.67,34900.0,40.333,40.3968,40.3251,40.3968,34900.0
2012-03-19 10:45:00,50.66,50.68,50.62,50.63,17500.0,40.3888,40.4048,40.3569,40.3649,17500.0
2012-03-19 10:50:00,50.62,50.72,50.62,50.72,76600.0,40.3569,40.4367,40.3569,40.4367,76600.0
2012-03-19 10:55:00,50.72,50.74,50.65,50.67,24500.0,40.4367,40.4526,40.3809,40.3968,24500.0
2012-03-19 11:00:00,50.66,50.67,50.58,50.58,15600.0,40.3888,40.3968,40.3251,40.3251,15600.0
2012-03-19 11:05:00,50.57,50.6,50.56,50.59,16400.0,40.3171,40.341,40.3091,40.333,16400.0
2012-03-19 11:10:00,50.58,50.62,50.55,50.57,19300.0,40.3251,40.3569,40.3011,40.3171,19300.0
2012-03-19 11:15:00,50.56,50.56,50.49,50.49,9500.0,40.3091,40.3091,40.2533,40.2533,9500.0
2012-03-19 11:20:00,50.48,50.51,50.47,50.5,8900.0,40.2453,40.2692,40.2374,40.2613,8900.0
2012-03-19 11:25:00,50.5,50.56,50.5,50.53,15000.0,40.2613,40.3091,40.2613,40.2852,15000.0
2012-03-19 11:30:00,50.52,50.53,50.5,50.5,10300.0,40.2772,40.2852,40.2613,40.2613,10300.0
2012-03-19 11:35:00,50.49,50.57,50.49,50.57,12700.0,40.2533,40.3171,40.2533,40.3171,12700.0
2012-03-19 11:40:00,50.56,50.62,50.56,50.59,58000.0,40.3091,40.3569,40.3091,40.333,58000.0
2012-03-19 11:45:00,50.59,50.62,50.59,50.6,28700.0,40.333,40.3569,40.333,40.341,28700.0
2012-03-19 11:50:00,50.59,50.61,50.56,50.56,24200.0,40.333,40.349,40.3091,40.3091,24200.0
2012-03-19 11:55:00,50.57,50.61,50.57,50.6,21700.0,40.3171,40.349,40.3171,40.341,21700.0
2012-03-19 12:00:00,50.6,50.63,50.57,50.63,17800.0,40.341,40.3649,40.3171,40.3649,17800.0
2012-03-19 12:05:00,50.63,50.63,50.55,50.55,18500.0,40.3649,40.3649,40.3011,40.3011,18500.0
2012-03-19 12:10:00,50.54,50.57,50.52,50.55,17100.0,40.2932,40.3171,40.2772,40.3011,17100.0
2012-03-19 12:15:00,50.55,50.58,50.54,50.55,7700.0,40.3011,40.3251,40.2932,40.3011,7700.0
2012-03-19 12:20:00,50.55,50.55,50.49,50.52,16200.0,40.3011,40.3011,40.2533,40.2772,16200.0
2012-03-19 12:25:00,50.52,50.52,50.49,50.51,10600.0,40.2772,40.2772,40.2533,40.2692,10600.0
2012-03-19 12:30:00,50.51,50.55,50.48,50.55,23200.0,40.2692,40.3011,40.2453,40.3011,23200.0
2012-03-19 12:35:00,50.55,50.57,50.53,50.55,16600.0,40.3011,40.3171,40.2852,40.3011,16600.0
2012-03-19 12:40:00,50.53,50.57,50.5,50.55,17700.0,40.2852,40.3171,40.2613,40.3011,17700.0
2012-03-19 12:45:00,50.55,50.55,50.49,50.5,11300.0,40.3011,40.3011,40.2533,40.2613,11300.0
2012-03-19 12:50:00,50.5,50.53,50.5,50.51,15500.0,40.2613,40.2852,40.2613,40.2692,15500.0
2012-03-19 12:55:00,50.52,50.53,50.51,50.53,20000.0,40.2772,40.2852,40.2692,40.2852,20000.0
2012-03-19 13:00:00,50.53,50.53,50.49,50.5,19500.0,40.2852,40.2852,40.2533,40.2613,19500.0
2012-03-19 13:05:00,50.5,50.51,50.49,50.49,4600.0,40.2613,40.2692,40.2533,40.2533,4600.0
2012-03-19 13:10:00,50.49,50.55,50.49,50.54,21000.0,40.2533,40.3011,40.2533,40.2932,21000.0
2012-03-19 13:15:00,50.54,50.55,50.51,50.52,10300.0,40.2932,40.3011,40.2692,40.2772,10300.0
2012-03-19 13:20:00,50.51,50.58,50.51,50.55,24500.0,40.2692,40.3251,40.2692,40.3011,24500.0
2012-03-19 13:25:00,50.55,50.55,50.52,50.54,39900.0,40.3011,40.3011,40.2772,40.2932,39900.0
2012-03-19 13:30:00,50.54,50.54,50.48,50.52,35900.0,40.2932,40.2932,40.2453,40.2772,35900.0
2012-03-19 13:35:00,50.52,50.53,50.51,50.51,17400.0,40.2772,40.2852,40.2692,40.2692,17400.0
2012-03-19 13:40:00,50.5,50.53,50.49,50.52,15700.0,40.2613,40.2852,40.2533,40.2772,15700.0
2012-03-19 13:45:00,50.51,50.53,50.51,50.52,13600.0,40.2692,40.2852,40.2692,40.2772,13600.0
2012-03-19 13:50:00,50.51,50.52,50.48,50.49,17500.0,40.2692,40.2772,40.2453,40.2533,17500.0
2012-03-19 13:55:00,50.49,50.5,50.46,50.5,19500.0,40.2533,40.2613,40.2294,40.2613,19500.0
2012-03-19 14:00:00,50.5,50.51,50.49,50.5,32000.0,40.2613,40.2692,40.2533,40.2613,32000.0
2012-03-19 14:05:00,50.49,50.51,50.43,50.51,58700.0,40.2533,40.2692,40.2055,40.2692,58700.0
2012-03-19 14:10:00,50.5,50.53,50.49,50.53,32100.0,40.2613,40.2852,40.2533,40.2852,32100.0
2012-03-19 14:15:00,50.52,50.52,50.48,50.5,27800.0,40.2772,40.2772,40.2453,40.2613,27800.0
2012-03-19 14:20:00,50.49,50.52,50.47,50.47,33200.0,40.2533,40.2772,40.2374,40.2374,33200.0
2012-03-19 14:25:00,50.48,50.51,50.46,50.51,17400.0,40.2453,40.2692,40.2294,40.2692,17400.0
2012-03-19 14:30:00,50.51,50.52,50.48,50.48,20600.0,40.2692,40.2772,40.2453,40.2453,20600.0
2012-03-19 14:35:00,50.48,50.5,50.48,50.49,14100.0,40.2453,40.2613,40.2453,40.2533,14100.0
2012-03-19 14:40:00,50.48,50.52,50.48,50.52,32800.0,40.2453,40.2772,40.2453,40.2772,32800.0
2012-03-19 14:45:00,50.52,50.52,50.48,50.5,69900.0,40.2772,40.2772,40.2453,40.2613,69900.0
2012-03-19 14:50:00,50.51,50.52,50.47,50.48,32700.0,40.2692,40.2772,40.2374,40.2453,32700.0
2012-03-19 14:55:00,50.48,50.48,50.42,50.47,28400.0,40.2453,40.2453,40.1975,40.2374,28400.0
2012-03-19 15:00:00,50.47,50.5,50.47,50.48,21000.0,40.2374,40.2613,40.2374,40.2453,21000.0
2012-03-19 15:05:00,50.48,50.51,50.47,50.51,21200.0,40.2453,40.2692,40.2374,40.2692,21200.0
2012-03-19 15:10:00,50.5,50.51,50.47,50.5,17500.0,40.2613,40.2692,40.2374,40.2613,17500.0
2012-03-19 15:15:00,50.5,50.52,50.47,50.48,33100.0,40.2613,40.2772,40.2374,40.2453,33100.0
2012-03-19 15:20:00,50.47,50.51,50.46,50.46,30800.0,40.2374,40.2692,40.2294,40.2294,30800.0
2012-03-19 15:25:00,50.46,50.49,50.44,50.48,45700.0,40.2294,40.2533,40.2134,40.2453,45700.0
2012-03-19 15:30:00,50.48,50.51,50.47,50.48,34600.0,40.2453,40.2692,40.2374,40.2453,34600.0
2012-03-19 15:35:00,50.49,50.51,50.48,50.49,21700.0,40.2533,40.2692,40.2453,40.2533,21700.0
2012-03-19 15:40:00,50.48,50.49,50.44,50.45,27000.0,40.2453,40.2533,40.2134,40.2214,27000.0
2012-03-19 15:45:00,50.46,50.47,50.44,50.45,28700.0,40.2294,40.2374,40.2134,40.2214,28700.0
2012-03-19 15:50:00,50.44,50.45,50.38,50.4,48200.0,40.2134,40.2214,40.1656,40.1816,48200.0
2012-03-19 15:55:00,50.4,50.44,50.39,50.4,106000.0,40.1816,40.2134,40.1736,40.1816,106000.0
2012-03-20 09:30:00,50.19,50.21,50.1,50.13,19200.0,40.0141,40.0301,39.9424,39.9663,19200.0
2012-03-20 09:35:00,50.13,50.28,50.1,50.23,19400.0,39.9663,40.0859,39.9424,40.046,19400.0
2012-03-20 09:40:00,50.23,50.23,50.05,50.05,22200.0,40.046,40.046,39.9025,39.9025,22200.0
2012-03-20 09:45:00,50.07,50.19,50.06,50.19,13400.0,39.9185,40.0141,39.9105,40.0141,13400.0
2012-03-20 09:50:00,50.19,50.19,50.11,50.17,17200.0,40.0141,40.0141,39.9503,39.9982,17200.0
2012-03-20 09:55:00,50.17,50.22,50.16,50.21,4600.0,39.9982,40.038,39.9902,40.0301,4600.0
2012-03-20 10:00:00,50.2,50.22,50.2,50.21,6200.0,40.0221,40.038,40.0221,40.0301,6200.0
2012-03-20 10:05:00,50.2,50.26,50.2,50.24,14200.0,40.0221,40.0699,40.0221,40.054,14200.0
2012-03-20 10:10:00,50.25,50.25,50.2,50.24,13100.0,40.062,40.062,40.0221,40.054,13100.0
2012-03-20 10:15:00,50.24,50.35,50.24,50.35,8200.0,40.054,40.1417,40.054,40.1417,8200.0
2012-03-20 10:20:00,50.34,50.36,50.25,50.26,9800.0,40.1337,40.1497,40.062,40.0699,9800.0
2012-03-20 10:25:00,50.26,50.31,50.26,50.27,6300.0,40.0699,40.1098,40.0699,40.0779,6300.0
2012-03-20 10:30:00,50.27,50.31,50.22,50.3,45000.0,40.0779,40.1098,40.038,40.1018,45000.0
2012-03-20 10:35:00,50.29,50.32,50.28,50.3,6400.0,40.0939,40.1178,40.0859,40.1018,6400.0
2012-03-20 10:40:00,50.3,50.31,50.25,50.25,4900.0,40.1018,40.1098,40.062,40.062,4900.0
2012-03-20 10:45:00,50.25,50.29,50.24,50.29,12600.0,40.062,40.0939,40.054,40.0939,12600.0
2012-03-20 10:50:00,50.28,50.32,50.26,50.31,8000.0,40.0859,40.1178,40.0699,40.1098,8000.0
2012-03-20 10:55:00,50.3,50.3,50.25,50.26,8300.0,40.1018,40.1018,40.062,40.0699,8300.0
2012-03-20 11:00:00,50.26,50.34,50.26,50.34,7300.0,40.0699,40.1337,40.0699,40.1337,7300.0
2012-03-20 11:05:00,50.33,50.37,50.33,50.37,8700.0,40.1257,40.1576,40.1257,40.1576,8700.0
2012-03-20 11:10:00,50.36,50.4,50.34,50.37,15500.0,40.1497,40.1816,40.1337,40.1576,15500.0
2012-03-20 11:15:00,50.36,50.36,50.27,50.27,6400.0,40.1497,40.1497,40.0779,40.0779,6400.0
2012-03-20 11:20:00,50.28,50.35,50.28,50.34,26100.0,40.0859,40.1417,40.0859,40.1337,26100.0
2012-03-20 11:25:00,50.34,50.37,50.32,50.37,11500.0,40.1337,40.1576,40.1178,40.1576,11500.0
2012-03-20 11:30:00,50.37,50.41,50.36,50.38,23500.0,40.1576,40.1895,40.1497,40.1656,23500.0
2012-03-20 11:35:00,50.39,50.41,50.37,50.39,9800.0,40.1736,40.1895,40.1576,40.1736,9800.0
2012-03-20 11:40:00,50.39,50.4,50.38,50.4,4600.0,40.1736,40.1816,40.1656,40.1816,4600.0
2012-03-20 11:45:00,50.41,50.41,50.38,50.39,12100.0,40.1895,40.1895,40.1656,40.1736,12100.0
2012-03-20 11:50:00,50.4,50.4,50.37,50.37,10100.0,40.1816,40.1816,40.1576,40.1576,10100.0
2012-03-20 11:55:00,50.37,50.4,50.37,50.4,12100.0,40.1576,40.1816,40.1576,40.1816,12100.0
2012-03-20 12:00:00,50.39,50.42,50.38,50.4,15500.0,40.1736,40.1975,40.1656,40.1816,15500.0
2012-03-20 12:05:00,50.39,50.4,50.37,50.39,11500.0,40.1736,40.1816,40.1576,40.1736,11500.0
2012-03-20 12:10:00,50.39,50.4,50.37,50.38,6900.0,40.1736,40.1816,40.1576,40.1656,6900.0
2012-03-20 12:15:00,50.39,50.39,50.37,50.38,5900.0,40.1736,40.1736,40.1576,40.1656,5900.0
2012-03-20 12:20:00,50.38,50.4,50.37,50.4,14000.0,40.1656,40.1816,40.1576,40.1816,14000.0
2012-03-20 12:25:00,50.39,50.4,50.36,50.38,16500.0,40.1736,40.1816,40.1497,40.1656,16500.0
2012-03-20 12:30:00,50.38,50.39,50.36,50.37,15100.0,40.1656,40.1736,40.1497,40.1576,15100.0
2012-03-20 12:35:00,50.36,50.36,50.32,50.33,7600.0,40.1497,40.1497,40.1178,40.1257,7600.0
2012-03-20 12:40:00,50.32,50.33,50.26,50.26,38200.0,40.1178,40.1257,40.0699,40.0699,38200.0
2012-03-20 12:45:00,50.26,50.26,50.22,50.25,16000.0,40.0699,40.0699,40.038,40.062,16000.0
2012-03-20 12:50:00,50.25,50.29,50.24,50.29,6500.0,40.062,40.0939,40.054,40.0939,6500.0
2012-03-20 12:55:00,50.28,50.31,50.27,50.31,9500.0,40.0859,40.1098,40.0779,40.1098,9500.0
2012-03-20 13:00:00,50.3,50.31,50.3,50.31,1700.0,40.1018,40.1098,40.1018,40.1098,1700.0
2012-03-20 13:05:00,50.31,50.36,50.3,50.35,9800.0,40.1098,40.1497,40.1018,40.1417,9800.0
2012-03-20 13:10:00,50.35,50.37,50.34,50.36,5200.0,40.1417,40.1576,40.1337,40.1497,5200.0
2012-03-20 13:15:00,50.37,50.39,50.35,50.39,9000.0,40.1576,40.1736,40.1417,40.1736,9000.0
2012-03-20 13:20:00,50.39,50.39,50.36,50.37,5400.0,40.1736,40.1736,40.1497,40.1576,5400.0
2012-03-20 13:25:00,50.38,50.41,50.38,50.41,4900.0,40.1656,40.1895,40.1656,40.1895,4900.0
2012-03-20 13:30:00,50.4,50.41,50.38,50.39,5100.0,40.1816,40.1895,40.1656,40.1736,5100.0
2012-03-20 13:35:00,50.39,50.42,50.38,50.4,11800.0,40.1736,40.1975,40.1656,40.1816,11800.0
2012-03-20 13:40:00,50.4,50.41,50.39,50.41,9600.0,40.1816,40.1895,40.1736,40.1895,9600.0
2012-03-20 13:45:00,50.41,50.42,50.37,50.41,13500.0,40.1895,40.1975,40.1576,40.1895,13500.0
2012-03-20 13:50:00,50.41,50.41,50.36,50.37,8500.0,40.1895,40.1895,40.1497,40.1576,8500.0
2012-03-20 13:55:00,50.36,50.38,50.36,50.36,7600.0,40.1497,40.1656,40.1497,40.1497,7600.0
2012-03-20 14:00:00,50.37,50.39,50.37,50.37,11900.0,40.1576,40.1736,40.1576,40.1576,11900.0
2012-03-20 14:05:00,50.37,50.38,50.36,50.37,4200.0,40.1576,40.1656,40.1497,40.1576,4200.0
2012-03-20 14:10:00,50.37,50.4,50.37,50.39,7000.0,40.1576,40.1816,40.1576,40.1736,7000.0
2012-03-20 14:15:00,50.4,50.46,50.4,50.41,27100.0,40.1816,40.2294,40.1816,40.1895,27100.0
2012-03-20 14:20:00,50.41,50.44,50.41,50.44,8400.0,40.1895,40.2134,40.1895,40.2134,8400.0
2012-03-20 14:25:00,50.44,50.46,50.41,50.41,17400.0,40.2134,40.2294,40.1895,40.1895,17400.0
2012-03-20 14:30:00,50.42,50.42,50.4,50.41,23800.0,40.1975,40.1975,40.1816,40.1895,23800.0
2012-03-20 14:35:00,50.41,50.42,50.4,50.41,14100.0,40.1895,40.1975,40.1816,40.1895,14100.0
2012-03-20 14:40:00,50.42,50.42,50.4,50.41,6500.0,40.1975,40.1975,40.1816,40.1895,6500.0
2012-03-20 14:45:00,50.42,50.42,50.41,50.41,10100.0,40.1975,40.1975,40.1895,40.1895,10100.0
2012-03-20 14:50:00,50.41,50.41,50.4,50.4,8500.0,40.1895,40.1895,40.1816,40.1816,8500.0
2012-03-20 14:55:00,50.41,50.41,50.4,50.41,9300.0,40.1895,40.1895,40.1816,40.1895,9300.0
2012-03-20 15:00:00,50.41,50.42,50.41,50.42,10200.0,40.1895,40.1975,40.1895,40.1975,10200.0
2012-03-20 15:05:00,50.42,50.44,50.42,50.44,16000.0,40.1975,40.2134,40.1975,40.2134,16000.0
2012-03-20 15:10:00,50.43,50.44,50.42,50.44,28500.0,40.2055,40.2134,40.1975,40.2134,28500.0
2012-03-20 15:15:00,50.44,50.46,50.43,50.45,10100.0,40.2134,40.2294,40.2055,40.2214,10100.0
2012-03-20 15:20:00,50.46,50.46,50.44,50.45,8100.0,40.2294,40.2294,40.2134,40.2214,8100.0
2012-03-20 15:25:00,50.44,50.47,50.43,50.46,27900.0,40.2134,40.2374,40.2055,40.2294,27900.0
2012-03-20 15:30:00,50.47,50.48,50.45,50.45,21700.0,40.2374,40.2453,40.2214,40.2214,21700.0
2012-03-20 15:35:00,50.46,50.46,50.39,50.39,27900.0,40.2294,40.2294,40.1736,40.1736,27900.0
2012-03-20 15:40:00,50.38,50.41,50.38,50.41,20300.0,40.1656,40.1895,40.1656,40.1895,20300.0
2012-03-20 15:45:00,50.4,50.41,50.35,50.36,32200.0,40.1816,40.1895,40.1417,40.1497,32200.0
2012-03-20 15:50:00,50.36,50.37,50.35,50.35,14100.0,40.1497,40.1576,40.1417,40.1417,14100.0
2012-03-20 15:55:00,50.35,50.38,50.35,50.37,46000.0,40.1417,40.1656,40.1417,40.1576,46000.0
2012-03-21 09:30:00,50.31,50.48,50.2,50.46,30200.0,40.1098,40.2453,40.0221,40.2294,30200.0
2012-03-21 09:35:00,50.47,50.5,50.44,50.49,15900.0,40.2374,40.2613,40.2134,40.2533,15900.0
2012-03-21 09:40:00,50.48,50.5,50.46,50.49,10900.0,40.2453,40.2613,40.2294,40.2533,10900.0
2012-03-21 09:45:00,50.48,50.6,50.45,50.47,27500.0,40.2453,40.341,40.2214,40.2374,27500.0
2012-03-21 09:50:00,50.45,50.49,50.37,50.38,39700.0,40.2214,40.2533,40.1576,40.1656,39700.0
2012-03-21 09:55:00,50.39,50.39,50.33,50.36,12500.0,40.1736,40.1736,40.1257,40.1497,12500.0
2012-03-21 10:00:00,50.38,50.47,50.3,50.34,29000.0,40.1656,40.2374,40.1018,40.1337,29000.0
2012-03-21 10:05:00,50.34,50.34,50.28,50.28,15800.0,40.1337,40.1337,40.0859,40.0859,15800.0
2012-03-21 10:10:00,50.28,50.45,50.18,50.2,46200.0,40.0859,40.2214,40.0062,40.0221,46200.0
2012-03-21 10:15:00,50.19,50.2,50.09,50.1,24400.0,40.0141,40.0221,39.9344,39.9424,24400.0
2012-03-21 10:20:00,50.1,50.25,50.1,50.24,11100.0,39.9424,40.062,39.9424,40.054,11100.0
2012-03-21 10:25:00,50.25,50.31,50.23,50.27,12700.0,40.062,40.1098,40.046,40.0779,12700.0
2012-03-21 10:30:00,50.27,50.34,50.26,50.34,15100.0,40.0779,40.1337,40.0699,40.1337,15100.0
2012-03-21 10:35:00,50.34,50.43,50.34,50.42,13400.0,40.1337,40.2055,40.1337,40.1975,13400.0
2012-03-21 10:40:00,50.43,50.43,50.31,50.34,15400.0,40.2055,40.2055,40.1098,40.1337,15400.0
2012-03-21 10:45:00,50.35,50.36,50.32,50.35,7400.0,40.1417,40.1497,40.1178,40.1417,7400.0
2012-03-21 10:50:00,50.36,50.46,50.36,50.42,7100.0,40.1497,40.2294,40.1497,40.1975,7100.0
2012-03-21 10:55:00,50.43,50.43,50.29,50.29,12500.0,40.2055,40.2055,40.0939,40.0939,12500.0
2012-03-21 11:00:00,50.29,50.34,50.25,50.33,13800.0,40.0939,40.1337,40.062,40.1257,13800.0
2012-03-21 11:05:00,50.32,50.33,50.29,50.29,5900.0,40.1178,40.1257,40.0939,40.0939,5900.0
2012-03-21 11:10:00,50.28,50.32,50.2,50.21,32700.0,40.0859,40.1178,40.0221,40.0301,32700.0
2012-03-21 11:15:00,50.2,50.39,50.2,50.39,17500.0,40.0221,40.1736,40.0221,40.1736,17500.0
2012-03-21 11:20:00,50.39,50.39,50.36,50.36,6000.0,40.1736,40.1736,40.1497,40.1497,6000.0
2012-03-21 11:25:00,50.36,50.4,50.34,50.4,8000.0,40.1497,40.1816,40.1337,40.1816,8000.0
2012-03-21 11:30:00,50.39,50.43,50.39,50.42,5200.0,40.1736,40.2055,40.1736,40.1975,5200.0
2012-03-21 11:35:00,50.42,50.49,50.42,50.45,16100.0,40.1975,40.2533,40.1975,40.2214,16100.0
2012-03-21 11:40:00,50.44,50.44,50.39,50.4,7800.0,40.2134,40.2134,40.1736,40.1816,7800.0
2012-03-21 11:45:00,50.4,50.43,50.4,50.41,11400.0,40.1816,40.2055,40.1816,40.1895,11400.0
2012-03-21 11:50:00,50.41,50.41,50.38,50.4,16000.0,40.1895,40.1895,40.1656,40.1816,16000.0
2012-03-21 11:55:00,50.4,50.4,50.38,50.39,8600.0,40.1816,40.1816,40.1656,40.1736,8600.0
2012-03-21 12:00:00,50.38,50.42,50.38,50.39,8000.0,40.1656,40.1975,40.1656,40.1736,8000.0
2012-03-21 12:05:00,50.39,50.42,50.38,50.41,5900.0,40.1736,40.1975,40.1656,40.1895,5900.0
2012-03-21 12:10:00,50.4,50.49,50.4,50.45,26600.0,40.1816,40.2533,40.1816,40.2214,26600.0
2012-03-21 12:15:00,50.45,50.45,50.44,50.45,3500.0,40.2214,40.2214,40.2134,40.2214,3500.0
2012-03-21 12:20:00,50.45,50.46,50.4,50.42,19300.0,40.2214,40.2294,40.1816,40.1975,19300.0
2012-03-21 12:25:00,50.42,50.46,50.42,50.43,13600.0,40.1975,40.2294,40.1975,40.2055,13600.0
2012-03-21 12:30:00,50.43,50.45,50.42,50.45,5300.0,40.2055,40.2214,40.1975,40.2214,5300.0
2012-03-21 12:35:00,50.45,50.45,50.43,50.43,6500.0,40.2214,40.2214,40.2055,40.2055,6500.0
2012-03-21 12:40:00,50.44,50.45,50.43,50.45,15800.0,40.2134,40.2214,40.2055,40.2214,15800.0
2012-03-21 12:45:00,50.45,50.46,50.44,50.45,6500.0,40.2214,40.2294,40.2134,40.2214,6500.0
2012-03-21 12:50:00,50.44,50.45,50.44,50.45,27900.0,40.2134,40.2214,40.2134,40.2214,27900.0
2012-03-21 12:55:00,50.45,50.45,50.44,50.45,7700.0,40.2214,40.2214,40.2134,40.2214,7700.0
2012-03-21 13:00:00,50.45,50.45,50.44,50.45,3300.0,40.2214,40.2214,40.2134,40.2214,3300.0
2012-03-21 13:05:00,50.45,50.45,50.4,50.4,13900.0,40.2214,40.2214,40.1816,40.1816,13900.0
2012-03-21 13:10:00,50.4,50.41,50.39,50.41,8300.0,40.1816,40.1895,40.1736,40.1895,8300.0
2012-03-21 13:15:00,50.41,50.42,50.4,50.41,11500.0,40.1895,40.1975,40.1816,40.1895,11500.0
2012-03-21 13:20:00,50.41,50.41,50.4,50.41,7200.0,40.1895,40.1895,40.1816,40.1895,7200.0
2012-03-21 13:25:00,50.4,50.42,50.39,50.41,9400.0,40.1816,40.1975,40.1736,40.1895,9400.0
2012-03-21 13:30:00,50.41,50.44,50.4,50.43,6300.0,40.1895,40.2134,40.1816,40.2055,6300.0
2012-03-21 13:35:00,50.44,50.44,50.41,50.43,7400.0,40.2134,40.2134,40.1895,40.2055,7400.0
2012-03-21 13:40:00,50.44,50.44,50.38,50.4,16500.0,40.2134,40.2134,40.1656,40.1816,16500.0
2012-03-21 13:45:00,50.4,50.41,50.38,50.39,10500.0,40.1816,40.1895,40.1656,40.1736,10500.0
2012-03-21 13:50:00,50.4,50.41,50.38,50.4,16000.0,40.1816,40.1895,40.1656,40.1816,16000.0
2012-03-21 13:55:00,50.39,50.4,50.35,50.35,17300.0,40.1736,40.1816,40.1417,40.1417,17300.0
2012-03-21 14:00:00,50.36,50.4,50.35,50.35,22300.0,40.1497,40.1816,40.1417,40.1417,22300.0
2012-03-21 14:05:00,50.36,50.38,50.35,50.35,18000.0,40.1497,40.1656,40.1417,40.1417,18000.0
2012-03-21 14:10:00,50.36,50.42,50.34,50.42,25700.0,40.1497,40.1975,40.1337,40.1975,25700.0
2012-03-21 14:15:00,50.42,50.47,50.41,50.41,25000.0,40.1975,40.2374,40.1895,40.1895,25000.0
2012-03-21 14:20:00,50.41,50.41,50.38,50.4,11400.0,40.1895,40.1895,40.1656,40.1816,11400.0
2012-03-21 14:25:00,50.4,50.42,50.39,50.42,17800.0,40.1816,40.1975,40.1736,40.1975,17800.0
2012-03-21 14:30:00,50.42,50.47,50.41,50.43,47800.0,40.1975,40.2374,40.1895,40.2055,47800.0
2012-03-21 14:35:00,50.41,50.44,50.41,50.44,13600.0,40.1895,40.2134,40.1895,40.2134,13600.0
2012-03-21 14:40:00,50.44,50.44,50.42,50.44,18500.0,40.2134,40.2134,40.1975,40.2134,18500.0
2012-03-21 14:45:00,50.44,50.44,50.42,50.42,8300.0,40.2134,40.2134,40.1975,40.1975,8300.0
2012-03-21 14:50:00,50.43,50.43,50.41,50.42,25900.0,40.2055,40.2055,40.1895,40.1975,25900.0
2012-03-21 14:55:00,50.42,50.47,50.41,50.45,30100.0,40.1975,40.2374,40.1895,40.2214,30100.0
2012-03-21 15:00:00,50.45,50.46,50.44,50.46,26900.0,40.2214,40.2294,40.2134,40.2294,26900.0
2012-03-21 15:05:00,50.45,50.55,50.45,50.5,135000.0,40.2214,40.3011,40.2214,40.2613,135000.0
2012-03-21 15:10:00,50.51,50.51,50.44,50.44,61800.0,40.2692,40.2692,40.2134,40.2134,61800.0
2012-03-21 15:15:00,50.45,50.5,50.44,50.48,207500.0,40.2214,40.2613,40.2134,40.2453,207500.0
2012-03-21 15:20:00,50.48,50.49,50.46,50.47,14500.0,40.2453,40.2533,40.2294,40.2374,14500.0
2012-03-21 15:25:00,50.47,50.48,50.4,50.42,29600.0,40.2374,40.2453,40.1816,40.1975,29600.0
2012-03-21 15:30:00,50.42,50.46,50.42,50.43,38800.0,40.1975,40.2294,40.1975,40.2055,38800.0
2012-03-21 15:35:00,50.43,50.45,50.39,50.44,30600.0,40.2055,40.2214,40.1736,40.2134,30600.0
2012-03-21 15:40:00,50.44,50.44,50.39,50.4,55700.0,40.2134,40.2134,40.1736,40.1816,55700.0
2012-03-21 15:45:00,50.39,50.43,50.36,50.38,275400.0,40.1736,40.2055,40.1497,40.1656,275400.0
2012-03-21 15:50:00,50.37,50.38,50.28,50.28,61100.0,40.1576,40.1656,40.0859,40.0859,61100.0
2012-03-21 15:55:00,50.29,50.3,50.25,50.26,122000.0,40.0939,40.1018,40.062,40.0699,122000.0
2012-03-22 09:30:00,49.98,50.16,49.97,50.03,95300.0,39.8467,39.9902,39.8387,39.8866,95300.0
2012-03-22 09:35:00,50.02,50.17,49.99,50.03,24600.0,39.8786,39.9982,39.8547,39.8866,24600.0
2012-03-22 09:40:00,50.02,50.14,49.98,50.06,24200.0,39.8786,39.9743,39.8467,39.9105,24200.0
2012-03-22 09:45:00,50.07,50.14,50.02,50.1,11400.0,39.9185,39.9743,39.8786,39.9424,11400.0
2012-03-22 09:50:00,50.07,50.15,50.02,50.15,7800.0,39.9185,39.9822,39.8786,39.9822,7800.0
2012-03-22 09:55:00,50.15,50.16,50.13,50.16,6800.0,39.9822,39.9902,39.9663,39.9902,6800.0
2012-03-22 10:00:00,50.17,50.24,50.14,50.21,5900.0,39.9982,40.054,39.9743,40.0301,5900.0
2012-03-22 10:05:00,50.22,50.24,50.2,50.21,10000.0,40.038,40.054,40.0221,40.0301,10000.0
2012-03-22 10:10:00,50.21,50.25,50.21,50.21,5600.0,40.0301,40.062,40.0301,40.0301,5600.0
2012-03-22 10:15:00,50.21,50.21,50.11,50.17,19300.0,40.0301,40.0301,39.9503,39.9982,19300.0
2012-03-22 10:20:00,50.16,50.19,50.16,50.16,2500.0,39.9902,40.0141,39.9902,39.9902,2500.0
2012-03-22 10:25:00,50.16,50.2,50.14,50.2,20400.0,39.9902,40.0221,39.9743,40.0221,20400.0
2012-03-22 10:30:00,50.2,50.26,50.18,50.2,17800.0,40.0221,40.0699,40.0062,40.0221,17800.0
2012-03-22 10:35:00,50.2,50.25,50.19,50.2,5600.0,40.0221,40.062,40.0141,40.0221,5600.0
2012-03-22 10:40:00,50.19,50.26,50.16,50.26,11600.0,40.0141,40.0699,39.9902,40.0699,11600.0
2012-03-22 10:45:00,50.25,50.26,50.17,50.17,6100.0,40.062,40.0699,39.9982,39.9982,6100.0
2012-03-22 10:50:00,50.16,50.17,50.15,50.16,9100.0,39.9902,39.9982,39.9822,39.9902,9100.0
2012-03-22 10:55:00,50.16,50.18,50.13,50.13,6500.0,39.9902,40.0062,39.9663,39.9663,6500.0
2012-03-22 11:00:00,50.12,50.15,50.05,50.13,31400.0,39.9583,39.9822,39.9025,39.9663,31400.0
2012-03-22 11:05:00,50.11,50.11,50.05,50.05,8900.0,39.9503,39.9503,39.9025,39.9025,8900.0
2012-03-22 11:10:00,50.05,50.09,50.03,50.03,8200.0,39.9025,39.9344,39.8866,39.8866,8200.0
2012-03-22 11:15:00,50.04,50.05,50.03,50.03,12200.0,39.8945,39.9025,39.8866,39.8866,12200.0
2012-03-22 11:20:00,50.03,50.07,50.03,50.06,9600.0,39.8866,39.9185,39.8866,39.9105,9600.0
2012-03-22 11:25:00,50.06,50.08,50.06,50.06,4700.0,39.9105,39.9264,39.9105,39.9105,4700.0
2012-03-22 11:30:00,50.07,50.13,50.07,50.12,7700.0,39.9185,39.9663,39.9185,39.9583,7700.0
2012-03-22 11:35:00,50.12,50.15,50.12,50.13,7400.0,39.9583,39.9822,39.9583,39.9663,7400.0
2012-03-22 11:40:00,50.13,50.13,50.09,50.09,3000.0,39.9663,39.9663,39.9344,39.9344,3000.0
2012-03-22 11:45:00,50.1,50.13,50.1,50.1,5100.0,39.9424,39.9663,39.9424,39.9424,5100.0
2012-03-22 11:50:00,50.1,50.16,50.1,50.14,10800.0,39.9424,39.9902,39.9424,39.9743,10800.0
2012-03-22 11:55:00,50.14,50.14,50.12,50.13,5300.0,39.9743,39.9743,39.9583,39.9663,5300.0
2012-03-22 12:00:00,50.13,50.16,50.13,50.15,17700.0,39.9663,39.9902,39.9663,39.9822,17700.0
2012-03-22 12:05:00,50.16,50.17,50.12,50.13,8100.0,39.9902,39.9982,39.9583,39.9663,8100.0
2012-03-22 12:10:00,50.14,50.19,50.13,50.13,6100.0,39.9743,40.0141,39.9663,39.9663,6100.0
2012-03-22 12:15:00,50.13,50.19,50.12,50.12,7400.0,39.9663,40.0141,39.9583,39.9583,7400.0
2012-03-22 12:20:00,50.13,50.2,50.13,50.17,84800.0,39.9663,40.0221,39.9663,39.9982,84800.0
2012-03-22 12:25:00,50.17,50.21,50.16,50.21,171600.0,39.9982,40.0301,39.9902,40.0301,171600.0
2012-03-22 12:30:00,50.21,50.23,50.16,50.16,11700.0,40.0301,40.046,39.9902,39.9902,11700.0
2012-03-22 12:35:00,50.16,50.25,50.14,50.22,47700.0,39.9902,40.062,39.9743,40.038,47700.0
2012-03-22 12:40:00,50.19,50.21,50.18,50.18,6600.0,40.0141,40.0301,40.0062,40.0062,6600.0
2012-03-22 12:45:00,50.17,50.18,50.14,50.14,14300.0,39.9982,40.0062,39.9743,39.9743,14300.0
2012-03-22 12:50:00,50.15,50.21,50.15,50.19,9700.0,39.9822,40.0301,39.9822,40.0141,9700.0
2012-03-22 12:55:00,50.18,50.2,50.12,50.12,38300.0,40.0062,40.0221,39.9583,39.9583,38300.0
2012-03-22 13:00:00,50.12,50.21,50.12,50.2,52700.0,39.9583,40.0301,39.9583,40.0221,52700.0
2012-03-22 13:05:00,50.2,50.22,50.16,50.16,6300.0,40.0221,40.038,39.9902,39.9902,6300.0
2012-03-22 13:10:00,50.15,50.23,50.13,50.2,34000.0,39.9822,40.046,39.9663,40.0221,34000.0
2012-03-22 13:15:00,50.2,50.21,50.2,50.2,6600.0,40.0221,40.0301,40.0221,40.0221,6600.0
2012-03-22 13:20:00,50.2,50.23,50.2,50.2,9500.0,40.0221,40.046,40.0221,40.0221,9500.0
2012-03-22 13:25:00,50.2,50.28,50.19,50.24,19300.0,40.0221,40.0859,40.0141,40.054,19300.0
2012-03-22 13:30:00,50.23,50.23,50.19,50.21,4400.0,40.046,40.046,40.0141,40.0301,4400.0
2012-03-22 13:35:00,50.21,50.3,50.21,50.28,11700.0,40.0301,40.1018,40.0301,40.0859,11700.0
2012-03-22 13:40:00,50.27,50.29,50.27,50.27,4400.0,40.0779,40.0939,40.0779,40.0779,4400.0
2012-03-22 13:45:00,50.27,50.28,50.22,50.22,20700.0,40.0779,40.0859,40.038,40.038,20700.0
2012-03-22 13:50:00,50.21,50.22,50.18,50.2,6500.0,40.0301,40.038,40.0062,40.0221,6500.0
2012-03-22 13:55:00,50.2,50.2,50.14,50.17,16900.0,40.0221,40.0221,39.9743,39.9982,16900.0
2012-03-22 14:00:00,50.17,50.21,50.16,50.2,67900.0,39.9982,40.0301,39.9902,40.0221,67900.0
2012-03-22 14:05:00,50.22,50.23,50.14,50.17,28300.0,40.038,40.046,39.9743,39.9982,28300.0
2012-03-22 14:10:00,50.16,50.21,50.13,50.21,26400.0,39.9902,40.0301,39.9663,40.0301,26400.0
2012-03-22 14:15:00,50.21,50.23,50.2,50.2,4700.0,40.0301,40.046,40.0221,40.0221,4700.0
2012-03-22 14:20:00,50.2,50.23,50.19,50.2,24500.0,40.0221,40.046,40.0141,40.0221,24500.0
2012-03-22 14:25:00,50.2,50.26,50.18,50.24,26500.0,40.0221,40.0699,40.0062,40.054,26500.0
2012-03-22 14:30:00,50.25,50.26,50.15,50.15,45900.0,40.062,40.0699,39.9822,39.9822,45900.0
2012-03-22 14:35:00,50.16,50.23,50.13,50.23,40300.0,39.9902,40.046,39.9663,40.046,40300.0
2012-03-22 14:40:00,50.23,50.24,50.2,50.22,14500.0,40.046,40.054,40.0221,40.038,14500.0
2012-03-22 14:45:00,50.22,50.23,50.2,50.21,15900.0,40.038,40.046,40.0221,40.0301,15900.0
2012-03-22 14:50:00,50.21,50.21,50.18,50.18,8900.0,40.0301,40.0301,40.0062,40.0062,8900.0
2012-03-22 14:55:00,50.19,50.21,50.18,50.2,34500.0,40.0141,40.0301,40.0062,40.0221,34500.0
2012-03-22 15:00:00,50.21,50.21,50.18,50.19,43500.0,40.0301,40.0301,40.0062,40.0141,43500.0
2012-03-22 15:05:00,50.2,50.22,50.18,50.2,50800.0,40.0221,40.038,40.0062,40.0221,50800.0
2012-03-22 15:10:00,50.21,50.22,50.2,50.21,14900.0,40.0301,40.038,40.0221,40.0301,14900.0
2012-03-22 15:15:00,50.21,50.21,50.19,50.2,48400.0,40.0301,40.0301,40.0141,40.0221,48400.0
2012-03-22 15:20:00,50.2,50.24,50.19,50.21,36400.0,40.0221,40.054,40.0141,40.0301,36400.0
2012-03-22 15:25:00,50.21,50.26,50.21,50.24,29300.0,40.0301,40.0699,40.0301,40.054,29300.0
2012-03-22 15:30:00,50.24,50.24,50.17,50.2,31700.0,40.054,40.054,39.9982,40.0221,31700.0
2012-03-22 15:35:00,50.2,50.3,50.2,50.26,30900.0,40.0221,40.1018,40.0221,40.0699,30900.0
2012-03-22 15:40:00,50.27,50.33,50.21,50.27,35400.0,40.0779,40.1257,40.0301,40.0779,35400.0
2012-03-22 15:45:00,50.28,50.36,50.26,50.33,51600.0,40.0859,40.1497,40.0699,40.1257,51600.0
2012-03-22 15:50:00,50.32,50.32,50.28,50.3,40100.0,40.1178,40.1178,40.0859,40.1018,40100.0
2012-03-22 15:55:00,50.3,50.33,50.29,50.31,80400.0,40.1018,40.1257,40.0939,40.1098,80400.0
2012-03-23 09:30:00,50.27,50.3,50.12,50.15,14900.0,40.0779,40.1018,39.9583,39.9822,14900.0
2012-03-23 09:35:00,50.15,50.17,50.06,50.06,5700.0,39.9822,39.9982,39.9105,39.9105,5700.0
2012-03-23 09:40:00,50.06,50.08,49.99,50.0,7200.0,39.9105,39.9264,39.8547,39.8627,7200.0
2012-03-23 09:45:00,49.99,50.02,49.99,50.01,3700.0,39.8547,39.8786,39.8547,39.8706,3700.0
2012-03-23 09:50:00,50.01,50.03,49.98,49.99,6300.0,39.8706,39.8866,39.8467,39.8547,6300.0
2012-03-23 09:55:00,49.99,50.02,49.98,50.01,14200.0,39.8547,39.8786,39.8467,39.8706,14200.0
2012-03-23 10:00:00,50.0,50.04,49.99,50.02,28400.0,39.8627,39.8945,39.8547,39.8786,28400.0
2012-03-23 10:05:00,50.01,50.03,49.98,50.01,25100.0,39.8706,39.8866,39.8467,39.8706,25100.0
2012-03-23 10:10:00,50.0,50.05,49.99,50.04,8400.0,39.8627,39.9025,39.8547,39.8945,8400.0
2012-03-23 10:15:00,50.03,50.12,50.03,50.1,9700.0,39.8866,39.9583,39.8866,39.9424,9700.0
2012-03-23 10:20:00,50.09,50.14,50.04,50.14,10200.0,39.9344,39.9743,39.8945,39.9743,10200.0
2012-03-23 10:25:00,50.13,50.13,50.06,50.06,7400.0,39.9663,39.9663,39.9105,39.9105,7400.0
2012-03-23 10:30:00,50.06,50.08,50.04,50.04,6100.0,39.9105,39.9264,39.8945,39.8945,6100.0
2012-03-23 10:35:00,50.04,50.1,50.03,50.09,10000.0,39.8945,39.9424,39.8866,39.9344,10000.0
2012-03-23 10:40:00,50.08,50.15,50.07,50.11,9300.0,39.9264,39.9822,39.9185,39.9503,9300.0
2012-03-23 10:45:00,50.09,50.14,50.08,50.13,3700.0,39.9344,39.9743,39.9264,39.9663,3700.0
2012-03-23 10:50:00,50.13,50.15,50.11,50.14,6700.0,39.9663,39.9822,39.9503,39.9743,6700.0
2012-03-23 10:55:00,50.14,50.14,50.1,50.11,4300.0,39.9743,39.9743,39.9424,39.9503,4300.0
2012-03-23 11:00:00,50.12,50.13,50.07,50.07,4600.0,39.9583,39.9663,39.9185,39.9185,4600.0
2012-03-23 11:05:00,50.08,50.11,50.08,50.1,4500.0,39.9264,39.9503,39.9264,39.9424,4500.0
2012-03-23 11:10:00,50.1,50.12,50.05,50.11,6100.0,39.9424,39.9583,39.9025,39.9503,6100.0
2012-03-23 11:15:00,50.12,50.19,50.1,50.18,6300.0,39.9583,40.0141,39.9424,40.0062,6300.0
2012-03-23 11:20:00,50.19,50.25,50.19,50.25,8900.0,40.0141,40.062,40.0141,40.062,8900.0
2012-03-23 11:25:00,50.25,50.29,50.23,50.29,8500.0,40.062,40.0939,40.046,40.0939,8500.0
2012-03-23 11:30:00,50.3,50.35,50.29,50.34,9200.0,40.1018,40.1417,40.0939,40.1337,9200.0
2012-03-23 11:35:00,50.35,50.35,50.31,50.32,3100.0,40.1417,40.1417,40.1098,40.1178,3100.0
2012-03-23 11:40:00,50.31,50.32,50.3,50.31,5700.0,40.1098,40.1178,40.1018,40.1098,5700.0
2012-03-23 11:45:00,50.31,50.35,50.3,50.34,8600.0,40.1098,40.1417,40.1018,40.1337,8600.0
2012-03-23 11:50:00,50.33,50.35,50.32,50.35,3800.0,40.1257,40.1417,40.1178,40.1417,3800.0
2012-03-23 11:55:00,50.35,50.39,50.35,50.37,4000.0,40.1417,40.1736,40.1417,40.1576,4000.0
2012-03-23 12:00:00,50.37,50.38,50.34,50.34,4400.0,40.1576,40.1656,40.1337,40.1337,4400.0
2012-03-23 12:05:00,50.34,50.35,50.33,50.33,3200.0,40.1337,40.1417,40.1257,40.1257,3200.0
2012-03-23 12:10:00,50.32,50.32,50.3,50.3,3900.0,40.1178,40.1178,40.1018,40.1018,3900.0
2012-03-23 12:15:00,50.31,50.35,50.31,50.34,12700.0,40.1098,40.1417,40.1098,40.1337,12700.0
2012-03-23 12:20:00,50.34,50.34,50.3,50.31,3800.0,40.1337,40.1337,40.1018,40.1098,3800.0
2012-03-23 12:25:00,50.31,50.34,50.3,50.31,4600.0,40.1098,40.1337,40.1018,40.1098,4600.0
2012-03-23 12:30:00,50.31,50.31,50.22,50.22,9400.0,40.1098,40.1098,40.038,40.038,9400.0
2012-03-23 12:35:00,50.22,50.29,50.2,50.29,15600.0,40.038,40.0939,40.0221,40.0939,15600.0
2012-03-23 12:40:00,50.29,50.33,50.28,50.33,5100.0,40.0939,40.1257,40.0859,40.1257,5100.0
2012-03-23 12:45:00,50.34,50.37,50.33,50.37,2500.0,40.1337,40.1576,40.1257,40.1576,2500.0
2012-03-23 12:50:00,50.38,50.4,50.34,50.4,9200.0,40.1656,40.1816,40.1337,40.1816,9200.0
2012-03-23 12:55:00,50.4,50.44,50.37,50.4,8700.0,40.1816,40.2134,40.1576,40.1816,8700.0
2012-03-23 13:00:00,50.4,50.41,50.36,50.37,34000.0,40.1816,40.1895,40.1497,40.1576,34000.0
2012-03-23 13:05:00,50.38,50.38,50.33,50.34,3700.0,40.1656,40.1656,40.1257,40.1337,3700.0
2012-03-23 13:10:00,50.34,50.34,50.3,50.31,2400.0,40.1337,40.1337,40.1018,40.1098,2400.0
2012-03-23 13:15:00,50.31,50.32,50.31,50.31,1800.0,40.1098,40.1178,40.1098,40.1098,1800.0
2012-03-23 13:20:00,50.31,50.34,50.31,50.32,3200.0,40.1098,40.1337,40.1098,40.1178,3200.0
2012-03-23 13:25:00,50.32,50.32,50.28,50.28,14500.0,40.1178,40.1178,40.0859,40.0859,14500.0
2012-03-23 13:30:00,50.28,50.3,50.27,50.27,18700.0,40.0859,40.1018,40.0779,40.0779,18700.0
2012-03-23 13:35:00,50.27,50.28,50.24,50.25,4900.0,40.0779,40.0859,40.054,40.062,4900.0
2012-03-23 13:40:00,50.25,50.27,50.23,50.23,8600.0,40.062,40.0779,40.046,40.046,8600.0
2012-03-23 13:45:00,50.23,50.23,50.22,50.23,9000.0,40.046,40.046,40.038,40.046,9000.0
2012-03-23 13:50:00,50.23,50.3,50.22,50.27,37600.0,40.046,40.1018,40.038,40.0779,37600.0
2012-03-23 13:55:00,50.27,50.28,50.25,50.26,30700.0,40.0779,40.0859,40.062,40.0699,30700.0
2012-03-23 14:00:00,50.27,50.29,50.25,50.28,4200.0,40.0779,40.0939,40.062,40.0859,4200.0
2012-03-23 14:05:00,50.28,50.3,50.25,50.3,8700.0,40.0859,40.1018,40.062,40.1018,8700.0
2012-03-23 14:10:00,50.29,50.41,50.29,50.29,102100.0,40.0939,40.1895,40.0939,40.0939,102100.0
2012-03-23 14:15:00,50.3,50.39,50.27,50.38,11900.0,40.1018,40.1736,40.0779,40.1656,11900.0
2012-03-23 14:20:00,50.39,50.48,50.39,50.47,36000.0,40.1736,40.2453,40.1736,40.2374,36000.0
2012-03-23 14:25:00,50.47,50.5,50.46,50.5,6300.0,40.2374,40.2613,40.2294,40.2613,6300.0
2012-03-23 14:30:00,50.49,50.53,50.49,50.52,13000.0,40.2533,40.2852,40.2533,40.2772,13000.0
2012-03-23 14:35:00,50.52,50.58,50.51,50.57,116900.0,40.2772,40.3251,40.2692,40.3171,116900.0
2012-03-23 14:40:00,50.56,50.6,50.53,50.57,128800.0,40.3091,40.341,40.2852,40.3171,128800.0
2012-03-23 14:45:00,50.57,50.57,50.53,50.54,4100.0,40.3171,40.3171,40.2852,40.2932,4100.0
2012-03-23 14:50:00,50.54,50.59,50.53,50.59,10900.0,40.2932,40.333,40.2852,40.333,10900.0
2012-03-23 14:55:00,50.58,50.61,50.58,50.6,26000.0,40.3251,40.349,40.3251,40.341,26000.0
2012-03-23 15:00:00,50.61,50.63,50.59,50.6,21000.0,40.349,40.3649,40.333,40.341,21000.0
2012-03-23 15:05:00,50.6,50.62,50.59,50.6,8800.0,40.341,40.3569,40.333,40.341,8800.0
2012-03-23 15:10:00,50.6,50.63,50.59,50.63,27700.0,40.341,40.3649,40.333,40.3649,27700.0
2012-03-23 15:15:00,50.62,50.63,50.61,50.62,10700.0,40.3569,40.3649,40.349,40.3569,10700.0
2012-03-23 15:20:00,50.62,50.66,50.61,50.65,24200.0,40.3569,40.3888,40.349,40.3809,24200.0
2012-03-23 15:25:00,50.65,50.75,50.64,50.68,170300.0,40.3809,40.4606,40.3729,40.4048,170300.0
2012-03-23 15:30:00,50.68,50.71,50.64,50.65,26200.0,40.4048,40.4287,40.3729,40.3809,26200.0
2012-03-23 15:35:00,50.65,50.67,50.64,50.65,24300.0,40.3809,40.3968,40.3729,40.3809,24300.0
2012-03-23 15:40:00,50.66,50.67,50.62,50.66,25800.0,40.3888,40.3968,40.3569,40.3888,25800.0
2012-03-23 15:45:00,50.65,50.67,50.61,50.64,37300.0,40.3809,40.3968,40.349,40.3729,37300.0
2012-03-23 15:50:00,50.65,50.66,50.64,50.65,40400.0,40.3809,40.3888,40.3729,40.3809,40400.0
2012-03-23 15:55:00,50.66,50.67,50.64,50.66,85500.0,40.3888,40.3968,40.3729,40.3888,85500.0
2012-03-26 09:30:00,50.75,51.45,50.65,51.4,81600.0,40.4606,41.0187,40.3809,40.9788,81600.0
2012-03-26 09:35:00,51.4,51.59,51.2,51.2,36200.0,40.9788,41.1303,40.8194,40.8194,36200.0
2012-03-26 09:40:00,51.19,51.35,51.18,51.25,16300.0,40.8114,40.9389,40.8034,40.8592,16300.0
2012-03-26 09:45:00,51.25,51.26,51.01,51.06,23400.0,40.8592,40.8672,40.6679,40.7077,23400.0
2012-03-26 09:50:00,51.06,51.07,50.94,50.94,16000.0,40.7077,40.7157,40.6121,40.6121,16000.0
2012-03-26 09:55:00,50.94,51.03,50.89,51.01,15400.0,40.6121,40.6838,40.5722,40.6679,15400.0
2012-03-26 10:00:00,50.98,51.06,50.92,51.01,24800.0,40.644,40.7077,40.5961,40.6679,24800.0
2012-03-26 10:05:00,51.02,51.07,50.99,51.07,18200.0,40.6758,40.7157,40.6519,40.7157,18200.0
2012-03-26 10:10:00,51.09,51.13,51.0,51.04,17300.0,40.7317,40.7635,40.6599,40.6918,17300.0
2012-03-26 10:15:00,51.04,51.13,51.04,51.11,14900.0,40.6918,40.7635,40.6918,40.7476,14900.0
2012-03-26 10:20:00,51.11,51.13,51.05,51.05,26800.0,40.7476,40.7635,40.6998,40.6998,26800.0
2012-03-26 10:25:00,51.05,51.06,50.96,50.96,9000.0,40.6998,40.7077,40.628,40.628,9000.0
2012-03-26 10:30:00,50.95,51.01,50.93,50.99,62900.0,40.62,40.6679,40.6041,40.6519,62900.0
2012-03-26 10:35:00,51.0,51.02,50.96,51.02,16900.0,40.6599,40.6758,40.628,40.6758,16900.0
2012-03-26 10:40:00,51.01,51.13,51.01,51.05,11300.0,40.6679,40.7635,40.6679,40.6998,11300.0
2012-03-26 10:45:00,51.05,51.05,50.98,51.0,114000.0,40.6998,40.6998,40.644,40.6599,114000.0
2012-03-26 10:50:00,51.02,51.11,51.01,51.08,69400.0,40.6758,40.7476,40.6679,40.7237,69400.0
2012-03-26 10:55:00,51.07,51.07,50.95,51.0,18700.0,40.7157,40.7157,40.62,40.6599,18700.0
2012-03-26 11:00:00,51.01,51.05,50.96,50.96,10700.0,40.6679,40.6998,40.628,40.628,10700.0
2012-03-26 11:05:00,50.96,51.04,50.96,50.99,15300.0,40.628,40.6918,40.628,40.6519,15300.0
2012-03-26 11:10:00,51.0,51.0,50.95,50.96,7500.0,40.6599,40.6599,40.62,40.628,7500.0
2012-03-26 11:15:00,50.95,50.95,50.88,50.91,14400.0,40.62,40.62,40.5642,40.5882,14400.0
2012-03-26 11:20:00,50.91,50.93,50.87,50.88,12000.0,40.5882,40.6041,40.5563,40.5642,12000.0
2012-03-26 11:25:00,50.88,51.01,50.85,50.98,79500.0,40.5642,40.6679,40.5403,40.644,79500.0
2012-03-26 11:30:00,50.98,50.98,50.91,50.91,12600.0,40.644,40.644,40.5882,40.5882,12600.0
2012-03-26 11:35:00,50.92,51.01,50.91,50.98,15500.0,40.5961,40.6679,40.5882,40.644,15500.0
2012-03-26 11:40:00,50.98,51.0,50.98,50.99,23500.0,40.644,40.6599,40.644,40.6519,23500.0
2012-03-26 11:45:00,50.99,51.0,50.98,51.0,10500.0,40.6519,40.6599,40.644,40.6599,10500.0
2012-03-26 11:50:00,50.99,51.01,50.98,51.0,25400.0,40.6519,40.6679,40.644,40.6599,25400.0
2012-03-26 11:55:00,51.0,51.01,50.99,51.0,6700.0,40.6599,40.6679,40.6519,40.6599,6700.0
2012-03-26 12:00:00,51.0,51.01,50.98,51.0,30900.0,40.6599,40.6679,40.644,40.6599,30900.0
2012-03-26 12:05:00,51.0,51.06,50.99,51.05,13700.0,40.6599,40.7077,40.6519,40.6998,13700.0
2012-03-26 12:10:00,51.06,51.06,51.0,51.0,9900.0,40.7077,40.7077,40.6599,40.6599,9900.0
2012-03-26 12:15:00,51.0,51.03,51.0,51.01,10000.0,40.6599,40.6838,40.6599,40.6679,10000.0
2012-03-26 12:20:00,51.0,51.01,51.0,51.0,4100.0,40.6599,40.6679,40.6599,40.6599,4100.0
2012-03-26 12:25:00,51.0,51.01,50.98,50.98,11000.0,40.6599,40.6679,40.644,40.644,11000.0
2012-03-26 12:30:00,50.98,51.03,50.98,51.03,18700.0,40.644,40.6838,40.644,40.6838,18700.0
2012-03-26 12:35:00,51.02,51.02,50.98,51.0,23500.0,40.6758,40.6758,40.644,40.6599,23500.0
2012-03-26 12:40:00,51.0,51.0,50.97,50.99,18500.0,40.6599,40.6599,40.636,40.6519,18500.0
2012-03-26 12:45:00,50.99,51.0,50.99,51.0,12900.0,40.6519,40.6599,40.6519,40.6599,12900.0
2012-03-26 12:50:00,51.0,51.06,50.99,51.04,18000.0,40.6599,40.7077,40.6519,40.6918,18000.0
2012-03-26 12:55:00,51.04,51.04,50.96,50.97,11300.0,40.6918,40.6918,40.628,40.636,11300.0
2012-03-26 13:00:00,50.97,50.98,50.93,50.93,5300.0,40.636,40.644,40.6041,40.6041,5300.0
2012-03-26 13:05:00,50.92,50.93,50.92,50.93,7800.0,40.5961,40.6041,40.5961,40.6041,7800.0
2012-03-26 13:10:00,50.94,50.95,50.91,50.91,7500.0,40.6121,40.62,40.5882,40.5882,7500.0
2012-03-26 13:15:00,50.91,50.93,50.88,50.88,11400.0,40.5882,40.6041,40.5642,40.5642,11400.0
2012-03-26 13:20:00,50.88,50.89,50.88,50.88,4000.0,40.5642,40.5722,40.5642,40.5642,4000.0
2012-03-26 13:25:00,50.89,50.95,50.88,50.93,13800.0,40.5722,40.62,40.5642,40.6041,13800.0
2012-03-26 13:30:00,50.93,50.93,50.91,50.91,6100.0,40.6041,40.6041,40.5882,40.5882,6100.0
2012-03-26 13:35:00,50.92,50.95,50.91,50.92,12000.0,40.5961,40.62,40.5882,40.5961,12000.0
2012-03-26 13:40:00,50.91,50.91,50.89,50.89,6900.0,40.5882,40.5882,40.5722,40.5722,6900.0
2012-03-26 13:45:00,50.89,50.89,50.86,50.86,8500.0,40.5722,40.5722,40.5483,40.5483,8500.0
2012-03-26 13:50:00,50.87,50.87,50.85,50.85,5300.0,40.5563,40.5563,40.5403,40.5403,5300.0
2012-03-26 13:55:00,50.86,50.93,50.84,50.93,16300.0,40.5483,40.6041,40.5323,40.6041,16300.0
2012-03-26 14:00:00,50.93,50.94,50.89,50.92,71400.0,40.6041,40.6121,40.5722,40.5961,71400.0
2012-03-26 14:05:00,50.92,50.93,50.89,50.89,11000.0,40.5961,40.6041,40.5722,40.5722,11000.0
2012-03-26 14:10:00,50.9,50.97,50.88,50.97,27300.0,40.5802,40.636,40.5642,40.636,27300.0
2012-03-26 14:15:00,50.98,51.0,50.96,50.98,32200.0,40.644,40.6599,40.628,40.644,32200.0
2012-03-26 14:20:00,50.98,51.06,50.95,51.04,36600.0,40.644,40.7077,40.62,40.6918,36600.0
2012-03-26 14:25:00,51.04,51.04,50.94,50.94,12500.0,40.6918,40.6918,40.6121,40.6121,12500.0
2012-03-26 14:30:00,50.94,50.95,50.92,50.92,15700.0,40.6121,40.62,40.5961,40.5961,15700.0
2012-03-26 14:35:00,50.92,50.92,50.86,50.86,8700.0,40.5961,40.5961,40.5483,40.5483,8700.0
2012-03-26 14:40:00,50.86,50.91,50.84,50.88,39200.0,40.5483,40.5882,40.5323,40.5642,39200.0
2012-03-26 14:45:00,50.89,50.89,50.82,50.83,13900.0,40.5722,40.5722,40.5164,40.5244,13900.0
2012-03-26 14:50:00,50.82,50.86,50.8,50.84,20000.0,40.5164,40.5483,40.5005,40.5323,20000.0
2012-03-26 14:55:00,50.84,50.91,50.83,50.84,28100.0,40.5323,40.5882,40.5244,40.5323,28100.0
2012-03-26 15:00:00,50.85,50.88,50.83,50.88,36000.0,40.5403,40.5642,40.5244,40.5642,36000.0
2012-03-26 15:05:00,50.89,50.92,50.86,50.87,19200.0,40.5722,40.5961,40.5483,40.5563,19200.0
2012-03-26 15:10:00,50.86,50.87,50.85,50.85,14400.0,40.5483,40.5563,40.5403,40.5403,14400.0
2012-03-26 15:15:00,50.85,50.89,50.84,50.85,27500.0,40.5403,40.5722,40.5323,40.5403,27500.0
2012-03-26 15:20:00,50.85,50.85,50.79,50.79,19900.0,40.5403,40.5403,40.4925,40.4925,19900.0
2012-03-26 15:25:00,50.8,50.84,50.76,50.83,61100.0,40.5005,40.5323,40.4686,40.5244,61100.0
2012-03-26 15:30:00,50.83,50.84,50.82,50.84,30200.0,40.5244,40.5323,40.5164,40.5323,30200.0
2012-03-26 15:35:00,50.84,50.84,50.81,50.82,66400.0,40.5323,40.5323,40.5084,40.5164,66400.0
2012-03-26 15:40:00,50.81,50.81,50.77,50.81,66400.0,40.5084,40.5084,40.4765,40.5084,66400.0
2012-03-26 15:45:00,50.8,50.89,50.79,50.89,82300.0,40.5005,40.5722,40.4925,40.5722,82300.0
2012-03-26 15:50:00,50.89,50.89,50.83,50.83,63300.0,40.5722,40.5722,40.5244,40.5244,63300.0
2012-03-26 15:55:00,50.83,50.9,50.82,50.88,139600.0,40.5244,40.5802,40.5164,40.5642,139600.0
2012-03-27 09:30:00,50.94,51.14,50.94,51.13,24000.0,40.6121,40.7715,40.6121,40.7635,24000.0
2012-03-27 09:35:00,51.14,51.17,51.09,51.11,26800.0,40.7715,40.7954,40.7317,40.7476,26800.0
2012-03-27 09:40:00,51.1,51.2,51.07,51.18,14100.0,40.7396,40.8194,40.7157,40.8034,14100.0
2012-03-27 09:45:00,51.19,51.25,51.19,51.24,8300.0,40.8114,40.8592,40.8114,40.8512,8300.0
2012-03-27 09:50:00,51.24,51.25,51.21,51.23,11300.0,40.8512,40.8592,40.8273,40.8433,11300.0
2012-03-27 09:55:00,51.23,51.36,51.23,51.34,10400.0,40.8433,40.9469,40.8433,40.931,10400.0
2012-03-27 10:00:00,51.34,51.34,51.21,51.26,13700.0,40.931,40.931,40.8273,40.8672,13700.0
2012-03-27 10:05:00,51.26,51.32,51.25,51.31,11900.0,40.8672,40.915,40.8592,40.9071,11900.0
2012-03-27 10:10:00,51.32,51.38,51.28,51.38,17500.0,40.915,40.9629,40.8831,40.9629,17500.0
2012-03-27 10:15:00,51.38,51.41,51.33,51.4,40600.0,40.9629,40.9868,40.923,40.9788,40600.0
2012-03-27 10:20:00,51.39,51.43,51.37,51.41,29400.0,40.9708,41.0027,40.9549,40.9868,29400.0
2012-03-27 10:25:00,51.41,51.49,51.38,51.48,26300.0,40.9868,41.0506,40.9629,41.0426,26300.0
2012-03-27 10:30:00,51.49,51.5,51.47,51.48,22400.0,41.0506,41.0585,41.0346,41.0426,22400.0
2012-03-27 10:35:00,51.49,51.49,51.47,51.48,14000.0,41.0506,41.0506,41.0346,41.0426,14000.0
2012-03-27 10:40:00,51.49,51.55,51.44,51.45,78200.0,41.0506,41.0984,41.0107,41.0187,78200.0
2012-03-27 10:45:00,51.45,51.48,51.43,51.48,10900.0,41.0187,41.0426,41.0027,41.0426,10900.0
2012-03-27 10:50:00,51.48,51.53,51.47,51.52,23400.0,41.0426,41.0824,41.0346,41.0745,23400.0
2012-03-27 10:55:00,51.52,51.52,51.5,51.52,9700.0,41.0745,41.0745,41.0585,41.0745,9700.0
2012-03-27 11:00:00,51.51,51.53,51.48,51.48,20700.0,41.0665,41.0824,41.0426,41.0426,20700.0
2012-03-27 11:05:00,51.48,51.56,51.48,51.56,38000.0,41.0426,41.1064,41.0426,41.1064,38000.0
2012-03-27 11:10:00,51.56,51.61,51.56,51.57,24100.0,41.1064,41.1462,41.1064,41.1143,24100.0
2012-03-27 11:15:00,51.57,51.58,51.51,51.51,11600.0,41.1143,41.1223,41.0665,41.0665,11600.0
2012-03-27 11:20:00,51.5,51.58,51.5,51.56,10700.0,41.0585,41.1223,41.0585,41.1064,10700.0
2012-03-27 11:25:00,51.56,51.6,51.56,51.59,25700.0,41.1064,41.1383,41.1064,41.1303,25700.0
2012-03-27 11:30:00,51.59,51.61,51.58,51.59,13700.0,41.1303,41.1462,41.1223,41.1303,13700.0
2012-03-27 11:35:00,51.6,51.61,51.5,51.51,15500.0,41.1383,41.1462,41.0585,41.0665,15500.0
2012-03-27 11:40:00,51.51,51.52,51.5,51.51,14400.0,41.0665,41.0745,41.0585,41.0665,14400.0
2012-03-27 11:45:00,51.52,51.54,51.5,51.53,9700.0,41.0745,41.0904,41.0585,41.0824,9700.0
2012-03-27 11:50:00,51.53,51.6,51.53,51.6,5300.0,41.0824,41.1383,41.0824,41.1383,5300.0
2012-03-27 11:55:00,51.6,51.61,51.58,51.59,5000.0,41.1383,41.1462,41.1223,41.1303,5000.0
2012-03-27 12:00:00,51.59,51.6,51.54,51.55,13600.0,41.1303,41.1383,41.0904,41.0984,13600.0
2012-03-27 12:05:00,51.55,51.55,51.51,51.52,3900.0,41.0984,41.0984,41.0665,41.0745,3900.0
2012-03-27 12:10:00,51.52,51.55,51.51,51.55,6000.0,41.0745,41.0984,41.0665,41.0984,6000.0
2012-03-27 12:15:00,51.55,51.58,51.54,51.55,7900.0,41.0984,41.1223,41.0904,41.0984,7900.0
2012-03-27 12:20:00,51.54,51.54,51.49,51.51,16800.0,41.0904,41.0904,41.0506,41.0665,16800.0
2012-03-27 12:25:00,51.51,51.53,51.51,51.53,2900.0,41.0665,41.0824,41.0665,41.0824,2900.0
2012-03-27 12:30:00,51.53,51.55,51.53,51.54,5300.0,41.0824,41.0984,41.0824,41.0904,5300.0
2012-03-27 12:35:00,51.55,51.55,51.49,51.51,13900.0,41.0984,41.0984,41.0506,41.0665,13900.0
2012-03-27 12:40:00,51.51,51.51,51.49,51.5,8200.0,41.0665,41.0665,41.0506,41.0585,8200.0
2012-03-27 12:45:00,51.5,51.51,51.47,51.47,4400.0,41.0585,41.0665,41.0346,41.0346,4400.0
2012-03-27 12:50:00,51.47,51.47,51.43,51.46,5400.0,41.0346,41.0346,41.0027,41.0266,5400.0
2012-03-27 12:55:00,51.46,51.5,51.46,51.5,3800.0,41.0266,41.0585,41.0266,41.0585,3800.0
2012-03-27 13:00:00,51.5,51.51,51.46,51.46,12000.0,41.0585,41.0665,41.0266,41.0266,12000.0
2012-03-27 13:05:00,51.47,51.48,51.46,51.47,6600.0,41.0346,41.0426,41.0266,41.0346,6600.0
2012-03-27 13:10:00,51.48,51.5,51.47,51.5,2900.0,41.0426,41.0585,41.0346,41.0585,2900.0
2012-03-27 13:15:00,51.5,51.5,51.46,51.46,5700.0,41.0585,41.0585,41.0266,41.0266,5700.0
2012-03-27 13:20:00,51.46,51.47,51.43,51.45,13500.0,41.0266,41.0346,41.0027,41.0187,13500.0
2012-03-27 13:25:00,51.45,51.49,51.45,51.49,4000.0,41.0187,41.0506,41.0187,41.0506,4000.0
2012-03-27 13:30:00,51.49,51.51,51.47,51.47,8400.0,41.0506,41.0665,41.0346,41.0346,8400.0
2012-03-27 13:35:00,51.47,51.49,51.45,51.49,7900.0,41.0346,41.0506,41.0187,41.0506,7900.0
2012-03-27 13:40:00,51.5,51.51,51.48,51.5,24400.0,41.0585,41.0665,41.0426,41.0585,24400.0
2012-03-27 13:45:00,51.5,51.54,51.5,51.5,19800.0,41.0585,41.0904,41.0585,41.0585,19800.0
2012-03-27 13:50:00,51.5,51.59,51.5,51.57,22700.0,41.0585,41.1303,41.0585,41.1143,22700.0
2012-03-27 13:55:00,51.58,51.61,51.58,51.61,12600.0,41.1223,41.1462,41.1223,41.1462,12600.0
2012-03-27 14:00:00,51.6,51.61,51.5,51.51,28200.0,41.1383,41.1462,41.0585,41.0665,28200.0
2012-03-27 14:05:00,51.51,51.55,51.5,51.55,25300.0,41.0665,41.0984,41.0585,41.0984,25300.0
2012-03-27 14:10:00,51.55,51.58,51.55,51.58,4800.0,41.0984,41.1223,41.0984,41.1223,4800.0
2012-03-27 14:15:00,51.58,51.58,51.57,51.57,4800.0,41.1223,41.1223,41.1143,41.1143,4800.0
2012-03-27 14:20:00,51.57,51.58,51.56,51.57,17400.0,41.1143,41.1223,41.1064,41.1143,17400.0
2012-03-27 14:25:00,51.57,51.63,51.56,51.63,12400.0,41.1143,41.1622,41.1064,41.1622,12400.0
2012-03-27 14:30:00,51.62,51.65,51.61,51.64,19200.0,41.1542,41.1781,41.1462,41.1701,19200.0
2012-03-27 14:35:00,51.65,51.65,51.57,51.58,18500.0,41.1781,41.1781,41.1143,41.1223,18500.0
2012-03-27 14:40:00,51.58,51.58,51.57,51.58,13800.0,41.1223,41.1223,41.1143,41.1223,13800.0
2012-03-27 14:45:00,51.57,51.58,51.53,51.54,13400.0,41.1143,41.1223,41.0824,41.0904,13400.0
2012-03-27 14:50:00,51.54,51.55,51.54,51.54,13700.0,41.0904,41.0984,41.0904,41.0904,13700.0
2012-03-27 14:55:00,51.54,51.55,51.5,51.53,11600.0,41.0904,41.0984,41.0585,41.0824,11600.0
2012-03-27 15:00:00,51.53,51.53,51.5,51.52,21600.0,41.0824,41.0824,41.0585,41.0745,21600.0
2012-03-27 15:05:00,51.53,51.53,51.5,51.51,20900.0,41.0824,41.0824,41.0585,41.0665,20900.0
2012-03-27 15:10:00,51.51,51.52,51.5,51.5,18200.0,41.0665,41.0745,41.0585,41.0585,18200.0
2012-03-27 15:15:00,51.5,51.51,51.43,51.45,15000.0,41.0585,41.0665,41.0027,41.0187,15000.0
2012-03-27 15:20:00,51.44,51.45,51.38,51.4,18000.0,41.0107,41.0187,40.9629,40.9788,18000.0
2012-03-27 15:25:00,51.41,51.42,51.4,51.42,17400.0,40.9868,40.9947,40.9788,40.9947,17400.0
2012-03-27 15:30:00,51.41,51.42,51.33,51.34,35900.0,40.9868,40.9947,40.923,40.931,35900.0
2012-03-27 15:35:00,51.34,51.35,51.29,51.3,47200.0,40.931,40.9389,40.8911,40.8991,47200.0
2012-03-27 15:40:00,51.32,51.35,51.32,51.35,17200.0,40.915,40.9389,40.915,40.9389,17200.0
2012-03-27 15:45:00,51.34,51.35,51.24,51.26,50200.0,40.931,40.9389,40.8512,40.8672,50200.0
2012-03-27 15:50:00,51.26,51.28,51.23,51.25,77600.0,40.8672,40.8831,40.8433,40.8592,77600.0
2012-03-27 15:55:00,51.25,51.27,51.23,51.25,126400.0,40.8592,40.8752,40.8433,40.8592,126400.0
2012-03-28 09:30:00,51.11,51.14,50.97,51.06,37000.0,40.7476,40.7715,40.636,40.7077,37000.0
2012-03-28 09:35:00,51.06,51.11,51.0,51.11,35000.0,40.7077,40.7476,40.6599,40.7476,35000.0
2012-03-28 09:40:00,51.13,51.16,51.04,51.12,24800.0,40.7635,40.7875,40.6918,40.7556,24800.0
2012-03-28 09:45:00,51.12,51.14,51.09,51.11,22000.0,40.7556,40.7715,40.7317,40.7476,22000.0
2012-03-28 09:50:00,51.1,51.16,51.08,51.15,16700.0,40.7396,40.7875,40.7237,40.7795,16700.0
2012-03-28 09:55:00,51.15,51.15,51.05,51.14,16500.0,40.7795,40.7795,40.6998,40.7715,16500.0
2012-03-28 10:00:00,51.13,51.18,51.12,51.15,15300.0,40.7635,40.8034,40.7556,40.7795,15300.0
2012-03-28 10:05:00,51.15,51.15,51.05,51.08,9400.0,40.7795,40.7795,40.6998,40.7237,9400.0
2012-03-28 10:10:00,51.07,51.08,51.06,51.08,13900.0,40.7157,40.7237,40.7077,40.7237,13900.0
2012-03-28 10:15:00,51.08,51.08,51.01,51.04,49800.0,40.7237,40.7237,40.6679,40.6918,49800.0
2012-03-28 10:20:00,51.02,51.09,51.02,51.09,33600.0,40.6758,40.7317,40.6758,40.7317,33600.0
2012-03-28 10:25:00,51.09,51.14,51.04,51.06,14600.0,40.7317,40.7715,40.6918,40.7077,14600.0
2012-03-28 10:30:00,51.06,51.07,51.0,51.01,44400.0,40.7077,40.7157,40.6599,40.6679,44400.0
2012-03-28 10:35:00,51.01,51.03,50.99,51.01,15500.0,40.6679,40.6838,40.6519,40.6679,15500.0
2012-03-28 10:40:00,51.02,51.02,50.98,51.0,13800.0,40.6758,40.6758,40.644,40.6599,13800.0
2012-03-28 10:45:00,51.0,51.0,50.91,50.95,19200.0,40.6599,40.6599,40.5882,40.62,19200.0
2012-03-28 10:50:00,50.95,50.95,50.89,50.91,13700.0,40.62,40.62,40.5722,40.5882,13700.0
2012-03-28 10:55:00,50.9,50.92,50.85,50.92,11400.0,40.5802,40.5961,40.5403,40.5961,11400.0
2012-03-28 11:00:00,50.93,50.94,50.89,50.89,11800.0,40.6041,40.6121,40.5722,40.5722,11800.0
2012-03-28 11:05:00,50.89,50.9,50.81,50.82,13000.0,40.5722,40.5802,40.5084,40.5164,13000.0
2012-03-28 11:10:00,50.82,50.87,50.81,50.87,13400.0,40.5164,40.5563,40.5084,40.5563,13400.0
2012-03-28 11:15:00,50.88,50.95,50.88,50.94,12300.0,40.5642,40.62,40.5642,40.6121,12300.0
2012-03-28 11:20:00,50.94,50.97,50.93,50.93,13200.0,40.6121,40.636,40.6041,40.6041,13200.0
2012-03-28 11:25:00,50.93,50.93,50.92,50.92,8200.0,40.6041,40.6041,40.5961,40.5961,8200.0
2012-03-28 11:30:00,50.93,50.94,50.89,50.94,22800.0,40.6041,40.6121,40.5722,40.6121,22800.0
2012-03-28 11:35:00,50.93,50.94,50.89,50.9,11300.0,40.6041,40.6121,40.5722,40.5802,11300.0
2012-03-28 11:40:00,50.89,50.91,50.88,50.89,14000.0,40.5722,40.5882,40.5642,40.5722,14000.0
2012-03-28 11:45:00,50.88,50.88,50.81,50.82,21000.0,40.5642,40.5642,40.5084,40.5164,21000.0
2012-03-28 11:50:00,50.82,50.83,50.71,50.77,35600.0,40.5164,40.5244,40.4287,40.4765,35600.0
2012-03-28 11:55:00,50.77,50.77,50.7,50.72,21700.0,40.4765,40.4765,40.4207,40.4367,21700.0
2012-03-28 12:00:00,50.72,50.74,50.66,50.7,27100.0,40.4367,40.4526,40.3888,40.4207,27100.0
2012-03-28 12:05:00,50.7,50.7,50.65,50.66,11000.0,40.4207,40.4207,40.3809,40.3888,11000.0
2012-03-28 12:10:00,50.66,50.66,50.6,50.61,12400.0,40.3888,40.3888,40.341,40.349,12400.0
2012-03-28 12:15:00,50.61,50.66,50.6,50.62,12400.0,40.349,40.3888,40.341,40.3569,12400.0
2012-03-28 12:20:00,50.62,50.62,50.54,50.54,9100.0,40.3569,40.3569,40.2932,40.2932,9100.0
2012-03-28 12:25:00,50.53,50.55,50.51,50.51,20600.0,40.2852,40.3011,40.2692,40.2692,20600.0
2012-03-28 12:30:00,50.52,50.53,50.5,50.51,18500.0,40.2772,40.2852,40.2613,40.2692,18500.0
2012-03-28 12:35:00,50.51,50.51,50.46,50.48,19900.0,40.2692,40.2692,40.2294,40.2453,19900.0
2012-03-28 12:40:00,50.47,50.56,50.47,50.55,14600.0,40.2374,40.3091,40.2374,40.3011,14600.0
2012-03-28 12:45:00,50.54,50.55,50.49,50.5,10300.0,40.2932,40.3011,40.2533,40.2613,10300.0
2012-03-28 12:50:00,50.49,50.5,50.48,50.48,11800.0,40.2533,40.2613,40.2453,40.2453,11800.0
2012-03-28 12:55:00,50.49,50.57,50.48,50.54,30700.0,40.2533,40.3171,40.2453,40.2932,30700.0
2012-03-28 13:00:00,50.53,50.57,50.51,50.56,21300.0,40.2852,40.3171,40.2692,40.3091,21300.0
2012-03-28 13:05:00,50.56,50.61,50.54,50.54,17200.0,40.3091,40.349,40.2932,40.2932,17200.0
2012-03-28 13:10:00,50.54,50.55,50.49,50.5,15400.0,40.2932,40.3011,40.2533,40.2613,15400.0
2012-03-28 13:15:00,50.49,50.52,50.48,50.52,23800.0,40.2533,40.2772,40.2453,40.2772,23800.0
2012-03-28 13:20:00,50.52,50.53,50.46,50.47,20800.0,40.2772,40.2852,40.2294,40.2374,20800.0
2012-03-28 13:25:00,50.47,50.58,50.46,50.57,37500.0,40.2374,40.3251,40.2294,40.3171,37500.0
2012-03-28 13:30:00,50.56,50.56,50.52,50.52,16300.0,40.3091,40.3091,40.2772,40.2772,16300.0
2012-03-28 13:35:00,50.52,50.57,50.5,50.57,21500.0,40.2772,40.3171,40.2613,40.3171,21500.0
2012-03-28 13:40:00,50.56,50.57,50.54,50.54,13200.0,40.3091,40.3171,40.2932,40.2932,13200.0
2012-03-28 13:45:00,50.54,50.55,50.5,50.51,17900.0,40.2932,40.3011,40.2613,40.2692,17900.0
2012-03-28 13:50:00,50.51,50.55,50.5,50.5,23300.0,40.2692,40.3011,40.2613,40.2613,23300.0
2012-03-28 13:55:00,50.51,50.51,50.5,50.5,14700.0,40.2692,40.2692,40.2613,40.2613,14700.0
2012-03-28 14:00:00,50.5,50.51,50.5,50.51,23600.0,40.2613,40.2692,40.2613,40.2692,23600.0
2012-03-28 14:05:00,50.5,50.51,50.5,50.5,33400.0,40.2613,40.2692,40.2613,40.2613,33400.0
2012-03-28 14:10:00,50.5,50.51,50.44,50.49,35900.0,40.2613,40.2692,40.2134,40.2533,35900.0
2012-03-28 14:15:00,50.5,50.55,50.5,50.52,28000.0,40.2613,40.3011,40.2613,40.2772,28000.0
2012-03-28 14:20:00,50.51,50.51,50.44,50.45,21700.0,40.2692,40.2692,40.2134,40.2214,21700.0
2012-03-28 14:25:00,50.45,50.45,50.43,50.43,18700.0,40.2214,40.2214,40.2055,40.2055,18700.0
2012-03-28 14:30:00,50.44,50.44,50.42,50.43,20800.0,40.2134,40.2134,40.1975,40.2055,20800.0
2012-03-28 14:35:00,50.44,50.53,50.44,50.53,17300.0,40.2134,40.2852,40.2134,40.2852,17300.0
2012-03-28 14:40:00,50.53,50.56,50.52,50.54,17000.0,40.2852,40.3091,40.2772,40.2932,17000.0
2012-03-28 14:45:00,50.53,50.56,50.53,50.55,16100.0,40.2852,40.3091,40.2852,40.3011,16100.0
2012-03-28 14:50:00,50.56,50.56,50.52,50.52,11200.0,40.3091,40.3091,40.2772,40.2772,11200.0
2012-03-28 14:55:00,50.53,50.54,50.51,50.54,25200.0,40.2852,40.2932,40.2692,40.2932,25200.0
2012-03-28 15:00:00,50.54,50.61,50.53,50.58,17000.0,40.2932,40.349,40.2852,40.3251,17000.0
2012-03-28 15:05:00,50.58,50.59,50.54,50.55,12500.0,40.3251,40.333,40.2932,40.3011,12500.0
2012-03-28 15:10:00,50.55,50.55,50.49,50.5,29000.0,40.3011,40.3011,40.2533,40.2613,29000.0
2012-03-28 15:15:00,50.5,50.5,50.47,50.47,17500.0,40.2613,40.2613,40.2374,40.2374,17500.0
2012-03-28 15:20:00,50.48,50.52,50.43,50.52,41600.0,40.2453,40.2772,40.2055,40.2772,41600.0
2012-03-28 15:25:00,50.52,50.54,50.49,50.5,16300.0,40.2772,40.2932,40.2533,40.2613,16300.0
2012-03-28 15:30:00,50.49,50.51,50.47,50.48,40800.0,40.2533,40.2692,40.2374,40.2453,40800.0
2012-03-28 15:35:00,50.48,50.49,50.36,50.37,68900.0,40.2453,40.2533,40.1497,40.1576,68900.0
2012-03-28 15:40:00,50.37,50.46,50.35,50.39,97400.0,40.1576,40.2294,40.1417,40.1736,97400.0
2012-03-28 15:45:00,50.39,50.42,50.34,50.36,89600.0,40.1736,40.1975,40.1337,40.1497,89600.0
2012-03-28 15:50:00,50.36,50.43,50.35,50.43,106600.0,40.1497,40.2055,40.1417,40.2055,106600.0
2012-03-28 15:55:00,50.42,50.5,50.42,50.45,212600.0,40.1975,40.2613,40.1975,40.2214,212600.0
2012-03-29 09:30:00,50.27,50.42,50.26,50.32,27400.0,40.0779,40.1975,40.0699,40.1178,27400.0
2012-03-29 09:35:00,50.32,50.33,50.22,50.22,8100.0,40.1178,40.1257,40.038,40.038,8100.0
2012-03-29 09:40:00,50.23,50.23,50.05,50.05,18500.0,40.046,40.046,39.9025,39.9025,18500.0
2012-03-29 09:45:00,50.05,50.25,50.02,50.24,16900.0,39.9025,40.062,39.8786,40.054,16900.0
2012-03-29 09:50:00,50.23,50.24,50.06,50.06,4700.0,40.046,40.054,39.9105,39.9105,4700.0
2012-03-29 09:55:00,50.06,50.07,49.95,49.95,20300.0,39.9105,39.9185,39.8228,39.8228,20300.0
2012-03-29 10:00:00,49.96,50.09,49.96,50.05,20300.0,39.8308,39.9344,39.8308,39.9025,20300.0
2012-03-29 10:05:00,50.05,50.05,49.97,49.98,13400.0,39.9025,39.9025,39.8387,39.8467,13400.0
2012-03-29 10:10:00,49.97,50.02,49.96,50.0,17800.0,39.8387,39.8786,39.8308,39.8627,17800.0
2012-03-29 10:15:00,50.01,50.02,49.97,49.97,26000.0,39.8706,39.8786,39.8387,39.8387,26000.0
2012-03-29 10:20:00,49.97,49.97,49.95,49.95,14200.0,39.8387,39.8387,39.8228,39.8228,14200.0
2012-03-29 10:25:00,49.95,49.99,49.94,49.95,27000.0,39.8228,39.8547,39.8148,39.8228,27000.0
2012-03-29 10:30:00,49.96,49.99,49.95,49.96,21000.0,39.8308,39.8547,39.8228,39.8308,21000.0
2012-03-29 10:35:00,49.96,50.0,49.95,49.96,12000.0,39.8308,39.8627,39.8228,39.8308,12000.0
2012-03-29 10:40:00,49.97,50.09,49.96,50.09,14600.0,39.8387,39.9344,39.8308,39.9344,14600.0
2012-03-29 10:45:00,50.09,50.1,50.03,50.03,10900.0,39.9344,39.9424,39.8866,39.8866,10900.0
2012-03-29 10:50:00,50.03,50.04,50.0,50.01,10800.0,39.8866,39.8945,39.8627,39.8706,10800.0
2012-03-29 10:55:00,50.0,50.07,50.0,50.07,9900.0,39.8627,39.9185,39.8627,39.9185,9900.0
2012-03-29 11:00:00,50.07,50.13,50.04,50.13,14000.0,39.9185,39.9663,39.8945,39.9663,14000.0
2012-03-29 11:05:00,50.13,50.17,50.1,50.17,13500.0,39.9663,39.9982,39.9424,39.9982,13500.0
2012-03-29 11:10:00,50.17,50.18,50.13,50.15,12900.0,39.9982,40.0062,39.9663,39.9822,12900.0
2012-03-29 11:15:00,50.16,50.19,50.11,50.11,13300.0,39.9902,40.0141,39.9503,39.9503,13300.0
2012-03-29 11:20:00,50.12,50.12,50.09,50.12,12200.0,39.9583,39.9583,39.9344,39.9583,12200.0
2012-03-29 11:25:00,50.11,50.15,50.08,50.08,10100.0,39.9503,39.9822,39.9264,39.9264,10100.0
2012-03-29 11:30:00,50.07,50.15,50.06,50.15,18900.0,39.9185,39.9822,39.9105,39.9822,18900.0
2012-03-29 11:35:00,50.16,50.2,50.16,50.19,10100.0,39.9902,40.0221,39.9902,40.0141,10100.0
2012-03-29 11:40:00,50.19,50.25,50.19,50.19,11500.0,40.0141,40.062,40.0141,40.0141,11500.0
2012-03-29 11:45:00,50.19,50.25,50.19,50.25,7800.0,40.0141,40.062,40.0141,40.062,7800.0
2012-03-29 11:50:00,50.25,50.25,50.12,50.15,11600.0,40.062,40.062,39.9583,39.9822,11600.0
2012-03-29 11:55:00,50.16,50.18,50.1,50.18,31900.0,39.9902,40.0062,39.9424,40.0062,31900.0
2012-03-29 12:00:00,50.18,50.25,50.18,50.25,6500.0,40.0062,40.062,40.0062,40.062,6500.0
2012-03-29 12:05:00,50.25,50.27,50.25,50.26,2500.0,40.062,40.0779,40.062,40.0699,2500.0
2012-03-29 12:10:00,50.26,50.27,50.23,50.25,14700.0,40.0699,40.0779,40.046,40.062,14700.0
2012-03-29 12:15:00,50.25,50.25,50.23,50.23,10200.0,40.062,40.062,40.046,40.046,10200.0
2012-03-29 12:20:00,50.23,50.23,50.11,50.14,14600.0,40.046,40.046,39.9503,39.9743,14600.0
2012-03-29 12:25:00,50.14,50.16,50.14,50.14,4500.0,39.9743,39.9902,39.9743,39.9743,4500.0
2012-03-29 12:30:00,50.14,50.17,50.12,50.16,11500.0,39.9743,39.9982,39.9583,39.9902,11500.0
2012-03-29 12:35:00,50.15,50.25,50.15,50.23,8900.0,39.9822,40.062,39.9822,40.046,8900.0
2012-03-29 12:40:00,50.23,50.23,50.17,50.17,7000.0,40.046,40.046,39.9982,39.9982,7000.0
2012-03-29 12:45:00,50.17,50.19,50.14,50.19,8700.0,39.9982,40.0141,39.9743,40.0141,8700.0
2012-03-29 12:50:00,50.19,50.27,50.19,50.26,5000.0,40.0141,40.0779,40.0141,40.0699,5000.0
2012-03-29 12:55:00,50.27,50.28,50.26,50.28,3900.0,40.0779,40.0859,40.0699,40.0859,3900.0
2012-03-29 13:00:00,50.28,50.32,50.25,50.32,8500.0,40.0859,40.1178,40.062,40.1178,8500.0
2012-03-29 13:05:00,50.31,50.32,50.28,50.28,13500.0,40.1098,40.1178,40.0859,40.0859,13500.0
2012-03-29 13:10:00,50.27,50.28,50.22,50.23,10400.0,40.0779,40.0859,40.038,40.046,10400.0
2012-03-29 13:15:00,50.23,50.26,50.2,50.24,43400.0,40.046,40.0699,40.0221,40.054,43400.0
2012-03-29 13:20:00,50.24,50.3,50.24,50.28,20700.0,40.054,40.1018,40.054,40.0859,20700.0
2012-03-29 13:25:00,50.27,50.33,50.25,50.33,7400.0,40.0779,40.1257,40.062,40.1257,7400.0
2012-03-29 13:30:00,50.32,50.35,50.32,50.34,6400.0,40.1178,40.1417,40.1178,40.1337,6400.0
2012-03-29 13:35:00,50.35,50.38,50.34,50.37,7300.0,40.1417,40.1656,40.1337,40.1576,7300.0
2012-03-29 13:40:00,50.37,50.4,50.36,50.36,10300.0,40.1576,40.1816,40.1497,40.1497,10300.0
2012-03-29 13:45:00,50.35,50.37,50.32,50.32,14500.0,40.1417,40.1576,40.1178,40.1178,14500.0
2012-03-29 13:50:00,50.32,50.34,50.31,50.33,10700.0,40.1178,40.1337,40.1098,40.1257,10700.0
2012-03-29 13:55:00,50.34,50.39,50.33,50.37,11200.0,40.1337,40.1736,40.1257,40.1576,11200.0
2012-03-29 14:00:00,50.37,50.46,50.36,50.42,30200.0,40.1576,40.2294,40.1497,40.1975,30200.0
2012-03-29 14:05:00,50.43,50.43,50.38,50.4,10100.0,40.2055,40.2055,40.1656,40.1816,10100.0
2012-03-29 14:10:00,50.4,50.48,50.39,50.46,23900.0,40.1816,40.2453,40.1736,40.2294,23900.0
2012-03-29 14:15:00,50.47,50.56,50.45,50.54,14900.0,40.2374,40.3091,40.2214,40.2932,14900.0
2012-03-29 14:20:00,50.55,50.55,50.52,50.52,14100.0,40.3011,40.3011,40.2772,40.2772,14100.0
2012-03-29 14:25:00,50.51,50.57,50.48,50.55,17600.0,40.2692,40.3171,40.2453,40.3011,17600.0
2012-03-29 14:30:00,50.56,50.56,50.45,50.46,16900.0,40.3091,40.3091,40.2214,40.2294,16900.0
2012-03-29 14:35:00,50.46,50.46,50.45,50.46,4200.0,40.2294,40.2294,40.2214,40.2294,4200.0
2012-03-29 14:40:00,50.46,50.53,50.46,50.53,17500.0,40.2294,40.2852,40.2294,40.2852,17500.0
2012-03-29 14:45:00,50.53,50.54,50.5,50.54,13600.0,40.2852,40.2932,40.2613,40.2932,13600.0
2012-03-29 14:50:00,50.55,50.55,50.5,50.53,19000.0,40.3011,40.3011,40.2613,40.2852,19000.0
2012-03-29 14:55:00,50.53,50.53,50.49,50.5,13800.0,40.2852,40.2852,40.2533,40.2613,13800.0
2012-03-29 15:00:00,50.49,50.5,50.45,50.47,11000.0,40.2533,40.2613,40.2214,40.2374,11000.0
2012-03-29 15:05:00,50.46,50.51,50.45,50.51,16000.0,40.2294,40.2692,40.2214,40.2692,16000.0
2012-03-29 15:10:00,50.51,50.63,50.5,50.59,28200.0,40.2692,40.3649,40.2613,40.333,28200.0
2012-03-29 15:15:00,50.59,50.64,50.58,50.58,20400.0,40.333,40.3729,40.3251,40.3251,20400.0
2012-03-29 15:20:00,50.58,50.59,50.54,50.54,23200.0,40.3251,40.333,40.2932,40.2932,23200.0
2012-03-29 15:25:00,50.55,50.58,50.53,50.57,23900.0,40.3011,40.3251,40.2852,40.3171,23900.0
2012-03-29 15:30:00,50.58,50.6,50.56,50.59,23600.0,40.3251,40.341,40.3091,40.333,23600.0
2012-03-29 15:35:00,50.59,50.64,50.56,50.57,30500.0,40.333,40.3729,40.3091,40.3171,30500.0
2012-03-29 15:40:00,50.57,50.61,50.56,50.59,25800.0,40.3171,40.349,40.3091,40.333,25800.0
2012-03-29 15:45:00,50.6,50.69,50.57,50.67,41600.0,40.341,40.4128,40.3171,40.3968,41600.0
2012-03-29 15:50:00,50.66,50.68,50.6,50.63,39900.0,40.3888,40.4048,40.341,40.3649,39900.0
2012-03-29 15:55:00,50.63,50.67,50.58,50.62,84600.0,40.3649,40.3968,40.3251,40.3569,84600.0
2012-03-30 09:30:00,50.89,50.89,50.57,50.66,13000.0,40.5722,40.5722,40.3171,40.3888,13000.0
2012-03-30 09:35:00,50.66,50.85,50.63,50.85,8100.0,40.3888,40.5403,40.3649,40.5403,8100.0
2012-03-30 09:40:00,50.87,50.87,50.61,50.61,8000.0,40.5563,40.5563,40.349,40.349,8000.0
2012-03-30 09:45:00,50.6,50.66,50.52,50.59,10400.0,40.341,40.3888,40.2772,40.333,10400.0
2012-03-30 09:50:00,50.57,50.58,50.49,50.52,9900.0,40.3171,40.3251,40.2533,40.2772,9900.0
2012-03-30 09:55:00,50.57,50.63,50.49,50.49,9100.0,40.3171,40.3649,40.2533,40.2533,9100.0
2012-03-30 10:00:00,50.48,50.57,50.43,50.57,12100.0,40.2453,40.3171,40.2055,40.3171,12100.0
2012-03-30 10:05:00,50.57,50.58,50.52,50.54,8000.0,40.3171,40.3251,40.2772,40.2932,8000.0
2012-03-30 10:10:00,50.55,50.58,50.53,50.58,11400.0,40.3011,40.3251,40.2852,40.3251,11400.0
2012-03-30 10:15:00,50.58,50.58,50.51,50.54,10900.0,40.3251,40.3251,40.2692,40.2932,10900.0
2012-03-30 10:20:00,50.54,50.55,50.48,50.55,11200.0,40.2932,40.3011,40.2453,40.3011,11200.0
2012-03-30 10:25:00,50.56,50.57,50.51,50.52,8100.0,40.3091,40.3171,40.2692,40.2772,8100.0
2012-03-30 10:30:00,50.52,50.54,50.4,50.4,7100.0,40.2772,40.2932,40.1816,40.1816,7100.0
2012-03-30 10:35:00,50.41,50.41,50.31,50.31,9600.0,40.1895,40.1895,40.1098,40.1098,9600.0
2012-03-30 10:40:00,50.3,50.35,50.3,50.33,7300.0,40.1018,40.1417,40.1018,40.1257,7300.0
2012-03-30 10:45:00,50.33,50.4,50.33,50.4,26700.0,40.1257,40.1816,40.1257,40.1816,26700.0
2012-03-30 10:50:00,50.39,50.4,50.36,50.4,9000.0,40.1736,40.1816,40.1497,40.1816,9000.0
2012-03-30 10:55:00,50.41,50.46,50.41,50.43,9000.0,40.1895,40.2294,40.1895,40.2055,9000.0
2012-03-30 11:00:00,50.43,50.48,50.43,50.48,5300.0,40.2055,40.2453,40.2055,40.2453,5300.0
2012-03-30 11:05:00,50.47,50.48,50.42,50.42,7800.0,40.2374,40.2453,40.1975,40.1975,7800.0
2012-03-30 11:10:00,50.42,50.53,50.42,50.52,9000.0,40.1975,40.2852,40.1975,40.2772,9000.0
2012-03-30 11:15:00,50.52,50.56,50.52,50.55,4500.0,40.2772,40.3091,40.2772,40.3011,4500.0
2012-03-30 11:20:00,50.56,50.59,50.55,50.59,7900.0,40.3091,40.333,40.3011,40.333,7900.0
2012-03-30 11:25:00,50.59,50.66,50.59,50.66,9400.0,40.333,40.3888,40.333,40.3888,9400.0
2012-03-30 11:30:00,50.67,50.67,50.64,50.64,6700.0,40.3968,40.3968,40.3729,40.3729,6700.0
2012-03-30 11:35:00,50.64,50.69,50.63,50.67,6900.0,40.3729,40.4128,40.3649,40.3968,6900.0
2012-03-30 11:40:00,50.66,50.67,50.62,50.66,9500.0,40.3888,40.3968,40.3569,40.3888,9500.0
2012-03-30 11:45:00,50.66,50.68,50.61,50.61,6900.0,40.3888,40.4048,40.349,40.349,6900.0
2012-03-30 11:50:00,50.62,50.67,50.61,50.64,6800.0,40.3569,40.3968,40.349,40.3729,6800.0
2012-03-30 11:55:00,50.65,50.7,50.65,50.7,6700.0,40.3809,40.4207,40.3809,40.4207,6700.0
2012-03-30 12:00:00,50.7,50.75,50.7,50.75,7200.0,40.4207,40.4606,40.4207,40.4606,7200.0
2012-03-30 12:05:00,50.75,50.75,50.74,50.74,4700.0,40.4606,40.4606,40.4526,40.4526,4700.0
2012-03-30 12:10:00,50.75,50.75,50.72,50.73,5000.0,40.4606,40.4606,40.4367,40.4446,5000.0
2012-03-30 12:15:00,50.73,50.76,50.72,50.74,8200.0,40.4446,40.4686,40.4367,40.4526,8200.0
2012-03-30 12:20:00,50.75,50.78,50.75,50.77,9000.0,40.4606,40.4845,40.4606,40.4765,9000.0
2012-03-30 12:25:00,50.76,50.76,50.72,50.74,7000.0,40.4686,40.4686,40.4367,40.4526,7000.0
2012-03-30 12:30:00,50.75,50.78,50.74,50.76,11400.0,40.4606,40.4845,40.4526,40.4686,11400.0
2012-03-30 12:35:00,50.75,50.79,50.72,50.78,17100.0,40.4606,40.4925,40.4367,40.4845,17100.0
2012-03-30 12:40:00,50.78,50.8,50.74,50.8,19300.0,40.4845,40.5005,40.4526,40.5005,19300.0
2012-03-30 12:45:00,50.81,50.86,50.81,50.86,7000.0,40.5084,40.5483,40.5084,40.5483,7000.0
2012-03-30 12:50:00,50.86,50.86,50.84,50.85,7900.0,40.5483,40.5483,40.5323,40.5403,7900.0
2012-03-30 12:55:00,50.86,50.86,50.8,50.8,15900.0,40.5483,40.5483,40.5005,40.5005,15900.0
2012-03-30 13:00:00,50.81,50.88,50.81,50.88,8200.0,40.5084,40.5642,40.5084,40.5642,8200.0
2012-03-30 13:05:00,50.88,50.9,50.85,50.86,17800.0,40.5642,40.5802,40.5403,40.5483,17800.0
2012-03-30 13:10:00,50.86,50.9,50.86,50.87,10200.0,40.5483,40.5802,40.5483,40.5563,10200.0
2012-03-30 13:15:00,50.88,50.93,50.87,50.93,6100.0,40.5642,40.6041,40.5563,40.6041,6100.0
2012-03-30 13:20:00,50.93,50.97,50.92,50.95,10100.0,40.6041,40.636,40.5961,40.62,10100.0
2012-03-30 13:25:00,50.95,50.96,50.92,50.93,9200.0,40.62,40.628,40.5961,40.6041,9200.0
2012-03-30 13:30:00,50.92,50.93,50.9,50.9,6100.0,40.5961,40.6041,40.5802,40.5802,6100.0
2012-03-30 13:35:00,50.88,50.89,50.87,50.87,3600.0,40.5642,40.5722,40.5563,40.5563,3600.0
2012-03-30 13:40:00,50.87,50.89,50.87,50.89,6200.0,40.5563,40.5722,40.5563,40.5722,6200.0
2012-03-30 13:45:00,50.89,50.92,50.89,50.89,10200.0,40.5722,40.5961,40.5722,40.5722,10200.0
2012-03-30 13:50:00,50.9,50.9,50.88,50.88,6400.0,40.5802,40.5802,40.5642,40.5642,6400.0
2012-03-30 13:55:00,50.88,50.89,50.88,50.89,3900.0,40.5642,40.5722,40.5642,40.5722,3900.0
2012-03-30 14:00:00,50.89,50.89,50.86,50.86,10700.0,40.5722,40.5722,40.5483,40.5483,10700.0
2012-03-30 14:05:00,50.86,50.86,50.81,50.82,15800.0,40.5483,40.5483,40.5084,40.5164,15800.0
2012-03-30 14:10:00,50.81,50.88,50.81,50.88,14000.0,40.5084,40.5642,40.5084,40.5642,14000.0
2012-03-30 14:15:00,50.87,50.9,50.86,50.86,7900.0,40.5563,40.5802,40.5483,40.5483,7900.0
2012-03-30 14:20:00,50.86,50.86,50.8,50.83,51400.0,40.5483,40.5483,40.5005,40.5244,51400.0
2012-03-30 14:25:00,50.82,50.84,50.82,50.82,5300.0,40.5164,40.5323,40.5164,40.5164,5300.0
2012-03-30 14:30:00,50.83,50.84,50.83,50.83,7400.0,40.5244,40.5323,40.5244,40.5244,7400.0
2012-03-30 14:35:00,50.83,50.85,50.83,50.84,10400.0,40.5244,40.5403,40.5244,40.5323,10400.0
2012-03-30 14:40:00,50.84,50.87,50.84,50.87,8800.0,40.5323,40.5563,40.5323,40.5563,8800.0
2012-03-30 14:45:00,50.86,50.88,50.86,50.87,9500.0,40.5483,40.5642,40.5483,40.5563,9500.0
2012-03-30 14:50:00,50.87,50.88,50.83,50.83,9500.0,40.5563,40.5642,40.5244,40.5244,9500.0
2012-03-30 14:55:00,50.82,50.83,50.78,50.78,7800.0,40.5164,40.5244,40.4845,40.4845,7800.0
2012-03-30 15:00:00,50.79,50.81,50.79,50.79,6700.0,40.4925,40.5084,40.4925,40.4925,6700.0
2012-03-30 15:05:00,50.79,50.8,50.77,50.79,11200.0,40.4925,40.5005,40.4765,40.4925,11200.0
2012-03-30 15:10:00,50.79,50.83,50.79,50.83,9400.0,40.4925,40.5244,40.4925,40.5244,9400.0
2012-03-30 15:15:00,50.83,50.83,50.78,50.83,22700.0,40.5244,40.5244,40.4845,40.5244,22700.0
2012-03-30 15:20:00,50.83,50.83,50.8,50.81,14800.0,40.5244,40.5244,40.5005,40.5084,14800.0
2012-03-30 15:25:00,50.81,50.87,50.81,50.86,35600.0,40.5084,40.5563,40.5084,40.5483,35600.0
2012-03-30 15:30:00,50.85,50.9,50.85,50.9,28300.0,40.5403,40.5802,40.5403,40.5802,28300.0
2012-03-30 15:35:00,50.9,50.91,50.88,50.89,39200.0,40.5802,40.5882,40.5642,40.5722,39200.0
2012-03-30 15:40:00,50.89,50.89,50.84,50.86,44900.0,40.5722,40.5722,40.5323,40.5483,44900.0
2012-03-30 15:45:00,50.87,50.93,50.83,50.84,79500.0,40.5563,40.6041,40.5244,40.5323,79500.0
2012-03-30 15:50:00,50.84,50.91,50.83,50.89,75400.0,40.5323,40.5882,40.5244,40.5722,75400.0
2012-03-30 15:55:00,50.88,50.9,50.84,50.85,103700.0,40.5642,40.5802,40.5323,40.5403,103700.0
2012-04-02 09:30:00,50.74,50.79,50.59,50.67,41200.0,40.4526,40.4925,40.333,40.3968,41200.0
2012-04-02 09:35:00,50.68,50.69,50.47,50.5,29100.0,40.4048,40.4128,40.2374,40.2613,29100.0
2012-04-02 09:40:00,50.49,50.54,50.49,50.51,19600.0,40.2533,40.2932,40.2533,40.2692,19600.0
2012-04-02 09:45:00,50.51,50.51,50.39,50.39,18900.0,40.2692,40.2692,40.1736,40.1736,18900.0
2012-04-02 09:50:00,50.38,50.44,50.34,50.43,21800.0,40.1656,40.2134,40.1337,40.2055,21800.0
2012-04-02 09:55:00,50.43,50.43,50.19,50.35,47300.0,40.2055,40.2055,40.0141,40.1417,47300.0
2012-04-02 10:00:00,50.36,50.47,50.36,50.45,17600.0,40.1497,40.2374,40.1497,40.2214,17600.0
2012-04-02 10:05:00,50.46,50.5,50.45,50.49,23700.0,40.2294,40.2613,40.2214,40.2533,23700.0
2012-04-02 10:10:00,50.49,50.55,50.48,50.53,16600.0,40.2533,40.3011,40.2453,40.2852,16600.0
2012-04-02 10:15:00,50.54,50.63,50.54,50.62,17500.0,40.2932,40.3649,40.2932,40.3569,17500.0
2012-04-02 10:20:00,50.62,50.66,50.59,50.63,40100.0,40.3569,40.3888,40.333,40.3649,40100.0
2012-04-02 10:25:00,50.63,50.64,50.57,50.58,25500.0,40.3649,40.3729,40.3171,40.3251,25500.0
2012-04-02 10:30:00,50.58,50.59,50.51,50.55,43100.0,40.3251,40.333,40.2692,40.3011,43100.0
2012-04-02 10:35:00,50.56,50.61,50.53,50.54,18300.0,40.3091,40.349,40.2852,40.2932,18300.0
2012-04-02 10:40:00,50.53,50.55,50.47,50.48,18000.0,40.2852,40.3011,40.2374,40.2453,18000.0
2012-04-02 10:45:00,50.48,50.53,50.47,50.53,11300.0,40.2453,40.2852,40.2374,40.2852,11300.0
2012-04-02 10:50:00,50.54,50.59,50.54,50.55,13400.0,40.2932,40.333,40.2932,40.3011,13400.0
2012-04-02 10:55:00,50.55,50.58,50.54,50.56,11700.0,40.3011,40.3251,40.2932,40.3091,11700.0
2012-04-02 11:00:00,50.57,50.58,50.52,50.58,18300.0,40.3171,40.3251,40.2772,40.3251,18300.0
2012-04-02 11:05:00,50.58,50.66,50.58,50.65,13600.0,40.3251,40.3888,40.3251,40.3809,13600.0
2012-04-02 11:10:00,50.67,50.76,50.66,50.7,18200.0,40.3968,40.4686,40.3888,40.4207,18200.0
2012-04-02 11:15:00,50.7,50.75,50.7,50.73,19100.0,40.4207,40.4606,40.4207,40.4446,19100.0
2012-04-02 11:20:00,50.73,50.76,50.7,50.7,9600.0,40.4446,40.4686,40.4207,40.4207,9600.0
2012-04-02 11:25:00,50.71,50.72,50.67,50.69,22600.0,40.4287,40.4367,40.3968,40.4128,22600.0
2012-04-02 11:30:00,50.69,50.78,50.61,50.77,74100.0,40.4128,40.4845,40.349,40.4765,74100.0
2012-04-02 11:35:00,50.78,50.83,50.75,50.76,13900.0,40.4845,40.5244,40.4606,40.4686,13900.0
2012-04-02 11:40:00,50.76,50.8,50.76,50.8,5900.0,40.4686,40.5005,40.4686,40.5005,5900.0
2012-04-02 11:45:00,50.79,50.85,50.79,50.84,11300.0,40.4925,40.5403,40.4925,40.5323,11300.0
2012-04-02 11:50:00,50.84,50.89,50.84,50.88,7600.0,40.5323,40.5722,40.5323,40.5642,7600.0
2012-04-02 11:55:00,50.88,50.93,50.87,50.88,11900.0,40.5642,40.6041,40.5563,40.5642,11900.0
2012-04-02 12:00:00,50.88,50.89,50.86,50.87,9200.0,40.5642,40.5722,40.5483,40.5563,9200.0
2012-04-02 12:05:00,50.87,50.95,50.87,50.95,12400.0,40.5563,40.62,40.5563,40.62,12400.0
2012-04-02 12:10:00,50.95,50.97,50.94,50.95,7000.0,40.62,40.636,40.6121,40.62,7000.0
2012-04-02 12:15:00,50.95,50.95,50.89,50.91,13500.0,40.62,40.62,40.5722,40.5882,13500.0
2012-04-02 12:20:00,50.91,50.93,50.89,50.93,8500.0,40.5882,40.6041,40.5722,40.6041,8500.0
2012-04-02 12:25:00,50.93,50.93,50.89,50.92,19900.0,40.6041,40.6041,40.5722,40.5961,19900.0
2012-04-02 12:30:00,50.93,50.98,50.93,50.97,10500.0,40.6041,40.644,40.6041,40.636,10500.0
2012-04-02 12:35:00,50.97,50.99,50.95,50.96,7800.0,40.636,40.6519,40.62,40.628,7800.0
2012-04-02 12:40:00,50.96,50.98,50.91,50.91,14200.0,40.628,40.644,40.5882,40.5882,14200.0
2012-04-02 12:45:00,50.92,50.97,50.92,50.96,8800.0,40.5961,40.636,40.5961,40.628,8800.0
2012-04-02 12:50:00,50.96,51.0,50.96,50.99,14800.0,40.628,40.6599,40.628,40.6519,14800.0
2012-04-02 12:55:00,50.98,51.01,50.98,50.99,7800.0,40.644,40.6679,40.644,40.6519,7800.0
2012-04-02 13:00:00,50.99,50.99,50.95,50.95,4800.0,40.6519,40.6519,40.62,40.62,4800.0
2012-04-02 13:05:00,50.95,50.97,50.93,50.94,13300.0,40.62,40.636,40.6041,40.6121,13300.0
2012-04-02 13:10:00,50.94,50.97,50.94,50.97,6300.0,40.6121,40.636,40.6121,40.636,6300.0
2012-04-02 13:15:00,50.96,50.96,50.92,50.94,6900.0,40.628,40.628,40.5961,40.6121,6900.0
2012-04-02 13:20:00,50.95,50.95,50.94,50.94,3600.0,40.62,40.62,40.6121,40.6121,3600.0
2012-04-02 13:25:00,50.94,50.97,50.91,50.97,20600.0,40.6121,40.636,40.5882,40.636,20600.0
2012-04-02 13:30:00,50.95,51.0,50.95,50.96,9900.0,40.62,40.6599,40.62,40.628,9900.0
2012-04-02 13:35:00,50.96,50.96,50.93,50.94,10800.0,40.628,40.628,40.6041,40.6121,10800.0
2012-04-02 13:40:00,50.93,50.94,50.91,50.91,3400.0,40.6041,40.6121,40.5882,40.5882,3400.0
2012-04-02 13:45:00,50.92,50.93,50.9,50.91,10800.0,40.5961,40.6041,40.5802,40.5882,10800.0
2012-04-02 13:50:00,50.9,50.92,50.88,50.9,18400.0,40.5802,40.5961,40.5642,40.5802,18400.0
2012-04-02 13:55:00,50.9,50.92,50.87,50.9,10600.0,40.5802,40.5961,40.5563,40.5802,10600.0
2012-04-02 14:00:00,50.9,50.94,50.9,50.91,9500.0,40.5802,40.6121,40.5802,40.5882,9500.0
2012-04-02 14:05:00,50.91,50.94,50.89,50.92,49100.0,40.5882,40.6121,40.5722,40.5961,49100.0
2012-04-02 14:10:00,50.91,50.95,50.91,50.94,8800.0,40.5882,40.62,40.5882,40.6121,8800.0
2012-04-02 14:15:00,50.93,50.94,50.91,50.92,8400.0,40.6041,40.6121,40.5882,40.5961,8400.0
2012-04-02 14:20:00,50.92,50.92,50.91,50.91,5700.0,40.5961,40.5961,40.5882,40.5882,5700.0
2012-04-02 14:25:00,50.92,50.92,50.87,50.87,8400.0,40.5961,40.5961,40.5563,40.5563,8400.0
2012-04-02 14:30:00,50.87,50.88,50.87,50.87,6800.0,40.5563,40.5642,40.5563,40.5563,6800.0
2012-04-02 14:35:00,50.87,50.88,50.85,50.85,9300.0,40.5563,40.5642,40.5403,40.5403,9300.0
2012-04-02 14:40:00,50.85,50.86,50.83,50.83,10200.0,40.5403,40.5483,40.5244,40.5244,10200.0
2012-04-02 14:45:00,50.83,50.87,50.83,50.86,19200.0,40.5244,40.5563,40.5244,40.5483,19200.0
2012-04-02 14:50:00,50.86,50.87,50.82,50.84,13700.0,40.5483,40.5563,40.5164,40.5323,13700.0
2012-04-02 14:55:00,50.84,50.84,50.82,50.83,14900.0,40.5323,40.5323,40.5164,40.5244,14900.0
2012-04-02 15:00:00,50.84,50.89,50.83,50.87,16600.0,40.5323,40.5722,40.5244,40.5563,16600.0
2012-04-02 15:05:00,50.87,50.87,50.83,50.86,19500.0,40.5563,40.5563,40.5244,40.5483,19500.0
2012-04-02 15:10:00,50.86,50.9,50.85,50.88,11900.0,40.5483,40.5802,40.5403,40.5642,11900.0
2012-04-02 15:15:00,50.88,50.9,50.88,50.9,11800.0,40.5642,40.5802,40.5642,40.5802,11800.0
2012-04-02 15:20:00,50.89,50.91,50.88,50.89,16100.0,40.5722,40.5882,40.5642,40.5722,16100.0
2012-04-02 15:25:00,50.89,50.92,50.88,50.91,17100.0,40.5722,40.5961,40.5642,40.5882,17100.0
2012-04-02 15:30:00,50.91,50.92,50.86,50.86,33800.0,40.5882,40.5961,40.5483,40.5483,33800.0
2012-04-02 15:35:00,50.86,50.86,50.82,50.82,17100.0,40.5483,40.5483,40.5164,40.5164,17100.0
2012-04-02 15:40:00,50.82,50.84,50.81,50.83,27300.0,40.5164,40.5323,40.5084,40.5244,27300.0
2012-04-02 15:45:00,50.83,50.83,50.7,50.7,59000.0,40.5244,40.5244,40.4207,40.4207,59000.0
2012-04-02 15:50:00,50.7,50.77,50.69,50.75,43800.0,40.4207,40.4765,40.4128,40.4606,43800.0
2012-04-02 15:55:00,50.75,50.8,50.74,50.78,102300.0,40.4606,40.5005,40.4526,40.4845,102300.0
2012-04-03 09:30:00,50.86,50.86,50.66,50.78,36000.0,40.5483,40.5483,40.3888,40.4845,36000.0
2012-04-03 09:35:00,50.75,50.94,50.74,50.76,9700.0,40.4606,40.6121,40.4526,40.4686,9700.0
2012-04-03 09:40:00,50.78,50.8,50.69,50.78,10700.0,40.4845,40.5005,40.4128,40.4845,10700.0
2012-04-03 09:45:00,50.78,50.82,50.68,50.73,9000.0,40.4845,40.5164,40.4048,40.4446,9000.0
2012-04-03 09:50:00,50.73,50.85,50.73,50.76,14600.0,40.4446,40.5403,40.4446,40.4686,14600.0
2012-04-03 09:55:00,50.76,50.83,50.74,50.79,8400.0,40.4686,40.5244,40.4526,40.4925,8400.0
2012-04-03 10:00:00,50.8,50.87,50.68,50.86,24500.0,40.5005,40.5563,40.4048,40.5483,24500.0
2012-04-03 10:05:00,50.87,50.98,50.86,50.98,18400.0,40.5563,40.644,40.5483,40.644,18400.0
2012-04-03 10:10:00,51.0,51.02,50.9,50.95,24100.0,40.6599,40.6758,40.5802,40.62,24100.0
2012-04-03 10:15:00,50.94,50.94,50.84,50.86,15400.0,40.6121,40.6121,40.5323,40.5483,15400.0
2012-04-03 10:20:00,50.88,50.99,50.88,50.95,16200.0,40.5642,40.6519,40.5642,40.62,16200.0
2012-04-03 10:25:00,50.95,50.99,50.93,50.98,43400.0,40.62,40.6519,40.6041,40.644,43400.0
2012-04-03 10:30:00,50.98,51.09,50.97,50.97,40500.0,40.644,40.7317,40.636,40.636,40500.0
2012-04-03 10:35:00,50.98,51.04,50.98,51.03,26700.0,40.644,40.6918,40.644,40.6838,26700.0
2012-04-03 10:40:00,51.01,51.13,51.01,51.08,34600.0,40.6679,40.7635,40.6679,40.7237,34600.0
2012-04-03 10:45:00,51.07,51.08,50.99,51.04,26500.0,40.7157,40.7237,40.6519,40.6918,26500.0
2012-04-03 10:50:00,51.05,51.08,51.02,51.06,46600.0,40.6998,40.7237,40.6758,40.7077,46600.0
2012-04-03 10:55:00,51.03,51.09,50.99,51.08,12600.0,40.6838,40.7317,40.6519,40.7237,12600.0
2012-04-03 11:00:00,51.09,51.13,51.06,51.1,11600.0,40.7317,40.7635,40.7077,40.7396,11600.0
2012-04-03 11:05:00,51.11,51.14,51.04,51.13,43200.0,40.7476,40.7715,40.6918,40.7635,43200.0
2012-04-03 11:10:00,51.13,51.19,51.12,51.15,25300.0,40.7635,40.8114,40.7556,40.7795,25300.0
2012-04-03 11:15:00,51.16,51.19,51.09,51.19,42100.0,40.7875,40.8114,40.7317,40.8114,42100.0
2012-04-03 11:20:00,51.2,51.2,51.15,51.17,11300.0,40.8194,40.8194,40.7795,40.7954,11300.0
2012-04-03 11:25:00,51.17,51.22,51.14,51.15,27400.0,40.7954,40.8353,40.7715,40.7795,27400.0
2012-04-03 11:30:00,51.15,51.16,51.09,51.09,15500.0,40.7795,40.7875,40.7317,40.7317,15500.0
2012-04-03 11:35:00,51.1,51.15,51.05,51.07,14900.0,40.7396,40.7795,40.6998,40.7157,14900.0
2012-04-03 11:40:00,51.07,51.17,51.07,51.14,10600.0,40.7157,40.7954,40.7157,40.7715,10600.0
2012-04-03 11:45:00,51.15,51.19,51.11,51.11,9700.0,40.7795,40.8114,40.7476,40.7476,9700.0
2012-04-03 11:50:00,51.11,51.16,51.1,51.13,9900.0,40.7476,40.7875,40.7396,40.7635,9900.0
2012-04-03 11:55:00,51.13,51.13,51.08,51.11,6600.0,40.7635,40.7635,40.7237,40.7476,6600.0
2012-04-03 12:00:00,51.11,51.14,51.05,51.05,10000.0,40.7476,40.7715,40.6998,40.6998,10000.0
2012-04-03 12:05:00,51.04,51.04,50.99,51.01,17800.0,40.6918,40.6918,40.6519,40.6679,17800.0
2012-04-03 12:10:00,51.02,51.04,50.9,50.98,13600.0,40.6758,40.6918,40.5802,40.644,13600.0
2012-04-03 12:15:00,50.99,51.04,50.99,51.02,5500.0,40.6519,40.6918,40.6519,40.6758,5500.0
2012-04-03 12:20:00,51.02,51.03,51.0,51.03,7500.0,40.6758,40.6838,40.6599,40.6838,7500.0
2012-04-03 12:25:00,51.03,51.07,51.01,51.01,16000.0,40.6838,40.7157,40.6679,40.6679,16000.0
2012-04-03 12:30:00,51.01,51.07,50.99,51.03,21100.0,40.6679,40.7157,40.6519,40.6838,21100.0
2012-04-03 12:35:00,51.03,51.04,50.99,51.02,20400.0,40.6838,40.6918,40.6519,40.6758,20400.0
2012-04-03 12:40:00,51.02,51.07,51.02,51.03,17700.0,40.6758,40.7157,40.6758,40.6838,17700.0
2012-04-03 12:45:00,51.03,51.08,51.03,51.07,8500.0,40.6838,40.7237,40.6838,40.7157,8500.0
2012-04-03 12:50:00,51.08,51.11,51.01,51.01,14800.0,40.7237,40.7476,40.6679,40.6679,14800.0
2012-04-03 12:55:00,51.02,51.12,51.01,51.1,10800.0,40.6758,40.7556,40.6679,40.7396,10800.0
2012-04-03 13:00:00,51.1,51.1,51.03,51.06,9700.0,40.7396,40.7396,40.6838,40.7077,9700.0
2012-04-03 13:05:00,51.06,51.06,50.99,51.0,36000.0,40.7077,40.7077,40.6519,40.6599,36000.0
2012-04-03 13:10:00,51.01,51.04,50.97,50.97,13500.0,40.6679,40.6918,40.636,40.636,13500.0
2012-04-03 13:15:00,50.97,50.98,50.9,50.94,19500.0,40.636,40.644,40.5802,40.6121,19500.0
2012-04-03 13:20:00,50.95,50.96,50.91,50.91,7800.0,40.62,40.628,40.5882,40.5882,7800.0
2012-04-03 13:25:00,50.91,50.92,50.87,50.9,18500.0,40.5882,40.5961,40.5563,40.5802,18500.0
2012-04-03 13:30:00,50.9,50.9,50.83,50.83,8500.0,40.5802,40.5802,40.5244,40.5244,8500.0
2012-04-03 13:35:00,50.85,50.85,50.78,50.79,10900.0,40.5403,40.5403,40.4845,40.4925,10900.0
2012-04-03 13:40:00,50.79,50.79,50.71,50.71,11600.0,40.4925,40.4925,40.4287,40.4287,11600.0
2012-04-03 13:45:00,50.72,50.73,50.71,50.73,8000.0,40.4367,40.4446,40.4287,40.4446,8000.0
2012-04-03 13:50:00,50.73,50.73,50.69,50.7,14400.0,40.4446,40.4446,40.4128,40.4207,14400.0
2012-04-03 13:55:00,50.7,50.76,50.7,50.72,10800.0,40.4207,40.4686,40.4207,40.4367,10800.0
2012-04-03 14:00:00,50.71,50.71,50.53,50.54,25100.0,40.4287,40.4287,40.2852,40.2932,25100.0
2012-04-03 14:05:00,50.54,50.63,50.5,50.56,25400.0,40.2932,40.3649,40.2613,40.3091,25400.0
2012-04-03 14:10:00,50.55,50.61,50.46,50.55,12300.0,40.3011,40.349,40.2294,40.3011,12300.0
2012-04-03 14:15:00,50.53,50.55,50.49,50.54,13200.0,40.2852,40.3011,40.2533,40.2932,13200.0
2012-04-03 14:20:00,50.54,50.54,50.44,50.53,16100.0,40.2932,40.2932,40.2134,40.2852,16100.0
2012-04-03 14:25:00,50.52,50.57,50.49,50.52,12500.0,40.2772,40.3171,40.2533,40.2772,12500.0
2012-04-03 14:30:00,50.52,50.55,50.48,50.52,29100.0,40.2772,40.3011,40.2453,40.2772,29100.0
2012-04-03 14:35:00,50.51,50.51,50.36,50.37,15500.0,40.2692,40.2692,40.1497,40.1576,15500.0
2012-04-03 14:40:00,50.37,50.47,50.37,50.45,9200.0,40.1576,40.2374,40.1576,40.2214,9200.0
2012-04-03 14:45:00,50.47,50.49,50.4,50.45,16400.0,40.2374,40.2533,40.1816,40.2214,16400.0
2012-04-03 14:50:00,50.45,50.5,50.43,50.5,26000.0,40.2214,40.2613,40.2055,40.2613,26000.0
2012-04-03 14:55:00,50.51,50.52,50.4,50.43,23000.0,40.2692,40.2772,40.1816,40.2055,23000.0
2012-04-03 15:00:00,50.44,50.53,50.44,50.52,17300.0,40.2134,40.2852,40.2134,40.2772,17300.0
2012-04-03 15:05:00,50.52,50.58,50.5,50.55,16800.0,40.2772,40.3251,40.2613,40.3011,16800.0
2012-04-03 15:10:00,50.55,50.59,50.55,50.57,17700.0,40.3011,40.333,40.3011,40.3171,17700.0
2012-04-03 15:15:00,50.58,50.61,50.54,50.57,14100.0,40.3251,40.349,40.2932,40.3171,14100.0
2012-04-03 15:20:00,50.58,50.58,50.51,50.55,16300.0,40.3251,40.3251,40.2692,40.3011,16300.0
2012-04-03 15:25:00,50.55,50.56,50.52,50.54,25400.0,40.3011,40.3091,40.2772,40.2932,25400.0
2012-04-03 15:30:00,50.53,50.58,50.53,50.57,21500.0,40.2852,40.3251,40.2852,40.3171,21500.0
2012-04-03 15:35:00,50.56,50.6,50.54,50.57,23100.0,40.3091,40.341,40.2932,40.3171,23100.0
2012-04-03 15:40:00,50.58,50.61,50.57,50.57,17600.0,40.3251,40.349,40.3171,40.3171,17600.0
2012-04-03 15:45:00,50.58,50.71,50.58,50.71,39600.0,40.3251,40.4287,40.3251,40.4287,39600.0
2012-04-03 15:50:00,50.71,50.75,50.66,50.72,55900.0,40.4287,40.4606,40.3888,40.4367,55900.0
2012-04-03 15:55:00,50.71,50.79,50.71,50.79,124000.0,40.4287,40.4925,40.4287,40.4925,124000.0
2012-04-04 09:30:00,50.46,50.57,50.33,50.46,27200.0,40.2294,40.3171,40.1257,40.2294,27200.0
2012-04-04 09:35:00,50.46,50.46,50.38,50.4,10800.0,40.2294,40.2294,40.1656,40.1816,10800.0
2012-04-04 09:40:00,50.38,50.38,50.26,50.29,13600.0,40.1656,40.1656,40.0699,40.0939,13600.0
2012-04-04 09:45:00,50.28,50.28,50.13,50.15,13700.0,40.0859,40.0859,39.9663,39.9822,13700.0
2012-04-04 09:50:00,50.15,50.32,50.15,50.32,7300.0,39.9822,40.1178,39.9822,40.1178,7300.0
2012-04-04 09:55:00,50.34,50.35,50.13,50.13,11200.0,40.1337,40.1417,39.9663,39.9663,11200.0
2012-04-04 10:00:00,50.13,50.15,50.06,50.09,14100.0,39.9663,39.9822,39.9105,39.9344,14100.0
2012-04-04 10:05:00,50.09,50.11,50.04,50.06,16700.0,39.9344,39.9503,39.8945,39.9105,16700.0
2012-04-04 10:10:00,50.05,50.07,50.01,50.07,12200.0,39.9025,39.9185,39.8706,39.9185,12200.0
2012-04-04 10:15:00,50.06,50.11,50.04,50.09,13700.0,39.9105,39.9503,39.8945,39.9344,13700.0
2012-04-04 10:20:00,50.1,50.13,50.08,50.11,10800.0,39.9424,39.9663,39.9264,39.9503,10800.0
2012-04-04 10:25:00,50.09,50.1,50.04,50.08,12500.0,39.9344,39.9424,39.8945,39.9264,12500.0
2012-04-04 10:30:00,50.08,50.08,49.98,49.99,15300.0,39.9264,39.9264,39.8467,39.8547,15300.0
2012-04-04 10:35:00,49.99,50.05,49.97,50.02,46000.0,39.8547,39.9025,39.8387,39.8786,46000.0
2012-04-04 10:40:00,50.01,50.03,49.99,50.01,22600.0,39.8706,39.8866,39.8547,39.8706,22600.0
2012-04-04 10:45:00,50.02,50.08,50.02,50.03,31200.0,39.8786,39.9264,39.8786,39.8866,31200.0
2012-04-04 10:50:00,50.02,50.06,50.0,50.06,35000.0,39.8786,39.9105,39.8627,39.9105,35000.0
2012-04-04 10:55:00,50.05,50.05,49.95,49.96,13200.0,39.9025,39.9025,39.8228,39.8308,13200.0
2012-04-04 11:00:00,49.97,49.99,49.95,49.98,10500.0,39.8387,39.8547,39.8228,39.8467,10500.0
2012-04-04 11:05:00,49.97,50.03,49.95,50.03,12900.0,39.8387,39.8866,39.8228,39.8866,12900.0
2012-04-04 11:10:00,50.05,50.05,49.99,49.99,9900.0,39.9025,39.9025,39.8547,39.8547,9900.0
2012-04-04 11:15:00,49.99,50.04,49.95,50.0,34500.0,39.8547,39.8945,39.8228,39.8627,34500.0
2012-04-04 11:20:00,50.01,50.06,50.0,50.05,33300.0,39.8706,39.9105,39.8627,39.9025,33300.0
2012-04-04 11:25:00,50.04,50.04,50.0,50.01,6900.0,39.8945,39.8945,39.8627,39.8706,6900.0
2012-04-04 11:30:00,50.01,50.06,50.01,50.06,7000.0,39.8706,39.9105,39.8706,39.9105,7000.0
2012-04-04 11:35:00,50.05,50.11,50.02,50.1,7100.0,39.9025,39.9503,39.8786,39.9424,7100.0
2012-04-04 11:40:00,50.09,50.09,50.02,50.05,10300.0,39.9344,39.9344,39.8786,39.9025,10300.0
2012-04-04 11:45:00,50.07,50.07,50.02,50.05,9000.0,39.9185,39.9185,39.8786,39.9025,9000.0
2012-04-04 11:50:00,50.03,50.08,50.01,50.07,31000.0,39.8866,39.9264,39.8706,39.9185,31000.0
2012-04-04 11:55:00,50.07,50.08,50.02,50.02,24200.0,39.9185,39.9264,39.8786,39.8786,24200.0
2012-04-04 12:00:00,50.03,50.03,50.01,50.03,6500.0,39.8866,39.8866,39.8706,39.8866,6500.0
2012-04-04 12:05:00,50.04,50.06,50.01,50.01,9400.0,39.8945,39.9105,39.8706,39.8706,9400.0
2012-04-04 12:10:00,50.01,50.08,50.01,50.06,32100.0,39.8706,39.9264,39.8706,39.9105,32100.0
2012-04-04 12:15:00,50.06,50.07,50.02,50.06,7100.0,39.9105,39.9185,39.8786,39.9105,7100.0
2012-04-04 12:20:00,50.06,50.06,50.0,50.01,4400.0,39.9105,39.9105,39.8627,39.8706,4400.0
2012-04-04 12:25:00,50.0,50.05,49.99,50.03,44900.0,39.8627,39.9025,39.8547,39.8866,44900.0
2012-04-04 12:30:00,50.03,50.03,50.0,50.0,4900.0,39.8866,39.8866,39.8627,39.8627,4900.0
2012-04-04 12:35:00,50.0,50.04,50.0,50.04,15600.0,39.8627,39.8945,39.8627,39.8945,15600.0
2012-04-04 12:40:00,50.04,50.04,50.0,50.01,7700.0,39.8945,39.8945,39.8627,39.8706,7700.0
2012-04-04 12:45:00,50.02,50.03,50.0,50.0,44300.0,39.8786,39.8866,39.8627,39.8627,44300.0
2012-04-04 12:50:00,50.01,50.05,50.01,50.03,7600.0,39.8706,39.9025,39.8706,39.8866,7600.0
2012-04-04 12:55:00,50.03,50.04,50.0,50.01,12500.0,39.8866,39.8945,39.8627,39.8706,12500.0
2012-04-04 13:00:00,50.01,50.02,50.0,50.0,9600.0,39.8706,39.8786,39.8627,39.8627,9600.0
2012-04-04 13:05:00,50.0,50.01,50.0,50.0,8300.0,39.8627,39.8706,39.8627,39.8627,8300.0
2012-04-04 13:10:00,50.0,50.01,50.0,50.0,2000.0,39.8627,39.8706,39.8627,39.8627,2000.0
2012-04-04 13:15:00,50.0,50.04,50.0,50.0,14200.0,39.8627,39.8945,39.8627,39.8627,14200.0
2012-04-04 13:20:00,50.0,50.02,50.0,50.0,12700.0,39.8627,39.8786,39.8627,39.8627,12700.0
2012-04-04 13:25:00,50.0,50.01,50.0,50.0,9700.0,39.8627,39.8706,39.8627,39.8627,9700.0
2012-04-04 13:30:00,50.0,50.07,50.0,50.07,15700.0,39.8627,39.9185,39.8627,39.9185,15700.0
2012-04-04 13:35:00,50.07,50.09,50.06,50.06,11700.0,39.9185,39.9344,39.9105,39.9105,11700.0
2012-04-04 13:40:00,50.07,50.12,50.06,50.09,12100.0,39.9185,39.9583,39.9105,39.9344,12100.0
2012-04-04 13:45:00,50.09,50.13,50.08,50.11,20900.0,39.9344,39.9663,39.9264,39.9503,20900.0
2012-04-04 13:50:00,50.12,50.14,50.05,50.05,10700.0,39.9583,39.9743,39.9025,39.9025,10700.0
2012-04-04 13:55:00,50.06,50.1,50.04,50.09,8800.0,39.9105,39.9424,39.8945,39.9344,8800.0
2012-04-04 14:00:00,50.09,50.09,50.03,50.04,6400.0,39.9344,39.9344,39.8866,39.8945,6400.0
2012-04-04 14:05:00,50.04,50.06,50.02,50.02,9400.0,39.8945,39.9105,39.8786,39.8786,9400.0
2012-04-04 14:10:00,50.02,50.09,50.02,50.08,25500.0,39.8786,39.9344,39.8786,39.9264,25500.0
2012-04-04 14:15:00,50.09,50.09,50.01,50.02,13500.0,39.9344,39.9344,39.8706,39.8786,13500.0
2012-04-04 14:20:00,50.01,50.02,50.0,50.0,13900.0,39.8706,39.8786,39.8627,39.8627,13900.0
2012-04-04 14:25:00,50.0,50.02,49.99,50.0,11700.0,39.8627,39.8786,39.8547,39.8627,11700.0
2012-04-04 14:30:00,50.0,50.03,50.0,50.03,11000.0,39.8627,39.8866,39.8627,39.8866,11000.0
2012-04-04 14:35:00,50.04,50.15,50.04,50.15,19400.0,39.8945,39.9822,39.8945,39.9822,19400.0
2012-04-04 14:40:00,50.15,50.15,50.11,50.12,6800.0,39.9822,39.9822,39.9503,39.9583,6800.0
2012-04-04 14:45:00,50.12,50.13,50.09,50.09,8800.0,39.9583,39.9663,39.9344,39.9344,8800.0
2012-04-04 14:50:00,50.09,50.1,50.06,50.06,11000.0,39.9344,39.9424,39.9105,39.9105,11000.0
2012-04-04 14:55:00,50.07,50.09,50.04,50.09,12000.0,39.9185,39.9344,39.8945,39.9344,12000.0
2012-04-04 15:00:00,50.09,50.1,50.06,50.1,13800.0,39.9344,39.9424,39.9105,39.9424,13800.0
2012-04-04 15:05:00,50.1,50.13,50.06,50.12,17200.0,39.9424,39.9663,39.9105,39.9583,17200.0
2012-04-04 15:10:00,50.13,50.17,50.11,50.16,18800.0,39.9663,39.9982,39.9503,39.9902,18800.0
2012-04-04 15:15:00,50.16,50.17,50.12,50.12,8700.0,39.9902,39.9982,39.9583,39.9583,8700.0
2012-04-04 15:20:00,50.12,50.16,50.11,50.15,21200.0,39.9583,39.9902,39.9503,39.9822,21200.0
2012-04-04 15:25:00,50.15,50.19,50.15,50.19,16400.0,39.9822,40.0141,39.9822,40.0141,16400.0
2012-04-04 15:30:00,50.19,50.24,50.17,50.22,28900.0,40.0141,40.054,39.9982,40.038,28900.0
2012-04-04 15:35:00,50.22,50.23,50.18,50.19,24700.0,40.038,40.046,40.0062,40.0141,24700.0
2012-04-04 15:40:00,50.2,50.24,50.19,50.2,28400.0,40.0221,40.054,40.0141,40.0221,28400.0
2012-04-04 15:45:00,50.21,50.25,50.19,50.22,32500.0,40.0301,40.062,40.0141,40.038,32500.0
2012-04-04 15:50:00,50.23,50.23,50.16,50.16,42100.0,40.046,40.046,39.9902,39.9902,42100.0
2012-04-04 15:55:00,50.17,50.2,50.14,50.14,74700.0,39.9982,40.0221,39.9743,39.9743,74700.0
2012-04-05 09:30:00,49.95,50.1,49.89,50.01,37700.0,39.8228,39.9424,39.775,39.8706,37700.0
2012-04-05 09:35:00,50.0,50.0,49.83,49.84,11700.0,39.8627,39.8627,39.7271,39.7351,11700.0
2012-04-05 09:40:00,49.84,49.99,49.8,49.93,22800.0,39.7351,39.8547,39.7032,39.8068,22800.0
2012-04-05 09:45:00,49.94,49.98,49.86,49.93,13400.0,39.8148,39.8467,39.751,39.8068,13400.0
2012-04-05 09:50:00,49.93,50.0,49.92,49.97,18400.0,39.8068,39.8627,39.7989,39.8387,18400.0
2012-04-05 09:55:00,49.98,50.0,49.92,49.94,44400.0,39.8467,39.8627,39.7989,39.8148,44400.0
2012-04-05 10:00:00,49.94,50.05,49.91,49.99,15700.0,39.8148,39.9025,39.7909,39.8547,15700.0
2012-04-05 10:05:00,49.99,50.04,49.95,49.95,31200.0,39.8547,39.8945,39.8228,39.8228,31200.0
2012-04-05 10:10:00,49.96,50.0,49.95,49.96,13900.0,39.8308,39.8627,39.8228,39.8308,13900.0
2012-04-05 10:15:00,49.97,49.97,49.88,49.88,35100.0,39.8387,39.8387,39.767,39.767,35100.0
2012-04-05 10:20:00,49.87,50.04,49.87,50.0,152300.0,39.759,39.8945,39.759,39.8627,152300.0
2012-04-05 10:25:00,50.0,50.04,49.98,50.0,17400.0,39.8627,39.8945,39.8467,39.8627,17400.0
2012-04-05 10:30:00,50.0,50.02,49.99,50.02,19600.0,39.8627,39.8786,39.8547,39.8786,19600.0
2012-04-05 10:35:00,50.02,50.05,50.0,50.02,39500.0,39.8786,39.9025,39.8627,39.8786,39500.0
2012-04-05 10:40:00,50.04,50.05,49.99,50.0,20000.0,39.8945,39.9025,39.8547,39.8627,20000.0
2012-04-05 10:45:00,50.01,50.13,50.01,50.12,32400.0,39.8706,39.9663,39.8706,39.9583,32400.0
2012-04-05 10:50:00,50.12,50.13,50.06,50.08,26900.0,39.9583,39.9663,39.9105,39.9264,26900.0
2012-04-05 10:55:00,50.09,50.12,50.03,50.12,9900.0,39.9344,39.9583,39.8866,39.9583,9900.0
2012-04-05 11:00:00,50.12,50.13,50.09,50.09,10600.0,39.9583,39.9663,39.9344,39.9344,10600.0
2012-04-05 11:05:00,50.09,50.13,50.08,50.12,9300.0,39.9344,39.9663,39.9264,39.9583,9300.0
2012-04-05 11:10:00,50.11,50.15,50.11,50.14,6800.0,39.9503,39.9822,39.9503,39.9743,6800.0
2012-04-05 11:15:00,50.14,50.14,50.05,50.08,10600.0,39.9743,39.9743,39.9025,39.9264,10600.0
2012-04-05 11:20:00,50.09,50.11,50.08,50.08,6000.0,39.9344,39.9503,39.9264,39.9264,6000.0
2012-04-05 11:25:00,50.09,50.12,50.07,50.11,6400.0,39.9344,39.9583,39.9185,39.9503,6400.0
2012-04-05 11:30:00,50.1,50.13,50.09,50.1,9500.0,39.9424,39.9663,39.9344,39.9424,9500.0
2012-04-05 11:35:00,50.09,50.13,50.08,50.13,12200.0,39.9344,39.9663,39.9264,39.9663,12200.0
2012-04-05 11:40:00,50.13,50.15,50.12,50.13,8700.0,39.9663,39.9822,39.9583,39.9663,8700.0
2012-04-05 11:45:00,50.12,50.12,50.03,50.03,11200.0,39.9583,39.9583,39.8866,39.8866,11200.0
2012-04-05 11:50:00,50.03,50.04,50.0,50.0,9800.0,39.8866,39.8945,39.8627,39.8627,9800.0
2012-04-05 11:55:00,50.0,50.05,50.0,50.05,33900.0,39.8627,39.9025,39.8627,39.9025,33900.0
2012-04-05 12:00:00,50.06,50.14,50.05,50.14,10400.0,39.9105,39.9743,39.9025,39.9743,10400.0
2012-04-05 12:05:00,50.13,50.13,50.1,50.1,6300.0,39.9663,39.9663,39.9424,39.9424,6300.0
2012-04-05 12:10:00,50.1,50.12,50.07,50.08,33000.0,39.9424,39.9583,39.9185,39.9264,33000.0
2012-04-05 12:15:00,50.09,50.09,50.03,50.05,8600.0,39.9344,39.9344,39.8866,39.9025,8600.0
2012-04-05 12:20:00,50.04,50.11,50.04,50.1,39700.0,39.8945,39.9503,39.8945,39.9424,39700.0
2012-04-05 12:25:00,50.11,50.13,50.07,50.11,18800.0,39.9503,39.9663,39.9185,39.9503,18800.0
2012-04-05 12:30:00,50.09,50.14,50.07,50.14,9800.0,39.9344,39.9743,39.9185,39.9743,9800.0
2012-04-05 12:35:00,50.14,50.14,50.05,50.05,8200.0,39.9743,39.9743,39.9025,39.9025,8200.0
2012-04-05 12:40:00,50.05,50.13,50.05,50.11,6600.0,39.9025,39.9663,39.9025,39.9503,6600.0
2012-04-05 12:45:00,50.1,50.1,50.04,50.05,6500.0,39.9424,39.9424,39.8945,39.9025,6500.0
2012-04-05 12:50:00,50.05,50.11,50.05,50.09,30000.0,39.9025,39.9503,39.9025,39.9344,30000.0
2012-04-05 12:55:00,50.09,50.11,50.06,50.06,10600.0,39.9344,39.9503,39.9105,39.9105,10600.0
2012-04-05 13:00:00,50.06,50.1,50.06,50.07,6700.0,39.9105,39.9424,39.9105,39.9185,6700.0
2012-04-05 13:05:00,50.07,50.07,50.04,50.04,4700.0,39.9185,39.9185,39.8945,39.8945,4700.0
2012-04-05 13:10:00,50.04,50.04,50.0,50.04,6200.0,39.8945,39.8945,39.8627,39.8945,6200.0
2012-04-05 13:15:00,50.05,50.06,50.01,50.03,5900.0,39.9025,39.9105,39.8706,39.8866,5900.0
2012-04-05 13:20:00,50.03,50.04,50.01,50.04,10600.0,39.8866,39.8945,39.8706,39.8945,10600.0
2012-04-05 13:25:00,50.04,50.04,50.0,50.0,5000.0,39.8945,39.8945,39.8627,39.8627,5000.0
2012-04-05 13:30:00,50.0,50.01,50.0,50.0,3200.0,39.8627,39.8706,39.8627,39.8627,3200.0
2012-04-05 13:35:00,50.01,50.03,50.0,50.03,6100.0,39.8706,39.8866,39.8627,39.8866,6100.0
2012-04-05 13:40:00,50.03,50.03,50.0,50.01,4200.0,39.8866,39.8866,39.8627,39.8706,4200.0
2012-04-05 13:45:00,50.01,50.02,49.98,49.99,47500.0,39.8706,39.8786,39.8467,39.8547,47500.0
2012-04-05 13:50:00,50.0,50.05,49.99,49.99,21400.0,39.8627,39.9025,39.8547,39.8547,21400.0
2012-04-05 13:55:00,49.99,50.06,49.99,50.06,15000.0,39.8547,39.9105,39.8547,39.9105,15000.0
2012-04-05 14:00:00,50.05,50.05,50.0,50.01,8900.0,39.9025,39.9025,39.8627,39.8706,8900.0
2012-04-05 14:05:00,50.01,50.01,49.96,49.96,60400.0,39.8706,39.8706,39.8308,39.8308,60400.0
2012-04-05 14:10:00,49.97,50.03,49.96,50.01,8400.0,39.8387,39.8866,39.8308,39.8706,8400.0
2012-04-05 14:15:00,50.01,50.07,49.99,50.04,8700.0,39.8706,39.9185,39.8547,39.8945,8700.0
2012-04-05 14:20:00,50.03,50.06,50.02,50.02,4900.0,39.8866,39.9105,39.8786,39.8786,4900.0
2012-04-05 14:25:00,50.02,50.02,49.98,50.01,10400.0,39.8786,39.8786,39.8467,39.8706,10400.0
2012-04-05 14:30:00,50.02,50.02,49.97,50.01,11400.0,39.8786,39.8786,39.8387,39.8706,11400.0
2012-04-05 14:35:00,50.01,50.02,49.99,50.0,12400.0,39.8706,39.8786,39.8547,39.8627,12400.0
2012-04-05 14:40:00,50.0,50.04,49.99,50.0,15700.0,39.8627,39.8945,39.8547,39.8627,15700.0
2012-04-05 14:45:00,50.01,50.01,49.99,49.99,9400.0,39.8706,39.8706,39.8547,39.8547,9400.0
2012-04-05 14:50:00,50.0,50.05,49.99,50.04,12600.0,39.8627,39.9025,39.8547,39.8945,12600.0
2012-04-05 14:55:00,50.04,50.06,50.01,50.02,7200.0,39.8945,39.9105,39.8706,39.8786,7200.0
2012-04-05 15:00:00,50.01,50.06,49.99,50.06,13200.0,39.8706,39.9105,39.8547,39.9105,13200.0
2012-04-05 15:05:00,50.05,50.05,50.02,50.04,7300.0,39.9025,39.9025,39.8786,39.8945,7300.0
2012-04-05 15:10:00,50.03,50.03,50.0,50.0,25600.0,39.8866,39.8866,39.8627,39.8627,25600.0
2012-04-05 15:15:00,50.0,50.02,50.0,50.01,5500.0,39.8627,39.8786,39.8627,39.8706,5500.0
2012-04-05 15:20:00,50.02,50.03,50.01,50.01,10800.0,39.8786,39.8866,39.8706,39.8706,10800.0
2012-04-05 15:25:00,50.01,50.03,50.0,50.02,15700.0,39.8706,39.8866,39.8627,39.8786,15700.0
2012-04-05 15:30:00,50.02,50.02,50.0,50.01,10800.0,39.8786,39.8786,39.8627,39.8706,10800.0
2012-04-05 15:35:00,50.01,50.01,50.0,50.01,19100.0,39.8706,39.8706,39.8627,39.8706,19100.0
2012-04-05 15:40:00,50.01,50.01,49.99,50.01,19300.0,39.8706,39.8706,39.8547,39.8706,19300.0
2012-04-05 15:45:00,50.0,50.01,49.99,50.01,34200.0,39.8627,39.8706,39.8547,39.8706,34200.0
2012-04-05 15:50:00,50.01,50.02,50.0,50.01,31900.0,39.8706,39.8786,39.8627,39.8706,31900.0
2012-04-05 15:55:00,50.01,50.01,50.0,50.0,59600.0,39.8706,39.8706,39.8627,39.8627,59600.0
2012-04-09 09:30:00,49.41,49.41,49.22,49.32,53500.0,39.3923,39.3923,39.2408,39.3205,53500.0
2012-04-09 09:35:00,49.31,49.41,49.29,49.32,25100.0,39.3125,39.3923,39.2966,39.3205,25100.0
2012-04-09 09:40:00,49.29,49.31,49.18,49.2,22200.0,39.2966,39.3125,39.2089,39.2248,22200.0
2012-04-09 09:45:00,49.19,49.19,48.99,48.99,31300.0,39.2169,39.2169,39.0574,39.0574,31300.0
2012-04-09 09:50:00,48.98,49.01,48.91,48.91,15600.0,39.0495,39.0734,38.9936,38.9936,15600.0
2012-04-09 09:55:00,48.91,48.94,48.88,48.88,18500.0,38.9936,39.0176,38.9697,38.9697,18500.0
2012-04-09 10:00:00,48.9,49.05,48.89,49.03,33300.0,38.9857,39.1053,38.9777,39.0893,33300.0
2012-04-09 10:05:00,49.02,49.12,49.02,49.09,25200.0,39.0813,39.1611,39.0813,39.1372,25200.0
2012-04-09 10:10:00,49.09,49.18,49.07,49.18,20100.0,39.1372,39.2089,39.1212,39.2089,20100.0
2012-04-09 10:15:00,49.19,49.25,49.19,49.24,27600.0,39.2169,39.2647,39.2169,39.2567,27600.0
2012-04-09 10:20:00,49.23,49.23,49.12,49.14,47800.0,39.2488,39.2488,39.1611,39.177,47800.0
2012-04-09 10:25:00,49.15,49.24,49.15,49.2,11700.0,39.185,39.2567,39.185,39.2248,11700.0
2012-04-09 10:30:00,49.19,49.19,49.13,49.13,12000.0,39.2169,39.2169,39.169,39.169,12000.0
2012-04-09 10:35:00,49.13,49.14,49.05,49.05,17200.0,39.169,39.177,39.1053,39.1053,17200.0
2012-04-09 10:40:00,49.06,49.07,49.04,49.06,9100.0,39.1132,39.1212,39.0973,39.1132,9100.0
2012-04-09 10:45:00,49.05,49.07,49.05,49.06,4900.0,39.1053,39.1212,39.1053,39.1132,4900.0
2012-04-09 10:50:00,49.05,49.08,49.03,49.05,25000.0,39.1053,39.1292,39.0893,39.1053,25000.0
2012-04-09 10:55:00,49.06,49.08,49.04,49.05,14200.0,39.1132,39.1292,39.0973,39.1053,14200.0
2012-04-09 11:00:00,49.05,49.05,48.97,48.98,15200.0,39.1053,39.1053,39.0415,39.0495,15200.0
2012-04-09 11:05:00,48.97,48.97,48.91,48.94,33600.0,39.0415,39.0415,38.9936,39.0176,33600.0
2012-04-09 11:10:00,48.94,48.94,48.83,48.84,28100.0,39.0176,39.0176,38.9299,38.9378,28100.0
2012-04-09 11:15:00,48.86,48.89,48.83,48.87,21500.0,38.9538,38.9777,38.9299,38.9618,21500.0
2012-04-09 11:20:00,48.87,48.96,48.85,48.96,15700.0,38.9618,39.0335,38.9458,39.0335,15700.0
2012-04-09 11:25:00,48.96,48.98,48.95,48.96,17800.0,39.0335,39.0495,39.0255,39.0335,17800.0
2012-04-09 11:30:00,48.96,49.05,48.96,49.04,12600.0,39.0335,39.1053,39.0335,39.0973,12600.0
2012-04-09 11:35:00,49.05,49.07,49.05,49.06,7600.0,39.1053,39.1212,39.1053,39.1132,7600.0
2012-04-09 11:40:00,49.06,49.1,49.04,49.1,55000.0,39.1132,39.1451,39.0973,39.1451,55000.0
2012-04-09 11:45:00,49.1,49.13,49.08,49.13,40200.0,39.1451,39.169,39.1292,39.169,40200.0
2012-04-09 11:50:00,49.13,49.16,49.1,49.1,11200.0,39.169,39.193,39.1451,39.1451,11200.0
2012-04-09 11:55:00,49.1,49.1,49.05,49.1,10900.0,39.1451,39.1451,39.1053,39.1451,10900.0
2012-04-09 12:00:00,49.1,49.11,49.08,49.08,7400.0,39.1451,39.1531,39.1292,39.1292,7400.0
2012-04-09 12:05:00,49.07,49.08,49.05,49.05,7900.0,39.1212,39.1292,39.1053,39.1053,7900.0
2012-04-09 12:10:00,49.06,49.06,49.03,49.04,12500.0,39.1132,39.1132,39.0893,39.0973,12500.0
2012-04-09 12:15:00,49.03,49.04,49.01,49.03,8800.0,39.0893,39.0973,39.0734,39.0893,8800.0
2012-04-09 12:20:00,49.02,49.02,49.0,49.01,5800.0,39.0813,39.0813,39.0654,39.0734,5800.0
2012-04-09 12:25:00,49.01,49.02,48.98,49.0,35900.0,39.0734,39.0813,39.0495,39.0654,35900.0
2012-04-09 12:30:00,49.0,49.06,49.0,49.04,10900.0,39.0654,39.1132,39.0654,39.0973,10900.0
2012-04-09 12:35:00,49.03,49.06,49.03,49.06,8200.0,39.0893,39.1132,39.0893,39.1132,8200.0
2012-04-09 12:40:00,49.05,49.07,49.05,49.06,11700.0,39.1053,39.1212,39.1053,39.1132,11700.0
2012-04-09 12:45:00,49.06,49.09,49.06,49.08,5800.0,39.1132,39.1372,39.1132,39.1292,5800.0
2012-04-09 12:50:00,49.09,49.09,49.07,49.08,12500.0,39.1372,39.1372,39.1212,39.1292,12500.0
2012-04-09 12:55:00,49.08,49.08,49.05,49.06,14600.0,39.1292,39.1292,39.1053,39.1132,14600.0
2012-04-09 13:00:00,49.07,49.08,49.04,49.06,40600.0,39.1212,39.1292,39.0973,39.1132,40600.0
2012-04-09 13:05:00,49.06,49.13,49.06,49.13,21100.0,39.1132,39.169,39.1132,39.169,21100.0
2012-04-09 13:10:00,49.13,49.19,49.12,49.19,11600.0,39.169,39.2169,39.1611,39.2169,11600.0
2012-04-09 13:15:00,49.2,49.2,49.17,49.17,8300.0,39.2248,39.2248,39.2009,39.2009,8300.0
2012-04-09 13:20:00,49.17,49.18,49.13,49.15,10600.0,39.2009,39.2089,39.169,39.185,10600.0
2012-04-09 13:25:00,49.14,49.15,49.12,49.13,6100.0,39.177,39.185,39.1611,39.169,6100.0
2012-04-09 13:30:00,49.14,49.15,49.1,49.1,11700.0,39.177,39.185,39.1451,39.1451,11700.0
2012-04-09 13:35:00,49.11,49.11,49.09,49.1,45800.0,39.1531,39.1531,39.1372,39.1451,45800.0
2012-04-09 13:40:00,49.1,49.11,49.1,49.11,2900.0,39.1451,39.1531,39.1451,39.1531,2900.0
2012-04-09 13:45:00,49.1,49.11,49.09,49.09,16600.0,39.1451,39.1531,39.1372,39.1372,16600.0
2012-04-09 13:50:00,49.09,49.11,49.09,49.11,9000.0,39.1372,39.1531,39.1372,39.1531,9000.0
2012-04-09 13:55:00,49.1,49.13,49.1,49.12,30500.0,39.1451,39.169,39.1451,39.1611,30500.0
2012-04-09 14:00:00,49.12,49.13,49.09,49.1,10200.0,39.1611,39.169,39.1372,39.1451,10200.0
2012-04-09 14:05:00,49.09,49.12,49.09,49.12,9500.0,39.1372,39.1611,39.1372,39.1611,9500.0
2012-04-09 14:10:00,49.12,49.12,49.09,49.09,19500.0,39.1611,39.1611,39.1372,39.1372,19500.0
2012-04-09 14:15:00,49.09,49.16,49.09,49.16,9900.0,39.1372,39.193,39.1372,39.193,9900.0
2012-04-09 14:20:00,49.14,49.15,49.14,49.15,4100.0,39.177,39.185,39.177,39.185,4100.0
2012-04-09 14:25:00,49.15,49.16,49.13,49.14,13300.0,39.185,39.193,39.169,39.177,13300.0
2012-04-09 14:30:00,49.14,49.14,49.12,49.13,10200.0,39.177,39.177,39.1611,39.169,10200.0
2012-04-09 14:35:00,49.12,49.14,49.11,49.13,13100.0,39.1611,39.177,39.1531,39.169,13100.0
2012-04-09 14:40:00,49.13,49.13,49.11,49.11,11700.0,39.169,39.169,39.1531,39.1531,11700.0
2012-04-09 14:45:00,49.11,49.12,49.09,49.1,14300.0,39.1531,39.1611,39.1372,39.1451,14300.0
2012-04-09 14:50:00,49.09,49.11,49.09,49.11,18000.0,39.1372,39.1531,39.1372,39.1531,18000.0
2012-04-09 14:55:00,49.11,49.15,49.11,49.12,52800.0,39.1531,39.185,39.1531,39.1611,52800.0
2012-04-09 15:00:00,49.12,49.21,49.12,49.21,24900.0,39.1611,39.2328,39.1611,39.2328,24900.0
2012-04-09 15:05:00,49.21,49.23,49.2,49.21,23600.0,39.2328,39.2488,39.2248,39.2328,23600.0
2012-04-09 15:10:00,49.21,49.24,49.21,49.24,23400.0,39.2328,39.2567,39.2328,39.2567,23400.0
2012-04-09 15:15:00,49.24,49.26,49.23,49.26,17500.0,39.2567,39.2727,39.2488,39.2727,17500.0
2012-04-09 15:20:00,49.25,49.26,49.2,49.21,51100.0,39.2647,39.2727,39.2248,39.2328,51100.0
2012-04-09 15:25:00,49.21,49.23,49.14,49.14,41900.0,39.2328,39.2488,39.177,39.177,41900.0
2012-04-09 15:30:00,49.14,49.16,49.12,49.14,25600.0,39.177,39.193,39.1611,39.177,25600.0
2012-04-09 15:35:00,49.15,49.15,49.1,49.11,19500.0,39.185,39.185,39.1451,39.1531,19500.0
2012-04-09 15:40:00,49.11,49.14,49.11,49.14,15300.0,39.1531,39.177,39.1531,39.177,15300.0
2012-04-09 15:45:00,49.13,49.14,49.08,49.11,47300.0,39.169,39.177,39.1292,39.1531,47300.0
2012-04-09 15:50:00,49.1,49.12,49.09,49.1,45200.0,39.1451,39.1611,39.1372,39.1451,45200.0
2012-04-09 15:55:00,49.1,49.1,49.04,49.04,109800.0,39.1451,39.1451,39.0973,39.0973,109800.0
2012-04-10 09:30:00,48.87,48.96,48.63,48.9,34800.0,38.9618,39.0335,38.7704,38.9857,34800.0
2012-04-10 09:35:00,48.9,48.94,48.86,48.9,20100.0,38.9857,39.0176,38.9538,38.9857,20100.0
2012-04-10 09:40:00,48.9,48.94,48.83,48.84,16300.0,38.9857,39.0176,38.9299,38.9378,16300.0
2012-04-10 09:45:00,48.83,48.91,48.77,48.78,11100.0,38.9299,38.9936,38.882,38.89,11100.0
2012-04-10 09:50:00,48.78,48.84,48.76,48.84,7300.0,38.89,38.9378,38.8741,38.9378,7300.0
2012-04-10 09:55:00,48.84,48.84,48.79,48.79,4400.0,38.9378,38.9378,38.898,38.898,4400.0
2012-04-10 10:00:00,48.8,48.8,48.69,48.71,11400.0,38.9059,38.9059,38.8182,38.8342,11400.0
2012-04-10 10:05:00,48.72,48.74,48.66,48.66,16500.0,38.8422,38.8581,38.7943,38.7943,16500.0
2012-04-10 10:10:00,48.65,48.82,48.65,48.82,23800.0,38.7864,38.9219,38.7864,38.9219,23800.0
2012-04-10 10:15:00,48.82,48.9,48.78,48.89,15200.0,38.9219,38.9857,38.89,38.9777,15200.0
2012-04-10 10:20:00,48.88,48.92,48.86,48.89,19700.0,38.9697,39.0016,38.9538,38.9777,19700.0
2012-04-10 10:25:00,48.89,48.98,48.87,48.94,12400.0,38.9777,39.0495,38.9618,39.0176,12400.0
2012-04-10 10:30:00,48.94,48.94,48.88,48.92,9900.0,39.0176,39.0176,38.9697,39.0016,9900.0
2012-04-10 10:35:00,48.92,48.95,48.91,48.95,5400.0,39.0016,39.0255,38.9936,39.0255,5400.0
2012-04-10 10:40:00,48.94,49.01,48.92,48.98,12900.0,39.0176,39.0734,39.0016,39.0495,12900.0
2012-04-10 10:45:00,48.98,48.98,48.89,48.9,13800.0,39.0495,39.0495,38.9777,38.9857,13800.0
2012-04-10 10:50:00,48.9,48.9,48.83,48.86,11400.0,38.9857,38.9857,38.9299,38.9538,11400.0
2012-04-10 10:55:00,48.85,48.85,48.76,48.79,17400.0,38.9458,38.9458,38.8741,38.898,17400.0
2012-04-10 11:00:00,48.79,48.84,48.78,48.84,45100.0,38.898,38.9378,38.89,38.9378,45100.0
2012-04-10 11:05:00,48.84,48.85,48.79,48.85,20700.0,38.9378,38.9458,38.898,38.9458,20700.0
2012-04-10 11:10:00,48.85,48.86,48.76,48.76,10600.0,38.9458,38.9538,38.8741,38.8741,10600.0
2012-04-10 11:15:00,48.76,48.82,48.74,48.8,51600.0,38.8741,38.9219,38.8581,38.9059,51600.0
2012-04-10 11:20:00,48.79,48.85,48.75,48.83,34400.0,38.898,38.9458,38.8661,38.9299,34400.0
2012-04-10 11:25:00,48.84,48.87,48.83,48.85,20700.0,38.9378,38.9618,38.9299,38.9458,20700.0
2012-04-10 11:30:00,48.84,48.84,48.78,48.79,17400.0,38.9378,38.9378,38.89,38.898,17400.0
2012-04-10 11:35:00,48.79,48.79,48.72,48.77,17300.0,38.898,38.898,38.8422,38.882,17300.0
2012-04-10 11:40:00,48.77,48.78,48.73,48.76,23300.0,38.882,38.89,38.8501,38.8741,23300.0
2012-04-10 11:45:00,48.76,48.78,48.69,48.69,9200.0,38.8741,38.89,38.8182,38.8182,9200.0
2012-04-10 11:50:00,48.7,48.71,48.56,48.57,35600.0,38.8262,38.8342,38.7146,38.7226,35600.0
2012-04-10 11:55:00,48.58,48.62,48.56,48.61,8300.0,38.7306,38.7624,38.7146,38.7545,8300.0
2012-04-10 12:00:00,48.61,48.64,48.59,48.61,14000.0,38.7545,38.7784,38.7385,38.7545,14000.0
2012-04-10 12:05:00,48.6,48.61,48.53,48.58,17500.0,38.7465,38.7545,38.6907,38.7306,17500.0
2012-04-10 12:10:00,48.57,48.57,48.47,48.51,58500.0,38.7226,38.7226,38.6429,38.6747,58500.0
2012-04-10 12:15:00,48.49,48.5,48.44,48.45,28300.0,38.6588,38.6668,38.6189,38.6269,28300.0
2012-04-10 12:20:00,48.45,48.45,48.39,48.39,19500.0,38.6269,38.6269,38.5791,38.5791,19500.0
2012-04-10 12:25:00,48.39,48.45,48.39,48.44,8700.0,38.5791,38.6269,38.5791,38.6189,8700.0
2012-04-10 12:30:00,48.45,48.49,48.44,48.45,17500.0,38.6269,38.6588,38.6189,38.6269,17500.0
2012-04-10 12:35:00,48.46,48.46,48.38,48.4,24200.0,38.6349,38.6349,38.5711,38.587,24200.0
2012-04-10 12:40:00,48.41,48.45,48.4,48.44,10900.0,38.595,38.6269,38.587,38.6189,10900.0
2012-04-10 12:45:00,48.43,48.43,48.38,48.39,12600.0,38.611,38.611,38.5711,38.5791,12600.0
2012-04-10 12:50:00,48.4,48.42,48.39,48.41,11400.0,38.587,38.603,38.5791,38.595,11400.0
2012-04-10 12:55:00,48.42,48.46,48.42,48.46,6000.0,38.603,38.6349,38.603,38.6349,6000.0
2012-04-10 13:00:00,48.46,48.48,48.42,48.42,18000.0,38.6349,38.6508,38.603,38.603,18000.0
2012-04-10 13:05:00,48.43,48.52,48.42,48.5,25800.0,38.611,38.6827,38.603,38.6668,25800.0
2012-04-10 13:10:00,48.49,48.5,48.47,48.5,30500.0,38.6588,38.6668,38.6429,38.6668,30500.0
2012-04-10 13:15:00,48.5,48.52,48.46,48.46,58600.0,38.6668,38.6827,38.6349,38.6349,58600.0
2012-04-10 13:20:00,48.47,48.52,48.45,48.51,53000.0,38.6429,38.6827,38.6269,38.6747,53000.0
2012-04-10 13:25:00,48.5,48.52,48.5,48.5,12600.0,38.6668,38.6827,38.6668,38.6668,12600.0
2012-04-10 13:30:00,48.5,48.51,48.48,48.5,56200.0,38.6668,38.6747,38.6508,38.6668,56200.0
2012-04-10 13:35:00,48.5,48.51,48.49,48.51,37400.0,38.6668,38.6747,38.6588,38.6747,37400.0
2012-04-10 13:40:00,48.51,48.55,48.47,48.47,25700.0,38.6747,38.7066,38.6429,38.6429,25700.0
2012-04-10 13:45:00,48.47,48.54,48.47,48.54,6700.0,38.6429,38.6987,38.6429,38.6987,6700.0
2012-04-10 13:50:00,48.54,48.55,48.52,48.53,6100.0,38.6987,38.7066,38.6827,38.6907,6100.0
2012-04-10 13:55:00,48.52,48.56,48.48,48.48,20100.0,38.6827,38.7146,38.6508,38.6508,20100.0
2012-04-10 14:00:00,48.47,48.48,48.41,48.41,16800.0,38.6429,38.6508,38.595,38.595,16800.0
2012-04-10 14:05:00,48.4,48.44,48.4,48.44,36200.0,38.587,38.6189,38.587,38.6189,36200.0
2012-04-10 14:10:00,48.44,48.46,48.42,48.45,14600.0,38.6189,38.6349,38.603,38.6269,14600.0
2012-04-10 14:15:00,48.45,48.49,48.45,48.46,28900.0,38.6269,38.6588,38.6269,38.6349,28900.0
2012-04-10 14:20:00,48.47,48.48,48.45,48.45,22300.0,38.6429,38.6508,38.6269,38.6269,22300.0
2012-04-10 14:25:00,48.46,48.49,48.45,48.49,16700.0,38.6349,38.6588,38.6269,38.6588,16700.0
2012-04-10 14:30:00,48.49,48.49,48.45,48.45,41700.0,38.6588,38.6588,38.6269,38.6269,41700.0
2012-04-10 14:35:00,48.45,48.46,48.44,48.45,32500.0,38.6269,38.6349,38.6189,38.6269,32500.0
2012-04-10 14:40:00,48.45,48.48,48.45,48.46,30200.0,38.6269,38.6508,38.6269,38.6349,30200.0
2012-04-10 14:45:00,48.47,48.52,48.46,48.5,17600.0,38.6429,38.6827,38.6349,38.6668,17600.0
2012-04-10 14:50:00,48.51,48.51,48.48,48.5,10600.0,38.6747,38.6747,38.6508,38.6668,10600.0
2012-04-10 14:55:00,48.5,48.5,48.46,48.46,9200.0,38.6668,38.6668,38.6349,38.6349,9200.0
2012-04-10 15:00:00,48.46,48.47,48.44,48.46,36300.0,38.6349,38.6429,38.6189,38.6349,36300.0
2012-04-10 15:05:00,48.46,48.47,48.45,48.47,40900.0,38.6349,38.6429,38.6269,38.6429,40900.0
2012-04-10 15:10:00,48.46,48.5,48.45,48.46,27100.0,38.6349,38.6668,38.6269,38.6349,27100.0
2012-04-10 15:15:00,48.45,48.5,48.45,48.49,27900.0,38.6269,38.6668,38.6269,38.6588,27900.0
2012-04-10 15:20:00,48.49,48.5,48.45,48.46,22700.0,38.6588,38.6668,38.6269,38.6349,22700.0
2012-04-10 15:25:00,48.46,48.46,48.43,48.46,68200.0,38.6349,38.6349,38.611,38.6349,68200.0
2012-04-10 15:30:00,48.46,48.54,48.45,48.48,37900.0,38.6349,38.6987,38.6269,38.6508,37900.0
2012-04-10 15:35:00,48.48,48.5,48.48,48.5,42000.0,38.6508,38.6668,38.6508,38.6668,42000.0
2012-04-10 15:40:00,48.5,48.5,48.45,48.46,48000.0,38.6668,38.6668,38.6269,38.6349,48000.0
2012-04-10 15:45:00,48.45,48.46,48.45,48.45,59400.0,38.6269,38.6349,38.6269,38.6269,59400.0
2012-04-10 15:50:00,48.45,48.5,48.43,48.46,171800.0,38.6269,38.6668,38.611,38.6349,171800.0
2012-04-10 15:55:00,48.46,48.48,48.4,48.4,132000.0,38.6349,38.6508,38.587,38.587,132000.0
2012-04-11 09:30:00,48.63,48.84,48.63,48.78,26800.0,38.7704,38.9378,38.7704,38.89,26800.0
2012-04-11 09:35:00,48.74,48.75,48.64,48.68,35700.0,38.8581,38.8661,38.7784,38.8103,35700.0
2012-04-11 09:40:00,48.66,48.67,48.54,48.6,48900.0,38.7943,38.8023,38.6987,38.7465,48900.0
2012-04-11 09:45:00,48.61,48.73,48.56,48.72,18700.0,38.7545,38.8501,38.7146,38.8422,18700.0
2012-04-11 09:50:00,48.69,48.71,48.66,48.68,17000.0,38.8182,38.8342,38.7943,38.8103,17000.0
2012-04-11 09:55:00,48.68,48.69,48.64,48.65,24400.0,38.8103,38.8182,38.7784,38.7864,24400.0
2012-04-11 10:00:00,48.66,48.7,48.63,48.68,33500.0,38.7943,38.8262,38.7704,38.8103,33500.0
2012-04-11 10:05:00,48.69,48.7,48.6,48.6,14600.0,38.8182,38.8262,38.7465,38.7465,14600.0
2012-04-11 10:10:00,48.6,48.64,48.6,48.64,20400.0,38.7465,38.7784,38.7465,38.7784,20400.0
2012-04-11 10:15:00,48.64,48.7,48.64,48.7,25900.0,38.7784,38.8262,38.7784,38.8262,25900.0
2012-04-11 10:20:00,48.7,48.71,48.65,48.65,15900.0,38.8262,38.8342,38.7864,38.7864,15900.0
2012-04-11 10:25:00,48.66,48.66,48.58,48.58,13300.0,38.7943,38.7943,38.7306,38.7306,13300.0
2012-04-11 10:30:00,48.59,48.67,48.58,48.64,28600.0,38.7385,38.8023,38.7306,38.7784,28600.0
2012-04-11 10:35:00,48.64,48.65,48.57,48.58,20700.0,38.7784,38.7864,38.7226,38.7306,20700.0
2012-04-11 10:40:00,48.59,48.62,48.56,48.62,22000.0,38.7385,38.7624,38.7146,38.7624,22000.0
2012-04-11 10:45:00,48.62,48.62,48.55,48.55,79200.0,38.7624,38.7624,38.7066,38.7066,79200.0
2012-04-11 10:50:00,48.55,48.6,48.54,48.58,19700.0,38.7066,38.7465,38.6987,38.7306,19700.0
2012-04-11 10:55:00,48.57,48.62,48.55,48.59,15200.0,38.7226,38.7624,38.7066,38.7385,15200.0
2012-04-11 11:00:00,48.6,48.6,48.56,48.56,22100.0,38.7465,38.7465,38.7146,38.7146,22100.0
2012-04-11 11:05:00,48.56,48.57,48.54,48.54,24500.0,38.7146,38.7226,38.6987,38.6987,24500.0
2012-04-11 11:10:00,48.55,48.56,48.55,48.55,9300.0,38.7066,38.7146,38.7066,38.7066,9300.0
2012-04-11 11:15:00,48.55,48.56,48.54,48.55,10800.0,38.7066,38.7146,38.6987,38.7066,10800.0
2012-04-11 11:20:00,48.54,48.56,48.54,48.55,6500.0,38.6987,38.7146,38.6987,38.7066,6500.0
2012-04-11 11:25:00,48.55,48.55,48.52,48.53,15000.0,38.7066,38.7066,38.6827,38.6907,15000.0
2012-04-11 11:30:00,48.52,48.56,48.52,48.55,9600.0,38.6827,38.7146,38.6827,38.7066,9600.0
2012-04-11 11:35:00,48.55,48.56,48.52,48.54,17700.0,38.7066,38.7146,38.6827,38.6987,17700.0
2012-04-11 11:40:00,48.54,48.55,48.51,48.51,8500.0,38.6987,38.7066,38.6747,38.6747,8500.0
2012-04-11 11:45:00,48.52,48.55,48.48,48.48,17200.0,38.6827,38.7066,38.6508,38.6508,17200.0
2012-04-11 11:50:00,48.46,48.51,48.46,48.5,7700.0,38.6349,38.6747,38.6349,38.6668,7700.0
2012-04-11 11:55:00,48.5,48.51,48.44,48.47,57200.0,38.6668,38.6747,38.6189,38.6429,57200.0
2012-04-11 12:00:00,48.47,48.48,48.44,48.44,8300.0,38.6429,38.6508,38.6189,38.6189,8300.0
2012-04-11 12:05:00,48.44,48.47,48.39,48.4,25000.0,38.6189,38.6429,38.5791,38.587,25000.0
2012-04-11 12:10:00,48.4,48.49,48.39,48.48,21700.0,38.587,38.6588,38.5791,38.6508,21700.0
2012-04-11 12:15:00,48.48,48.52,48.47,48.51,14900.0,38.6508,38.6827,38.6429,38.6747,14900.0
2012-04-11 12:20:00,48.51,48.53,48.49,48.5,7200.0,38.6747,38.6907,38.6588,38.6668,7200.0
2012-04-11 12:25:00,48.51,48.55,48.51,48.55,4900.0,38.6747,38.7066,38.6747,38.7066,4900.0
2012-04-11 12:30:00,48.55,48.58,48.55,48.58,5300.0,38.7066,38.7306,38.7066,38.7306,5300.0
2012-04-11 12:35:00,48.58,48.6,48.58,48.6,5200.0,38.7306,38.7465,38.7306,38.7465,5200.0
2012-04-11 12:40:00,48.61,48.64,48.61,48.64,6800.0,38.7545,38.7784,38.7545,38.7784,6800.0
2012-04-11 12:45:00,48.63,48.64,48.62,48.64,5500.0,38.7704,38.7784,38.7624,38.7784,5500.0
2012-04-11 12:50:00,48.64,48.66,48.63,48.65,12100.0,38.7784,38.7943,38.7704,38.7864,12100.0
2012-04-11 12:55:00,48.65,48.67,48.65,48.67,5800.0,38.7864,38.8023,38.7864,38.8023,5800.0
2012-04-11 13:00:00,48.67,48.68,48.61,48.62,33900.0,38.8023,38.8103,38.7545,38.7624,33900.0
2012-04-11 13:05:00,48.62,48.62,48.59,48.59,13800.0,38.7624,38.7624,38.7385,38.7385,13800.0
2012-04-11 13:10:00,48.59,48.6,48.57,48.58,14000.0,38.7385,38.7465,38.7226,38.7306,14000.0
2012-04-11 13:15:00,48.59,48.61,48.58,48.6,7000.0,38.7385,38.7545,38.7306,38.7465,7000.0
2012-04-11 13:20:00,48.6,48.61,48.59,48.61,7200.0,38.7465,38.7545,38.7385,38.7545,7200.0
2012-04-11 13:25:00,48.61,48.65,48.61,48.65,55900.0,38.7545,38.7864,38.7545,38.7864,55900.0
2012-04-11 13:30:00,48.66,48.69,48.65,48.66,36100.0,38.7943,38.8182,38.7864,38.7943,36100.0
2012-04-11 13:35:00,48.66,48.72,48.66,48.71,23700.0,38.7943,38.8422,38.7943,38.8342,23700.0
2012-04-11 13:40:00,48.71,48.71,48.7,48.71,3800.0,38.8342,38.8342,38.8262,38.8342,3800.0
2012-04-11 13:45:00,48.7,48.75,48.7,48.75,14800.0,38.8262,38.8661,38.8262,38.8661,14800.0
2012-04-11 13:50:00,48.76,48.78,48.76,48.78,12800.0,38.8741,38.89,38.8741,38.89,12800.0
2012-04-11 13:55:00,48.79,48.8,48.78,48.79,10300.0,38.898,38.9059,38.89,38.898,10300.0
2012-04-11 14:00:00,48.79,48.8,48.74,48.75,13700.0,38.898,38.9059,38.8581,38.8661,13700.0
2012-04-11 14:05:00,48.75,48.75,48.69,48.69,22000.0,38.8661,38.8661,38.8182,38.8182,22000.0
2012-04-11 14:10:00,48.69,48.71,48.66,48.71,17000.0,38.8182,38.8342,38.7943,38.8342,17000.0
2012-04-11 14:15:00,48.71,48.72,48.69,48.7,19100.0,38.8342,38.8422,38.8182,38.8262,19100.0
2012-04-11 14:20:00,48.7,48.73,48.69,48.7,21300.0,38.8262,38.8501,38.8182,38.8262,21300.0
2012-04-11 14:25:00,48.7,48.71,48.69,48.69,16600.0,38.8262,38.8342,38.8182,38.8182,16600.0
2012-04-11 14:30:00,48.7,48.7,48.63,48.63,26800.0,38.8262,38.8262,38.7704,38.7704,26800.0
2012-04-11 14:35:00,48.63,48.67,48.63,48.65,19900.0,38.7704,38.8023,38.7704,38.7864,19900.0
2012-04-11 14:40:00,48.64,48.66,48.61,48.64,48200.0,38.7784,38.7943,38.7545,38.7784,48200.0
2012-04-11 14:45:00,48.64,48.66,48.62,48.65,39900.0,38.7784,38.7943,38.7624,38.7864,39900.0
2012-04-11 14:50:00,48.65,48.65,48.63,48.65,8700.0,38.7864,38.7864,38.7704,38.7864,8700.0
2012-04-11 14:55:00,48.65,48.66,48.62,48.65,41100.0,38.7864,38.7943,38.7624,38.7864,41100.0
2012-04-11 15:00:00,48.65,48.67,48.63,48.63,43500.0,38.7864,38.8023,38.7704,38.7704,43500.0
2012-04-11 15:05:00,48.64,48.65,48.61,48.61,13300.0,38.7784,38.7864,38.7545,38.7545,13300.0
2012-04-11 15:10:00,48.61,48.61,48.52,48.55,33200.0,38.7545,38.7545,38.6827,38.7066,33200.0
2012-04-11 15:15:00,48.55,48.61,48.55,48.6,16600.0,38.7066,38.7545,38.7066,38.7465,16600.0
2012-04-11 15:20:00,48.59,48.6,48.55,48.57,50300.0,38.7385,38.7465,38.7066,38.7226,50300.0
2012-04-11 15:25:00,48.57,48.63,48.57,48.59,26900.0,38.7226,38.7704,38.7226,38.7385,26900.0
2012-04-11 15:30:00,48.58,48.64,48.58,48.63,45200.0,38.7306,38.7784,38.7306,38.7704,45200.0
2012-04-11 15:35:00,48.64,48.64,48.63,48.64,50300.0,38.7784,38.7784,38.7704,38.7784,50300.0
2012-04-11 15:40:00,48.64,48.65,48.57,48.6,66400.0,38.7784,38.7864,38.7226,38.7465,66400.0
2012-04-11 15:45:00,48.6,48.62,48.57,48.6,47100.0,38.7465,38.7624,38.7226,38.7465,47100.0
2012-04-11 15:50:00,48.6,48.61,48.58,48.6,54500.0,38.7465,38.7545,38.7306,38.7465,54500.0
2012-04-11 15:55:00,48.6,48.61,48.59,48.6,98500.0,38.7465,38.7545,38.7385,38.7465,98500.0
2012-04-12 09:30:00,48.72,48.92,48.39,48.39,33100.0,38.8422,39.0016,38.5791,38.5791,33100.0
2012-04-12 09:35:00,48.43,48.62,48.43,48.6,23100.0,38.611,38.7624,38.611,38.7465,23100.0
2012-04-12 09:40:00,48.6,48.76,48.6,48.71,5600.0,38.7465,38.8741,38.7465,38.8342,5600.0
2012-04-12 09:45:00,48.7,48.78,48.68,48.74,8100.0,38.8262,38.89,38.8103,38.8581,8100.0
2012-04-12 09:50:00,48.74,48.74,48.66,48.7,16100.0,38.8581,38.8581,38.7943,38.8262,16100.0
2012-04-12 09:55:00,48.74,48.77,48.66,48.71,34800.0,38.8581,38.882,38.7943,38.8342,34800.0
2012-04-12 10:00:00,48.72,48.76,48.68,48.69,10200.0,38.8422,38.8741,38.8103,38.8182,10200.0
2012-04-12 10:05:00,48.68,48.71,48.67,48.7,19200.0,38.8103,38.8342,38.8023,38.8262,19200.0
2012-04-12 10:10:00,48.71,48.76,48.71,48.72,12800.0,38.8342,38.8741,38.8342,38.8422,12800.0
2012-04-12 10:15:00,48.72,48.74,48.66,48.69,11600.0,38.8422,38.8581,38.7943,38.8182,11600.0
2012-04-12 10:20:00,48.7,48.72,48.69,48.7,12300.0,38.8262,38.8422,38.8182,38.8262,12300.0
2012-04-12 10:25:00,48.7,48.75,48.69,48.75,27600.0,38.8262,38.8661,38.8182,38.8661,27600.0
2012-04-12 10:30:00,48.75,48.85,48.73,48.85,13000.0,38.8661,38.9458,38.8501,38.9458,13000.0
2012-04-12 10:35:00,48.85,49.02,48.85,49.02,36200.0,38.9458,39.0813,38.9458,39.0813,36200.0
2012-04-12 10:40:00,49.02,49.02,49.01,49.01,12400.0,39.0813,39.0813,39.0734,39.0734,12400.0
2012-04-12 10:45:00,49.01,49.05,49.0,49.0,12500.0,39.0734,39.1053,39.0654,39.0654,12500.0
2012-04-12 10:50:00,49.01,49.01,48.95,48.99,106500.0,39.0734,39.0734,39.0255,39.0574,106500.0
2012-04-12 10:55:00,48.99,49.0,48.92,48.93,16100.0,39.0574,39.0654,39.0016,39.0096,16100.0
2012-04-12 11:00:00,48.94,49.0,48.94,49.0,17500.0,39.0176,39.0654,39.0176,39.0654,17500.0
2012-04-12 11:05:00,49.0,49.04,48.96,48.96,28200.0,39.0654,39.0973,39.0335,39.0335,28200.0
2012-04-12 11:10:00,48.95,48.97,48.94,48.95,19000.0,39.0255,39.0415,39.0176,39.0255,19000.0
2012-04-12 11:15:00,48.95,48.96,48.93,48.94,15200.0,39.0255,39.0335,39.0096,39.0176,15200.0
2012-04-12 11:20:00,48.94,48.98,48.94,48.96,18900.0,39.0176,39.0495,39.0176,39.0335,18900.0
2012-04-12 11:25:00,48.96,48.96,48.94,48.95,11900.0,39.0335,39.0335,39.0176,39.0255,11900.0
2012-04-12 11:30:00,48.95,48.95,48.91,48.92,12900.0,39.0255,39.0255,38.9936,39.0016,12900.0
2012-04-12 11:35:00,48.92,48.92,48.86,48.88,13700.0,39.0016,39.0016,38.9538,38.9697,13700.0
2012-04-12 11:40:00,48.87,48.89,48.86,48.87,14400.0,38.9618,38.9777,38.9538,38.9618,14400.0
2012-04-12 11:45:00,48.87,48.91,48.85,48.89,14200.0,38.9618,38.9936,38.9458,38.9777,14200.0
2012-04-12 11:50:00,48.89,48.89,48.87,48.87,6700.0,38.9777,38.9777,38.9618,38.9618,6700.0
2012-04-12 11:55:00,48.87,48.9,48.84,48.86,30600.0,38.9618,38.9857,38.9378,38.9538,30600.0
2012-04-12 12:00:00,48.86,48.92,48.86,48.89,16900.0,38.9538,39.0016,38.9538,38.9777,16900.0
2012-04-12 12:05:00,48.89,48.89,48.87,48.88,16600.0,38.9777,38.9777,38.9618,38.9697,16600.0
2012-04-12 12:10:00,48.88,48.91,48.88,48.91,14000.0,38.9697,38.9936,38.9697,38.9936,14000.0
2012-04-12 12:15:00,48.91,48.99,48.91,48.99,9000.0,38.9936,39.0574,38.9936,39.0574,9000.0
2012-04-12 12:20:00,48.99,49.01,48.95,48.95,7800.0,39.0574,39.0734,39.0255,39.0255,7800.0
2012-04-12 12:25:00,48.96,48.99,48.92,48.98,12300.0,39.0335,39.0574,39.0016,39.0495,12300.0
2012-04-12 12:30:00,48.97,48.98,48.95,48.98,4700.0,39.0415,39.0495,39.0255,39.0495,4700.0
2012-04-12 12:35:00,48.98,48.99,48.98,48.98,3000.0,39.0495,39.0574,39.0495,39.0495,3000.0
2012-04-12 12:40:00,48.97,49.03,48.96,48.99,15900.0,39.0415,39.0893,39.0335,39.0574,15900.0
2012-04-12 12:45:00,48.98,49.02,48.98,49.01,11000.0,39.0495,39.0813,39.0495,39.0734,11000.0
2012-04-12 12:50:00,49.02,49.06,49.01,49.05,7100.0,39.0813,39.1132,39.0734,39.1053,7100.0
2012-04-12 12:55:00,49.05,49.05,49.04,49.05,12200.0,39.1053,39.1053,39.0973,39.1053,12200.0
2012-04-12 13:00:00,49.06,49.07,49.03,49.03,8500.0,39.1132,39.1212,39.0893,39.0893,8500.0
2012-04-12 13:05:00,49.04,49.04,49.03,49.04,7100.0,39.0973,39.0973,39.0893,39.0973,7100.0
2012-04-12 13:10:00,49.05,49.06,49.03,49.03,11200.0,39.1053,39.1132,39.0893,39.0893,11200.0
2012-04-12 13:15:00,49.03,49.04,49.02,49.02,6100.0,39.0893,39.0973,39.0813,39.0813,6100.0
2012-04-12 13:20:00,49.03,49.05,49.02,49.03,10400.0,39.0893,39.1053,39.0813,39.0893,10400.0
2012-04-12 13:25:00,49.03,49.03,49.02,49.02,4400.0,39.0893,39.0893,39.0813,39.0813,4400.0
2012-04-12 13:30:00,49.03,49.03,49.01,49.01,13700.0,39.0893,39.0893,39.0734,39.0734,13700.0
2012-04-12 13:35:00,49.02,49.02,49.01,49.01,1500.0,39.0813,39.0813,39.0734,39.0734,1500.0
2012-04-12 13:40:00,49.01,49.02,49.01,49.02,4300.0,39.0734,39.0813,39.0734,39.0813,4300.0
2012-04-12 13:45:00,49.02,49.02,49.01,49.01,7800.0,39.0813,39.0813,39.0734,39.0734,7800.0
2012-04-12 13:50:00,49.01,49.01,48.99,49.0,7100.0,39.0734,39.0734,39.0574,39.0654,7100.0
2012-04-12 13:55:00,48.99,48.99,48.9,48.91,18700.0,39.0574,39.0574,38.9857,38.9936,18700.0
2012-04-12 14:00:00,48.91,48.93,48.89,48.93,8800.0,38.9936,39.0096,38.9777,39.0096,8800.0
2012-04-12 14:05:00,48.94,48.99,48.93,48.98,8900.0,39.0176,39.0574,39.0096,39.0495,8900.0
2012-04-12 14:10:00,48.99,49.0,48.96,48.98,16300.0,39.0574,39.0654,39.0335,39.0495,16300.0
2012-04-12 14:15:00,48.98,48.99,48.96,48.96,16900.0,39.0495,39.0574,39.0335,39.0335,16900.0
2012-04-12 14:20:00,48.96,48.97,48.95,48.96,18400.0,39.0335,39.0415,39.0255,39.0335,18400.0
2012-04-12 14:25:00,48.95,48.97,48.95,48.96,6400.0,39.0255,39.0415,39.0255,39.0335,6400.0
2012-04-12 14:30:00,48.97,49.01,48.96,48.96,16600.0,39.0415,39.0734,39.0335,39.0335,16600.0
2012-04-12 14:35:00,48.96,48.96,48.92,48.95,12200.0,39.0335,39.0335,39.0016,39.0255,12200.0
2012-04-12 14:40:00,48.94,48.96,48.94,48.95,17000.0,39.0176,39.0335,39.0176,39.0255,17000.0
2012-04-12 14:45:00,48.95,48.95,48.9,48.91,25000.0,39.0255,39.0255,38.9857,38.9936,25000.0
2012-04-12 14:50:00,48.93,48.95,48.92,48.94,18200.0,39.0096,39.0255,39.0016,39.0176,18200.0
2012-04-12 14:55:00,48.93,48.97,48.92,48.95,25000.0,39.0096,39.0415,39.0016,39.0255,25000.0
2012-04-12 15:00:00,48.96,49.0,48.95,49.0,11500.0,39.0335,39.0654,39.0255,39.0654,11500.0
2012-04-12 15:05:00,49.0,49.0,48.98,48.98,10100.0,39.0654,39.0654,39.0495,39.0495,10100.0
2012-04-12 15:10:00,48.99,48.99,48.98,48.98,4700.0,39.0574,39.0574,39.0495,39.0495,4700.0
2012-04-12 15:15:00,48.98,49.0,48.98,48.99,16400.0,39.0495,39.0654,39.0495,39.0574,16400.0
2012-04-12 15:20:00,49.0,49.0,48.99,48.99,5800.0,39.0654,39.0654,39.0574,39.0574,5800.0
2012-04-12 15:25:00,49.0,49.0,48.99,49.0,8400.0,39.0654,39.0654,39.0574,39.0654,8400.0
2012-04-12 15:30:00,48.99,49.0,48.97,48.97,19000.0,39.0574,39.0654,39.0415,39.0415,19000.0
2012-04-12 15:35:00,48.97,48.98,48.96,48.96,32400.0,39.0415,39.0495,39.0335,39.0335,32400.0
2012-04-12 15:40:00,48.96,48.99,48.95,48.95,31100.0,39.0335,39.0574,39.0255,39.0255,31100.0
2012-04-12 15:45:00,48.96,49.06,48.96,49.05,61500.0,39.0335,39.1132,39.0335,39.1053,61500.0
2012-04-12 15:50:00,49.06,49.06,49.0,49.02,43400.0,39.1132,39.1132,39.0654,39.0813,43400.0
2012-04-12 15:55:00,49.01,49.01,48.97,49.01,84900.0,39.0734,39.0734,39.0415,39.0734,84900.0
2012-04-13 09:30:00,49.03,49.12,48.93,48.93,36000.0,39.0893,39.1611,39.0096,39.0096,36000.0
2012-04-13 09:35:00,48.96,49.05,48.93,48.98,12800.0,39.0335,39.1053,39.0096,39.0495,12800.0
2012-04-13 09:40:00,48.97,48.99,48.92,48.93,7800.0,39.0415,39.0574,39.0016,39.0096,7800.0
2012-04-13 09:45:00,48.93,48.99,48.91,48.91,10300.0,39.0096,39.0574,38.9936,38.9936,10300.0
2012-04-13 09:50:00,48.92,48.92,48.84,48.87,7000.0,39.0016,39.0016,38.9378,38.9618,7000.0
2012-04-13 09:55:00,48.88,48.88,48.7,48.7,9200.0,38.9697,38.9697,38.8262,38.8262,9200.0
2012-04-13 10:00:00,48.71,48.74,48.67,48.69,14100.0,38.8342,38.8581,38.8023,38.8182,14100.0
2012-04-13 10:05:00,48.69,48.75,48.67,48.75,10900.0,38.8182,38.8661,38.8023,38.8661,10900.0
2012-04-13 10:10:00,48.75,48.8,48.71,48.77,10000.0,38.8661,38.9059,38.8342,38.882,10000.0
2012-04-13 10:15:00,48.77,48.82,48.75,48.78,66200.0,38.882,38.9219,38.8661,38.89,66200.0
2012-04-13 10:20:00,48.77,48.8,48.77,48.8,25900.0,38.882,38.9059,38.882,38.9059,25900.0
2012-04-13 10:25:00,48.8,48.8,48.73,48.75,37100.0,38.9059,38.9059,38.8501,38.8661,37100.0
2012-04-13 10:30:00,48.76,48.77,48.73,48.74,20600.0,38.8741,38.882,38.8501,38.8581,20600.0
2012-04-13 10:35:00,48.74,48.75,48.69,48.75,25200.0,38.8581,38.8661,38.8182,38.8661,25200.0
2012-04-13 10:40:00,48.74,48.8,48.74,48.75,20700.0,38.8581,38.9059,38.8581,38.8661,20700.0
2012-04-13 10:45:00,48.76,48.78,48.7,48.73,20200.0,38.8741,38.89,38.8262,38.8501,20200.0
2012-04-13 10:50:00,48.73,48.79,48.73,48.76,9300.0,38.8501,38.898,38.8501,38.8741,9300.0
2012-04-13 10:55:00,48.74,48.79,48.73,48.77,25700.0,38.8581,38.898,38.8501,38.882,25700.0
2012-04-13 11:00:00,48.76,48.8,48.75,48.79,11500.0,38.8741,38.9059,38.8661,38.898,11500.0
2012-04-13 11:05:00,48.78,48.81,48.77,48.78,11800.0,38.89,38.9139,38.882,38.89,11800.0
2012-04-13 11:10:00,48.77,48.79,48.74,48.79,12200.0,38.882,38.898,38.8581,38.898,12200.0
2012-04-13 11:15:00,48.79,48.79,48.73,48.74,10900.0,38.898,38.898,38.8501,38.8581,10900.0
2012-04-13 11:20:00,48.74,48.8,48.74,48.8,10200.0,38.8581,38.9059,38.8581,38.9059,10200.0
2012-04-13 11:25:00,48.8,48.82,48.8,48.81,11200.0,38.9059,38.9219,38.9059,38.9139,11200.0
2012-04-13 11:30:00,48.8,48.83,48.78,48.83,25500.0,38.9059,38.9299,38.89,38.9299,25500.0
2012-04-13 11:35:00,48.81,48.91,48.81,48.91,12700.0,38.9139,38.9936,38.9139,38.9936,12700.0
2012-04-13 11:40:00,48.91,48.91,48.86,48.89,12300.0,38.9936,38.9936,38.9538,38.9777,12300.0
2012-04-13 11:45:00,48.89,48.93,48.84,48.91,12900.0,38.9777,39.0096,38.9378,38.9936,12900.0
2012-04-13 11:50:00,48.9,48.9,48.83,48.84,10700.0,38.9857,38.9857,38.9299,38.9378,10700.0
2012-04-13 11:55:00,48.84,48.84,48.79,48.82,15600.0,38.9378,38.9378,38.898,38.9219,15600.0
2012-04-13 12:00:00,48.82,48.83,48.76,48.76,9400.0,38.9219,38.9299,38.8741,38.8741,9400.0
2012-04-13 12:05:00,48.76,48.77,48.74,48.75,7800.0,38.8741,38.882,38.8581,38.8661,7800.0
2012-04-13 12:10:00,48.74,48.74,48.71,48.72,6800.0,38.8581,38.8581,38.8342,38.8422,6800.0
2012-04-13 12:15:00,48.72,48.73,48.69,48.69,5300.0,38.8422,38.8501,38.8182,38.8182,5300.0
2012-04-13 12:20:00,48.7,48.7,48.68,48.7,5900.0,38.8262,38.8262,38.8103,38.8262,5900.0
2012-04-13 12:25:00,48.69,48.69,48.66,48.68,7200.0,38.8182,38.8182,38.7943,38.8103,7200.0
2012-04-13 12:30:00,48.69,48.73,48.69,48.73,5000.0,38.8182,38.8501,38.8182,38.8501,5000.0
2012-04-13 12:35:00,48.72,48.73,48.68,48.68,10400.0,38.8422,38.8501,38.8103,38.8103,10400.0
2012-04-13 12:40:00,48.68,48.7,48.64,48.65,21700.0,38.8103,38.8262,38.7784,38.7864,21700.0
2012-04-13 12:45:00,48.65,48.69,48.64,48.69,7600.0,38.7864,38.8182,38.7784,38.8182,7600.0
2012-04-13 12:50:00,48.67,48.69,48.65,48.66,21400.0,38.8023,38.8182,38.7864,38.7943,21400.0
2012-04-13 12:55:00,48.66,48.67,48.64,48.65,5700.0,38.7943,38.8023,38.7784,38.7864,5700.0
2012-04-13 13:00:00,48.65,48.65,48.62,48.64,9400.0,38.7864,38.7864,38.7624,38.7784,9400.0
2012-04-13 13:05:00,48.63,48.66,48.62,48.64,7800.0,38.7704,38.7943,38.7624,38.7784,7800.0
2012-04-13 13:10:00,48.63,48.66,48.63,48.66,3100.0,38.7704,38.7943,38.7704,38.7943,3100.0
2012-04-13 13:15:00,48.66,48.66,48.6,48.61,5400.0,38.7943,38.7943,38.7465,38.7545,5400.0
2012-04-13 13:20:00,48.6,48.64,48.59,48.62,7800.0,38.7465,38.7784,38.7385,38.7624,7800.0
2012-04-13 13:25:00,48.62,48.62,48.6,48.62,6900.0,38.7624,38.7624,38.7465,38.7624,6900.0
2012-04-13 13:30:00,48.62,48.65,48.59,48.64,20900.0,38.7624,38.7864,38.7385,38.7784,20900.0
2012-04-13 13:35:00,48.64,48.7,48.64,48.7,20300.0,38.7784,38.8262,38.7784,38.8262,20300.0
2012-04-13 13:40:00,48.7,48.71,48.68,48.71,5700.0,38.8262,38.8342,38.8103,38.8342,5700.0
2012-04-13 13:45:00,48.71,48.73,48.69,48.69,6800.0,38.8342,38.8501,38.8182,38.8182,6800.0
2012-04-13 13:50:00,48.69,48.69,48.66,48.66,4600.0,38.8182,38.8182,38.7943,38.7943,4600.0
2012-04-13 13:55:00,48.66,48.67,48.61,48.61,9500.0,38.7943,38.8023,38.7545,38.7545,9500.0
2012-04-13 14:00:00,48.62,48.62,48.57,48.59,13800.0,38.7624,38.7624,38.7226,38.7385,13800.0
2012-04-13 14:05:00,48.59,48.64,48.59,48.64,6500.0,38.7385,38.7784,38.7385,38.7784,6500.0
2012-04-13 14:10:00,48.64,48.66,48.64,48.65,4300.0,38.7784,38.7943,38.7784,38.7864,4300.0
2012-04-13 14:15:00,48.65,48.65,48.62,48.64,6500.0,38.7864,38.7864,38.7624,38.7784,6500.0
2012-04-13 14:20:00,48.64,48.65,48.63,48.65,11700.0,38.7784,38.7864,38.7704,38.7864,11700.0
2012-04-13 14:25:00,48.66,48.67,48.6,48.61,14900.0,38.7943,38.8023,38.7465,38.7545,14900.0
2012-04-13 14:30:00,48.61,48.61,48.59,48.59,6600.0,38.7545,38.7545,38.7385,38.7385,6600.0
2012-04-13 14:35:00,48.6,48.61,48.57,48.57,8300.0,38.7465,38.7545,38.7226,38.7226,8300.0
2012-04-13 14:40:00,48.57,48.59,48.57,48.57,6500.0,38.7226,38.7385,38.7226,38.7226,6500.0
2012-04-13 14:45:00,48.57,48.6,48.57,48.6,5800.0,38.7226,38.7465,38.7226,38.7465,5800.0
2012-04-13 14:50:00,48.59,48.6,48.57,48.58,7100.0,38.7385,38.7465,38.7226,38.7306,7100.0
2012-04-13 14:55:00,48.57,48.58,48.54,48.54,28400.0,38.7226,38.7306,38.6987,38.6987,28400.0
2012-04-13 15:00:00,48.55,48.63,48.54,48.63,14500.0,38.7066,38.7704,38.6987,38.7704,14500.0
2012-04-13 15:05:00,48.63,48.7,48.63,48.7,16600.0,38.7704,38.8262,38.7704,38.8262,16600.0
2012-04-13 15:10:00,48.7,48.71,48.7,48.71,12400.0,38.8262,38.8342,38.8262,38.8342,12400.0
2012-04-13 15:15:00,48.72,48.72,48.7,48.71,12700.0,38.8422,38.8422,38.8262,38.8342,12700.0
2012-04-13 15:20:00,48.72,48.72,48.65,48.65,12600.0,38.8422,38.8422,38.7864,38.7864,12600.0
2012-04-13 15:25:00,48.64,48.64,48.59,48.59,11000.0,38.7784,38.7784,38.7385,38.7385,11000.0
2012-04-13 15:30:00,48.59,48.62,48.55,48.55,20600.0,38.7385,38.7624,38.7066,38.7066,20600.0
2012-04-13 15:35:00,48.55,48.56,48.51,48.52,23600.0,38.7066,38.7146,38.6747,38.6827,23600.0
2012-04-13 15:40:00,48.51,48.53,48.48,48.53,25700.0,38.6747,38.6907,38.6508,38.6907,25700.0
2012-04-13 15:45:00,48.52,48.53,48.46,48.47,42700.0,38.6827,38.6907,38.6349,38.6429,42700.0
2012-04-13 15:50:00,48.48,48.51,48.46,48.47,42700.0,38.6508,38.6747,38.6349,38.6429,42700.0
2012-04-13 15:55:00,48.47,48.48,48.41,48.41,88900.0,38.6429,38.6508,38.595,38.595,88900.0
2012-04-16 09:30:00,48.48,48.6,48.48,48.54,47100.0,38.6508,38.7465,38.6508,38.6987,47100.0
2012-04-16 09:35:00,48.54,48.55,48.4,48.4,14500.0,38.6987,38.7066,38.587,38.587,14500.0
2012-04-16 09:40:00,48.41,48.44,48.32,48.44,32700.0,38.595,38.6189,38.5233,38.6189,32700.0
2012-04-16 09:45:00,48.43,48.43,48.34,48.34,25400.0,38.611,38.611,38.5392,38.5392,25400.0
2012-04-16 09:50:00,48.35,48.35,48.13,48.14,32200.0,38.5472,38.5472,38.3718,38.3798,32200.0
2012-04-16 09:55:00,48.14,48.21,48.11,48.13,37900.0,38.3798,38.4356,38.3558,38.3718,37900.0
2012-04-16 10:00:00,48.11,48.14,48.04,48.11,18500.0,38.3558,38.3798,38.3,38.3558,18500.0
2012-04-16 10:05:00,48.1,48.17,48.09,48.15,24100.0,38.3479,38.4037,38.3399,38.3877,24100.0
2012-04-16 10:10:00,48.16,48.16,47.96,48.0,32000.0,38.3957,38.3957,38.2363,38.2681,32000.0
2012-04-16 10:15:00,48.02,48.07,48.01,48.04,39700.0,38.2841,38.324,38.2761,38.3,39700.0
2012-04-16 10:20:00,48.03,48.13,48.03,48.08,32000.0,38.2921,38.3718,38.2921,38.3319,32000.0
2012-04-16 10:25:00,48.08,48.14,48.07,48.14,18600.0,38.3319,38.3798,38.324,38.3798,18600.0
2012-04-16 10:30:00,48.15,48.18,48.14,48.16,43700.0,38.3877,38.4117,38.3798,38.3957,43700.0
2012-04-16 10:35:00,48.15,48.16,48.12,48.14,32000.0,38.3877,38.3957,38.3638,38.3798,32000.0
2012-04-16 10:40:00,48.13,48.2,48.13,48.18,23200.0,38.3718,38.4276,38.3718,38.4117,23200.0
2012-04-16 10:45:00,48.18,48.28,48.18,48.28,14600.0,38.4117,38.4914,38.4117,38.4914,14600.0
2012-04-16 10:50:00,48.27,48.31,48.26,48.28,8200.0,38.4834,38.5153,38.4754,38.4914,8200.0
2012-04-16 10:55:00,48.27,48.33,48.26,48.3,19800.0,38.4834,38.5312,38.4754,38.5073,19800.0
2012-04-16 11:00:00,48.3,48.38,48.3,48.34,23500.0,38.5073,38.5711,38.5073,38.5392,23500.0
2012-04-16 11:05:00,48.34,48.39,48.31,48.33,76400.0,38.5392,38.5791,38.5153,38.5312,76400.0
2012-04-16 11:10:00,48.34,48.35,48.26,48.28,21700.0,38.5392,38.5472,38.4754,38.4914,21700.0
2012-04-16 11:15:00,48.29,48.29,48.23,48.24,15400.0,38.4993,38.4993,38.4515,38.4595,15400.0
2012-04-16 11:20:00,48.24,48.25,48.22,48.22,15800.0,38.4595,38.4675,38.4435,38.4435,15800.0
2012-04-16 11:25:00,48.22,48.25,48.21,48.24,20800.0,38.4435,38.4675,38.4356,38.4595,20800.0
2012-04-16 11:30:00,48.23,48.24,48.17,48.17,30800.0,38.4515,38.4595,38.4037,38.4037,30800.0
2012-04-16 11:35:00,48.17,48.17,48.13,48.16,8000.0,38.4037,38.4037,38.3718,38.3957,8000.0
2012-04-16 11:40:00,48.15,48.16,48.08,48.09,18800.0,38.3877,38.3957,38.3319,38.3399,18800.0
2012-04-16 11:45:00,48.09,48.16,48.08,48.13,12800.0,38.3399,38.3957,38.3319,38.3718,12800.0
2012-04-16 11:50:00,48.13,48.16,48.07,48.08,16600.0,38.3718,38.3957,38.324,38.3319,16600.0
2012-04-16 11:55:00,48.08,48.13,48.06,48.06,10200.0,38.3319,38.3718,38.316,38.316,10200.0
2012-04-16 12:00:00,48.06,48.17,48.05,48.17,23700.0,38.316,38.4037,38.308,38.4037,23700.0
2012-04-16 12:05:00,48.17,48.19,48.12,48.12,17300.0,38.4037,38.4196,38.3638,38.3638,17300.0
2012-04-16 12:10:00,48.11,48.16,48.09,48.12,22400.0,38.3558,38.3957,38.3399,38.3638,22400.0
2012-04-16 12:15:00,48.13,48.14,48.08,48.09,17200.0,38.3718,38.3798,38.3319,38.3399,17200.0
2012-04-16 12:20:00,48.08,48.08,48.03,48.08,8100.0,38.3319,38.3319,38.2921,38.3319,8100.0
2012-04-16 12:25:00,48.08,48.14,48.08,48.14,7700.0,38.3319,38.3798,38.3319,38.3798,7700.0
2012-04-16 12:30:00,48.14,48.18,48.13,48.13,13800.0,38.3798,38.4117,38.3718,38.3718,13800.0
2012-04-16 12:35:00,48.13,48.14,48.1,48.13,9400.0,38.3718,38.3798,38.3479,38.3718,9400.0
2012-04-16 12:40:00,48.13,48.18,48.13,48.18,11700.0,38.3718,38.4117,38.3718,38.4117,11700.0
2012-04-16 12:45:00,48.19,48.19,48.16,48.19,6000.0,38.4196,38.4196,38.3957,38.4196,6000.0
2012-04-16 12:50:00,48.18,48.2,48.16,48.2,10100.0,38.4117,38.4276,38.3957,38.4276,10100.0
2012-04-16 12:55:00,48.19,48.26,48.18,48.26,10700.0,38.4196,38.4754,38.4117,38.4754,10700.0
2012-04-16 13:00:00,48.27,48.28,48.23,48.24,8000.0,38.4834,38.4914,38.4515,38.4595,8000.0
2012-04-16 13:05:00,48.24,48.3,48.23,48.29,8600.0,38.4595,38.5073,38.4515,38.4993,8600.0
2012-04-16 13:10:00,48.29,48.3,48.25,48.26,12000.0,38.4993,38.5073,38.4675,38.4754,12000.0
2012-04-16 13:15:00,48.26,48.32,48.26,48.3,9100.0,38.4754,38.5233,38.4754,38.5073,9100.0
2012-04-16 13:20:00,48.29,48.3,48.25,48.27,6300.0,38.4993,38.5073,38.4675,38.4834,6300.0
2012-04-16 13:25:00,48.26,48.29,48.19,48.23,19200.0,38.4754,38.4993,38.4196,38.4515,19200.0
2012-04-16 13:30:00,48.23,48.23,48.21,48.23,24200.0,38.4515,38.4515,38.4356,38.4515,24200.0
2012-04-16 13:35:00,48.23,48.3,48.22,48.3,37500.0,38.4515,38.5073,38.4435,38.5073,37500.0
2012-04-16 13:40:00,48.28,48.33,48.27,48.33,23700.0,38.4914,38.5312,38.4834,38.5312,23700.0
2012-04-16 13:45:00,48.32,48.37,48.32,48.36,13600.0,38.5233,38.5631,38.5233,38.5552,13600.0
2012-04-16 13:50:00,48.36,48.38,48.34,48.37,11300.0,38.5552,38.5711,38.5392,38.5631,11300.0
2012-04-16 13:55:00,48.37,48.46,48.36,48.4,11000.0,38.5631,38.6349,38.5552,38.587,11000.0
2012-04-16 14:00:00,48.4,48.41,48.34,48.34,8400.0,38.587,38.595,38.5392,38.5392,8400.0
2012-04-16 14:05:00,48.34,48.34,48.3,48.3,8600.0,38.5392,38.5392,38.5073,38.5073,8600.0
2012-04-16 14:10:00,48.3,48.34,48.3,48.34,16700.0,38.5073,38.5392,38.5073,38.5392,16700.0
2012-04-16 14:15:00,48.33,48.34,48.32,48.32,5800.0,38.5312,38.5392,38.5233,38.5233,5800.0
2012-04-16 14:20:00,48.32,48.33,48.3,48.3,16500.0,38.5233,38.5312,38.5073,38.5073,16500.0
2012-04-16 14:25:00,48.3,48.31,48.28,48.28,13000.0,38.5073,38.5153,38.4914,38.4914,13000.0
2012-04-16 14:30:00,48.28,48.34,48.27,48.34,14000.0,38.4914,38.5392,38.4834,38.5392,14000.0
2012-04-16 14:35:00,48.34,48.34,48.29,48.29,14400.0,38.5392,38.5392,38.4993,38.4993,14400.0
2012-04-16 14:40:00,48.29,48.31,48.29,48.29,14900.0,38.4993,38.5153,38.4993,38.4993,14900.0
2012-04-16 14:45:00,48.28,48.29,48.26,48.28,12900.0,38.4914,38.4993,38.4754,38.4914,12900.0
2012-04-16 14:50:00,48.28,48.3,48.25,48.25,26300.0,38.4914,38.5073,38.4675,38.4675,26300.0
2012-04-16 14:55:00,48.25,48.27,48.23,48.24,32700.0,38.4675,38.4834,38.4515,38.4595,32700.0
2012-04-16 15:00:00,48.25,48.27,48.23,48.24,33000.0,38.4675,38.4834,38.4515,38.4595,33000.0
2012-04-16 15:05:00,48.24,48.28,48.24,48.27,25000.0,38.4595,38.4914,38.4595,38.4834,25000.0
2012-04-16 15:10:00,48.26,48.28,48.25,48.27,19300.0,38.4754,38.4914,38.4675,38.4834,19300.0
2012-04-16 15:15:00,48.26,48.28,48.24,48.28,12600.0,38.4754,38.4914,38.4595,38.4914,12600.0
2012-04-16 15:20:00,48.28,48.28,48.2,48.24,28300.0,38.4914,38.4914,38.4276,38.4595,28300.0
2012-04-16 15:25:00,48.23,48.25,48.2,48.24,16700.0,38.4515,38.4675,38.4276,38.4595,16700.0
2012-04-16 15:30:00,48.25,48.27,48.23,48.25,22800.0,38.4675,38.4834,38.4515,38.4675,22800.0
2012-04-16 15:35:00,48.24,48.3,48.23,48.26,30000.0,38.4595,38.5073,38.4515,38.4754,30000.0
2012-04-16 15:40:00,48.25,48.3,48.24,48.26,39800.0,38.4675,38.5073,38.4595,38.4754,39800.0
2012-04-16 15:45:00,48.26,48.27,48.2,48.22,51900.0,38.4754,38.4834,38.4276,38.4435,51900.0
2012-04-16 15:50:00,48.22,48.23,48.19,48.2,65700.0,38.4435,38.4515,38.4196,38.4276,65700.0
2012-04-16 15:55:00,48.2,48.28,48.19,48.2,140600.0,38.4276,38.4914,38.4196,38.4276,140600.0
2012-04-17 09:30:00,48.54,48.8,48.54,48.75,53000.0,38.6987,38.9059,38.6987,38.8661,53000.0
2012-04-17 09:35:00,48.73,48.79,48.72,48.76,15000.0,38.8501,38.898,38.8422,38.8741,15000.0
2012-04-17 09:40:00,48.77,48.82,48.74,48.75,44600.0,38.882,38.9219,38.8581,38.8661,44600.0
2012-04-17 09:45:00,48.76,48.83,48.74,48.82,7900.0,38.8741,38.9299,38.8581,38.9219,7900.0
2012-04-17 09:50:00,48.82,49.04,48.82,49.01,28400.0,38.9219,39.0973,38.9219,39.0734,28400.0
2012-04-17 09:55:00,49.03,49.08,49.02,49.02,11700.0,39.0893,39.1292,39.0813,39.0813,11700.0
2012-04-17 10:00:00,49.02,49.14,48.99,49.02,53200.0,39.0813,39.177,39.0574,39.0813,53200.0
2012-04-17 10:05:00,49.04,49.22,49.04,49.11,30900.0,39.0973,39.2408,39.0973,39.1531,30900.0
2012-04-17 10:10:00,49.1,49.19,49.09,49.13,25200.0,39.1451,39.2169,39.1372,39.169,25200.0
2012-04-17 10:15:00,49.13,49.29,49.09,49.29,38900.0,39.169,39.2966,39.1372,39.2966,38900.0
2012-04-17 10:20:00,49.29,49.35,49.22,49.23,34300.0,39.2966,39.3444,39.2408,39.2488,34300.0
2012-04-17 10:25:00,49.22,49.23,49.15,49.16,18000.0,39.2408,39.2488,39.185,39.193,18000.0
2012-04-17 10:30:00,49.16,49.19,49.11,49.11,14600.0,39.193,39.2169,39.1531,39.1531,14600.0
2012-04-17 10:35:00,49.1,49.11,49.07,49.11,13900.0,39.1451,39.1531,39.1212,39.1531,13900.0
2012-04-17 10:40:00,49.1,49.19,49.1,49.17,16300.0,39.1451,39.2169,39.1451,39.2009,16300.0
2012-04-17 10:45:00,49.18,49.2,49.17,49.17,7200.0,39.2089,39.2248,39.2009,39.2009,7200.0
2012-04-17 10:50:00,49.19,49.29,49.19,49.29,24800.0,39.2169,39.2966,39.2169,39.2966,24800.0
2012-04-17 10:55:00,49.29,49.32,49.24,49.3,21500.0,39.2966,39.3205,39.2567,39.3046,21500.0
2012-04-17 11:00:00,49.29,49.38,49.29,49.35,27300.0,39.2966,39.3684,39.2966,39.3444,27300.0
2012-04-17 11:05:00,49.34,49.46,49.32,49.45,90900.0,39.3365,39.4321,39.3205,39.4242,90900.0
2012-04-17 11:10:00,49.45,49.46,49.45,49.45,6400.0,39.4242,39.4321,39.4242,39.4242,6400.0
2012-04-17 11:15:00,49.43,49.45,49.4,49.43,15400.0,39.4082,39.4242,39.3843,39.4082,15400.0
2012-04-17 11:20:00,49.43,49.47,49.42,49.45,14000.0,39.4082,39.4401,39.4002,39.4242,14000.0
2012-04-17 11:25:00,49.46,49.49,49.45,49.49,13000.0,39.4321,39.4561,39.4242,39.4561,13000.0
2012-04-17 11:30:00,49.48,49.5,49.46,49.46,13100.0,39.4481,39.464,39.4321,39.4321,13100.0
2012-04-17 11:35:00,49.47,49.49,49.46,49.47,9800.0,39.4401,39.4561,39.4321,39.4401,9800.0
2012-04-17 11:40:00,49.48,49.48,49.45,49.46,7600.0,39.4481,39.4481,39.4242,39.4321,7600.0
2012-04-17 11:45:00,49.45,49.46,49.44,49.44,17400.0,39.4242,39.4321,39.4162,39.4162,17400.0
2012-04-17 11:50:00,49.44,49.49,49.44,49.49,14400.0,39.4162,39.4561,39.4162,39.4561,14400.0
2012-04-17 11:55:00,49.48,49.49,49.46,49.48,19000.0,39.4481,39.4561,39.4321,39.4481,19000.0
2012-04-17 12:00:00,49.47,49.48,49.46,49.48,35100.0,39.4401,39.4481,39.4321,39.4481,35100.0
2012-04-17 12:05:00,49.47,49.51,49.47,49.51,41000.0,39.4401,39.472,39.4401,39.472,41000.0
2012-04-17 12:10:00,49.5,49.51,49.48,49.49,25600.0,39.464,39.472,39.4481,39.4561,25600.0
2012-04-17 12:15:00,49.5,49.5,49.47,49.5,14900.0,39.464,39.464,39.4401,39.464,14900.0
2012-04-17 12:20:00,49.5,49.53,49.49,49.53,18000.0,39.464,39.4879,39.4561,39.4879,18000.0
2012-04-17 12:25:00,49.53,49.56,49.52,49.56,9400.0,39.4879,39.5119,39.48,39.5119,9400.0
2012-04-17 12:30:00,49.56,49.61,49.55,49.59,10900.0,39.5119,39.5517,39.5039,39.5358,10900.0
2012-04-17 12:35:00,49.59,49.62,49.57,49.62,15300.0,39.5358,39.5597,39.5198,39.5597,15300.0
2012-04-17 12:40:00,49.62,49.62,49.6,49.6,3700.0,39.5597,39.5597,39.5437,39.5437,3700.0
2012-04-17 12:45:00,49.6,49.6,49.54,49.55,8500.0,39.5437,39.5437,39.4959,39.5039,8500.0
2012-04-17 12:50:00,49.56,49.56,49.54,49.55,18600.0,39.5119,39.5119,39.4959,39.5039,18600.0
2012-04-17 12:55:00,49.55,49.56,49.55,49.55,3100.0,39.5039,39.5119,39.5039,39.5039,3100.0
2012-04-17 13:00:00,49.55,49.55,49.52,49.53,12400.0,39.5039,39.5039,39.48,39.4879,12400.0
2012-04-17 13:05:00,49.52,49.52,49.51,49.51,2600.0,39.48,39.48,39.472,39.472,2600.0
2012-04-17 13:10:00,49.51,49.51,49.5,49.51,8800.0,39.472,39.472,39.464,39.472,8800.0
2012-04-17 13:15:00,49.51,49.56,49.51,49.54,16600.0,39.472,39.5119,39.472,39.4959,16600.0
2012-04-17 13:20:00,49.54,49.56,49.54,49.56,7200.0,39.4959,39.5119,39.4959,39.5119,7200.0
2012-04-17 13:25:00,49.56,49.6,49.56,49.6,10300.0,39.5119,39.5437,39.5119,39.5437,10300.0
2012-04-17 13:30:00,49.61,49.62,49.59,49.59,11400.0,39.5517,39.5597,39.5358,39.5358,11400.0
2012-04-17 13:35:00,49.59,49.59,49.57,49.58,9100.0,39.5358,39.5358,39.5198,39.5278,9100.0
2012-04-17 13:40:00,49.58,49.61,49.58,49.59,12300.0,39.5278,39.5517,39.5278,39.5358,12300.0
2012-04-17 13:45:00,49.59,49.64,49.59,49.63,354800.0,39.5358,39.5756,39.5358,39.5677,354800.0
2012-04-17 13:50:00,49.63,49.64,49.63,49.63,13900.0,39.5677,39.5756,39.5677,39.5677,13900.0
2012-04-17 13:55:00,49.63,49.66,49.63,49.66,18400.0,39.5677,39.5916,39.5677,39.5916,18400.0
2012-04-17 14:00:00,49.65,49.66,49.65,49.65,4800.0,39.5836,39.5916,39.5836,39.5836,4800.0
2012-04-17 14:05:00,49.65,49.7,49.65,49.7,11800.0,39.5836,39.6235,39.5836,39.6235,11800.0
2012-04-17 14:10:00,49.7,49.71,49.7,49.7,6200.0,39.6235,39.6314,39.6235,39.6235,6200.0
2012-04-17 14:15:00,49.71,49.71,49.67,49.68,14300.0,39.6314,39.6314,39.5996,39.6075,14300.0
2012-04-17 14:20:00,49.68,49.71,49.67,49.68,13900.0,39.6075,39.6314,39.5996,39.6075,13900.0
2012-04-17 14:25:00,49.69,49.73,49.68,49.71,24700.0,39.6155,39.6474,39.6075,39.6314,24700.0
2012-04-17 14:30:00,49.71,49.73,49.7,49.73,22600.0,39.6314,39.6474,39.6235,39.6474,22600.0
2012-04-17 14:35:00,49.73,49.73,49.72,49.73,6700.0,39.6474,39.6474,39.6394,39.6474,6700.0
2012-04-17 14:40:00,49.73,49.73,49.72,49.73,15400.0,39.6474,39.6474,39.6394,39.6474,15400.0
2012-04-17 14:45:00,49.73,49.73,49.62,49.63,30700.0,39.6474,39.6474,39.5597,39.5677,30700.0
2012-04-17 14:50:00,49.63,49.64,49.61,49.62,32200.0,39.5677,39.5756,39.5517,39.5597,32200.0
2012-04-17 14:55:00,49.61,49.64,49.61,49.63,20300.0,39.5517,39.5756,39.5517,39.5677,20300.0
2012-04-17 15:00:00,49.61,49.61,49.58,49.59,18400.0,39.5517,39.5517,39.5278,39.5358,18400.0
2012-04-17 15:05:00,49.58,49.59,49.57,49.57,21100.0,39.5278,39.5358,39.5198,39.5198,21100.0
2012-04-17 15:10:00,49.57,49.58,49.53,49.54,26800.0,39.5198,39.5278,39.4879,39.4959,26800.0
2012-04-17 15:15:00,49.54,49.54,49.52,49.52,19300.0,39.4959,39.4959,39.48,39.48,19300.0
2012-04-17 15:20:00,49.53,49.55,49.52,49.55,73100.0,39.4879,39.5039,39.48,39.5039,73100.0
2012-04-17 15:25:00,49.54,49.6,49.54,49.59,32600.0,39.4959,39.5437,39.4959,39.5358,32600.0
2012-04-17 15:30:00,49.6,49.6,49.58,49.59,29900.0,39.5437,39.5437,39.5278,39.5358,29900.0
2012-04-17 15:35:00,49.58,49.59,49.58,49.58,27000.0,39.5278,39.5358,39.5278,39.5278,27000.0
2012-04-17 15:40:00,49.59,49.59,49.53,49.53,70900.0,39.5358,39.5358,39.4879,39.4879,70900.0
2012-04-17 15:45:00,49.54,49.56,49.53,49.54,91200.0,39.4959,39.5119,39.4879,39.4959,91200.0
2012-04-17 15:50:00,49.54,49.56,49.54,49.55,78500.0,39.4959,39.5119,39.4959,39.5039,78500.0
2012-04-17 15:55:00,49.55,49.56,49.51,49.52,114600.0,39.5039,39.5119,39.472,39.48,114600.0
2012-04-18 09:30:00,49.25,49.28,49.01,49.24,23900.0,39.2647,39.2886,39.0734,39.2567,23900.0
2012-04-18 09:35:00,49.22,49.25,49.16,49.21,16500.0,39.2408,39.2647,39.193,39.2328,16500.0
2012-04-18 09:40:00,49.21,49.21,49.07,49.1,32200.0,39.2328,39.2328,39.1212,39.1451,32200.0
2012-04-18 09:45:00,49.1,49.11,49.03,49.09,11100.0,39.1451,39.1531,39.0893,39.1372,11100.0
2012-04-18 09:50:00,49.1,49.1,49.0,49.02,20000.0,39.1451,39.1451,39.0654,39.0813,20000.0
2012-04-18 09:55:00,49.02,49.05,48.96,48.96,13600.0,39.0813,39.1053,39.0335,39.0335,13600.0
2012-04-18 10:00:00,48.97,49.07,48.97,49.03,26000.0,39.0415,39.1212,39.0415,39.0893,26000.0
2012-04-18 10:05:00,49.03,49.06,49.0,49.0,158800.0,39.0893,39.1132,39.0654,39.0654,158800.0
2012-04-18 10:10:00,49.0,49.01,48.98,49.0,32700.0,39.0654,39.0734,39.0495,39.0654,32700.0
2012-04-18 10:15:00,49.0,49.01,48.94,48.95,33800.0,39.0654,39.0734,39.0176,39.0255,33800.0
2012-04-18 10:20:00,48.96,48.97,48.89,48.91,55700.0,39.0335,39.0415,38.9777,38.9936,55700.0
2012-04-18 10:25:00,48.91,48.95,48.9,48.92,12400.0,38.9936,39.0255,38.9857,39.0016,12400.0
2012-04-18 10:30:00,48.92,48.93,48.82,48.87,21100.0,39.0016,39.0096,38.9219,38.9618,21100.0
2012-04-18 10:35:00,48.86,48.97,48.86,48.89,15900.0,38.9538,39.0415,38.9538,38.9777,15900.0
2012-04-18 10:40:00,48.89,48.98,48.88,48.96,13500.0,38.9777,39.0495,38.9697,39.0335,13500.0
2012-04-18 10:45:00,48.96,49.01,48.94,48.94,11800.0,39.0335,39.0734,39.0176,39.0176,11800.0
2012-04-18 10:50:00,48.94,49.06,48.92,49.06,50900.0,39.0176,39.1132,39.0016,39.1132,50900.0
2012-04-18 10:55:00,49.06,49.12,49.05,49.12,11800.0,39.1132,39.1611,39.1053,39.1611,11800.0
2012-04-18 11:00:00,49.1,49.15,49.1,49.15,9000.0,39.1451,39.185,39.1451,39.185,9000.0
2012-04-18 11:05:00,49.15,49.15,49.03,49.12,24800.0,39.185,39.185,39.0893,39.1611,24800.0
2012-04-18 11:10:00,49.12,49.19,49.11,49.12,34100.0,39.1611,39.2169,39.1531,39.1611,34100.0
2012-04-18 11:15:00,49.11,49.21,49.05,49.19,80000.0,39.1531,39.2328,39.1053,39.2169,80000.0
2012-04-18 11:20:00,49.19,49.2,49.12,49.19,16000.0,39.2169,39.2248,39.1611,39.2169,16000.0
2012-04-18 11:25:00,49.2,49.2,49.07,49.1,19800.0,39.2248,39.2248,39.1212,39.1451,19800.0
2012-04-18 11:30:00,49.09,49.12,49.08,49.08,21100.0,39.1372,39.1611,39.1292,39.1292,21100.0
2012-04-18 11:35:00,49.08,49.09,49.06,49.09,16200.0,39.1292,39.1372,39.1132,39.1372,16200.0
2012-04-18 11:40:00,49.08,49.09,49.01,49.02,12500.0,39.1292,39.1372,39.0734,39.0813,12500.0
2012-04-18 11:45:00,49.02,49.03,48.97,49.02,23900.0,39.0813,39.0893,39.0415,39.0813,23900.0
2012-04-18 11:50:00,49.03,49.06,49.01,49.06,14400.0,39.0893,39.1132,39.0734,39.1132,14400.0
2012-04-18 11:55:00,49.07,49.11,49.06,49.08,15300.0,39.1212,39.1531,39.1132,39.1292,15300.0
2012-04-18 12:00:00,49.08,49.09,49.05,49.06,9900.0,39.1292,39.1372,39.1053,39.1132,9900.0
2012-04-18 12:05:00,49.06,49.06,49.04,49.05,16500.0,39.1132,39.1132,39.0973,39.1053,16500.0
2012-04-18 12:10:00,49.05,49.06,49.05,49.06,16700.0,39.1053,39.1132,39.1053,39.1132,16700.0
2012-04-18 12:15:00,49.06,49.08,49.05,49.05,18400.0,39.1132,39.1292,39.1053,39.1053,18400.0
2012-04-18 12:20:00,49.05,49.09,49.04,49.06,22600.0,39.1053,39.1372,39.0973,39.1132,22600.0
2012-04-18 12:25:00,49.05,49.07,49.04,49.06,23300.0,39.1053,39.1212,39.0973,39.1132,23300.0
2012-04-18 12:30:00,49.05,49.06,49.04,49.05,17800.0,39.1053,39.1132,39.0973,39.1053,17800.0
2012-04-18 12:35:00,49.04,49.05,49.04,49.04,13200.0,39.0973,39.1053,39.0973,39.0973,13200.0
2012-04-18 12:40:00,49.04,49.08,49.04,49.07,10300.0,39.0973,39.1292,39.0973,39.1212,10300.0
2012-04-18 12:45:00,49.06,49.07,49.05,49.05,12600.0,39.1132,39.1212,39.1053,39.1053,12600.0
2012-04-18 12:50:00,49.05,49.09,49.05,49.09,13700.0,39.1053,39.1372,39.1053,39.1372,13700.0
2012-04-18 12:55:00,49.09,49.09,49.07,49.07,6300.0,39.1372,39.1372,39.1212,39.1212,6300.0
2012-04-18 13:00:00,49.08,49.09,49.05,49.08,36200.0,39.1292,39.1372,39.1053,39.1292,36200.0
2012-04-18 13:05:00,49.08,49.09,49.08,49.09,14600.0,39.1292,39.1372,39.1292,39.1372,14600.0
2012-04-18 13:10:00,49.09,49.14,49.09,49.13,25300.0,39.1372,39.177,39.1372,39.169,25300.0
2012-04-18 13:15:00,49.13,49.14,49.13,49.14,15200.0,39.169,39.177,39.169,39.177,15200.0
2012-04-18 13:20:00,49.13,49.14,49.13,49.13,6400.0,39.169,39.177,39.169,39.169,6400.0
2012-04-18 13:25:00,49.13,49.14,49.13,49.13,10000.0,39.169,39.177,39.169,39.169,10000.0
2012-04-18 13:30:00,49.13,49.14,49.13,49.14,19500.0,39.169,39.177,39.169,39.177,19500.0
2012-04-18 13:35:00,49.14,49.16,49.14,49.14,17300.0,39.177,39.193,39.177,39.177,17300.0
2012-04-18 13:40:00,49.14,49.19,49.14,49.19,12100.0,39.177,39.2169,39.177,39.2169,12100.0
2012-04-18 13:45:00,49.19,49.2,49.18,49.19,8500.0,39.2169,39.2248,39.2089,39.2169,8500.0
2012-04-18 13:50:00,49.18,49.22,49.16,49.21,20600.0,39.2089,39.2408,39.193,39.2328,20600.0
2012-04-18 13:55:00,49.21,49.21,49.18,49.18,16500.0,39.2328,39.2328,39.2089,39.2089,16500.0
2012-04-18 14:00:00,49.18,49.2,49.17,49.18,18700.0,39.2089,39.2248,39.2009,39.2089,18700.0
2012-04-18 14:05:00,49.18,49.21,49.18,49.19,15600.0,39.2089,39.2328,39.2089,39.2169,15600.0
2012-04-18 14:10:00,49.19,49.2,49.15,49.16,33800.0,39.2169,39.2248,39.185,39.193,33800.0
2012-04-18 14:15:00,49.16,49.17,49.14,49.16,75200.0,39.193,39.2009,39.177,39.193,75200.0
2012-04-18 14:20:00,49.17,49.27,49.16,49.26,16800.0,39.2009,39.2807,39.193,39.2727,16800.0
2012-04-18 14:25:00,49.27,49.31,49.26,49.29,24000.0,39.2807,39.3125,39.2727,39.2966,24000.0
2012-04-18 14:30:00,49.28,49.33,49.28,49.33,10700.0,39.2886,39.3285,39.2886,39.3285,10700.0
2012-04-18 14:35:00,49.33,49.37,49.33,49.36,15600.0,39.3285,39.3604,39.3285,39.3524,15600.0
2012-04-18 14:40:00,49.36,49.37,49.35,49.37,14200.0,39.3524,39.3604,39.3444,39.3604,14200.0
2012-04-18 14:45:00,49.37,49.4,49.37,49.4,25000.0,39.3604,39.3843,39.3604,39.3843,25000.0
2012-04-18 14:50:00,49.39,49.4,49.39,49.39,4400.0,39.3763,39.3843,39.3763,39.3763,4400.0
2012-04-18 14:55:00,49.4,49.42,49.4,49.42,20900.0,39.3843,39.4002,39.3843,39.4002,20900.0
2012-04-18 15:00:00,49.42,49.49,49.42,49.46,86300.0,39.4002,39.4561,39.4002,39.4321,86300.0
2012-04-18 15:05:00,49.46,49.48,49.4,49.4,33900.0,39.4321,39.4481,39.3843,39.3843,33900.0
2012-04-18 15:10:00,49.4,49.4,49.33,49.33,17900.0,39.3843,39.3843,39.3285,39.3285,17900.0
2012-04-18 15:15:00,49.33,49.34,49.3,49.3,9600.0,39.3285,39.3365,39.3046,39.3046,9600.0
2012-04-18 15:20:00,49.3,49.32,49.27,49.29,26700.0,39.3046,39.3205,39.2807,39.2966,26700.0
2012-04-18 15:25:00,49.29,49.3,49.17,49.18,40400.0,39.2966,39.3046,39.2009,39.2089,40400.0
2012-04-18 15:30:00,49.17,49.21,49.17,49.21,30900.0,39.2009,39.2328,39.2009,39.2328,30900.0
2012-04-18 15:35:00,49.2,49.27,49.2,49.25,46600.0,39.2248,39.2807,39.2248,39.2647,46600.0
2012-04-18 15:40:00,49.25,49.25,49.17,49.18,27200.0,39.2647,39.2647,39.2009,39.2089,27200.0
2012-04-18 15:45:00,49.18,49.2,49.14,49.14,35500.0,39.2089,39.2248,39.177,39.177,35500.0
2012-04-18 15:50:00,49.14,49.15,49.1,49.1,70400.0,39.177,39.185,39.1451,39.1451,70400.0
2012-04-18 15:55:00,49.11,49.12,49.11,49.12,73900.0,39.1531,39.1611,39.1531,39.1611,73900.0
2012-04-19 09:30:00,49.06,49.2,48.93,48.95,20800.0,39.1132,39.2248,39.0096,39.0255,20800.0
2012-04-19 09:35:00,48.96,49.02,48.94,48.98,20200.0,39.0335,39.0813,39.0176,39.0495,20200.0
2012-04-19 09:40:00,48.99,49.01,48.94,48.94,19600.0,39.0574,39.0734,39.0176,39.0176,19600.0
2012-04-19 09:45:00,48.94,49.08,48.94,49.04,24500.0,39.0176,39.1292,39.0176,39.0973,24500.0
2012-04-19 09:50:00,49.02,49.07,48.93,48.97,16800.0,39.0813,39.1212,39.0096,39.0415,16800.0
2012-04-19 09:55:00,48.98,49.09,48.97,49.07,71300.0,39.0495,39.1372,39.0415,39.1212,71300.0
2012-04-19 10:00:00,49.07,49.08,48.94,48.95,42900.0,39.1212,39.1292,39.0176,39.0255,42900.0
2012-04-19 10:05:00,48.93,49.05,48.92,48.97,13300.0,39.0096,39.1053,39.0016,39.0415,13300.0
2012-04-19 10:10:00,48.93,49.02,48.88,48.99,55700.0,39.0096,39.0813,38.9697,39.0574,55700.0
2012-04-19 10:15:00,48.98,48.98,48.87,48.94,22600.0,39.0495,39.0495,38.9618,39.0176,22600.0
2012-04-19 10:20:00,48.95,49.1,48.95,49.09,17000.0,39.0255,39.1451,39.0255,39.1372,17000.0
2012-04-19 10:25:00,49.1,49.18,49.08,49.17,21300.0,39.1451,39.2089,39.1292,39.2009,21300.0
2012-04-19 10:30:00,49.17,49.39,49.17,49.37,25400.0,39.2009,39.3763,39.2009,39.3604,25400.0
2012-04-19 10:35:00,49.37,49.54,49.37,49.45,15800.0,39.3604,39.4959,39.3604,39.4242,15800.0
2012-04-19 10:40:00,49.46,49.58,49.46,49.51,11200.0,39.4321,39.5278,39.4321,39.472,11200.0
2012-04-19 10:45:00,49.51,49.51,49.43,49.46,10800.0,39.472,39.472,39.4082,39.4321,10800.0
2012-04-19 10:50:00,49.45,49.46,49.38,49.38,23900.0,39.4242,39.4321,39.3684,39.3684,23900.0
2012-04-19 10:55:00,49.38,49.41,49.25,49.27,35200.0,39.3684,39.3923,39.2647,39.2807,35200.0
2012-04-19 11:00:00,49.27,49.32,49.26,49.31,12300.0,39.2807,39.3205,39.2727,39.3125,12300.0
2012-04-19 11:05:00,49.3,49.31,49.27,49.28,18300.0,39.3046,39.3125,39.2807,39.2886,18300.0
2012-04-19 11:10:00,49.28,49.31,49.19,49.19,46700.0,39.2886,39.3125,39.2169,39.2169,46700.0
2012-04-19 11:15:00,49.2,49.2,49.18,49.18,18700.0,39.2248,39.2248,39.2089,39.2089,18700.0
2012-04-19 11:20:00,49.18,49.22,49.13,49.17,24000.0,39.2089,39.2408,39.169,39.2009,24000.0
2012-04-19 11:25:00,49.17,49.19,49.12,49.16,30200.0,39.2009,39.2169,39.1611,39.193,30200.0
2012-04-19 11:30:00,49.15,49.16,49.04,49.12,45700.0,39.185,39.193,39.0973,39.1611,45700.0
2012-04-19 11:35:00,49.13,49.16,49.1,49.1,17500.0,39.169,39.193,39.1451,39.1451,17500.0
2012-04-19 11:40:00,49.09,49.11,49.07,49.1,19600.0,39.1372,39.1531,39.1212,39.1451,19600.0
2012-04-19 11:45:00,49.09,49.18,49.08,49.18,12900.0,39.1372,39.2089,39.1292,39.2089,12900.0
2012-04-19 11:50:00,49.19,49.24,49.19,49.22,5700.0,39.2169,39.2567,39.2169,39.2408,5700.0
2012-04-19 11:55:00,49.23,49.25,49.22,49.23,6000.0,39.2488,39.2647,39.2408,39.2488,6000.0
2012-04-19 12:00:00,49.22,49.22,49.1,49.13,19900.0,39.2408,39.2408,39.1451,39.169,19900.0
2012-04-19 12:05:00,49.12,49.14,49.0,49.04,14600.0,39.1611,39.177,39.0654,39.0973,14600.0
2012-04-19 12:10:00,49.02,49.08,49.01,49.06,5300.0,39.0813,39.1292,39.0734,39.1132,5300.0
2012-04-19 12:15:00,49.06,49.09,49.01,49.02,12900.0,39.1132,39.1372,39.0734,39.0813,12900.0
2012-04-19 12:20:00,49.05,49.08,49.03,49.04,7200.0,39.1053,39.1292,39.0893,39.0973,7200.0
2012-04-19 12:25:00,49.02,49.03,48.99,49.0,5900.0,39.0813,39.0893,39.0574,39.0654,5900.0
2012-04-19 12:30:00,48.99,49.02,48.94,49.01,9500.0,39.0574,39.0813,39.0176,39.0734,9500.0
2012-04-19 12:35:00,49.01,49.06,49.0,49.04,18200.0,39.0734,39.1132,39.0654,39.0973,18200.0
2012-04-19 12:40:00,49.05,49.07,49.05,49.05,6100.0,39.1053,39.1212,39.1053,39.1053,6100.0
2012-04-19 12:45:00,49.05,49.1,49.05,49.06,4700.0,39.1053,39.1451,39.1053,39.1132,4700.0
2012-04-19 12:50:00,49.05,49.08,49.02,49.04,6800.0,39.1053,39.1292,39.0813,39.0973,6800.0
2012-04-19 12:55:00,49.03,49.04,48.99,48.99,6800.0,39.0893,39.0973,39.0574,39.0574,6800.0
2012-04-19 13:00:00,48.98,49.07,48.95,49.06,25000.0,39.0495,39.1212,39.0255,39.1132,25000.0
2012-04-19 13:05:00,49.05,49.11,49.04,49.1,7800.0,39.1053,39.1531,39.0973,39.1451,7800.0
2012-04-19 13:10:00,49.09,49.09,48.98,49.01,10900.0,39.1372,39.1372,39.0495,39.0734,10900.0
2012-04-19 13:15:00,49.01,49.04,49.0,49.02,22800.0,39.0734,39.0973,39.0654,39.0813,22800.0
2012-04-19 13:20:00,49.01,49.01,48.96,48.99,11100.0,39.0734,39.0734,39.0335,39.0574,11100.0
2012-04-19 13:25:00,48.96,48.99,48.96,48.99,3100.0,39.0335,39.0574,39.0335,39.0574,3100.0
2012-04-19 13:30:00,48.98,49.07,48.98,49.05,9200.0,39.0495,39.1212,39.0495,39.1053,9200.0
2012-04-19 13:35:00,49.04,49.04,48.99,49.01,5000.0,39.0973,39.0973,39.0574,39.0734,5000.0
2012-04-19 13:40:00,49.02,49.08,49.02,49.03,20600.0,39.0813,39.1292,39.0813,39.0893,20600.0
2012-04-19 13:45:00,49.04,49.08,49.03,49.05,5800.0,39.0973,39.1292,39.0893,39.1053,5800.0
2012-04-19 13:50:00,49.03,49.1,49.01,49.04,25800.0,39.0893,39.1451,39.0734,39.0973,25800.0
2012-04-19 13:55:00,49.02,49.03,48.93,48.94,11600.0,39.0813,39.0893,39.0096,39.0176,11600.0
2012-04-19 14:00:00,48.94,49.0,48.94,49.0,11000.0,39.0176,39.0654,39.0176,39.0654,11000.0
2012-04-19 14:05:00,49.0,49.0,48.96,48.98,4000.0,39.0654,39.0654,39.0335,39.0495,4000.0
2012-04-19 14:10:00,48.99,49.02,48.97,49.0,21000.0,39.0574,39.0813,39.0415,39.0654,21000.0
2012-04-19 14:15:00,48.99,49.02,48.92,48.95,14400.0,39.0574,39.0813,39.0016,39.0255,14400.0
2012-04-19 14:20:00,48.96,48.99,48.88,48.91,15500.0,39.0335,39.0574,38.9697,38.9936,15500.0
2012-04-19 14:25:00,48.9,48.93,48.81,48.83,21500.0,38.9857,39.0096,38.9139,38.9299,21500.0
2012-04-19 14:30:00,48.81,48.82,48.67,48.7,26200.0,38.9139,38.9219,38.8023,38.8262,26200.0
2012-04-19 14:35:00,48.69,48.74,48.62,48.74,22700.0,38.8182,38.8581,38.7624,38.8581,22700.0
2012-04-19 14:40:00,48.72,48.77,48.72,48.76,8700.0,38.8422,38.882,38.8422,38.8741,8700.0
2012-04-19 14:45:00,48.75,48.77,48.69,48.77,6900.0,38.8661,38.882,38.8182,38.882,6900.0
2012-04-19 14:50:00,48.76,48.79,48.73,48.79,12700.0,38.8741,38.898,38.8501,38.898,12700.0
2012-04-19 14:55:00,48.79,48.83,48.79,48.79,26800.0,38.898,38.9299,38.898,38.898,26800.0
2012-04-19 15:00:00,48.79,48.87,48.77,48.85,13900.0,38.898,38.9618,38.882,38.9458,13900.0
2012-04-19 15:05:00,48.85,48.85,48.79,48.84,12400.0,38.9458,38.9458,38.898,38.9378,12400.0
2012-04-19 15:10:00,48.83,48.84,48.77,48.79,31000.0,38.9299,38.9378,38.882,38.898,31000.0
2012-04-19 15:15:00,48.79,48.84,48.77,48.79,18300.0,38.898,38.9378,38.882,38.898,18300.0
2012-04-19 15:20:00,48.79,48.82,48.76,48.81,12700.0,38.898,38.9219,38.8741,38.9139,12700.0
2012-04-19 15:25:00,48.8,48.93,48.79,48.89,82900.0,38.9059,39.0096,38.898,38.9777,82900.0
2012-04-19 15:30:00,48.88,48.95,48.86,48.94,35300.0,38.9697,39.0255,38.9538,39.0176,35300.0
2012-04-19 15:35:00,48.92,48.98,48.91,48.97,20300.0,39.0016,39.0495,38.9936,39.0415,20300.0
2012-04-19 15:40:00,48.97,49.0,48.92,48.95,45300.0,39.0415,39.0654,39.0016,39.0255,45300.0
2012-04-19 15:45:00,48.95,49.05,48.94,49.02,41900.0,39.0255,39.1053,39.0176,39.0813,41900.0
2012-04-19 15:50:00,49.02,49.02,48.92,48.97,54800.0,39.0813,39.0813,39.0016,39.0415,54800.0
2012-04-19 15:55:00,48.97,49.01,48.9,48.92,105500.0,39.0415,39.0734,38.9857,39.0016,105500.0
2012-04-20 09:30:00,49.0,49.16,48.76,48.86,242200.0,39.0654,39.193,38.8741,38.9538,242200.0
2012-04-20 09:35:00,48.85,48.87,48.75,48.79,7800.0,38.9458,38.9618,38.8661,38.898,7800.0
2012-04-20 09:40:00,48.79,48.83,48.67,48.67,28500.0,38.898,38.9299,38.8023,38.8023,28500.0
2012-04-20 09:45:00,48.66,48.84,48.66,48.84,30100.0,38.7943,38.9378,38.7943,38.9378,30100.0
2012-04-20 09:50:00,48.82,49.0,48.82,48.94,13500.0,38.9219,39.0654,38.9219,39.0176,13500.0
2012-04-20 09:55:00,48.93,49.08,48.93,49.08,8000.0,39.0096,39.1292,39.0096,39.1292,8000.0
2012-04-20 10:00:00,49.09,49.1,48.96,49.09,14700.0,39.1372,39.1451,39.0335,39.1372,14700.0
2012-04-20 10:05:00,49.09,49.12,49.02,49.1,69700.0,39.1372,39.1611,39.0813,39.1451,69700.0
2012-04-20 10:10:00,49.1,49.19,49.03,49.18,9200.0,39.1451,39.2169,39.0893,39.2089,9200.0
2012-04-20 10:15:00,49.19,49.23,49.11,49.13,19500.0,39.2169,39.2488,39.1531,39.169,19500.0
2012-04-20 10:20:00,49.11,49.11,49.01,49.03,20100.0,39.1531,39.1531,39.0734,39.0893,20100.0
2012-04-20 10:25:00,49.05,49.11,49.0,49.09,16500.0,39.1053,39.1531,39.0654,39.1372,16500.0
2012-04-20 10:30:00,49.09,49.21,49.09,49.21,7900.0,39.1372,39.2328,39.1372,39.2328,7900.0
2012-04-20 10:35:00,49.22,49.26,49.21,49.26,17500.0,39.2408,39.2727,39.2328,39.2727,17500.0
2012-04-20 10:40:00,49.25,49.26,49.22,49.24,13900.0,39.2647,39.2727,39.2408,39.2567,13900.0
2012-04-20 10:45:00,49.25,49.3,49.21,49.29,7400.0,39.2647,39.3046,39.2328,39.2966,7400.0
2012-04-20 10:50:00,49.31,49.31,49.25,49.27,7800.0,39.3125,39.3125,39.2647,39.2807,7800.0
2012-04-20 10:55:00,49.25,49.27,49.24,49.26,4500.0,39.2647,39.2807,39.2567,39.2727,4500.0
2012-04-20 11:00:00,49.26,49.27,49.22,49.26,10000.0,39.2727,39.2807,39.2408,39.2727,10000.0
2012-04-20 11:05:00,49.27,49.31,49.27,49.3,7600.0,39.2807,39.3125,39.2807,39.3046,7600.0
2012-04-20 11:10:00,49.29,49.3,49.28,49.29,2300.0,39.2966,39.3046,39.2886,39.2966,2300.0
2012-04-20 11:15:00,49.28,49.28,49.22,49.25,8700.0,39.2886,39.2886,39.2408,39.2647,8700.0
2012-04-20 11:20:00,49.26,49.31,49.26,49.3,8000.0,39.2727,39.3125,39.2727,39.3046,8000.0
2012-04-20 11:25:00,49.29,49.32,49.29,49.3,9700.0,39.2966,39.3205,39.2966,39.3046,9700.0
2012-04-20 11:30:00,49.29,49.31,49.29,49.31,6100.0,39.2966,39.3125,39.2966,39.3125,6100.0
2012-04-20 11:35:00,49.31,49.34,49.3,49.32,8000.0,39.3125,39.3365,39.3046,39.3205,8000.0
2012-04-20 11:40:00,49.32,49.35,49.3,49.34,6800.0,39.3205,39.3444,39.3046,39.3365,6800.0
2012-04-20 11:45:00,49.35,49.4,49.33,49.4,8700.0,39.3444,39.3843,39.3285,39.3843,8700.0
2012-04-20 11:50:00,49.41,49.41,49.34,49.34,9400.0,39.3923,39.3923,39.3365,39.3365,9400.0
2012-04-20 11:55:00,49.34,49.34,49.31,49.32,5400.0,39.3365,39.3365,39.3125,39.3205,5400.0
2012-04-20 12:00:00,49.32,49.38,49.32,49.37,3800.0,39.3205,39.3684,39.3205,39.3604,3800.0
2012-04-20 12:05:00,49.37,49.38,49.35,49.35,5700.0,39.3604,39.3684,39.3444,39.3444,5700.0
2012-04-20 12:10:00,49.35,49.38,49.35,49.38,4400.0,39.3444,39.3684,39.3444,39.3684,4400.0
2012-04-20 12:15:00,49.37,49.38,49.35,49.35,3900.0,39.3604,39.3684,39.3444,39.3444,3900.0
2012-04-20 12:20:00,49.35,49.38,49.35,49.35,7600.0,39.3444,39.3684,39.3444,39.3444,7600.0
2012-04-20 12:25:00,49.35,49.36,49.35,49.35,1200.0,39.3444,39.3524,39.3444,39.3444,1200.0
2012-04-20 12:30:00,49.36,49.39,49.36,49.37,5900.0,39.3524,39.3763,39.3524,39.3604,5900.0
2012-04-20 12:35:00,49.37,49.38,49.35,49.37,4100.0,39.3604,39.3684,39.3444,39.3604,4100.0
2012-04-20 12:40:00,49.36,49.38,49.33,49.34,6900.0,39.3524,39.3684,39.3285,39.3365,6900.0
2012-04-20 12:45:00,49.33,49.34,49.32,49.34,8800.0,39.3285,39.3365,39.3205,39.3365,8800.0
2012-04-20 12:50:00,49.34,49.36,49.32,49.33,19500.0,39.3365,39.3524,39.3205,39.3285,19500.0
2012-04-20 12:55:00,49.34,49.34,49.27,49.27,5100.0,39.3365,39.3365,39.2807,39.2807,5100.0
2012-04-20 13:00:00,49.27,49.28,49.25,49.26,3800.0,39.2807,39.2886,39.2647,39.2727,3800.0
2012-04-20 13:05:00,49.27,49.29,49.24,49.24,4500.0,39.2807,39.2966,39.2567,39.2567,4500.0
2012-04-20 13:10:00,49.23,49.24,49.22,49.22,2600.0,39.2488,39.2567,39.2408,39.2408,2600.0
2012-04-20 13:15:00,49.22,49.23,49.2,49.2,3700.0,39.2408,39.2488,39.2248,39.2248,3700.0
2012-04-20 13:20:00,49.2,49.21,49.16,49.17,5100.0,39.2248,39.2328,39.193,39.2009,5100.0
2012-04-20 13:25:00,49.15,49.15,49.13,49.13,2500.0,39.185,39.185,39.169,39.169,2500.0
2012-04-20 13:30:00,49.13,49.14,49.09,49.1,5700.0,39.169,39.177,39.1372,39.1451,5700.0
2012-04-20 13:35:00,49.1,49.17,49.1,49.16,4800.0,39.1451,39.2009,39.1451,39.193,4800.0
2012-04-20 13:40:00,49.17,49.2,49.17,49.2,3400.0,39.2009,39.2248,39.2009,39.2248,3400.0
2012-04-20 13:45:00,49.19,49.22,49.19,49.22,4400.0,39.2169,39.2408,39.2169,39.2408,4400.0
2012-04-20 13:50:00,49.23,49.24,49.13,49.18,15400.0,39.2488,39.2567,39.169,39.2089,15400.0
2012-04-20 13:55:00,49.17,49.18,49.12,49.14,12700.0,39.2009,39.2089,39.1611,39.177,12700.0
2012-04-20 14:00:00,49.14,49.14,49.1,49.11,5500.0,39.177,39.177,39.1451,39.1531,5500.0
2012-04-20 14:05:00,49.11,49.12,49.06,49.06,16900.0,39.1531,39.1611,39.1132,39.1132,16900.0
2012-04-20 14:10:00,49.05,49.13,49.05,49.13,5100.0,39.1053,39.169,39.1053,39.169,5100.0
2012-04-20 14:15:00,49.13,49.13,49.1,49.1,4200.0,39.169,39.169,39.1451,39.1451,4200.0
2012-04-20 14:20:00,49.09,49.13,49.09,49.1,14700.0,39.1372,39.169,39.1372,39.1451,14700.0
2012-04-20 14:25:00,49.1,49.13,49.09,49.11,31700.0,39.1451,39.169,39.1372,39.1531,31700.0
2012-04-20 14:30:00,49.1,49.11,49.08,49.09,3000.0,39.1451,39.1531,39.1292,39.1372,3000.0
2012-04-20 14:35:00,49.08,49.09,49.06,49.06,7000.0,39.1292,39.1372,39.1132,39.1132,7000.0
2012-04-20 14:40:00,49.07,49.08,49.07,49.07,3500.0,39.1212,39.1292,39.1212,39.1212,3500.0
2012-04-20 14:45:00,49.06,49.07,49.02,49.02,7700.0,39.1132,39.1212,39.0813,39.0813,7700.0
2012-04-20 14:50:00,49.02,49.02,49.01,49.02,8500.0,39.0813,39.0813,39.0734,39.0813,8500.0
2012-04-20 14:55:00,49.01,49.02,48.98,49.01,14700.0,39.0734,39.0813,39.0495,39.0734,14700.0
2012-04-20 15:00:00,49.01,49.02,49.0,49.0,12200.0,39.0734,39.0813,39.0654,39.0654,12200.0
2012-04-20 15:05:00,49.01,49.02,48.95,48.95,17600.0,39.0734,39.0813,39.0255,39.0255,17600.0
2012-04-20 15:10:00,48.95,49.03,48.95,49.03,22900.0,39.0255,39.0893,39.0255,39.0893,22900.0
2012-04-20 15:15:00,49.03,49.05,49.01,49.02,14100.0,39.0893,39.1053,39.0734,39.0813,14100.0
2012-04-20 15:20:00,49.01,49.05,48.98,48.98,37000.0,39.0734,39.1053,39.0495,39.0495,37000.0
2012-04-20 15:25:00,48.98,49.0,48.95,49.0,26200.0,39.0495,39.0654,39.0255,39.0654,26200.0
2012-04-20 15:30:00,49.0,49.03,48.98,49.01,19900.0,39.0654,39.0893,39.0495,39.0734,19900.0
2012-04-20 15:35:00,49.0,49.04,48.97,49.04,12000.0,39.0654,39.0973,39.0415,39.0973,12000.0
2012-04-20 15:40:00,49.03,49.03,48.98,49.0,22700.0,39.0893,39.0893,39.0495,39.0654,22700.0
2012-04-20 15:45:00,49.0,49.04,48.98,49.01,19500.0,39.0654,39.0973,39.0495,39.0734,19500.0
2012-04-20 15:50:00,49.01,49.01,48.95,48.98,32100.0,39.0734,39.0734,39.0255,39.0495,32100.0
2012-04-20 15:55:00,48.98,49.0,48.96,48.99,54600.0,39.0495,39.0654,39.0335,39.0574,54600.0
2012-04-23 09:30:00,48.72,48.85,48.53,48.85,61800.0,38.8422,38.9458,38.6907,38.9458,61800.0
2012-04-23 09:35:00,48.83,48.84,48.59,48.76,23600.0,38.9299,38.9378,38.7385,38.8741,23600.0
2012-04-23 09:40:00,48.77,48.77,48.55,48.6,27500.0,38.882,38.882,38.7066,38.7465,27500.0
2012-04-23 09:45:00,48.6,48.64,48.54,48.58,25300.0,38.7465,38.7784,38.6987,38.7306,25300.0
2012-04-23 09:50:00,48.59,48.59,48.51,48.52,29900.0,38.7385,38.7385,38.6747,38.6827,29900.0
2012-04-23 09:55:00,48.52,48.52,48.5,48.51,28800.0,38.6827,38.6827,38.6668,38.6747,28800.0
2012-04-23 10:00:00,48.52,48.57,48.5,48.53,33100.0,38.6827,38.7226,38.6668,38.6907,33100.0
2012-04-23 10:05:00,48.53,48.54,48.49,48.51,34100.0,38.6907,38.6987,38.6588,38.6747,34100.0
2012-04-23 10:10:00,48.5,48.61,48.5,48.61,23400.0,38.6668,38.7545,38.6668,38.7545,23400.0
2012-04-23 10:15:00,48.62,48.65,48.57,48.59,27100.0,38.7624,38.7864,38.7226,38.7385,27100.0
2012-04-23 10:20:00,48.58,48.64,48.55,48.59,22100.0,38.7306,38.7784,38.7066,38.7385,22100.0
2012-04-23 10:25:00,48.59,48.6,48.53,48.58,35900.0,38.7385,38.7465,38.6907,38.7306,35900.0
2012-04-23 10:30:00,48.57,48.63,48.56,48.63,25100.0,38.7226,38.7704,38.7146,38.7704,25100.0
2012-04-23 10:35:00,48.63,48.63,48.58,48.63,25000.0,38.7704,38.7704,38.7306,38.7704,25000.0
2012-04-23 10:40:00,48.64,48.64,48.55,48.55,17400.0,38.7784,38.7784,38.7066,38.7066,17400.0
2012-04-23 10:45:00,48.56,48.57,48.51,48.54,22600.0,38.7146,38.7226,38.6747,38.6987,22600.0
2012-04-23 10:50:00,48.53,48.59,48.51,48.59,34300.0,38.6907,38.7385,38.6747,38.7385,34300.0
2012-04-23 10:55:00,48.59,48.63,48.58,48.59,15900.0,38.7385,38.7704,38.7306,38.7385,15900.0
2012-04-23 11:00:00,48.59,48.59,48.52,48.57,16900.0,38.7385,38.7385,38.6827,38.7226,16900.0
2012-04-23 11:05:00,48.57,48.59,48.55,48.55,17200.0,38.7226,38.7385,38.7066,38.7066,17200.0
2012-04-23 11:10:00,48.56,48.59,48.55,48.56,17300.0,38.7146,38.7385,38.7066,38.7146,17300.0
2012-04-23 11:15:00,48.56,48.56,48.53,48.55,19400.0,38.7146,38.7146,38.6907,38.7066,19400.0
2012-04-23 11:20:00,48.55,48.57,48.5,48.5,12200.0,38.7066,38.7226,38.6668,38.6668,12200.0
2012-04-23 11:25:00,48.51,48.53,48.48,48.52,21300.0,38.6747,38.6907,38.6508,38.6827,21300.0
2012-04-23 11:30:00,48.52,48.55,48.5,48.55,20400.0,38.6827,38.7066,38.6668,38.7066,20400.0
2012-04-23 11:35:00,48.56,48.57,48.51,48.51,17200.0,38.7146,38.7226,38.6747,38.6747,17200.0
2012-04-23 11:40:00,48.51,48.52,48.49,48.49,11900.0,38.6747,38.6827,38.6588,38.6588,11900.0
2012-04-23 11:45:00,48.5,48.53,48.49,48.51,21500.0,38.6668,38.6907,38.6588,38.6747,21500.0
2012-04-23 11:50:00,48.52,48.59,48.52,48.58,27800.0,38.6827,38.7385,38.6827,38.7306,27800.0
2012-04-23 11:55:00,48.59,48.61,48.57,48.61,9900.0,38.7385,38.7545,38.7226,38.7545,9900.0
2012-04-23 12:00:00,48.61,48.61,48.57,48.58,8100.0,38.7545,38.7545,38.7226,38.7306,8100.0
2012-04-23 12:05:00,48.57,48.58,48.56,48.58,12100.0,38.7226,38.7306,38.7146,38.7306,12100.0
2012-04-23 12:10:00,48.57,48.58,48.54,48.57,11600.0,38.7226,38.7306,38.6987,38.7226,11600.0
2012-04-23 12:15:00,48.58,48.58,48.54,48.58,8000.0,38.7306,38.7306,38.6987,38.7306,8000.0
2012-04-23 12:20:00,48.57,48.58,48.55,48.58,13400.0,38.7226,38.7306,38.7066,38.7306,13400.0
2012-04-23 12:25:00,48.57,48.61,48.56,48.61,9700.0,38.7226,38.7545,38.7146,38.7545,9700.0
2012-04-23 12:30:00,48.61,48.61,48.57,48.58,5400.0,38.7545,38.7545,38.7226,38.7306,5400.0
2012-04-23 12:35:00,48.58,48.59,48.55,48.56,40400.0,38.7306,38.7385,38.7066,38.7146,40400.0
2012-04-23 12:40:00,48.56,48.63,48.56,48.63,29200.0,38.7146,38.7704,38.7146,38.7704,29200.0
2012-04-23 12:45:00,48.63,48.64,48.57,48.6,11900.0,38.7704,38.7784,38.7226,38.7465,11900.0
2012-04-23 12:50:00,48.6,48.61,48.59,48.61,20800.0,38.7465,38.7545,38.7385,38.7545,20800.0
2012-04-23 12:55:00,48.62,48.64,48.61,48.64,4600.0,38.7624,38.7784,38.7545,38.7784,4600.0
2012-04-23 13:00:00,48.63,48.63,48.61,48.61,6100.0,38.7704,38.7704,38.7545,38.7545,6100.0
2012-04-23 13:05:00,48.62,48.62,48.56,48.57,8200.0,38.7624,38.7624,38.7146,38.7226,8200.0
2012-04-23 13:10:00,48.56,48.59,48.56,48.57,8200.0,38.7146,38.7385,38.7146,38.7226,8200.0
2012-04-23 13:15:00,48.57,48.62,48.56,48.62,11000.0,38.7226,38.7624,38.7146,38.7624,11000.0
2012-04-23 13:20:00,48.61,48.63,48.59,48.63,11800.0,38.7545,38.7704,38.7385,38.7704,11800.0
2012-04-23 13:25:00,48.64,48.64,48.62,48.62,9700.0,38.7784,38.7784,38.7624,38.7624,9700.0
2012-04-23 13:30:00,48.63,48.63,48.6,48.61,8600.0,38.7704,38.7704,38.7465,38.7545,8600.0
2012-04-23 13:35:00,48.6,48.61,48.59,48.59,6200.0,38.7465,38.7545,38.7385,38.7385,6200.0
2012-04-23 13:40:00,48.6,48.6,48.56,48.58,18100.0,38.7465,38.7465,38.7146,38.7306,18100.0
2012-04-23 13:45:00,48.58,48.58,48.54,48.56,7900.0,38.7306,38.7306,38.6987,38.7146,7900.0
2012-04-23 13:50:00,48.56,48.56,48.51,48.53,13100.0,38.7146,38.7146,38.6747,38.6907,13100.0
2012-04-23 13:55:00,48.52,48.54,48.52,48.53,6100.0,38.6827,38.6987,38.6827,38.6907,6100.0
2012-04-23 14:00:00,48.53,48.54,48.48,48.5,20700.0,38.6907,38.6987,38.6508,38.6668,20700.0
2012-04-23 14:05:00,48.5,48.53,48.46,48.52,22700.0,38.6668,38.6907,38.6349,38.6827,22700.0
2012-04-23 14:10:00,48.52,48.54,48.5,48.53,10600.0,38.6827,38.6987,38.6668,38.6907,10600.0
2012-04-23 14:15:00,48.52,48.53,48.5,48.53,7500.0,38.6827,38.6907,38.6668,38.6907,7500.0
2012-04-23 14:20:00,48.53,48.62,48.53,48.62,22700.0,38.6907,38.7624,38.6907,38.7624,22700.0
2012-04-23 14:25:00,48.62,48.63,48.6,48.61,8100.0,38.7624,38.7704,38.7465,38.7545,8100.0
2012-04-23 14:30:00,48.62,48.63,48.6,48.61,12200.0,38.7624,38.7704,38.7465,38.7545,12200.0
2012-04-23 14:35:00,48.62,48.62,48.58,48.61,8900.0,38.7624,38.7624,38.7306,38.7545,8900.0
2012-04-23 14:40:00,48.6,48.61,48.55,48.55,10800.0,38.7465,38.7545,38.7066,38.7066,10800.0
2012-04-23 14:45:00,48.55,48.57,48.5,48.51,18300.0,38.7066,38.7226,38.6668,38.6747,18300.0
2012-04-23 14:50:00,48.51,48.52,48.5,48.5,6300.0,38.6747,38.6827,38.6668,38.6668,6300.0
2012-04-23 14:55:00,48.5,48.51,48.48,48.49,26300.0,38.6668,38.6747,38.6508,38.6588,26300.0
2012-04-23 15:00:00,48.49,48.53,48.48,48.53,20900.0,38.6588,38.6907,38.6508,38.6907,20900.0
2012-04-23 15:05:00,48.52,48.59,48.52,48.57,39000.0,38.6827,38.7385,38.6827,38.7226,39000.0
2012-04-23 15:10:00,48.57,48.61,48.56,48.61,30400.0,38.7226,38.7545,38.7146,38.7545,30400.0
2012-04-23 15:15:00,48.62,48.65,48.6,48.63,14900.0,38.7624,38.7864,38.7465,38.7704,14900.0
2012-04-23 15:20:00,48.63,48.64,48.58,48.59,19200.0,38.7704,38.7784,38.7306,38.7385,19200.0
2012-04-23 15:25:00,48.59,48.62,48.59,48.62,19800.0,38.7385,38.7624,38.7385,38.7624,19800.0
2012-04-23 15:30:00,48.62,48.65,48.61,48.63,24500.0,38.7624,38.7864,38.7545,38.7704,24500.0
2012-04-23 15:35:00,48.63,48.68,48.63,48.68,19300.0,38.7704,38.8103,38.7704,38.8103,19300.0
2012-04-23 15:40:00,48.67,48.68,48.65,48.67,26600.0,38.8023,38.8103,38.7864,38.8023,26600.0
2012-04-23 15:45:00,48.67,48.69,48.66,48.68,47200.0,38.8023,38.8182,38.7943,38.8103,47200.0
2012-04-23 15:50:00,48.68,48.68,48.64,48.66,46600.0,38.8103,38.8103,38.7784,38.7943,46600.0
2012-04-23 15:55:00,48.65,48.66,48.59,48.6,74900.0,38.7864,38.7943,38.7385,38.7465,74900.0
2012-04-24 09:30:00,48.69,48.75,48.61,48.75,28000.0,38.8182,38.8661,38.7545,38.8661,28000.0
2012-04-24 09:35:00,48.76,48.79,48.68,48.76,24500.0,38.8741,38.898,38.8103,38.8741,24500.0
2012-04-24 09:40:00,48.76,48.76,48.65,48.67,14400.0,38.8741,38.8741,38.7864,38.8023,14400.0
2012-04-24 09:45:00,48.67,48.74,48.63,48.7,18200.0,38.8023,38.8581,38.7704,38.8262,18200.0
2012-04-24 09:50:00,48.69,48.72,48.65,48.67,38900.0,38.8182,38.8422,38.7864,38.8023,38900.0
2012-04-24 09:55:00,48.65,48.66,48.46,48.51,27400.0,38.7864,38.7943,38.6349,38.6747,27400.0
2012-04-24 10:00:00,48.51,48.6,48.49,48.6,18300.0,38.6747,38.7465,38.6588,38.7465,18300.0
2012-04-24 10:05:00,48.63,48.84,48.63,48.84,18600.0,38.7704,38.9378,38.7704,38.9378,18600.0
2012-04-24 10:10:00,48.84,48.86,48.79,48.82,25500.0,38.9378,38.9538,38.898,38.9219,25500.0
2012-04-24 10:15:00,48.82,48.85,48.79,48.82,17800.0,38.9219,38.9458,38.898,38.9219,17800.0
2012-04-24 10:20:00,48.8,48.86,48.79,48.86,20100.0,38.9059,38.9538,38.898,38.9538,20100.0
2012-04-24 10:25:00,48.87,48.88,48.84,48.87,18500.0,38.9618,38.9697,38.9378,38.9618,18500.0
2012-04-24 10:30:00,48.88,48.88,48.83,48.88,13200.0,38.9697,38.9697,38.9299,38.9697,13200.0
2012-04-24 10:35:00,48.86,48.86,48.78,48.82,41100.0,38.9538,38.9538,38.89,38.9219,41100.0
2012-04-24 10:40:00,48.82,48.86,48.77,48.86,19700.0,38.9219,38.9538,38.882,38.9538,19700.0
2012-04-24 10:45:00,48.85,48.86,48.76,48.77,11600.0,38.9458,38.9538,38.8741,38.882,11600.0
2012-04-24 10:50:00,48.76,48.76,48.66,48.66,16600.0,38.8741,38.8741,38.7943,38.7943,16600.0
2012-04-24 10:55:00,48.66,48.67,48.59,48.59,15700.0,38.7943,38.8023,38.7385,38.7385,15700.0
2012-04-24 11:00:00,48.59,48.69,48.59,48.65,11800.0,38.7385,38.8182,38.7385,38.7864,11800.0
2012-04-24 11:05:00,48.66,48.77,48.64,48.75,19200.0,38.7943,38.882,38.7784,38.8661,19200.0
2012-04-24 11:10:00,48.76,48.88,48.75,48.88,24800.0,38.8741,38.9697,38.8661,38.9697,24800.0
2012-04-24 11:15:00,48.88,48.93,48.84,48.87,60000.0,38.9697,39.0096,38.9378,38.9618,60000.0
2012-04-24 11:20:00,48.87,48.87,48.82,48.85,25500.0,38.9618,38.9618,38.9219,38.9458,25500.0
2012-04-24 11:25:00,48.84,48.85,48.81,48.85,19000.0,38.9378,38.9458,38.9139,38.9458,19000.0
2012-04-24 11:30:00,48.84,48.84,48.77,48.78,17100.0,38.9378,38.9378,38.882,38.89,17100.0
2012-04-24 11:35:00,48.77,48.78,48.71,48.73,14500.0,38.882,38.89,38.8342,38.8501,14500.0
2012-04-24 11:40:00,48.73,48.75,48.69,48.69,19900.0,38.8501,38.8661,38.8182,38.8182,19900.0
2012-04-24 11:45:00,48.7,48.7,48.67,48.68,11400.0,38.8262,38.8262,38.8023,38.8103,11400.0
2012-04-24 11:50:00,48.67,48.7,48.62,48.65,26900.0,38.8023,38.8262,38.7624,38.7864,26900.0
2012-04-24 11:55:00,48.65,48.65,48.63,48.64,8800.0,38.7864,38.7864,38.7704,38.7784,8800.0
2012-04-24 12:00:00,48.64,48.65,48.6,48.6,19100.0,38.7784,38.7864,38.7465,38.7465,19100.0
2012-04-24 12:05:00,48.6,48.61,48.56,48.57,16200.0,38.7465,38.7545,38.7146,38.7226,16200.0
2012-04-24 12:10:00,48.56,48.57,48.49,48.51,35900.0,38.7146,38.7226,38.6588,38.6747,35900.0
2012-04-24 12:15:00,48.51,48.53,48.45,48.52,18900.0,38.6747,38.6907,38.6269,38.6827,18900.0
2012-04-24 12:20:00,48.53,48.53,48.48,48.52,24200.0,38.6907,38.6907,38.6508,38.6827,24200.0
2012-04-24 12:25:00,48.52,48.52,48.47,48.49,20200.0,38.6827,38.6827,38.6429,38.6588,20200.0
2012-04-24 12:30:00,48.49,48.52,48.48,48.5,47900.0,38.6588,38.6827,38.6508,38.6668,47900.0
2012-04-24 12:35:00,48.5,48.51,48.41,48.44,26500.0,38.6668,38.6747,38.595,38.6189,26500.0
2012-04-24 12:40:00,48.44,48.5,48.38,48.49,36000.0,38.6189,38.6668,38.5711,38.6588,36000.0
2012-04-24 12:45:00,48.5,48.55,48.46,48.55,17000.0,38.6668,38.7066,38.6349,38.7066,17000.0
2012-04-24 12:50:00,48.55,48.56,48.53,48.54,10600.0,38.7066,38.7146,38.6907,38.6987,10600.0
2012-04-24 12:55:00,48.54,48.54,48.5,48.51,9900.0,38.6987,38.6987,38.6668,38.6747,9900.0
2012-04-24 13:00:00,48.51,48.52,48.48,48.52,41100.0,38.6747,38.6827,38.6508,38.6827,41100.0
2012-04-24 13:05:00,48.51,48.54,48.51,48.53,10000.0,38.6747,38.6987,38.6747,38.6907,10000.0
2012-04-24 13:10:00,48.53,48.53,48.52,48.53,9600.0,38.6907,38.6907,38.6827,38.6907,9600.0
2012-04-24 13:15:00,48.53,48.53,48.5,48.52,16100.0,38.6907,38.6907,38.6668,38.6827,16100.0
2012-04-24 13:20:00,48.52,48.53,48.5,48.5,11600.0,38.6827,38.6907,38.6668,38.6668,11600.0
2012-04-24 13:25:00,48.51,48.51,48.5,48.51,6200.0,38.6747,38.6747,38.6668,38.6747,6200.0
2012-04-24 13:30:00,48.51,48.55,48.51,48.55,13700.0,38.6747,38.7066,38.6747,38.7066,13700.0
2012-04-24 13:35:00,48.54,48.54,48.5,48.53,25400.0,38.6987,38.6987,38.6668,38.6907,25400.0
2012-04-24 13:40:00,48.52,48.53,48.5,48.52,17900.0,38.6827,38.6907,38.6668,38.6827,17900.0
2012-04-24 13:45:00,48.53,48.54,48.51,48.52,8700.0,38.6907,38.6987,38.6747,38.6827,8700.0
2012-04-24 13:50:00,48.52,48.52,48.5,48.5,13400.0,38.6827,38.6827,38.6668,38.6668,13400.0
2012-04-24 13:55:00,48.5,48.51,48.46,48.47,39200.0,38.6668,38.6747,38.6349,38.6429,39200.0
2012-04-24 14:00:00,48.46,48.48,48.44,48.45,16600.0,38.6349,38.6508,38.6189,38.6269,16600.0
2012-04-24 14:05:00,48.45,48.45,48.41,48.45,24800.0,38.6269,38.6269,38.595,38.6269,24800.0
2012-04-24 14:10:00,48.45,48.48,48.44,48.48,13200.0,38.6269,38.6508,38.6189,38.6508,13200.0
2012-04-24 14:15:00,48.48,48.48,48.46,48.47,12100.0,38.6508,38.6508,38.6349,38.6429,12100.0
2012-04-24 14:20:00,48.46,48.47,48.43,48.44,18400.0,38.6349,38.6429,38.611,38.6189,18400.0
2012-04-24 14:25:00,48.44,48.44,48.38,48.39,22400.0,38.6189,38.6189,38.5711,38.5791,22400.0
2012-04-24 14:30:00,48.4,48.4,48.39,48.4,7800.0,38.587,38.587,38.5791,38.587,7800.0
2012-04-24 14:35:00,48.39,48.44,48.36,48.44,24400.0,38.5791,38.6189,38.5552,38.6189,24400.0
2012-04-24 14:40:00,48.43,48.43,48.37,48.37,14100.0,38.611,38.611,38.5631,38.5631,14100.0
2012-04-24 14:45:00,48.37,48.4,48.36,48.4,15900.0,38.5631,38.587,38.5552,38.587,15900.0
2012-04-24 14:50:00,48.39,48.42,48.38,48.39,32000.0,38.5791,38.603,38.5711,38.5791,32000.0
2012-04-24 14:55:00,48.39,48.4,48.38,48.4,10300.0,38.5791,38.587,38.5711,38.587,10300.0
2012-04-24 15:00:00,48.39,48.41,48.37,48.38,34700.0,38.5791,38.595,38.5631,38.5711,34700.0
2012-04-24 15:05:00,48.37,48.45,48.34,48.45,32300.0,38.5631,38.6269,38.5392,38.6269,32300.0
2012-04-24 15:10:00,48.45,48.47,48.41,48.47,27000.0,38.6269,38.6429,38.595,38.6429,27000.0
2012-04-24 15:15:00,48.46,48.48,48.41,48.48,33600.0,38.6349,38.6508,38.595,38.6508,33600.0
2012-04-24 15:20:00,48.48,48.74,48.48,48.74,46700.0,38.6508,38.8581,38.6508,38.8581,46700.0
2012-04-24 15:25:00,48.73,48.75,48.61,48.67,49900.0,38.8501,38.8661,38.7545,38.8023,49900.0
2012-04-24 15:30:00,48.67,48.76,48.67,48.76,41100.0,38.8023,38.8741,38.8023,38.8741,41100.0
2012-04-24 15:35:00,48.76,48.8,48.71,48.72,43900.0,38.8741,38.9059,38.8342,38.8422,43900.0
2012-04-24 15:40:00,48.72,48.72,48.68,48.7,50700.0,38.8422,38.8422,38.8103,38.8262,50700.0
2012-04-24 15:45:00,48.69,48.75,48.66,48.68,148900.0,38.8182,38.8661,38.7943,38.8103,148900.0
2012-04-24 15:50:00,48.67,48.68,48.62,48.63,41100.0,38.8023,38.8103,38.7624,38.7704,41100.0
2012-04-24 15:55:00,48.62,48.7,48.61,48.69,93800.0,38.7624,38.8262,38.7545,38.8182,93800.0
2012-04-25 09:30:00,49.32,50.95,49.32,50.93,145200.0,39.3205,40.62,39.3205,40.6041,145200.0
2012-04-25 09:35:00,50.93,50.95,50.56,50.95,99300.0,40.6041,40.62,40.3091,40.62,99300.0
2012-04-25 09:40:00,50.95,50.95,50.33,50.68,44300.0,40.62,40.62,40.1257,40.4048,44300.0
2012-04-25 09:45:00,50.68,50.87,50.65,50.79,44500.0,40.4048,40.5563,40.3809,40.4925,44500.0
2012-04-25 09:50:00,50.8,50.85,50.67,50.7,60700.0,40.5005,40.5403,40.3968,40.4207,60700.0
2012-04-25 09:55:00,50.69,50.8,50.69,50.79,32300.0,40.4128,40.5005,40.4128,40.4925,32300.0
2012-04-25 10:00:00,50.79,51.01,50.73,51.0,95300.0,40.4925,40.6679,40.4446,40.6599,95300.0
2012-04-25 10:05:00,51.01,51.2,51.0,51.1,125800.0,40.6679,40.8194,40.6599,40.7396,125800.0
2012-04-25 10:10:00,51.1,51.2,50.99,51.18,99300.0,40.7396,40.8194,40.6519,40.8034,99300.0
2012-04-25 10:15:00,51.19,51.32,51.16,51.23,136300.0,40.8114,40.915,40.7875,40.8433,136300.0
2012-04-25 10:20:00,51.22,51.31,51.09,51.14,211300.0,40.8353,40.9071,40.7317,40.7715,211300.0
2012-04-25 10:25:00,51.16,51.21,51.15,51.19,64100.0,40.7875,40.8273,40.7795,40.8114,64100.0
2012-04-25 10:30:00,51.19,51.23,51.07,51.2,49900.0,40.8114,40.8433,40.7157,40.8194,49900.0
2012-04-25 10:35:00,51.19,51.29,51.15,51.24,50600.0,40.8114,40.8911,40.7795,40.8512,50600.0
2012-04-25 10:40:00,51.25,51.3,51.18,51.19,27500.0,40.8592,40.8991,40.8034,40.8114,27500.0
2012-04-25 10:45:00,51.18,51.19,51.05,51.15,155500.0,40.8034,40.8114,40.6998,40.7795,155500.0
2012-04-25 10:50:00,51.15,51.15,51.07,51.08,83200.0,40.7795,40.7795,40.7157,40.7237,83200.0
2012-04-25 10:55:00,51.08,51.24,51.08,51.18,112100.0,40.7237,40.8512,40.7237,40.8034,112100.0
2012-04-25 11:00:00,51.18,51.19,51.14,51.16,56000.0,40.8034,40.8114,40.7715,40.7875,56000.0
2012-04-25 11:05:00,51.16,51.2,51.13,51.15,20800.0,40.7875,40.8194,40.7635,40.7795,20800.0
2012-04-25 11:10:00,51.15,51.35,51.15,51.34,112100.0,40.7795,40.9389,40.7795,40.931,112100.0
2012-04-25 11:15:00,51.34,51.48,51.32,51.47,48100.0,40.931,41.0426,40.915,41.0346,48100.0
2012-04-25 11:20:00,51.47,51.85,51.47,51.75,118100.0,41.0346,41.3376,41.0346,41.2578,118100.0
2012-04-25 11:25:00,51.73,51.8,51.57,51.62,75900.0,41.2419,41.2977,41.1143,41.1542,75900.0
2012-04-25 11:30:00,51.64,51.65,51.46,51.49,40900.0,41.1701,41.1781,41.0266,41.0506,40900.0
2012-04-25 11:35:00,51.49,51.51,51.46,51.49,27800.0,41.0506,41.0665,41.0266,41.0506,27800.0
2012-04-25 11:40:00,51.5,51.51,51.4,51.41,42800.0,41.0585,41.0665,40.9788,40.9868,42800.0
2012-04-25 11:45:00,51.41,51.51,51.4,51.5,23600.0,40.9868,41.0665,40.9788,41.0585,23600.0
2012-04-25 11:50:00,51.5,51.56,51.49,51.55,47800.0,41.0585,41.1064,41.0506,41.0984,47800.0
2012-04-25 11:55:00,51.55,51.56,51.42,51.52,41500.0,41.0984,41.1064,40.9947,41.0745,41500.0
2012-04-25 12:00:00,51.53,51.61,51.51,51.6,27200.0,41.0824,41.1462,41.0665,41.1383,27200.0
2012-04-25 12:05:00,51.6,51.61,51.59,51.61,16800.0,41.1383,41.1462,41.1303,41.1462,16800.0
2012-04-25 12:10:00,51.6,51.61,51.59,51.6,18600.0,41.1383,41.1462,41.1303,41.1383,18600.0
2012-04-25 12:15:00,51.6,51.61,51.5,51.55,54400.0,41.1383,41.1462,41.0585,41.0984,54400.0
2012-04-25 12:20:00,51.55,51.55,51.52,51.53,27900.0,41.0984,41.0984,41.0745,41.0824,27900.0
2012-04-25 12:25:00,51.52,51.53,51.42,51.45,48500.0,41.0745,41.0824,40.9947,41.0187,48500.0
2012-04-25 12:30:00,51.44,51.49,51.41,51.44,21600.0,41.0107,41.0506,40.9868,41.0107,21600.0
2012-04-25 12:35:00,51.46,51.5,51.46,51.49,10400.0,41.0266,41.0585,41.0266,41.0506,10400.0
2012-04-25 12:40:00,51.5,51.5,51.45,51.45,30600.0,41.0585,41.0585,41.0187,41.0187,30600.0
2012-04-25 12:45:00,51.44,51.46,51.3,51.33,38500.0,41.0107,41.0266,40.8991,40.923,38500.0
2012-04-25 12:50:00,51.34,51.41,51.33,51.41,15900.0,40.931,40.9868,40.923,40.9868,15900.0
2012-04-25 12:55:00,51.42,51.44,51.42,51.43,19300.0,40.9947,41.0107,40.9947,41.0027,19300.0
2012-04-25 13:00:00,51.43,51.43,51.35,51.35,18800.0,41.0027,41.0027,40.9389,40.9389,18800.0
2012-04-25 13:05:00,51.36,51.46,51.35,51.46,26600.0,40.9469,41.0266,40.9389,41.0266,26600.0
2012-04-25 13:10:00,51.44,51.46,51.35,51.39,96300.0,41.0107,41.0266,40.9389,40.9708,96300.0
2012-04-25 13:15:00,51.39,51.46,51.37,51.46,49000.0,40.9708,41.0266,40.9549,41.0266,49000.0
2012-04-25 13:20:00,51.46,51.47,51.44,51.46,22600.0,41.0266,41.0346,41.0107,41.0266,22600.0
2012-04-25 13:25:00,51.47,51.49,51.46,51.48,34400.0,41.0346,41.0506,41.0266,41.0426,34400.0
2012-04-25 13:30:00,51.48,51.49,51.39,51.45,28500.0,41.0426,41.0506,40.9708,41.0187,28500.0
2012-04-25 13:35:00,51.45,51.46,51.39,51.42,45900.0,41.0187,41.0266,40.9708,40.9947,45900.0
2012-04-25 13:40:00,51.42,51.44,51.4,51.43,31200.0,40.9947,41.0107,40.9788,41.0027,31200.0
2012-04-25 13:45:00,51.44,51.48,51.39,51.39,28600.0,41.0107,41.0426,40.9708,40.9708,28600.0
2012-04-25 13:50:00,51.41,51.47,51.41,51.46,21200.0,40.9868,41.0346,40.9868,41.0266,21200.0
2012-04-25 13:55:00,51.45,51.46,51.43,51.44,31700.0,41.0187,41.0266,41.0027,41.0107,31700.0
2012-04-25 14:00:00,51.44,51.53,51.4,51.48,315800.0,41.0107,41.0824,40.9788,41.0426,315800.0
2012-04-25 14:05:00,51.49,51.57,51.48,51.5,30000.0,41.0506,41.1143,41.0426,41.0585,30000.0
2012-04-25 14:10:00,51.5,51.55,51.47,51.5,47000.0,41.0585,41.0984,41.0346,41.0585,47000.0
2012-04-25 14:15:00,51.5,51.59,51.49,51.55,26500.0,41.0585,41.1303,41.0506,41.0984,26500.0
2012-04-25 14:20:00,51.56,51.58,51.49,51.51,73900.0,41.1064,41.1223,41.0506,41.0665,73900.0
2012-04-25 14:25:00,51.5,51.5,51.33,51.45,75700.0,41.0585,41.0585,40.923,41.0187,75700.0
2012-04-25 14:30:00,51.45,51.49,51.39,51.41,62100.0,41.0187,41.0506,40.9708,40.9868,62100.0
2012-04-25 14:35:00,51.39,51.39,51.24,51.24,58100.0,40.9708,40.9708,40.8512,40.8512,58100.0
2012-04-25 14:40:00,51.25,51.26,51.19,51.19,65500.0,40.8592,40.8672,40.8114,40.8114,65500.0
2012-04-25 14:45:00,51.19,51.28,51.19,51.25,47700.0,40.8114,40.8831,40.8114,40.8592,47700.0
2012-04-25 14:50:00,51.25,51.27,51.24,51.24,50600.0,40.8592,40.8752,40.8512,40.8512,50600.0
2012-04-25 14:55:00,51.24,51.27,51.24,51.25,30200.0,40.8512,40.8752,40.8512,40.8592,30200.0
2012-04-25 15:00:00,51.25,51.34,51.25,51.33,54300.0,40.8592,40.931,40.8592,40.923,54300.0
2012-04-25 15:05:00,51.32,51.36,51.26,51.3,52300.0,40.915,40.9469,40.8672,40.8991,52300.0
2012-04-25 15:10:00,51.31,51.38,51.31,51.37,16800.0,40.9071,40.9629,40.9071,40.9549,16800.0
2012-04-25 15:15:00,51.36,51.39,51.27,51.36,60800.0,40.9469,40.9708,40.8752,40.9469,60800.0
2012-04-25 15:20:00,51.35,51.36,51.29,51.35,33900.0,40.9389,40.9469,40.8911,40.9389,33900.0
2012-04-25 15:25:00,51.36,51.37,51.28,51.28,45300.0,40.9469,40.9549,40.8831,40.8831,45300.0
2012-04-25 15:30:00,51.29,51.29,51.24,51.26,86900.0,40.8911,40.8911,40.8512,40.8672,86900.0
2012-04-25 15:35:00,51.26,51.31,51.25,51.27,46700.0,40.8672,40.9071,40.8592,40.8752,46700.0
2012-04-25 15:40:00,51.26,51.31,51.25,51.26,69200.0,40.8672,40.9071,40.8592,40.8672,69200.0
2012-04-25 15:45:00,51.26,51.34,51.24,51.29,137000.0,40.8672,40.931,40.8512,40.8911,137000.0
2012-04-25 15:50:00,51.29,51.34,51.29,51.33,157900.0,40.8911,40.931,40.8911,40.923,157900.0
2012-04-25 15:55:00,51.33,51.4,51.29,51.29,325400.0,40.923,40.9788,40.8911,40.8911,325400.0
2012-04-26 09:30:00,51.25,51.26,51.02,51.1,41700.0,40.8592,40.8672,40.6758,40.7396,41700.0
2012-04-26 09:35:00,51.09,51.25,51.08,51.16,41700.0,40.7317,40.8592,40.7237,40.7875,41700.0
2012-04-26 09:40:00,51.17,51.25,51.1,51.16,27400.0,40.7954,40.8592,40.7396,40.7875,27400.0
2012-04-26 09:45:00,51.18,51.18,51.0,51.08,326700.0,40.8034,40.8034,40.6599,40.7237,326700.0
2012-04-26 09:50:00,51.07,51.15,51.02,51.15,104000.0,40.7157,40.7795,40.6758,40.7795,104000.0
2012-04-26 09:55:00,51.16,51.16,51.06,51.08,41900.0,40.7875,40.7875,40.7077,40.7237,41900.0
2012-04-26 10:00:00,51.09,51.14,51.02,51.1,167900.0,40.7317,40.7715,40.6758,40.7396,167900.0
2012-04-26 10:05:00,51.11,51.14,51.07,51.08,37700.0,40.7476,40.7715,40.7157,40.7237,37700.0
2012-04-26 10:10:00,51.08,51.12,51.03,51.1,237400.0,40.7237,40.7556,40.6838,40.7396,237400.0
2012-04-26 10:15:00,51.1,51.12,51.09,51.1,45000.0,40.7396,40.7556,40.7317,40.7396,45000.0
2012-04-26 10:20:00,51.1,51.12,51.04,51.1,58500.0,40.7396,40.7556,40.6918,40.7396,58500.0
2012-04-26 10:25:00,51.09,51.13,51.02,51.03,25800.0,40.7317,40.7635,40.6758,40.6838,25800.0
2012-04-26 10:30:00,51.03,51.06,50.99,51.05,56300.0,40.6838,40.7077,40.6519,40.6998,56300.0
2012-04-26 10:35:00,51.04,51.04,50.96,50.99,79000.0,40.6918,40.6918,40.628,40.6519,79000.0
2012-04-26 10:40:00,50.98,51.01,50.98,51.0,68600.0,40.644,40.6679,40.644,40.6599,68600.0
2012-04-26 10:45:00,51.0,51.01,50.92,50.95,34300.0,40.6599,40.6679,40.5961,40.62,34300.0
2012-04-26 10:50:00,50.95,50.98,50.87,50.91,30700.0,40.62,40.644,40.5563,40.5882,30700.0
2012-04-26 10:55:00,50.9,50.93,50.85,50.91,31800.0,40.5802,40.6041,40.5403,40.5882,31800.0
2012-04-26 11:00:00,50.91,50.91,50.88,50.9,17300.0,40.5882,40.5882,40.5642,40.5802,17300.0
2012-04-26 11:05:00,50.9,50.92,50.83,50.85,21800.0,40.5802,40.5961,40.5244,40.5403,21800.0
2012-04-26 11:10:00,50.84,50.89,50.79,50.88,45400.0,40.5323,40.5722,40.4925,40.5642,45400.0
2012-04-26 11:15:00,50.87,50.92,50.82,50.92,19000.0,40.5563,40.5961,40.5164,40.5961,19000.0
2012-04-26 11:20:00,50.92,50.99,50.88,50.99,29100.0,40.5961,40.6519,40.5642,40.6519,29100.0
2012-04-26 11:25:00,50.99,50.99,50.82,50.87,34800.0,40.6519,40.6519,40.5164,40.5563,34800.0
2012-04-26 11:30:00,50.88,50.92,50.84,50.88,16900.0,40.5642,40.5961,40.5323,40.5642,16900.0
2012-04-26 11:35:00,50.88,50.89,50.85,50.87,7400.0,40.5642,40.5722,40.5403,40.5563,7400.0
2012-04-26 11:40:00,50.87,50.87,50.82,50.85,20100.0,40.5563,40.5563,40.5164,40.5403,20100.0
2012-04-26 11:45:00,50.85,50.87,50.84,50.86,13700.0,40.5403,40.5563,40.5323,40.5483,13700.0
2012-04-26 11:50:00,50.86,50.87,50.84,50.85,6800.0,40.5483,40.5563,40.5323,40.5403,6800.0
2012-04-26 11:55:00,50.85,50.89,50.82,50.82,28500.0,40.5403,40.5722,40.5164,40.5164,28500.0
2012-04-26 12:00:00,50.83,50.83,50.77,50.8,14700.0,40.5244,40.5244,40.4765,40.5005,14700.0
2012-04-26 12:05:00,50.79,50.83,50.77,50.78,14000.0,40.4925,40.5244,40.4765,40.4845,14000.0
2012-04-26 12:10:00,50.79,50.82,50.78,50.82,18100.0,40.4925,40.5164,40.4845,40.5164,18100.0
2012-04-26 12:15:00,50.82,50.82,50.81,50.82,6900.0,40.5164,40.5164,40.5084,40.5164,6900.0
2012-04-26 12:20:00,50.82,50.86,50.77,50.85,22100.0,40.5164,40.5483,40.4765,40.5403,22100.0
2012-04-26 12:25:00,50.85,50.92,50.84,50.85,98400.0,40.5403,40.5961,40.5323,40.5403,98400.0
2012-04-26 12:30:00,50.85,50.87,50.82,50.87,89300.0,40.5403,40.5563,40.5164,40.5563,89300.0
2012-04-26 12:35:00,50.86,50.91,50.85,50.9,34700.0,40.5483,40.5882,40.5403,40.5802,34700.0
2012-04-26 12:40:00,50.89,50.95,50.89,50.94,16200.0,40.5722,40.62,40.5722,40.6121,16200.0
2012-04-26 12:45:00,50.95,50.98,50.95,50.97,70600.0,40.62,40.644,40.62,40.636,70600.0
2012-04-26 12:50:00,50.96,50.97,50.96,50.96,4300.0,40.628,40.636,40.628,40.628,4300.0
2012-04-26 12:55:00,50.96,50.98,50.94,50.97,13600.0,40.628,40.644,40.6121,40.636,13600.0
2012-04-26 13:00:00,50.98,50.98,50.95,50.97,13000.0,40.644,40.644,40.62,40.636,13000.0
2012-04-26 13:05:00,50.97,50.97,50.94,50.97,14900.0,40.636,40.636,40.6121,40.636,14900.0
2012-04-26 13:10:00,50.97,50.97,50.94,50.95,37800.0,40.636,40.636,40.6121,40.62,37800.0
2012-04-26 13:15:00,50.95,50.96,50.9,50.96,42100.0,40.62,40.628,40.5802,40.628,42100.0
2012-04-26 13:20:00,50.95,50.96,50.93,50.95,22900.0,40.62,40.628,40.6041,40.62,22900.0
2012-04-26 13:25:00,50.95,50.96,50.9,50.9,27300.0,40.62,40.628,40.5802,40.5802,27300.0
2012-04-26 13:30:00,50.91,50.94,50.9,50.93,71500.0,40.5882,40.6121,40.5802,40.6041,71500.0
2012-04-26 13:35:00,50.93,51.04,50.92,51.02,27200.0,40.6041,40.6918,40.5961,40.6758,27200.0
2012-04-26 13:40:00,51.02,51.09,50.99,51.09,22100.0,40.6758,40.7317,40.6519,40.7317,22100.0
2012-04-26 13:45:00,51.09,51.09,51.04,51.06,12600.0,40.7317,40.7317,40.6918,40.7077,12600.0
2012-04-26 13:50:00,51.05,51.05,50.98,50.98,81300.0,40.6998,40.6998,40.644,40.644,81300.0
2012-04-26 13:55:00,50.99,51.09,50.99,51.08,20400.0,40.6519,40.7317,40.6519,40.7237,20400.0
2012-04-26 14:00:00,51.08,51.14,51.04,51.06,157800.0,40.7237,40.7715,40.6918,40.7077,157800.0
2012-04-26 14:05:00,51.07,51.15,51.07,51.15,20300.0,40.7157,40.7795,40.7157,40.7795,20300.0
2012-04-26 14:10:00,51.14,51.15,51.12,51.12,15400.0,40.7715,40.7795,40.7556,40.7556,15400.0
2012-04-26 14:15:00,51.12,51.2,51.12,51.2,33700.0,40.7556,40.8194,40.7556,40.8194,33700.0
2012-04-26 14:20:00,51.2,51.25,51.2,51.25,109100.0,40.8194,40.8592,40.8194,40.8592,109100.0
2012-04-26 14:25:00,51.25,51.29,51.25,51.28,23100.0,40.8592,40.8911,40.8592,40.8831,23100.0
2012-04-26 14:30:00,51.28,51.28,51.22,51.22,28000.0,40.8831,40.8831,40.8353,40.8353,28000.0
2012-04-26 14:35:00,51.22,51.22,51.19,51.19,10600.0,40.8353,40.8353,40.8114,40.8114,10600.0
2012-04-26 14:40:00,51.19,51.21,51.16,51.18,98400.0,40.8114,40.8273,40.7875,40.8034,98400.0
2012-04-26 14:45:00,51.18,51.18,51.12,51.12,23600.0,40.8034,40.8034,40.7556,40.7556,23600.0
2012-04-26 14:50:00,51.12,51.12,51.09,51.1,15700.0,40.7556,40.7556,40.7317,40.7396,15700.0
2012-04-26 14:55:00,51.1,51.17,51.1,51.16,15900.0,40.7396,40.7954,40.7396,40.7875,15900.0
2012-04-26 15:00:00,51.16,51.17,51.07,51.07,98900.0,40.7875,40.7954,40.7157,40.7157,98900.0
2012-04-26 15:05:00,51.08,51.09,50.99,51.0,49300.0,40.7237,40.7317,40.6519,40.6599,49300.0
2012-04-26 15:10:00,50.99,51.03,50.96,51.02,21200.0,40.6519,40.6838,40.628,40.6758,21200.0
2012-04-26 15:15:00,51.04,51.08,51.03,51.08,13100.0,40.6918,40.7237,40.6838,40.7237,13100.0
2012-04-26 15:20:00,51.08,51.1,51.06,51.07,29200.0,40.7237,40.7396,40.7077,40.7157,29200.0
2012-04-26 15:25:00,51.08,51.08,51.05,51.05,29400.0,40.7237,40.7237,40.6998,40.6998,29400.0
2012-04-26 15:30:00,51.05,51.08,51.05,51.05,51000.0,40.6998,40.7237,40.6998,40.6998,51000.0
2012-04-26 15:35:00,51.06,51.07,50.99,51.0,66500.0,40.7077,40.7157,40.6519,40.6599,66500.0
2012-04-26 15:40:00,51.01,51.03,51.0,51.0,37200.0,40.6679,40.6838,40.6599,40.6599,37200.0
2012-04-26 15:45:00,51.0,51.05,50.99,51.04,50500.0,40.6599,40.6998,40.6519,40.6918,50500.0
2012-04-26 15:50:00,51.04,51.06,51.01,51.01,60000.0,40.6918,40.7077,40.6679,40.6679,60000.0
2012-04-26 15:55:00,51.01,51.05,50.99,51.02,105800.0,40.6679,40.6998,40.6519,40.6758,105800.0
2012-04-27 09:30:00,51.15,51.28,51.12,51.25,24500.0,40.7795,40.8831,40.7556,40.8592,24500.0
2012-04-27 09:35:00,51.22,51.22,50.96,51.08,16700.0,40.8353,40.8353,40.628,40.7237,16700.0
2012-04-27 09:40:00,51.07,51.08,50.95,51.02,14800.0,40.7157,40.7237,40.62,40.6758,14800.0
2012-04-27 09:45:00,51.01,51.01,50.92,50.94,14500.0,40.6679,40.6679,40.5961,40.6121,14500.0
2012-04-27 09:50:00,50.95,50.96,50.92,50.94,9600.0,40.62,40.628,40.5961,40.6121,9600.0
2012-04-27 09:55:00,50.95,50.95,50.87,50.93,33700.0,40.62,40.62,40.5563,40.6041,33700.0
2012-04-27 10:00:00,50.92,50.93,50.8,50.82,16400.0,40.5961,40.6041,40.5005,40.5164,16400.0
2012-04-27 10:05:00,50.82,50.89,50.82,50.87,3900.0,40.5164,40.5722,40.5164,40.5563,3900.0
2012-04-27 10:10:00,50.87,50.9,50.86,50.89,9200.0,40.5563,40.5802,40.5483,40.5722,9200.0
2012-04-27 10:15:00,50.89,50.94,50.84,50.91,16000.0,40.5722,40.6121,40.5323,40.5882,16000.0
2012-04-27 10:20:00,50.91,50.91,50.83,50.86,8600.0,40.5882,40.5882,40.5244,40.5483,8600.0
2012-04-27 10:25:00,50.88,50.9,50.8,50.85,16300.0,40.5642,40.5802,40.5005,40.5403,16300.0
2012-04-27 10:30:00,50.86,50.88,50.8,50.83,22000.0,40.5483,40.5642,40.5005,40.5244,22000.0
2012-04-27 10:35:00,50.83,50.89,50.81,50.88,21800.0,40.5244,40.5722,40.5084,40.5642,21800.0
2012-04-27 10:40:00,50.88,50.88,50.83,50.88,36500.0,40.5642,40.5642,40.5244,40.5642,36500.0
2012-04-27 10:45:00,50.88,50.88,50.82,50.82,34800.0,40.5642,40.5642,40.5164,40.5164,34800.0
2012-04-27 10:50:00,50.81,50.87,50.76,50.85,32900.0,40.5084,40.5563,40.4686,40.5403,32900.0
2012-04-27 10:55:00,50.84,50.86,50.81,50.85,20500.0,40.5323,40.5483,40.5084,40.5403,20500.0
2012-04-27 11:00:00,50.84,50.88,50.83,50.85,22600.0,40.5323,40.5642,40.5244,40.5403,22600.0
2012-04-27 11:05:00,50.85,50.87,50.78,50.79,13100.0,40.5403,40.5563,40.4845,40.4925,13100.0
2012-04-27 11:10:00,50.78,50.82,50.72,50.82,18100.0,40.4845,40.5164,40.4367,40.5164,18100.0
2012-04-27 11:15:00,50.82,50.83,50.75,50.78,15900.0,40.5164,40.5244,40.4606,40.4845,15900.0
2012-04-27 11:20:00,50.78,50.78,50.72,50.75,15900.0,40.4845,40.4845,40.4367,40.4606,15900.0
2012-04-27 11:25:00,50.75,50.78,50.74,50.74,13000.0,40.4606,40.4845,40.4526,40.4526,13000.0
2012-04-27 11:30:00,50.74,50.77,50.73,50.75,14400.0,40.4526,40.4765,40.4446,40.4606,14400.0
2012-04-27 11:35:00,50.76,50.79,50.73,50.75,9100.0,40.4686,40.4925,40.4446,40.4606,9100.0
2012-04-27 11:40:00,50.74,50.75,50.67,50.7,18100.0,40.4526,40.4606,40.3968,40.4207,18100.0
2012-04-27 11:45:00,50.71,50.72,50.69,50.7,11900.0,40.4287,40.4367,40.4128,40.4207,11900.0
2012-04-27 11:50:00,50.69,50.72,50.65,50.68,24000.0,40.4128,40.4367,40.3809,40.4048,24000.0
2012-04-27 11:55:00,50.68,50.7,50.66,50.66,13900.0,40.4048,40.4207,40.3888,40.3888,13900.0
2012-04-27 12:00:00,50.66,50.68,50.61,50.62,14500.0,40.3888,40.4048,40.349,40.3569,14500.0
2012-04-27 12:05:00,50.61,50.68,50.61,50.67,6900.0,40.349,40.4048,40.349,40.3968,6900.0
2012-04-27 12:10:00,50.67,50.71,50.67,50.71,13400.0,40.3968,40.4287,40.3968,40.4287,13400.0
2012-04-27 12:15:00,50.7,50.73,50.66,50.73,13500.0,40.4207,40.4446,40.3888,40.4446,13500.0
2012-04-27 12:20:00,50.73,50.73,50.7,50.71,8400.0,40.4446,40.4446,40.4207,40.4287,8400.0
2012-04-27 12:25:00,50.72,50.75,50.72,50.74,7200.0,40.4367,40.4606,40.4367,40.4526,7200.0
2012-04-27 12:30:00,50.75,50.75,50.71,50.71,9000.0,40.4606,40.4606,40.4287,40.4287,9000.0
2012-04-27 12:35:00,50.72,50.72,50.66,50.68,8700.0,40.4367,40.4367,40.3888,40.4048,8700.0
2012-04-27 12:40:00,50.67,50.7,50.66,50.7,6300.0,40.3968,40.4207,40.3888,40.4207,6300.0
2012-04-27 12:45:00,50.7,50.75,50.7,50.73,5100.0,40.4207,40.4606,40.4207,40.4446,5100.0
2012-04-27 12:50:00,50.73,50.75,50.73,50.75,11600.0,40.4446,40.4606,40.4446,40.4606,11600.0
2012-04-27 12:55:00,50.75,50.76,50.73,50.76,8500.0,40.4606,40.4686,40.4446,40.4686,8500.0
2012-04-27 13:00:00,50.77,50.77,50.74,50.76,5800.0,40.4765,40.4765,40.4526,40.4686,5800.0
2012-04-27 13:05:00,50.75,50.76,50.7,50.75,10200.0,40.4606,40.4686,40.4207,40.4606,10200.0
2012-04-27 13:10:00,50.74,50.76,50.73,50.75,22200.0,40.4526,40.4686,40.4446,40.4606,22200.0
2012-04-27 13:15:00,50.76,50.8,50.75,50.79,27400.0,40.4686,40.5005,40.4606,40.4925,27400.0
2012-04-27 13:20:00,50.8,50.81,50.78,50.8,10100.0,40.5005,40.5084,40.4845,40.5005,10100.0
2012-04-27 13:25:00,50.8,50.82,50.77,50.78,10000.0,40.5005,40.5164,40.4765,40.4845,10000.0
2012-04-27 13:30:00,50.78,50.78,50.75,50.75,29100.0,40.4845,40.4845,40.4606,40.4606,29100.0
2012-04-27 13:35:00,50.75,50.83,50.75,50.77,14200.0,40.4606,40.5244,40.4606,40.4765,14200.0
2012-04-27 13:40:00,50.77,50.79,50.73,50.78,30200.0,40.4765,40.4925,40.4446,40.4845,30200.0
2012-04-27 13:45:00,50.77,50.77,50.74,50.76,11600.0,40.4765,40.4765,40.4526,40.4686,11600.0
2012-04-27 13:50:00,50.75,50.78,50.73,50.75,10800.0,40.4606,40.4845,40.4446,40.4606,10800.0
2012-04-27 13:55:00,50.76,50.76,50.75,50.75,8100.0,40.4686,40.4686,40.4606,40.4606,8100.0
2012-04-27 14:00:00,50.76,50.76,50.71,50.76,14000.0,40.4686,40.4686,40.4287,40.4686,14000.0
2012-04-27 14:05:00,50.76,50.76,50.71,50.73,5800.0,40.4686,40.4686,40.4287,40.4446,5800.0
2012-04-27 14:10:00,50.74,50.76,50.74,50.75,6700.0,40.4526,40.4686,40.4526,40.4606,6700.0
2012-04-27 14:15:00,50.74,50.75,50.71,50.75,8400.0,40.4526,40.4606,40.4287,40.4606,8400.0
2012-04-27 14:20:00,50.75,50.78,50.72,50.75,12700.0,40.4606,40.4845,40.4367,40.4606,12700.0
2012-04-27 14:25:00,50.76,50.76,50.73,50.73,10700.0,40.4686,40.4686,40.4446,40.4446,10700.0
2012-04-27 14:30:00,50.72,50.72,50.68,50.71,6200.0,40.4367,40.4367,40.4048,40.4287,6200.0
2012-04-27 14:35:00,50.72,50.74,50.7,50.74,5300.0,40.4367,40.4526,40.4207,40.4526,5300.0
2012-04-27 14:40:00,50.74,50.74,50.73,50.73,2400.0,40.4526,40.4526,40.4446,40.4446,2400.0
2012-04-27 14:45:00,50.73,50.74,50.71,50.71,6700.0,40.4446,40.4526,40.4287,40.4287,6700.0
2012-04-27 14:50:00,50.72,50.72,50.66,50.7,31200.0,40.4367,40.4367,40.3888,40.4207,31200.0
2012-04-27 14:55:00,50.7,50.7,50.68,50.7,30200.0,40.4207,40.4207,40.4048,40.4207,30200.0
2012-04-27 15:00:00,50.7,50.7,50.64,50.64,18900.0,40.4207,40.4207,40.3729,40.3729,18900.0
2012-04-27 15:05:00,50.64,50.71,50.63,50.69,17900.0,40.3729,40.4287,40.3649,40.4128,17900.0
2012-04-27 15:10:00,50.71,50.73,50.69,50.72,26500.0,40.4287,40.4446,40.4128,40.4367,26500.0
2012-04-27 15:15:00,50.72,50.75,50.69,50.7,10700.0,40.4367,40.4606,40.4128,40.4207,10700.0
2012-04-27 15:20:00,50.7,50.75,50.69,50.74,14100.0,40.4207,40.4606,40.4128,40.4526,14100.0
2012-04-27 15:25:00,50.74,50.77,50.73,50.77,47200.0,40.4526,40.4765,40.4446,40.4765,47200.0
2012-04-27 15:30:00,50.77,50.8,50.75,50.79,55700.0,40.4765,40.5005,40.4606,40.4925,55700.0
2012-04-27 15:35:00,50.8,50.8,50.71,50.73,42000.0,40.5005,40.5005,40.4287,40.4446,42000.0
2012-04-27 15:40:00,50.73,50.81,50.72,50.78,76000.0,40.4446,40.5084,40.4367,40.4845,76000.0
2012-04-27 15:45:00,50.78,50.83,50.78,50.79,111400.0,40.4845,40.5244,40.4845,40.4925,111400.0
2012-04-27 15:50:00,50.79,50.8,50.72,50.75,96100.0,40.4925,40.5005,40.4367,40.4606,96100.0
2012-04-27 15:55:00,50.76,50.77,50.72,50.75,163900.0,40.4686,40.4765,40.4367,40.4606,163900.0
2012-04-30 09:30:00,50.61,50.66,50.53,50.64,40800.0,40.349,40.3888,40.2852,40.3729,40800.0
2012-04-30 09:35:00,50.64,50.72,50.62,50.7,81300.0,40.3729,40.4367,40.3569,40.4207,81300.0
2012-04-30 09:40:00,50.71,50.76,50.68,50.69,21500.0,40.4287,40.4686,40.4048,40.4128,21500.0
2012-04-30 09:45:00,50.69,50.69,50.64,50.66,21400.0,40.4128,40.4128,40.3729,40.3888,21400.0
2012-04-30 09:50:00,50.65,50.67,50.59,50.6,21200.0,40.3809,40.3968,40.333,40.341,21200.0
2012-04-30 09:55:00,50.6,50.61,50.57,50.57,27700.0,40.341,40.349,40.3171,40.3171,27700.0
2012-04-30 10:00:00,50.57,50.6,50.55,50.58,36600.0,40.3171,40.341,40.3011,40.3251,36600.0
2012-04-30 10:05:00,50.58,50.59,50.55,50.59,36400.0,40.3251,40.333,40.3011,40.333,36400.0
2012-04-30 10:10:00,50.59,50.63,50.56,50.63,19700.0,40.333,40.3649,40.3091,40.3649,19700.0
2012-04-30 10:15:00,50.63,50.65,50.56,50.58,26200.0,40.3649,40.3809,40.3091,40.3251,26200.0
2012-04-30 10:20:00,50.58,50.65,50.55,50.59,35300.0,40.3251,40.3809,40.3011,40.333,35300.0
2012-04-30 10:25:00,50.59,50.6,50.57,50.59,17700.0,40.333,40.341,40.3171,40.333,17700.0
2012-04-30 10:30:00,50.58,50.61,50.57,50.59,37100.0,40.3251,40.349,40.3171,40.333,37100.0
2012-04-30 10:35:00,50.59,50.59,50.54,50.57,20500.0,40.333,40.333,40.2932,40.3171,20500.0
2012-04-30 10:40:00,50.56,50.58,50.54,50.57,10500.0,40.3091,40.3251,40.2932,40.3171,10500.0
2012-04-30 10:45:00,50.57,50.61,50.55,50.61,17300.0,40.3171,40.349,40.3011,40.349,17300.0
2012-04-30 10:50:00,50.61,50.7,50.58,50.58,53000.0,40.349,40.4207,40.3251,40.3251,53000.0
2012-04-30 10:55:00,50.58,50.6,50.55,50.57,15800.0,40.3251,40.341,40.3011,40.3171,15800.0
2012-04-30 11:00:00,50.57,50.57,50.52,50.54,21500.0,40.3171,40.3171,40.2772,40.2932,21500.0
2012-04-30 11:05:00,50.54,50.6,50.53,50.57,32100.0,40.2932,40.341,40.2852,40.3171,32100.0
2012-04-30 11:10:00,50.57,50.58,50.54,50.56,14400.0,40.3171,40.3251,40.2932,40.3091,14400.0
2012-04-30 11:15:00,50.56,50.57,50.54,50.57,14900.0,40.3091,40.3171,40.2932,40.3171,14900.0
2012-04-30 11:20:00,50.56,50.61,50.55,50.55,18400.0,40.3091,40.349,40.3011,40.3011,18400.0
2012-04-30 11:25:00,50.56,50.62,50.55,50.59,28000.0,40.3091,40.3569,40.3011,40.333,28000.0
2012-04-30 11:30:00,50.59,50.6,50.54,50.56,37300.0,40.333,40.341,40.2932,40.3091,37300.0
2012-04-30 11:35:00,50.55,50.61,50.54,50.61,37800.0,40.3011,40.349,40.2932,40.349,37800.0
2012-04-30 11:40:00,50.6,50.61,50.55,50.59,13600.0,40.341,40.349,40.3011,40.333,13600.0
2012-04-30 11:45:00,50.59,50.59,50.56,50.56,10300.0,40.333,40.333,40.3091,40.3091,10300.0
2012-04-30 11:50:00,50.56,50.6,50.56,50.58,11700.0,40.3091,40.341,40.3091,40.3251,11700.0
2012-04-30 11:55:00,50.58,50.61,50.57,50.58,12500.0,40.3251,40.349,40.3171,40.3251,12500.0
2012-04-30 12:00:00,50.59,50.59,50.55,50.56,14600.0,40.333,40.333,40.3011,40.3091,14600.0
2012-04-30 12:05:00,50.55,50.61,50.55,50.59,33900.0,40.3011,40.349,40.3011,40.333,33900.0
2012-04-30 12:10:00,50.58,50.59,50.57,50.57,13300.0,40.3251,40.333,40.3171,40.3171,13300.0
2012-04-30 12:15:00,50.56,50.64,50.56,50.64,29600.0,40.3091,40.3729,40.3091,40.3729,29600.0
2012-04-30 12:20:00,50.63,50.66,50.63,50.65,20600.0,40.3649,40.3888,40.3649,40.3809,20600.0
2012-04-30 12:25:00,50.66,50.7,50.64,50.65,12800.0,40.3888,40.4207,40.3729,40.3809,12800.0
2012-04-30 12:30:00,50.64,50.72,50.64,50.72,24800.0,40.3729,40.4367,40.3729,40.4367,24800.0
2012-04-30 12:35:00,50.71,50.75,50.7,50.75,14300.0,40.4287,40.4606,40.4207,40.4606,14300.0
2012-04-30 12:40:00,50.74,50.8,50.72,50.79,240700.0,40.4526,40.5005,40.4367,40.4925,240700.0
2012-04-30 12:45:00,50.79,50.8,50.78,50.78,12500.0,40.4925,40.5005,40.4845,40.4845,12500.0
2012-04-30 12:50:00,50.79,50.86,50.78,50.86,15400.0,40.4925,40.5483,40.4845,40.5483,15400.0
2012-04-30 12:55:00,50.86,50.86,50.8,50.8,12400.0,40.5483,40.5483,40.5005,40.5005,12400.0
2012-04-30 13:00:00,50.8,50.8,50.74,50.75,9900.0,40.5005,40.5005,40.4526,40.4606,9900.0
2012-04-30 13:05:00,50.75,50.78,50.72,50.76,15600.0,40.4606,40.4845,40.4367,40.4686,15600.0
2012-04-30 13:10:00,50.75,50.77,50.75,50.75,11400.0,40.4606,40.4765,40.4606,40.4606,11400.0
2012-04-30 13:15:00,50.76,50.77,50.74,50.75,14500.0,40.4686,40.4765,40.4526,40.4606,14500.0
2012-04-30 13:20:00,50.75,50.76,50.75,50.75,45500.0,40.4606,40.4686,40.4606,40.4606,45500.0
2012-04-30 13:25:00,50.76,50.77,50.71,50.77,271900.0,40.4686,40.4765,40.4287,40.4765,271900.0
2012-04-30 13:30:00,50.77,50.8,50.75,50.75,36100.0,40.4765,40.5005,40.4606,40.4606,36100.0
2012-04-30 13:35:00,50.75,50.79,50.74,50.75,32700.0,40.4606,40.4925,40.4526,40.4606,32700.0
2012-04-30 13:40:00,50.75,50.75,50.7,50.71,15300.0,40.4606,40.4606,40.4207,40.4287,15300.0
2012-04-30 13:45:00,50.72,50.72,50.69,50.7,10100.0,40.4367,40.4367,40.4128,40.4207,10100.0
2012-04-30 13:50:00,50.69,50.7,50.65,50.66,9300.0,40.4128,40.4207,40.3809,40.3888,9300.0
2012-04-30 13:55:00,50.66,50.76,50.66,50.76,1478900.0,40.3888,40.4686,40.3888,40.4686,1478900.0
2012-04-30 14:00:00,50.75,50.79,50.75,50.78,44300.0,40.4606,40.4925,40.4606,40.4845,44300.0
2012-04-30 14:05:00,50.79,50.82,50.79,50.8,12700.0,40.4925,40.5164,40.4925,40.5005,12700.0
2012-04-30 14:10:00,50.8,50.81,50.78,50.81,12400.0,40.5005,40.5084,40.4845,40.5084,12400.0
2012-04-30 14:15:00,50.81,50.83,50.79,50.83,20800.0,40.5084,40.5244,40.4925,40.5244,20800.0
2012-04-30 14:20:00,50.82,50.86,50.82,50.86,12100.0,40.5164,40.5483,40.5164,40.5483,12100.0
2012-04-30 14:25:00,50.86,50.87,50.84,50.86,21200.0,40.5483,40.5563,40.5323,40.5483,21200.0
2012-04-30 14:30:00,50.85,50.86,50.83,50.83,17700.0,40.5403,40.5483,40.5244,40.5244,17700.0
2012-04-30 14:35:00,50.84,50.84,50.77,50.83,22000.0,40.5323,40.5323,40.4765,40.5244,22000.0
2012-04-30 14:40:00,50.83,50.86,50.82,50.85,18100.0,40.5244,40.5483,40.5164,40.5403,18100.0
2012-04-30 14:45:00,50.85,50.88,50.84,50.88,22300.0,40.5403,40.5642,40.5323,40.5642,22300.0
2012-04-30 14:50:00,50.86,50.93,50.86,50.91,17500.0,40.5483,40.6041,40.5483,40.5882,17500.0
2012-04-30 14:55:00,50.9,50.94,50.87,50.87,17800.0,40.5802,40.6121,40.5563,40.5563,17800.0
2012-04-30 15:00:00,50.88,50.91,50.85,50.87,21300.0,40.5642,40.5882,40.5403,40.5563,21300.0
2012-04-30 15:05:00,50.87,50.88,50.85,50.86,13500.0,40.5563,40.5642,40.5403,40.5483,13500.0
2012-04-30 15:10:00,50.85,50.92,50.83,50.86,40500.0,40.5403,40.5961,40.5244,40.5483,40500.0
2012-04-30 15:15:00,50.87,50.9,50.83,50.89,45100.0,40.5563,40.5802,40.5244,40.5722,45100.0
2012-04-30 15:20:00,50.89,50.92,50.89,50.91,27200.0,40.5722,40.5961,40.5722,40.5882,27200.0
2012-04-30 15:25:00,50.9,50.91,50.89,50.9,22500.0,40.5802,40.5882,40.5722,40.5802,22500.0
2012-04-30 15:30:00,50.89,50.95,50.89,50.93,48200.0,40.5722,40.62,40.5722,40.6041,48200.0
2012-04-30 15:35:00,50.93,50.95,50.91,50.95,35300.0,40.6041,40.62,40.5882,40.62,35300.0
2012-04-30 15:40:00,50.95,51.0,50.94,50.99,41800.0,40.62,40.6599,40.6121,40.6519,41800.0
2012-04-30 15:45:00,50.99,51.0,50.99,51.0,35400.0,40.6519,40.6599,40.6519,40.6599,35400.0
2012-04-30 15:50:00,51.0,51.0,50.99,51.0,39900.0,40.6599,40.6599,40.6519,40.6599,39900.0
2012-04-30 15:55:00,51.0,51.02,50.99,51.02,131400.0,40.6599,40.6758,40.6519,40.6758,131400.0
2012-05-01 09:30:00,51.14,51.32,51.1,51.3,50200.0,40.7715,40.915,40.7396,40.8991,50200.0
2012-05-01 09:35:00,51.31,51.32,51.13,51.19,17400.0,40.9071,40.915,40.7635,40.8114,17400.0
2012-05-01 09:40:00,51.21,51.32,51.21,51.29,20400.0,40.8273,40.915,40.8273,40.8911,20400.0
2012-05-01 09:45:00,51.3,51.38,51.26,51.27,27100.0,40.8991,40.9629,40.8672,40.8752,27100.0
2012-05-01 09:50:00,51.27,51.27,51.17,51.18,25400.0,40.8752,40.8752,40.7954,40.8034,25400.0
2012-05-01 09:55:00,51.17,51.17,51.04,51.1,29000.0,40.7954,40.7954,40.6918,40.7396,29000.0
2012-05-01 10:00:00,51.11,51.39,51.11,51.35,47100.0,40.7476,40.9708,40.7476,40.9389,47100.0
2012-05-01 10:05:00,51.35,51.56,51.34,51.54,38100.0,40.9389,41.1064,40.931,41.0904,38100.0
2012-05-01 10:10:00,51.54,51.66,51.54,51.61,32000.0,41.0904,41.1861,41.0904,41.1462,32000.0
2012-05-01 10:15:00,51.61,51.79,51.6,51.79,36500.0,41.1462,41.2897,41.1383,41.2897,36500.0
2012-05-01 10:20:00,51.79,51.88,51.77,51.86,29900.0,41.2897,41.3615,41.2738,41.3455,29900.0
2012-05-01 10:25:00,51.86,51.86,51.63,51.79,30400.0,41.3455,41.3455,41.1622,41.2897,30400.0
2012-05-01 10:30:00,51.79,51.8,51.68,51.68,13300.0,41.2897,41.2977,41.202,41.202,13300.0
2012-05-01 10:35:00,51.67,51.74,51.67,51.71,15000.0,41.1941,41.2499,41.1941,41.226,15000.0
2012-05-01 10:40:00,51.7,51.7,51.64,51.64,10900.0,41.218,41.218,41.1701,41.1701,10900.0
2012-05-01 10:45:00,51.65,51.79,51.65,51.79,22100.0,41.1781,41.2897,41.1781,41.2897,22100.0
2012-05-01 10:50:00,51.78,51.82,51.73,51.73,10000.0,41.2818,41.3137,41.2419,41.2419,10000.0
2012-05-01 10:55:00,51.74,51.74,51.67,51.72,10000.0,41.2499,41.2499,41.1941,41.2339,10000.0
2012-05-01 11:00:00,51.72,51.78,51.71,51.77,15800.0,41.2339,41.2818,41.226,41.2738,15800.0
2012-05-01 11:05:00,51.77,51.8,51.75,51.75,19800.0,41.2738,41.2977,41.2578,41.2578,19800.0
2012-05-01 11:10:00,51.76,51.78,51.72,51.77,16000.0,41.2658,41.2818,41.2339,41.2738,16000.0
2012-05-01 11:15:00,51.78,51.83,51.77,51.77,14100.0,41.2818,41.3216,41.2738,41.2738,14100.0
2012-05-01 11:20:00,51.79,51.89,51.79,51.86,40900.0,41.2897,41.3695,41.2897,41.3455,40900.0
2012-05-01 11:25:00,51.87,51.87,51.86,51.87,7900.0,41.3535,41.3535,41.3455,41.3535,7900.0
2012-05-01 11:30:00,51.87,51.9,51.86,51.89,15800.0,41.3535,41.3774,41.3455,41.3695,15800.0
2012-05-01 11:35:00,51.89,51.95,51.89,51.94,22000.0,41.3695,41.4173,41.3695,41.4093,22000.0
2012-05-01 11:40:00,51.93,51.94,51.91,51.91,8700.0,41.4013,41.4093,41.3854,41.3854,8700.0
2012-05-01 11:45:00,51.91,52.0,51.91,51.99,42900.0,41.3854,41.4572,41.3854,41.4492,42900.0
2012-05-01 11:50:00,51.98,52.05,51.98,52.05,18900.0,41.4412,41.497,41.4412,41.497,18900.0
2012-05-01 11:55:00,52.06,52.06,52.01,52.03,17700.0,41.505,41.505,41.4651,41.4811,17700.0
2012-05-01 12:00:00,52.03,52.04,52.0,52.0,7900.0,41.4811,41.489,41.4572,41.4572,7900.0
2012-05-01 12:05:00,52.0,52.01,51.98,51.99,9800.0,41.4572,41.4651,41.4412,41.4492,9800.0
2012-05-01 12:10:00,51.99,51.99,51.96,51.96,8900.0,41.4492,41.4492,41.4253,41.4253,8900.0
2012-05-01 12:15:00,51.96,52.01,51.95,52.0,17000.0,41.4253,41.4651,41.4173,41.4572,17000.0
2012-05-01 12:20:00,52.0,52.04,52.0,52.03,11400.0,41.4572,41.489,41.4572,41.4811,11400.0
2012-05-01 12:25:00,52.03,52.06,52.02,52.05,16800.0,41.4811,41.505,41.4731,41.497,16800.0
2012-05-01 12:30:00,52.05,52.06,52.03,52.05,15800.0,41.497,41.505,41.4811,41.497,15800.0
2012-05-01 12:35:00,52.05,52.05,52.03,52.04,6200.0,41.497,41.497,41.4811,41.489,6200.0
2012-05-01 12:40:00,52.04,52.04,52.0,52.0,6600.0,41.489,41.489,41.4572,41.4572,6600.0
2012-05-01 12:45:00,51.99,52.0,51.98,51.98,4300.0,41.4492,41.4572,41.4412,41.4412,4300.0
2012-05-01 12:50:00,51.98,52.01,51.98,52.0,13400.0,41.4412,41.4651,41.4412,41.4572,13400.0
2012-05-01 12:55:00,52.0,52.0,51.96,51.96,7600.0,41.4572,41.4572,41.4253,41.4253,7600.0
2012-05-01 13:00:00,51.96,51.96,51.94,51.94,3400.0,41.4253,41.4253,41.4093,41.4093,3400.0
2012-05-01 13:05:00,51.94,51.94,51.93,51.94,11500.0,41.4093,41.4093,41.4013,41.4093,11500.0
2012-05-01 13:10:00,51.94,51.96,51.93,51.95,16000.0,41.4093,41.4253,41.4013,41.4173,16000.0
2012-05-01 13:15:00,51.95,51.96,51.94,51.95,10000.0,41.4173,41.4253,41.4093,41.4173,10000.0
2012-05-01 13:20:00,51.95,51.95,51.89,51.89,18900.0,41.4173,41.4173,41.3695,41.3695,18900.0
2012-05-01 13:25:00,51.89,51.9,51.89,51.9,11600.0,41.3695,41.3774,41.3695,41.3774,11600.0
2012-05-01 13:30:00,51.9,51.91,51.89,51.9,6200.0,41.3774,41.3854,41.3695,41.3774,6200.0
2012-05-01 13:35:00,51.88,51.89,51.85,51.86,18400.0,41.3615,41.3695,41.3376,41.3455,18400.0
2012-05-01 13:40:00,51.86,51.87,51.83,51.83,6700.0,41.3455,41.3535,41.3216,41.3216,6700.0
2012-05-01 13:45:00,51.83,51.83,51.79,51.8,22700.0,41.3216,41.3216,41.2897,41.2977,22700.0
2012-05-01 13:50:00,51.79,51.84,51.78,51.84,14700.0,41.2897,41.3296,41.2818,41.3296,14700.0
2012-05-01 13:55:00,51.84,51.84,51.75,51.75,21800.0,41.3296,41.3296,41.2578,41.2578,21800.0
2012-05-01 14:00:00,51.76,51.8,51.74,51.78,39200.0,41.2658,41.2977,41.2499,41.2818,39200.0
2012-05-01 14:05:00,51.78,51.81,51.77,51.81,19700.0,41.2818,41.3057,41.2738,41.3057,19700.0
2012-05-01 14:10:00,51.81,51.81,51.76,51.76,18700.0,41.3057,41.3057,41.2658,41.2658,18700.0
2012-05-01 14:15:00,51.77,51.78,51.75,51.78,18300.0,41.2738,41.2818,41.2578,41.2818,18300.0
2012-05-01 14:20:00,51.78,51.8,51.76,51.76,14500.0,41.2818,41.2977,41.2658,41.2658,14500.0
2012-05-01 14:25:00,51.76,51.76,51.62,51.7,26100.0,41.2658,41.2658,41.1542,41.218,26100.0
2012-05-01 14:30:00,51.7,51.71,51.67,51.68,15500.0,41.218,41.226,41.1941,41.202,15500.0
2012-05-01 14:35:00,51.69,51.7,51.68,51.7,13500.0,41.21,41.218,41.202,41.218,13500.0
2012-05-01 14:40:00,51.69,51.71,51.64,51.66,18800.0,41.21,41.226,41.1701,41.1861,18800.0
2012-05-01 14:45:00,51.67,51.69,51.63,51.69,16900.0,41.1941,41.21,41.1622,41.21,16900.0
2012-05-01 14:50:00,51.69,51.72,51.69,51.72,12800.0,41.21,41.2339,41.21,41.2339,12800.0
2012-05-01 14:55:00,51.72,51.73,51.65,51.66,22600.0,41.2339,41.2419,41.1781,41.1861,22600.0
2012-05-01 15:00:00,51.67,51.73,51.67,51.73,16300.0,41.1941,41.2419,41.1941,41.2419,16300.0
2012-05-01 15:05:00,51.73,51.73,51.72,51.73,10300.0,41.2419,41.2419,41.2339,41.2419,10300.0
2012-05-01 15:10:00,51.72,51.73,51.64,51.65,20700.0,41.2339,41.2419,41.1701,41.1781,20700.0
2012-05-01 15:15:00,51.64,51.68,51.64,51.68,17600.0,41.1701,41.202,41.1701,41.202,17600.0
2012-05-01 15:20:00,51.68,51.69,51.64,51.65,15600.0,41.202,41.21,41.1701,41.1781,15600.0
2012-05-01 15:25:00,51.65,51.68,51.61,51.63,23200.0,41.1781,41.202,41.1462,41.1622,23200.0
2012-05-01 15:30:00,51.63,51.64,51.59,51.59,19500.0,41.1622,41.1701,41.1303,41.1303,19500.0
2012-05-01 15:35:00,51.59,51.6,51.53,51.55,28100.0,41.1303,41.1383,41.0824,41.0984,28100.0
2012-05-01 15:40:00,51.55,51.58,51.54,51.55,25600.0,41.0984,41.1223,41.0904,41.0984,25600.0
2012-05-01 15:45:00,51.55,51.55,51.51,51.53,40700.0,41.0984,41.0984,41.0665,41.0824,40700.0
2012-05-01 15:50:00,51.53,51.53,51.47,51.47,78400.0,41.0824,41.0824,41.0346,41.0346,78400.0
2012-05-01 15:55:00,51.48,51.49,51.41,51.43,106500.0,41.0426,41.0506,40.9868,41.0027,106500.0
2012-05-02 09:30:00,51.2,51.26,51.01,51.07,25200.0,40.8194,40.8672,40.6679,40.7157,25200.0
2012-05-02 09:35:00,51.04,51.09,51.02,51.08,13400.0,40.6918,40.7317,40.6758,40.7237,13400.0
2012-05-02 09:40:00,51.08,51.18,51.08,51.18,12900.0,40.7237,40.8034,40.7237,40.8034,12900.0
2012-05-02 09:45:00,51.14,51.25,51.14,51.21,15900.0,40.7715,40.8592,40.7715,40.8273,15900.0
2012-05-02 09:50:00,51.18,51.23,51.14,51.16,13100.0,40.8034,40.8433,40.7715,40.7875,13100.0
2012-05-02 09:55:00,51.17,51.25,51.17,51.25,13700.0,40.7954,40.8592,40.7954,40.8592,13700.0
2012-05-02 10:00:00,51.25,51.29,51.19,51.19,36200.0,40.8592,40.8911,40.8114,40.8114,36200.0
2012-05-02 10:05:00,51.21,51.28,51.2,51.27,19600.0,40.8273,40.8831,40.8194,40.8752,19600.0
2012-05-02 10:10:00,51.26,51.28,51.23,51.26,47800.0,40.8672,40.8831,40.8433,40.8672,47800.0
2012-05-02 10:15:00,51.25,51.26,51.11,51.21,10900.0,40.8592,40.8672,40.7476,40.8273,10900.0
2012-05-02 10:20:00,51.21,51.22,51.05,51.06,8700.0,40.8273,40.8353,40.6998,40.7077,8700.0
2012-05-02 10:25:00,51.05,51.12,51.05,51.08,10100.0,40.6998,40.7556,40.6998,40.7237,10100.0
2012-05-02 10:30:00,51.08,51.12,51.0,51.12,10100.0,40.7237,40.7556,40.6599,40.7556,10100.0
2012-05-02 10:35:00,51.12,51.14,51.11,51.12,10600.0,40.7556,40.7715,40.7476,40.7556,10600.0
2012-05-02 10:40:00,51.13,51.18,51.13,51.18,7200.0,40.7635,40.8034,40.7635,40.8034,7200.0
2012-05-02 10:45:00,51.19,51.22,51.19,51.21,7900.0,40.8114,40.8353,40.8114,40.8273,7900.0
2012-05-02 10:50:00,51.2,51.27,51.2,51.27,10100.0,40.8194,40.8752,40.8194,40.8752,10100.0
2012-05-02 10:55:00,51.27,51.38,51.27,51.34,28600.0,40.8752,40.9629,40.8752,40.931,28600.0
2012-05-02 11:00:00,51.31,51.36,51.29,51.29,9700.0,40.9071,40.9469,40.8911,40.8911,9700.0
2012-05-02 11:05:00,51.3,51.34,51.28,51.29,10000.0,40.8991,40.931,40.8831,40.8911,10000.0
2012-05-02 11:10:00,51.29,51.33,51.29,51.32,10800.0,40.8911,40.923,40.8911,40.915,10800.0
2012-05-02 11:15:00,51.32,51.35,51.3,51.33,10700.0,40.915,40.9389,40.8991,40.923,10700.0
2012-05-02 11:20:00,51.35,51.35,51.3,51.33,11000.0,40.9389,40.9389,40.8991,40.923,11000.0
2012-05-02 11:25:00,51.33,51.38,51.33,51.38,7100.0,40.923,40.9629,40.923,40.9629,7100.0
2012-05-02 11:30:00,51.37,51.42,51.37,51.42,6800.0,40.9549,40.9947,40.9549,40.9947,6800.0
2012-05-02 11:35:00,51.42,51.44,51.41,51.43,7400.0,40.9947,41.0107,40.9868,41.0027,7400.0
2012-05-02 11:40:00,51.43,51.45,51.41,51.43,10200.0,41.0027,41.0187,40.9868,41.0027,10200.0
2012-05-02 11:45:00,51.43,51.46,51.4,51.44,12800.0,41.0027,41.0266,40.9788,41.0107,12800.0
2012-05-02 11:50:00,51.44,51.46,51.41,51.41,7400.0,41.0107,41.0266,40.9868,40.9868,7400.0
2012-05-02 11:55:00,51.4,51.44,51.36,51.37,17700.0,40.9788,41.0107,40.9469,40.9549,17700.0
2012-05-02 12:00:00,51.37,51.39,51.34,51.38,10800.0,40.9549,40.9708,40.931,40.9629,10800.0
2012-05-02 12:05:00,51.38,51.39,51.38,51.38,6100.0,40.9629,40.9708,40.9629,40.9629,6100.0
2012-05-02 12:10:00,51.38,51.42,51.35,51.42,16700.0,40.9629,40.9947,40.9389,40.9947,16700.0
2012-05-02 12:15:00,51.43,51.46,51.43,51.43,12500.0,41.0027,41.0266,41.0027,41.0027,12500.0
2012-05-02 12:20:00,51.44,51.5,51.44,51.47,14300.0,41.0107,41.0585,41.0107,41.0346,14300.0
2012-05-02 12:25:00,51.45,51.48,51.45,51.46,3000.0,41.0187,41.0426,41.0187,41.0266,3000.0
2012-05-02 12:30:00,51.47,51.49,51.47,51.47,8300.0,41.0346,41.0506,41.0346,41.0346,8300.0
2012-05-02 12:35:00,51.47,51.47,51.42,51.44,32700.0,41.0346,41.0346,40.9947,41.0107,32700.0
2012-05-02 12:40:00,51.45,51.47,51.45,51.46,4900.0,41.0187,41.0346,41.0187,41.0266,4900.0
2012-05-02 12:45:00,51.46,51.5,51.45,51.46,9900.0,41.0266,41.0585,41.0187,41.0266,9900.0
2012-05-02 12:50:00,51.46,51.5,51.45,51.5,3100.0,41.0266,41.0585,41.0187,41.0585,3100.0
2012-05-02 12:55:00,51.5,51.51,51.47,51.48,28300.0,41.0585,41.0665,41.0346,41.0426,28300.0
2012-05-02 13:00:00,51.49,51.49,51.47,51.47,9900.0,41.0506,41.0506,41.0346,41.0346,9900.0
2012-05-02 13:05:00,51.47,51.51,51.47,51.5,13300.0,41.0346,41.0665,41.0346,41.0585,13300.0
2012-05-02 13:10:00,51.49,51.5,51.43,51.43,5700.0,41.0506,41.0585,41.0027,41.0027,5700.0
2012-05-02 13:15:00,51.43,51.48,51.42,51.42,12500.0,41.0027,41.0426,40.9947,40.9947,12500.0
2012-05-02 13:20:00,51.43,51.44,51.41,51.41,6900.0,41.0027,41.0107,40.9868,40.9868,6900.0
2012-05-02 13:25:00,51.41,51.45,51.4,51.42,14400.0,40.9868,41.0187,40.9788,40.9947,14400.0
2012-05-02 13:30:00,51.42,51.43,51.38,51.38,6000.0,40.9947,41.0027,40.9629,40.9629,6000.0
2012-05-02 13:35:00,51.38,51.41,51.38,51.39,6900.0,40.9629,40.9868,40.9629,40.9708,6900.0
2012-05-02 13:40:00,51.39,51.4,51.38,51.4,9100.0,40.9708,40.9788,40.9629,40.9788,9100.0
2012-05-02 13:45:00,51.42,51.44,51.38,51.38,68400.0,40.9947,41.0107,40.9629,40.9629,68400.0
2012-05-02 13:50:00,51.39,51.52,51.38,51.51,35100.0,40.9708,41.0745,40.9629,41.0665,35100.0
2012-05-02 13:55:00,51.51,51.51,51.46,51.49,10800.0,41.0665,41.0665,41.0266,41.0506,10800.0
2012-05-02 14:00:00,51.49,51.52,51.48,51.49,7900.0,41.0506,41.0745,41.0426,41.0506,7900.0
2012-05-02 14:05:00,51.49,51.54,51.49,51.54,11800.0,41.0506,41.0904,41.0506,41.0904,11800.0
2012-05-02 14:10:00,51.54,51.55,51.5,51.54,15100.0,41.0904,41.0984,41.0585,41.0904,15100.0
2012-05-02 14:15:00,51.55,51.57,51.53,51.57,12000.0,41.0984,41.1143,41.0824,41.1143,12000.0
2012-05-02 14:20:00,51.57,51.59,51.55,51.56,14600.0,41.1143,41.1303,41.0984,41.1064,14600.0
2012-05-02 14:25:00,51.56,51.6,51.56,51.57,17900.0,41.1064,41.1383,41.1064,41.1143,17900.0
2012-05-02 14:30:00,51.57,51.57,51.49,51.53,18200.0,41.1143,41.1143,41.0506,41.0824,18200.0
2012-05-02 14:35:00,51.52,51.52,51.47,51.48,19800.0,41.0745,41.0745,41.0346,41.0426,19800.0
2012-05-02 14:40:00,51.48,51.48,51.41,51.43,12000.0,41.0426,41.0426,40.9868,41.0027,12000.0
2012-05-02 14:45:00,51.43,51.43,51.38,51.38,10200.0,41.0027,41.0027,40.9629,40.9629,10200.0
2012-05-02 14:50:00,51.39,51.39,51.35,51.35,10100.0,40.9708,40.9708,40.9389,40.9389,10100.0
2012-05-02 14:55:00,51.34,51.37,51.3,51.34,30700.0,40.931,40.9549,40.8991,40.931,30700.0
2012-05-02 15:00:00,51.34,51.36,51.24,51.24,16900.0,40.931,40.9469,40.8512,40.8512,16900.0
2012-05-02 15:05:00,51.24,51.3,51.23,51.29,11200.0,40.8512,40.8991,40.8433,40.8911,11200.0
2012-05-02 15:10:00,51.28,51.28,51.23,51.24,10600.0,40.8831,40.8831,40.8433,40.8512,10600.0
2012-05-02 15:15:00,51.25,51.31,51.25,51.27,20200.0,40.8592,40.9071,40.8592,40.8752,20200.0
2012-05-02 15:20:00,51.27,51.29,51.27,51.28,12600.0,40.8752,40.8911,40.8752,40.8831,12600.0
2012-05-02 15:25:00,51.29,51.3,51.26,51.27,25800.0,40.8911,40.8991,40.8672,40.8752,25800.0
2012-05-02 15:30:00,51.27,51.27,51.24,51.27,22200.0,40.8752,40.8752,40.8512,40.8752,22200.0
2012-05-02 15:35:00,51.27,51.33,51.26,51.33,460100.0,40.8752,40.923,40.8672,40.923,460100.0
2012-05-02 15:40:00,51.33,51.44,51.33,51.44,20600.0,40.923,41.0107,40.923,41.0107,20600.0
2012-05-02 15:45:00,51.43,51.46,51.41,51.42,32900.0,41.0027,41.0266,40.9868,40.9947,32900.0
2012-05-02 15:50:00,51.42,51.42,51.34,51.35,43200.0,40.9947,40.9947,40.931,40.9389,43200.0
2012-05-02 15:55:00,51.34,51.35,51.31,51.34,68100.0,40.931,40.9389,40.9071,40.931,68100.0
2012-05-03 09:30:00,51.24,51.29,51.13,51.15,17700.0,40.8512,40.8911,40.7635,40.7795,17700.0
2012-05-03 09:35:00,51.16,51.27,51.09,51.27,13000.0,40.7875,40.8752,40.7317,40.8752,13000.0
2012-05-03 09:40:00,51.28,51.28,51.2,51.2,9800.0,40.8831,40.8831,40.8194,40.8194,9800.0
2012-05-03 09:45:00,51.19,51.25,51.17,51.21,8600.0,40.8114,40.8592,40.7954,40.8273,8600.0
2012-05-03 09:50:00,51.24,51.28,51.21,51.21,10100.0,40.8512,40.8831,40.8273,40.8273,10100.0
2012-05-03 09:55:00,51.2,51.22,51.1,51.13,11100.0,40.8194,40.8353,40.7396,40.7635,11100.0
2012-05-03 10:00:00,51.13,51.13,51.04,51.08,12000.0,40.7635,40.7635,40.6918,40.7237,12000.0
2012-05-03 10:05:00,51.07,51.09,51.02,51.02,9200.0,40.7157,40.7317,40.6758,40.6758,9200.0
2012-05-03 10:10:00,51.02,51.04,50.96,50.96,9800.0,40.6758,40.6918,40.628,40.628,9800.0
2012-05-03 10:15:00,50.94,50.99,50.93,50.98,8300.0,40.6121,40.6519,40.6041,40.644,8300.0
2012-05-03 10:20:00,50.97,50.97,50.91,50.95,11700.0,40.636,40.636,40.5882,40.62,11700.0
2012-05-03 10:25:00,50.93,50.94,50.89,50.91,9800.0,40.6041,40.6121,40.5722,40.5882,9800.0
2012-05-03 10:30:00,50.91,50.92,50.89,50.9,5800.0,40.5882,40.5961,40.5722,40.5802,5800.0
2012-05-03 10:35:00,50.91,50.96,50.91,50.96,8100.0,40.5882,40.628,40.5882,40.628,8100.0
2012-05-03 10:40:00,50.96,50.96,50.88,50.88,8100.0,40.628,40.628,40.5642,40.5642,8100.0
2012-05-03 10:45:00,50.88,50.92,50.88,50.89,5900.0,40.5642,40.5961,40.5642,40.5722,5900.0
2012-05-03 10:50:00,50.89,50.9,50.84,50.89,30100.0,40.5722,40.5802,40.5323,40.5722,30100.0
2012-05-03 10:55:00,50.89,50.98,50.89,50.96,10100.0,40.5722,40.644,40.5722,40.628,10100.0
2012-05-03 11:00:00,50.97,50.97,50.89,50.93,9700.0,40.636,40.636,40.5722,40.6041,9700.0
2012-05-03 11:05:00,50.93,50.94,50.89,50.89,4600.0,40.6041,40.6121,40.5722,40.5722,4600.0
2012-05-03 11:10:00,50.9,50.95,50.9,50.93,7400.0,40.5802,40.62,40.5802,40.6041,7400.0
2012-05-03 11:15:00,50.94,51.0,50.93,50.95,13400.0,40.6121,40.6599,40.6041,40.62,13400.0
2012-05-03 11:20:00,50.96,51.03,50.96,51.03,8900.0,40.628,40.6838,40.628,40.6838,8900.0
2012-05-03 11:25:00,51.04,51.05,51.0,51.02,8800.0,40.6918,40.6998,40.6599,40.6758,8800.0
2012-05-03 11:30:00,51.02,51.03,50.95,50.97,13300.0,40.6758,40.6838,40.62,40.636,13300.0
2012-05-03 11:35:00,50.97,51.01,50.94,50.98,8400.0,40.636,40.6679,40.6121,40.644,8400.0
2012-05-03 11:40:00,50.98,51.01,50.96,50.99,7100.0,40.644,40.6679,40.628,40.6519,7100.0
2012-05-03 11:45:00,51.0,51.0,50.89,50.91,39700.0,40.6599,40.6599,40.5722,40.5882,39700.0
2012-05-03 11:50:00,50.91,51.0,50.9,50.97,58200.0,40.5882,40.6599,40.5802,40.636,58200.0
2012-05-03 11:55:00,50.97,51.0,50.92,50.99,23900.0,40.636,40.6599,40.5961,40.6519,23900.0
2012-05-03 12:00:00,51.0,51.0,50.94,50.97,82200.0,40.6599,40.6599,40.6121,40.636,82200.0
2012-05-03 12:05:00,50.96,51.01,50.96,51.01,18900.0,40.628,40.6679,40.628,40.6679,18900.0
2012-05-03 12:10:00,51.01,51.01,50.96,50.98,7600.0,40.6679,40.6679,40.628,40.644,7600.0
2012-05-03 12:15:00,50.98,51.01,50.97,51.0,17100.0,40.644,40.6679,40.636,40.6599,17100.0
2012-05-03 12:20:00,51.0,51.03,50.97,51.0,21800.0,40.6599,40.6838,40.636,40.6599,21800.0
2012-05-03 12:25:00,51.0,51.07,50.98,51.02,13200.0,40.6599,40.7157,40.644,40.6758,13200.0
2012-05-03 12:30:00,51.02,51.03,50.98,51.0,10200.0,40.6758,40.6838,40.644,40.6599,10200.0
2012-05-03 12:35:00,51.0,51.08,50.99,51.06,9900.0,40.6599,40.7237,40.6519,40.7077,9900.0
2012-05-03 12:40:00,51.06,51.09,51.03,51.05,28100.0,40.7077,40.7317,40.6838,40.6998,28100.0
2012-05-03 12:45:00,51.05,51.08,51.03,51.07,7100.0,40.6998,40.7237,40.6838,40.7157,7100.0
2012-05-03 12:50:00,51.06,51.06,51.02,51.05,22800.0,40.7077,40.7077,40.6758,40.6998,22800.0
2012-05-03 12:55:00,51.05,51.05,51.0,51.0,3900.0,40.6998,40.6998,40.6599,40.6599,3900.0
2012-05-03 13:00:00,51.0,51.04,51.0,51.02,5200.0,40.6599,40.6918,40.6599,40.6758,5200.0
2012-05-03 13:05:00,51.01,51.05,51.0,51.04,12300.0,40.6679,40.6998,40.6599,40.6918,12300.0
2012-05-03 13:10:00,51.04,51.04,50.97,51.02,31300.0,40.6918,40.6918,40.636,40.6758,31300.0
2012-05-03 13:15:00,51.02,51.03,51.01,51.03,4200.0,40.6758,40.6838,40.6679,40.6838,4200.0
2012-05-03 13:20:00,51.03,51.06,51.02,51.04,39500.0,40.6838,40.7077,40.6758,40.6918,39500.0
2012-05-03 13:25:00,51.04,51.07,51.04,51.07,6500.0,40.6918,40.7157,40.6918,40.7157,6500.0
2012-05-03 13:30:00,51.07,51.07,50.99,51.0,14600.0,40.7157,40.7157,40.6519,40.6599,14600.0
2012-05-03 13:35:00,51.01,51.02,50.99,51.01,12400.0,40.6679,40.6758,40.6519,40.6679,12400.0
2012-05-03 13:40:00,51.0,51.01,50.95,50.97,75600.0,40.6599,40.6679,40.62,40.636,75600.0
2012-05-03 13:45:00,50.96,51.01,50.96,50.96,71900.0,40.628,40.6679,40.628,40.628,71900.0
2012-05-03 13:50:00,50.96,50.96,50.88,50.92,9900.0,40.628,40.628,40.5642,40.5961,9900.0
2012-05-03 13:55:00,50.92,50.95,50.91,50.91,7200.0,40.5961,40.62,40.5882,40.5882,7200.0
2012-05-03 14:00:00,50.89,50.92,50.88,50.9,8200.0,40.5722,40.5961,40.5642,40.5802,8200.0
2012-05-03 14:05:00,50.89,50.91,50.86,50.89,10900.0,40.5722,40.5882,40.5483,40.5722,10900.0
2012-05-03 14:10:00,50.88,50.96,50.85,50.95,53300.0,40.5642,40.628,40.5403,40.62,53300.0
2012-05-03 14:15:00,50.95,50.99,50.94,50.99,4000.0,40.62,40.6519,40.6121,40.6519,4000.0
2012-05-03 14:20:00,50.99,51.0,50.95,50.96,6300.0,40.6519,40.6599,40.62,40.628,6300.0
2012-05-03 14:25:00,50.97,50.97,50.94,50.97,12200.0,40.636,40.636,40.6121,40.636,12200.0
2012-05-03 14:30:00,50.96,50.97,50.9,50.94,12100.0,40.628,40.636,40.5802,40.6121,12100.0
2012-05-03 14:35:00,50.95,50.95,50.87,50.88,8900.0,40.62,40.62,40.5563,40.5642,8900.0
2012-05-03 14:40:00,50.88,50.88,50.84,50.85,9200.0,40.5642,40.5642,40.5323,40.5403,9200.0
2012-05-03 14:45:00,50.85,50.86,50.79,50.84,16100.0,40.5403,40.5483,40.4925,40.5323,16100.0
2012-05-03 14:50:00,50.84,50.87,50.82,50.82,9100.0,40.5323,40.5563,40.5164,40.5164,9100.0
2012-05-03 14:55:00,50.82,50.83,50.78,50.78,10700.0,40.5164,40.5244,40.4845,40.4845,10700.0
2012-05-03 15:00:00,50.79,50.84,50.79,50.84,25000.0,40.4925,40.5323,40.4925,40.5323,25000.0
2012-05-03 15:05:00,50.85,50.87,50.84,50.85,14400.0,40.5403,40.5563,40.5323,40.5403,14400.0
2012-05-03 15:10:00,50.85,50.9,50.83,50.9,13500.0,40.5403,40.5802,40.5244,40.5802,13500.0
2012-05-03 15:15:00,50.89,50.94,50.89,50.94,15000.0,40.5722,40.6121,40.5722,40.6121,15000.0
2012-05-03 15:20:00,50.94,50.98,50.9,50.96,26500.0,40.6121,40.644,40.5802,40.628,26500.0
2012-05-03 15:25:00,50.95,50.96,50.9,50.91,14800.0,40.62,40.628,40.5802,40.5882,14800.0
2012-05-03 15:30:00,50.92,50.94,50.91,50.93,10200.0,40.5961,40.6121,40.5882,40.6041,10200.0
2012-05-03 15:35:00,50.93,50.94,50.82,50.82,21600.0,40.6041,40.6121,40.5164,40.5164,21600.0
2012-05-03 15:40:00,50.82,50.89,50.82,50.88,41700.0,40.5164,40.5722,40.5164,40.5642,41700.0
2012-05-03 15:45:00,50.87,50.88,50.8,50.84,34400.0,40.5563,40.5642,40.5005,40.5323,34400.0
2012-05-03 15:50:00,50.84,50.85,50.79,50.8,25400.0,40.5323,40.5403,40.4925,40.5005,25400.0
2012-05-03 15:55:00,50.8,50.82,50.78,50.78,55500.0,40.5005,40.5164,40.4845,40.4845,55500.0
2012-05-04 09:30:00,50.58,50.76,50.52,50.64,18500.0,40.3251,40.4686,40.2772,40.3729,18500.0
2012-05-04 09:35:00,50.64,50.64,50.5,50.51,33400.0,40.3729,40.3729,40.2613,40.2692,33400.0
2012-05-04 09:40:00,50.54,50.55,50.47,50.5,10000.0,40.2932,40.3011,40.2374,40.2613,10000.0
2012-05-04 09:45:00,50.5,50.57,50.49,50.57,19100.0,40.2613,40.3171,40.2533,40.3171,19100.0
2012-05-04 09:50:00,50.58,50.69,50.57,50.68,19500.0,40.3251,40.4128,40.3171,40.4048,19500.0
2012-05-04 09:55:00,50.69,50.69,50.49,50.5,32400.0,40.4128,40.4128,40.2533,40.2613,32400.0
2012-05-04 10:00:00,50.52,50.54,50.48,50.54,27000.0,40.2772,40.2932,40.2453,40.2932,27000.0
2012-05-04 10:05:00,50.54,50.6,50.52,50.55,9700.0,40.2932,40.341,40.2772,40.3011,9700.0
2012-05-04 10:10:00,50.56,50.57,50.44,50.44,50000.0,40.3091,40.3171,40.2134,40.2134,50000.0
2012-05-04 10:15:00,50.45,50.49,50.38,50.38,33200.0,40.2214,40.2533,40.1656,40.1656,33200.0
2012-05-04 10:20:00,50.39,50.45,50.36,50.45,17600.0,40.1736,40.2214,40.1497,40.2214,17600.0
2012-05-04 10:25:00,50.42,50.46,50.4,50.42,10600.0,40.1975,40.2294,40.1816,40.1975,10600.0
2012-05-04 10:30:00,50.43,50.43,50.32,50.33,48700.0,40.2055,40.2055,40.1178,40.1257,48700.0
2012-05-04 10:35:00,50.34,50.38,50.34,50.38,6800.0,40.1337,40.1656,40.1337,40.1656,6800.0
2012-05-04 10:40:00,50.39,50.41,50.34,50.4,17900.0,40.1736,40.1895,40.1337,40.1816,17900.0
2012-05-04 10:45:00,50.4,50.44,50.4,50.42,2700.0,40.1816,40.2134,40.1816,40.1975,2700.0
2012-05-04 10:50:00,50.41,50.48,50.38,50.46,6100.0,40.1895,40.2453,40.1656,40.2294,6100.0
2012-05-04 10:55:00,50.46,50.5,50.46,50.48,3300.0,40.2294,40.2613,40.2294,40.2453,3300.0
2012-05-04 11:00:00,50.48,50.5,50.41,50.46,11900.0,40.2453,40.2613,40.1895,40.2294,11900.0
2012-05-04 11:05:00,50.46,50.53,50.37,50.37,61500.0,40.2294,40.2852,40.1576,40.1576,61500.0
2012-05-04 11:10:00,50.37,50.41,50.36,50.39,8200.0,40.1576,40.1895,40.1497,40.1736,8200.0
2012-05-04 11:15:00,50.4,50.43,50.39,50.42,4600.0,40.1816,40.2055,40.1736,40.1975,4600.0
2012-05-04 11:20:00,50.41,50.42,50.37,50.39,8600.0,40.1895,40.1975,40.1576,40.1736,8600.0
2012-05-04 11:25:00,50.4,50.44,50.4,50.41,4800.0,40.1816,40.2134,40.1816,40.1895,4800.0
2012-05-04 11:30:00,50.41,50.45,50.33,50.34,19700.0,40.1895,40.2214,40.1257,40.1337,19700.0
2012-05-04 11:35:00,50.34,50.36,50.29,50.33,38000.0,40.1337,40.1497,40.0939,40.1257,38000.0
2012-05-04 11:40:00,50.34,50.36,50.32,50.34,10800.0,40.1337,40.1497,40.1178,40.1337,10800.0
2012-05-04 11:45:00,50.33,50.36,50.28,50.36,15700.0,40.1257,40.1497,40.0859,40.1497,15700.0
2012-05-04 11:50:00,50.36,50.37,50.27,50.3,35600.0,40.1497,40.1576,40.0779,40.1018,35600.0
2012-05-04 11:55:00,50.29,50.36,50.29,50.32,19300.0,40.0939,40.1497,40.0939,40.1178,19300.0
2012-05-04 12:00:00,50.31,50.41,50.31,50.35,69100.0,40.1098,40.1895,40.1098,40.1417,69100.0
2012-05-04 12:05:00,50.35,50.4,50.29,50.4,34300.0,40.1417,40.1816,40.0939,40.1816,34300.0
2012-05-04 12:10:00,50.39,50.43,50.37,50.38,5400.0,40.1736,40.2055,40.1576,40.1656,5400.0
2012-05-04 12:15:00,50.38,50.39,50.35,50.36,15500.0,40.1656,40.1736,40.1417,40.1497,15500.0
2012-05-04 12:20:00,50.37,50.37,50.32,50.36,14800.0,40.1576,40.1576,40.1178,40.1497,14800.0
2012-05-04 12:25:00,50.36,50.36,50.34,50.36,3000.0,40.1497,40.1497,40.1337,40.1497,3000.0
2012-05-04 12:30:00,50.36,50.36,50.3,50.35,11900.0,40.1497,40.1497,40.1018,40.1417,11900.0
2012-05-04 12:35:00,50.33,50.36,50.29,50.29,32900.0,40.1257,40.1497,40.0939,40.0939,32900.0
2012-05-04 12:40:00,50.29,50.35,50.28,50.33,6100.0,40.0939,40.1417,40.0859,40.1257,6100.0
2012-05-04 12:45:00,50.33,50.39,50.33,50.37,4900.0,40.1257,40.1736,40.1257,40.1576,4900.0
2012-05-04 12:50:00,50.36,50.4,50.36,50.37,12100.0,40.1497,40.1816,40.1497,40.1576,12100.0
2012-05-04 12:55:00,50.37,50.39,50.37,50.39,2500.0,40.1576,40.1736,40.1576,40.1736,2500.0
2012-05-04 13:00:00,50.39,50.4,50.35,50.35,6000.0,40.1736,40.1816,40.1417,40.1417,6000.0
2012-05-04 13:05:00,50.35,50.41,50.35,50.38,9800.0,40.1417,40.1895,40.1417,40.1656,9800.0
2012-05-04 13:10:00,50.37,50.39,50.34,50.35,7400.0,40.1576,40.1736,40.1337,40.1417,7400.0
2012-05-04 13:15:00,50.35,50.38,50.34,50.35,6100.0,40.1417,40.1656,40.1337,40.1417,6100.0
2012-05-04 13:20:00,50.34,50.34,50.28,50.28,4000.0,40.1337,40.1337,40.0859,40.0859,4000.0
2012-05-04 13:25:00,50.28,50.38,50.28,50.38,11300.0,40.0859,40.1656,40.0859,40.1656,11300.0
2012-05-04 13:30:00,50.39,50.45,50.38,50.44,13600.0,40.1736,40.2214,40.1656,40.2134,13600.0
2012-05-04 13:35:00,50.43,50.43,50.39,50.39,4200.0,40.2055,40.2055,40.1736,40.1736,4200.0
2012-05-04 13:40:00,50.4,50.43,50.39,50.42,11200.0,40.1816,40.2055,40.1736,40.1975,11200.0
2012-05-04 13:45:00,50.42,50.42,50.38,50.39,3400.0,40.1975,40.1975,40.1656,40.1736,3400.0
2012-05-04 13:50:00,50.4,50.42,50.38,50.4,8400.0,40.1816,40.1975,40.1656,40.1816,8400.0
2012-05-04 13:55:00,50.4,50.41,50.39,50.39,4400.0,40.1816,40.1895,40.1736,40.1736,4400.0
2012-05-04 14:00:00,50.39,50.39,50.35,50.37,11300.0,40.1736,40.1736,40.1417,40.1576,11300.0
2012-05-04 14:05:00,50.36,50.44,50.35,50.43,17600.0,40.1497,40.2134,40.1417,40.2055,17600.0
2012-05-04 14:10:00,50.43,50.44,50.39,50.39,5300.0,40.2055,40.2134,40.1736,40.1736,5300.0
2012-05-04 14:15:00,50.39,50.48,50.39,50.48,22700.0,40.1736,40.2453,40.1736,40.2453,22700.0
2012-05-04 14:20:00,50.48,50.5,50.47,50.47,7300.0,40.2453,40.2613,40.2374,40.2374,7300.0
2012-05-04 14:25:00,50.47,50.49,50.45,50.49,8700.0,40.2374,40.2533,40.2214,40.2533,8700.0
2012-05-04 14:30:00,50.48,50.49,50.48,50.49,14300.0,40.2453,40.2533,40.2453,40.2533,14300.0
2012-05-04 14:35:00,50.49,50.49,50.45,50.48,37100.0,40.2533,40.2533,40.2214,40.2453,37100.0
2012-05-04 14:40:00,50.47,50.49,50.44,50.48,15400.0,40.2374,40.2533,40.2134,40.2453,15400.0
2012-05-04 14:45:00,50.48,50.5,50.47,50.49,8200.0,40.2453,40.2613,40.2374,40.2533,8200.0
2012-05-04 14:50:00,50.5,50.5,50.45,50.45,10100.0,40.2613,40.2613,40.2214,40.2214,10100.0
2012-05-04 14:55:00,50.46,50.57,50.46,50.52,14500.0,40.2294,40.3171,40.2294,40.2772,14500.0
2012-05-04 15:00:00,50.53,50.57,50.53,50.57,11500.0,40.2852,40.3171,40.2852,40.3171,11500.0
2012-05-04 15:05:00,50.57,50.59,50.55,50.58,17300.0,40.3171,40.333,40.3011,40.3251,17300.0
2012-05-04 15:10:00,50.57,50.62,50.57,50.6,39600.0,40.3171,40.3569,40.3171,40.341,39600.0
2012-05-04 15:15:00,50.6,50.65,50.59,50.6,36700.0,40.341,40.3809,40.333,40.341,36700.0
2012-05-04 15:20:00,50.61,50.61,50.59,50.6,20900.0,40.349,40.349,40.333,40.341,20900.0
2012-05-04 15:25:00,50.6,50.61,50.59,50.6,21000.0,40.341,40.349,40.333,40.341,21000.0
2012-05-04 15:30:00,50.59,50.62,50.58,50.61,30400.0,40.333,40.3569,40.3251,40.349,30400.0
2012-05-04 15:35:00,50.61,50.65,50.6,50.61,31500.0,40.349,40.3809,40.341,40.349,31500.0
2012-05-04 15:40:00,50.61,50.72,50.61,50.7,37500.0,40.349,40.4367,40.349,40.4207,37500.0
2012-05-04 15:45:00,50.7,50.72,50.67,50.71,34900.0,40.4207,40.4367,40.3968,40.4287,34900.0
2012-05-04 15:50:00,50.7,50.71,50.65,50.66,46400.0,40.4207,40.4287,40.3809,40.3888,46400.0
2012-05-04 15:55:00,50.65,50.66,50.6,50.6,65800.0,40.3809,40.3888,40.341,40.341,65800.0
2012-05-07 09:30:00,50.3,50.55,50.23,50.44,64500.0,40.1018,40.3011,40.046,40.2134,64500.0
2012-05-07 09:35:00,50.44,50.49,50.4,50.42,22400.0,40.2134,40.2533,40.1816,40.1975,22400.0
2012-05-07 09:40:00,50.41,50.5,50.34,50.36,24700.0,40.1895,40.2613,40.1337,40.1497,24700.0
2012-05-07 09:45:00,50.36,50.41,50.36,50.4,22600.0,40.1497,40.1895,40.1497,40.1816,22600.0
2012-05-07 09:50:00,50.39,50.48,50.37,50.39,14200.0,40.1736,40.2453,40.1576,40.1736,14200.0
2012-05-07 09:55:00,50.39,50.48,50.35,50.47,27900.0,40.1736,40.2453,40.1417,40.2374,27900.0
2012-05-07 10:00:00,50.46,50.62,50.46,50.59,25200.0,40.2294,40.3569,40.2294,40.333,25200.0
2012-05-07 10:05:00,50.59,50.59,50.49,50.49,12300.0,40.333,40.333,40.2533,40.2533,12300.0
2012-05-07 10:10:00,50.5,50.5,50.38,50.42,21600.0,40.2613,40.2613,40.1656,40.1975,21600.0
2012-05-07 10:15:00,50.42,50.59,50.4,50.59,19800.0,40.1975,40.333,40.1816,40.333,19800.0
2012-05-07 10:20:00,50.58,50.66,50.54,50.66,13200.0,40.3251,40.3888,40.2932,40.3888,13200.0
2012-05-07 10:25:00,50.66,50.69,50.61,50.66,60200.0,40.3888,40.4128,40.349,40.3888,60200.0
2012-05-07 10:30:00,50.66,50.71,50.62,50.65,20100.0,40.3888,40.4287,40.3569,40.3809,20100.0
2012-05-07 10:35:00,50.64,50.65,50.6,50.61,22700.0,40.3729,40.3809,40.341,40.349,22700.0
2012-05-07 10:40:00,50.61,50.61,50.53,50.53,15600.0,40.349,40.349,40.2852,40.2852,15600.0
2012-05-07 10:45:00,50.54,50.66,50.52,50.66,58100.0,40.2932,40.3888,40.2772,40.3888,58100.0
2012-05-07 10:50:00,50.66,50.75,50.65,50.73,30700.0,40.3888,40.4606,40.3809,40.4446,30700.0
2012-05-07 10:55:00,50.72,50.73,50.58,50.6,14100.0,40.4367,40.4446,40.3251,40.341,14100.0
2012-05-07 11:00:00,50.6,50.73,50.6,50.72,19500.0,40.341,40.4446,40.341,40.4367,19500.0
2012-05-07 11:05:00,50.71,50.75,50.71,50.72,12400.0,40.4287,40.4606,40.4287,40.4367,12400.0
2012-05-07 11:10:00,50.71,50.84,50.7,50.82,32400.0,40.4287,40.5323,40.4207,40.5164,32400.0
2012-05-07 11:15:00,50.82,50.86,50.82,50.86,14400.0,40.5164,40.5483,40.5164,40.5483,14400.0
2012-05-07 11:20:00,50.86,50.99,50.86,50.97,75600.0,40.5483,40.6519,40.5483,40.636,75600.0
2012-05-07 11:25:00,50.96,50.98,50.94,50.96,44700.0,40.628,40.644,40.6121,40.628,44700.0
2012-05-07 11:30:00,50.96,50.98,50.86,50.86,15800.0,40.628,40.644,40.5483,40.5483,15800.0
2012-05-07 11:35:00,50.86,50.86,50.79,50.8,18000.0,40.5483,40.5483,40.4925,40.5005,18000.0
2012-05-07 11:40:00,50.8,50.81,50.79,50.8,26800.0,40.5005,40.5084,40.4925,40.5005,26800.0
2012-05-07 11:45:00,50.8,50.81,50.8,50.8,7900.0,40.5005,40.5084,40.5005,40.5005,7900.0
2012-05-07 11:50:00,50.8,50.81,50.8,50.8,17400.0,40.5005,40.5084,40.5005,40.5005,17400.0
2012-05-07 11:55:00,50.8,50.81,50.74,50.8,28200.0,40.5005,40.5084,40.4526,40.5005,28200.0
2012-05-07 12:00:00,50.8,50.81,50.75,50.79,19300.0,40.5005,40.5084,40.4606,40.4925,19300.0
2012-05-07 12:05:00,50.79,50.83,50.79,50.8,11700.0,40.4925,40.5244,40.4925,40.5005,11700.0
2012-05-07 12:10:00,50.8,50.85,50.8,50.85,16300.0,40.5005,40.5403,40.5005,40.5403,16300.0
2012-05-07 12:15:00,50.84,50.85,50.78,50.78,9300.0,40.5323,40.5403,40.4845,40.4845,9300.0
2012-05-07 12:20:00,50.77,50.81,50.75,50.79,15100.0,40.4765,40.5084,40.4606,40.4925,15100.0
2012-05-07 12:25:00,50.78,50.79,50.77,50.78,8400.0,40.4845,40.4925,40.4765,40.4845,8400.0
2012-05-07 12:30:00,50.78,50.89,50.78,50.85,19600.0,40.4845,40.5722,40.4845,40.5403,19600.0
2012-05-07 12:35:00,50.85,50.86,50.79,50.8,11000.0,40.5403,40.5483,40.4925,40.5005,11000.0
2012-05-07 12:40:00,50.79,50.81,50.79,50.79,8300.0,40.4925,40.5084,40.4925,40.4925,8300.0
2012-05-07 12:45:00,50.79,50.8,50.77,50.79,10000.0,40.4925,40.5005,40.4765,40.4925,10000.0
2012-05-07 12:50:00,50.79,50.8,50.77,50.77,9000.0,40.4925,40.5005,40.4765,40.4765,9000.0
2012-05-07 12:55:00,50.77,50.78,50.74,50.74,10200.0,40.4765,40.4845,40.4526,40.4526,10200.0
2012-05-07 13:00:00,50.74,50.76,50.73,50.73,6700.0,40.4526,40.4686,40.4446,40.4446,6700.0
2012-05-07 13:05:00,50.73,50.75,50.72,50.73,15700.0,40.4446,40.4606,40.4367,40.4446,15700.0
2012-05-07 13:10:00,50.73,50.78,50.72,50.77,9800.0,40.4446,40.4845,40.4367,40.4765,9800.0
2012-05-07 13:15:00,50.78,50.85,50.77,50.83,18000.0,40.4845,40.5403,40.4765,40.5244,18000.0
2012-05-07 13:20:00,50.84,50.93,50.83,50.84,16400.0,40.5323,40.6041,40.5244,40.5323,16400.0
2012-05-07 13:25:00,50.82,50.83,50.78,50.78,5500.0,40.5164,40.5244,40.4845,40.4845,5500.0
2012-05-07 13:30:00,50.78,50.8,50.78,50.8,8900.0,40.4845,40.5005,40.4845,40.5005,8900.0
2012-05-07 13:35:00,50.8,50.84,50.79,50.84,7100.0,40.5005,40.5323,40.4925,40.5323,7100.0
2012-05-07 13:40:00,50.84,50.89,50.82,50.86,16500.0,40.5323,40.5722,40.5164,40.5483,16500.0
2012-05-07 13:45:00,50.86,50.89,50.85,50.89,13800.0,40.5483,40.5722,40.5403,40.5722,13800.0
2012-05-07 13:50:00,50.88,50.96,50.87,50.94,20200.0,40.5642,40.628,40.5563,40.6121,20200.0
2012-05-07 13:55:00,50.94,50.97,50.91,50.94,12600.0,40.6121,40.636,40.5882,40.6121,12600.0
2012-05-07 14:00:00,50.94,50.96,50.91,50.91,11100.0,40.6121,40.628,40.5882,40.5882,11100.0
2012-05-07 14:05:00,50.91,50.91,50.88,50.9,21400.0,40.5882,40.5882,40.5642,40.5802,21400.0
2012-05-07 14:10:00,50.9,50.92,50.9,50.9,10800.0,40.5802,40.5961,40.5802,40.5802,10800.0
2012-05-07 14:15:00,50.9,50.93,50.89,50.9,11400.0,40.5802,40.6041,40.5722,40.5802,11400.0
2012-05-07 14:20:00,50.9,50.91,50.89,50.89,9900.0,40.5802,40.5882,40.5722,40.5722,9900.0
2012-05-07 14:25:00,50.9,50.9,50.84,50.85,9800.0,40.5802,40.5802,40.5323,40.5403,9800.0
2012-05-07 14:30:00,50.85,50.85,50.81,50.81,6600.0,40.5403,40.5403,40.5084,40.5084,6600.0
2012-05-07 14:35:00,50.81,50.82,50.8,50.8,4600.0,40.5084,40.5164,40.5005,40.5005,4600.0
2012-05-07 14:40:00,50.8,50.84,50.79,50.83,15500.0,40.5005,40.5323,40.4925,40.5244,15500.0
2012-05-07 14:45:00,50.83,50.83,50.81,50.82,9800.0,40.5244,40.5244,40.5084,40.5164,9800.0
2012-05-07 14:50:00,50.82,50.91,50.82,50.89,23900.0,40.5164,40.5882,40.5164,40.5722,23900.0
2012-05-07 14:55:00,50.89,50.9,50.86,50.88,9400.0,40.5722,40.5802,40.5483,40.5642,9400.0
2012-05-07 15:00:00,50.88,50.89,50.86,50.86,15700.0,40.5642,40.5722,40.5483,40.5483,15700.0
2012-05-07 15:05:00,50.86,50.87,50.81,50.83,16300.0,40.5483,40.5563,40.5084,40.5244,16300.0
2012-05-07 15:10:00,50.82,50.83,50.79,50.82,15000.0,40.5164,40.5244,40.4925,40.5164,15000.0
2012-05-07 15:15:00,50.81,50.84,50.79,50.83,14400.0,40.5084,40.5323,40.4925,40.5244,14400.0
2012-05-07 15:20:00,50.83,50.85,50.81,50.83,20700.0,40.5244,40.5403,40.5084,40.5244,20700.0
2012-05-07 15:25:00,50.84,50.86,50.82,50.85,21700.0,40.5323,40.5483,40.5164,40.5403,21700.0
2012-05-07 15:30:00,50.85,50.86,50.84,50.85,15900.0,40.5403,40.5483,40.5323,40.5403,15900.0
2012-05-07 15:35:00,50.86,50.88,50.84,50.88,32800.0,40.5483,40.5642,40.5323,40.5642,32800.0
2012-05-07 15:40:00,50.87,50.9,50.86,50.89,20700.0,40.5563,40.5802,40.5483,40.5722,20700.0
2012-05-07 15:45:00,50.9,50.97,50.9,50.91,33800.0,40.5802,40.636,40.5802,40.5882,33800.0
2012-05-07 15:50:00,50.91,50.92,50.83,50.83,60300.0,40.5882,40.5961,40.5244,40.5244,60300.0
2012-05-07 15:55:00,50.83,50.92,50.83,50.85,81500.0,40.5244,40.5961,40.5244,40.5403,81500.0
2012-05-08 09:30:00,50.13,50.69,50.13,50.37,55200.0,39.9663,40.4128,39.9663,40.1576,55200.0
2012-05-08 09:35:00,50.33,50.4,50.12,50.12,18200.0,40.1257,40.1816,39.9583,39.9583,18200.0
2012-05-08 09:40:00,50.11,50.24,50.08,50.18,28700.0,39.9503,40.054,39.9264,40.0062,28700.0
2012-05-08 09:45:00,50.18,50.32,50.12,50.31,18800.0,40.0062,40.1178,39.9583,40.1098,18800.0
2012-05-08 09:50:00,50.32,50.32,50.11,50.12,16400.0,40.1178,40.1178,39.9503,39.9583,16400.0
2012-05-08 09:55:00,50.12,50.24,50.12,50.24,8400.0,39.9583,40.054,39.9583,40.054,8400.0
2012-05-08 10:00:00,50.24,50.25,49.98,50.01,18400.0,40.054,40.062,39.8467,39.8706,18400.0
2012-05-08 10:05:00,50.02,50.07,49.97,49.97,18700.0,39.8786,39.9185,39.8387,39.8387,18700.0
2012-05-08 10:10:00,49.97,50.0,49.96,49.97,15900.0,39.8387,39.8627,39.8308,39.8387,15900.0
2012-05-08 10:15:00,49.97,49.98,49.91,49.96,17300.0,39.8387,39.8467,39.7909,39.8308,17300.0
2012-05-08 10:20:00,49.94,49.95,49.89,49.89,16200.0,39.8148,39.8228,39.775,39.775,16200.0
2012-05-08 10:25:00,49.89,49.91,49.85,49.86,17800.0,39.775,39.7909,39.7431,39.751,17800.0
2012-05-08 10:30:00,49.86,49.92,49.83,49.89,12700.0,39.751,39.7989,39.7271,39.775,12700.0
2012-05-08 10:35:00,49.88,49.93,49.86,49.93,9600.0,39.767,39.8068,39.751,39.8068,9600.0
2012-05-08 10:40:00,49.93,49.94,49.88,49.9,7900.0,39.8068,39.8148,39.767,39.7829,7900.0
2012-05-08 10:45:00,49.88,49.9,49.82,49.86,13300.0,39.767,39.7829,39.7191,39.751,13300.0
2012-05-08 10:50:00,49.85,49.87,49.82,49.83,40300.0,39.7431,39.759,39.7191,39.7271,40300.0
2012-05-08 10:55:00,49.82,49.87,49.82,49.86,72300.0,39.7191,39.759,39.7191,39.751,72300.0
2012-05-08 11:00:00,49.86,49.89,49.84,49.85,48600.0,39.751,39.775,39.7351,39.7431,48600.0
2012-05-08 11:05:00,49.86,49.87,49.83,49.85,39800.0,39.751,39.759,39.7271,39.7431,39800.0
2012-05-08 11:10:00,49.85,49.89,49.81,49.89,23700.0,39.7431,39.775,39.7112,39.775,23700.0
2012-05-08 11:15:00,49.86,49.95,49.85,49.95,9100.0,39.751,39.8228,39.7431,39.8228,9100.0
2012-05-08 11:20:00,49.97,49.99,49.91,49.92,19200.0,39.8387,39.8547,39.7909,39.7989,19200.0
2012-05-08 11:25:00,49.93,49.96,49.93,49.96,8400.0,39.8068,39.8308,39.8068,39.8308,8400.0
2012-05-08 11:30:00,49.96,49.98,49.93,49.98,13000.0,39.8308,39.8467,39.8068,39.8467,13000.0
2012-05-08 11:35:00,49.98,50.05,49.98,50.05,10900.0,39.8467,39.9025,39.8467,39.9025,10900.0
2012-05-08 11:40:00,50.04,50.05,49.98,50.0,12200.0,39.8945,39.9025,39.8467,39.8627,12200.0
2012-05-08 11:45:00,50.0,50.1,50.0,50.1,8900.0,39.8627,39.9424,39.8627,39.9424,8900.0
2012-05-08 11:50:00,50.1,50.2,50.1,50.14,19200.0,39.9424,40.0221,39.9424,39.9743,19200.0
2012-05-08 11:55:00,50.14,50.14,50.09,50.1,7000.0,39.9743,39.9743,39.9344,39.9424,7000.0
2012-05-08 12:00:00,50.1,50.1,50.07,50.08,6800.0,39.9424,39.9424,39.9185,39.9264,6800.0
2012-05-08 12:05:00,50.08,50.13,50.08,50.12,12000.0,39.9264,39.9663,39.9264,39.9583,12000.0
2012-05-08 12:10:00,50.13,50.14,50.13,50.14,2900.0,39.9663,39.9743,39.9663,39.9743,2900.0
2012-05-08 12:15:00,50.13,50.14,50.11,50.13,3600.0,39.9663,39.9743,39.9503,39.9663,3600.0
2012-05-08 12:20:00,50.13,50.14,50.09,50.09,5100.0,39.9663,39.9743,39.9344,39.9344,5100.0
2012-05-08 12:25:00,50.09,50.13,50.08,50.1,9400.0,39.9344,39.9663,39.9264,39.9424,9400.0
2012-05-08 12:30:00,50.1,50.11,50.09,50.1,7900.0,39.9424,39.9503,39.9344,39.9424,7900.0
2012-05-08 12:35:00,50.11,50.14,50.11,50.14,14500.0,39.9503,39.9743,39.9503,39.9743,14500.0
2012-05-08 12:40:00,50.14,50.15,50.12,50.14,35800.0,39.9743,39.9822,39.9583,39.9743,35800.0
2012-05-08 12:45:00,50.14,50.18,50.14,50.15,18300.0,39.9743,40.0062,39.9743,39.9822,18300.0
2012-05-08 12:50:00,50.15,50.18,50.14,50.18,23000.0,39.9822,40.0062,39.9743,40.0062,23000.0
2012-05-08 12:55:00,50.16,50.17,50.15,50.15,11100.0,39.9902,39.9982,39.9822,39.9822,11100.0
2012-05-08 13:00:00,50.15,50.16,50.15,50.16,10600.0,39.9822,39.9902,39.9822,39.9902,10600.0
2012-05-08 13:05:00,50.16,50.2,50.16,50.19,30300.0,39.9902,40.0221,39.9902,40.0141,30300.0
2012-05-08 13:10:00,50.2,50.2,50.19,50.2,9100.0,40.0221,40.0221,40.0141,40.0221,9100.0
2012-05-08 13:15:00,50.2,50.27,50.19,50.26,18900.0,40.0221,40.0779,40.0141,40.0699,18900.0
2012-05-08 13:20:00,50.26,50.26,50.24,50.24,7200.0,40.0699,40.0699,40.054,40.054,7200.0
2012-05-08 13:25:00,50.24,50.33,50.24,50.33,17100.0,40.054,40.1257,40.054,40.1257,17100.0
2012-05-08 13:30:00,50.32,50.36,50.3,50.36,19500.0,40.1178,40.1497,40.1018,40.1497,19500.0
2012-05-08 13:35:00,50.36,50.42,50.36,50.4,20400.0,40.1497,40.1975,40.1497,40.1816,20400.0
2012-05-08 13:40:00,50.41,50.48,50.41,50.48,19200.0,40.1895,40.2453,40.1895,40.2453,19200.0
2012-05-08 13:45:00,50.49,50.55,50.48,50.55,21100.0,40.2533,40.3011,40.2453,40.3011,21100.0
2012-05-08 13:50:00,50.55,50.55,50.51,50.53,15100.0,40.3011,40.3011,40.2692,40.2852,15100.0
2012-05-08 13:55:00,50.51,50.59,50.51,50.58,12600.0,40.2692,40.333,40.2692,40.3251,12600.0
2012-05-08 14:00:00,50.58,50.6,50.44,50.44,14400.0,40.3251,40.341,40.2134,40.2134,14400.0
2012-05-08 14:05:00,50.44,50.46,50.42,50.44,10200.0,40.2134,40.2294,40.1975,40.2134,10200.0
2012-05-08 14:10:00,50.43,50.44,50.37,50.37,7800.0,40.2055,40.2134,40.1576,40.1576,7800.0
2012-05-08 14:15:00,50.37,50.4,50.37,50.38,5500.0,40.1576,40.1816,40.1576,40.1656,5500.0
2012-05-08 14:20:00,50.39,50.46,50.39,50.46,10600.0,40.1736,40.2294,40.1736,40.2294,10600.0
2012-05-08 14:25:00,50.46,50.5,50.45,50.49,6400.0,40.2294,40.2613,40.2214,40.2533,6400.0
2012-05-08 14:30:00,50.5,50.57,50.5,50.54,24400.0,40.2613,40.3171,40.2613,40.2932,24400.0
2012-05-08 14:35:00,50.53,50.55,50.53,50.54,15200.0,40.2852,40.3011,40.2852,40.2932,15200.0
2012-05-08 14:40:00,50.54,50.58,50.54,50.56,17200.0,40.2932,40.3251,40.2932,40.3091,17200.0
2012-05-08 14:45:00,50.55,50.62,50.55,50.61,15800.0,40.3011,40.3569,40.3011,40.349,15800.0
2012-05-08 14:50:00,50.61,50.66,50.61,50.63,14100.0,40.349,40.3888,40.349,40.3649,14100.0
2012-05-08 14:55:00,50.63,50.64,50.61,50.61,11100.0,40.3649,40.3729,40.349,40.349,11100.0
2012-05-08 15:00:00,50.62,50.69,50.58,50.69,18700.0,40.3569,40.4128,40.3251,40.4128,18700.0
2012-05-08 15:05:00,50.68,50.68,50.61,50.64,26100.0,40.4048,40.4048,40.349,40.3729,26100.0
2012-05-08 15:10:00,50.65,50.7,50.63,50.7,16700.0,40.3809,40.4207,40.3649,40.4207,16700.0
2012-05-08 15:15:00,50.7,50.88,50.68,50.87,37400.0,40.4207,40.5642,40.4048,40.5563,37400.0
2012-05-08 15:20:00,50.87,50.87,50.79,50.81,30700.0,40.5563,40.5563,40.4925,40.5084,30700.0
2012-05-08 15:25:00,50.82,50.94,50.81,50.9,44000.0,40.5164,40.6121,40.5084,40.5802,44000.0
2012-05-08 15:30:00,50.91,50.91,50.88,50.9,54300.0,40.5882,40.5882,40.5642,40.5802,54300.0
2012-05-08 15:35:00,50.9,51.0,50.89,50.97,54200.0,40.5802,40.6599,40.5722,40.636,54200.0
2012-05-08 15:40:00,50.97,51.05,50.97,51.03,83900.0,40.636,40.6998,40.636,40.6838,83900.0
2012-05-08 15:45:00,51.03,51.04,50.9,50.91,47600.0,40.6838,40.6918,40.5802,40.5882,47600.0
2012-05-08 15:50:00,50.92,51.02,50.92,51.01,75600.0,40.5961,40.6758,40.5961,40.6679,75600.0
2012-05-08 15:55:00,51.0,51.04,50.93,50.95,90200.0,40.6599,40.6918,40.6041,40.62,90200.0
2012-05-09 09:30:00,50.07,50.41,50.07,50.36,44200.0,39.9185,40.1895,39.9185,40.1497,44200.0
2012-05-09 09:35:00,50.43,50.43,50.22,50.41,21400.0,40.2055,40.2055,40.038,40.1895,21400.0
2012-05-09 09:40:00,50.39,50.45,50.32,50.38,28200.0,40.1736,40.2214,40.1178,40.1656,28200.0
2012-05-09 09:45:00,50.38,50.41,50.36,50.38,25600.0,40.1656,40.1895,40.1497,40.1656,25600.0
2012-05-09 09:50:00,50.37,50.38,50.3,50.31,26500.0,40.1576,40.1656,40.1018,40.1098,26500.0
2012-05-09 09:55:00,50.31,50.35,50.28,50.34,27700.0,40.1098,40.1417,40.0859,40.1337,27700.0
2012-05-09 10:00:00,50.32,50.41,50.29,50.34,17100.0,40.1178,40.1895,40.0939,40.1337,17100.0
2012-05-09 10:05:00,50.32,50.32,50.2,50.23,20700.0,40.1178,40.1178,40.0221,40.046,20700.0
2012-05-09 10:10:00,50.25,50.25,50.04,50.04,57600.0,40.062,40.062,39.8945,39.8945,57600.0
2012-05-09 10:15:00,50.04,50.04,49.84,49.86,34400.0,39.8945,39.8945,39.7351,39.751,34400.0
2012-05-09 10:20:00,49.86,49.89,49.8,49.81,25600.0,39.751,39.775,39.7032,39.7112,25600.0
2012-05-09 10:25:00,49.82,49.84,49.66,49.66,37600.0,39.7191,39.7351,39.5916,39.5916,37600.0
2012-05-09 10:30:00,49.67,49.74,49.63,49.69,69400.0,39.5996,39.6554,39.5677,39.6155,69400.0
2012-05-09 10:35:00,49.7,49.75,49.66,49.71,42900.0,39.6235,39.6633,39.5916,39.6314,42900.0
2012-05-09 10:40:00,49.71,49.83,49.7,49.75,57900.0,39.6314,39.7271,39.6235,39.6633,57900.0
2012-05-09 10:45:00,49.75,49.83,49.69,49.74,93400.0,39.6633,39.7271,39.6155,39.6554,93400.0
2012-05-09 10:50:00,49.75,49.92,49.7,49.9,69200.0,39.6633,39.7989,39.6235,39.7829,69200.0
2012-05-09 10:55:00,49.89,49.93,49.82,49.84,188100.0,39.775,39.8068,39.7191,39.7351,188100.0
2012-05-09 11:00:00,49.84,49.9,49.83,49.9,132200.0,39.7351,39.7829,39.7271,39.7829,132200.0
2012-05-09 11:05:00,49.9,49.92,49.86,49.91,24900.0,39.7829,39.7989,39.751,39.7909,24900.0
2012-05-09 11:10:00,49.9,50.07,49.88,50.03,40800.0,39.7829,39.9185,39.767,39.8866,40800.0
2012-05-09 11:15:00,50.04,50.07,49.99,50.01,19700.0,39.8945,39.9185,39.8547,39.8706,19700.0
2012-05-09 11:20:00,50.02,50.04,49.99,50.0,41600.0,39.8786,39.8945,39.8547,39.8627,41600.0
2012-05-09 11:25:00,50.02,50.03,49.98,50.0,26000.0,39.8786,39.8866,39.8467,39.8627,26000.0
2012-05-09 11:30:00,50.01,50.01,50.0,50.0,20900.0,39.8706,39.8706,39.8627,39.8627,20900.0
2012-05-09 11:35:00,50.0,50.04,49.99,50.03,32500.0,39.8627,39.8945,39.8547,39.8866,32500.0
2012-05-09 11:40:00,50.03,50.05,49.98,50.0,24000.0,39.8866,39.9025,39.8467,39.8627,24000.0
2012-05-09 11:45:00,49.99,50.1,49.99,50.07,26600.0,39.8547,39.9424,39.8547,39.9185,26600.0
2012-05-09 11:50:00,50.08,50.1,50.02,50.03,21800.0,39.9264,39.9424,39.8786,39.8866,21800.0
2012-05-09 11:55:00,50.03,50.12,49.99,50.0,17000.0,39.8866,39.9583,39.8547,39.8627,17000.0
2012-05-09 12:00:00,50.0,50.01,50.0,50.01,19500.0,39.8627,39.8706,39.8627,39.8706,19500.0
2012-05-09 12:05:00,50.01,50.02,49.99,50.0,33000.0,39.8706,39.8786,39.8547,39.8627,33000.0
2012-05-09 12:10:00,50.01,50.01,49.98,50.01,18400.0,39.8706,39.8706,39.8467,39.8706,18400.0
2012-05-09 12:15:00,50.02,50.02,49.95,49.99,39900.0,39.8786,39.8786,39.8228,39.8547,39900.0
2012-05-09 12:20:00,50.0,50.01,49.97,50.0,16900.0,39.8627,39.8706,39.8387,39.8627,16900.0
2012-05-09 12:25:00,50.0,50.01,49.96,49.96,14900.0,39.8627,39.8706,39.8308,39.8308,14900.0
2012-05-09 12:30:00,49.96,49.96,49.84,49.87,15600.0,39.8308,39.8308,39.7351,39.759,15600.0
2012-05-09 12:35:00,49.87,49.87,49.78,49.81,11300.0,39.759,39.759,39.6873,39.7112,11300.0
2012-05-09 12:40:00,49.82,49.83,49.74,49.77,27000.0,39.7191,39.7271,39.6554,39.6793,27000.0
2012-05-09 12:45:00,49.77,49.79,49.74,49.76,24800.0,39.6793,39.6952,39.6554,39.6713,24800.0
2012-05-09 12:50:00,49.76,49.8,49.75,49.78,14600.0,39.6713,39.7032,39.6633,39.6873,14600.0
2012-05-09 12:55:00,49.78,49.86,49.76,49.83,12400.0,39.6873,39.751,39.6713,39.7271,12400.0
2012-05-09 13:00:00,49.84,49.94,49.82,49.94,15500.0,39.7351,39.8148,39.7191,39.8148,15500.0
2012-05-09 13:05:00,49.95,49.97,49.91,49.93,24500.0,39.8228,39.8387,39.7909,39.8068,24500.0
2012-05-09 13:10:00,49.93,49.94,49.86,49.86,15900.0,39.8068,39.8148,39.751,39.751,15900.0
2012-05-09 13:15:00,49.87,49.89,49.82,49.82,17600.0,39.759,39.775,39.7191,39.7191,17600.0
2012-05-09 13:20:00,49.83,49.97,49.81,49.95,44700.0,39.7271,39.8387,39.7112,39.8228,44700.0
2012-05-09 13:25:00,49.94,49.99,49.94,49.96,17600.0,39.8148,39.8547,39.8148,39.8308,17600.0
2012-05-09 13:30:00,49.97,50.01,49.96,49.98,26300.0,39.8387,39.8706,39.8308,39.8467,26300.0
2012-05-09 13:35:00,49.99,49.99,49.88,49.91,33800.0,39.8547,39.8547,39.767,39.7909,33800.0
2012-05-09 13:40:00,49.91,50.0,49.91,49.99,23100.0,39.7909,39.8627,39.7909,39.8547,23100.0
2012-05-09 13:45:00,49.99,50.01,49.96,49.99,16500.0,39.8547,39.8706,39.8308,39.8547,16500.0
2012-05-09 13:50:00,50.0,50.02,49.99,49.99,70900.0,39.8627,39.8786,39.8547,39.8547,70900.0
2012-05-09 13:55:00,49.99,50.0,49.97,49.99,13600.0,39.8547,39.8627,39.8387,39.8547,13600.0
2012-05-09 14:00:00,49.99,50.01,49.98,50.0,20300.0,39.8547,39.8706,39.8467,39.8627,20300.0
2012-05-09 14:05:00,50.0,50.01,49.99,49.99,73000.0,39.8627,39.8706,39.8547,39.8547,73000.0
2012-05-09 14:10:00,50.0,50.01,49.99,50.0,14900.0,39.8627,39.8706,39.8547,39.8627,14900.0
2012-05-09 14:15:00,50.0,50.0,49.96,49.96,43600.0,39.8627,39.8627,39.8308,39.8308,43600.0
2012-05-09 14:20:00,49.97,50.0,49.95,49.98,54700.0,39.8387,39.8627,39.8228,39.8467,54700.0
2012-05-09 14:25:00,49.99,50.01,49.98,49.99,13800.0,39.8547,39.8706,39.8467,39.8547,13800.0
2012-05-09 14:30:00,50.0,50.0,49.91,49.95,14200.0,39.8627,39.8627,39.7909,39.8228,14200.0
2012-05-09 14:35:00,49.95,49.96,49.89,49.9,15500.0,39.8228,39.8308,39.775,39.7829,15500.0
2012-05-09 14:40:00,49.9,49.9,49.86,49.86,16400.0,39.7829,39.7829,39.751,39.751,16400.0
2012-05-09 14:45:00,49.85,49.86,49.8,49.82,24600.0,39.7431,39.751,39.7032,39.7191,24600.0
2012-05-09 14:50:00,49.81,49.91,49.81,49.85,35700.0,39.7112,39.7909,39.7112,39.7431,35700.0
2012-05-09 14:55:00,49.84,49.85,49.81,49.82,24800.0,39.7351,39.7431,39.7112,39.7191,24800.0
2012-05-09 15:00:00,49.83,49.86,49.81,49.83,17300.0,39.7271,39.751,39.7112,39.7271,17300.0
2012-05-09 15:05:00,49.83,49.84,49.79,49.8,24700.0,39.7271,39.7351,39.6952,39.7032,24700.0
2012-05-09 15:10:00,49.81,49.84,49.71,49.72,26600.0,39.7112,39.7351,39.6314,39.6394,26600.0
2012-05-09 15:15:00,49.72,49.78,49.71,49.75,26100.0,39.6394,39.6873,39.6314,39.6633,26100.0
2012-05-09 15:20:00,49.76,49.84,49.76,49.82,24300.0,39.6713,39.7351,39.6713,39.7191,24300.0
2012-05-09 15:25:00,49.81,49.84,49.74,49.74,25700.0,39.7112,39.7351,39.6554,39.6554,25700.0
2012-05-09 15:30:00,49.74,49.81,49.72,49.81,18100.0,39.6554,39.7112,39.6394,39.7112,18100.0
2012-05-09 15:35:00,49.8,49.82,49.72,49.81,52600.0,39.7032,39.7191,39.6394,39.7112,52600.0
2012-05-09 15:40:00,49.82,49.9,49.8,49.86,38800.0,39.7191,39.7829,39.7032,39.751,38800.0
2012-05-09 15:45:00,49.86,49.89,49.83,49.86,50300.0,39.751,39.775,39.7271,39.751,50300.0
2012-05-09 15:50:00,49.86,49.87,49.71,49.73,59900.0,39.751,39.759,39.6314,39.6474,59900.0
2012-05-09 15:55:00,49.73,49.78,49.68,49.71,85900.0,39.6474,39.6873,39.6075,39.6314,85900.0
2012-05-10 09:30:00,49.85,49.9,49.66,49.73,54200.0,39.7431,39.7829,39.5916,39.6474,54200.0
2012-05-10 09:35:00,49.74,49.8,49.65,49.72,46900.0,39.6554,39.7032,39.5836,39.6394,46900.0
2012-05-10 09:40:00,49.74,49.78,49.65,49.74,65800.0,39.6554,39.6873,39.5836,39.6554,65800.0
2012-05-10 09:45:00,49.74,49.85,49.74,49.78,74700.0,39.6554,39.7431,39.6554,39.6873,74700.0
2012-05-10 09:50:00,49.77,49.88,49.77,49.81,43100.0,39.6793,39.767,39.6793,39.7112,43100.0
2012-05-10 09:55:00,49.83,49.85,49.8,49.82,60300.0,39.7271,39.7431,39.7032,39.7191,60300.0
2012-05-10 10:00:00,49.82,49.88,49.82,49.85,36600.0,39.7191,39.767,39.7191,39.7431,36600.0
2012-05-10 10:05:00,49.85,49.88,49.85,49.85,68600.0,39.7431,39.767,39.7431,39.7431,68600.0
2012-05-10 10:10:00,49.86,49.87,49.85,49.86,15700.0,39.751,39.759,39.7431,39.751,15700.0
2012-05-10 10:15:00,49.85,49.94,49.85,49.89,20200.0,39.7431,39.8148,39.7431,39.775,20200.0
2012-05-10 10:20:00,49.9,49.96,49.78,49.79,95500.0,39.7829,39.8308,39.6873,39.6952,95500.0
2012-05-10 10:25:00,49.8,49.8,49.71,49.78,15200.0,39.7032,39.7032,39.6314,39.6873,15200.0
2012-05-10 10:30:00,49.77,49.83,49.73,49.8,67900.0,39.6793,39.7271,39.6474,39.7032,67900.0
2012-05-10 10:35:00,49.81,49.9,49.8,49.83,21400.0,39.7112,39.7829,39.7032,39.7271,21400.0
2012-05-10 10:40:00,49.86,49.91,49.85,49.91,25500.0,39.751,39.7909,39.7431,39.7909,25500.0
2012-05-10 10:45:00,49.91,49.95,49.87,49.89,24900.0,39.7909,39.8228,39.759,39.775,24900.0
2012-05-10 10:50:00,49.9,49.9,49.83,49.85,21500.0,39.7829,39.7829,39.7271,39.7431,21500.0
2012-05-10 10:55:00,49.85,49.87,49.83,49.87,55100.0,39.7431,39.759,39.7271,39.759,55100.0
2012-05-10 11:00:00,49.88,49.88,49.77,49.77,96900.0,39.767,39.767,39.6793,39.6793,96900.0
2012-05-10 11:05:00,49.79,49.81,49.75,49.77,22900.0,39.6952,39.7112,39.6633,39.6793,22900.0
2012-05-10 11:10:00,49.77,49.78,49.68,49.71,105500.0,39.6793,39.6873,39.6075,39.6314,105500.0
2012-05-10 11:15:00,49.71,49.75,49.7,49.72,21000.0,39.6314,39.6633,39.6235,39.6394,21000.0
2012-05-10 11:20:00,49.71,49.76,49.71,49.76,28400.0,39.6314,39.6713,39.6314,39.6713,28400.0
2012-05-10 11:25:00,49.76,49.81,49.75,49.79,24500.0,39.6713,39.7112,39.6633,39.6952,24500.0
2012-05-10 11:30:00,49.8,49.82,49.76,49.79,17100.0,39.7032,39.7191,39.6713,39.6952,17100.0
2012-05-10 11:35:00,49.79,49.82,49.77,49.8,34700.0,39.6952,39.7191,39.6793,39.7032,34700.0
2012-05-10 11:40:00,49.81,49.82,49.75,49.75,14300.0,39.7112,39.7191,39.6633,39.6633,14300.0
2012-05-10 11:45:00,49.75,49.77,49.72,49.75,17200.0,39.6633,39.6793,39.6394,39.6633,17200.0
2012-05-10 11:50:00,49.76,49.76,49.73,49.73,12400.0,39.6713,39.6713,39.6474,39.6474,12400.0
2012-05-10 11:55:00,49.73,49.79,49.73,49.79,15900.0,39.6474,39.6952,39.6474,39.6952,15900.0
2012-05-10 12:00:00,49.79,49.79,49.74,49.74,33800.0,39.6952,39.6952,39.6554,39.6554,33800.0
2012-05-10 12:05:00,49.75,49.75,49.68,49.72,25300.0,39.6633,39.6633,39.6075,39.6394,25300.0
2012-05-10 12:10:00,49.73,49.76,49.73,49.74,19900.0,39.6474,39.6713,39.6474,39.6554,19900.0
2012-05-10 12:15:00,49.74,49.78,49.74,49.77,24000.0,39.6554,39.6873,39.6554,39.6793,24000.0
2012-05-10 12:20:00,49.77,49.77,49.75,49.76,24200.0,39.6793,39.6793,39.6633,39.6713,24200.0
2012-05-10 12:25:00,49.77,49.79,49.75,49.78,16400.0,39.6793,39.6952,39.6633,39.6873,16400.0
2012-05-10 12:30:00,49.78,49.8,49.77,49.77,10800.0,39.6873,39.7032,39.6793,39.6793,10800.0
2012-05-10 12:35:00,49.78,49.8,49.77,49.8,23500.0,39.6873,39.7032,39.6793,39.7032,23500.0
2012-05-10 12:40:00,49.8,49.83,49.79,49.81,21200.0,39.7032,39.7271,39.6952,39.7112,21200.0
2012-05-10 12:45:00,49.82,49.83,49.8,49.8,10800.0,39.7191,39.7271,39.7032,39.7032,10800.0
2012-05-10 12:50:00,49.81,49.84,49.8,49.83,13400.0,39.7112,39.7351,39.7032,39.7271,13400.0
2012-05-10 12:55:00,49.82,49.82,49.79,49.81,24900.0,39.7191,39.7191,39.6952,39.7112,24900.0
2012-05-10 13:00:00,49.82,49.84,49.78,49.81,22600.0,39.7191,39.7351,39.6873,39.7112,22600.0
2012-05-10 13:05:00,49.8,49.8,49.76,49.8,22200.0,39.7032,39.7032,39.6713,39.7032,22200.0
2012-05-10 13:10:00,49.79,49.79,49.75,49.78,13200.0,39.6952,39.6952,39.6633,39.6873,13200.0
2012-05-10 13:15:00,49.78,49.8,49.75,49.79,10200.0,39.6873,39.7032,39.6633,39.6952,10200.0
2012-05-10 13:20:00,49.79,49.8,49.76,49.8,11900.0,39.6952,39.7032,39.6713,39.7032,11900.0
2012-05-10 13:25:00,49.78,49.8,49.76,49.79,9800.0,39.6873,39.7032,39.6713,39.6952,9800.0
2012-05-10 13:30:00,49.79,49.85,49.78,49.84,15800.0,39.6952,39.7431,39.6873,39.7351,15800.0
2012-05-10 13:35:00,49.83,49.86,49.82,49.85,19300.0,39.7271,39.751,39.7191,39.7431,19300.0
2012-05-10 13:40:00,49.85,49.92,49.85,49.86,19300.0,39.7431,39.7989,39.7431,39.751,19300.0
2012-05-10 13:45:00,49.86,49.9,49.84,49.89,13700.0,39.751,39.7829,39.7351,39.775,13700.0
2012-05-10 13:50:00,49.9,49.92,49.87,49.87,18000.0,39.7829,39.7989,39.759,39.759,18000.0
2012-05-10 13:55:00,49.87,49.87,49.78,49.8,28400.0,39.759,39.759,39.6873,39.7032,28400.0
2012-05-10 14:00:00,49.78,49.84,49.78,49.84,17400.0,39.6873,39.7351,39.6873,39.7351,17400.0
2012-05-10 14:05:00,49.84,49.86,49.83,49.84,27400.0,39.7351,39.751,39.7271,39.7351,27400.0
2012-05-10 14:10:00,49.84,49.85,49.83,49.84,32200.0,39.7351,39.7431,39.7271,39.7351,32200.0
2012-05-10 14:15:00,49.83,49.86,49.82,49.84,36900.0,39.7271,39.751,39.7191,39.7351,36900.0
2012-05-10 14:20:00,49.84,49.84,49.78,49.79,45600.0,39.7351,39.7351,39.6873,39.6952,45600.0
2012-05-10 14:25:00,49.79,49.79,49.77,49.78,25300.0,39.6952,39.6952,39.6793,39.6873,25300.0
2012-05-10 14:30:00,49.79,49.79,49.77,49.78,31300.0,39.6952,39.6952,39.6793,39.6873,31300.0
2012-05-10 14:35:00,49.79,49.8,49.77,49.78,53400.0,39.6952,39.7032,39.6793,39.6873,53400.0
2012-05-10 14:40:00,49.79,49.79,49.76,49.76,17800.0,39.6952,39.6952,39.6713,39.6713,17800.0
2012-05-10 14:45:00,49.76,49.77,49.73,49.75,46900.0,39.6713,39.6793,39.6474,39.6633,46900.0
2012-05-10 14:50:00,49.75,49.76,49.72,49.73,31000.0,39.6633,39.6713,39.6394,39.6474,31000.0
2012-05-10 14:55:00,49.71,49.75,49.71,49.73,15400.0,39.6314,39.6633,39.6314,39.6474,15400.0
2012-05-10 15:00:00,49.73,49.75,49.72,49.73,29200.0,39.6474,39.6633,39.6394,39.6474,29200.0
2012-05-10 15:05:00,49.73,49.75,49.72,49.75,18500.0,39.6474,39.6633,39.6394,39.6633,18500.0
2012-05-10 15:10:00,49.75,49.76,49.73,49.75,20300.0,39.6633,39.6713,39.6474,39.6633,20300.0
2012-05-10 15:15:00,49.74,49.76,49.74,49.75,21800.0,39.6554,39.6713,39.6554,39.6633,21800.0
2012-05-10 15:20:00,49.75,49.76,49.73,49.75,35600.0,39.6633,39.6713,39.6474,39.6633,35600.0
2012-05-10 15:25:00,49.73,49.76,49.72,49.73,25300.0,39.6474,39.6713,39.6394,39.6474,25300.0
2012-05-10 15:30:00,49.74,49.74,49.72,49.74,27600.0,39.6554,39.6554,39.6394,39.6554,27600.0
2012-05-10 15:35:00,49.74,49.74,49.67,49.69,42400.0,39.6554,39.6554,39.5996,39.6155,42400.0
2012-05-10 15:40:00,49.69,49.71,49.6,49.61,43000.0,39.6155,39.6314,39.5437,39.5517,43000.0
2012-05-10 15:45:00,49.6,49.6,49.5,49.54,69100.0,39.5437,39.5437,39.464,39.4959,69100.0
2012-05-10 15:50:00,49.54,49.54,49.48,49.5,72400.0,39.4959,39.4959,39.4481,39.464,72400.0
2012-05-10 15:55:00,49.49,49.59,49.49,49.55,94700.0,39.4561,39.5358,39.4561,39.5039,94700.0
2012-05-11 09:30:00,49.46,49.58,49.45,49.58,43500.0,39.4321,39.5278,39.4242,39.5278,43500.0
2012-05-11 09:35:00,49.57,49.58,49.51,49.54,15200.0,39.5198,39.5278,39.472,39.4959,15200.0
2012-05-11 09:40:00,49.57,49.74,49.56,49.73,22500.0,39.5198,39.6554,39.5119,39.6474,22500.0
2012-05-11 09:45:00,49.74,49.9,49.74,49.85,33300.0,39.6554,39.7829,39.6554,39.7431,33300.0
2012-05-11 09:50:00,49.85,50.07,49.85,50.04,689900.0,39.7431,39.9185,39.7431,39.8945,689900.0
2012-05-11 09:55:00,50.03,50.07,49.93,49.96,40200.0,39.8866,39.9185,39.8068,39.8308,40200.0
2012-05-11 10:00:00,49.94,50.11,49.94,49.97,51700.0,39.8148,39.9503,39.8148,39.8387,51700.0
2012-05-11 10:05:00,49.97,49.98,49.88,49.91,11600.0,39.8387,39.8467,39.767,39.7909,11600.0
2012-05-11 10:10:00,49.92,50.0,49.91,49.92,43400.0,39.7989,39.8627,39.7909,39.7989,43400.0
2012-05-11 10:15:00,49.92,50.07,49.92,50.02,57400.0,39.7989,39.9185,39.7989,39.8786,57400.0
2012-05-11 10:20:00,50.02,50.04,50.0,50.02,129800.0,39.8786,39.8945,39.8627,39.8786,129800.0
2012-05-11 10:25:00,50.02,50.05,49.95,49.95,16100.0,39.8786,39.9025,39.8228,39.8228,16100.0
2012-05-11 10:30:00,49.95,50.02,49.95,50.0,36000.0,39.8228,39.8786,39.8228,39.8627,36000.0
2012-05-11 10:35:00,50.01,50.03,49.99,50.03,18600.0,39.8706,39.8866,39.8547,39.8866,18600.0
2012-05-11 10:40:00,50.03,50.04,50.0,50.01,34000.0,39.8866,39.8945,39.8627,39.8706,34000.0
2012-05-11 10:45:00,50.0,50.0,49.95,49.95,15900.0,39.8627,39.8627,39.8228,39.8228,15900.0
2012-05-11 10:50:00,49.95,49.97,49.94,49.96,14200.0,39.8228,39.8387,39.8148,39.8308,14200.0
2012-05-11 10:55:00,49.95,49.95,49.9,49.91,7800.0,39.8228,39.8228,39.7829,39.7909,7800.0
2012-05-11 11:00:00,49.92,49.98,49.92,49.94,50200.0,39.7989,39.8467,39.7989,39.8148,50200.0
2012-05-11 11:05:00,49.92,49.97,49.91,49.96,13000.0,39.7989,39.8387,39.7909,39.8308,13000.0
2012-05-11 11:10:00,49.98,50.0,49.95,49.97,118500.0,39.8467,39.8627,39.8228,39.8387,118500.0
2012-05-11 11:15:00,49.97,49.99,49.92,49.94,10800.0,39.8387,39.8547,39.7989,39.8148,10800.0
2012-05-11 11:20:00,49.93,49.94,49.91,49.92,9300.0,39.8068,39.8148,39.7909,39.7989,9300.0
2012-05-11 11:25:00,49.92,49.93,49.9,49.92,33100.0,39.7989,39.8068,39.7829,39.7989,33100.0
2012-05-11 11:30:00,49.92,49.96,49.91,49.93,14200.0,39.7989,39.8308,39.7909,39.8068,14200.0
2012-05-11 11:35:00,49.93,49.96,49.89,49.92,39600.0,39.8068,39.8308,39.775,39.7989,39600.0
2012-05-11 11:40:00,49.92,49.95,49.89,49.93,29500.0,39.7989,39.8228,39.775,39.8068,29500.0
2012-05-11 11:45:00,49.93,49.93,49.9,49.91,8900.0,39.8068,39.8068,39.7829,39.7909,8900.0
2012-05-11 11:50:00,49.9,49.93,49.89,49.93,29700.0,39.7829,39.8068,39.775,39.8068,29700.0
2012-05-11 11:55:00,49.92,49.93,49.9,49.91,10600.0,39.7989,39.8068,39.7829,39.7909,10600.0
2012-05-11 12:00:00,49.91,49.94,49.91,49.92,10300.0,39.7909,39.8148,39.7909,39.7989,10300.0
2012-05-11 12:05:00,49.92,49.93,49.87,49.89,16300.0,39.7989,39.8068,39.759,39.775,16300.0
2012-05-11 12:10:00,49.88,49.88,49.83,49.83,18700.0,39.767,39.767,39.7271,39.7271,18700.0
2012-05-11 12:15:00,49.82,49.85,49.79,49.82,7300.0,39.7191,39.7431,39.6952,39.7191,7300.0
2012-05-11 12:20:00,49.82,49.92,49.82,49.92,8000.0,39.7191,39.7989,39.7191,39.7989,8000.0
2012-05-11 12:25:00,49.92,49.92,49.86,49.86,15500.0,39.7989,39.7989,39.751,39.751,15500.0
2012-05-11 12:30:00,49.87,49.91,49.86,49.89,6400.0,39.759,39.7909,39.751,39.775,6400.0
2012-05-11 12:35:00,49.89,49.91,49.89,49.9,9400.0,39.775,39.7909,39.775,39.7829,9400.0
2012-05-11 12:40:00,49.9,49.92,49.89,49.91,4300.0,39.7829,39.7989,39.775,39.7909,4300.0
2012-05-11 12:45:00,49.92,49.92,49.9,49.9,7200.0,39.7989,39.7989,39.7829,39.7829,7200.0
2012-05-11 12:50:00,49.9,49.91,49.89,49.91,23000.0,39.7829,39.7909,39.775,39.7909,23000.0
2012-05-11 12:55:00,49.91,49.92,49.9,49.91,10900.0,39.7909,39.7989,39.7829,39.7909,10900.0
2012-05-11 13:00:00,49.91,49.92,49.9,49.92,12300.0,39.7909,39.7989,39.7829,39.7989,12300.0
2012-05-11 13:05:00,49.92,49.93,49.91,49.91,6000.0,39.7989,39.8068,39.7909,39.7909,6000.0
2012-05-11 13:10:00,49.91,49.92,49.9,49.91,16400.0,39.7909,39.7989,39.7829,39.7909,16400.0
2012-05-11 13:15:00,49.91,49.91,49.9,49.9,11100.0,39.7909,39.7909,39.7829,39.7829,11100.0
2012-05-11 13:20:00,49.9,49.93,49.88,49.92,30100.0,39.7829,39.8068,39.767,39.7989,30100.0
2012-05-11 13:25:00,49.9,49.93,49.9,49.91,14900.0,39.7829,39.8068,39.7829,39.7909,14900.0
2012-05-11 13:30:00,49.91,49.94,49.91,49.94,15700.0,39.7909,39.8148,39.7909,39.8148,15700.0
2012-05-11 13:35:00,49.94,49.95,49.92,49.93,7900.0,39.8148,39.8228,39.7989,39.8068,7900.0
2012-05-11 13:40:00,49.93,49.96,49.91,49.94,14000.0,39.8068,39.8308,39.7909,39.8148,14000.0
2012-05-11 13:45:00,49.93,49.93,49.9,49.91,6100.0,39.8068,39.8068,39.7829,39.7909,6100.0
2012-05-11 13:50:00,49.9,49.93,49.9,49.9,6600.0,39.7829,39.8068,39.7829,39.7829,6600.0
2012-05-11 13:55:00,49.91,49.91,49.84,49.87,11200.0,39.7909,39.7909,39.7351,39.759,11200.0
2012-05-11 14:00:00,49.88,49.93,49.87,49.92,29100.0,39.767,39.8068,39.759,39.7989,29100.0
2012-05-11 14:05:00,49.92,49.93,49.91,49.93,23300.0,39.7989,39.8068,39.7909,39.8068,23300.0
2012-05-11 14:10:00,49.92,49.94,49.92,49.93,21800.0,39.7989,39.8148,39.7989,39.8068,21800.0
2012-05-11 14:15:00,49.94,49.96,49.93,49.94,22500.0,39.8148,39.8308,39.8068,39.8148,22500.0
2012-05-11 14:20:00,49.94,49.94,49.92,49.92,25100.0,39.8148,39.8148,39.7989,39.7989,25100.0
2012-05-11 14:25:00,49.92,49.96,49.92,49.95,19400.0,39.7989,39.8308,39.7989,39.8228,19400.0
2012-05-11 14:30:00,49.95,49.96,49.92,49.93,16200.0,39.8228,39.8308,39.7989,39.8068,16200.0
2012-05-11 14:35:00,49.93,49.93,49.92,49.92,16900.0,39.8068,39.8068,39.7989,39.7989,16900.0
2012-05-11 14:40:00,49.92,49.93,49.91,49.93,11100.0,39.7989,39.8068,39.7909,39.8068,11100.0
2012-05-11 14:45:00,49.93,49.97,49.92,49.92,11300.0,39.8068,39.8387,39.7989,39.7989,11300.0
2012-05-11 14:50:00,49.92,49.93,49.9,49.92,17000.0,39.7989,39.8068,39.7829,39.7989,17000.0
2012-05-11 14:55:00,49.92,49.93,49.9,49.93,28900.0,39.7989,39.8068,39.7829,39.8068,28900.0
2012-05-11 15:00:00,49.94,49.94,49.89,49.9,18500.0,39.8148,39.8148,39.775,39.7829,18500.0
2012-05-11 15:05:00,49.91,49.92,49.88,49.92,31600.0,39.7909,39.7989,39.767,39.7989,31600.0
2012-05-11 15:10:00,49.92,49.97,49.92,49.95,24500.0,39.7989,39.8387,39.7989,39.8228,24500.0
2012-05-11 15:15:00,49.96,50.01,49.92,49.94,45000.0,39.8308,39.8706,39.7989,39.8148,45000.0
2012-05-11 15:20:00,49.93,49.99,49.93,49.99,13900.0,39.8068,39.8547,39.8068,39.8547,13900.0
2012-05-11 15:25:00,50.0,50.0,49.94,50.0,20100.0,39.8627,39.8627,39.8148,39.8627,20100.0
2012-05-11 15:30:00,50.01,50.03,49.99,50.0,25400.0,39.8706,39.8866,39.8547,39.8627,25400.0
2012-05-11 15:35:00,49.99,50.01,49.97,49.98,15700.0,39.8547,39.8706,39.8387,39.8467,15700.0
2012-05-11 15:40:00,49.99,49.99,49.93,49.93,33400.0,39.8547,39.8547,39.8068,39.8068,33400.0
2012-05-11 15:45:00,49.92,49.93,49.9,49.92,28700.0,39.7989,39.8068,39.7829,39.7989,28700.0
2012-05-11 15:50:00,49.92,49.93,49.82,49.84,44900.0,39.7989,39.8068,39.7191,39.7351,44900.0
2012-05-11 15:55:00,49.84,49.86,49.83,49.84,40400.0,39.7351,39.751,39.7271,39.7351,40400.0
2012-05-14 09:30:00,49.52,49.58,49.5,49.57,48100.0,39.48,39.5278,39.464,39.5198,48100.0
2012-05-14 09:35:00,49.57,49.57,49.5,49.5,35300.0,39.5198,39.5198,39.464,39.464,35300.0
2012-05-14 09:40:00,49.5,49.52,49.5,49.5,37400.0,39.464,39.48,39.464,39.464,37400.0
2012-05-14 09:45:00,49.5,49.51,49.45,49.45,477100.0,39.464,39.472,39.4242,39.4242,477100.0
2012-05-14 09:50:00,49.45,49.45,49.37,49.37,29900.0,39.4242,39.4242,39.3604,39.3604,29900.0
2012-05-14 09:55:00,49.37,49.38,49.29,49.36,84300.0,39.3604,39.3684,39.2966,39.3524,84300.0
2012-05-14 10:00:00,49.36,49.37,49.29,49.3,31800.0,39.3524,39.3604,39.2966,39.3046,31800.0
2012-05-14 10:05:00,49.29,49.33,49.27,49.31,21300.0,39.2966,39.3285,39.2807,39.3125,21300.0
2012-05-14 10:10:00,49.31,49.33,49.12,49.12,30500.0,39.3125,39.3285,39.1611,39.1611,30500.0
2012-05-14 10:15:00,49.12,49.15,49.06,49.07,29000.0,39.1611,39.185,39.1132,39.1212,29000.0
2012-05-14 10:20:00,49.07,49.09,49.03,49.07,54700.0,39.1212,39.1372,39.0893,39.1212,54700.0
2012-05-14 10:25:00,49.07,49.07,49.02,49.04,19500.0,39.1212,39.1212,39.0813,39.0973,19500.0
2012-05-14 10:30:00,49.03,49.05,48.98,49.0,70300.0,39.0893,39.1053,39.0495,39.0654,70300.0
2012-05-14 10:35:00,49.0,49.06,48.99,49.02,36200.0,39.0654,39.1132,39.0574,39.0813,36200.0
2012-05-14 10:40:00,49.02,49.05,49.0,49.03,20800.0,39.0813,39.1053,39.0654,39.0893,20800.0
2012-05-14 10:45:00,49.03,49.04,48.97,48.97,134200.0,39.0893,39.0973,39.0415,39.0415,134200.0
2012-05-14 10:50:00,48.98,49.1,48.98,49.04,45000.0,39.0495,39.1451,39.0495,39.0973,45000.0
2012-05-14 10:55:00,49.04,49.05,49.01,49.02,20000.0,39.0973,39.1053,39.0734,39.0813,20000.0
2012-05-14 11:00:00,49.02,49.03,48.99,49.01,43200.0,39.0813,39.0893,39.0574,39.0734,43200.0
2012-05-14 11:05:00,49.0,49.02,48.98,49.0,34600.0,39.0654,39.0813,39.0495,39.0654,34600.0
2012-05-14 11:10:00,49.0,49.0,48.98,49.0,44700.0,39.0654,39.0654,39.0495,39.0654,44700.0
2012-05-14 11:15:00,48.99,49.0,48.99,49.0,246000.0,39.0574,39.0654,39.0574,39.0654,246000.0
2012-05-14 11:20:00,48.99,49.06,48.99,49.02,70500.0,39.0574,39.1132,39.0574,39.0813,70500.0
2012-05-14 11:25:00,49.03,49.14,49.03,49.09,31500.0,39.0893,39.177,39.0893,39.1372,31500.0
2012-05-14 11:30:00,49.09,49.12,49.08,49.08,15400.0,39.1372,39.1611,39.1292,39.1292,15400.0
2012-05-14 11:35:00,49.08,49.1,49.07,49.07,13300.0,39.1292,39.1451,39.1212,39.1212,13300.0
2012-05-14 11:40:00,49.07,49.1,49.03,49.04,27100.0,39.1212,39.1451,39.0893,39.0973,27100.0
2012-05-14 11:45:00,49.05,49.07,49.04,49.05,11200.0,39.1053,39.1212,39.0973,39.1053,11200.0
2012-05-14 11:50:00,49.05,49.1,49.05,49.1,18100.0,39.1053,39.1451,39.1053,39.1451,18100.0
2012-05-14 11:55:00,49.1,49.1,49.06,49.07,30300.0,39.1451,39.1451,39.1132,39.1212,30300.0
2012-05-14 12:00:00,49.07,49.08,49.05,49.08,9900.0,39.1212,39.1292,39.1053,39.1292,9900.0
2012-05-14 12:05:00,49.07,49.08,49.07,49.07,7700.0,39.1212,39.1292,39.1212,39.1212,7700.0
2012-05-14 12:10:00,49.08,49.08,49.05,49.05,11100.0,39.1292,39.1292,39.1053,39.1053,11100.0
2012-05-14 12:15:00,49.06,49.09,49.04,49.07,27100.0,39.1132,39.1372,39.0973,39.1212,27100.0
2012-05-14 12:20:00,49.07,49.11,49.07,49.1,22800.0,39.1212,39.1531,39.1212,39.1451,22800.0
2012-05-14 12:25:00,49.1,49.13,49.1,49.12,10800.0,39.1451,39.169,39.1451,39.1611,10800.0
2012-05-14 12:30:00,49.13,49.13,49.09,49.1,19700.0,39.169,39.169,39.1372,39.1451,19700.0
2012-05-14 12:35:00,49.09,49.09,49.04,49.04,15800.0,39.1372,39.1372,39.0973,39.0973,15800.0
2012-05-14 12:40:00,49.04,49.05,49.01,49.01,18800.0,39.0973,39.1053,39.0734,39.0734,18800.0
2012-05-14 12:45:00,49.0,49.02,48.99,48.99,30900.0,39.0654,39.0813,39.0574,39.0574,30900.0
2012-05-14 12:50:00,48.99,49.0,48.99,48.99,29400.0,39.0574,39.0654,39.0574,39.0574,29400.0
2012-05-14 12:55:00,49.0,49.0,48.99,48.99,44700.0,39.0654,39.0654,39.0574,39.0574,44700.0
2012-05-14 13:00:00,48.99,49.0,48.98,49.0,26000.0,39.0574,39.0654,39.0495,39.0654,26000.0
2012-05-14 13:05:00,49.0,49.0,48.98,48.98,7600.0,39.0654,39.0654,39.0495,39.0495,7600.0
2012-05-14 13:10:00,48.99,49.0,48.93,48.94,28200.0,39.0574,39.0654,39.0096,39.0176,28200.0
2012-05-14 13:15:00,48.93,48.94,48.86,48.89,20400.0,39.0096,39.0176,38.9538,38.9777,20400.0
2012-05-14 13:20:00,48.88,48.9,48.86,48.89,9100.0,38.9697,38.9857,38.9538,38.9777,9100.0
2012-05-14 13:25:00,48.89,48.94,48.87,48.93,12800.0,38.9777,39.0176,38.9618,39.0096,12800.0
2012-05-14 13:30:00,48.93,48.95,48.92,48.92,37100.0,39.0096,39.0255,39.0016,39.0016,37100.0
2012-05-14 13:35:00,48.93,48.94,48.92,48.93,17000.0,39.0096,39.0176,39.0016,39.0096,17000.0
2012-05-14 13:40:00,48.94,48.94,48.88,48.88,28100.0,39.0176,39.0176,38.9697,38.9697,28100.0
2012-05-14 13:45:00,48.89,48.92,48.87,48.91,11800.0,38.9777,39.0016,38.9618,38.9936,11800.0
2012-05-14 13:50:00,48.92,49.04,48.92,49.04,33500.0,39.0016,39.0973,39.0016,39.0973,33500.0
2012-05-14 13:55:00,49.04,49.1,49.04,49.1,22000.0,39.0973,39.1451,39.0973,39.1451,22000.0
2012-05-14 14:00:00,49.1,49.16,49.09,49.16,14500.0,39.1451,39.193,39.1372,39.193,14500.0
2012-05-14 14:05:00,49.15,49.21,49.15,49.19,20900.0,39.185,39.2328,39.185,39.2169,20900.0
2012-05-14 14:10:00,49.19,49.2,49.09,49.1,38800.0,39.2169,39.2248,39.1372,39.1451,38800.0
2012-05-14 14:15:00,49.1,49.11,49.08,49.08,23000.0,39.1451,39.1531,39.1292,39.1292,23000.0
2012-05-14 14:20:00,49.08,49.1,49.07,49.1,13500.0,39.1292,39.1451,39.1212,39.1451,13500.0
2012-05-14 14:25:00,49.1,49.1,49.09,49.1,7500.0,39.1451,39.1451,39.1372,39.1451,7500.0
2012-05-14 14:30:00,49.1,49.1,49.09,49.1,8100.0,39.1451,39.1451,39.1372,39.1451,8100.0
2012-05-14 14:35:00,49.1,49.1,49.0,49.0,29800.0,39.1451,39.1451,39.0654,39.0654,29800.0
2012-05-14 14:40:00,49.0,49.01,48.97,49.0,124700.0,39.0654,39.0734,39.0415,39.0654,124700.0
2012-05-14 14:45:00,49.0,49.0,48.9,48.9,31000.0,39.0654,39.0654,38.9857,38.9857,31000.0
2012-05-14 14:50:00,48.91,48.96,48.9,48.94,11300.0,38.9936,39.0335,38.9857,39.0176,11300.0
2012-05-14 14:55:00,48.94,48.98,48.9,48.95,19000.0,39.0176,39.0495,38.9857,39.0255,19000.0
2012-05-14 15:00:00,48.95,48.96,48.92,48.92,13400.0,39.0255,39.0335,39.0016,39.0016,13400.0
2012-05-14 15:05:00,48.93,48.93,48.89,48.89,28100.0,39.0096,39.0096,38.9777,38.9777,28100.0
2012-05-14 15:10:00,48.9,48.93,48.89,48.93,9800.0,38.9857,39.0096,38.9777,39.0096,9800.0
2012-05-14 15:15:00,48.92,48.99,48.92,48.95,29000.0,39.0016,39.0574,39.0016,39.0255,29000.0
2012-05-14 15:20:00,48.94,48.95,48.86,48.94,50800.0,39.0176,39.0255,38.9538,39.0176,50800.0
2012-05-14 15:25:00,48.95,48.95,48.93,48.94,13300.0,39.0255,39.0255,39.0096,39.0176,13300.0
2012-05-14 15:30:00,48.94,48.98,48.93,48.97,27200.0,39.0176,39.0495,39.0096,39.0415,27200.0
2012-05-14 15:35:00,48.98,48.99,48.95,48.96,21500.0,39.0495,39.0574,39.0255,39.0335,21500.0
2012-05-14 15:40:00,48.96,48.96,48.88,48.91,43100.0,39.0335,39.0335,38.9697,38.9936,43100.0
2012-05-14 15:45:00,48.91,48.91,48.87,48.88,38000.0,38.9936,38.9936,38.9618,38.9697,38000.0
2012-05-14 15:50:00,48.89,48.9,48.88,48.89,27400.0,38.9777,38.9857,38.9697,38.9777,27400.0
2012-05-14 15:55:00,48.88,48.89,48.83,48.85,77600.0,38.9697,38.9777,38.9299,38.9458,77600.0
2012-05-15 09:30:00,48.74,48.75,48.28,48.6,89300.0,38.8581,38.8661,38.4914,38.7465,89300.0
2012-05-15 09:35:00,48.59,48.83,48.59,48.76,42500.0,38.7385,38.9299,38.7385,38.8741,42500.0
2012-05-15 09:40:00,48.76,48.94,48.75,48.88,34400.0,38.8741,39.0176,38.8661,38.9697,34400.0
2012-05-15 09:45:00,48.87,48.97,48.84,48.91,26600.0,38.9618,39.0415,38.9378,38.9936,26600.0
2012-05-15 09:50:00,48.91,48.98,48.87,48.96,17300.0,38.9936,39.0495,38.9618,39.0335,17300.0
2012-05-15 09:55:00,48.98,49.06,48.94,48.96,12700.0,39.0495,39.1132,39.0176,39.0335,12700.0
2012-05-15 10:00:00,48.98,49.09,48.98,49.0,14400.0,39.0495,39.1372,39.0495,39.0654,14400.0
2012-05-15 10:05:00,49.01,49.14,49.0,49.09,25300.0,39.0734,39.177,39.0654,39.1372,25300.0
2012-05-15 10:10:00,49.08,49.13,49.05,49.13,9900.0,39.1292,39.169,39.1053,39.169,9900.0
2012-05-15 10:15:00,49.12,49.14,49.08,49.13,18100.0,39.1611,39.177,39.1292,39.169,18100.0
2012-05-15 10:20:00,49.14,49.21,49.14,49.17,13500.0,39.177,39.2328,39.177,39.2009,13500.0
2012-05-15 10:25:00,49.2,49.26,49.18,49.23,13300.0,39.2248,39.2727,39.2089,39.2488,13300.0
2012-05-15 10:30:00,49.24,49.25,49.18,49.19,10500.0,39.2567,39.2647,39.2089,39.2169,10500.0
2012-05-15 10:35:00,49.2,49.23,49.18,49.19,11700.0,39.2248,39.2488,39.2089,39.2169,11700.0
2012-05-15 10:40:00,49.19,49.25,49.14,49.22,18500.0,39.2169,39.2647,39.177,39.2408,18500.0
2012-05-15 10:45:00,49.21,49.26,49.18,49.24,20500.0,39.2328,39.2727,39.2089,39.2567,20500.0
2012-05-15 10:50:00,49.24,49.27,49.18,49.2,13400.0,39.2567,39.2807,39.2089,39.2248,13400.0
2012-05-15 10:55:00,49.2,49.27,49.2,49.25,13000.0,39.2248,39.2807,39.2248,39.2647,13000.0
2012-05-15 11:00:00,49.25,49.26,49.14,49.15,11900.0,39.2647,39.2727,39.177,39.185,11900.0
2012-05-15 11:05:00,49.16,49.18,49.14,49.17,11700.0,39.193,39.2089,39.177,39.2009,11700.0
2012-05-15 11:10:00,49.17,49.17,49.03,49.05,18000.0,39.2009,39.2009,39.0893,39.1053,18000.0
2012-05-15 11:15:00,49.06,49.07,49.03,49.05,14200.0,39.1132,39.1212,39.0893,39.1053,14200.0
2012-05-15 11:20:00,49.05,49.09,49.05,49.09,9500.0,39.1053,39.1372,39.1053,39.1372,9500.0
2012-05-15 11:25:00,49.08,49.08,49.04,49.04,10600.0,39.1292,39.1292,39.0973,39.0973,10600.0
2012-05-15 11:30:00,49.04,49.11,49.04,49.09,15400.0,39.0973,39.1531,39.0973,39.1372,15400.0
2012-05-15 11:35:00,49.08,49.16,49.07,49.16,14100.0,39.1292,39.193,39.1212,39.193,14100.0
2012-05-15 11:40:00,49.16,49.22,49.14,49.21,13200.0,39.193,39.2408,39.177,39.2328,13200.0
2012-05-15 11:45:00,49.22,49.3,49.22,49.29,19300.0,39.2408,39.3046,39.2408,39.2966,19300.0
2012-05-15 11:50:00,49.29,49.3,49.21,49.22,14000.0,39.2966,39.3046,39.2328,39.2408,14000.0
2012-05-15 11:55:00,49.22,49.33,49.22,49.32,9000.0,39.2408,39.3285,39.2408,39.3205,9000.0
2012-05-15 12:00:00,49.32,49.33,49.3,49.33,10200.0,39.3205,39.3285,39.3046,39.3285,10200.0
2012-05-15 12:05:00,49.33,49.41,49.33,49.39,14800.0,39.3285,39.3923,39.3285,39.3763,14800.0
2012-05-15 12:10:00,49.4,49.44,49.4,49.42,8200.0,39.3843,39.4162,39.3843,39.4002,8200.0
2012-05-15 12:15:00,49.42,49.43,49.31,49.33,11900.0,39.4002,39.4082,39.3125,39.3285,11900.0
2012-05-15 12:20:00,49.32,49.37,49.29,49.36,13300.0,39.3205,39.3604,39.2966,39.3524,13300.0
2012-05-15 12:25:00,49.36,49.42,49.35,49.41,11500.0,39.3524,39.4002,39.3444,39.3923,11500.0
2012-05-15 12:30:00,49.4,49.43,49.35,49.38,29600.0,39.3843,39.4082,39.3444,39.3684,29600.0
2012-05-15 12:35:00,49.39,49.47,49.38,49.44,9300.0,39.3763,39.4401,39.3684,39.4162,9300.0
2012-05-15 12:40:00,49.44,49.44,49.39,49.43,7600.0,39.4162,39.4162,39.3763,39.4082,7600.0
2012-05-15 12:45:00,49.42,49.43,49.37,49.4,9900.0,39.4002,39.4082,39.3604,39.3843,9900.0
2012-05-15 12:50:00,49.39,49.41,49.35,49.35,4500.0,39.3763,39.3923,39.3444,39.3444,4500.0
2012-05-15 12:55:00,49.34,49.34,49.31,49.32,8900.0,39.3365,39.3365,39.3125,39.3205,8900.0
2012-05-15 13:00:00,49.32,49.33,49.31,49.32,3900.0,39.3205,39.3285,39.3125,39.3205,3900.0
2012-05-15 13:05:00,49.32,49.34,49.31,49.32,7200.0,39.3205,39.3365,39.3125,39.3205,7200.0
2012-05-15 13:10:00,49.31,49.36,49.31,49.34,5100.0,39.3125,39.3524,39.3125,39.3365,5100.0
2012-05-15 13:15:00,49.33,49.34,49.3,49.33,7500.0,39.3285,39.3365,39.3046,39.3285,7500.0
2012-05-15 13:20:00,49.32,49.39,49.32,49.34,14800.0,39.3205,39.3763,39.3205,39.3365,14800.0
2012-05-15 13:25:00,49.35,49.4,49.34,49.4,40900.0,39.3444,39.3843,39.3365,39.3843,40900.0
2012-05-15 13:30:00,49.39,49.4,49.31,49.31,11700.0,39.3763,39.3843,39.3125,39.3125,11700.0
2012-05-15 13:35:00,49.32,49.34,49.32,49.33,7000.0,39.3205,39.3365,39.3205,39.3285,7000.0
2012-05-15 13:40:00,49.33,49.35,49.27,49.28,12900.0,39.3285,39.3444,39.2807,39.2886,12900.0
2012-05-15 13:45:00,49.26,49.26,49.23,49.25,8400.0,39.2727,39.2727,39.2488,39.2647,8400.0
2012-05-15 13:50:00,49.25,49.26,49.22,49.25,7500.0,39.2647,39.2727,39.2408,39.2647,7500.0
2012-05-15 13:55:00,49.24,49.24,49.2,49.2,9900.0,39.2567,39.2567,39.2248,39.2248,9900.0
2012-05-15 14:00:00,49.2,49.28,49.19,49.24,15600.0,39.2248,39.2886,39.2169,39.2567,15600.0
2012-05-15 14:05:00,49.24,49.26,49.23,49.26,14700.0,39.2567,39.2727,39.2488,39.2727,14700.0
2012-05-15 14:10:00,49.26,49.32,49.26,49.29,8000.0,39.2727,39.3205,39.2727,39.2966,8000.0
2012-05-15 14:15:00,49.28,49.29,49.23,49.29,8600.0,39.2886,39.2966,39.2488,39.2966,8600.0
2012-05-15 14:20:00,49.3,49.35,49.3,49.33,9800.0,39.3046,39.3444,39.3046,39.3285,9800.0
2012-05-15 14:25:00,49.33,49.33,49.28,49.3,11200.0,39.3285,39.3285,39.2886,39.3046,11200.0
2012-05-15 14:30:00,49.3,49.32,49.27,49.32,10500.0,39.3046,39.3205,39.2807,39.3205,10500.0
2012-05-15 14:35:00,49.32,49.32,49.27,49.28,18700.0,39.3205,39.3205,39.2807,39.2886,18700.0
2012-05-15 14:40:00,49.27,49.28,49.26,49.27,15600.0,39.2807,39.2886,39.2727,39.2807,15600.0
2012-05-15 14:45:00,49.27,49.29,49.24,49.24,14000.0,39.2807,39.2966,39.2567,39.2567,14000.0
2012-05-15 14:50:00,49.23,49.23,49.18,49.2,13300.0,39.2488,39.2488,39.2089,39.2248,13300.0
2012-05-15 14:55:00,49.19,49.2,49.18,49.18,16800.0,39.2169,39.2248,39.2089,39.2089,16800.0
2012-05-15 15:00:00,49.18,49.19,49.15,49.16,45300.0,39.2089,39.2169,39.185,39.193,45300.0
2012-05-15 15:05:00,49.17,49.19,49.15,49.15,29700.0,39.2009,39.2169,39.185,39.185,29700.0
2012-05-15 15:10:00,49.15,49.18,49.06,49.11,62900.0,39.185,39.2089,39.1132,39.1531,62900.0
2012-05-15 15:15:00,49.09,49.18,49.05,49.15,37100.0,39.1372,39.2089,39.1053,39.185,37100.0
2012-05-15 15:20:00,49.15,49.15,49.08,49.14,21400.0,39.185,39.185,39.1292,39.177,21400.0
2012-05-15 15:25:00,49.14,49.14,49.06,49.09,32900.0,39.177,39.177,39.1132,39.1372,32900.0
2012-05-15 15:30:00,49.09,49.2,49.09,49.18,38200.0,39.1372,39.2248,39.1372,39.2089,38200.0
2012-05-15 15:35:00,49.17,49.2,49.13,49.14,54800.0,39.2009,39.2248,39.169,39.177,54800.0
2012-05-15 15:40:00,49.14,49.16,49.08,49.1,74100.0,39.177,39.193,39.1292,39.1451,74100.0
2012-05-15 15:45:00,49.11,49.18,49.07,49.1,39800.0,39.1531,39.2089,39.1212,39.1451,39800.0
2012-05-15 15:50:00,49.1,49.12,49.03,49.07,37100.0,39.1451,39.1611,39.0893,39.1212,37100.0
2012-05-15 15:55:00,49.08,49.15,49.08,49.09,48200.0,39.1292,39.185,39.1292,39.1372,48200.0
2012-05-16 09:30:00,49.2,49.29,49.13,49.14,38200.0,39.2248,39.2966,39.169,39.177,38200.0
2012-05-16 09:35:00,49.14,49.3,49.14,49.18,21700.0,39.177,39.3046,39.177,39.2089,21700.0
2012-05-16 09:40:00,49.15,49.24,49.1,49.11,20000.0,39.185,39.2567,39.1451,39.1531,20000.0
2012-05-16 09:45:00,49.1,49.24,49.1,49.21,15600.0,39.1451,39.2567,39.1451,39.2328,15600.0
2012-05-16 09:50:00,49.22,49.43,49.22,49.38,29100.0,39.2408,39.4082,39.2408,39.3684,29100.0
2012-05-16 09:55:00,49.39,49.4,49.29,49.29,14900.0,39.3763,39.3843,39.2966,39.2966,14900.0
2012-05-16 10:00:00,49.29,49.34,49.18,49.18,23600.0,39.2966,39.3365,39.2089,39.2089,23600.0
2012-05-16 10:05:00,49.17,49.17,49.11,49.13,6800.0,39.2009,39.2009,39.1531,39.169,6800.0
2012-05-16 10:10:00,49.13,49.19,49.12,49.18,15600.0,39.169,39.2169,39.1611,39.2089,15600.0
2012-05-16 10:15:00,49.17,49.28,49.17,49.27,8200.0,39.2009,39.2886,39.2009,39.2807,8200.0
2012-05-16 10:20:00,49.29,49.34,49.29,49.34,9000.0,39.2966,39.3365,39.2966,39.3365,9000.0
2012-05-16 10:25:00,49.35,49.36,49.29,49.29,12600.0,39.3444,39.3524,39.2966,39.2966,12600.0
2012-05-16 10:30:00,49.29,49.32,49.27,49.28,8900.0,39.2966,39.3205,39.2807,39.2886,8900.0
2012-05-16 10:35:00,49.27,49.29,49.24,49.24,10300.0,39.2807,39.2966,39.2567,39.2567,10300.0
2012-05-16 10:40:00,49.22,49.26,49.21,49.26,6200.0,39.2408,39.2727,39.2328,39.2727,6200.0
2012-05-16 10:45:00,49.27,49.3,49.25,49.26,21100.0,39.2807,39.3046,39.2647,39.2727,21100.0
2012-05-16 10:50:00,49.26,49.26,49.2,49.21,7000.0,39.2727,39.2727,39.2248,39.2328,7000.0
2012-05-16 10:55:00,49.21,49.22,49.15,49.15,15000.0,39.2328,39.2408,39.185,39.185,15000.0
2012-05-16 11:00:00,49.15,49.18,49.15,49.15,6200.0,39.185,39.2089,39.185,39.185,6200.0
2012-05-16 11:05:00,49.15,49.15,49.07,49.11,38800.0,39.185,39.185,39.1212,39.1531,38800.0
2012-05-16 11:10:00,49.1,49.18,49.1,49.18,12300.0,39.1451,39.2089,39.1451,39.2089,12300.0
2012-05-16 11:15:00,49.18,49.23,49.14,49.16,13300.0,39.2089,39.2488,39.177,39.193,13300.0
2012-05-16 11:20:00,49.15,49.15,49.09,49.1,15700.0,39.185,39.185,39.1372,39.1451,15700.0
2012-05-16 11:25:00,49.1,49.1,49.05,49.07,27000.0,39.1451,39.1451,39.1053,39.1212,27000.0
2012-05-16 11:30:00,49.08,49.12,49.08,49.09,12700.0,39.1292,39.1611,39.1292,39.1372,12700.0
2012-05-16 11:35:00,49.09,49.12,49.08,49.11,8200.0,39.1372,39.1611,39.1292,39.1531,8200.0
2012-05-16 11:40:00,49.1,49.13,49.03,49.13,12100.0,39.1451,39.169,39.0893,39.169,12100.0
2012-05-16 11:45:00,49.11,49.14,49.11,49.14,7900.0,39.1531,39.177,39.1531,39.177,7900.0
2012-05-16 11:50:00,49.14,49.19,49.14,49.17,6700.0,39.177,39.2169,39.177,39.2009,6700.0
2012-05-16 11:55:00,49.17,49.19,49.15,49.18,9000.0,39.2009,39.2169,39.185,39.2089,9000.0
2012-05-16 12:00:00,49.18,49.19,49.16,49.17,10800.0,39.2089,39.2169,39.193,39.2009,10800.0
2012-05-16 12:05:00,49.15,49.16,49.12,49.16,6800.0,39.185,39.193,39.1611,39.193,6800.0
2012-05-16 12:10:00,49.16,49.18,49.16,49.17,2000.0,39.193,39.2089,39.193,39.2009,2000.0
2012-05-16 12:15:00,49.17,49.17,49.15,49.15,7800.0,39.2009,39.2009,39.185,39.185,7800.0
2012-05-16 12:20:00,49.15,49.17,49.1,49.1,16000.0,39.185,39.2009,39.1451,39.1451,16000.0
2012-05-16 12:25:00,49.1,49.13,49.09,49.13,12300.0,39.1451,39.169,39.1372,39.169,12300.0
2012-05-16 12:30:00,49.13,49.18,49.12,49.16,12800.0,39.169,39.2089,39.1611,39.193,12800.0
2012-05-16 12:35:00,49.16,49.16,49.14,49.14,5600.0,39.193,39.193,39.177,39.177,5600.0
2012-05-16 12:40:00,49.14,49.14,49.12,49.12,6400.0,39.177,39.177,39.1611,39.1611,6400.0
2012-05-16 12:45:00,49.12,49.18,49.1,49.14,16200.0,39.1611,39.2089,39.1451,39.177,16200.0
2012-05-16 12:50:00,49.14,49.15,49.13,49.15,7400.0,39.177,39.185,39.169,39.185,7400.0
2012-05-16 12:55:00,49.14,49.15,49.09,49.11,9400.0,39.177,39.185,39.1372,39.1531,9400.0
2012-05-16 13:00:00,49.11,49.13,49.1,49.12,16600.0,39.1531,39.169,39.1451,39.1611,16600.0
2012-05-16 13:05:00,49.1,49.14,49.1,49.12,6500.0,39.1451,39.177,39.1451,39.1611,6500.0
2012-05-16 13:10:00,49.13,49.14,49.12,49.13,14400.0,39.169,39.177,39.1611,39.169,14400.0
2012-05-16 13:15:00,49.13,49.14,49.11,49.14,4200.0,39.169,39.177,39.1531,39.177,4200.0
2012-05-16 13:20:00,49.14,49.17,49.14,49.16,12400.0,39.177,39.2009,39.177,39.193,12400.0
2012-05-16 13:25:00,49.16,49.2,49.12,49.12,12200.0,39.193,39.2248,39.1611,39.1611,12200.0
2012-05-16 13:30:00,49.11,49.12,49.1,49.1,13900.0,39.1531,39.1611,39.1451,39.1451,13900.0
2012-05-16 13:35:00,49.1,49.11,49.08,49.1,23200.0,39.1451,39.1531,39.1292,39.1451,23200.0
2012-05-16 13:40:00,49.09,49.09,49.02,49.02,13300.0,39.1372,39.1372,39.0813,39.0813,13300.0
2012-05-16 13:45:00,49.02,49.04,49.0,49.01,10600.0,39.0813,39.0973,39.0654,39.0734,10600.0
2012-05-16 13:50:00,49.01,49.03,49.0,49.0,4100.0,39.0734,39.0893,39.0654,39.0654,4100.0
2012-05-16 13:55:00,49.0,49.1,49.0,49.1,10400.0,39.0654,39.1451,39.0654,39.1451,10400.0
2012-05-16 14:00:00,49.1,49.18,49.08,49.1,23400.0,39.1451,39.2089,39.1292,39.1451,23400.0
2012-05-16 14:05:00,49.1,49.12,49.07,49.09,16700.0,39.1451,39.1611,39.1212,39.1372,16700.0
2012-05-16 14:10:00,49.09,49.09,49.02,49.02,13200.0,39.1372,39.1372,39.0813,39.0813,13200.0
2012-05-16 14:15:00,49.02,49.07,49.01,49.07,13500.0,39.0813,39.1212,39.0734,39.1212,13500.0
2012-05-16 14:20:00,49.08,49.1,49.06,49.06,13600.0,39.1292,39.1451,39.1132,39.1132,13600.0
2012-05-16 14:25:00,49.05,49.05,48.99,49.02,11600.0,39.1053,39.1053,39.0574,39.0813,11600.0
2012-05-16 14:30:00,49.02,49.05,48.99,49.0,32500.0,39.0813,39.1053,39.0574,39.0654,32500.0
2012-05-16 14:35:00,49.0,49.03,48.98,49.0,27600.0,39.0654,39.0893,39.0495,39.0654,27600.0
2012-05-16 14:40:00,49.0,49.07,48.99,49.04,15600.0,39.0654,39.1212,39.0574,39.0973,15600.0
2012-05-16 14:45:00,49.05,49.14,49.04,49.13,12600.0,39.1053,39.177,39.0973,39.169,12600.0
2012-05-16 14:50:00,49.13,49.14,49.07,49.08,13500.0,39.169,39.177,39.1212,39.1292,13500.0
2012-05-16 14:55:00,49.08,49.14,49.05,49.06,27700.0,39.1292,39.177,39.1053,39.1132,27700.0
2012-05-16 15:00:00,49.05,49.08,49.05,49.07,37400.0,39.1053,39.1292,39.1053,39.1212,37400.0
2012-05-16 15:05:00,49.08,49.1,49.07,49.09,13300.0,39.1292,39.1451,39.1212,39.1372,13300.0
2012-05-16 15:10:00,49.08,49.09,49.06,49.06,36800.0,39.1292,39.1372,39.1132,39.1132,36800.0
2012-05-16 15:15:00,49.06,49.07,49.01,49.01,35700.0,39.1132,39.1212,39.0734,39.0734,35700.0
2012-05-16 15:20:00,49.01,49.01,48.95,48.96,43400.0,39.0734,39.0734,39.0255,39.0335,43400.0
2012-05-16 15:25:00,48.96,49.01,48.96,48.98,42100.0,39.0335,39.0734,39.0335,39.0495,42100.0
2012-05-16 15:30:00,48.98,49.0,48.97,48.99,36200.0,39.0495,39.0654,39.0415,39.0574,36200.0
2012-05-16 15:35:00,48.99,49.03,48.98,48.99,41000.0,39.0574,39.0893,39.0495,39.0574,41000.0
2012-05-16 15:40:00,48.99,49.0,48.9,48.93,35800.0,39.0574,39.0654,38.9857,39.0096,35800.0
2012-05-16 15:45:00,48.93,48.93,48.9,48.9,42600.0,39.0096,39.0096,38.9857,38.9857,42600.0
2012-05-16 15:50:00,48.91,48.95,48.81,48.82,78900.0,38.9936,39.0255,38.9139,38.9219,78900.0
2012-05-16 15:55:00,48.81,48.89,48.76,48.77,98500.0,38.9139,38.9777,38.8741,38.882,98500.0
2012-05-17 09:30:00,48.87,48.87,48.57,48.66,21200.0,38.9618,38.9618,38.7226,38.7943,21200.0
2012-05-17 09:35:00,48.65,48.67,48.57,48.58,3300.0,38.7864,38.8023,38.7226,38.7306,3300.0
2012-05-17 09:40:00,48.59,48.63,48.56,48.59,4300.0,38.7385,38.7704,38.7146,38.7385,4300.0
2012-05-17 09:45:00,48.59,48.61,48.53,48.54,9600.0,38.7385,38.7545,38.6907,38.6987,9600.0
2012-05-17 09:50:00,48.55,48.56,48.46,48.47,12400.0,38.7066,38.7146,38.6349,38.6429,12400.0
2012-05-17 09:55:00,48.49,48.53,48.47,48.5,11100.0,38.6588,38.6907,38.6429,38.6668,11100.0
2012-05-17 10:00:00,48.47,48.5,48.3,48.44,25300.0,38.6429,38.6668,38.5073,38.6189,25300.0
2012-05-17 10:05:00,48.43,48.44,48.31,48.43,19600.0,38.611,38.6189,38.5153,38.611,19600.0
2012-05-17 10:10:00,48.42,48.51,48.42,48.5,45300.0,38.603,38.6747,38.603,38.6668,45300.0
2012-05-17 10:15:00,48.5,48.54,48.41,48.41,55100.0,38.6668,38.6987,38.595,38.595,55100.0
2012-05-17 10:20:00,48.41,48.54,48.41,48.52,30000.0,38.595,38.6987,38.595,38.6827,30000.0
2012-05-17 10:25:00,48.52,48.54,48.5,48.5,40300.0,38.6827,38.6987,38.6668,38.6668,40300.0
2012-05-17 10:30:00,48.51,48.53,48.43,48.48,45100.0,38.6747,38.6907,38.611,38.6508,45100.0
2012-05-17 10:35:00,48.5,48.56,48.47,48.54,25700.0,38.6668,38.7146,38.6429,38.6987,25700.0
2012-05-17 10:40:00,48.54,48.58,48.5,48.55,48400.0,38.6987,38.7306,38.6668,38.7066,48400.0
2012-05-17 10:45:00,48.54,48.59,48.31,48.33,60000.0,38.6987,38.7385,38.5153,38.5312,60000.0
2012-05-17 10:50:00,48.34,48.5,48.32,48.47,16600.0,38.5392,38.6668,38.5233,38.6429,16600.0
2012-05-17 10:55:00,48.48,48.5,48.42,48.46,17600.0,38.6508,38.6668,38.603,38.6349,17600.0
2012-05-17 11:00:00,48.46,48.49,48.44,48.47,10000.0,38.6349,38.6588,38.6189,38.6429,10000.0
2012-05-17 11:05:00,48.46,48.53,48.44,48.46,18600.0,38.6349,38.6907,38.6189,38.6349,18600.0
2012-05-17 11:10:00,48.46,48.46,48.38,48.4,29900.0,38.6349,38.6349,38.5711,38.587,29900.0
2012-05-17 11:15:00,48.39,48.41,48.35,48.4,34900.0,38.5791,38.595,38.5472,38.587,34900.0
2012-05-17 11:20:00,48.39,48.4,48.28,48.29,22500.0,38.5791,38.587,38.4914,38.4993,22500.0
2012-05-17 11:25:00,48.28,48.3,48.24,48.25,21100.0,38.4914,38.5073,38.4595,38.4675,21100.0
2012-05-17 11:30:00,48.26,48.27,48.24,48.25,36300.0,38.4754,38.4834,38.4595,38.4675,36300.0
2012-05-17 11:35:00,48.25,48.25,48.14,48.15,17100.0,38.4675,38.4675,38.3798,38.3877,17100.0
2012-05-17 11:40:00,48.15,48.25,48.15,48.25,16700.0,38.3877,38.4675,38.3877,38.4675,16700.0
2012-05-17 11:45:00,48.24,48.27,48.23,48.27,12700.0,38.4595,38.4834,38.4515,38.4834,12700.0
2012-05-17 11:50:00,48.27,48.27,48.24,48.25,17200.0,38.4834,38.4834,38.4595,38.4675,17200.0
2012-05-17 11:55:00,48.25,48.33,48.25,48.33,16000.0,38.4675,38.5312,38.4675,38.5312,16000.0
2012-05-17 12:00:00,48.32,48.32,48.23,48.25,20500.0,38.5233,38.5233,38.4515,38.4675,20500.0
2012-05-17 12:05:00,48.25,48.26,48.16,48.22,44400.0,38.4675,38.4754,38.3957,38.4435,44400.0
2012-05-17 12:10:00,48.22,48.22,48.18,48.2,20800.0,38.4435,38.4435,38.4117,38.4276,20800.0
2012-05-17 12:15:00,48.2,48.27,48.2,48.24,27000.0,38.4276,38.4834,38.4276,38.4595,27000.0
2012-05-17 12:20:00,48.25,48.32,48.22,48.29,19300.0,38.4675,38.5233,38.4435,38.4993,19300.0
2012-05-17 12:25:00,48.3,48.34,48.23,48.3,11500.0,38.5073,38.5392,38.4515,38.5073,11500.0
2012-05-17 12:30:00,48.29,48.37,48.27,48.27,40100.0,38.4993,38.5631,38.4834,38.4834,40100.0
2012-05-17 12:35:00,48.27,48.31,48.26,48.3,10100.0,38.4834,38.5153,38.4754,38.5073,10100.0
2012-05-17 12:40:00,48.3,48.36,48.3,48.3,13800.0,38.5073,38.5552,38.5073,38.5073,13800.0
2012-05-17 12:45:00,48.3,48.3,48.22,48.25,31800.0,38.5073,38.5073,38.4435,38.4675,31800.0
2012-05-17 12:50:00,48.25,48.25,48.2,48.2,12000.0,38.4675,38.4675,38.4276,38.4276,12000.0
2012-05-17 12:55:00,48.2,48.25,48.2,48.2,14000.0,38.4276,38.4675,38.4276,38.4276,14000.0
2012-05-17 13:00:00,48.21,48.23,48.21,48.22,19300.0,38.4356,38.4515,38.4356,38.4435,19300.0
2012-05-17 13:05:00,48.21,48.29,48.21,48.27,36600.0,38.4356,38.4993,38.4356,38.4834,36600.0
2012-05-17 13:10:00,48.28,48.29,48.25,48.26,33800.0,38.4914,38.4993,38.4675,38.4754,33800.0
2012-05-17 13:15:00,48.27,48.3,48.26,48.29,23700.0,38.4834,38.5073,38.4754,38.4993,23700.0
2012-05-17 13:20:00,48.29,48.3,48.28,48.29,10000.0,38.4993,38.5073,38.4914,38.4993,10000.0
2012-05-17 13:25:00,48.3,48.3,48.22,48.23,26700.0,38.5073,38.5073,38.4435,38.4515,26700.0
2012-05-17 13:30:00,48.25,48.25,48.2,48.24,14100.0,38.4675,38.4675,38.4276,38.4595,14100.0
2012-05-17 13:35:00,48.24,48.24,48.2,48.2,10900.0,38.4595,38.4595,38.4276,38.4276,10900.0
2012-05-17 13:40:00,48.21,48.21,48.19,48.2,14500.0,38.4356,38.4356,38.4196,38.4276,14500.0
2012-05-17 13:45:00,48.2,48.21,48.18,48.2,13400.0,38.4276,38.4356,38.4117,38.4276,13400.0
2012-05-17 13:50:00,48.2,48.26,48.2,48.23,16200.0,38.4276,38.4754,38.4276,38.4515,16200.0
2012-05-17 13:55:00,48.23,48.23,48.2,48.2,9300.0,38.4515,38.4515,38.4276,38.4276,9300.0
2012-05-17 14:00:00,48.2,48.2,48.16,48.18,12200.0,38.4276,38.4276,38.3957,38.4117,12200.0
2012-05-17 14:05:00,48.2,48.2,48.15,48.16,14200.0,38.4276,38.4276,38.3877,38.3957,14200.0
2012-05-17 14:10:00,48.16,48.19,48.15,48.15,16900.0,38.3957,38.4196,38.3877,38.3877,16900.0
2012-05-17 14:15:00,48.15,48.16,48.12,48.13,30500.0,38.3877,38.3957,38.3638,38.3718,30500.0
2012-05-17 14:20:00,48.14,48.15,48.13,48.14,23300.0,38.3798,38.3877,38.3718,38.3798,23300.0
2012-05-17 14:25:00,48.14,48.15,48.13,48.14,14000.0,38.3798,38.3877,38.3718,38.3798,14000.0
2012-05-17 14:30:00,48.14,48.15,48.12,48.12,18600.0,38.3798,38.3877,38.3638,38.3638,18600.0
2012-05-17 14:35:00,48.12,48.13,48.04,48.05,24800.0,38.3638,38.3718,38.3,38.308,24800.0
2012-05-17 14:40:00,48.05,48.1,48.05,48.09,13500.0,38.308,38.3479,38.308,38.3399,13500.0
2012-05-17 14:45:00,48.09,48.09,48.05,48.07,37500.0,38.3399,38.3399,38.308,38.324,37500.0
2012-05-17 14:50:00,48.07,48.1,48.07,48.09,25000.0,38.324,38.3479,38.324,38.3399,25000.0
2012-05-17 14:55:00,48.08,48.16,48.08,48.15,18400.0,38.3319,38.3957,38.3319,38.3877,18400.0
2012-05-17 15:00:00,48.15,48.22,48.15,48.2,50000.0,38.3877,38.4435,38.3877,38.4276,50000.0
2012-05-17 15:05:00,48.21,48.22,48.04,48.04,42400.0,38.4356,38.4435,38.3,38.3,42400.0
2012-05-17 15:10:00,48.04,48.13,48.03,48.13,32500.0,38.3,38.3718,38.2921,38.3718,32500.0
2012-05-17 15:15:00,48.12,48.14,48.09,48.14,25800.0,38.3638,38.3798,38.3399,38.3798,25800.0
2012-05-17 15:20:00,48.14,48.14,48.09,48.1,33200.0,38.3798,38.3798,38.3399,38.3479,33200.0
2012-05-17 15:25:00,48.1,48.1,48.02,48.08,22600.0,38.3479,38.3479,38.2841,38.3319,22600.0
2012-05-17 15:30:00,48.08,48.08,48.03,48.06,42500.0,38.3319,38.3319,38.2921,38.316,42500.0
2012-05-17 15:35:00,48.07,48.07,47.97,47.99,57700.0,38.324,38.324,38.2442,38.2602,57700.0
2012-05-17 15:40:00,48.0,48.0,47.95,47.95,42300.0,38.2681,38.2681,38.2283,38.2283,42300.0
2012-05-17 15:45:00,47.95,47.99,47.93,47.98,71900.0,38.2283,38.2602,38.2123,38.2522,71900.0
2012-05-17 15:50:00,47.97,48.0,47.91,47.94,76000.0,38.2442,38.2681,38.1964,38.2203,76000.0
2012-05-17 15:55:00,47.94,47.96,47.87,47.88,90600.0,38.2203,38.2363,38.1645,38.1725,90600.0
2012-05-18 09:30:00,47.95,48.13,47.93,48.06,247700.0,38.2283,38.3718,38.2123,38.316,247700.0
2012-05-18 09:35:00,48.03,48.04,47.83,47.85,12700.0,38.2921,38.3,38.1326,38.1486,12700.0
2012-05-18 09:40:00,47.85,47.93,47.8,47.86,18900.0,38.1486,38.2123,38.1087,38.1565,18900.0
2012-05-18 09:45:00,47.84,47.86,47.78,47.8,26800.0,38.1406,38.1565,38.0927,38.1087,26800.0
2012-05-18 09:50:00,47.8,47.84,47.79,47.8,17600.0,38.1087,38.1406,38.1007,38.1087,17600.0
2012-05-18 09:55:00,47.8,47.83,47.78,47.81,30500.0,38.1087,38.1326,38.0927,38.1167,30500.0
2012-05-18 10:00:00,47.8,47.8,47.7,47.7,19600.0,38.1087,38.1087,38.029,38.029,19600.0
2012-05-18 10:05:00,47.7,47.73,47.66,47.66,40700.0,38.029,38.0529,37.9971,37.9971,40700.0
2012-05-18 10:10:00,47.66,47.81,47.66,47.8,25900.0,37.9971,38.1167,37.9971,38.1087,25900.0
2012-05-18 10:15:00,47.79,47.79,47.72,47.72,16500.0,38.1007,38.1007,38.0449,38.0449,16500.0
2012-05-18 10:20:00,47.71,47.77,47.69,47.73,23800.0,38.0369,38.0848,38.021,38.0529,23800.0
2012-05-18 10:25:00,47.73,47.8,47.73,47.74,16000.0,38.0529,38.1087,38.0529,38.0609,16000.0
2012-05-18 10:30:00,47.74,47.76,47.68,47.76,121200.0,38.0609,38.0768,38.013,38.0768,121200.0
2012-05-18 10:35:00,47.75,47.75,47.69,47.74,11300.0,38.0688,38.0688,38.021,38.0609,11300.0
2012-05-18 10:40:00,47.76,47.78,47.7,47.73,19500.0,38.0768,38.0927,38.029,38.0529,19500.0
2012-05-18 10:45:00,47.73,47.76,47.68,47.7,13200.0,38.0529,38.0768,38.013,38.029,13200.0
2012-05-18 10:50:00,47.7,47.86,47.69,47.86,18200.0,38.029,38.1565,38.021,38.1565,18200.0
2012-05-18 10:55:00,47.85,47.86,47.74,47.74,15800.0,38.1486,38.1565,38.0609,38.0609,15800.0
2012-05-18 11:00:00,47.74,47.75,47.66,47.73,137000.0,38.0609,38.0688,37.9971,38.0529,137000.0
2012-05-18 11:05:00,47.73,47.79,47.61,47.61,33400.0,38.0529,38.1007,37.9572,37.9572,33400.0
2012-05-18 11:10:00,47.62,47.72,47.62,47.63,16800.0,37.9652,38.0449,37.9652,37.9732,16800.0
2012-05-18 11:15:00,47.63,47.63,47.58,47.61,14900.0,37.9732,37.9732,37.9333,37.9572,14900.0
2012-05-18 11:20:00,47.6,47.6,47.55,47.59,15900.0,37.9492,37.9492,37.9094,37.9413,15900.0
2012-05-18 11:25:00,47.59,47.65,47.55,47.55,20500.0,37.9413,37.9891,37.9094,37.9094,20500.0
2012-05-18 11:30:00,47.57,47.61,47.49,47.52,30200.0,37.9253,37.9572,37.8615,37.8855,30200.0
2012-05-18 11:35:00,47.52,47.56,47.49,47.53,43100.0,37.8855,37.9174,37.8615,37.8934,43100.0
2012-05-18 11:40:00,47.54,47.61,47.5,47.61,11200.0,37.9014,37.9572,37.8695,37.9572,11200.0
2012-05-18 11:45:00,47.61,47.62,47.49,47.51,23100.0,37.9572,37.9652,37.8615,37.8775,23100.0
2012-05-18 11:50:00,47.51,47.51,47.41,47.41,21000.0,37.8775,37.8775,37.7978,37.7978,21000.0
2012-05-18 11:55:00,47.42,47.49,47.38,47.47,43900.0,37.8057,37.8615,37.7738,37.8456,43900.0
2012-05-18 12:00:00,47.45,47.48,47.41,47.45,120600.0,37.8297,37.8536,37.7978,37.8297,120600.0
2012-05-18 12:05:00,47.46,47.48,47.43,47.47,110500.0,37.8376,37.8536,37.8137,37.8456,110500.0
2012-05-18 12:10:00,47.47,47.51,47.45,47.51,78800.0,37.8456,37.8775,37.8297,37.8775,78800.0
2012-05-18 12:15:00,47.51,47.52,47.45,47.48,22700.0,37.8775,37.8855,37.8297,37.8536,22700.0
2012-05-18 12:20:00,47.5,47.51,47.48,47.5,47000.0,37.8695,37.8775,37.8536,37.8695,47000.0
2012-05-18 12:25:00,47.5,47.52,47.49,47.5,57300.0,37.8695,37.8855,37.8615,37.8695,57300.0
2012-05-18 12:30:00,47.5,47.51,47.47,47.48,45000.0,37.8695,37.8775,37.8456,37.8536,45000.0
2012-05-18 12:35:00,47.48,47.5,47.45,47.5,9700.0,37.8536,37.8695,37.8297,37.8695,9700.0
2012-05-18 12:40:00,47.5,47.58,47.49,47.52,17800.0,37.8695,37.9333,37.8615,37.8855,17800.0
2012-05-18 12:45:00,47.52,47.53,47.48,47.49,18700.0,37.8855,37.8934,37.8536,37.8615,18700.0
2012-05-18 12:50:00,47.5,47.5,47.44,47.44,18400.0,37.8695,37.8695,37.8217,37.8217,18400.0
2012-05-18 12:55:00,47.44,47.45,47.42,47.44,54600.0,37.8217,37.8297,37.8057,37.8217,54600.0
2012-05-18 13:00:00,47.43,47.49,47.43,47.46,17700.0,37.8137,37.8615,37.8137,37.8376,17700.0
2012-05-18 13:05:00,47.46,47.46,47.38,47.42,30000.0,37.8376,37.8376,37.7738,37.8057,30000.0
2012-05-18 13:10:00,47.42,47.45,47.4,47.42,8000.0,37.8057,37.8297,37.7898,37.8057,8000.0
2012-05-18 13:15:00,47.41,47.49,47.41,47.45,12500.0,37.7978,37.8615,37.7978,37.8297,12500.0
2012-05-18 13:20:00,47.45,47.47,47.4,47.4,10000.0,37.8297,37.8456,37.7898,37.7898,10000.0
2012-05-18 13:25:00,47.39,47.4,47.39,47.39,4200.0,37.7818,37.7898,37.7818,37.7818,4200.0
2012-05-18 13:30:00,47.39,47.4,47.38,47.39,10800.0,37.7818,37.7898,37.7738,37.7818,10800.0
2012-05-18 13:35:00,47.39,47.43,47.36,47.36,18400.0,37.7818,37.8137,37.7579,37.7579,18400.0
2012-05-18 13:40:00,47.36,47.38,47.3,47.3,11900.0,37.7579,37.7738,37.7101,37.7101,11900.0
2012-05-18 13:45:00,47.3,47.3,47.26,47.3,11900.0,37.7101,37.7101,37.6782,37.7101,11900.0
2012-05-18 13:50:00,47.31,47.32,47.28,47.31,14400.0,37.718,37.726,37.6941,37.718,14400.0
2012-05-18 13:55:00,47.31,47.33,47.23,47.23,12600.0,37.718,37.734,37.6543,37.6543,12600.0
2012-05-18 14:00:00,47.23,47.24,47.21,47.22,7800.0,37.6543,37.6622,37.6383,37.6463,7800.0
2012-05-18 14:05:00,47.21,47.24,47.15,47.15,20700.0,37.6383,37.6622,37.5905,37.5905,20700.0
2012-05-18 14:10:00,47.15,47.17,47.13,47.16,19400.0,37.5905,37.6064,37.5745,37.5985,19400.0
2012-05-18 14:15:00,47.17,47.2,47.13,47.14,13500.0,37.6064,37.6303,37.5745,37.5825,13500.0
2012-05-18 14:20:00,47.14,47.14,47.07,47.07,21400.0,37.5825,37.5825,37.5267,37.5267,21400.0
2012-05-18 14:25:00,47.07,47.07,47.0,47.02,31300.0,37.5267,37.5267,37.4709,37.4868,31300.0
2012-05-18 14:30:00,47.01,47.06,46.97,47.03,43100.0,37.4789,37.5187,37.447,37.4948,43100.0
2012-05-18 14:35:00,47.01,47.1,47.01,47.07,16700.0,37.4789,37.5506,37.4789,37.5267,16700.0
2012-05-18 14:40:00,47.08,47.09,47.02,47.05,20200.0,37.5347,37.5426,37.4868,37.5108,20200.0
2012-05-18 14:45:00,47.05,47.1,47.05,47.09,10300.0,37.5108,37.5506,37.5108,37.5426,10300.0
2012-05-18 14:50:00,47.1,47.16,47.09,47.1,22300.0,37.5506,37.5985,37.5426,37.5506,22300.0
2012-05-18 14:55:00,47.1,47.19,47.09,47.19,26700.0,37.5506,37.6224,37.5426,37.6224,26700.0
2012-05-18 15:00:00,47.19,47.19,47.09,47.15,30400.0,37.6224,37.6224,37.5426,37.5905,30400.0
2012-05-18 15:05:00,47.15,47.18,47.11,47.16,30400.0,37.5905,37.6144,37.5586,37.5985,30400.0
2012-05-18 15:10:00,47.18,47.2,47.12,47.12,51100.0,37.6144,37.6303,37.5666,37.5666,51100.0
2012-05-18 15:15:00,47.12,47.12,47.08,47.09,60200.0,37.5666,37.5666,37.5347,37.5426,60200.0
2012-05-18 15:20:00,47.09,47.09,47.0,47.0,37800.0,37.5426,37.5426,37.4709,37.4709,37800.0
2012-05-18 15:25:00,47.01,47.05,47.0,47.0,26900.0,37.4789,37.5108,37.4709,37.4709,26900.0
2012-05-18 15:30:00,47.0,47.04,46.95,47.0,145300.0,37.4709,37.5028,37.431,37.4709,145300.0
2012-05-18 15:35:00,47.0,47.02,46.97,47.0,52900.0,37.4709,37.4868,37.447,37.4709,52900.0
2012-05-18 15:40:00,46.99,47.02,46.97,46.99,54400.0,37.4629,37.4868,37.447,37.4629,54400.0
2012-05-18 15:45:00,46.97,47.01,46.96,46.97,53000.0,37.447,37.4789,37.439,37.447,53000.0
2012-05-18 15:50:00,46.97,46.97,46.88,46.88,44600.0,37.447,37.447,37.3752,37.3752,44600.0
2012-05-18 15:55:00,46.88,46.99,46.87,46.98,86500.0,37.3752,37.4629,37.3672,37.4549,86500.0
2012-05-21 09:30:00,47.0,47.2,46.95,47.11,32800.0,37.4709,37.6303,37.431,37.5586,32800.0
2012-05-21 09:35:00,47.14,47.46,47.02,47.39,47300.0,37.5825,37.8376,37.4868,37.7818,47300.0
2012-05-21 09:40:00,47.39,47.39,47.21,47.31,14800.0,37.7818,37.7818,37.6383,37.718,14800.0
2012-05-21 09:45:00,47.33,47.4,47.32,47.37,13800.0,37.734,37.7898,37.726,37.7659,13800.0
2012-05-21 09:50:00,47.4,47.41,47.34,47.37,34600.0,37.7898,37.7978,37.742,37.7659,34600.0
2012-05-21 09:55:00,47.35,47.53,47.26,47.53,23600.0,37.7499,37.8934,37.6782,37.8934,23600.0
2012-05-21 10:00:00,47.53,47.54,47.47,47.49,28500.0,37.8934,37.9014,37.8456,37.8615,28500.0
2012-05-21 10:05:00,47.5,47.56,47.48,47.56,37100.0,37.8695,37.9174,37.8536,37.9174,37100.0
2012-05-21 10:10:00,47.56,47.6,47.54,47.59,32600.0,37.9174,37.9492,37.9014,37.9413,32600.0
2012-05-21 10:15:00,47.58,47.82,47.58,47.78,54400.0,37.9333,38.1246,37.9333,38.0927,54400.0
2012-05-21 10:20:00,47.76,47.76,47.69,47.73,36000.0,38.0768,38.0768,38.021,38.0529,36000.0
2012-05-21 10:25:00,47.73,47.87,47.73,47.87,64200.0,38.0529,38.1645,38.0529,38.1645,64200.0
2012-05-21 10:30:00,47.87,47.99,47.86,47.96,39200.0,38.1645,38.2602,38.1565,38.2363,39200.0
2012-05-21 10:35:00,47.97,48.01,47.96,48.0,20100.0,38.2442,38.2761,38.2363,38.2681,20100.0
2012-05-21 10:40:00,47.99,48.05,47.97,48.03,36600.0,38.2602,38.308,38.2442,38.2921,36600.0
2012-05-21 10:45:00,48.04,48.05,48.0,48.0,16500.0,38.3,38.308,38.2681,38.2681,16500.0
2012-05-21 10:50:00,48.0,48.06,47.99,48.01,11200.0,38.2681,38.316,38.2602,38.2761,11200.0
2012-05-21 10:55:00,48.01,48.03,48.0,48.0,7600.0,38.2761,38.2921,38.2681,38.2681,7600.0
2012-05-21 11:00:00,48.0,48.01,47.98,47.98,20400.0,38.2681,38.2761,38.2522,38.2522,20400.0
2012-05-21 11:05:00,47.97,47.98,47.89,47.89,16800.0,38.2442,38.2522,38.1804,38.1804,16800.0
2012-05-21 11:10:00,47.88,47.88,47.82,47.84,17300.0,38.1725,38.1725,38.1246,38.1406,17300.0
2012-05-21 11:15:00,47.85,47.9,47.84,47.88,21900.0,38.1486,38.1884,38.1406,38.1725,21900.0
2012-05-21 11:20:00,47.88,47.88,47.83,47.83,11600.0,38.1725,38.1725,38.1326,38.1326,11600.0
2012-05-21 11:25:00,47.83,47.84,47.81,47.83,17800.0,38.1326,38.1406,38.1167,38.1326,17800.0
2012-05-21 11:30:00,47.84,47.85,47.79,47.8,18000.0,38.1406,38.1486,38.1007,38.1087,18000.0
2012-05-21 11:35:00,47.8,47.81,47.79,47.8,14200.0,38.1087,38.1167,38.1007,38.1087,14200.0
2012-05-21 11:40:00,47.79,47.8,47.77,47.77,9100.0,38.1007,38.1087,38.0848,38.0848,9100.0
2012-05-21 11:45:00,47.77,47.77,47.75,47.75,11000.0,38.0848,38.0848,38.0688,38.0688,11000.0
2012-05-21 11:50:00,47.75,47.76,47.72,47.73,23100.0,38.0688,38.0768,38.0449,38.0529,23100.0
2012-05-21 11:55:00,47.73,47.73,47.69,47.69,13600.0,38.0529,38.0529,38.021,38.021,13600.0
2012-05-21 12:00:00,47.7,47.73,47.69,47.73,20200.0,38.029,38.0529,38.021,38.0529,20200.0
2012-05-21 12:05:00,47.73,47.76,47.73,47.73,16300.0,38.0529,38.0768,38.0529,38.0529,16300.0
2012-05-21 12:10:00,47.73,47.8,47.72,47.78,58500.0,38.0529,38.1087,38.0449,38.0927,58500.0
2012-05-21 12:15:00,47.79,47.83,47.79,47.82,17300.0,38.1007,38.1326,38.1007,38.1246,17300.0
2012-05-21 12:20:00,47.82,47.85,47.82,47.84,12100.0,38.1246,38.1486,38.1246,38.1406,12100.0
2012-05-21 12:25:00,47.84,47.9,47.84,47.89,9600.0,38.1406,38.1884,38.1406,38.1804,9600.0
2012-05-21 12:30:00,47.9,47.9,47.84,47.84,12400.0,38.1884,38.1884,38.1406,38.1406,12400.0
2012-05-21 12:35:00,47.84,47.85,47.83,47.83,5500.0,38.1406,38.1486,38.1326,38.1326,5500.0
2012-05-21 12:40:00,47.84,47.84,47.82,47.82,9700.0,38.1406,38.1406,38.1246,38.1246,9700.0
2012-05-21 12:45:00,47.82,47.83,47.8,47.81,7400.0,38.1246,38.1326,38.1087,38.1167,7400.0
2012-05-21 12:50:00,47.8,47.82,47.77,47.77,11400.0,38.1087,38.1246,38.0848,38.0848,11400.0
2012-05-21 12:55:00,47.78,47.78,47.73,47.74,11400.0,38.0927,38.0927,38.0529,38.0609,11400.0
2012-05-21 13:00:00,47.74,47.79,47.73,47.76,16000.0,38.0609,38.1007,38.0529,38.0768,16000.0
2012-05-21 13:05:00,47.77,47.8,47.73,47.78,75700.0,38.0848,38.1087,38.0529,38.0927,75700.0
2012-05-21 13:10:00,47.78,47.83,47.77,47.77,9900.0,38.0927,38.1326,38.0848,38.0848,9900.0
2012-05-21 13:15:00,47.78,47.79,47.75,47.77,11700.0,38.0927,38.1007,38.0688,38.0848,11700.0
2012-05-21 13:20:00,47.77,47.78,47.76,47.78,6300.0,38.0848,38.0927,38.0768,38.0927,6300.0
2012-05-21 13:25:00,47.79,47.83,47.79,47.83,9600.0,38.1007,38.1326,38.1007,38.1326,9600.0
2012-05-21 13:30:00,47.82,47.84,47.78,47.78,17300.0,38.1246,38.1406,38.0927,38.0927,17300.0
2012-05-21 13:35:00,47.78,47.79,47.76,47.76,8600.0,38.0927,38.1007,38.0768,38.0768,8600.0
2012-05-21 13:40:00,47.76,47.76,47.74,47.76,13600.0,38.0768,38.0768,38.0609,38.0768,13600.0
2012-05-21 13:45:00,47.76,47.82,47.76,47.81,12900.0,38.0768,38.1246,38.0768,38.1167,12900.0
2012-05-21 13:50:00,47.82,47.82,47.78,47.79,16100.0,38.1246,38.1246,38.0927,38.1007,16100.0
2012-05-21 13:55:00,47.79,47.81,47.79,47.8,12700.0,38.1007,38.1167,38.1007,38.1087,12700.0
2012-05-21 14:00:00,47.8,47.81,47.75,47.75,15000.0,38.1087,38.1167,38.0688,38.0688,15000.0
2012-05-21 14:05:00,47.75,47.76,47.74,47.76,11800.0,38.0688,38.0768,38.0609,38.0768,11800.0
2012-05-21 14:10:00,47.76,47.76,47.73,47.73,48100.0,38.0768,38.0768,38.0529,38.0529,48100.0
2012-05-21 14:15:00,47.74,47.77,47.72,47.76,11900.0,38.0609,38.0848,38.0449,38.0768,11900.0
2012-05-21 14:20:00,47.78,47.85,47.77,47.77,14100.0,38.0927,38.1486,38.0848,38.0848,14100.0
2012-05-21 14:25:00,47.77,47.78,47.73,47.73,13800.0,38.0848,38.0927,38.0529,38.0529,13800.0
2012-05-21 14:30:00,47.73,47.74,47.73,47.73,2800.0,38.0529,38.0609,38.0529,38.0529,2800.0
2012-05-21 14:35:00,47.74,47.74,47.71,47.71,12400.0,38.0609,38.0609,38.0369,38.0369,12400.0
2012-05-21 14:40:00,47.72,47.76,47.71,47.72,13100.0,38.0449,38.0768,38.0369,38.0449,13100.0
2012-05-21 14:45:00,47.71,47.72,47.68,47.69,15400.0,38.0369,38.0449,38.013,38.021,15400.0
2012-05-21 14:50:00,47.69,47.74,47.69,47.73,8600.0,38.021,38.0609,38.021,38.0529,8600.0
2012-05-21 14:55:00,47.73,47.82,47.73,47.79,15700.0,38.0529,38.1246,38.0529,38.1007,15700.0
2012-05-21 15:00:00,47.79,47.82,47.77,47.77,21900.0,38.1007,38.1246,38.0848,38.0848,21900.0
2012-05-21 15:05:00,47.77,47.78,47.77,47.78,7400.0,38.0848,38.0927,38.0848,38.0927,7400.0
2012-05-21 15:10:00,47.77,47.81,47.77,47.8,12300.0,38.0848,38.1167,38.0848,38.1087,12300.0
2012-05-21 15:15:00,47.8,47.87,47.8,47.87,34100.0,38.1087,38.1645,38.1087,38.1645,34100.0
2012-05-21 15:20:00,47.88,47.95,47.88,47.94,29000.0,38.1725,38.2283,38.1725,38.2203,29000.0
2012-05-21 15:25:00,47.94,47.95,47.94,47.94,16400.0,38.2203,38.2283,38.2203,38.2203,16400.0
2012-05-21 15:30:00,47.94,47.95,47.85,47.9,52200.0,38.2203,38.2283,38.1486,38.1884,52200.0
2012-05-21 15:35:00,47.9,47.96,47.9,47.95,53300.0,38.1884,38.2363,38.1884,38.2283,53300.0
2012-05-21 15:40:00,47.95,47.98,47.94,47.98,26400.0,38.2283,38.2522,38.2203,38.2522,26400.0
2012-05-21 15:45:00,47.97,48.0,47.96,47.98,48700.0,38.2442,38.2681,38.2363,38.2522,48700.0
2012-05-21 15:50:00,47.98,48.01,47.95,47.97,54500.0,38.2522,38.2761,38.2283,38.2442,54500.0
2012-05-21 15:55:00,47.97,47.98,47.93,47.93,68300.0,38.2442,38.2522,38.2123,38.2123,68300.0
2012-05-22 09:30:00,47.97,47.97,47.67,47.81,22000.0,38.2442,38.2442,38.0051,38.1167,22000.0
2012-05-22 09:35:00,47.8,47.9,47.75,47.77,23600.0,38.1087,38.1884,38.0688,38.0848,23600.0
2012-05-22 09:40:00,47.77,47.82,47.75,47.81,17800.0,38.0848,38.1246,38.0688,38.1167,17800.0
2012-05-22 09:45:00,47.8,47.83,47.75,47.76,19200.0,38.1087,38.1326,38.0688,38.0768,19200.0
2012-05-22 09:50:00,47.76,47.96,47.75,47.94,51800.0,38.0768,38.2363,38.0688,38.2203,51800.0
2012-05-22 09:55:00,47.93,47.97,47.85,47.87,19200.0,38.2123,38.2442,38.1486,38.1645,19200.0
2012-05-22 10:00:00,47.88,47.97,47.86,47.96,20200.0,38.1725,38.2442,38.1565,38.2363,20200.0
2012-05-22 10:05:00,47.96,48.05,47.95,48.01,64300.0,38.2363,38.308,38.2283,38.2761,64300.0
2012-05-22 10:10:00,48.02,48.13,48.02,48.13,97600.0,38.2841,38.3718,38.2841,38.3718,97600.0
2012-05-22 10:15:00,48.12,48.15,48.12,48.14,9900.0,38.3638,38.3877,38.3638,38.3798,9900.0
2012-05-22 10:20:00,48.14,48.15,48.03,48.03,4400.0,38.3798,38.3877,38.2921,38.2921,4400.0
2012-05-22 10:25:00,48.04,48.1,48.02,48.04,19300.0,38.3,38.3479,38.2841,38.3,19300.0
2012-05-22 10:30:00,48.05,48.09,48.05,48.07,9400.0,38.308,38.3399,38.308,38.324,9400.0
2012-05-22 10:35:00,48.06,48.07,48.05,48.06,3300.0,38.316,38.324,38.308,38.316,3300.0
2012-05-22 10:40:00,48.07,48.1,48.07,48.1,29800.0,38.324,38.3479,38.324,38.3479,29800.0
2012-05-22 10:45:00,48.09,48.1,48.07,48.09,22700.0,38.3399,38.3479,38.324,38.3399,22700.0
2012-05-22 10:50:00,48.09,48.1,48.08,48.09,10700.0,38.3399,38.3479,38.3319,38.3399,10700.0
2012-05-22 10:55:00,48.09,48.14,48.08,48.14,21600.0,38.3399,38.3798,38.3319,38.3798,21600.0
2012-05-22 11:00:00,48.14,48.18,48.14,48.18,31300.0,38.3798,38.4117,38.3798,38.4117,31300.0
2012-05-22 11:05:00,48.18,48.2,48.17,48.19,27300.0,38.4117,38.4276,38.4037,38.4196,27300.0
2012-05-22 11:10:00,48.18,48.19,48.16,48.16,13500.0,38.4117,38.4196,38.3957,38.3957,13500.0
2012-05-22 11:15:00,48.16,48.17,48.15,48.16,12500.0,38.3957,38.4037,38.3877,38.3957,12500.0
2012-05-22 11:20:00,48.16,48.18,48.16,48.18,23100.0,38.3957,38.4117,38.3957,38.4117,23100.0
2012-05-22 11:25:00,48.17,48.18,48.17,48.17,13600.0,38.4037,38.4117,38.4037,38.4037,13600.0
2012-05-22 11:30:00,48.17,48.17,48.14,48.15,23500.0,38.4037,38.4037,38.3798,38.3877,23500.0
2012-05-22 11:35:00,48.16,48.16,48.13,48.14,16500.0,38.3957,38.3957,38.3718,38.3798,16500.0
2012-05-22 11:40:00,48.15,48.15,48.08,48.13,36100.0,38.3877,38.3877,38.3319,38.3718,36100.0
2012-05-22 11:45:00,48.12,48.14,48.12,48.14,4400.0,38.3638,38.3798,38.3638,38.3798,4400.0
2012-05-22 11:50:00,48.14,48.16,48.14,48.16,11600.0,38.3798,38.3957,38.3798,38.3957,11600.0
2012-05-22 11:55:00,48.16,48.16,48.05,48.06,21200.0,38.3957,38.3957,38.308,38.316,21200.0
2012-05-22 12:00:00,48.07,48.07,48.01,48.04,27000.0,38.324,38.324,38.2761,38.3,27000.0
2012-05-22 12:05:00,48.03,48.03,47.93,47.95,35900.0,38.2921,38.2921,38.2123,38.2283,35900.0
2012-05-22 12:10:00,47.95,47.97,47.94,47.96,37100.0,38.2283,38.2442,38.2203,38.2363,37100.0
2012-05-22 12:15:00,47.95,47.99,47.94,47.98,65800.0,38.2283,38.2602,38.2203,38.2522,65800.0
2012-05-22 12:20:00,47.98,48.06,47.98,48.05,43100.0,38.2522,38.316,38.2522,38.308,43100.0
2012-05-22 12:25:00,48.05,48.07,48.05,48.06,8800.0,38.308,38.324,38.308,38.316,8800.0
2012-05-22 12:30:00,48.07,48.09,48.07,48.07,16600.0,38.324,38.3399,38.324,38.324,16600.0
2012-05-22 12:35:00,48.06,48.09,48.06,48.09,18900.0,38.316,38.3399,38.316,38.3399,18900.0
2012-05-22 12:40:00,48.1,48.1,48.08,48.08,10300.0,38.3479,38.3479,38.3319,38.3319,10300.0
2012-05-22 12:45:00,48.08,48.11,48.08,48.09,23000.0,38.3319,38.3558,38.3319,38.3399,23000.0
2012-05-22 12:50:00,48.09,48.09,48.08,48.08,6800.0,38.3399,38.3399,38.3319,38.3319,6800.0
2012-05-22 12:55:00,48.09,48.1,48.09,48.09,9700.0,38.3399,38.3479,38.3399,38.3399,9700.0
2012-05-22 13:00:00,48.1,48.11,48.09,48.09,31100.0,38.3479,38.3558,38.3399,38.3399,31100.0
2012-05-22 13:05:00,48.08,48.1,48.08,48.09,6700.0,38.3319,38.3479,38.3319,38.3399,6700.0
2012-05-22 13:10:00,48.09,48.1,48.08,48.08,12700.0,38.3399,38.3479,38.3319,38.3319,12700.0
2012-05-22 13:15:00,48.08,48.09,47.99,48.0,23900.0,38.3319,38.3399,38.2602,38.2681,23900.0
2012-05-22 13:20:00,48.0,48.04,48.0,48.04,22000.0,38.2681,38.3,38.2681,38.3,22000.0
2012-05-22 13:25:00,48.04,48.05,48.03,48.03,7500.0,38.3,38.308,38.2921,38.2921,7500.0
2012-05-22 13:30:00,48.03,48.06,47.99,48.05,21700.0,38.2921,38.316,38.2602,38.308,21700.0
2012-05-22 13:35:00,48.07,48.07,48.05,48.05,40100.0,38.324,38.324,38.308,38.308,40100.0
2012-05-22 13:40:00,48.05,48.06,47.94,47.97,36300.0,38.308,38.316,38.2203,38.2442,36300.0
2012-05-22 13:45:00,47.96,48.01,47.94,48.01,12900.0,38.2363,38.2761,38.2203,38.2761,12900.0
2012-05-22 13:50:00,48.01,48.02,48.0,48.02,8500.0,38.2761,38.2841,38.2681,38.2841,8500.0
2012-05-22 13:55:00,48.02,48.04,48.02,48.04,24800.0,38.2841,38.3,38.2841,38.3,24800.0
2012-05-22 14:00:00,48.04,48.05,47.99,48.01,111800.0,38.3,38.308,38.2602,38.2761,111800.0
2012-05-22 14:05:00,48.01,48.03,47.98,48.03,28800.0,38.2761,38.2921,38.2522,38.2921,28800.0
2012-05-22 14:10:00,48.03,48.04,47.95,47.98,41400.0,38.2921,38.3,38.2283,38.2522,41400.0
2012-05-22 14:15:00,47.99,48.01,47.98,48.0,12900.0,38.2602,38.2761,38.2522,38.2681,12900.0
2012-05-22 14:20:00,47.99,48.02,47.98,48.02,25300.0,38.2602,38.2841,38.2522,38.2841,25300.0
2012-05-22 14:25:00,48.02,48.04,48.01,48.04,21600.0,38.2841,38.3,38.2761,38.3,21600.0
2012-05-22 14:30:00,48.03,48.04,47.88,47.88,68600.0,38.2921,38.3,38.1725,38.1725,68600.0
2012-05-22 14:35:00,47.88,47.9,47.87,47.9,9200.0,38.1725,38.1884,38.1645,38.1884,9200.0
2012-05-22 14:40:00,47.9,47.96,47.9,47.96,15400.0,38.1884,38.2363,38.1884,38.2363,15400.0
2012-05-22 14:45:00,47.96,47.97,47.92,47.96,17600.0,38.2363,38.2442,38.2044,38.2363,17600.0
2012-05-22 14:50:00,47.97,48.02,47.97,47.98,15200.0,38.2442,38.2841,38.2442,38.2522,15200.0
2012-05-22 14:55:00,47.97,48.0,47.95,47.98,11500.0,38.2442,38.2681,38.2283,38.2522,11500.0
2012-05-22 15:00:00,47.98,47.99,47.95,47.98,17700.0,38.2522,38.2602,38.2283,38.2522,17700.0
2012-05-22 15:05:00,47.99,48.02,47.98,47.99,12400.0,38.2602,38.2841,38.2522,38.2602,12400.0
2012-05-22 15:10:00,47.99,48.0,47.96,47.98,18700.0,38.2602,38.2681,38.2363,38.2522,18700.0
2012-05-22 15:15:00,47.98,47.99,47.92,47.92,17100.0,38.2522,38.2602,38.2044,38.2044,17100.0
2012-05-22 15:20:00,47.9,47.92,47.86,47.87,47100.0,38.1884,38.2044,38.1565,38.1645,47100.0
2012-05-22 15:25:00,47.88,47.92,47.85,47.85,23400.0,38.1725,38.2044,38.1486,38.1486,23400.0
2012-05-22 15:30:00,47.85,47.85,47.75,47.76,36400.0,38.1486,38.1486,38.0688,38.0768,36400.0
2012-05-22 15:35:00,47.75,47.8,47.7,47.71,47000.0,38.0688,38.1087,38.029,38.0369,47000.0
2012-05-22 15:40:00,47.71,47.76,47.69,47.72,66600.0,38.0369,38.0768,38.021,38.0449,66600.0
2012-05-22 15:45:00,47.72,47.75,47.59,47.61,34700.0,38.0449,38.0688,37.9413,37.9572,34700.0
2012-05-22 15:50:00,47.61,47.76,47.6,47.75,48500.0,37.9572,38.0768,37.9492,38.0688,48500.0
2012-05-22 15:55:00,47.74,47.88,47.7,47.88,92000.0,38.0609,38.1725,38.029,38.1725,92000.0
2012-05-23 09:30:00,47.51,47.62,47.42,47.54,36800.0,37.8775,37.9652,37.8057,37.9014,36800.0
2012-05-23 09:35:00,47.51,47.53,47.39,47.44,25400.0,37.8775,37.8934,37.7818,37.8217,25400.0
2012-05-23 09:40:00,47.43,47.51,47.41,47.47,12500.0,37.8137,37.8775,37.7978,37.8456,12500.0
2012-05-23 09:45:00,47.47,47.52,47.45,47.45,20200.0,37.8456,37.8855,37.8297,37.8297,20200.0
2012-05-23 09:50:00,47.45,47.5,47.45,47.49,12300.0,37.8297,37.8695,37.8297,37.8615,12300.0
2012-05-23 09:55:00,47.51,47.67,47.51,47.66,17700.0,37.8775,38.0051,37.8775,37.9971,17700.0
2012-05-23 10:00:00,47.67,47.72,47.64,47.65,17500.0,38.0051,38.0449,37.9811,37.9891,17500.0
2012-05-23 10:05:00,47.65,47.72,47.62,47.64,19200.0,37.9891,38.0449,37.9652,37.9811,19200.0
2012-05-23 10:10:00,47.65,47.65,47.57,47.59,16500.0,37.9891,37.9891,37.9253,37.9413,16500.0
2012-05-23 10:15:00,47.59,47.6,47.45,47.45,25900.0,37.9413,37.9492,37.8297,37.8297,25900.0
2012-05-23 10:20:00,47.45,47.48,47.43,47.45,19800.0,37.8297,37.8536,37.8137,37.8297,19800.0
2012-05-23 10:25:00,47.45,47.46,47.42,47.46,25900.0,37.8297,37.8376,37.8057,37.8376,25900.0
2012-05-23 10:30:00,47.46,47.48,47.37,47.37,16200.0,37.8376,37.8536,37.7659,37.7659,16200.0
2012-05-23 10:35:00,47.37,47.4,47.28,47.28,14400.0,37.7659,37.7898,37.6941,37.6941,14400.0
2012-05-23 10:40:00,47.27,47.37,47.24,47.35,11100.0,37.6861,37.7659,37.6622,37.7499,11100.0
2012-05-23 10:45:00,47.35,47.35,47.21,47.23,19800.0,37.7499,37.7499,37.6383,37.6543,19800.0
2012-05-23 10:50:00,47.24,47.3,47.24,47.27,21600.0,37.6622,37.7101,37.6622,37.6861,21600.0
2012-05-23 10:55:00,47.26,47.29,47.25,47.25,14500.0,37.6782,37.7021,37.6702,37.6702,14500.0
2012-05-23 11:00:00,47.25,47.29,47.25,47.27,13200.0,37.6702,37.7021,37.6702,37.6861,13200.0
2012-05-23 11:05:00,47.27,47.4,47.27,47.38,17300.0,37.6861,37.7898,37.6861,37.7738,17300.0
2012-05-23 11:10:00,47.38,47.39,47.35,47.36,15300.0,37.7738,37.7818,37.7499,37.7579,15300.0
2012-05-23 11:15:00,47.37,47.38,47.34,47.36,9700.0,37.7659,37.7738,37.742,37.7579,9700.0
2012-05-23 11:20:00,47.36,47.37,47.32,47.34,12600.0,37.7579,37.7659,37.726,37.742,12600.0
2012-05-23 11:25:00,47.33,47.34,47.27,47.28,15600.0,37.734,37.742,37.6861,37.6941,15600.0
2012-05-23 11:30:00,47.28,47.33,47.24,47.24,18200.0,37.6941,37.734,37.6622,37.6622,18200.0
2012-05-23 11:35:00,47.24,47.24,47.18,47.21,11400.0,37.6622,37.6622,37.6144,37.6383,11400.0
2012-05-23 11:40:00,47.21,47.33,47.21,47.28,19500.0,37.6383,37.734,37.6383,37.6941,19500.0
2012-05-23 11:45:00,47.27,47.28,47.23,47.25,22200.0,37.6861,37.6941,37.6543,37.6702,22200.0
2012-05-23 11:50:00,47.25,47.28,47.25,47.25,7300.0,37.6702,37.6941,37.6702,37.6702,7300.0
2012-05-23 11:55:00,47.25,47.26,47.23,47.25,17900.0,37.6702,37.6782,37.6543,37.6702,17900.0
2012-05-23 12:00:00,47.25,47.25,47.15,47.16,19900.0,37.6702,37.6702,37.5905,37.5985,19900.0
2012-05-23 12:05:00,47.16,47.18,47.11,47.12,21800.0,37.5985,37.6144,37.5586,37.5666,21800.0
2012-05-23 12:10:00,47.12,47.12,47.09,47.11,11600.0,37.5666,37.5666,37.5426,37.5586,11600.0
2012-05-23 12:15:00,47.1,47.16,47.1,47.16,14400.0,37.5506,37.5985,37.5506,37.5985,14400.0
2012-05-23 12:20:00,47.16,47.16,47.13,47.14,16200.0,37.5985,37.5985,37.5745,37.5825,16200.0
2012-05-23 12:25:00,47.14,47.15,47.12,47.14,12300.0,37.5825,37.5905,37.5666,37.5825,12300.0
2012-05-23 12:30:00,47.15,47.18,47.13,47.18,11300.0,37.5905,37.6144,37.5745,37.6144,11300.0
2012-05-23 12:35:00,47.17,47.2,47.16,47.2,11700.0,37.6064,37.6303,37.5985,37.6303,11700.0
2012-05-23 12:40:00,47.2,47.24,47.2,47.23,7900.0,37.6303,37.6622,37.6303,37.6543,7900.0
2012-05-23 12:45:00,47.24,47.25,47.22,47.24,14200.0,37.6622,37.6702,37.6463,37.6622,14200.0
2012-05-23 12:50:00,47.23,47.3,47.23,47.3,24100.0,37.6543,37.7101,37.6543,37.7101,24100.0
2012-05-23 12:55:00,47.29,47.3,47.27,47.28,22000.0,37.7021,37.7101,37.6861,37.6941,22000.0
2012-05-23 13:00:00,47.28,47.34,47.28,47.33,17600.0,37.6941,37.742,37.6941,37.734,17600.0
2012-05-23 13:05:00,47.32,47.32,47.3,47.32,14500.0,37.726,37.726,37.7101,37.726,14500.0
2012-05-23 13:10:00,47.32,47.36,47.32,47.35,11300.0,37.726,37.7579,37.726,37.7499,11300.0
2012-05-23 13:15:00,47.34,47.36,47.32,47.34,14400.0,37.742,37.7579,37.726,37.742,14400.0
2012-05-23 13:20:00,47.35,47.45,47.34,47.42,18500.0,37.7499,37.8297,37.742,37.8057,18500.0
2012-05-23 13:25:00,47.42,47.44,47.42,47.44,8400.0,37.8057,37.8217,37.8057,37.8217,8400.0
2012-05-23 13:30:00,47.44,47.49,47.43,47.43,16100.0,37.8217,37.8615,37.8137,37.8137,16100.0
2012-05-23 13:35:00,47.43,47.47,47.43,47.47,12900.0,37.8137,37.8456,37.8137,37.8456,12900.0
2012-05-23 13:40:00,47.48,47.51,47.46,47.48,7300.0,37.8536,37.8775,37.8376,37.8536,7300.0
2012-05-23 13:45:00,47.48,47.56,47.48,47.52,15500.0,37.8536,37.9174,37.8536,37.8855,15500.0
2012-05-23 13:50:00,47.53,47.54,47.49,47.49,15900.0,37.8934,37.9014,37.8615,37.8615,15900.0
2012-05-23 13:55:00,47.49,47.51,47.46,47.51,7700.0,37.8615,37.8775,37.8376,37.8775,7700.0
2012-05-23 14:00:00,47.51,47.52,47.44,47.44,19700.0,37.8775,37.8855,37.8217,37.8217,19700.0
2012-05-23 14:05:00,47.44,47.61,47.44,47.6,56500.0,37.8217,37.9572,37.8217,37.9492,56500.0
2012-05-23 14:10:00,47.6,47.61,47.54,47.55,20800.0,37.9492,37.9572,37.9014,37.9094,20800.0
2012-05-23 14:15:00,47.55,47.55,47.52,47.54,58700.0,37.9094,37.9094,37.8855,37.9014,58700.0
2012-05-23 14:20:00,47.53,47.54,47.5,47.5,11500.0,37.8934,37.9014,37.8695,37.8695,11500.0
2012-05-23 14:25:00,47.49,47.53,47.49,47.51,14200.0,37.8615,37.8934,37.8615,37.8775,14200.0
2012-05-23 14:30:00,47.5,47.57,47.5,47.57,20300.0,37.8695,37.9253,37.8695,37.9253,20300.0
2012-05-23 14:35:00,47.57,47.63,47.57,47.6,12900.0,37.9253,37.9732,37.9253,37.9492,12900.0
2012-05-23 14:40:00,47.6,47.73,47.58,47.65,26200.0,37.9492,38.0529,37.9333,37.9891,26200.0
2012-05-23 14:45:00,47.66,47.68,47.65,47.67,11600.0,37.9971,38.013,37.9891,38.0051,11600.0
2012-05-23 14:50:00,47.67,47.78,47.67,47.76,26400.0,38.0051,38.0927,38.0051,38.0768,26400.0
2012-05-23 14:55:00,47.76,47.81,47.75,47.81,20100.0,38.0768,38.1167,38.0688,38.1167,20100.0
2012-05-23 15:00:00,47.81,47.82,47.76,47.77,37300.0,38.1167,38.1246,38.0768,38.0848,37300.0
2012-05-23 15:05:00,47.76,47.81,47.72,47.8,24600.0,38.0768,38.1167,38.0449,38.1087,24600.0
2012-05-23 15:10:00,47.81,47.9,47.8,47.9,44900.0,38.1167,38.1884,38.1087,38.1884,44900.0
2012-05-23 15:15:00,47.9,47.91,47.86,47.9,41300.0,38.1884,38.1964,38.1565,38.1884,41300.0
2012-05-23 15:20:00,47.89,47.96,47.87,47.95,40100.0,38.1804,38.2363,38.1645,38.2283,40100.0
2012-05-23 15:25:00,47.95,48.04,47.94,48.01,35600.0,38.2283,38.3,38.2203,38.2761,35600.0
2012-05-23 15:30:00,48.02,48.12,48.01,48.09,43500.0,38.2841,38.3638,38.2761,38.3399,43500.0
2012-05-23 15:35:00,48.09,48.2,48.08,48.2,52400.0,38.3399,38.4276,38.3319,38.4276,52400.0
2012-05-23 15:40:00,48.2,48.32,48.19,48.31,49900.0,38.4276,38.5233,38.4196,38.5153,49900.0
2012-05-23 15:45:00,48.31,48.31,48.25,48.27,50300.0,38.5153,38.5153,38.4675,38.4834,50300.0
2012-05-23 15:50:00,48.28,48.28,48.11,48.15,111400.0,38.4914,38.4914,38.3558,38.3877,111400.0
2012-05-23 15:55:00,48.15,48.23,48.13,48.22,91900.0,38.3877,38.4515,38.3718,38.4435,91900.0
2012-05-24 09:30:00,48.23,48.25,48.1,48.13,25700.0,38.4515,38.4675,38.3479,38.3718,25700.0
2012-05-24 09:35:00,48.09,48.1,47.96,48.01,37700.0,38.3399,38.3479,38.2363,38.2761,37700.0
2012-05-24 09:40:00,48.0,48.03,47.95,48.01,12500.0,38.2681,38.2921,38.2283,38.2761,12500.0
2012-05-24 09:45:00,48.03,48.04,47.98,48.01,59800.0,38.2921,38.3,38.2522,38.2761,59800.0
2012-05-24 09:50:00,48.01,48.05,47.97,47.98,53100.0,38.2761,38.308,38.2442,38.2522,53100.0
2012-05-24 09:55:00,47.98,48.01,47.96,47.98,61600.0,38.2522,38.2761,38.2363,38.2522,61600.0
2012-05-24 10:00:00,47.97,47.99,47.8,47.87,210800.0,38.2442,38.2602,38.1087,38.1645,210800.0
2012-05-24 10:05:00,47.88,47.91,47.87,47.88,21200.0,38.1725,38.1964,38.1645,38.1725,21200.0
2012-05-24 10:10:00,47.88,47.9,47.88,47.9,19400.0,38.1725,38.1884,38.1725,38.1884,19400.0
2012-05-24 10:15:00,47.89,48.07,47.87,48.01,118500.0,38.1804,38.324,38.1645,38.2761,118500.0
2012-05-24 10:20:00,48.01,48.02,47.95,47.98,22200.0,38.2761,38.2841,38.2283,38.2522,22200.0
2012-05-24 10:25:00,47.98,48.0,47.95,48.0,26300.0,38.2522,38.2681,38.2283,38.2681,26300.0
2012-05-24 10:30:00,48.0,48.03,47.98,48.02,44000.0,38.2681,38.2921,38.2522,38.2841,44000.0
2012-05-24 10:35:00,48.02,48.02,47.97,47.98,23500.0,38.2841,38.2841,38.2442,38.2522,23500.0
2012-05-24 10:40:00,47.99,48.0,47.92,47.94,46500.0,38.2602,38.2681,38.2044,38.2203,46500.0
2012-05-24 10:45:00,47.94,47.94,47.89,47.89,12900.0,38.2203,38.2203,38.1804,38.1804,12900.0
2012-05-24 10:50:00,47.9,47.94,47.85,47.86,18600.0,38.1884,38.2203,38.1486,38.1565,18600.0
2012-05-24 10:55:00,47.86,47.89,47.81,47.83,31600.0,38.1565,38.1804,38.1167,38.1326,31600.0
2012-05-24 11:00:00,47.82,47.85,47.82,47.83,30700.0,38.1246,38.1486,38.1246,38.1326,30700.0
2012-05-24 11:05:00,47.83,47.92,47.83,47.87,29400.0,38.1326,38.2044,38.1326,38.1645,29400.0
2012-05-24 11:10:00,47.87,47.96,47.87,47.93,22800.0,38.1645,38.2363,38.1645,38.2123,22800.0
2012-05-24 11:15:00,47.92,47.92,47.85,47.89,64500.0,38.2044,38.2044,38.1486,38.1804,64500.0
2012-05-24 11:20:00,47.88,47.89,47.8,47.83,25600.0,38.1725,38.1804,38.1087,38.1326,25600.0
2012-05-24 11:25:00,47.84,47.85,47.82,47.83,18800.0,38.1406,38.1486,38.1246,38.1326,18800.0
2012-05-24 11:30:00,47.83,47.84,47.75,47.78,32400.0,38.1326,38.1406,38.0688,38.0927,32400.0
2012-05-24 11:35:00,47.78,47.81,47.76,47.8,11500.0,38.0927,38.1167,38.0768,38.1087,11500.0
2012-05-24 11:40:00,47.8,47.81,47.75,47.78,51400.0,38.1087,38.1167,38.0688,38.0927,51400.0
2012-05-24 11:45:00,47.77,47.77,47.74,47.76,22500.0,38.0848,38.0848,38.0609,38.0768,22500.0
2012-05-24 11:50:00,47.76,47.77,47.73,47.74,22700.0,38.0768,38.0848,38.0529,38.0609,22700.0
2012-05-24 11:55:00,47.73,47.73,47.65,47.65,21700.0,38.0529,38.0529,37.9891,37.9891,21700.0
2012-05-24 12:00:00,47.65,47.66,47.55,47.61,21400.0,37.9891,37.9971,37.9094,37.9572,21400.0
2012-05-24 12:05:00,47.61,47.64,47.61,47.63,14000.0,37.9572,37.9811,37.9572,37.9732,14000.0
2012-05-24 12:10:00,47.63,47.65,47.54,47.55,26300.0,37.9732,37.9891,37.9014,37.9094,26300.0
2012-05-24 12:15:00,47.54,47.58,47.52,47.55,25400.0,37.9014,37.9333,37.8855,37.9094,25400.0
2012-05-24 12:20:00,47.55,47.59,47.55,47.58,13500.0,37.9094,37.9413,37.9094,37.9333,13500.0
2012-05-24 12:25:00,47.58,47.59,47.53,47.54,15500.0,37.9333,37.9413,37.8934,37.9014,15500.0
2012-05-24 12:30:00,47.53,47.59,47.52,47.58,14700.0,37.8934,37.9413,37.8855,37.9333,14700.0
2012-05-24 12:35:00,47.58,47.63,47.58,47.6,12900.0,37.9333,37.9732,37.9333,37.9492,12900.0
2012-05-24 12:40:00,47.61,47.65,47.6,47.63,10300.0,37.9572,37.9891,37.9492,37.9732,10300.0
2012-05-24 12:45:00,47.62,47.69,47.62,47.67,74400.0,37.9652,38.021,37.9652,38.0051,74400.0
2012-05-24 12:50:00,47.68,47.7,47.65,47.69,46500.0,38.013,38.029,37.9891,38.021,46500.0
2012-05-24 12:55:00,47.7,47.71,47.68,47.69,23400.0,38.029,38.0369,38.013,38.021,23400.0
2012-05-24 13:00:00,47.69,47.76,47.69,47.76,14200.0,38.021,38.0768,38.021,38.0768,14200.0
2012-05-24 13:05:00,47.76,47.78,47.75,47.76,7900.0,38.0768,38.0927,38.0688,38.0768,7900.0
2012-05-24 13:10:00,47.76,47.77,47.67,47.74,100200.0,38.0768,38.0848,38.0051,38.0609,100200.0
2012-05-24 13:15:00,47.76,47.78,47.73,47.75,24800.0,38.0768,38.0927,38.0529,38.0688,24800.0
2012-05-24 13:20:00,47.75,47.76,47.67,47.68,42900.0,38.0688,38.0768,38.0051,38.013,42900.0
2012-05-24 13:25:00,47.67,47.69,47.59,47.61,18800.0,38.0051,38.021,37.9413,37.9572,18800.0
2012-05-24 13:30:00,47.61,47.61,47.55,47.59,21100.0,37.9572,37.9572,37.9094,37.9413,21100.0
2012-05-24 13:35:00,47.59,47.59,47.55,47.56,21300.0,37.9413,37.9413,37.9094,37.9174,21300.0
2012-05-24 13:40:00,47.55,47.55,47.49,47.52,30000.0,37.9094,37.9094,37.8615,37.8855,30000.0
2012-05-24 13:45:00,47.52,47.56,47.52,47.53,15100.0,37.8855,37.9174,37.8855,37.8934,15100.0
2012-05-24 13:50:00,47.54,47.56,47.52,47.53,23300.0,37.9014,37.9174,37.8855,37.8934,23300.0
2012-05-24 13:55:00,47.53,47.54,47.5,47.51,51300.0,37.8934,37.9014,37.8695,37.8775,51300.0
2012-05-24 14:00:00,47.51,47.6,47.5,47.58,87300.0,37.8775,37.9492,37.8695,37.9333,87300.0
2012-05-24 14:05:00,47.57,47.65,47.57,47.65,12300.0,37.9253,37.9891,37.9253,37.9891,12300.0
2012-05-24 14:10:00,47.65,47.65,47.56,47.58,17700.0,37.9891,37.9891,37.9174,37.9333,17700.0
2012-05-24 14:15:00,47.59,47.64,47.56,47.58,21700.0,37.9413,37.9811,37.9174,37.9333,21700.0
2012-05-24 14:20:00,47.58,47.58,47.54,47.57,25400.0,37.9333,37.9333,37.9014,37.9253,25400.0
2012-05-24 14:25:00,47.57,47.59,47.55,47.56,25900.0,37.9253,37.9413,37.9094,37.9174,25900.0
2012-05-24 14:30:00,47.56,47.59,47.51,47.59,141800.0,37.9174,37.9413,37.8775,37.9413,141800.0
2012-05-24 14:35:00,47.59,47.63,47.48,47.49,71400.0,37.9413,37.9732,37.8536,37.8615,71400.0
2012-05-24 14:40:00,47.49,47.49,47.39,47.48,35700.0,37.8615,37.8615,37.7818,37.8536,35700.0
2012-05-24 14:45:00,47.49,47.57,47.48,47.57,23900.0,37.8615,37.9253,37.8536,37.9253,23900.0
2012-05-24 14:50:00,47.56,47.59,47.55,47.58,20600.0,37.9174,37.9413,37.9094,37.9333,20600.0
2012-05-24 14:55:00,47.58,47.61,47.57,47.6,26700.0,37.9333,37.9572,37.9253,37.9492,26700.0
2012-05-24 15:00:00,47.6,47.7,47.59,47.6,85600.0,37.9492,38.029,37.9413,37.9492,85600.0
2012-05-24 15:05:00,47.6,47.63,47.59,47.6,51400.0,37.9492,37.9732,37.9413,37.9492,51400.0
2012-05-24 15:10:00,47.6,47.6,47.55,47.57,65800.0,37.9492,37.9492,37.9094,37.9253,65800.0
2012-05-24 15:15:00,47.57,47.61,47.56,47.6,79000.0,37.9253,37.9572,37.9174,37.9492,79000.0
2012-05-24 15:20:00,47.59,47.61,47.57,47.61,139700.0,37.9413,37.9572,37.9253,37.9572,139700.0
2012-05-24 15:25:00,47.61,47.72,47.61,47.68,78400.0,37.9572,38.0449,37.9572,38.013,78400.0
2012-05-24 15:30:00,47.69,47.74,47.69,47.72,41300.0,38.021,38.0609,38.021,38.0449,41300.0
2012-05-24 15:35:00,47.72,47.73,47.66,47.7,32300.0,38.0449,38.0529,37.9971,38.029,32300.0
2012-05-24 15:40:00,47.69,47.73,47.62,47.63,50600.0,38.021,38.0529,37.9652,37.9732,50600.0
2012-05-24 15:45:00,47.64,47.66,47.61,47.63,110100.0,37.9811,37.9971,37.9572,37.9732,110100.0
2012-05-24 15:50:00,47.63,47.66,47.62,47.63,120500.0,37.9732,37.9971,37.9652,37.9732,120500.0
2012-05-24 15:55:00,47.64,47.73,47.63,47.7,106300.0,37.9811,38.0529,37.9732,38.029,106300.0
2012-05-25 09:30:00,47.83,47.97,47.74,47.85,28300.0,38.1326,38.2442,38.0609,38.1486,28300.0
2012-05-25 09:35:00,47.81,48.02,47.81,48.01,10000.0,38.1167,38.2841,38.1167,38.2761,10000.0
2012-05-25 09:40:00,47.96,48.01,47.94,47.96,40800.0,38.2363,38.2761,38.2203,38.2363,40800.0
2012-05-25 09:45:00,47.98,47.98,47.84,47.85,14000.0,38.2522,38.2522,38.1406,38.1486,14000.0
2012-05-25 09:50:00,47.85,47.98,47.85,47.98,30300.0,38.1486,38.2522,38.1486,38.2522,30300.0
2012-05-25 09:55:00,47.96,48.04,47.96,48.04,9400.0,38.2363,38.3,38.2363,38.3,9400.0
2012-05-25 10:00:00,48.04,48.04,47.99,48.03,13900.0,38.3,38.3,38.2602,38.2921,13900.0
2012-05-25 10:05:00,48.03,48.04,47.99,48.01,16100.0,38.2921,38.3,38.2602,38.2761,16100.0
2012-05-25 10:10:00,48.01,48.01,47.98,48.0,46300.0,38.2761,38.2761,38.2522,38.2681,46300.0
2012-05-25 10:15:00,48.0,48.04,47.97,48.03,16500.0,38.2681,38.3,38.2442,38.2921,16500.0
2012-05-25 10:20:00,48.03,48.06,48.01,48.06,8800.0,38.2921,38.316,38.2761,38.316,8800.0
2012-05-25 10:25:00,48.07,48.09,48.0,48.04,22900.0,38.324,38.3399,38.2681,38.3,22900.0
2012-05-25 10:30:00,48.07,48.1,48.04,48.09,9700.0,38.324,38.3479,38.3,38.3399,9700.0
2012-05-25 10:35:00,48.09,48.12,48.06,48.06,7300.0,38.3399,38.3638,38.316,38.316,7300.0
2012-05-25 10:40:00,48.05,48.07,47.99,48.02,28300.0,38.308,38.324,38.2602,38.2841,28300.0
2012-05-25 10:45:00,48.03,48.03,47.99,48.0,21100.0,38.2921,38.2921,38.2602,38.2681,21100.0
2012-05-25 10:50:00,48.0,48.01,47.98,48.01,22000.0,38.2681,38.2761,38.2522,38.2761,22000.0
2012-05-25 10:55:00,48.02,48.03,47.98,47.98,15900.0,38.2841,38.2921,38.2522,38.2522,15900.0
2012-05-25 11:00:00,47.99,48.05,47.99,48.04,10900.0,38.2602,38.308,38.2602,38.3,10900.0
2012-05-25 11:05:00,48.04,48.09,48.03,48.07,9300.0,38.3,38.3399,38.2921,38.324,9300.0
2012-05-25 11:10:00,48.06,48.09,48.03,48.09,6900.0,38.316,38.3399,38.2921,38.3399,6900.0
2012-05-25 11:15:00,48.09,48.1,48.03,48.06,9800.0,38.3399,38.3479,38.2921,38.316,9800.0
2012-05-25 11:20:00,48.06,48.09,48.04,48.08,18700.0,38.316,38.3399,38.3,38.3319,18700.0
2012-05-25 11:25:00,48.09,48.09,48.03,48.05,20500.0,38.3399,38.3399,38.2921,38.308,20500.0
2012-05-25 11:30:00,48.04,48.07,48.0,48.05,25600.0,38.3,38.324,38.2681,38.308,25600.0
2012-05-25 11:35:00,48.05,48.05,48.0,48.02,20300.0,38.308,38.308,38.2681,38.2841,20300.0
2012-05-25 11:40:00,48.02,48.04,48.0,48.01,24300.0,38.2841,38.3,38.2681,38.2761,24300.0
2012-05-25 11:45:00,48.01,48.03,48.0,48.03,9800.0,38.2761,38.2921,38.2681,38.2921,9800.0
2012-05-25 11:50:00,48.03,48.07,48.0,48.03,14200.0,38.2921,38.324,38.2681,38.2921,14200.0
2012-05-25 11:55:00,48.03,48.05,48.01,48.05,11200.0,38.2921,38.308,38.2761,38.308,11200.0
2012-05-25 12:00:00,48.05,48.05,48.02,48.05,12400.0,38.308,38.308,38.2841,38.308,12400.0
2012-05-25 12:05:00,48.05,48.12,48.05,48.12,11200.0,38.308,38.3638,38.308,38.3638,11200.0
2012-05-25 12:10:00,48.11,48.12,48.09,48.1,6900.0,38.3558,38.3638,38.3399,38.3479,6900.0
2012-05-25 12:15:00,48.09,48.09,48.03,48.05,7200.0,38.3399,38.3399,38.2921,38.308,7200.0
2012-05-25 12:20:00,48.04,48.05,48.04,48.05,9200.0,38.3,38.308,38.3,38.308,9200.0
2012-05-25 12:25:00,48.04,48.05,48.01,48.01,15500.0,38.3,38.308,38.2761,38.2761,15500.0
2012-05-25 12:30:00,48.01,48.01,47.97,47.97,13500.0,38.2761,38.2761,38.2442,38.2442,13500.0
2012-05-25 12:35:00,47.97,48.0,47.97,48.0,13400.0,38.2442,38.2681,38.2442,38.2681,13400.0
2012-05-25 12:40:00,48.01,48.01,48.0,48.01,4600.0,38.2761,38.2761,38.2681,38.2761,4600.0
2012-05-25 12:45:00,48.01,48.04,48.01,48.02,17800.0,38.2761,38.3,38.2761,38.2841,17800.0
2012-05-25 12:50:00,48.01,48.02,47.97,48.02,11000.0,38.2761,38.2841,38.2442,38.2841,11000.0
2012-05-25 12:55:00,48.02,48.03,48.0,48.03,4200.0,38.2841,38.2921,38.2681,38.2921,4200.0
2012-05-25 13:00:00,48.03,48.03,47.98,47.99,6300.0,38.2921,38.2921,38.2522,38.2602,6300.0
2012-05-25 13:05:00,47.99,48.01,47.98,48.0,5800.0,38.2602,38.2761,38.2522,38.2681,5800.0
2012-05-25 13:10:00,48.0,48.03,48.0,48.02,7500.0,38.2681,38.2921,38.2681,38.2841,7500.0
2012-05-25 13:15:00,48.03,48.05,48.01,48.05,6000.0,38.2921,38.308,38.2761,38.308,6000.0
2012-05-25 13:20:00,48.05,48.09,48.04,48.05,8100.0,38.308,38.3399,38.3,38.308,8100.0
2012-05-25 13:25:00,48.05,48.06,48.04,48.05,8900.0,38.308,38.316,38.3,38.308,8900.0
2012-05-25 13:30:00,48.05,48.05,48.03,48.04,3500.0,38.308,38.308,38.2921,38.3,3500.0
2012-05-25 13:35:00,48.04,48.06,48.04,48.05,6200.0,38.3,38.316,38.3,38.308,6200.0
2012-05-25 13:40:00,48.04,48.06,48.04,48.06,12100.0,38.3,38.316,38.3,38.316,12100.0
2012-05-25 13:45:00,48.06,48.06,48.04,48.06,7300.0,38.316,38.316,38.3,38.316,7300.0
2012-05-25 13:50:00,48.06,48.07,48.04,48.06,9700.0,38.316,38.324,38.3,38.316,9700.0
2012-05-25 13:55:00,48.05,48.07,48.04,48.05,6500.0,38.308,38.324,38.3,38.308,6500.0
2012-05-25 14:00:00,48.04,48.04,48.01,48.01,6200.0,38.3,38.3,38.2761,38.2761,6200.0
2012-05-25 14:05:00,48.01,48.03,48.01,48.01,7800.0,38.2761,38.2921,38.2761,38.2761,7800.0
2012-05-25 14:10:00,48.01,48.02,48.0,48.02,5500.0,38.2761,38.2841,38.2681,38.2841,5500.0
2012-05-25 14:15:00,48.01,48.02,47.95,47.96,14700.0,38.2761,38.2841,38.2283,38.2363,14700.0
2012-05-25 14:20:00,47.95,47.95,47.89,47.9,14000.0,38.2283,38.2283,38.1804,38.1884,14000.0
2012-05-25 14:25:00,47.9,47.98,47.9,47.96,22600.0,38.1884,38.2522,38.1884,38.2363,22600.0
2012-05-25 14:30:00,47.96,47.97,47.93,47.93,4600.0,38.2363,38.2442,38.2123,38.2123,4600.0
2012-05-25 14:35:00,47.93,47.97,47.93,47.96,8800.0,38.2123,38.2442,38.2123,38.2363,8800.0
2012-05-25 14:40:00,47.96,47.96,47.93,47.95,10700.0,38.2363,38.2363,38.2123,38.2283,10700.0
2012-05-25 14:45:00,47.95,47.96,47.89,47.94,26200.0,38.2283,38.2363,38.1804,38.2203,26200.0
2012-05-25 14:50:00,47.93,47.97,47.92,47.96,12600.0,38.2123,38.2442,38.2044,38.2363,12600.0
2012-05-25 14:55:00,47.96,47.96,47.92,47.95,9900.0,38.2363,38.2363,38.2044,38.2283,9900.0
2012-05-25 15:00:00,47.96,48.02,47.94,48.0,15700.0,38.2363,38.2841,38.2203,38.2681,15700.0
2012-05-25 15:05:00,47.99,48.0,47.96,47.99,17000.0,38.2602,38.2681,38.2363,38.2602,17000.0
2012-05-25 15:10:00,48.0,48.03,47.98,47.99,34400.0,38.2681,38.2921,38.2522,38.2602,34400.0
2012-05-25 15:15:00,47.99,48.01,47.97,47.99,31800.0,38.2602,38.2761,38.2442,38.2602,31800.0
2012-05-25 15:20:00,47.99,47.99,47.92,47.92,33100.0,38.2602,38.2602,38.2044,38.2044,33100.0
2012-05-25 15:25:00,47.92,47.99,47.92,47.99,29400.0,38.2044,38.2602,38.2044,38.2602,29400.0
2012-05-25 15:30:00,47.99,48.01,47.9,47.98,52000.0,38.2602,38.2761,38.1884,38.2522,52000.0
2012-05-25 15:35:00,47.98,47.99,47.95,47.97,18500.0,38.2522,38.2602,38.2283,38.2442,18500.0
2012-05-25 15:40:00,47.98,48.02,47.97,48.02,16800.0,38.2522,38.2841,38.2442,38.2841,16800.0
2012-05-25 15:45:00,48.02,48.05,48.0,48.02,28500.0,38.2841,38.308,38.2681,38.2841,28500.0
2012-05-25 15:50:00,48.01,48.02,47.97,47.97,36600.0,38.2761,38.2841,38.2442,38.2442,36600.0
2012-05-25 15:55:00,47.97,48.02,47.97,48.02,44900.0,38.2442,38.2841,38.2442,38.2841,44900.0
2012-05-29 09:30:00,48.17,48.28,48.02,48.07,53400.0,38.4037,38.4914,38.2841,38.324,53400.0
2012-05-29 09:35:00,48.08,48.15,48.08,48.15,24900.0,38.3319,38.3877,38.3319,38.3877,24900.0
2012-05-29 09:40:00,48.14,48.22,48.13,48.2,42400.0,38.3798,38.4435,38.3718,38.4276,42400.0
2012-05-29 09:45:00,48.22,48.3,48.21,48.25,6700.0,38.4435,38.5073,38.4356,38.4675,6700.0
2012-05-29 09:50:00,48.27,48.3,48.26,48.28,6900.0,38.4834,38.5073,38.4754,38.4914,6900.0
2012-05-29 09:55:00,48.28,48.33,48.22,48.23,12500.0,38.4914,38.5312,38.4435,38.4515,12500.0
2012-05-29 10:00:00,48.21,48.29,48.2,48.29,28700.0,38.4356,38.4993,38.4276,38.4993,28700.0
2012-05-29 10:05:00,48.3,48.37,48.3,48.35,48300.0,38.5073,38.5631,38.5073,38.5472,48300.0
2012-05-29 10:10:00,48.36,48.45,48.36,48.44,37400.0,38.5552,38.6269,38.5552,38.6189,37400.0
2012-05-29 10:15:00,48.43,48.5,48.42,48.5,8900.0,38.611,38.6668,38.603,38.6668,8900.0
2012-05-29 10:20:00,48.49,48.53,48.49,48.51,8400.0,38.6588,38.6907,38.6588,38.6747,8400.0
2012-05-29 10:25:00,48.52,48.55,48.51,48.54,6900.0,38.6827,38.7066,38.6747,38.6987,6900.0
2012-05-29 10:30:00,48.54,48.66,48.54,48.63,30600.0,38.6987,38.7943,38.6987,38.7704,30600.0
2012-05-29 10:35:00,48.63,48.65,48.59,48.63,57000.0,38.7704,38.7864,38.7385,38.7704,57000.0
2012-05-29 10:40:00,48.64,48.64,48.57,48.64,21000.0,38.7784,38.7784,38.7226,38.7784,21000.0
2012-05-29 10:45:00,48.64,48.65,48.59,48.64,14200.0,38.7784,38.7864,38.7385,38.7784,14200.0
2012-05-29 10:50:00,48.63,48.64,48.6,48.61,15700.0,38.7704,38.7784,38.7465,38.7545,15700.0
2012-05-29 10:55:00,48.62,48.64,48.6,48.63,14200.0,38.7624,38.7784,38.7465,38.7704,14200.0
2012-05-29 11:00:00,48.62,48.7,48.62,48.68,19300.0,38.7624,38.8262,38.7624,38.8103,19300.0
2012-05-29 11:05:00,48.7,48.76,48.69,48.73,52300.0,38.8262,38.8741,38.8182,38.8501,52300.0
2012-05-29 11:10:00,48.73,48.76,48.72,48.75,26800.0,38.8501,38.8741,38.8422,38.8661,26800.0
2012-05-29 11:15:00,48.74,48.76,48.7,48.7,12000.0,38.8581,38.8741,38.8262,38.8262,12000.0
2012-05-29 11:20:00,48.7,48.7,48.64,48.64,14300.0,38.8262,38.8262,38.7784,38.7784,14300.0
2012-05-29 11:25:00,48.64,48.65,48.63,48.64,19400.0,38.7784,38.7864,38.7704,38.7784,19400.0
2012-05-29 11:30:00,48.64,48.65,48.63,48.65,15800.0,38.7784,38.7864,38.7704,38.7864,15800.0
2012-05-29 11:35:00,48.65,48.65,48.51,48.55,63500.0,38.7864,38.7864,38.6747,38.7066,63500.0
2012-05-29 11:40:00,48.55,48.59,48.51,48.52,29800.0,38.7066,38.7385,38.6747,38.6827,29800.0
2012-05-29 11:45:00,48.52,48.53,48.43,48.46,10000.0,38.6827,38.6907,38.611,38.6349,10000.0
2012-05-29 11:50:00,48.47,48.52,48.45,48.52,9800.0,38.6429,38.6827,38.6269,38.6827,9800.0
2012-05-29 11:55:00,48.52,48.53,48.41,48.41,35800.0,38.6827,38.6907,38.595,38.595,35800.0
2012-05-29 12:00:00,48.4,48.48,48.36,48.39,39500.0,38.587,38.6508,38.5552,38.5791,39500.0
2012-05-29 12:05:00,48.38,48.4,48.37,48.38,11100.0,38.5711,38.587,38.5631,38.5711,11100.0
2012-05-29 12:10:00,48.38,48.44,48.38,48.39,40100.0,38.5711,38.6189,38.5711,38.5791,40100.0
2012-05-29 12:15:00,48.38,48.46,48.37,48.46,15000.0,38.5711,38.6349,38.5631,38.6349,15000.0
2012-05-29 12:20:00,48.46,48.49,48.46,48.47,17500.0,38.6349,38.6588,38.6349,38.6429,17500.0
2012-05-29 12:25:00,48.46,48.51,48.46,48.48,11700.0,38.6349,38.6747,38.6349,38.6508,11700.0
2012-05-29 12:30:00,48.49,48.49,48.42,48.44,15800.0,38.6588,38.6588,38.603,38.6189,15800.0
2012-05-29 12:35:00,48.43,48.47,48.42,48.47,5900.0,38.611,38.6429,38.603,38.6429,5900.0
2012-05-29 12:40:00,48.48,48.54,48.48,48.53,17100.0,38.6508,38.6987,38.6508,38.6907,17100.0
2012-05-29 12:45:00,48.54,48.62,48.53,48.61,22600.0,38.6987,38.7624,38.6907,38.7545,22600.0
2012-05-29 12:50:00,48.61,48.66,48.6,48.66,9300.0,38.7545,38.7943,38.7465,38.7943,9300.0
2012-05-29 12:55:00,48.65,48.66,48.61,48.61,18000.0,38.7864,38.7943,38.7545,38.7545,18000.0
2012-05-29 13:00:00,48.6,48.61,48.55,48.58,14200.0,38.7465,38.7545,38.7066,38.7306,14200.0
2012-05-29 13:05:00,48.55,48.58,48.55,48.57,14700.0,38.7066,38.7306,38.7066,38.7226,14700.0
2012-05-29 13:10:00,48.58,48.62,48.58,48.61,11100.0,38.7306,38.7624,38.7306,38.7545,11100.0
2012-05-29 13:15:00,48.6,48.61,48.58,48.58,12000.0,38.7465,38.7545,38.7306,38.7306,12000.0
2012-05-29 13:20:00,48.58,48.6,48.54,48.59,43100.0,38.7306,38.7465,38.6987,38.7385,43100.0
2012-05-29 13:25:00,48.58,48.58,48.55,48.55,10300.0,38.7306,38.7306,38.7066,38.7066,10300.0
2012-05-29 13:30:00,48.55,48.58,48.51,48.57,13500.0,38.7066,38.7306,38.6747,38.7226,13500.0
2012-05-29 13:35:00,48.57,48.61,48.57,48.59,13600.0,38.7226,38.7545,38.7226,38.7385,13600.0
2012-05-29 13:40:00,48.6,48.7,48.6,48.7,10200.0,38.7465,38.8262,38.7465,38.8262,10200.0
2012-05-29 13:45:00,48.7,48.76,48.7,48.75,37600.0,38.8262,38.8741,38.8262,38.8661,37600.0
2012-05-29 13:50:00,48.75,48.75,48.68,48.68,10400.0,38.8661,38.8661,38.8103,38.8103,10400.0
2012-05-29 13:55:00,48.69,48.7,48.68,48.69,11700.0,38.8182,38.8262,38.8103,38.8182,11700.0
2012-05-29 14:00:00,48.7,48.7,48.67,48.69,13000.0,38.8262,38.8262,38.8023,38.8182,13000.0
2012-05-29 14:05:00,48.7,48.7,48.68,48.68,18600.0,38.8262,38.8262,38.8103,38.8103,18600.0
2012-05-29 14:10:00,48.68,48.78,48.68,48.74,18100.0,38.8103,38.89,38.8103,38.8581,18100.0
2012-05-29 14:15:00,48.75,48.77,48.73,48.75,15700.0,38.8661,38.882,38.8501,38.8661,15700.0
2012-05-29 14:20:00,48.75,48.76,48.74,48.74,4700.0,38.8661,38.8741,38.8581,38.8581,4700.0
2012-05-29 14:25:00,48.75,48.76,48.74,48.75,5400.0,38.8661,38.8741,38.8581,38.8661,5400.0
2012-05-29 14:30:00,48.76,48.77,48.74,48.74,8500.0,38.8741,38.882,38.8581,38.8581,8500.0
2012-05-29 14:35:00,48.74,48.8,48.74,48.74,24800.0,38.8581,38.9059,38.8581,38.8581,24800.0
2012-05-29 14:40:00,48.75,48.75,48.64,48.64,6700.0,38.8661,38.8661,38.7784,38.7784,6700.0
2012-05-29 14:45:00,48.64,48.66,48.62,48.63,18100.0,38.7784,38.7943,38.7624,38.7704,18100.0
2012-05-29 14:50:00,48.63,48.66,48.63,48.66,16000.0,38.7704,38.7943,38.7704,38.7943,16000.0
2012-05-29 14:55:00,48.66,48.71,48.66,48.7,25400.0,38.7943,38.8342,38.7943,38.8262,25400.0
2012-05-29 15:00:00,48.7,48.7,48.67,48.67,8200.0,38.8262,38.8262,38.8023,38.8023,8200.0
2012-05-29 15:05:00,48.68,48.71,48.66,48.71,11600.0,38.8103,38.8342,38.7943,38.8342,11600.0
2012-05-29 15:10:00,48.7,48.74,48.7,48.74,11700.0,38.8262,38.8581,38.8262,38.8581,11700.0
2012-05-29 15:15:00,48.75,48.75,48.7,48.71,11900.0,38.8661,38.8661,38.8262,38.8342,11900.0
2012-05-29 15:20:00,48.72,48.72,48.67,48.67,9300.0,38.8422,38.8422,38.8023,38.8023,9300.0
2012-05-29 15:25:00,48.67,48.73,48.66,48.73,31500.0,38.8023,38.8501,38.7943,38.8501,31500.0
2012-05-29 15:30:00,48.73,48.73,48.69,48.72,29300.0,38.8501,38.8501,38.8182,38.8422,29300.0
2012-05-29 15:35:00,48.71,48.76,48.7,48.71,26600.0,38.8342,38.8741,38.8262,38.8342,26600.0
2012-05-29 15:40:00,48.7,48.82,48.7,48.82,20300.0,38.8262,38.9219,38.8262,38.9219,20300.0
2012-05-29 15:45:00,48.81,48.86,48.79,48.84,35800.0,38.9139,38.9538,38.898,38.9378,35800.0
2012-05-29 15:50:00,48.84,48.86,48.8,48.85,41700.0,38.9378,38.9538,38.9059,38.9458,41700.0
2012-05-29 15:55:00,48.84,48.85,48.77,48.83,52300.0,38.9378,38.9458,38.882,38.9299,52300.0
2012-05-30 09:30:00,48.29,48.42,47.78,47.78,50700.0,38.4993,38.603,38.0927,38.0927,50700.0
2012-05-30 09:35:00,47.81,47.95,47.65,47.69,41700.0,38.1167,38.2283,37.9891,38.021,41700.0
2012-05-30 09:40:00,47.67,47.77,47.6,47.73,22500.0,38.0051,38.0848,37.9492,38.0529,22500.0
2012-05-30 09:45:00,47.72,47.79,47.71,47.79,21000.0,38.0449,38.1007,38.0369,38.1007,21000.0
2012-05-30 09:50:00,47.79,47.86,47.78,47.86,25300.0,38.1007,38.1565,38.0927,38.1565,25300.0
2012-05-30 09:55:00,47.86,47.87,47.8,47.8,31600.0,38.1565,38.1645,38.1087,38.1087,31600.0
2012-05-30 10:00:00,47.8,47.82,47.66,47.77,35700.0,38.1087,38.1246,37.9971,38.0848,35700.0
2012-05-30 10:05:00,47.78,47.94,47.78,47.93,23700.0,38.0927,38.2203,38.0927,38.2123,23700.0
2012-05-30 10:10:00,47.92,47.93,47.83,47.9,31400.0,38.2044,38.2123,38.1326,38.1884,31400.0
2012-05-30 10:15:00,47.88,47.98,47.85,47.85,34200.0,38.1725,38.2522,38.1486,38.1486,34200.0
2012-05-30 10:20:00,47.84,47.95,47.83,47.93,22000.0,38.1406,38.2283,38.1326,38.2123,22000.0
2012-05-30 10:25:00,47.94,48.03,47.94,48.0,27200.0,38.2203,38.2921,38.2203,38.2681,27200.0
2012-05-30 10:30:00,47.99,48.02,47.97,48.0,16000.0,38.2602,38.2841,38.2442,38.2681,16000.0
2012-05-30 10:35:00,47.99,47.99,47.87,47.92,20000.0,38.2602,38.2602,38.1645,38.2044,20000.0
2012-05-30 10:40:00,47.92,47.93,47.81,47.89,17400.0,38.2044,38.2123,38.1167,38.1804,17400.0
2012-05-30 10:45:00,47.88,47.89,47.86,47.87,12100.0,38.1725,38.1804,38.1565,38.1645,12100.0
2012-05-30 10:50:00,47.88,47.94,47.87,47.9,14500.0,38.1725,38.2203,38.1645,38.1884,14500.0
2012-05-30 10:55:00,47.91,47.91,47.81,47.82,14400.0,38.1964,38.1964,38.1167,38.1246,14400.0
2012-05-30 11:00:00,47.81,47.82,47.76,47.78,17900.0,38.1167,38.1246,38.0768,38.0927,17900.0
2012-05-30 11:05:00,47.8,47.94,47.8,47.92,21000.0,38.1087,38.2203,38.1087,38.2044,21000.0
2012-05-30 11:10:00,47.94,48.03,47.91,48.02,16400.0,38.2203,38.2921,38.1964,38.2841,16400.0
2012-05-30 11:15:00,48.02,48.06,48.01,48.02,17300.0,38.2841,38.316,38.2761,38.2841,17300.0
2012-05-30 11:20:00,48.01,48.03,47.98,48.02,11400.0,38.2761,38.2921,38.2522,38.2841,11400.0
2012-05-30 11:25:00,48.01,48.05,48.01,48.04,6700.0,38.2761,38.308,38.2761,38.3,6700.0
2012-05-30 11:30:00,48.04,48.05,47.95,47.95,20300.0,38.3,38.308,38.2283,38.2283,20300.0
2012-05-30 11:35:00,47.96,48.04,47.96,48.0,19600.0,38.2363,38.3,38.2363,38.2681,19600.0
2012-05-30 11:40:00,48.01,48.04,47.98,48.01,13500.0,38.2761,38.3,38.2522,38.2761,13500.0
2012-05-30 11:45:00,48.01,48.01,47.94,47.96,18000.0,38.2761,38.2761,38.2203,38.2363,18000.0
2012-05-30 11:50:00,47.96,48.02,47.94,47.95,23000.0,38.2363,38.2841,38.2203,38.2283,23000.0
2012-05-30 11:55:00,47.95,47.98,47.93,47.96,11900.0,38.2283,38.2522,38.2123,38.2363,11900.0
2012-05-30 12:00:00,47.95,47.99,47.84,47.85,23700.0,38.2283,38.2602,38.1406,38.1486,23700.0
2012-05-30 12:05:00,47.86,47.9,47.84,47.9,7800.0,38.1565,38.1884,38.1406,38.1884,7800.0
2012-05-30 12:10:00,47.91,47.92,47.9,47.9,8500.0,38.1964,38.2044,38.1884,38.1884,8500.0
2012-05-30 12:15:00,47.91,47.94,47.9,47.94,10200.0,38.1964,38.2203,38.1884,38.2203,10200.0
2012-05-30 12:20:00,47.94,47.94,47.88,47.88,16000.0,38.2203,38.2203,38.1725,38.1725,16000.0
2012-05-30 12:25:00,47.89,47.89,47.8,47.87,17200.0,38.1804,38.1804,38.1087,38.1645,17200.0
2012-05-30 12:30:00,47.88,47.93,47.88,47.92,11900.0,38.1725,38.2123,38.1725,38.2044,11900.0
2012-05-30 12:35:00,47.93,47.95,47.92,47.95,9100.0,38.2123,38.2283,38.2044,38.2283,9100.0
2012-05-30 12:40:00,47.95,47.96,47.92,47.96,15100.0,38.2283,38.2363,38.2044,38.2363,15100.0
2012-05-30 12:45:00,47.97,48.0,47.96,47.99,7400.0,38.2442,38.2681,38.2363,38.2602,7400.0
2012-05-30 12:50:00,47.99,48.01,47.98,47.99,11500.0,38.2602,38.2761,38.2522,38.2602,11500.0
2012-05-30 12:55:00,47.98,47.99,47.94,47.95,15700.0,38.2522,38.2602,38.2203,38.2283,15700.0
2012-05-30 13:00:00,47.96,47.98,47.87,47.88,14200.0,38.2363,38.2522,38.1645,38.1725,14200.0
2012-05-30 13:05:00,47.88,47.91,47.87,47.87,9500.0,38.1725,38.1964,38.1645,38.1645,9500.0
2012-05-30 13:10:00,47.86,47.92,47.86,47.89,13600.0,38.1565,38.2044,38.1565,38.1804,13600.0
2012-05-30 13:15:00,47.89,47.92,47.87,47.91,9100.0,38.1804,38.2044,38.1645,38.1964,9100.0
2012-05-30 13:20:00,47.91,47.93,47.89,47.93,11200.0,38.1964,38.2123,38.1804,38.2123,11200.0
2012-05-30 13:25:00,47.92,47.94,47.92,47.93,9700.0,38.2044,38.2203,38.2044,38.2123,9700.0
2012-05-30 13:30:00,47.94,48.06,47.94,48.06,21800.0,38.2203,38.316,38.2203,38.316,21800.0
2012-05-30 13:35:00,48.05,48.06,48.01,48.03,10000.0,38.308,38.316,38.2761,38.2921,10000.0
2012-05-30 13:40:00,48.04,48.05,48.02,48.05,8000.0,38.3,38.308,38.2841,38.308,8000.0
2012-05-30 13:45:00,48.05,48.08,48.02,48.04,9100.0,38.308,38.3319,38.2841,38.3,9100.0
2012-05-30 13:50:00,48.05,48.05,47.99,48.03,9600.0,38.308,38.308,38.2602,38.2921,9600.0
2012-05-30 13:55:00,48.04,48.04,48.0,48.03,9600.0,38.3,38.3,38.2681,38.2921,9600.0
2012-05-30 14:00:00,48.04,48.09,48.02,48.04,8600.0,38.3,38.3399,38.2841,38.3,8600.0
2012-05-30 14:05:00,48.03,48.03,47.99,48.0,9700.0,38.2921,38.2921,38.2602,38.2681,9700.0
2012-05-30 14:10:00,48.0,48.01,47.99,48.0,4900.0,38.2681,38.2761,38.2602,38.2681,4900.0
2012-05-30 14:15:00,48.01,48.06,48.0,48.05,3100.0,38.2761,38.316,38.2681,38.308,3100.0
2012-05-30 14:20:00,48.06,48.08,48.0,48.01,12700.0,38.316,38.3319,38.2681,38.2761,12700.0
2012-05-30 14:25:00,48.02,48.02,47.96,48.0,15400.0,38.2841,38.2841,38.2363,38.2681,15400.0
2012-05-30 14:30:00,48.02,48.02,47.97,48.01,15800.0,38.2841,38.2841,38.2442,38.2761,15800.0
2012-05-30 14:35:00,48.01,48.01,47.98,47.98,18500.0,38.2761,38.2761,38.2522,38.2522,18500.0
2012-05-30 14:40:00,47.98,47.99,47.96,47.98,13300.0,38.2522,38.2602,38.2363,38.2522,13300.0
2012-05-30 14:45:00,47.98,47.99,47.96,47.97,25800.0,38.2522,38.2602,38.2363,38.2442,25800.0
2012-05-30 14:50:00,47.98,48.0,47.95,47.99,15900.0,38.2522,38.2681,38.2283,38.2602,15900.0
2012-05-30 14:55:00,48.0,48.03,47.99,48.0,17700.0,38.2681,38.2921,38.2602,38.2681,17700.0
2012-05-30 15:00:00,48.0,48.01,47.93,47.93,32800.0,38.2681,38.2761,38.2123,38.2123,32800.0
2012-05-30 15:05:00,47.91,47.94,47.89,47.94,16500.0,38.1964,38.2203,38.1804,38.2203,16500.0
2012-05-30 15:10:00,47.94,47.94,47.83,47.84,31200.0,38.2203,38.2203,38.1326,38.1406,31200.0
2012-05-30 15:15:00,47.84,47.85,47.78,47.8,68300.0,38.1406,38.1486,38.0927,38.1087,68300.0
2012-05-30 15:20:00,47.79,47.81,47.76,47.8,55300.0,38.1007,38.1167,38.0768,38.1087,55300.0
2012-05-30 15:25:00,47.81,47.87,47.79,47.83,117900.0,38.1167,38.1645,38.1007,38.1326,117900.0
2012-05-30 15:30:00,47.82,47.85,47.77,47.81,53000.0,38.1246,38.1486,38.0848,38.1167,53000.0
2012-05-30 15:35:00,47.8,47.86,47.79,47.86,31600.0,38.1087,38.1565,38.1007,38.1565,31600.0
2012-05-30 15:40:00,47.87,47.87,47.75,47.75,39300.0,38.1645,38.1645,38.0688,38.0688,39300.0
2012-05-30 15:45:00,47.76,47.77,47.72,47.73,45300.0,38.0768,38.0848,38.0449,38.0529,45300.0
2012-05-30 15:50:00,47.74,47.81,47.74,47.74,49100.0,38.0609,38.1167,38.0609,38.0609,49100.0
2012-05-30 15:55:00,47.73,47.82,47.72,47.79,179200.0,38.0529,38.1246,38.0449,38.1007,179200.0
2012-05-31 09:30:00,47.69,47.86,47.56,47.83,22500.0,38.021,38.1565,37.9174,38.1326,22500.0
2012-05-31 09:35:00,47.77,47.79,47.63,47.66,11100.0,38.0848,38.1007,37.9732,37.9971,11100.0
2012-05-31 09:40:00,47.65,47.67,47.61,47.63,13900.0,37.9891,38.0051,37.9572,37.9732,13900.0
2012-05-31 09:45:00,47.63,47.64,47.57,47.58,16500.0,37.9732,37.9811,37.9253,37.9333,16500.0
2012-05-31 09:50:00,47.55,47.62,47.47,47.48,15500.0,37.9094,37.9652,37.8456,37.8536,15500.0
2012-05-31 09:55:00,47.48,47.59,47.48,47.59,11400.0,37.8536,37.9413,37.8536,37.9413,11400.0
2012-05-31 10:00:00,47.59,47.61,47.52,47.53,18000.0,37.9413,37.9572,37.8855,37.8934,18000.0
2012-05-31 10:05:00,47.52,47.55,47.48,47.49,15000.0,37.8855,37.9094,37.8536,37.8615,15000.0
2012-05-31 10:10:00,47.49,47.5,47.45,47.47,13200.0,37.8615,37.8695,37.8297,37.8456,13200.0
2012-05-31 10:15:00,47.45,47.57,47.44,47.51,15600.0,37.8297,37.9253,37.8217,37.8775,15600.0
2012-05-31 10:20:00,47.51,47.51,47.41,47.42,13300.0,37.8775,37.8775,37.7978,37.8057,13300.0
2012-05-31 10:25:00,47.41,47.53,47.4,47.52,11300.0,37.7978,37.8934,37.7898,37.8855,11300.0
2012-05-31 10:30:00,47.52,47.58,47.51,47.58,10600.0,37.8855,37.9333,37.8775,37.9333,10600.0
2012-05-31 10:35:00,47.58,47.66,47.58,47.62,16400.0,37.9333,37.9971,37.9333,37.9652,16400.0
2012-05-31 10:40:00,47.62,47.62,47.54,47.54,7500.0,37.9652,37.9652,37.9014,37.9014,7500.0
2012-05-31 10:45:00,47.54,47.54,47.41,47.43,8100.0,37.9014,37.9014,37.7978,37.8137,8100.0
2012-05-31 10:50:00,47.44,47.46,47.43,47.44,7100.0,37.8217,37.8376,37.8137,37.8217,7100.0
2012-05-31 10:55:00,47.44,47.56,47.44,47.49,11700.0,37.8217,37.9174,37.8217,37.8615,11700.0
2012-05-31 11:00:00,47.49,47.49,47.4,47.4,12500.0,37.8615,37.8615,37.7898,37.7898,12500.0
2012-05-31 11:05:00,47.4,47.46,47.38,47.44,8800.0,37.7898,37.8376,37.7738,37.8217,8800.0
2012-05-31 11:10:00,47.43,47.46,47.42,47.44,12900.0,37.8137,37.8376,37.8057,37.8217,12900.0
2012-05-31 11:15:00,47.43,47.49,47.41,47.46,22100.0,37.8137,37.8615,37.7978,37.8376,22100.0
2012-05-31 11:20:00,47.48,47.51,47.44,47.5,19700.0,37.8536,37.8775,37.8217,37.8695,19700.0
2012-05-31 11:25:00,47.5,47.51,47.38,47.39,50200.0,37.8695,37.8775,37.7738,37.7818,50200.0
2012-05-31 11:30:00,47.38,47.49,47.34,47.48,58000.0,37.7738,37.8615,37.742,37.8536,58000.0
2012-05-31 11:35:00,47.48,47.49,47.39,47.44,44100.0,37.8536,37.8615,37.7818,37.8217,44100.0
2012-05-31 11:40:00,47.44,47.45,47.43,47.44,11600.0,37.8217,37.8297,37.8137,37.8217,11600.0
2012-05-31 11:45:00,47.43,47.49,47.39,47.4,22500.0,37.8137,37.8615,37.7818,37.7898,22500.0
2012-05-31 11:50:00,47.4,47.51,47.4,47.49,20000.0,37.7898,37.8775,37.7898,37.8615,20000.0
2012-05-31 11:55:00,47.5,47.55,47.5,47.54,12800.0,37.8695,37.9094,37.8695,37.9014,12800.0
2012-05-31 12:00:00,47.54,47.58,47.52,47.54,22700.0,37.9014,37.9333,37.8855,37.9014,22700.0
2012-05-31 12:05:00,47.54,47.6,47.54,47.6,9900.0,37.9014,37.9492,37.9014,37.9492,9900.0
2012-05-31 12:10:00,47.61,47.67,47.6,47.65,22700.0,37.9572,38.0051,37.9492,37.9891,22700.0
2012-05-31 12:15:00,47.66,47.68,47.64,47.68,9000.0,37.9971,38.013,37.9811,38.013,9000.0
2012-05-31 12:20:00,47.67,47.79,47.67,47.79,19000.0,38.0051,38.1007,38.0051,38.1007,19000.0
2012-05-31 12:25:00,47.79,47.9,47.79,47.85,26700.0,38.1007,38.1884,38.1007,38.1486,26700.0
2012-05-31 12:30:00,47.83,47.87,47.83,47.84,19300.0,38.1326,38.1645,38.1326,38.1406,19300.0
2012-05-31 12:35:00,47.84,47.86,47.77,47.77,14900.0,38.1406,38.1565,38.0848,38.0848,14900.0
2012-05-31 12:40:00,47.78,47.82,47.76,47.8,15200.0,38.0927,38.1246,38.0768,38.1087,15200.0
2012-05-31 12:45:00,47.8,47.85,47.76,47.85,14400.0,38.1087,38.1486,38.0768,38.1486,14400.0
2012-05-31 12:50:00,47.84,47.88,47.8,47.81,21000.0,38.1406,38.1725,38.1087,38.1167,21000.0
2012-05-31 12:55:00,47.82,47.85,47.77,47.78,15900.0,38.1246,38.1486,38.0848,38.0927,15900.0
2012-05-31 13:00:00,47.77,47.89,47.77,47.89,10700.0,38.0848,38.1804,38.0848,38.1804,10700.0
2012-05-31 13:05:00,47.9,48.01,47.88,47.96,21900.0,38.1884,38.2761,38.1725,38.2363,21900.0
2012-05-31 13:10:00,47.95,48.0,47.95,48.0,12900.0,38.2283,38.2681,38.2283,38.2681,12900.0
2012-05-31 13:15:00,48.0,48.07,48.0,48.01,12600.0,38.2681,38.324,38.2681,38.2761,12600.0
2012-05-31 13:20:00,48.01,48.02,47.99,48.0,13800.0,38.2761,38.2841,38.2602,38.2681,13800.0
2012-05-31 13:25:00,48.0,48.0,47.98,47.98,13200.0,38.2681,38.2681,38.2522,38.2522,13200.0
2012-05-31 13:30:00,47.98,47.98,47.94,47.95,8700.0,38.2522,38.2522,38.2203,38.2283,8700.0
2012-05-31 13:35:00,47.94,47.95,47.86,47.87,9200.0,38.2203,38.2283,38.1565,38.1645,9200.0
2012-05-31 13:40:00,47.85,47.88,47.83,47.88,11300.0,38.1486,38.1725,38.1326,38.1725,11300.0
2012-05-31 13:45:00,47.88,47.89,47.84,47.85,10700.0,38.1725,38.1804,38.1406,38.1486,10700.0
2012-05-31 13:50:00,47.85,47.85,47.82,47.85,5900.0,38.1486,38.1486,38.1246,38.1486,5900.0
2012-05-31 13:55:00,47.85,47.87,47.84,47.85,6600.0,38.1486,38.1645,38.1406,38.1486,6600.0
2012-05-31 14:00:00,47.85,47.91,47.85,47.9,19300.0,38.1486,38.1964,38.1486,38.1884,19300.0
2012-05-31 14:05:00,47.91,47.94,47.88,47.9,22200.0,38.1964,38.2203,38.1725,38.1884,22200.0
2012-05-31 14:10:00,47.91,47.99,47.91,47.93,13200.0,38.1964,38.2602,38.1964,38.2123,13200.0
2012-05-31 14:15:00,47.93,47.97,47.93,47.96,13200.0,38.2123,38.2442,38.2123,38.2363,13200.0
2012-05-31 14:20:00,47.96,47.96,47.9,47.91,8400.0,38.2363,38.2363,38.1884,38.1964,8400.0
2012-05-31 14:25:00,47.92,48.0,47.92,47.95,23400.0,38.2044,38.2681,38.2044,38.2283,23400.0
2012-05-31 14:30:00,47.94,47.96,47.9,47.94,12300.0,38.2203,38.2363,38.1884,38.2203,12300.0
2012-05-31 14:35:00,47.94,47.99,47.94,47.98,6400.0,38.2203,38.2602,38.2203,38.2522,6400.0
2012-05-31 14:40:00,47.98,48.03,47.98,48.0,8200.0,38.2522,38.2921,38.2522,38.2681,8200.0
2012-05-31 14:45:00,48.01,48.01,47.98,47.98,14900.0,38.2761,38.2761,38.2522,38.2522,14900.0
2012-05-31 14:50:00,47.98,48.0,47.94,47.95,16000.0,38.2522,38.2681,38.2203,38.2283,16000.0
2012-05-31 14:55:00,47.96,48.08,47.96,48.07,14800.0,38.2363,38.3319,38.2363,38.324,14800.0
2012-05-31 15:00:00,48.06,48.06,48.0,48.0,20700.0,38.316,38.316,38.2681,38.2681,20700.0
2012-05-31 15:05:00,48.01,48.05,48.0,48.05,22000.0,38.2761,38.308,38.2681,38.308,22000.0
2012-05-31 15:10:00,48.06,48.16,48.06,48.14,35800.0,38.316,38.3957,38.316,38.3798,35800.0
2012-05-31 15:15:00,48.14,48.17,48.13,48.15,18900.0,38.3798,38.4037,38.3718,38.3877,18900.0
2012-05-31 15:20:00,48.14,48.17,48.12,48.16,11700.0,38.3798,38.4037,38.3638,38.3957,11700.0
2012-05-31 15:25:00,48.17,48.32,48.15,48.29,37100.0,38.4037,38.5233,38.3877,38.4993,37100.0
2012-05-31 15:30:00,48.29,48.34,48.25,48.34,35600.0,38.4993,38.5392,38.4675,38.5392,35600.0
2012-05-31 15:35:00,48.33,48.45,48.33,48.38,31600.0,38.5312,38.6269,38.5312,38.5711,31600.0
2012-05-31 15:40:00,48.37,48.38,48.29,48.29,44800.0,38.5631,38.5711,38.4993,38.4993,44800.0
2012-05-31 15:45:00,48.29,48.31,48.19,48.24,166100.0,38.4993,38.5153,38.4196,38.4595,166100.0
2012-05-31 15:50:00,48.25,48.25,48.13,48.15,78100.0,38.4675,38.4675,38.3718,38.3877,78100.0
2012-05-31 15:55:00,48.13,48.17,48.04,48.1,282100.0,38.3718,38.4037,38.3,38.3479,282100.0
2012-06-01 09:30:00,47.24,47.43,47.24,47.36,36000.0,37.6622,37.8137,37.6622,37.7579,36000.0
2012-06-01 09:35:00,47.35,47.45,47.3,47.4,29800.0,37.7499,37.8297,37.7101,37.7898,29800.0
2012-06-01 09:40:00,47.4,47.41,47.31,47.35,28000.0,37.7898,37.7978,37.718,37.7499,28000.0
2012-06-01 09:45:00,47.34,47.36,47.23,47.25,29000.0,37.742,37.7579,37.6543,37.6702,29000.0
2012-06-01 09:50:00,47.25,47.37,47.16,47.24,31800.0,37.6702,37.7659,37.5985,37.6622,31800.0
2012-06-01 09:55:00,47.24,47.24,47.08,47.15,16800.0,37.6622,37.6622,37.5347,37.5905,16800.0
2012-06-01 10:00:00,47.14,47.31,47.13,47.31,16400.0,37.5825,37.718,37.5745,37.718,16400.0
2012-06-01 10:05:00,47.3,47.32,47.23,47.26,39300.0,37.7101,37.726,37.6543,37.6782,39300.0
2012-06-01 10:10:00,47.28,47.3,47.15,47.15,17300.0,37.6941,37.7101,37.5905,37.5905,17300.0
2012-06-01 10:15:00,47.14,47.2,47.09,47.13,17100.0,37.5825,37.6303,37.5426,37.5745,17100.0
2012-06-01 10:20:00,47.12,47.23,47.07,47.2,27000.0,37.5666,37.6543,37.5267,37.6303,27000.0
2012-06-01 10:25:00,47.2,47.26,47.19,47.26,25100.0,37.6303,37.6782,37.6224,37.6782,25100.0
2012-06-01 10:30:00,47.26,47.26,47.19,47.23,24400.0,37.6782,37.6782,37.6224,37.6543,24400.0
2012-06-01 10:35:00,47.23,47.25,47.2,47.22,18000.0,37.6543,37.6702,37.6303,37.6463,18000.0
2012-06-01 10:40:00,47.22,47.22,47.2,47.22,8700.0,37.6463,37.6463,37.6303,37.6463,8700.0
2012-06-01 10:45:00,47.22,47.23,47.21,47.22,7900.0,37.6463,37.6543,37.6383,37.6463,7900.0
2012-06-01 10:50:00,47.23,47.27,47.22,47.25,18300.0,37.6543,37.6861,37.6463,37.6702,18300.0
2012-06-01 10:55:00,47.27,47.28,47.23,47.25,18200.0,37.6861,37.6941,37.6543,37.6702,18200.0
2012-06-01 11:00:00,47.25,47.27,47.22,47.26,26100.0,37.6702,37.6861,37.6463,37.6782,26100.0
2012-06-01 11:05:00,47.26,47.27,47.23,47.24,21800.0,37.6782,37.6861,37.6543,37.6622,21800.0
2012-06-01 11:10:00,47.23,47.25,47.19,47.23,12800.0,37.6543,37.6702,37.6224,37.6543,12800.0
2012-06-01 11:15:00,47.24,47.32,47.24,47.3,10500.0,37.6622,37.726,37.6622,37.7101,10500.0
2012-06-01 11:20:00,47.27,47.34,47.25,47.32,10100.0,37.6861,37.742,37.6702,37.726,10100.0
2012-06-01 11:25:00,47.32,47.32,47.26,47.3,14000.0,37.726,37.726,37.6782,37.7101,14000.0
2012-06-01 11:30:00,47.28,47.29,47.24,47.27,20700.0,37.6941,37.7021,37.6622,37.6861,20700.0
2012-06-01 11:35:00,47.25,47.3,47.24,47.25,23100.0,37.6702,37.7101,37.6622,37.6702,23100.0
2012-06-01 11:40:00,47.25,47.29,47.22,47.29,20500.0,37.6702,37.7021,37.6463,37.7021,20500.0
2012-06-01 11:45:00,47.29,47.29,47.19,47.24,34900.0,37.7021,37.7021,37.6224,37.6622,34900.0
2012-06-01 11:50:00,47.25,47.31,47.25,47.29,18100.0,37.6702,37.718,37.6702,37.7021,18100.0
2012-06-01 11:55:00,47.29,47.34,47.26,47.31,13300.0,37.7021,37.742,37.6782,37.718,13300.0
2012-06-01 12:00:00,47.31,47.33,47.28,47.29,17700.0,37.718,37.734,37.6941,37.7021,17700.0
2012-06-01 12:05:00,47.3,47.34,47.29,47.3,14600.0,37.7101,37.742,37.7021,37.7101,14600.0
2012-06-01 12:10:00,47.3,47.36,47.27,47.35,14800.0,37.7101,37.7579,37.6861,37.7499,14800.0
2012-06-01 12:15:00,47.35,47.36,47.3,47.3,19400.0,37.7499,37.7579,37.7101,37.7101,19400.0
2012-06-01 12:20:00,47.31,47.32,47.25,47.26,39500.0,37.718,37.726,37.6702,37.6782,39500.0
2012-06-01 12:25:00,47.25,47.27,47.25,47.26,30500.0,37.6702,37.6861,37.6702,37.6782,30500.0
2012-06-01 12:30:00,47.26,47.27,47.25,47.26,17900.0,37.6782,37.6861,37.6702,37.6782,17900.0
2012-06-01 12:35:00,47.26,47.28,47.25,47.27,25100.0,37.6782,37.6941,37.6702,37.6861,25100.0
2012-06-01 12:40:00,47.27,47.31,47.26,47.3,21700.0,37.6861,37.718,37.6782,37.7101,21700.0
2012-06-01 12:45:00,47.31,47.37,47.3,47.36,11400.0,37.718,37.7659,37.7101,37.7579,11400.0
2012-06-01 12:50:00,47.34,47.34,47.31,47.33,9500.0,37.742,37.742,37.718,37.734,9500.0
2012-06-01 12:55:00,47.32,47.35,47.29,47.3,15600.0,37.726,37.7499,37.7021,37.7101,15600.0
2012-06-01 13:00:00,47.3,47.33,47.27,47.3,38100.0,37.7101,37.734,37.6861,37.7101,38100.0
2012-06-01 13:05:00,47.3,47.33,47.29,47.29,19800.0,37.7101,37.734,37.7021,37.7021,19800.0
2012-06-01 13:10:00,47.3,47.33,47.28,47.3,25100.0,37.7101,37.734,37.6941,37.7101,25100.0
2012-06-01 13:15:00,47.3,47.32,47.29,47.3,26300.0,37.7101,37.726,37.7021,37.7101,26300.0
2012-06-01 13:20:00,47.3,47.3,47.24,47.25,21800.0,37.7101,37.7101,37.6622,37.6702,21800.0
2012-06-01 13:25:00,47.25,47.26,47.22,47.23,36100.0,37.6702,37.6782,37.6463,37.6543,36100.0
2012-06-01 13:30:00,47.23,47.24,47.18,47.2,69200.0,37.6543,37.6622,37.6144,37.6303,69200.0
2012-06-01 13:35:00,47.2,47.22,47.13,47.13,28900.0,37.6303,37.6463,37.5745,37.5745,28900.0
2012-06-01 13:40:00,47.13,47.24,47.13,47.24,15500.0,37.5745,37.6622,37.5745,37.6622,15500.0
2012-06-01 13:45:00,47.25,47.28,47.22,47.26,16200.0,37.6702,37.6941,37.6463,37.6782,16200.0
2012-06-01 13:50:00,47.24,47.25,47.17,47.17,8700.0,37.6622,37.6702,37.6064,37.6064,8700.0
2012-06-01 13:55:00,47.17,47.19,47.15,47.19,14600.0,37.6064,37.6224,37.5905,37.6224,14600.0
2012-06-01 14:00:00,47.19,47.21,47.13,47.15,19500.0,37.6224,37.6383,37.5745,37.5905,19500.0
2012-06-01 14:05:00,47.15,47.18,47.12,47.13,60900.0,37.5905,37.6144,37.5666,37.5745,60900.0
2012-06-01 14:10:00,47.12,47.12,47.07,47.08,10500.0,37.5666,37.5666,37.5267,37.5347,10500.0
2012-06-01 14:15:00,47.08,47.13,47.06,47.08,34000.0,37.5347,37.5745,37.5187,37.5347,34000.0
2012-06-01 14:20:00,47.09,47.26,47.08,47.22,66600.0,37.5426,37.6782,37.5347,37.6463,66600.0
2012-06-01 14:25:00,47.22,47.22,47.14,47.14,27800.0,37.6463,37.6463,37.5825,37.5825,27800.0
2012-06-01 14:30:00,47.13,47.22,47.12,47.19,44100.0,37.5745,37.6463,37.5666,37.6224,44100.0
2012-06-01 14:35:00,47.2,47.23,47.13,47.19,29900.0,37.6303,37.6543,37.5745,37.6224,29900.0
2012-06-01 14:40:00,47.19,47.2,47.11,47.14,22000.0,37.6224,37.6303,37.5586,37.5825,22000.0
2012-06-01 14:45:00,47.14,47.17,47.13,47.14,16200.0,37.5825,37.6064,37.5745,37.5825,16200.0
2012-06-01 14:50:00,47.15,47.18,47.09,47.09,20700.0,37.5905,37.6144,37.5426,37.5426,20700.0
2012-06-01 14:55:00,47.09,47.09,47.01,47.01,27800.0,37.5426,37.5426,37.4789,37.4789,27800.0
2012-06-01 15:00:00,47.01,47.03,46.99,47.01,22000.0,37.4789,37.4948,37.4629,37.4789,22000.0
2012-06-01 15:05:00,47.01,47.1,46.99,47.09,25900.0,37.4789,37.5506,37.4629,37.5426,25900.0
2012-06-01 15:10:00,47.09,47.13,47.01,47.01,29000.0,37.5426,37.5745,37.4789,37.4789,29000.0
2012-06-01 15:15:00,47.01,47.06,46.94,46.95,27600.0,37.4789,37.5187,37.4231,37.431,27600.0
2012-06-01 15:20:00,46.94,47.01,46.94,47.0,18000.0,37.4231,37.4789,37.4231,37.4709,18000.0
2012-06-01 15:25:00,47.01,47.07,47.01,47.02,30600.0,37.4789,37.5267,37.4789,37.4868,30600.0
2012-06-01 15:30:00,47.02,47.09,46.97,47.04,34400.0,37.4868,37.5426,37.447,37.5028,34400.0
2012-06-01 15:35:00,47.03,47.03,46.96,46.98,33800.0,37.4948,37.4948,37.439,37.4549,33800.0
2012-06-01 15:40:00,46.98,47.05,46.96,47.03,37500.0,37.4549,37.5108,37.439,37.4948,37500.0
2012-06-01 15:45:00,47.04,47.07,47.02,47.02,45500.0,37.5028,37.5267,37.4868,37.4868,45500.0
2012-06-01 15:50:00,47.02,47.06,47.0,47.01,34200.0,37.4868,37.5187,37.4709,37.4789,34200.0
2012-06-01 15:55:00,47.01,47.02,46.97,46.97,72800.0,37.4789,37.4868,37.447,37.447,72800.0
2012-06-04 09:30:00,46.93,47.2,46.89,47.12,23100.0,37.4151,37.6303,37.3832,37.5666,23100.0
2012-06-04 09:35:00,47.2,47.24,47.1,47.1,9100.0,37.6303,37.6622,37.5506,37.5506,9100.0
2012-06-04 09:40:00,47.14,47.16,47.01,47.04,9300.0,37.5825,37.5985,37.4789,37.5028,9300.0
2012-06-04 09:45:00,47.04,47.04,46.87,46.91,24100.0,37.5028,37.5028,37.3672,37.3991,24100.0
2012-06-04 09:50:00,46.9,47.01,46.9,46.97,13900.0,37.3912,37.4789,37.3912,37.447,13900.0
2012-06-04 09:55:00,46.96,47.0,46.89,47.0,11200.0,37.439,37.4709,37.3832,37.4709,11200.0
2012-06-04 10:00:00,46.99,47.0,46.81,46.81,14700.0,37.4629,37.4709,37.3194,37.3194,14700.0
2012-06-04 10:05:00,46.81,46.85,46.7,46.74,20300.0,37.3194,37.3513,37.2317,37.2636,20300.0
2012-06-04 10:10:00,46.74,46.89,46.74,46.85,13900.0,37.2636,37.3832,37.2636,37.3513,13900.0
2012-06-04 10:15:00,46.86,46.96,46.86,46.96,12700.0,37.3593,37.439,37.3593,37.439,12700.0
2012-06-04 10:20:00,46.98,46.99,46.92,46.94,10600.0,37.4549,37.4629,37.4071,37.4231,10600.0
2012-06-04 10:25:00,46.94,47.04,46.94,46.94,13900.0,37.4231,37.5028,37.4231,37.4231,13900.0
2012-06-04 10:30:00,46.95,46.98,46.89,46.97,11000.0,37.431,37.4549,37.3832,37.447,11000.0
2012-06-04 10:35:00,46.96,47.03,46.92,46.94,10100.0,37.439,37.4948,37.4071,37.4231,10100.0
2012-06-04 10:40:00,46.95,47.02,46.91,46.92,11600.0,37.431,37.4868,37.3991,37.4071,11600.0
2012-06-04 10:45:00,46.91,46.91,46.84,46.88,14500.0,37.3991,37.3991,37.3433,37.3752,14500.0
2012-06-04 10:50:00,46.87,46.95,46.86,46.86,34800.0,37.3672,37.431,37.3593,37.3593,34800.0
2012-06-04 10:55:00,46.87,46.99,46.86,46.86,13000.0,37.3672,37.4629,37.3593,37.3593,13000.0
2012-06-04 11:00:00,46.86,46.93,46.83,46.88,13500.0,37.3593,37.4151,37.3354,37.3752,13500.0
2012-06-04 11:05:00,46.88,46.89,46.8,46.8,10200.0,37.3752,37.3832,37.3114,37.3114,10200.0
2012-06-04 11:10:00,46.8,46.88,46.77,46.81,9900.0,37.3114,37.3752,37.2875,37.3194,9900.0
2012-06-04 11:15:00,46.82,46.83,46.68,46.72,19100.0,37.3274,37.3354,37.2158,37.2477,19100.0
2012-06-04 11:20:00,46.72,46.79,46.72,46.78,5900.0,37.2477,37.3035,37.2477,37.2955,5900.0
2012-06-04 11:25:00,46.8,46.81,46.71,46.71,9800.0,37.3114,37.3194,37.2397,37.2397,9800.0
2012-06-04 11:30:00,46.72,46.77,46.69,46.77,6600.0,37.2477,37.2875,37.2237,37.2875,6600.0
2012-06-04 11:35:00,46.76,46.76,46.71,46.73,6400.0,37.2796,37.2796,37.2397,37.2556,6400.0
2012-06-04 11:40:00,46.73,46.76,46.66,46.66,10500.0,37.2556,37.2796,37.1998,37.1998,10500.0
2012-06-04 11:45:00,46.65,46.68,46.62,46.65,13600.0,37.1919,37.2158,37.1679,37.1919,13600.0
2012-06-04 11:50:00,46.65,46.65,46.57,46.61,13900.0,37.1919,37.1919,37.1281,37.16,13900.0
2012-06-04 11:55:00,46.6,46.66,46.57,46.57,27700.0,37.152,37.1998,37.1281,37.1281,27700.0
2012-06-04 12:00:00,46.56,46.63,46.56,46.59,33900.0,37.1201,37.1759,37.1201,37.144,33900.0
2012-06-04 12:05:00,46.59,46.63,46.57,46.61,29900.0,37.144,37.1759,37.1281,37.16,29900.0
2012-06-04 12:10:00,46.6,46.61,46.48,46.49,35400.0,37.152,37.16,37.0563,37.0643,35400.0
2012-06-04 12:15:00,46.49,46.6,46.49,46.6,14500.0,37.0643,37.152,37.0643,37.152,14500.0
2012-06-04 12:20:00,46.6,46.6,46.52,46.57,23200.0,37.152,37.152,37.0882,37.1281,23200.0
2012-06-04 12:25:00,46.59,46.61,46.5,46.51,26800.0,37.144,37.16,37.0723,37.0802,26800.0
2012-06-04 12:30:00,46.51,46.65,46.5,46.65,15100.0,37.0802,37.1919,37.0723,37.1919,15100.0
2012-06-04 12:35:00,46.64,46.66,46.6,46.61,19900.0,37.1839,37.1998,37.152,37.16,19900.0
2012-06-04 12:40:00,46.62,46.67,46.61,46.67,11600.0,37.1679,37.2078,37.16,37.2078,11600.0
2012-06-04 12:45:00,46.67,46.68,46.58,46.6,16800.0,37.2078,37.2158,37.136,37.152,16800.0
2012-06-04 12:50:00,46.6,46.63,46.54,46.63,13000.0,37.152,37.1759,37.1042,37.1759,13000.0
2012-06-04 12:55:00,46.62,46.67,46.6,46.66,14900.0,37.1679,37.2078,37.152,37.1998,14900.0
2012-06-04 13:00:00,46.66,46.72,46.66,46.72,20500.0,37.1998,37.2477,37.1998,37.2477,20500.0
2012-06-04 13:05:00,46.72,46.72,46.62,46.62,9800.0,37.2477,37.2477,37.1679,37.1679,9800.0
2012-06-04 13:10:00,46.62,46.7,46.62,46.7,16200.0,37.1679,37.2317,37.1679,37.2317,16200.0
2012-06-04 13:15:00,46.69,46.73,46.6,46.65,26100.0,37.2237,37.2556,37.152,37.1919,26100.0
2012-06-04 13:20:00,46.64,46.64,46.56,46.58,18400.0,37.1839,37.1839,37.1201,37.136,18400.0
2012-06-04 13:25:00,46.58,46.65,46.54,46.64,13100.0,37.136,37.1919,37.1042,37.1839,13100.0
2012-06-04 13:30:00,46.64,46.64,46.56,46.64,13800.0,37.1839,37.1839,37.1201,37.1839,13800.0
2012-06-04 13:35:00,46.65,46.77,46.64,46.75,16800.0,37.1919,37.2875,37.1839,37.2716,16800.0
2012-06-04 13:40:00,46.75,46.78,46.73,46.74,8900.0,37.2716,37.2955,37.2556,37.2636,8900.0
2012-06-04 13:45:00,46.75,46.75,46.69,46.71,12100.0,37.2716,37.2716,37.2237,37.2397,12100.0
2012-06-04 13:50:00,46.71,46.73,46.65,46.67,9100.0,37.2397,37.2556,37.1919,37.2078,9100.0
2012-06-04 13:55:00,46.67,46.75,46.65,46.74,7500.0,37.2078,37.2716,37.1919,37.2636,7500.0
2012-06-04 14:00:00,46.75,46.77,46.67,46.74,14500.0,37.2716,37.2875,37.2078,37.2636,14500.0
2012-06-04 14:05:00,46.74,46.74,46.68,46.71,9600.0,37.2636,37.2636,37.2158,37.2397,9600.0
2012-06-04 14:10:00,46.72,46.74,46.68,46.72,13900.0,37.2477,37.2636,37.2158,37.2477,13900.0
2012-06-04 14:15:00,46.73,46.8,46.7,46.78,18100.0,37.2556,37.3114,37.2317,37.2955,18100.0
2012-06-04 14:20:00,46.78,46.81,46.75,46.81,16700.0,37.2955,37.3194,37.2716,37.3194,16700.0
2012-06-04 14:25:00,46.81,46.87,46.81,46.84,8800.0,37.3194,37.3672,37.3194,37.3433,8800.0
2012-06-04 14:30:00,46.83,46.92,46.8,46.92,24400.0,37.3354,37.4071,37.3114,37.4071,24400.0
2012-06-04 14:35:00,46.92,47.01,46.92,46.92,35700.0,37.4071,37.4789,37.4071,37.4071,35700.0
2012-06-04 14:40:00,46.93,46.97,46.89,46.92,27800.0,37.4151,37.447,37.3832,37.4071,27800.0
2012-06-04 14:45:00,46.92,46.92,46.84,46.84,19700.0,37.4071,37.4071,37.3433,37.3433,19700.0
2012-06-04 14:50:00,46.84,46.84,46.78,46.8,22100.0,37.3433,37.3433,37.2955,37.3114,22100.0
2012-06-04 14:55:00,46.8,46.8,46.69,46.69,28900.0,37.3114,37.3114,37.2237,37.2237,28900.0
2012-06-04 15:00:00,46.7,46.78,46.7,46.78,23500.0,37.2317,37.2955,37.2317,37.2955,23500.0
2012-06-04 15:05:00,46.78,46.8,46.71,46.74,18900.0,37.2955,37.3114,37.2397,37.2636,18900.0
2012-06-04 15:10:00,46.73,46.73,46.66,46.7,23000.0,37.2556,37.2556,37.1998,37.2317,23000.0
2012-06-04 15:15:00,46.7,46.73,46.63,46.73,25500.0,37.2317,37.2556,37.1759,37.2556,25500.0
2012-06-04 15:20:00,46.73,46.73,46.64,46.67,26600.0,37.2556,37.2556,37.1839,37.2078,26600.0
2012-06-04 15:25:00,46.67,46.75,46.61,46.73,34300.0,37.2078,37.2716,37.16,37.2556,34300.0
2012-06-04 15:30:00,46.73,46.73,46.64,46.69,30800.0,37.2556,37.2556,37.1839,37.2237,30800.0
2012-06-04 15:35:00,46.7,46.74,46.65,46.74,24600.0,37.2317,37.2636,37.1919,37.2636,24600.0
2012-06-04 15:40:00,46.74,46.79,46.73,46.79,37800.0,37.2636,37.3035,37.2556,37.3035,37800.0
2012-06-04 15:45:00,46.8,46.89,46.79,46.86,43600.0,37.3114,37.3832,37.3035,37.3593,43600.0
2012-06-04 15:50:00,46.86,46.91,46.85,46.86,46400.0,37.3593,37.3991,37.3513,37.3593,46400.0
2012-06-04 15:55:00,46.86,46.91,46.84,46.84,64400.0,37.3593,37.3991,37.3433,37.3433,64400.0
2012-06-05 09:30:00,46.82,46.86,46.62,46.69,59400.0,37.3274,37.3593,37.1679,37.2237,59400.0
2012-06-05 09:35:00,46.69,46.78,46.67,46.72,14800.0,37.2237,37.2955,37.2078,37.2477,14800.0
2012-06-05 09:40:00,46.76,47.07,46.75,47.02,70900.0,37.2796,37.5267,37.2716,37.4868,70900.0
2012-06-05 09:45:00,47.03,47.18,47.01,47.07,25000.0,37.4948,37.6144,37.4789,37.5267,25000.0
2012-06-05 09:50:00,47.05,47.17,47.05,47.17,18700.0,37.5108,37.6064,37.5108,37.6064,18700.0
2012-06-05 09:55:00,47.17,47.32,47.16,47.26,25100.0,37.6064,37.726,37.5985,37.6782,25100.0
2012-06-05 10:00:00,47.23,47.47,47.23,47.4,23800.0,37.6543,37.8456,37.6543,37.7898,23800.0
2012-06-05 10:05:00,47.39,47.5,47.34,47.42,27300.0,37.7818,37.8695,37.742,37.8057,27300.0
2012-06-05 10:10:00,47.42,47.42,47.32,47.4,26200.0,37.8057,37.8057,37.726,37.7898,26200.0
2012-06-05 10:15:00,47.41,47.46,47.35,47.35,39600.0,37.7978,37.8376,37.7499,37.7499,39600.0
2012-06-05 10:20:00,47.35,47.56,47.31,47.54,49100.0,37.7499,37.9174,37.718,37.9014,49100.0
2012-06-05 10:25:00,47.54,47.57,47.48,47.52,24100.0,37.9014,37.9253,37.8536,37.8855,24100.0
2012-06-05 10:30:00,47.53,47.54,47.47,47.53,14300.0,37.8934,37.9014,37.8456,37.8934,14300.0
2012-06-05 10:35:00,47.54,47.55,47.48,47.52,24800.0,37.9014,37.9094,37.8536,37.8855,24800.0
2012-06-05 10:40:00,47.54,47.59,47.51,47.58,39500.0,37.9014,37.9413,37.8775,37.9333,39500.0
2012-06-05 10:45:00,47.58,47.62,47.5,47.54,22100.0,37.9333,37.9652,37.8695,37.9014,22100.0
2012-06-05 10:50:00,47.54,47.65,47.52,47.61,18000.0,37.9014,37.9891,37.8855,37.9572,18000.0
2012-06-05 10:55:00,47.62,47.65,47.51,47.61,26900.0,37.9652,37.9891,37.8775,37.9572,26900.0
2012-06-05 11:00:00,47.61,47.61,47.53,47.56,11200.0,37.9572,37.9572,37.8934,37.9174,11200.0
2012-06-05 11:05:00,47.55,47.68,47.55,47.68,13600.0,37.9094,38.013,37.9094,38.013,13600.0
2012-06-05 11:10:00,47.67,47.8,47.66,47.8,22000.0,38.0051,38.1087,37.9971,38.1087,22000.0
2012-06-05 11:15:00,47.79,47.86,47.77,47.85,18900.0,38.1007,38.1565,38.0848,38.1486,18900.0
2012-06-05 11:20:00,47.85,47.88,47.82,47.86,24600.0,38.1486,38.1725,38.1246,38.1565,24600.0
2012-06-05 11:25:00,47.87,47.9,47.75,47.81,17000.0,38.1645,38.1884,38.0688,38.1167,17000.0
2012-06-05 11:30:00,47.81,47.86,47.75,47.76,17200.0,38.1167,38.1565,38.0688,38.0768,17200.0
2012-06-05 11:35:00,47.74,47.8,47.61,47.63,21300.0,38.0609,38.1087,37.9572,37.9732,21300.0
2012-06-05 11:40:00,47.62,47.66,47.56,47.58,19800.0,37.9652,37.9971,37.9174,37.9333,19800.0
2012-06-05 11:45:00,47.59,47.63,47.57,47.58,18800.0,37.9413,37.9732,37.9253,37.9333,18800.0
2012-06-05 11:50:00,47.58,47.58,47.53,47.57,19800.0,37.9333,37.9333,37.8934,37.9253,19800.0
2012-06-05 11:55:00,47.56,47.59,47.52,47.58,12500.0,37.9174,37.9413,37.8855,37.9333,12500.0
2012-06-05 12:00:00,47.6,47.68,47.6,47.66,15900.0,37.9492,38.013,37.9492,37.9971,15900.0
2012-06-05 12:05:00,47.66,47.78,47.65,47.77,19700.0,37.9971,38.0927,37.9891,38.0848,19700.0
2012-06-05 12:10:00,47.77,47.82,47.75,47.8,15300.0,38.0848,38.1246,38.0688,38.1087,15300.0
2012-06-05 12:15:00,47.79,47.79,47.65,47.73,15700.0,38.1007,38.1007,37.9891,38.0529,15700.0
2012-06-05 12:20:00,47.73,47.79,47.68,47.73,29000.0,38.0529,38.1007,38.013,38.0529,29000.0
2012-06-05 12:25:00,47.74,47.77,47.73,47.76,19200.0,38.0609,38.0848,38.0529,38.0768,19200.0
2012-06-05 12:30:00,47.76,47.9,47.76,47.9,31100.0,38.0768,38.1884,38.0768,38.1884,31100.0
2012-06-05 12:35:00,47.91,47.92,47.82,47.92,15700.0,38.1964,38.2044,38.1246,38.2044,15700.0
2012-06-05 12:40:00,47.92,47.92,47.85,47.89,15500.0,38.2044,38.2044,38.1486,38.1804,15500.0
2012-06-05 12:45:00,47.89,47.91,47.83,47.84,18000.0,38.1804,38.1964,38.1326,38.1406,18000.0
2012-06-05 12:50:00,47.84,47.87,47.82,47.86,14300.0,38.1406,38.1645,38.1246,38.1565,14300.0
2012-06-05 12:55:00,47.85,47.9,47.85,47.9,13300.0,38.1486,38.1884,38.1486,38.1884,13300.0
2012-06-05 13:00:00,47.9,47.9,47.85,47.89,9600.0,38.1884,38.1884,38.1486,38.1804,9600.0
2012-06-05 13:05:00,47.9,47.94,47.89,47.92,10700.0,38.1884,38.2203,38.1804,38.2044,10700.0
2012-06-05 13:10:00,47.92,47.93,47.86,47.89,16000.0,38.2044,38.2123,38.1565,38.1804,16000.0
2012-06-05 13:15:00,47.89,47.91,47.83,47.89,12700.0,38.1804,38.1964,38.1326,38.1804,12700.0
2012-06-05 13:20:00,47.9,47.94,47.89,47.9,13400.0,38.1884,38.2203,38.1804,38.1884,13400.0
2012-06-05 13:25:00,47.91,47.94,47.9,47.94,10200.0,38.1964,38.2203,38.1884,38.2203,10200.0
2012-06-05 13:30:00,47.94,47.95,47.87,47.88,15900.0,38.2203,38.2283,38.1645,38.1725,15900.0
2012-06-05 13:35:00,47.88,47.94,47.87,47.9,13200.0,38.1725,38.2203,38.1645,38.1884,13200.0
2012-06-05 13:40:00,47.9,47.96,47.87,47.93,14600.0,38.1884,38.2363,38.1645,38.2123,14600.0
2012-06-05 13:45:00,47.94,47.96,47.92,47.94,15000.0,38.2203,38.2363,38.2044,38.2203,15000.0
2012-06-05 13:50:00,47.95,47.98,47.91,47.94,18000.0,38.2283,38.2522,38.1964,38.2203,18000.0
2012-06-05 13:55:00,47.95,47.96,47.94,47.95,10000.0,38.2283,38.2363,38.2203,38.2283,10000.0
2012-06-05 14:00:00,47.95,47.96,47.91,47.96,19900.0,38.2283,38.2363,38.1964,38.2363,19900.0
2012-06-05 14:05:00,47.95,48.0,47.92,47.99,28400.0,38.2283,38.2681,38.2044,38.2602,28400.0
2012-06-05 14:10:00,47.98,48.0,47.95,47.98,16500.0,38.2522,38.2681,38.2283,38.2522,16500.0
2012-06-05 14:15:00,47.99,48.0,47.95,48.0,31200.0,38.2602,38.2681,38.2283,38.2681,31200.0
2012-06-05 14:20:00,48.0,48.01,47.95,47.98,13500.0,38.2681,38.2761,38.2283,38.2522,13500.0
2012-06-05 14:25:00,47.99,48.01,47.97,47.98,8600.0,38.2602,38.2761,38.2442,38.2522,8600.0
2012-06-05 14:30:00,47.99,48.01,47.98,47.99,7300.0,38.2602,38.2761,38.2522,38.2602,7300.0
2012-06-05 14:35:00,48.0,48.01,47.95,47.95,12300.0,38.2681,38.2761,38.2283,38.2283,12300.0
2012-06-05 14:40:00,47.94,47.97,47.91,47.91,16800.0,38.2203,38.2442,38.1964,38.1964,16800.0
2012-06-05 14:45:00,47.9,47.96,47.88,47.95,12600.0,38.1884,38.2363,38.1725,38.2283,12600.0
2012-06-05 14:50:00,47.95,47.99,47.94,47.98,39300.0,38.2283,38.2602,38.2203,38.2522,39300.0
2012-06-05 14:55:00,47.98,48.03,47.94,48.0,41700.0,38.2522,38.2921,38.2203,38.2681,41700.0
2012-06-05 15:00:00,48.01,48.08,48.0,48.02,18400.0,38.2761,38.3319,38.2681,38.2841,18400.0
2012-06-05 15:05:00,48.02,48.03,47.98,47.98,7800.0,38.2841,38.2921,38.2522,38.2522,7800.0
2012-06-05 15:10:00,47.99,48.02,47.9,47.91,33100.0,38.2602,38.2841,38.1884,38.1964,33100.0
2012-06-05 15:15:00,47.92,47.94,47.86,47.88,54800.0,38.2044,38.2203,38.1565,38.1725,54800.0
2012-06-05 15:20:00,47.88,47.92,47.87,47.91,19300.0,38.1725,38.2044,38.1645,38.1964,19300.0
2012-06-05 15:25:00,47.92,47.94,47.87,47.9,32900.0,38.2044,38.2203,38.1645,38.1884,32900.0
2012-06-05 15:30:00,47.9,47.97,47.87,47.95,27200.0,38.1884,38.2442,38.1645,38.2283,27200.0
2012-06-05 15:35:00,47.95,48.06,47.93,48.05,37900.0,38.2283,38.316,38.2123,38.308,37900.0
2012-06-05 15:40:00,48.05,48.12,48.04,48.1,25000.0,38.308,38.3638,38.3,38.3479,25000.0
2012-06-05 15:45:00,48.11,48.12,48.06,48.07,38700.0,38.3558,38.3638,38.316,38.324,38700.0
2012-06-05 15:50:00,48.08,48.08,48.04,48.06,40000.0,38.3319,38.3319,38.3,38.316,40000.0
2012-06-05 15:55:00,48.07,48.08,47.97,47.97,62600.0,38.324,38.3319,38.2442,38.2442,62600.0
2012-06-06 09:30:00,48.16,48.46,48.16,48.44,21600.0,38.3957,38.6349,38.3957,38.6189,21600.0
2012-06-06 09:35:00,48.43,48.49,48.26,48.46,24300.0,38.611,38.6588,38.4754,38.6349,24300.0
2012-06-06 09:40:00,48.48,48.59,48.33,48.59,23900.0,38.6508,38.7385,38.5312,38.7385,23900.0
2012-06-06 09:45:00,48.6,48.69,48.49,48.67,24200.0,38.7465,38.8182,38.6588,38.8023,24200.0
2012-06-06 09:50:00,48.66,48.75,48.57,48.75,27000.0,38.7943,38.8661,38.7226,38.8661,27000.0
2012-06-06 09:55:00,48.75,48.87,48.75,48.8,24200.0,38.8661,38.9618,38.8661,38.9059,24200.0
2012-06-06 10:00:00,48.83,48.87,48.77,48.77,25200.0,38.9299,38.9618,38.882,38.882,25200.0
2012-06-06 10:05:00,48.77,48.92,48.76,48.78,70500.0,38.882,39.0016,38.8741,38.89,70500.0
2012-06-06 10:10:00,48.81,48.83,48.74,48.8,28700.0,38.9139,38.9299,38.8581,38.9059,28700.0
2012-06-06 10:15:00,48.8,48.81,48.58,48.66,20700.0,38.9059,38.9139,38.7306,38.7943,20700.0
2012-06-06 10:20:00,48.66,48.68,48.43,48.47,32600.0,38.7943,38.8103,38.611,38.6429,32600.0
2012-06-06 10:25:00,48.46,48.6,48.46,48.57,18500.0,38.6349,38.7465,38.6349,38.7226,18500.0
2012-06-06 10:30:00,48.58,48.65,48.55,48.65,14100.0,38.7306,38.7864,38.7066,38.7864,14100.0
2012-06-06 10:35:00,48.66,48.68,48.58,48.58,39000.0,38.7943,38.8103,38.7306,38.7306,39000.0
2012-06-06 10:40:00,48.58,48.69,48.55,48.56,25700.0,38.7306,38.8182,38.7066,38.7146,25700.0
2012-06-06 10:45:00,48.58,48.63,48.55,48.62,20800.0,38.7306,38.7704,38.7066,38.7624,20800.0
2012-06-06 10:50:00,48.63,48.63,48.5,48.53,23600.0,38.7704,38.7704,38.6668,38.6907,23600.0
2012-06-06 10:55:00,48.54,48.64,48.54,48.61,16000.0,38.6987,38.7784,38.6987,38.7545,16000.0
2012-06-06 11:00:00,48.61,48.69,48.6,48.63,14300.0,38.7545,38.8182,38.7465,38.7704,14300.0
2012-06-06 11:05:00,48.62,48.63,48.57,48.63,13200.0,38.7624,38.7704,38.7226,38.7704,13200.0
2012-06-06 11:10:00,48.63,48.71,48.63,48.71,12500.0,38.7704,38.8342,38.7704,38.8342,12500.0
2012-06-06 11:15:00,48.71,48.73,48.69,48.73,11600.0,38.8342,38.8501,38.8182,38.8501,11600.0
2012-06-06 11:20:00,48.73,48.8,48.7,48.76,37400.0,38.8501,38.9059,38.8262,38.8741,37400.0
2012-06-06 11:25:00,48.76,48.81,48.75,48.81,8900.0,38.8741,38.9139,38.8661,38.9139,8900.0
2012-06-06 11:30:00,48.81,48.83,48.8,48.83,12500.0,38.9139,38.9299,38.9059,38.9299,12500.0
2012-06-06 11:35:00,48.83,48.85,48.79,48.85,14500.0,38.9299,38.9458,38.898,38.9458,14500.0
2012-06-06 11:40:00,48.84,48.88,48.84,48.85,26100.0,38.9378,38.9697,38.9378,38.9458,26100.0
2012-06-06 11:45:00,48.85,48.93,48.85,48.89,18700.0,38.9458,39.0096,38.9458,38.9777,18700.0
2012-06-06 11:50:00,48.9,48.9,48.81,48.82,20300.0,38.9857,38.9857,38.9139,38.9219,20300.0
2012-06-06 11:55:00,48.82,48.83,48.76,48.78,25700.0,38.9219,38.9299,38.8741,38.89,25700.0
2012-06-06 12:00:00,48.78,48.82,48.77,48.81,21000.0,38.89,38.9219,38.882,38.9139,21000.0
2012-06-06 12:05:00,48.81,48.82,48.78,48.8,16900.0,38.9139,38.9219,38.89,38.9059,16900.0
2012-06-06 12:10:00,48.81,48.82,48.76,48.8,23700.0,38.9139,38.9219,38.8741,38.9059,23700.0
2012-06-06 12:15:00,48.8,48.82,48.77,48.81,11000.0,38.9059,38.9219,38.882,38.9139,11000.0
2012-06-06 12:20:00,48.81,48.87,48.81,48.84,8200.0,38.9139,38.9618,38.9139,38.9378,8200.0
2012-06-06 12:25:00,48.83,48.84,48.79,48.82,8200.0,38.9299,38.9378,38.898,38.9219,8200.0
2012-06-06 12:30:00,48.82,48.83,48.78,48.82,9300.0,38.9219,38.9299,38.89,38.9219,9300.0
2012-06-06 12:35:00,48.82,48.84,48.8,48.82,8100.0,38.9219,38.9378,38.9059,38.9219,8100.0
2012-06-06 12:40:00,48.82,48.9,48.82,48.89,13300.0,38.9219,38.9857,38.9219,38.9777,13300.0
2012-06-06 12:45:00,48.89,48.96,48.87,48.96,12800.0,38.9777,39.0335,38.9618,39.0335,12800.0
2012-06-06 12:50:00,48.97,48.98,48.94,48.96,12600.0,39.0415,39.0495,39.0176,39.0335,12600.0
2012-06-06 12:55:00,48.97,48.98,48.92,48.96,15900.0,39.0415,39.0495,39.0016,39.0335,15900.0
2012-06-06 13:00:00,48.96,48.96,48.92,48.94,9400.0,39.0335,39.0335,39.0016,39.0176,9400.0
2012-06-06 13:05:00,48.95,48.95,48.91,48.92,12400.0,39.0255,39.0255,38.9936,39.0016,12400.0
2012-06-06 13:10:00,48.91,48.93,48.87,48.89,13000.0,38.9936,39.0096,38.9618,38.9777,13000.0
2012-06-06 13:15:00,48.9,48.9,48.84,48.85,17600.0,38.9857,38.9857,38.9378,38.9458,17600.0
2012-06-06 13:20:00,48.85,48.85,48.8,48.81,23400.0,38.9458,38.9458,38.9059,38.9139,23400.0
2012-06-06 13:25:00,48.81,48.83,48.77,48.82,11400.0,38.9139,38.9299,38.882,38.9219,11400.0
2012-06-06 13:30:00,48.83,48.84,48.82,48.83,8300.0,38.9299,38.9378,38.9219,38.9299,8300.0
2012-06-06 13:35:00,48.84,48.84,48.79,48.8,8000.0,38.9378,38.9378,38.898,38.9059,8000.0
2012-06-06 13:40:00,48.79,48.81,48.78,48.79,10700.0,38.898,38.9139,38.89,38.898,10700.0
2012-06-06 13:45:00,48.79,48.86,48.79,48.85,13700.0,38.898,38.9538,38.898,38.9458,13700.0
2012-06-06 13:50:00,48.86,48.86,48.84,48.85,8800.0,38.9538,38.9538,38.9378,38.9458,8800.0
2012-06-06 13:55:00,48.86,48.87,48.84,48.84,11400.0,38.9538,38.9618,38.9378,38.9378,11400.0
2012-06-06 14:00:00,48.85,48.9,48.85,48.86,15500.0,38.9458,38.9857,38.9458,38.9538,15500.0
2012-06-06 14:05:00,48.87,48.89,48.82,48.82,12900.0,38.9618,38.9777,38.9219,38.9219,12900.0
2012-06-06 14:10:00,48.82,48.83,48.8,48.83,13600.0,38.9219,38.9299,38.9059,38.9299,13600.0
2012-06-06 14:15:00,48.84,48.88,48.79,48.88,16500.0,38.9378,38.9697,38.898,38.9697,16500.0
2012-06-06 14:20:00,48.88,48.89,48.83,48.86,13700.0,38.9697,38.9777,38.9299,38.9538,13700.0
2012-06-06 14:25:00,48.86,48.93,48.85,48.87,14700.0,38.9538,39.0096,38.9458,38.9618,14700.0
2012-06-06 14:30:00,48.87,48.88,48.84,48.88,29800.0,38.9618,38.9697,38.9378,38.9697,29800.0
2012-06-06 14:35:00,48.88,48.9,48.88,48.9,7300.0,38.9697,38.9857,38.9697,38.9857,7300.0
2012-06-06 14:40:00,48.9,48.92,48.87,48.87,13900.0,38.9857,39.0016,38.9618,38.9618,13900.0
2012-06-06 14:45:00,48.88,48.89,48.85,48.88,16000.0,38.9697,38.9777,38.9458,38.9697,16000.0
2012-06-06 14:50:00,48.88,48.9,48.85,48.86,10100.0,38.9697,38.9857,38.9458,38.9538,10100.0
2012-06-06 14:55:00,48.86,48.92,48.85,48.89,19200.0,38.9538,39.0016,38.9458,38.9777,19200.0
2012-06-06 15:00:00,48.88,48.93,48.88,48.92,18600.0,38.9697,39.0096,38.9697,39.0016,18600.0
2012-06-06 15:05:00,48.92,48.94,48.9,48.93,25800.0,39.0016,39.0176,38.9857,39.0096,25800.0
2012-06-06 15:10:00,48.92,48.93,48.85,48.85,27200.0,39.0016,39.0096,38.9458,38.9458,27200.0
2012-06-06 15:15:00,48.85,48.89,48.82,48.83,46200.0,38.9458,38.9777,38.9219,38.9299,46200.0
2012-06-06 15:20:00,48.82,48.88,48.8,48.86,35800.0,38.9219,38.9697,38.9059,38.9538,35800.0
2012-06-06 15:25:00,48.85,48.92,48.85,48.9,21300.0,38.9458,39.0016,38.9458,38.9857,21300.0
2012-06-06 15:30:00,48.91,48.93,48.88,48.9,25600.0,38.9936,39.0096,38.9697,38.9857,25600.0
2012-06-06 15:35:00,48.9,48.92,48.87,48.89,30300.0,38.9857,39.0016,38.9618,38.9777,30300.0
2012-06-06 15:40:00,48.88,48.98,48.86,48.98,28800.0,38.9697,39.0495,38.9538,39.0495,28800.0
2012-06-06 15:45:00,48.99,49.08,48.98,49.02,42800.0,39.0574,39.1292,39.0495,39.0813,42800.0
2012-06-06 15:50:00,49.02,49.16,49.02,49.15,60500.0,39.0813,39.193,39.0813,39.185,60500.0
2012-06-06 15:55:00,49.15,49.18,49.05,49.16,119900.0,39.185,39.2089,39.1053,39.193,119900.0
2012-06-07 09:30:00,49.44,49.59,49.31,49.45,40000.0,39.4162,39.5358,39.3125,39.4242,40000.0
2012-06-07 09:35:00,49.46,49.57,49.42,49.55,15400.0,39.4321,39.5198,39.4002,39.5039,15400.0
2012-06-07 09:40:00,49.54,49.59,49.52,49.56,10300.0,39.4959,39.5358,39.48,39.5119,10300.0
2012-06-07 09:45:00,49.56,49.56,49.45,49.45,26400.0,39.5119,39.5119,39.4242,39.4242,26400.0
2012-06-07 09:50:00,49.47,49.52,49.44,49.46,23400.0,39.4401,39.48,39.4162,39.4321,23400.0
2012-06-07 09:55:00,49.45,49.48,49.36,49.36,14800.0,39.4242,39.4481,39.3524,39.3524,14800.0
2012-06-07 10:00:00,49.35,49.37,49.14,49.25,32600.0,39.3444,39.3604,39.177,39.2647,32600.0
2012-06-07 10:05:00,49.22,49.29,49.16,49.2,11700.0,39.2408,39.2966,39.193,39.2248,11700.0
2012-06-07 10:10:00,49.18,49.18,49.05,49.08,26000.0,39.2089,39.2089,39.1053,39.1292,26000.0
2012-06-07 10:15:00,49.08,49.09,48.99,49.01,11800.0,39.1292,39.1372,39.0574,39.0734,11800.0
2012-06-07 10:20:00,49.02,49.03,48.99,49.0,21800.0,39.0813,39.0893,39.0574,39.0654,21800.0
2012-06-07 10:25:00,49.0,49.03,48.95,48.99,32400.0,39.0654,39.0893,39.0255,39.0574,32400.0
2012-06-07 10:30:00,48.98,49.0,48.93,48.97,20600.0,39.0495,39.0654,39.0096,39.0415,20600.0
2012-06-07 10:35:00,48.97,49.0,48.88,48.89,22400.0,39.0415,39.0654,38.9697,38.9777,22400.0
2012-06-07 10:40:00,48.89,48.97,48.88,48.89,19400.0,38.9777,39.0415,38.9697,38.9777,19400.0
2012-06-07 10:45:00,48.89,48.93,48.76,48.8,34700.0,38.9777,39.0096,38.8741,38.9059,34700.0
2012-06-07 10:50:00,48.8,48.83,48.79,48.8,15700.0,38.9059,38.9299,38.898,38.9059,15700.0
2012-06-07 10:55:00,48.8,48.82,48.76,48.8,22600.0,38.9059,38.9219,38.8741,38.9059,22600.0
2012-06-07 11:00:00,48.79,48.88,48.77,48.88,15400.0,38.898,38.9697,38.882,38.9697,15400.0
2012-06-07 11:05:00,48.88,48.88,48.68,48.68,37900.0,38.9697,38.9697,38.8103,38.8103,37900.0
2012-06-07 11:10:00,48.69,48.69,48.54,48.56,44600.0,38.8182,38.8182,38.6987,38.7146,44600.0
2012-06-07 11:15:00,48.57,48.57,48.44,48.44,95900.0,38.7226,38.7226,38.6189,38.6189,95900.0
2012-06-07 11:20:00,48.44,48.46,48.36,48.41,103600.0,38.6189,38.6349,38.5552,38.595,103600.0
2012-06-07 11:25:00,48.41,48.41,48.36,48.39,47800.0,38.595,38.595,38.5552,38.5791,47800.0
2012-06-07 11:30:00,48.39,48.44,48.37,48.41,27200.0,38.5791,38.6189,38.5631,38.595,27200.0
2012-06-07 11:35:00,48.41,48.52,48.41,48.51,17000.0,38.595,38.6827,38.595,38.6747,17000.0
2012-06-07 11:40:00,48.52,48.59,48.51,48.59,29500.0,38.6827,38.7385,38.6747,38.7385,29500.0
2012-06-07 11:45:00,48.6,48.61,48.54,48.58,20200.0,38.7465,38.7545,38.6987,38.7306,20200.0
2012-06-07 11:50:00,48.59,48.64,48.58,48.59,22000.0,38.7385,38.7784,38.7306,38.7385,22000.0
2012-06-07 11:55:00,48.58,48.61,48.55,48.6,14100.0,38.7306,38.7545,38.7066,38.7465,14100.0
2012-06-07 12:00:00,48.6,48.61,48.57,48.57,11600.0,38.7465,38.7545,38.7226,38.7226,11600.0
2012-06-07 12:05:00,48.6,48.6,48.51,48.54,12100.0,38.7465,38.7465,38.6747,38.6987,12100.0
2012-06-07 12:10:00,48.53,48.58,48.51,48.58,15700.0,38.6907,38.7306,38.6747,38.7306,15700.0
2012-06-07 12:15:00,48.58,48.67,48.57,48.58,18900.0,38.7306,38.8023,38.7226,38.7306,18900.0
2012-06-07 12:20:00,48.58,48.62,48.51,48.52,23200.0,38.7306,38.7624,38.6747,38.6827,23200.0
2012-06-07 12:25:00,48.52,48.6,48.51,48.6,54100.0,38.6827,38.7465,38.6747,38.7465,54100.0
2012-06-07 12:30:00,48.59,48.6,48.56,48.6,8000.0,38.7385,38.7465,38.7146,38.7465,8000.0
2012-06-07 12:35:00,48.6,48.65,48.6,48.65,7600.0,38.7465,38.7864,38.7465,38.7864,7600.0
2012-06-07 12:40:00,48.65,48.66,48.55,48.58,14600.0,38.7864,38.7943,38.7066,38.7306,14600.0
2012-06-07 12:45:00,48.57,48.59,48.55,48.58,14200.0,38.7226,38.7385,38.7066,38.7306,14200.0
2012-06-07 12:50:00,48.57,48.59,48.55,48.58,8700.0,38.7226,38.7385,38.7066,38.7306,8700.0
2012-06-07 12:55:00,48.59,48.59,48.5,48.51,7600.0,38.7385,38.7385,38.6668,38.6747,7600.0
2012-06-07 13:00:00,48.52,48.57,48.52,48.57,4000.0,38.6827,38.7226,38.6827,38.7226,4000.0
2012-06-07 13:05:00,48.57,48.58,48.55,48.55,7500.0,38.7226,38.7306,38.7066,38.7066,7500.0
2012-06-07 13:10:00,48.55,48.6,48.55,48.59,10000.0,38.7066,38.7465,38.7066,38.7385,10000.0
2012-06-07 13:15:00,48.59,48.67,48.59,48.64,11800.0,38.7385,38.8023,38.7385,38.7784,11800.0
2012-06-07 13:20:00,48.64,48.74,48.64,48.74,11600.0,38.7784,38.8581,38.7784,38.8581,11600.0
2012-06-07 13:25:00,48.73,48.73,48.66,48.67,8800.0,38.8501,38.8501,38.7943,38.8023,8800.0
2012-06-07 13:30:00,48.67,48.69,48.66,48.69,8000.0,38.8023,38.8182,38.7943,38.8182,8000.0
2012-06-07 13:35:00,48.69,48.7,48.66,48.67,8700.0,38.8182,38.8262,38.7943,38.8023,8700.0
2012-06-07 13:40:00,48.66,48.7,48.66,48.69,12600.0,38.7943,38.8262,38.7943,38.8182,12600.0
2012-06-07 13:45:00,48.69,48.7,48.68,48.68,7000.0,38.8182,38.8262,38.8103,38.8103,7000.0
2012-06-07 13:50:00,48.68,48.69,48.61,48.61,8300.0,38.8103,38.8182,38.7545,38.7545,8300.0
2012-06-07 13:55:00,48.61,48.63,48.59,48.59,13700.0,38.7545,38.7704,38.7385,38.7385,13700.0
2012-06-07 14:00:00,48.6,48.65,48.6,48.64,12900.0,38.7465,38.7864,38.7465,38.7784,12900.0
2012-06-07 14:05:00,48.63,48.65,48.58,48.58,76100.0,38.7704,38.7864,38.7306,38.7306,76100.0
2012-06-07 14:10:00,48.59,48.66,48.59,48.65,6600.0,38.7385,38.7943,38.7385,38.7864,6600.0
2012-06-07 14:15:00,48.67,48.74,48.67,48.73,10200.0,38.8023,38.8581,38.8023,38.8501,10200.0
2012-06-07 14:20:00,48.74,48.79,48.72,48.72,11400.0,38.8581,38.898,38.8422,38.8422,11400.0
2012-06-07 14:25:00,48.72,48.72,48.7,48.72,7100.0,38.8422,38.8422,38.8262,38.8422,7100.0
2012-06-07 14:30:00,48.71,48.72,48.68,48.69,12200.0,38.8342,38.8422,38.8103,38.8182,12200.0
2012-06-07 14:35:00,48.69,48.72,48.69,48.71,8300.0,38.8182,38.8422,38.8182,38.8342,8300.0
2012-06-07 14:40:00,48.72,48.76,48.71,48.72,9000.0,38.8422,38.8741,38.8342,38.8422,9000.0
2012-06-07 14:45:00,48.71,48.71,48.7,48.7,3300.0,38.8342,38.8342,38.8262,38.8262,3300.0
2012-06-07 14:50:00,48.7,48.7,48.64,48.65,7400.0,38.8262,38.8262,38.7784,38.7864,7400.0
2012-06-07 14:55:00,48.65,48.66,48.61,48.62,14700.0,38.7864,38.7943,38.7545,38.7624,14700.0
2012-06-07 15:00:00,48.62,48.63,48.56,48.56,18500.0,38.7624,38.7704,38.7146,38.7146,18500.0
2012-06-07 15:05:00,48.57,48.58,48.53,48.57,25700.0,38.7226,38.7306,38.6907,38.7226,25700.0
2012-06-07 15:10:00,48.58,48.62,48.57,48.62,14300.0,38.7306,38.7624,38.7226,38.7624,14300.0
2012-06-07 15:15:00,48.62,48.62,48.5,48.51,18800.0,38.7624,38.7624,38.6668,38.6747,18800.0
2012-06-07 15:20:00,48.52,48.53,48.46,48.51,25600.0,38.6827,38.6907,38.6349,38.6747,25600.0
2012-06-07 15:25:00,48.51,48.52,48.48,48.5,13500.0,38.6747,38.6827,38.6508,38.6668,13500.0
2012-06-07 15:30:00,48.49,48.49,48.43,48.46,24000.0,38.6588,38.6588,38.611,38.6349,24000.0
2012-06-07 15:35:00,48.46,48.47,48.35,48.36,19800.0,38.6349,38.6429,38.5472,38.5552,19800.0
2012-06-07 15:40:00,48.37,48.39,48.31,48.34,33500.0,38.5631,38.5791,38.5153,38.5392,33500.0
2012-06-07 15:45:00,48.35,48.37,48.25,48.26,52100.0,38.5472,38.5631,38.4675,38.4754,52100.0
2012-06-07 15:50:00,48.27,48.28,48.19,48.2,73400.0,38.4834,38.4914,38.4196,38.4276,73400.0
2012-06-07 15:55:00,48.2,48.31,48.18,48.25,97300.0,38.4276,38.5153,38.4117,38.4675,97300.0
2012-06-08 09:30:00,48.11,48.31,48.11,48.29,24000.0,38.3558,38.5153,38.3558,38.4993,24000.0
2012-06-08 09:35:00,48.31,48.31,48.09,48.13,14000.0,38.5153,38.5153,38.3399,38.3718,14000.0
2012-06-08 09:40:00,48.15,48.31,48.12,48.29,34100.0,38.3877,38.5153,38.3638,38.4993,34100.0
2012-06-08 09:45:00,48.29,48.29,48.11,48.27,47900.0,38.4993,38.4993,38.3558,38.4834,47900.0
2012-06-08 09:50:00,48.27,48.47,48.25,48.47,24700.0,38.4834,38.6429,38.4675,38.6429,24700.0
2012-06-08 09:55:00,48.47,48.54,48.45,48.5,17300.0,38.6429,38.6987,38.6269,38.6668,17300.0
2012-06-08 10:00:00,48.49,48.53,48.44,48.52,21200.0,38.6588,38.6907,38.6189,38.6827,21200.0
2012-06-08 10:05:00,48.54,48.59,48.49,48.49,18400.0,38.6987,38.7385,38.6588,38.6588,18400.0
2012-06-08 10:10:00,48.5,48.51,48.43,48.44,13800.0,38.6668,38.6747,38.611,38.6189,13800.0
2012-06-08 10:15:00,48.45,48.53,48.45,48.5,46300.0,38.6269,38.6907,38.6269,38.6668,46300.0
2012-06-08 10:20:00,48.47,48.48,48.32,48.33,30400.0,38.6429,38.6508,38.5233,38.5312,30400.0
2012-06-08 10:25:00,48.32,48.48,48.31,48.48,15600.0,38.5233,38.6508,38.5153,38.6508,15600.0
2012-06-08 10:30:00,48.48,48.48,48.4,48.42,64600.0,38.6508,38.6508,38.587,38.603,64600.0
2012-06-08 10:35:00,48.42,48.45,48.41,48.45,22800.0,38.603,38.6269,38.595,38.6269,22800.0
2012-06-08 10:40:00,48.44,48.47,48.41,48.47,33800.0,38.6189,38.6429,38.595,38.6429,33800.0
2012-06-08 10:45:00,48.48,48.58,48.48,48.54,39200.0,38.6508,38.7306,38.6508,38.6987,39200.0
2012-06-08 10:50:00,48.54,48.56,48.53,48.56,15700.0,38.6987,38.7146,38.6907,38.7146,15700.0
2012-06-08 10:55:00,48.56,48.61,48.55,48.59,20500.0,38.7146,38.7545,38.7066,38.7385,20500.0
2012-06-08 11:00:00,48.61,48.62,48.52,48.6,22900.0,38.7545,38.7624,38.6827,38.7465,22900.0
2012-06-08 11:05:00,48.62,48.65,48.56,48.59,15600.0,38.7624,38.7864,38.7146,38.7385,15600.0
2012-06-08 11:10:00,48.6,48.63,48.59,48.61,13700.0,38.7465,38.7704,38.7385,38.7545,13700.0
2012-06-08 11:15:00,48.62,48.63,48.58,48.58,15000.0,38.7624,38.7704,38.7306,38.7306,15000.0
2012-06-08 11:20:00,48.58,48.62,48.55,48.6,18700.0,38.7306,38.7624,38.7066,38.7465,18700.0
2012-06-08 11:25:00,48.6,48.61,48.59,48.6,13500.0,38.7465,38.7545,38.7385,38.7465,13500.0
2012-06-08 11:30:00,48.59,48.6,48.56,48.58,21000.0,38.7385,38.7465,38.7146,38.7306,21000.0
2012-06-08 11:35:00,48.58,48.58,48.54,48.55,15200.0,38.7306,38.7306,38.6987,38.7066,15200.0
2012-06-08 11:40:00,48.55,48.56,48.54,48.55,10000.0,38.7066,38.7146,38.6987,38.7066,10000.0
2012-06-08 11:45:00,48.55,48.58,48.55,48.56,10500.0,38.7066,38.7306,38.7066,38.7146,10500.0
2012-06-08 11:50:00,48.55,48.56,48.5,48.52,8200.0,38.7066,38.7146,38.6668,38.6827,8200.0
2012-06-08 11:55:00,48.52,48.53,48.42,48.42,16600.0,38.6827,38.6907,38.603,38.603,16600.0
2012-06-08 12:00:00,48.43,48.44,48.4,48.41,24500.0,38.611,38.6189,38.587,38.595,24500.0
2012-06-08 12:05:00,48.41,48.46,48.37,48.4,21100.0,38.595,38.6349,38.5631,38.587,21100.0
2012-06-08 12:10:00,48.4,48.46,48.4,48.44,71000.0,38.587,38.6349,38.587,38.6189,71000.0
2012-06-08 12:15:00,48.44,48.44,48.39,48.39,47600.0,38.6189,38.6189,38.5791,38.5791,47600.0
2012-06-08 12:20:00,48.39,48.39,48.35,48.38,13900.0,38.5791,38.5791,38.5472,38.5711,13900.0
2012-06-08 12:25:00,48.38,48.44,48.38,48.44,11100.0,38.5711,38.6189,38.5711,38.6189,11100.0
2012-06-08 12:30:00,48.44,48.59,48.44,48.58,23400.0,38.6189,38.7385,38.6189,38.7306,23400.0
2012-06-08 12:35:00,48.58,48.58,48.54,48.54,18000.0,38.7306,38.7306,38.6987,38.6987,18000.0
2012-06-08 12:40:00,48.54,48.59,48.54,48.55,19500.0,38.6987,38.7385,38.6987,38.7066,19500.0
2012-06-08 12:45:00,48.54,48.57,48.52,48.57,14900.0,38.6987,38.7226,38.6827,38.7226,14900.0
2012-06-08 12:50:00,48.57,48.6,48.57,48.59,12200.0,38.7226,38.7465,38.7226,38.7385,12200.0
2012-06-08 12:55:00,48.59,48.62,48.59,48.62,10500.0,38.7385,38.7624,38.7385,38.7624,10500.0
2012-06-08 13:00:00,48.63,48.65,48.63,48.64,14600.0,38.7704,38.7864,38.7704,38.7784,14600.0
2012-06-08 13:05:00,48.64,48.72,48.64,48.72,17000.0,38.7784,38.8422,38.7784,38.8422,17000.0
2012-06-08 13:10:00,48.72,48.72,48.67,48.69,14300.0,38.8422,38.8422,38.8023,38.8182,14300.0
2012-06-08 13:15:00,48.69,48.7,48.65,48.66,13400.0,38.8182,38.8262,38.7864,38.7943,13400.0
2012-06-08 13:20:00,48.66,48.7,48.66,48.67,9700.0,38.7943,38.8262,38.7943,38.8023,9700.0
2012-06-08 13:25:00,48.67,48.68,48.62,48.66,15800.0,38.8023,38.8103,38.7624,38.7943,15800.0
2012-06-08 13:30:00,48.67,48.69,48.65,48.69,17800.0,38.8023,38.8182,38.7864,38.8182,17800.0
2012-06-08 13:35:00,48.68,48.69,48.66,48.67,13400.0,38.8103,38.8182,38.7943,38.8023,13400.0
2012-06-08 13:40:00,48.66,48.68,48.65,48.67,10300.0,38.7943,38.8103,38.7864,38.8023,10300.0
2012-06-08 13:45:00,48.68,48.71,48.68,48.71,6100.0,38.8103,38.8342,38.8103,38.8342,6100.0
2012-06-08 13:50:00,48.71,48.72,48.68,48.71,10500.0,38.8342,38.8422,38.8103,38.8342,10500.0
2012-06-08 13:55:00,48.71,48.71,48.64,48.64,26100.0,38.8342,38.8342,38.7784,38.7784,26100.0
2012-06-08 14:00:00,48.65,48.66,48.63,48.64,10900.0,38.7864,38.7943,38.7704,38.7784,10900.0
2012-06-08 14:05:00,48.65,48.66,48.63,48.65,22800.0,38.7864,38.7943,38.7704,38.7864,22800.0
2012-06-08 14:10:00,48.66,48.68,48.65,48.68,13300.0,38.7943,38.8103,38.7864,38.8103,13300.0
2012-06-08 14:15:00,48.69,48.69,48.58,48.58,32200.0,38.8182,38.8182,38.7306,38.7306,32200.0
2012-06-08 14:20:00,48.59,48.67,48.59,48.67,11100.0,38.7385,38.8023,38.7385,38.8023,11100.0
2012-06-08 14:25:00,48.69,48.69,48.65,48.68,13000.0,38.8182,38.8182,38.7864,38.8103,13000.0
2012-06-08 14:30:00,48.68,48.69,48.64,48.64,41500.0,38.8103,38.8182,38.7784,38.7784,41500.0
2012-06-08 14:35:00,48.64,48.65,48.6,48.65,22600.0,38.7784,38.7864,38.7465,38.7864,22600.0
2012-06-08 14:40:00,48.65,48.69,48.65,48.67,14500.0,38.7864,38.8182,38.7864,38.8023,14500.0
2012-06-08 14:45:00,48.68,48.68,48.64,48.66,10200.0,38.8103,38.8103,38.7784,38.7943,10200.0
2012-06-08 14:50:00,48.65,48.66,48.65,48.65,16400.0,38.7864,38.7943,38.7864,38.7864,16400.0
2012-06-08 14:55:00,48.66,48.66,48.55,48.55,42200.0,38.7943,38.7943,38.7066,38.7066,42200.0
2012-06-08 15:00:00,48.56,48.59,48.55,48.59,20400.0,38.7146,38.7385,38.7066,38.7385,20400.0
2012-06-08 15:05:00,48.59,48.59,48.56,48.59,26600.0,38.7385,38.7385,38.7146,38.7385,26600.0
2012-06-08 15:10:00,48.59,48.6,48.58,48.6,25900.0,38.7385,38.7465,38.7306,38.7465,25900.0
2012-06-08 15:15:00,48.59,48.61,48.59,48.61,13300.0,38.7385,38.7545,38.7385,38.7545,13300.0
2012-06-08 15:20:00,48.61,48.61,48.57,48.59,39700.0,38.7545,38.7545,38.7226,38.7385,39700.0
2012-06-08 15:25:00,48.59,48.59,48.51,48.52,58900.0,38.7385,38.7385,38.6747,38.6827,58900.0
2012-06-08 15:30:00,48.52,48.59,48.51,48.55,59600.0,38.6827,38.7385,38.6747,38.7066,59600.0
2012-06-08 15:35:00,48.56,48.59,48.55,48.58,50700.0,38.7146,38.7385,38.7066,38.7306,50700.0
2012-06-08 15:40:00,48.58,48.6,48.55,48.57,42500.0,38.7306,38.7465,38.7066,38.7226,42500.0
2012-06-08 15:45:00,48.57,48.66,48.55,48.65,202100.0,38.7226,38.7943,38.7066,38.7864,202100.0
2012-06-08 15:50:00,48.65,48.66,48.56,48.61,64000.0,38.7864,38.7943,38.7146,38.7545,64000.0
2012-06-08 15:55:00,48.62,48.62,48.54,48.6,75000.0,38.7624,38.7624,38.6987,38.7465,75000.0
2012-06-11 09:30:00,48.88,49.0,48.52,48.67,57600.0,38.9697,39.0654,38.6827,38.8023,57600.0
2012-06-11 09:35:00,48.66,48.86,48.64,48.83,23600.0,38.7943,38.9538,38.7784,38.9299,23600.0
2012-06-11 09:40:00,48.82,48.84,48.6,48.62,66100.0,38.9219,38.9378,38.7465,38.7624,66100.0
2012-06-11 09:45:00,48.61,48.64,48.53,48.63,51600.0,38.7545,38.7784,38.6907,38.7704,51600.0
2012-06-11 09:50:00,48.65,48.7,48.58,48.64,39500.0,38.7864,38.8262,38.7306,38.7784,39500.0
2012-06-11 09:55:00,48.62,48.63,48.32,48.32,79500.0,38.7624,38.7704,38.5233,38.5233,79500.0
2012-06-11 10:00:00,48.31,48.35,48.27,48.34,60900.0,38.5153,38.5472,38.4834,38.5392,60900.0
2012-06-11 10:05:00,48.35,48.35,48.08,48.09,58600.0,38.5472,38.5472,38.3319,38.3399,58600.0
2012-06-11 10:10:00,48.1,48.16,48.07,48.13,50300.0,38.3479,38.3957,38.324,38.3718,50300.0
2012-06-11 10:15:00,48.14,48.29,48.13,48.19,52600.0,38.3798,38.4993,38.3718,38.4196,52600.0
2012-06-11 10:20:00,48.19,48.24,48.11,48.13,31300.0,38.4196,38.4595,38.3558,38.3718,31300.0
2012-06-11 10:25:00,48.13,48.27,48.13,48.26,11200.0,38.3718,38.4834,38.3718,38.4754,11200.0
2012-06-11 10:30:00,48.26,48.28,48.21,48.26,20500.0,38.4754,38.4914,38.4356,38.4754,20500.0
2012-06-11 10:35:00,48.27,48.32,48.27,48.3,30900.0,38.4834,38.5233,38.4834,38.5073,30900.0
2012-06-11 10:40:00,48.3,48.32,48.29,48.29,16100.0,38.5073,38.5233,38.4993,38.4993,16100.0
2012-06-11 10:45:00,48.29,48.29,48.2,48.21,18700.0,38.4993,38.4993,38.4276,38.4356,18700.0
2012-06-11 10:50:00,48.22,48.22,48.16,48.19,20100.0,38.4435,38.4435,38.3957,38.4196,20100.0
2012-06-11 10:55:00,48.2,48.2,48.13,48.17,13500.0,38.4276,38.4276,38.3718,38.4037,13500.0
2012-06-11 11:00:00,48.17,48.18,48.1,48.13,15600.0,38.4037,38.4117,38.3479,38.3718,15600.0
2012-06-11 11:05:00,48.12,48.17,48.11,48.16,20500.0,38.3638,38.4037,38.3558,38.3957,20500.0
2012-06-11 11:10:00,48.16,48.2,48.15,48.17,22900.0,38.3957,38.4276,38.3877,38.4037,22900.0
2012-06-11 11:15:00,48.18,48.22,48.17,48.18,12600.0,38.4117,38.4435,38.4037,38.4117,12600.0
2012-06-11 11:20:00,48.17,48.23,48.17,48.21,46600.0,38.4037,38.4515,38.4037,38.4356,46600.0
2012-06-11 11:25:00,48.21,48.25,48.21,48.21,14800.0,38.4356,38.4675,38.4356,38.4356,14800.0
2012-06-11 11:30:00,48.2,48.22,48.19,48.21,16100.0,38.4276,38.4435,38.4196,38.4356,16100.0
2012-06-11 11:35:00,48.2,48.23,48.19,48.22,11000.0,38.4276,38.4515,38.4196,38.4435,11000.0
2012-06-11 11:40:00,48.23,48.23,48.19,48.2,10500.0,38.4515,38.4515,38.4196,38.4276,10500.0
2012-06-11 11:45:00,48.2,48.2,48.17,48.17,9700.0,38.4276,38.4276,38.4037,38.4037,9700.0
2012-06-11 11:50:00,48.17,48.18,48.04,48.06,16700.0,38.4037,38.4117,38.3,38.316,16700.0
2012-06-11 11:55:00,48.05,48.12,48.02,48.1,29400.0,38.308,38.3638,38.2841,38.3479,29400.0
2012-06-11 12:00:00,48.1,48.13,48.09,48.12,36500.0,38.3479,38.3718,38.3399,38.3638,36500.0
2012-06-11 12:05:00,48.12,48.14,48.07,48.09,22700.0,38.3638,38.3798,38.324,38.3399,22700.0
2012-06-11 12:10:00,48.09,48.13,48.06,48.08,13400.0,38.3399,38.3718,38.316,38.3319,13400.0
2012-06-11 12:15:00,48.08,48.08,48.04,48.05,17900.0,38.3319,38.3319,38.3,38.308,17900.0
2012-06-11 12:20:00,48.06,48.07,48.04,48.04,10500.0,38.316,38.324,38.3,38.3,10500.0
2012-06-11 12:25:00,48.04,48.05,48.02,48.04,10100.0,38.3,38.308,38.2841,38.3,10100.0
2012-06-11 12:30:00,48.03,48.04,48.0,48.01,13100.0,38.2921,38.3,38.2681,38.2761,13100.0
2012-06-11 12:35:00,48.0,48.01,47.94,47.99,25900.0,38.2681,38.2761,38.2203,38.2602,25900.0
2012-06-11 12:40:00,47.98,47.99,47.96,47.98,13100.0,38.2522,38.2602,38.2363,38.2522,13100.0
2012-06-11 12:45:00,47.99,48.01,47.97,47.99,16900.0,38.2602,38.2761,38.2442,38.2602,16900.0
2012-06-11 12:50:00,47.98,48.01,47.98,48.0,27300.0,38.2522,38.2761,38.2522,38.2681,27300.0
2012-06-11 12:55:00,48.0,48.03,47.97,48.03,12200.0,38.2681,38.2921,38.2442,38.2921,12200.0
2012-06-11 13:00:00,48.03,48.05,47.99,48.04,19700.0,38.2921,38.308,38.2602,38.3,19700.0
2012-06-11 13:05:00,48.05,48.07,47.98,47.99,46800.0,38.308,38.324,38.2522,38.2602,46800.0
2012-06-11 13:10:00,48.0,48.06,47.98,48.06,19500.0,38.2681,38.316,38.2522,38.316,19500.0
2012-06-11 13:15:00,48.06,48.08,48.01,48.05,16300.0,38.316,38.3319,38.2761,38.308,16300.0
2012-06-11 13:20:00,48.04,48.05,48.0,48.0,9000.0,38.3,38.308,38.2681,38.2681,9000.0
2012-06-11 13:25:00,48.01,48.01,48.01,48.01,9100.0,38.2761,38.2761,38.2761,38.2761,9100.0
2012-06-11 13:30:00,48.01,48.04,47.96,47.97,83000.0,38.2761,38.3,38.2363,38.2442,83000.0
2012-06-11 13:35:00,47.97,48.01,47.94,47.96,31600.0,38.2442,38.2761,38.2203,38.2363,31600.0
2012-06-11 13:40:00,47.95,47.96,47.92,47.93,14800.0,38.2283,38.2363,38.2044,38.2123,14800.0
2012-06-11 13:45:00,47.93,47.95,47.89,47.89,25500.0,38.2123,38.2283,38.1804,38.1804,25500.0
2012-06-11 13:50:00,47.9,47.94,47.88,47.94,9200.0,38.1884,38.2203,38.1725,38.2203,9200.0
2012-06-11 13:55:00,47.95,47.95,47.91,47.91,12400.0,38.2283,38.2283,38.1964,38.1964,12400.0
2012-06-11 14:00:00,47.91,47.91,47.73,47.73,38300.0,38.1964,38.1964,38.0529,38.0529,38300.0
2012-06-11 14:05:00,47.73,47.78,47.73,47.74,32800.0,38.0529,38.0927,38.0529,38.0609,32800.0
2012-06-11 14:10:00,47.74,47.79,47.71,47.74,24400.0,38.0609,38.1007,38.0369,38.0609,24400.0
2012-06-11 14:15:00,47.75,47.78,47.71,47.71,19700.0,38.0688,38.0927,38.0369,38.0369,19700.0
2012-06-11 14:20:00,47.72,47.8,47.69,47.8,35800.0,38.0449,38.1087,38.021,38.1087,35800.0
2012-06-11 14:25:00,47.8,47.82,47.76,47.82,23300.0,38.1087,38.1246,38.0768,38.1246,23300.0
2012-06-11 14:30:00,47.81,47.91,47.8,47.89,25600.0,38.1167,38.1964,38.1087,38.1804,25600.0
2012-06-11 14:35:00,47.9,47.93,47.86,47.88,56200.0,38.1884,38.2123,38.1565,38.1725,56200.0
2012-06-11 14:40:00,47.89,47.92,47.86,47.89,14400.0,38.1804,38.2044,38.1565,38.1804,14400.0
2012-06-11 14:45:00,47.89,47.9,47.81,47.83,14700.0,38.1804,38.1884,38.1167,38.1326,14700.0
2012-06-11 14:50:00,47.84,47.84,47.77,47.78,23200.0,38.1406,38.1406,38.0848,38.0927,23200.0
2012-06-11 14:55:00,47.77,47.86,47.77,47.81,20800.0,38.0848,38.1565,38.0848,38.1167,20800.0
2012-06-11 15:00:00,47.81,47.85,47.8,47.83,13500.0,38.1167,38.1486,38.1087,38.1326,13500.0
2012-06-11 15:05:00,47.82,47.82,47.77,47.77,19500.0,38.1246,38.1246,38.0848,38.0848,19500.0
2012-06-11 15:10:00,47.78,47.8,47.66,47.68,61800.0,38.0927,38.1087,37.9971,38.013,61800.0
2012-06-11 15:15:00,47.67,47.68,47.55,47.57,97000.0,38.0051,38.013,37.9094,37.9253,97000.0
2012-06-11 15:20:00,47.56,47.57,47.5,47.53,99300.0,37.9174,37.9253,37.8695,37.8934,99300.0
2012-06-11 15:25:00,47.52,47.54,47.49,47.52,37600.0,37.8855,37.9014,37.8615,37.8855,37600.0
2012-06-11 15:30:00,47.53,47.65,47.53,47.57,42500.0,37.8934,37.9891,37.8934,37.9253,42500.0
2012-06-11 15:35:00,47.57,47.61,47.53,47.59,51900.0,37.9253,37.9572,37.8934,37.9413,51900.0
2012-06-11 15:40:00,47.6,47.65,47.57,47.61,77400.0,37.9492,37.9891,37.9253,37.9572,77400.0
2012-06-11 15:45:00,47.61,47.63,47.46,47.47,76000.0,37.9572,37.9732,37.8376,37.8456,76000.0
2012-06-11 15:50:00,47.46,47.48,47.4,47.41,67900.0,37.8376,37.8536,37.7898,37.7978,67900.0
2012-06-11 15:55:00,47.4,47.43,47.37,47.41,118200.0,37.7898,37.8137,37.7659,37.7978,118200.0
2012-06-12 09:30:00,47.86,47.99,47.51,47.7,52600.0,38.1565,38.2602,37.8775,38.029,52600.0
2012-06-12 09:35:00,47.71,47.75,47.63,47.63,31000.0,38.0369,38.0688,37.9732,37.9732,31000.0
2012-06-12 09:40:00,47.63,47.69,47.45,47.52,77200.0,37.9732,38.021,37.8297,37.8855,77200.0
2012-06-12 09:45:00,47.53,47.59,47.47,47.5,67100.0,37.8934,37.9413,37.8456,37.8695,67100.0
2012-06-12 09:50:00,47.49,47.63,47.48,47.54,77200.0,37.8615,37.9732,37.8536,37.9014,77200.0
2012-06-12 09:55:00,47.51,47.57,47.51,47.51,29900.0,37.8775,37.9253,37.8775,37.8775,29900.0
2012-06-12 10:00:00,47.51,47.56,47.46,47.46,72800.0,37.8775,37.9174,37.8376,37.8376,72800.0
2012-06-12 10:05:00,47.45,47.5,47.3,47.34,25500.0,37.8297,37.8695,37.7101,37.742,25500.0
2012-06-12 10:10:00,47.34,47.38,47.3,47.3,27900.0,37.742,37.7738,37.7101,37.7101,27900.0
2012-06-12 10:15:00,47.3,47.39,47.3,47.32,41300.0,37.7101,37.7818,37.7101,37.726,41300.0
2012-06-12 10:20:00,47.32,47.34,47.29,47.32,36900.0,37.726,37.742,37.7021,37.726,36900.0
2012-06-12 10:25:00,47.33,47.44,47.32,47.38,30900.0,37.734,37.8217,37.726,37.7738,30900.0
2012-06-12 10:30:00,47.37,47.37,47.3,47.35,23300.0,37.7659,37.7659,37.7101,37.7499,23300.0
2012-06-12 10:35:00,47.35,47.4,47.32,47.35,21400.0,37.7499,37.7898,37.726,37.7499,21400.0
2012-06-12 10:40:00,47.34,47.45,47.34,47.42,59500.0,37.742,37.8297,37.742,37.8057,59500.0
2012-06-12 10:45:00,47.41,47.43,47.34,47.42,43600.0,37.7978,37.8137,37.742,37.8057,43600.0
2012-06-12 10:50:00,47.42,47.46,47.41,47.45,29700.0,37.8057,37.8376,37.7978,37.8297,29700.0
2012-06-12 10:55:00,47.47,47.51,47.47,47.49,17000.0,37.8456,37.8775,37.8456,37.8615,17000.0
2012-06-12 11:00:00,47.51,47.6,47.49,47.6,62300.0,37.8775,37.9492,37.8615,37.9492,62300.0
2012-06-12 11:05:00,47.6,47.6,47.59,47.6,22800.0,37.9492,37.9492,37.9413,37.9492,22800.0
2012-06-12 11:10:00,47.6,47.82,47.59,47.78,43200.0,37.9492,38.1246,37.9413,38.0927,43200.0
2012-06-12 11:15:00,47.78,47.82,47.77,47.78,21200.0,38.0927,38.1246,38.0848,38.0927,21200.0
2012-06-12 11:20:00,47.77,47.93,47.76,47.91,32600.0,38.0848,38.2123,38.0768,38.1964,32600.0
2012-06-12 11:25:00,47.93,47.98,47.89,47.9,26100.0,38.2123,38.2522,38.1804,38.1884,26100.0
2012-06-12 11:30:00,47.92,47.94,47.88,47.93,18700.0,38.2044,38.2203,38.1725,38.2123,18700.0
2012-06-12 11:35:00,47.94,47.95,47.9,47.95,14600.0,38.2203,38.2283,38.1884,38.2283,14600.0
2012-06-12 11:40:00,47.95,48.0,47.93,48.0,14000.0,38.2283,38.2681,38.2123,38.2681,14000.0
2012-06-12 11:45:00,48.0,48.03,47.97,47.97,20000.0,38.2681,38.2921,38.2442,38.2442,20000.0
2012-06-12 11:50:00,47.97,47.97,47.84,47.85,19400.0,38.2442,38.2442,38.1406,38.1486,19400.0
2012-06-12 11:55:00,47.86,47.9,47.85,47.89,13400.0,38.1565,38.1884,38.1486,38.1804,13400.0
2012-06-12 12:00:00,47.89,47.96,47.89,47.95,23700.0,38.1804,38.2363,38.1804,38.2283,23700.0
2012-06-12 12:05:00,47.94,47.95,47.88,47.89,14900.0,38.2203,38.2283,38.1725,38.1804,14900.0
2012-06-12 12:10:00,47.9,47.91,47.8,47.89,17900.0,38.1884,38.1964,38.1087,38.1804,17900.0
2012-06-12 12:15:00,47.89,47.9,47.84,47.88,13900.0,38.1804,38.1884,38.1406,38.1725,13900.0
2012-06-12 12:20:00,47.89,47.97,47.89,47.97,15400.0,38.1804,38.2442,38.1804,38.2442,15400.0
2012-06-12 12:25:00,47.98,48.01,47.94,47.95,22000.0,38.2522,38.2761,38.2203,38.2283,22000.0
2012-06-12 12:30:00,47.95,47.99,47.92,47.97,9800.0,38.2283,38.2602,38.2044,38.2442,9800.0
2012-06-12 12:35:00,47.98,48.06,47.97,48.03,17800.0,38.2522,38.316,38.2442,38.2921,17800.0
2012-06-12 12:40:00,48.03,48.05,48.01,48.03,13600.0,38.2921,38.308,38.2761,38.2921,13600.0
2012-06-12 12:45:00,48.02,48.05,48.01,48.03,12900.0,38.2841,38.308,38.2761,38.2921,12900.0
2012-06-12 12:50:00,48.03,48.03,47.98,48.01,10900.0,38.2921,38.2921,38.2522,38.2761,10900.0
2012-06-12 12:55:00,48.01,48.04,47.99,48.04,9300.0,38.2761,38.3,38.2602,38.3,9300.0
2012-06-12 13:00:00,48.05,48.07,48.01,48.01,10700.0,38.308,38.324,38.2761,38.2761,10700.0
2012-06-12 13:05:00,48.02,48.04,48.02,48.04,9400.0,38.2841,38.3,38.2841,38.3,9400.0
2012-06-12 13:10:00,48.04,48.1,48.03,48.08,57800.0,38.3,38.3479,38.2921,38.3319,57800.0
2012-06-12 13:15:00,48.09,48.14,48.09,48.14,10200.0,38.3399,38.3798,38.3399,38.3798,10200.0
2012-06-12 13:20:00,48.15,48.17,48.12,48.12,17100.0,38.3877,38.4037,38.3638,38.3638,17100.0
2012-06-12 13:25:00,48.13,48.13,48.09,48.1,13000.0,38.3718,38.3718,38.3399,38.3479,13000.0
2012-06-12 13:30:00,48.11,48.12,48.07,48.08,17600.0,38.3558,38.3638,38.324,38.3319,17600.0
2012-06-12 13:35:00,48.09,48.13,48.08,48.11,28900.0,38.3399,38.3718,38.3319,38.3558,28900.0
2012-06-12 13:40:00,48.11,48.12,48.06,48.06,16600.0,38.3558,38.3638,38.316,38.316,16600.0
2012-06-12 13:45:00,48.07,48.07,48.01,48.03,11500.0,38.324,38.324,38.2761,38.2921,11500.0
2012-06-12 13:50:00,48.04,48.11,48.03,48.05,21500.0,38.3,38.3558,38.2921,38.308,21500.0
2012-06-12 13:55:00,48.06,48.07,48.0,48.0,12000.0,38.316,38.324,38.2681,38.2681,12000.0
2012-06-12 14:00:00,48.01,48.02,47.98,48.02,13500.0,38.2761,38.2841,38.2522,38.2841,13500.0
2012-06-12 14:05:00,48.03,48.07,48.01,48.03,13500.0,38.2921,38.324,38.2761,38.2921,13500.0
2012-06-12 14:10:00,48.03,48.03,47.95,48.03,15200.0,38.2921,38.2921,38.2283,38.2921,15200.0
2012-06-12 14:15:00,48.02,48.04,48.01,48.03,9300.0,38.2841,38.3,38.2761,38.2921,9300.0
2012-06-12 14:20:00,48.04,48.04,47.98,48.0,13300.0,38.3,38.3,38.2522,38.2681,13300.0
2012-06-12 14:25:00,48.0,48.04,47.99,48.01,9900.0,38.2681,38.3,38.2602,38.2761,9900.0
2012-06-12 14:30:00,48.01,48.12,48.01,48.12,18400.0,38.2761,38.3638,38.2761,38.3638,18400.0
2012-06-12 14:35:00,48.12,48.15,48.12,48.14,10200.0,38.3638,38.3877,38.3638,38.3798,10200.0
2012-06-12 14:40:00,48.14,48.14,48.09,48.1,20800.0,38.3798,38.3798,38.3399,38.3479,20800.0
2012-06-12 14:45:00,48.1,48.11,48.08,48.1,11100.0,38.3479,38.3558,38.3319,38.3479,11100.0
2012-06-12 14:50:00,48.1,48.11,48.02,48.02,11500.0,38.3479,38.3558,38.2841,38.2841,11500.0
2012-06-12 14:55:00,48.02,48.06,48.02,48.05,12000.0,38.2841,38.316,38.2841,38.308,12000.0
2012-06-12 15:00:00,48.05,48.09,48.04,48.07,11800.0,38.308,38.3399,38.3,38.324,11800.0
2012-06-12 15:05:00,48.07,48.09,48.05,48.06,15300.0,38.324,38.3399,38.308,38.316,15300.0
2012-06-12 15:10:00,48.05,48.06,48.02,48.03,16700.0,38.308,38.316,38.2841,38.2921,16700.0
2012-06-12 15:15:00,48.02,48.04,47.97,47.97,23200.0,38.2841,38.3,38.2442,38.2442,23200.0
2012-06-12 15:20:00,47.98,48.03,47.95,47.99,26700.0,38.2522,38.2921,38.2283,38.2602,26700.0
2012-06-12 15:25:00,48.0,48.05,47.97,48.04,49400.0,38.2681,38.308,38.2442,38.3,49400.0
2012-06-12 15:30:00,48.04,48.04,47.99,48.0,32300.0,38.3,38.3,38.2602,38.2681,32300.0
2012-06-12 15:35:00,47.99,48.04,47.98,48.02,29600.0,38.2602,38.3,38.2522,38.2841,29600.0
2012-06-12 15:40:00,48.02,48.07,48.01,48.07,88700.0,38.2841,38.324,38.2761,38.324,88700.0
2012-06-12 15:45:00,48.07,48.11,48.06,48.09,54900.0,38.324,38.3558,38.316,38.3399,54900.0
2012-06-12 15:50:00,48.09,48.11,48.05,48.09,58000.0,38.3399,38.3558,38.308,38.3399,58000.0
2012-06-12 15:55:00,48.09,48.09,47.95,48.02,193700.0,38.3399,38.3399,38.2283,38.2841,193700.0
2012-06-13 09:30:00,47.44,47.63,47.39,47.43,31200.0,37.9972,38.1494,37.9572,37.9892,31200.0
2012-06-13 09:35:00,47.42,47.51,47.39,47.44,14200.0,37.9812,38.0533,37.9572,37.9972,14200.0
2012-06-13 09:40:00,47.42,47.42,47.31,47.31,40600.0,37.9812,37.9812,37.8931,37.8931,40600.0
2012-06-13 09:45:00,47.31,47.31,47.13,47.19,18200.0,37.8931,37.8931,37.7489,37.797,18200.0
2012-06-13 09:50:00,47.22,47.23,47.05,47.12,21400.0,37.821,37.829,37.6849,37.7409,21400.0
2012-06-13 09:55:00,47.12,47.16,47.05,47.15,13900.0,37.7409,37.773,37.6849,37.765,13900.0
2012-06-13 10:00:00,47.14,47.31,47.13,47.31,47800.0,37.7569,37.8931,37.7489,37.8931,47800.0
2012-06-13 10:05:00,47.33,47.42,47.3,47.38,133900.0,37.9091,37.9812,37.8851,37.9492,133900.0
2012-06-13 10:10:00,47.39,47.55,47.34,47.48,24400.0,37.9572,38.0853,37.9171,38.0293,24400.0
2012-06-13 10:15:00,47.49,47.66,47.49,47.63,18100.0,38.0373,38.1734,38.0373,38.1494,18100.0
2012-06-13 10:20:00,47.63,47.64,47.41,47.42,39700.0,38.1494,38.1574,37.9732,37.9812,39700.0
2012-06-13 10:25:00,47.41,47.5,47.31,47.49,16500.0,37.9732,38.0453,37.8931,38.0373,16500.0
2012-06-13 10:30:00,47.49,47.61,47.48,47.61,29000.0,38.0373,38.1334,38.0293,38.1334,29000.0
2012-06-13 10:35:00,47.61,47.74,47.61,47.72,12400.0,38.1334,38.2375,38.1334,38.2215,12400.0
2012-06-13 10:40:00,47.73,47.76,47.67,47.73,14300.0,38.2295,38.2535,38.1814,38.2295,14300.0
2012-06-13 10:45:00,47.74,47.76,47.66,47.67,14000.0,38.2375,38.2535,38.1734,38.1814,14000.0
2012-06-13 10:50:00,47.67,47.73,47.61,47.63,17300.0,38.1814,38.2295,38.1334,38.1494,17300.0
2012-06-13 10:55:00,47.63,47.77,47.62,47.76,13300.0,38.1494,38.2615,38.1414,38.2535,13300.0
2012-06-13 11:00:00,47.75,47.77,47.61,47.63,14400.0,38.2455,38.2615,38.1334,38.1494,14400.0
2012-06-13 11:05:00,47.63,47.64,47.61,47.61,9200.0,38.1494,38.1574,38.1334,38.1334,9200.0
2012-06-13 11:10:00,47.61,47.67,47.58,47.67,12300.0,38.1334,38.1814,38.1094,38.1814,12300.0
2012-06-13 11:15:00,47.67,47.71,47.63,47.7,8000.0,38.1814,38.2135,38.1494,38.2055,8000.0
2012-06-13 11:20:00,47.69,47.8,47.69,47.78,22900.0,38.1975,38.2856,38.1975,38.2696,22900.0
2012-06-13 11:25:00,47.77,47.77,47.75,47.76,48300.0,38.2615,38.2615,38.2455,38.2535,48300.0
2012-06-13 11:30:00,47.76,47.86,47.75,47.86,11600.0,38.2535,38.3336,38.2455,38.3336,11600.0
2012-06-13 11:35:00,47.86,47.87,47.8,47.8,13700.0,38.3336,38.3416,38.2856,38.2856,13700.0
2012-06-13 11:40:00,47.81,47.84,47.8,47.82,6900.0,38.2936,38.3176,38.2856,38.3016,6900.0
2012-06-13 11:45:00,47.81,47.83,47.76,47.77,6200.0,38.2936,38.3096,38.2535,38.2615,6200.0
2012-06-13 11:50:00,47.78,47.8,47.75,47.78,72500.0,38.2696,38.2856,38.2455,38.2696,72500.0
2012-06-13 11:55:00,47.78,47.78,47.72,47.74,51800.0,38.2696,38.2696,38.2215,38.2375,51800.0
2012-06-13 12:00:00,47.75,47.75,47.65,47.69,46800.0,38.2455,38.2455,38.1654,38.1975,46800.0
2012-06-13 12:05:00,47.68,47.68,47.6,47.64,14000.0,38.1895,38.1895,38.1254,38.1574,14000.0
2012-06-13 12:10:00,47.64,47.65,47.61,47.65,8600.0,38.1574,38.1654,38.1334,38.1654,8600.0
2012-06-13 12:15:00,47.66,47.7,47.66,47.69,8400.0,38.1734,38.2055,38.1734,38.1975,8400.0
2012-06-13 12:20:00,47.69,47.75,47.69,47.72,17200.0,38.1975,38.2455,38.1975,38.2215,17200.0
2012-06-13 12:25:00,47.75,47.75,47.72,47.73,5700.0,38.2455,38.2455,38.2215,38.2295,5700.0
2012-06-13 12:30:00,47.73,47.87,47.73,47.84,10400.0,38.2295,38.3416,38.2295,38.3176,10400.0
2012-06-13 12:35:00,47.85,47.98,47.85,47.97,8500.0,38.3256,38.4297,38.3256,38.4217,8500.0
2012-06-13 12:40:00,47.97,48.0,47.94,47.98,9200.0,38.4217,38.4458,38.3977,38.4297,9200.0
2012-06-13 12:45:00,47.98,48.0,47.91,47.92,14500.0,38.4297,38.4458,38.3737,38.3817,14500.0
2012-06-13 12:50:00,47.92,47.92,47.88,47.88,7900.0,38.3817,38.3817,38.3496,38.3496,7900.0
2012-06-13 12:55:00,47.9,47.93,47.89,47.92,4800.0,38.3657,38.3897,38.3577,38.3817,4800.0
2012-06-13 13:00:00,47.93,47.96,47.91,47.93,9500.0,38.3897,38.4137,38.3737,38.3897,9500.0
2012-06-13 13:05:00,47.93,47.96,47.91,47.94,15900.0,38.3897,38.4137,38.3737,38.3977,15900.0
2012-06-13 13:10:00,47.94,47.94,47.91,47.92,13500.0,38.3977,38.3977,38.3737,38.3817,13500.0
2012-06-13 13:15:00,47.92,47.96,47.91,47.96,8000.0,38.3817,38.4137,38.3737,38.4137,8000.0
2012-06-13 13:20:00,47.96,47.96,47.93,47.94,11200.0,38.4137,38.4137,38.3897,38.3977,11200.0
2012-06-13 13:25:00,47.93,47.99,47.89,47.98,22900.0,38.3897,38.4378,38.3577,38.4297,22900.0
2012-06-13 13:30:00,48.0,48.04,47.99,48.03,13000.0,38.4458,38.4778,38.4378,38.4698,13000.0
2012-06-13 13:35:00,48.03,48.03,47.98,48.02,8100.0,38.4698,38.4698,38.4297,38.4618,8100.0
2012-06-13 13:40:00,48.03,48.04,48.0,48.0,12100.0,38.4698,38.4778,38.4458,38.4458,12100.0
2012-06-13 13:45:00,47.99,47.99,47.93,47.93,16500.0,38.4378,38.4378,38.3897,38.3897,16500.0
2012-06-13 13:50:00,47.94,47.99,47.93,47.95,14900.0,38.3977,38.4378,38.3897,38.4057,14900.0
2012-06-13 13:55:00,47.95,47.96,47.83,47.84,22900.0,38.4057,38.4137,38.3096,38.3176,22900.0
2012-06-13 14:00:00,47.83,47.89,47.83,47.87,10400.0,38.3096,38.3577,38.3096,38.3416,10400.0
2012-06-13 14:05:00,47.88,47.89,47.84,47.87,9400.0,38.3496,38.3577,38.3176,38.3416,9400.0
2012-06-13 14:10:00,47.87,47.87,47.8,47.81,36700.0,38.3416,38.3416,38.2856,38.2936,36700.0
2012-06-13 14:15:00,47.81,47.84,47.81,47.82,15500.0,38.2936,38.3176,38.2936,38.3016,15500.0
2012-06-13 14:20:00,47.82,47.83,47.8,47.82,20300.0,38.3016,38.3096,38.2856,38.3016,20300.0
2012-06-13 14:25:00,47.82,47.82,47.8,47.8,10700.0,38.3016,38.3016,38.2856,38.2856,10700.0
2012-06-13 14:30:00,47.8,47.82,47.77,47.79,11000.0,38.2856,38.3016,38.2615,38.2776,11000.0
2012-06-13 14:35:00,47.79,47.79,47.7,47.7,17800.0,38.2776,38.2776,38.2055,38.2055,17800.0
2012-06-13 14:40:00,47.71,47.73,47.6,47.63,34100.0,38.2135,38.2295,38.1254,38.1494,34100.0
2012-06-13 14:45:00,47.63,47.63,47.55,47.63,44000.0,38.1494,38.1494,38.0853,38.1494,44000.0
2012-06-13 14:50:00,47.63,47.65,47.56,47.57,22800.0,38.1494,38.1654,38.0933,38.1014,22800.0
2012-06-13 14:55:00,47.56,47.59,47.55,47.58,18600.0,38.0933,38.1174,38.0853,38.1094,18600.0
2012-06-13 15:00:00,47.57,47.58,47.54,47.54,39400.0,38.1014,38.1094,38.0773,38.0773,39400.0
2012-06-13 15:05:00,47.54,47.6,47.53,47.55,35200.0,38.0773,38.1254,38.0693,38.0853,35200.0
2012-06-13 15:10:00,47.56,47.57,47.52,47.53,50500.0,38.0933,38.1014,38.0613,38.0693,50500.0
2012-06-13 15:15:00,47.53,47.58,47.37,47.38,151600.0,38.0693,38.1094,37.9412,37.9492,151600.0
2012-06-13 15:20:00,47.37,47.51,47.36,47.49,123100.0,37.9412,38.0533,37.9332,38.0373,123100.0
2012-06-13 15:25:00,47.49,47.49,47.34,47.39,45900.0,38.0373,38.0373,37.9171,37.9572,45900.0
2012-06-13 15:30:00,47.38,47.47,47.36,47.43,35300.0,37.9492,38.0213,37.9332,37.9892,35300.0
2012-06-13 15:35:00,47.43,47.46,47.4,47.42,39900.0,37.9892,38.0132,37.9652,37.9812,39900.0
2012-06-13 15:40:00,47.42,47.42,47.34,47.39,37900.0,37.9812,37.9812,37.9171,37.9572,37900.0
2012-06-13 15:45:00,47.39,47.39,47.27,47.28,39900.0,37.9572,37.9572,37.8611,37.8691,39900.0
2012-06-13 15:50:00,47.28,47.36,47.28,47.31,60600.0,37.8691,37.9332,37.8691,37.8931,60600.0
2012-06-13 15:55:00,47.3,47.43,47.3,47.41,110400.0,37.8851,37.9892,37.8851,37.9732,110400.0
2012-06-14 09:30:00,47.38,47.5,47.21,47.26,31200.0,37.9492,38.0453,37.813,37.8531,31200.0
2012-06-14 09:35:00,47.22,47.26,46.99,47.02,28600.0,37.821,37.8531,37.6368,37.6608,28600.0
2012-06-14 09:40:00,47.0,47.05,46.81,46.95,39900.0,37.6448,37.6849,37.4926,37.6048,39900.0
2012-06-14 09:45:00,46.94,47.0,46.78,46.8,62600.0,37.5967,37.6448,37.4686,37.4846,62600.0
2012-06-14 09:50:00,46.83,46.9,46.75,46.9,23100.0,37.5086,37.5647,37.4446,37.5647,23100.0
2012-06-14 09:55:00,46.91,47.06,46.91,47.06,45000.0,37.5727,37.6929,37.5727,37.6929,45000.0
2012-06-14 10:00:00,47.06,47.2,47.05,47.18,31400.0,37.6929,37.805,37.6849,37.789,31400.0
2012-06-14 10:05:00,47.2,47.29,47.19,47.28,17800.0,37.805,37.8771,37.797,37.8691,17800.0
2012-06-14 10:10:00,47.27,47.31,47.19,47.19,24300.0,37.8611,37.8931,37.797,37.797,24300.0
2012-06-14 10:15:00,47.19,47.22,47.16,47.22,26600.0,37.797,37.821,37.773,37.821,26600.0
2012-06-14 10:20:00,47.22,47.28,47.19,47.27,22200.0,37.821,37.8691,37.797,37.8611,22200.0
2012-06-14 10:25:00,47.27,47.29,47.25,47.28,33200.0,37.8611,37.8771,37.845,37.8691,33200.0
2012-06-14 10:30:00,47.28,47.29,47.21,47.23,30000.0,37.8691,37.8771,37.813,37.829,30000.0
2012-06-14 10:35:00,47.23,47.28,47.23,47.26,20300.0,37.829,37.8691,37.829,37.8531,20300.0
2012-06-14 10:40:00,47.26,47.29,47.23,47.24,23100.0,37.8531,37.8771,37.829,37.837,23100.0
2012-06-14 10:45:00,47.26,47.35,47.25,47.35,18800.0,37.8531,37.9251,37.845,37.9251,18800.0
2012-06-14 10:50:00,47.35,47.38,47.33,47.37,17000.0,37.9251,37.9492,37.9091,37.9412,17000.0
2012-06-14 10:55:00,47.37,47.41,47.37,47.4,27300.0,37.9412,37.9732,37.9412,37.9652,27300.0
2012-06-14 11:00:00,47.4,47.42,47.37,47.38,14500.0,37.9652,37.9812,37.9412,37.9492,14500.0
2012-06-14 11:05:00,47.38,47.38,47.3,47.3,15400.0,37.9492,37.9492,37.8851,37.8851,15400.0
2012-06-14 11:10:00,47.29,47.3,47.26,47.29,16500.0,37.8771,37.8851,37.8531,37.8771,16500.0
2012-06-14 11:15:00,47.29,47.29,47.23,47.27,19100.0,37.8771,37.8771,37.829,37.8611,19100.0
2012-06-14 11:20:00,47.27,47.29,47.26,47.28,13600.0,37.8611,37.8771,37.8531,37.8691,13600.0
2012-06-14 11:25:00,47.3,47.35,47.3,47.33,15000.0,37.8851,37.9251,37.8851,37.9091,15000.0
2012-06-14 11:30:00,47.33,47.35,47.32,47.32,12000.0,37.9091,37.9251,37.9011,37.9011,12000.0
2012-06-14 11:35:00,47.3,47.35,47.3,47.35,12200.0,37.8851,37.9251,37.8851,37.9251,12200.0
2012-06-14 11:40:00,47.36,47.37,47.31,47.31,13100.0,37.9332,37.9412,37.8931,37.8931,13100.0
2012-06-14 11:45:00,47.3,47.31,47.3,47.3,13200.0,37.8851,37.8931,37.8851,37.8851,13200.0
2012-06-14 11:50:00,47.31,47.32,47.3,47.3,12900.0,37.8931,37.9011,37.8851,37.8851,12900.0
2012-06-14 11:55:00,47.3,47.3,47.25,47.27,20000.0,37.8851,37.8851,37.845,37.8611,20000.0
2012-06-14 12:00:00,47.26,47.29,47.26,47.29,11000.0,37.8531,37.8771,37.8531,37.8771,11000.0
2012-06-14 12:05:00,47.3,47.32,47.29,47.29,13700.0,37.8851,37.9011,37.8771,37.8771,13700.0
2012-06-14 12:10:00,47.29,47.3,47.22,47.22,25100.0,37.8771,37.8851,37.821,37.821,25100.0
2012-06-14 12:15:00,47.22,47.23,47.21,47.22,18800.0,37.821,37.829,37.813,37.821,18800.0
2012-06-14 12:20:00,47.21,47.23,47.18,47.21,25000.0,37.813,37.829,37.789,37.813,25000.0
2012-06-14 12:25:00,47.21,47.21,47.16,47.16,17800.0,37.813,37.813,37.773,37.773,17800.0
2012-06-14 12:30:00,47.16,47.17,47.09,47.11,20400.0,37.773,37.781,37.7169,37.7329,20400.0
2012-06-14 12:35:00,47.12,47.17,47.12,47.13,15900.0,37.7409,37.781,37.7409,37.7489,15900.0
2012-06-14 12:40:00,47.13,47.17,47.13,47.15,9900.0,37.7489,37.781,37.7489,37.765,9900.0
2012-06-14 12:45:00,47.15,47.2,47.15,47.17,11900.0,37.765,37.805,37.765,37.781,11900.0
2012-06-14 12:50:00,47.18,47.21,47.18,47.2,10500.0,37.789,37.813,37.789,37.805,10500.0
2012-06-14 12:55:00,47.2,47.21,47.2,47.2,17800.0,37.805,37.813,37.805,37.805,17800.0
2012-06-14 13:00:00,47.19,47.2,47.18,47.19,11500.0,37.797,37.805,37.789,37.797,11500.0
2012-06-14 13:05:00,47.19,47.2,47.17,47.2,48600.0,37.797,37.805,37.781,37.805,48600.0
2012-06-14 13:10:00,47.2,47.22,47.17,47.18,41800.0,37.805,37.821,37.781,37.789,41800.0
2012-06-14 13:15:00,47.17,47.21,47.16,47.21,17100.0,37.781,37.813,37.773,37.813,17100.0
2012-06-14 13:20:00,47.21,47.21,47.11,47.12,49800.0,37.813,37.813,37.7329,37.7409,49800.0
2012-06-14 13:25:00,47.12,47.19,47.11,47.17,10300.0,37.7409,37.797,37.7329,37.781,10300.0
2012-06-14 13:30:00,47.17,47.23,47.15,47.19,19500.0,37.781,37.829,37.765,37.797,19500.0
2012-06-14 13:35:00,47.19,47.24,47.18,47.24,54600.0,37.797,37.837,37.789,37.837,54600.0
2012-06-14 13:40:00,47.23,47.27,47.21,47.23,38600.0,37.829,37.8611,37.813,37.829,38600.0
2012-06-14 13:45:00,47.26,47.34,47.25,47.33,57800.0,37.8531,37.9171,37.845,37.9091,57800.0
2012-06-14 13:50:00,47.33,47.37,47.32,47.34,34500.0,37.9091,37.9412,37.9011,37.9171,34500.0
2012-06-14 13:55:00,47.34,47.39,47.32,47.34,31200.0,37.9171,37.9572,37.9011,37.9171,31200.0
2012-06-14 14:00:00,47.33,47.38,47.33,47.37,7400.0,37.9091,37.9492,37.9091,37.9412,7400.0
2012-06-14 14:05:00,47.36,47.4,47.34,47.38,17100.0,37.9332,37.9652,37.9171,37.9492,17100.0
2012-06-14 14:10:00,47.38,47.39,47.34,47.36,17900.0,37.9492,37.9572,37.9171,37.9332,17900.0
2012-06-14 14:15:00,47.37,47.38,47.36,47.38,11800.0,37.9412,37.9492,37.9332,37.9492,11800.0
2012-06-14 14:20:00,47.38,47.38,47.28,47.28,22000.0,37.9492,37.9492,37.8691,37.8691,22000.0
2012-06-14 14:25:00,47.28,47.28,47.23,47.25,14400.0,37.8691,37.8691,37.829,37.845,14400.0
2012-06-14 14:30:00,47.25,47.26,47.2,47.22,22800.0,37.845,37.8531,37.805,37.821,22800.0
2012-06-14 14:35:00,47.21,47.24,47.21,47.23,12000.0,37.813,37.837,37.813,37.829,12000.0
2012-06-14 14:40:00,47.23,47.24,47.2,47.24,15900.0,37.829,37.837,37.805,37.837,15900.0
2012-06-14 14:45:00,47.23,47.23,47.18,47.19,14200.0,37.829,37.829,37.789,37.797,14200.0
2012-06-14 14:50:00,47.19,47.19,47.14,47.15,19100.0,37.797,37.797,37.7569,37.765,19100.0
2012-06-14 14:55:00,47.14,47.14,47.07,47.09,31300.0,37.7569,37.7569,37.7009,37.7169,31300.0
2012-06-14 15:00:00,47.08,47.15,47.08,47.15,19100.0,37.7089,37.765,37.7089,37.765,19100.0
2012-06-14 15:05:00,47.16,47.61,47.16,47.45,69800.0,37.773,38.1334,37.773,38.0052,69800.0
2012-06-14 15:10:00,47.45,47.51,47.37,47.49,72800.0,38.0052,38.0533,37.9412,38.0373,72800.0
2012-06-14 15:15:00,47.51,47.51,47.27,47.27,35100.0,38.0533,38.0533,37.8611,37.8611,35100.0
2012-06-14 15:20:00,47.26,47.28,47.19,47.19,40600.0,37.8531,37.8691,37.797,37.797,40600.0
2012-06-14 15:25:00,47.19,47.23,47.13,47.19,35100.0,37.797,37.829,37.7489,37.797,35100.0
2012-06-14 15:30:00,47.18,47.31,47.17,47.29,54300.0,37.789,37.8931,37.781,37.8771,54300.0
2012-06-14 15:35:00,47.3,47.46,47.28,47.42,55200.0,37.8851,38.0132,37.8691,37.9812,55200.0
2012-06-14 15:40:00,47.42,47.47,47.34,47.34,46400.0,37.9812,38.0213,37.9171,37.9171,46400.0
2012-06-14 15:45:00,47.34,47.45,47.32,47.42,82800.0,37.9171,38.0052,37.9011,37.9812,82800.0
2012-06-14 15:50:00,47.42,47.47,47.39,47.4,73400.0,37.9812,38.0213,37.9572,37.9652,73400.0
2012-06-14 15:55:00,47.4,47.4,47.31,47.37,137200.0,37.9652,37.9652,37.8931,37.9412,137200.0
2012-06-15 09:30:00,47.6,47.77,47.55,47.67,306400.0,38.1254,38.2615,38.0853,38.1814,306400.0
2012-06-15 09:35:00,47.67,47.72,47.63,47.64,12600.0,38.1814,38.2215,38.1494,38.1574,12600.0
2012-06-15 09:40:00,47.62,47.62,47.48,47.55,37200.0,38.1414,38.1414,38.0293,38.0853,37200.0
2012-06-15 09:45:00,47.55,47.55,47.52,47.54,14600.0,38.0853,38.0853,38.0613,38.0773,14600.0
2012-06-15 09:50:00,47.54,47.55,47.46,47.51,17200.0,38.0773,38.0853,38.0132,38.0533,17200.0
2012-06-15 09:55:00,47.5,47.64,47.44,47.64,22800.0,38.0453,38.1574,37.9972,38.1574,22800.0
2012-06-15 10:00:00,47.63,47.93,47.63,47.92,21500.0,38.1494,38.3897,38.1494,38.3817,21500.0
2012-06-15 10:05:00,47.92,48.08,47.92,48.05,44600.0,38.3817,38.5098,38.3817,38.4858,44600.0
2012-06-15 10:10:00,48.04,48.06,47.96,48.0,132200.0,38.4778,38.4938,38.4137,38.4458,132200.0
2012-06-15 10:15:00,48.0,48.04,47.97,47.98,18100.0,38.4458,38.4778,38.4217,38.4297,18100.0
2012-06-15 10:20:00,47.98,48.01,47.9,47.91,27500.0,38.4297,38.4538,38.3657,38.3737,27500.0
2012-06-15 10:25:00,47.92,47.96,47.88,47.96,21800.0,38.3817,38.4137,38.3496,38.4137,21800.0
2012-06-15 10:30:00,47.96,48.06,47.95,48.02,38300.0,38.4137,38.4938,38.4057,38.4618,38300.0
2012-06-15 10:35:00,48.03,48.03,47.99,48.02,11200.0,38.4698,38.4698,38.4378,38.4618,11200.0
2012-06-15 10:40:00,48.03,48.05,48.0,48.03,21300.0,38.4698,38.4858,38.4458,38.4698,21300.0
2012-06-15 10:45:00,48.03,48.08,48.02,48.05,26900.0,38.4698,38.5098,38.4618,38.4858,26900.0
2012-06-15 10:50:00,48.06,48.06,48.02,48.04,25300.0,38.4938,38.4938,38.4618,38.4778,25300.0
2012-06-15 10:55:00,48.03,48.04,48.01,48.01,26600.0,38.4698,38.4778,38.4538,38.4538,26600.0
2012-06-15 11:00:00,48.01,48.05,47.94,47.95,46900.0,38.4538,38.4858,38.3977,38.4057,46900.0
2012-06-15 11:05:00,47.94,48.04,47.94,48.01,50700.0,38.3977,38.4778,38.3977,38.4538,50700.0
2012-06-15 11:10:00,48.01,48.02,47.98,47.99,18800.0,38.4538,38.4618,38.4297,38.4378,18800.0
2012-06-15 11:15:00,48.01,48.01,47.98,48.0,15800.0,38.4538,38.4538,38.4297,38.4458,15800.0
2012-06-15 11:20:00,48.01,48.02,47.96,48.0,52000.0,38.4538,38.4618,38.4137,38.4458,52000.0
2012-06-15 11:25:00,48.0,48.02,48.0,48.01,11500.0,38.4458,38.4618,38.4458,38.4538,11500.0
2012-06-15 11:30:00,48.0,48.06,48.0,48.03,20100.0,38.4458,38.4938,38.4458,38.4698,20100.0
2012-06-15 11:35:00,48.03,48.06,48.02,48.02,8500.0,38.4698,38.4938,38.4618,38.4618,8500.0
2012-06-15 11:40:00,48.03,48.05,48.03,48.03,9300.0,38.4698,38.4858,38.4698,38.4698,9300.0
2012-06-15 11:45:00,48.03,48.06,48.03,48.05,11700.0,38.4698,38.4938,38.4698,38.4858,11700.0
2012-06-15 11:50:00,48.05,48.06,48.05,48.06,10200.0,38.4858,38.4938,38.4858,38.4938,10200.0
2012-06-15 11:55:00,48.05,48.07,48.03,48.03,17600.0,38.4858,38.5018,38.4698,38.4698,17600.0
2012-06-15 12:00:00,48.04,48.06,48.0,48.01,10200.0,38.4778,38.4938,38.4458,38.4538,10200.0
2012-06-15 12:05:00,48.01,48.06,48.01,48.06,8200.0,38.4538,38.4938,38.4538,38.4938,8200.0
2012-06-15 12:10:00,48.07,48.07,48.04,48.05,7600.0,38.5018,38.5018,38.4778,38.4858,7600.0
2012-06-15 12:15:00,48.05,48.06,48.0,48.01,10600.0,38.4858,38.4938,38.4458,38.4538,10600.0
2012-06-15 12:20:00,48.01,48.05,48.01,48.02,9000.0,38.4538,38.4858,38.4538,38.4618,9000.0
2012-06-15 12:25:00,48.02,48.06,48.02,48.06,7100.0,38.4618,38.4938,38.4618,38.4938,7100.0
2012-06-15 12:30:00,48.06,48.06,48.03,48.04,108800.0,38.4938,38.4938,38.4698,38.4778,108800.0
2012-06-15 12:35:00,48.05,48.05,48.0,48.02,21900.0,38.4858,38.4858,38.4458,38.4618,21900.0
2012-06-15 12:40:00,48.03,48.06,48.03,48.06,9800.0,38.4698,38.4938,38.4698,38.4938,9800.0
2012-06-15 12:45:00,48.06,48.09,48.05,48.05,18000.0,38.4938,38.5178,38.4858,38.4858,18000.0
2012-06-15 12:50:00,48.06,48.06,48.06,48.06,3400.0,38.4938,38.4938,38.4938,38.4938,3400.0
2012-06-15 12:55:00,48.06,48.12,48.05,48.12,9400.0,38.4938,38.5419,38.4858,38.5419,9400.0
2012-06-15 13:00:00,48.13,48.21,48.12,48.18,50900.0,38.5499,38.614,38.5419,38.5899,50900.0
2012-06-15 13:05:00,48.19,48.28,48.19,48.27,41000.0,38.5979,38.67,38.5979,38.662,41000.0
2012-06-15 13:10:00,48.26,48.3,48.26,48.28,9300.0,38.654,38.686,38.654,38.67,9300.0
2012-06-15 13:15:00,48.28,48.29,48.26,48.27,11300.0,38.67,38.678,38.654,38.662,11300.0
2012-06-15 13:20:00,48.27,48.32,48.27,48.31,13800.0,38.662,38.7021,38.662,38.6941,13800.0
2012-06-15 13:25:00,48.32,48.5,48.31,48.43,95900.0,38.7021,38.8462,38.6941,38.7902,95900.0
2012-06-15 13:30:00,48.43,48.56,48.42,48.44,87900.0,38.7902,38.8943,38.7822,38.7982,87900.0
2012-06-15 13:35:00,48.43,48.48,48.42,48.43,17500.0,38.7902,38.8302,38.7822,38.7902,17500.0
2012-06-15 13:40:00,48.41,48.43,48.4,48.43,9200.0,38.7742,38.7902,38.7661,38.7902,9200.0
2012-06-15 13:45:00,48.44,48.51,48.44,48.51,14500.0,38.7982,38.8542,38.7982,38.8542,14500.0
2012-06-15 13:50:00,48.49,48.5,48.47,48.5,18300.0,38.8382,38.8462,38.8222,38.8462,18300.0
2012-06-15 13:55:00,48.49,48.6,48.49,48.57,37800.0,38.8382,38.9263,38.8382,38.9023,37800.0
2012-06-15 14:00:00,48.57,48.65,48.57,48.65,16100.0,38.9023,38.9664,38.9023,38.9664,16100.0
2012-06-15 14:05:00,48.65,48.67,48.63,48.64,21300.0,38.9664,38.9824,38.9504,38.9584,21300.0
2012-06-15 14:10:00,48.65,48.65,48.62,48.64,22200.0,38.9664,38.9664,38.9424,38.9584,22200.0
2012-06-15 14:15:00,48.64,48.67,48.64,48.66,8200.0,38.9584,38.9824,38.9584,38.9744,8200.0
2012-06-15 14:20:00,48.66,48.74,48.66,48.71,26000.0,38.9744,39.0385,38.9744,39.0144,26000.0
2012-06-15 14:25:00,48.72,48.77,48.7,48.74,28200.0,39.0224,39.0625,39.0064,39.0385,28200.0
2012-06-15 14:30:00,48.73,48.79,48.73,48.77,39000.0,39.0305,39.0785,39.0305,39.0625,39000.0
2012-06-15 14:35:00,48.77,48.88,48.76,48.88,46100.0,39.0625,39.1506,39.0545,39.1506,46100.0
2012-06-15 14:40:00,48.88,48.88,48.8,48.82,23600.0,39.1506,39.1506,39.0865,39.1025,23600.0
2012-06-15 14:45:00,48.81,48.81,48.76,48.76,51400.0,39.0945,39.0945,39.0545,39.0545,51400.0
2012-06-15 14:50:00,48.76,48.78,48.66,48.66,12000.0,39.0545,39.0705,38.9744,38.9744,12000.0
2012-06-15 14:55:00,48.66,48.67,48.61,48.62,20500.0,38.9744,38.9824,38.9343,38.9424,20500.0
2012-06-15 15:00:00,48.62,48.62,48.6,48.6,22500.0,38.9424,38.9424,38.9263,38.9263,22500.0
2012-06-15 15:05:00,48.6,48.63,48.55,48.61,42000.0,38.9263,38.9504,38.8863,38.9343,42000.0
2012-06-15 15:10:00,48.6,48.61,48.58,48.6,34700.0,38.9263,38.9343,38.9103,38.9263,34700.0
2012-06-15 15:15:00,48.6,48.62,48.59,48.59,27700.0,38.9263,38.9424,38.9183,38.9183,27700.0
2012-06-15 15:20:00,48.6,48.61,48.58,48.58,26100.0,38.9263,38.9343,38.9103,38.9103,26100.0
2012-06-15 15:25:00,48.59,48.61,48.57,48.59,29900.0,38.9183,38.9343,38.9023,38.9183,29900.0
2012-06-15 15:30:00,48.58,48.64,48.58,48.64,43800.0,38.9103,38.9584,38.9103,38.9584,43800.0
2012-06-15 15:35:00,48.64,48.69,48.63,48.69,41500.0,38.9584,38.9984,38.9504,38.9984,41500.0
2012-06-15 15:40:00,48.69,48.73,48.68,48.68,52700.0,38.9984,39.0305,38.9904,38.9904,52700.0
2012-06-15 15:45:00,48.69,48.75,48.67,48.69,112100.0,38.9984,39.0465,38.9824,38.9984,112100.0
2012-06-15 15:50:00,48.7,48.7,48.65,48.66,67500.0,39.0064,39.0064,38.9664,38.9744,67500.0
2012-06-15 15:55:00,48.65,48.75,48.65,48.69,222400.0,38.9664,39.0465,38.9664,38.9984,222400.0
2012-06-18 09:30:00,48.38,48.54,48.34,48.5,26500.0,38.7501,38.8783,38.7181,38.8462,26500.0
2012-06-18 09:35:00,48.54,48.71,48.45,48.71,13800.0,38.8783,39.0144,38.8062,39.0144,13800.0
2012-06-18 09:40:00,48.7,48.76,48.62,48.66,22800.0,39.0064,39.0545,38.9424,38.9744,22800.0
2012-06-18 09:45:00,48.66,48.68,48.55,48.58,35200.0,38.9744,38.9904,38.8863,38.9103,35200.0
2012-06-18 09:50:00,48.58,48.65,48.53,48.62,16900.0,38.9103,38.9664,38.8703,38.9424,16900.0
2012-06-18 09:55:00,48.63,48.65,48.59,48.65,26600.0,38.9504,38.9664,38.9183,38.9664,26600.0
2012-06-18 10:00:00,48.65,48.73,48.63,48.73,29900.0,38.9664,39.0305,38.9504,39.0305,29900.0
2012-06-18 10:05:00,48.72,48.73,48.67,48.69,15200.0,39.0224,39.0305,38.9824,38.9984,15200.0
2012-06-18 10:10:00,48.7,48.7,48.67,48.68,14000.0,39.0064,39.0064,38.9824,38.9904,14000.0
2012-06-18 10:15:00,48.68,48.76,48.66,48.76,18500.0,38.9904,39.0545,38.9744,39.0545,18500.0
2012-06-18 10:20:00,48.77,48.8,48.73,48.79,14600.0,39.0625,39.0865,39.0305,39.0785,14600.0
2012-06-18 10:25:00,48.78,48.83,48.76,48.81,11600.0,39.0705,39.1106,39.0545,39.0945,11600.0
2012-06-18 10:30:00,48.81,48.84,48.7,48.7,18200.0,39.0945,39.1186,39.0064,39.0064,18200.0
2012-06-18 10:35:00,48.7,48.71,48.66,48.69,22200.0,39.0064,39.0144,38.9744,38.9984,22200.0
2012-06-18 10:40:00,48.67,48.76,48.66,48.72,51200.0,38.9824,39.0545,38.9744,39.0224,51200.0
2012-06-18 10:45:00,48.72,48.79,48.67,48.79,22800.0,39.0224,39.0785,38.9824,39.0785,22800.0
2012-06-18 10:50:00,48.8,48.82,48.67,48.68,15100.0,39.0865,39.1025,38.9824,38.9904,15100.0
2012-06-18 10:55:00,48.69,48.7,48.56,48.56,16300.0,38.9984,39.0064,38.8943,38.8943,16300.0
2012-06-18 11:00:00,48.58,48.64,48.57,48.63,20100.0,38.9103,38.9584,38.9023,38.9504,20100.0
2012-06-18 11:05:00,48.63,48.63,48.48,48.51,13900.0,38.9504,38.9504,38.8302,38.8542,13900.0
2012-06-18 11:10:00,48.51,48.52,48.46,48.52,27600.0,38.8542,38.8623,38.8142,38.8623,27600.0
2012-06-18 11:15:00,48.53,48.54,48.42,48.44,19000.0,38.8703,38.8783,38.7822,38.7982,19000.0
2012-06-18 11:20:00,48.44,48.5,48.43,48.49,30900.0,38.7982,38.8462,38.7902,38.8382,30900.0
2012-06-18 11:25:00,48.48,48.58,48.48,48.58,11300.0,38.8302,38.9103,38.8302,38.9103,11300.0
2012-06-18 11:30:00,48.59,48.62,48.53,48.53,47200.0,38.9183,38.9424,38.8703,38.8703,47200.0
2012-06-18 11:35:00,48.53,48.62,48.52,48.55,14400.0,38.8703,38.9424,38.8623,38.8863,14400.0
2012-06-18 11:40:00,48.55,48.64,48.53,48.63,12900.0,38.8863,38.9584,38.8703,38.9504,12900.0
2012-06-18 11:45:00,48.62,48.74,48.62,48.68,9400.0,38.9424,39.0385,38.9424,38.9904,9400.0
2012-06-18 11:50:00,48.69,48.78,48.62,48.74,19500.0,38.9984,39.0705,38.9424,39.0385,19500.0
2012-06-18 11:55:00,48.74,48.84,48.74,48.84,6700.0,39.0385,39.1186,39.0385,39.1186,6700.0
2012-06-18 12:00:00,48.83,48.84,48.71,48.72,9600.0,39.1106,39.1186,39.0144,39.0224,9600.0
2012-06-18 12:05:00,48.72,48.73,48.68,48.7,10000.0,39.0224,39.0305,38.9904,39.0064,10000.0
2012-06-18 12:10:00,48.69,48.76,48.66,48.74,42900.0,38.9984,39.0545,38.9744,39.0385,42900.0
2012-06-18 12:15:00,48.73,48.84,48.73,48.82,13700.0,39.0305,39.1186,39.0305,39.1025,13700.0
2012-06-18 12:20:00,48.83,48.84,48.79,48.79,15000.0,39.1106,39.1186,39.0785,39.0785,15000.0
2012-06-18 12:25:00,48.79,48.8,48.76,48.76,8100.0,39.0785,39.0865,39.0545,39.0545,8100.0
2012-06-18 12:30:00,48.77,48.8,48.77,48.79,8300.0,39.0625,39.0865,39.0625,39.0785,8300.0
2012-06-18 12:35:00,48.78,48.79,48.74,48.77,8700.0,39.0705,39.0785,39.0385,39.0625,8700.0
2012-06-18 12:40:00,48.78,48.79,48.75,48.78,8200.0,39.0705,39.0785,39.0465,39.0705,8200.0
2012-06-18 12:45:00,48.78,48.8,48.77,48.79,18000.0,39.0705,39.0865,39.0625,39.0785,18000.0
2012-06-18 12:50:00,48.79,48.94,48.78,48.87,54300.0,39.0785,39.1987,39.0705,39.1426,54300.0
2012-06-18 12:55:00,48.87,48.89,48.8,48.82,10500.0,39.1426,39.1586,39.0865,39.1025,10500.0
2012-06-18 13:00:00,48.82,48.87,48.8,48.83,10900.0,39.1025,39.1426,39.0865,39.1106,10900.0
2012-06-18 13:05:00,48.83,48.88,48.81,48.88,49100.0,39.1106,39.1506,39.0945,39.1506,49100.0
2012-06-18 13:10:00,48.88,48.95,48.88,48.94,12500.0,39.1506,39.2067,39.1506,39.1987,12500.0
2012-06-18 13:15:00,48.94,48.98,48.93,48.94,8900.0,39.1987,39.2307,39.1906,39.1987,8900.0
2012-06-18 13:20:00,48.95,48.97,48.93,48.94,9200.0,39.2067,39.2227,39.1906,39.1987,9200.0
2012-06-18 13:25:00,48.94,49.02,48.93,49.02,20100.0,39.1987,39.2627,39.1906,39.2627,20100.0
2012-06-18 13:30:00,49.04,49.11,49.01,49.02,30700.0,39.2788,39.3348,39.2547,39.2627,30700.0
2012-06-18 13:35:00,49.02,49.15,49.0,49.03,52200.0,39.2627,39.3669,39.2467,39.2707,52200.0
2012-06-18 13:40:00,49.03,49.06,49.01,49.03,14200.0,39.2707,39.2948,39.2547,39.2707,14200.0
2012-06-18 13:45:00,49.03,49.04,49.0,49.02,15700.0,39.2707,39.2788,39.2467,39.2627,15700.0
2012-06-18 13:50:00,49.0,49.1,49.0,49.1,18200.0,39.2467,39.3268,39.2467,39.3268,18200.0
2012-06-18 13:55:00,49.1,49.11,49.04,49.06,14500.0,39.3268,39.3348,39.2788,39.2948,14500.0
2012-06-18 14:00:00,49.06,49.06,48.97,48.99,51500.0,39.2948,39.2948,39.2227,39.2387,51500.0
2012-06-18 14:05:00,48.98,49.01,48.97,49.0,6700.0,39.2307,39.2547,39.2227,39.2467,6700.0
2012-06-18 14:10:00,49.0,49.08,49.0,49.08,9500.0,39.2467,39.3108,39.2467,39.3108,9500.0
2012-06-18 14:15:00,49.08,49.2,49.08,49.18,26800.0,39.3108,39.4069,39.3108,39.3909,26800.0
2012-06-18 14:20:00,49.17,49.2,49.11,49.2,17000.0,39.3829,39.4069,39.3348,39.4069,17000.0
2012-06-18 14:25:00,49.19,49.2,49.13,49.13,19200.0,39.3989,39.4069,39.3508,39.3508,19200.0
2012-06-18 14:30:00,49.13,49.16,49.12,49.14,11600.0,39.3508,39.3749,39.3428,39.3588,11600.0
2012-06-18 14:35:00,49.15,49.16,49.11,49.15,16900.0,39.3669,39.3749,39.3348,39.3669,16900.0
2012-06-18 14:40:00,49.16,49.16,49.12,49.13,15100.0,39.3749,39.3749,39.3428,39.3508,15100.0
2012-06-18 14:45:00,49.13,49.13,49.05,49.07,13000.0,39.3508,39.3508,39.2868,39.3028,13000.0
2012-06-18 14:50:00,49.07,49.12,49.07,49.09,61700.0,39.3028,39.3428,39.3028,39.3188,61700.0
2012-06-18 14:55:00,49.09,49.11,49.07,49.1,15500.0,39.3188,39.3348,39.3028,39.3268,15500.0
2012-06-18 15:00:00,49.09,49.12,49.09,49.11,27200.0,39.3188,39.3428,39.3188,39.3348,27200.0
2012-06-18 15:05:00,49.11,49.11,49.08,49.08,29500.0,39.3348,39.3348,39.3108,39.3108,29500.0
2012-06-18 15:10:00,49.09,49.09,48.95,48.96,25100.0,39.3188,39.3188,39.2067,39.2147,25100.0
2012-06-18 15:15:00,48.95,48.97,48.91,48.94,26200.0,39.2067,39.2227,39.1746,39.1987,26200.0
2012-06-18 15:20:00,48.95,48.98,48.92,48.93,31000.0,39.2067,39.2307,39.1826,39.1906,31000.0
2012-06-18 15:25:00,48.93,49.03,48.93,49.02,18200.0,39.1906,39.2707,39.1906,39.2627,18200.0
2012-06-18 15:30:00,49.02,49.06,48.96,48.96,28900.0,39.2627,39.2948,39.2147,39.2147,28900.0
2012-06-18 15:35:00,48.96,49.04,48.94,49.03,59900.0,39.2147,39.2788,39.1987,39.2707,59900.0
2012-06-18 15:40:00,49.04,49.12,48.99,49.04,71700.0,39.2788,39.3428,39.2387,39.2788,71700.0
2012-06-18 15:45:00,49.02,49.11,49.0,49.09,62500.0,39.2627,39.3348,39.2467,39.3188,62500.0
2012-06-18 15:50:00,49.09,49.09,49.03,49.05,70900.0,39.3188,39.3188,39.2707,39.2868,70900.0
2012-06-18 15:55:00,49.05,49.09,49.01,49.03,214800.0,39.2868,39.3188,39.2547,39.2707,214800.0
2012-06-19 09:30:00,49.25,49.49,49.13,49.45,46900.0,39.447,39.6392,39.3508,39.6071,46900.0
2012-06-19 09:35:00,49.45,49.45,49.12,49.16,27900.0,39.6071,39.6071,39.3428,39.3749,27900.0
2012-06-19 09:40:00,49.15,49.15,48.98,48.98,19000.0,39.3669,39.3669,39.2307,39.2307,19000.0
2012-06-19 09:45:00,48.99,49.07,48.93,49.02,22700.0,39.2387,39.3028,39.1906,39.2627,22700.0
2012-06-19 09:50:00,49.01,49.02,48.97,48.97,26800.0,39.2547,39.2627,39.2227,39.2227,26800.0
2012-06-19 09:55:00,48.97,48.99,48.9,48.92,29100.0,39.2227,39.2387,39.1666,39.1826,29100.0
2012-06-19 10:00:00,48.94,48.94,48.87,48.9,56400.0,39.1987,39.1987,39.1426,39.1666,56400.0
2012-06-19 10:05:00,48.9,48.9,48.87,48.89,27900.0,39.1666,39.1666,39.1426,39.1586,27900.0
2012-06-19 10:10:00,48.89,48.91,48.86,48.9,27200.0,39.1586,39.1746,39.1346,39.1666,27200.0
2012-06-19 10:15:00,48.9,48.9,48.81,48.81,42300.0,39.1666,39.1666,39.0945,39.0945,42300.0
2012-06-19 10:20:00,48.81,48.85,48.76,48.77,29100.0,39.0945,39.1266,39.0545,39.0625,29100.0
2012-06-19 10:25:00,48.78,48.79,48.7,48.7,68800.0,39.0705,39.0785,39.0064,39.0064,68800.0
2012-06-19 10:30:00,48.71,48.78,48.66,48.72,46900.0,39.0144,39.0705,38.9744,39.0224,46900.0
2012-06-19 10:35:00,48.71,48.75,48.71,48.73,19600.0,39.0144,39.0465,39.0144,39.0305,19600.0
2012-06-19 10:40:00,48.74,48.74,48.68,48.69,29900.0,39.0385,39.0385,38.9904,38.9984,29900.0
2012-06-19 10:45:00,48.7,48.73,48.65,48.66,14900.0,39.0064,39.0305,38.9664,38.9744,14900.0
2012-06-19 10:50:00,48.66,48.7,48.64,48.7,23500.0,38.9744,39.0064,38.9584,39.0064,23500.0
2012-06-19 10:55:00,48.7,48.7,48.63,48.69,22300.0,39.0064,39.0064,38.9504,38.9984,22300.0
2012-06-19 11:00:00,48.7,48.7,48.64,48.64,16100.0,39.0064,39.0064,38.9584,38.9584,16100.0
2012-06-19 11:05:00,48.66,48.67,48.59,48.6,20300.0,38.9744,38.9824,38.9183,38.9263,20300.0
2012-06-19 11:10:00,48.61,48.65,48.6,48.62,20900.0,38.9343,38.9664,38.9263,38.9424,20900.0
2012-06-19 11:15:00,48.61,48.62,48.53,48.53,24600.0,38.9343,38.9424,38.8703,38.8703,24600.0
2012-06-19 11:20:00,48.53,48.55,48.46,48.5,24100.0,38.8703,38.8863,38.8142,38.8462,24100.0
2012-06-19 11:25:00,48.5,48.51,48.44,48.48,29500.0,38.8462,38.8542,38.7982,38.8302,29500.0
2012-06-19 11:30:00,48.47,48.56,48.47,48.53,18300.0,38.8222,38.8943,38.8222,38.8703,18300.0
2012-06-19 11:35:00,48.53,48.53,48.41,48.47,35700.0,38.8703,38.8703,38.7742,38.8222,35700.0
2012-06-19 11:40:00,48.48,48.6,48.48,48.58,13100.0,38.8302,38.9263,38.8302,38.9103,13100.0
2012-06-19 11:45:00,48.58,48.65,48.58,48.65,9200.0,38.9103,38.9664,38.9103,38.9664,9200.0
2012-06-19 11:50:00,48.64,48.7,48.63,48.68,8500.0,38.9584,39.0064,38.9504,38.9904,8500.0
2012-06-19 11:55:00,48.69,48.7,48.67,48.68,12700.0,38.9984,39.0064,38.9824,38.9904,12700.0
2012-06-19 12:00:00,48.66,48.69,48.66,48.66,10600.0,38.9744,38.9984,38.9744,38.9744,10600.0
2012-06-19 12:05:00,48.66,48.7,48.58,48.63,31500.0,38.9744,39.0064,38.9103,38.9504,31500.0
2012-06-19 12:10:00,48.62,48.68,48.58,48.67,7300.0,38.9424,38.9904,38.9103,38.9824,7300.0
2012-06-19 12:15:00,48.67,48.67,48.59,48.59,9100.0,38.9824,38.9824,38.9183,38.9183,9100.0
2012-06-19 12:20:00,48.59,48.59,48.58,48.59,5900.0,38.9183,38.9183,38.9103,38.9183,5900.0
2012-06-19 12:25:00,48.59,48.59,48.54,48.56,18200.0,38.9183,38.9183,38.8783,38.8943,18200.0
2012-06-19 12:30:00,48.56,48.56,48.53,48.53,12700.0,38.8943,38.8943,38.8703,38.8703,12700.0
2012-06-19 12:35:00,48.53,48.55,48.5,48.51,9600.0,38.8703,38.8863,38.8462,38.8542,9600.0
2012-06-19 12:40:00,48.52,48.52,48.48,48.51,6900.0,38.8623,38.8623,38.8302,38.8542,6900.0
2012-06-19 12:45:00,48.52,48.57,48.51,48.56,6800.0,38.8623,38.9023,38.8542,38.8943,6800.0
2012-06-19 12:50:00,48.54,48.55,48.5,48.5,6900.0,38.8783,38.8863,38.8462,38.8462,6900.0
2012-06-19 12:55:00,48.5,48.56,48.5,48.56,10300.0,38.8462,38.8943,38.8462,38.8943,10300.0
2012-06-19 13:00:00,48.56,48.56,48.52,48.54,7300.0,38.8943,38.8943,38.8623,38.8783,7300.0
2012-06-19 13:05:00,48.55,48.64,48.55,48.63,15800.0,38.8863,38.9584,38.8863,38.9504,15800.0
2012-06-19 13:10:00,48.64,48.66,48.61,48.65,7300.0,38.9584,38.9744,38.9343,38.9664,7300.0
2012-06-19 13:15:00,48.66,48.7,48.65,48.67,17700.0,38.9744,39.0064,38.9664,38.9824,17700.0
2012-06-19 13:20:00,48.68,48.7,48.66,48.67,21500.0,38.9904,39.0064,38.9744,38.9824,21500.0
2012-06-19 13:25:00,48.66,48.69,48.66,48.68,15200.0,38.9744,38.9984,38.9744,38.9904,15200.0
2012-06-19 13:30:00,48.68,48.74,48.68,48.74,26300.0,38.9904,39.0385,38.9904,39.0385,26300.0
2012-06-19 13:35:00,48.73,48.74,48.7,48.7,9500.0,39.0305,39.0385,39.0064,39.0064,9500.0
2012-06-19 13:40:00,48.71,48.72,48.67,48.67,7100.0,39.0144,39.0224,38.9824,38.9824,7100.0
2012-06-19 13:45:00,48.67,48.69,48.66,48.67,10300.0,38.9824,38.9984,38.9744,38.9824,10300.0
2012-06-19 13:50:00,48.68,48.68,48.64,48.66,9100.0,38.9904,38.9904,38.9584,38.9744,9100.0
2012-06-19 13:55:00,48.66,48.68,48.65,48.67,8600.0,38.9744,38.9904,38.9664,38.9824,8600.0
2012-06-19 14:00:00,48.67,48.69,48.66,48.69,7500.0,38.9824,38.9984,38.9744,38.9984,7500.0
2012-06-19 14:05:00,48.69,48.7,48.69,48.7,12700.0,38.9984,39.0064,38.9984,39.0064,12700.0
2012-06-19 14:10:00,48.69,48.72,48.68,48.68,21400.0,38.9984,39.0224,38.9904,38.9904,21400.0
2012-06-19 14:15:00,48.68,48.68,48.65,48.65,6300.0,38.9904,38.9904,38.9664,38.9664,6300.0
2012-06-19 14:20:00,48.65,48.65,48.64,48.64,3600.0,38.9664,38.9664,38.9584,38.9584,3600.0
2012-06-19 14:25:00,48.65,48.66,48.6,48.63,10500.0,38.9664,38.9744,38.9263,38.9504,10500.0
2012-06-19 14:30:00,48.63,48.63,48.49,48.49,28400.0,38.9504,38.9504,38.8382,38.8382,28400.0
2012-06-19 14:35:00,48.48,48.48,48.4,48.44,22800.0,38.8302,38.8302,38.7661,38.7982,22800.0
2012-06-19 14:40:00,48.45,48.48,48.44,48.46,10500.0,38.8062,38.8302,38.7982,38.8142,10500.0
2012-06-19 14:45:00,48.46,48.47,48.38,48.42,13900.0,38.8142,38.8222,38.7501,38.7822,13900.0
2012-06-19 14:50:00,48.41,48.42,48.35,48.4,28500.0,38.7742,38.7822,38.7261,38.7661,28500.0
2012-06-19 14:55:00,48.41,48.51,48.39,48.51,13100.0,38.7742,38.8542,38.7581,38.8542,13100.0
2012-06-19 15:00:00,48.51,48.52,48.47,48.49,16200.0,38.8542,38.8623,38.8222,38.8382,16200.0
2012-06-19 15:05:00,48.49,48.54,48.49,48.54,11700.0,38.8382,38.8783,38.8382,38.8783,11700.0
2012-06-19 15:10:00,48.54,48.54,48.5,48.54,17400.0,38.8783,38.8783,38.8462,38.8783,17400.0
2012-06-19 15:15:00,48.54,48.6,48.53,48.58,23700.0,38.8783,38.9263,38.8703,38.9103,23700.0
2012-06-19 15:20:00,48.58,48.63,48.58,48.62,20200.0,38.9103,38.9504,38.9103,38.9424,20200.0
2012-06-19 15:25:00,48.63,48.64,48.54,48.55,30300.0,38.9504,38.9584,38.8783,38.8863,30300.0
2012-06-19 15:30:00,48.55,48.59,48.55,48.55,25800.0,38.8863,38.9183,38.8863,38.8863,25800.0
2012-06-19 15:35:00,48.55,48.55,48.49,48.54,22700.0,38.8863,38.8863,38.8382,38.8783,22700.0
2012-06-19 15:40:00,48.54,48.63,48.52,48.61,37800.0,38.8783,38.9504,38.8623,38.9343,37800.0
2012-06-19 15:45:00,48.61,48.62,48.49,48.49,47100.0,38.9343,38.9424,38.8382,38.8382,47100.0
2012-06-19 15:50:00,48.5,48.51,48.46,48.48,59000.0,38.8462,38.8542,38.8142,38.8302,59000.0
2012-06-19 15:55:00,48.48,48.5,48.44,48.45,139500.0,38.8302,38.8462,38.7982,38.8062,139500.0
2012-06-20 09:30:00,48.44,48.48,47.72,48.21,73300.0,38.7982,38.8302,38.2215,38.614,73300.0
2012-06-20 09:35:00,48.22,48.43,48.22,48.38,18200.0,38.622,38.7902,38.622,38.7501,18200.0
2012-06-20 09:40:00,48.36,48.51,48.34,48.51,18700.0,38.7341,38.8542,38.7181,38.8542,18700.0
2012-06-20 09:45:00,48.52,48.62,48.45,48.45,14700.0,38.8623,38.9424,38.8062,38.8062,14700.0
2012-06-20 09:50:00,48.45,48.51,48.34,48.41,40200.0,38.8062,38.8542,38.7181,38.7742,40200.0
2012-06-20 09:55:00,48.41,48.73,48.41,48.71,17400.0,38.7742,39.0305,38.7742,39.0144,17400.0
2012-06-20 10:00:00,48.72,48.74,48.59,48.59,15000.0,39.0224,39.0385,38.9183,38.9183,15000.0
2012-06-20 10:05:00,48.59,48.72,48.59,48.7,13900.0,38.9183,39.0224,38.9183,39.0064,13900.0
2012-06-20 10:10:00,48.7,48.8,48.7,48.8,17800.0,39.0064,39.0865,39.0064,39.0865,17800.0
2012-06-20 10:15:00,48.8,48.82,48.68,48.71,24400.0,39.0865,39.1025,38.9904,39.0144,24400.0
2012-06-20 10:20:00,48.7,48.71,48.55,48.57,19700.0,39.0064,39.0144,38.8863,38.9023,19700.0
2012-06-20 10:25:00,48.57,48.62,48.57,48.58,26900.0,38.9023,38.9424,38.9023,38.9103,26900.0
2012-06-20 10:30:00,48.58,48.6,48.53,48.59,20400.0,38.9103,38.9263,38.8703,38.9183,20400.0
2012-06-20 10:35:00,48.58,48.59,48.55,48.58,78000.0,38.9103,38.9183,38.8863,38.9103,78000.0
2012-06-20 10:40:00,48.58,48.66,48.56,48.65,16000.0,38.9103,38.9744,38.8943,38.9664,16000.0
2012-06-20 10:45:00,48.65,48.69,48.62,48.64,17700.0,38.9664,38.9984,38.9424,38.9584,17700.0
2012-06-20 10:50:00,48.65,48.73,48.61,48.73,9900.0,38.9664,39.0305,38.9343,39.0305,9900.0
2012-06-20 10:55:00,48.73,48.74,48.61,48.64,15500.0,39.0305,39.0385,38.9343,38.9584,15500.0
2012-06-20 11:00:00,48.63,48.73,48.63,48.71,12200.0,38.9504,39.0305,38.9504,39.0144,12200.0
2012-06-20 11:05:00,48.71,48.78,48.68,48.76,17400.0,39.0144,39.0705,38.9904,39.0545,17400.0
2012-06-20 11:10:00,48.76,48.86,48.76,48.85,15800.0,39.0545,39.1346,39.0545,39.1266,15800.0
2012-06-20 11:15:00,48.85,48.86,48.81,48.83,9200.0,39.1266,39.1346,39.0945,39.1106,9200.0
2012-06-20 11:20:00,48.83,48.86,48.82,48.83,19900.0,39.1106,39.1346,39.1025,39.1106,19900.0
2012-06-20 11:25:00,48.83,48.84,48.8,48.82,14400.0,39.1106,39.1186,39.0865,39.1025,14400.0
2012-06-20 11:30:00,48.81,48.82,48.79,48.8,44200.0,39.0945,39.1025,39.0785,39.0865,44200.0
2012-06-20 11:35:00,48.8,48.81,48.75,48.78,16900.0,39.0865,39.0945,39.0465,39.0705,16900.0
2012-06-20 11:40:00,48.77,48.8,48.72,48.79,17000.0,39.0625,39.0865,39.0224,39.0785,17000.0
2012-06-20 11:45:00,48.79,48.81,48.78,48.78,13800.0,39.0785,39.0945,39.0705,39.0705,13800.0
2012-06-20 11:50:00,48.78,48.81,48.78,48.8,6800.0,39.0705,39.0945,39.0705,39.0865,6800.0
2012-06-20 11:55:00,48.79,48.81,48.74,48.75,11300.0,39.0785,39.0945,39.0385,39.0465,11300.0
2012-06-20 12:00:00,48.75,48.75,48.71,48.72,8500.0,39.0465,39.0465,39.0144,39.0224,8500.0
2012-06-20 12:05:00,48.7,48.7,48.66,48.66,7800.0,39.0064,39.0064,38.9744,38.9744,7800.0
2012-06-20 12:10:00,48.66,48.68,48.63,48.64,9900.0,38.9744,38.9904,38.9504,38.9584,9900.0
2012-06-20 12:15:00,48.63,48.69,48.63,48.69,8700.0,38.9504,38.9984,38.9504,38.9984,8700.0
2012-06-20 12:20:00,48.7,48.72,48.64,48.64,9800.0,39.0064,39.0224,38.9584,38.9584,9800.0
2012-06-20 12:25:00,48.64,48.64,48.58,48.63,11200.0,38.9584,38.9584,38.9103,38.9504,11200.0
2012-06-20 12:30:00,48.63,48.74,48.42,48.52,56800.0,38.9504,39.0385,38.7822,38.8623,56800.0
2012-06-20 12:35:00,48.51,48.51,48.41,48.41,31200.0,38.8542,38.8542,38.7742,38.7742,31200.0
2012-06-20 12:40:00,48.42,48.47,48.39,48.45,25500.0,38.7822,38.8222,38.7581,38.8062,25500.0
2012-06-20 12:45:00,48.45,48.45,48.4,48.41,80100.0,38.8062,38.8062,38.7661,38.7742,80100.0
2012-06-20 12:50:00,48.42,48.46,48.36,48.44,43400.0,38.7822,38.8142,38.7341,38.7982,43400.0
2012-06-20 12:55:00,48.44,48.44,48.39,48.39,37500.0,38.7982,38.7982,38.7581,38.7581,37500.0
2012-06-20 13:00:00,48.39,48.41,48.32,48.37,103700.0,38.7581,38.7742,38.7021,38.7421,103700.0
2012-06-20 13:05:00,48.37,48.43,48.34,48.38,79100.0,38.7421,38.7902,38.7181,38.7501,79100.0
2012-06-20 13:10:00,48.38,48.41,48.35,48.4,19800.0,38.7501,38.7742,38.7261,38.7661,19800.0
2012-06-20 13:15:00,48.39,48.4,48.32,48.33,33000.0,38.7581,38.7661,38.7021,38.7101,33000.0
2012-06-20 13:20:00,48.32,48.39,48.29,48.36,19900.0,38.7021,38.7581,38.678,38.7341,19900.0
2012-06-20 13:25:00,48.35,48.39,48.3,48.35,24800.0,38.7261,38.7581,38.686,38.7261,24800.0
2012-06-20 13:30:00,48.36,48.38,48.27,48.28,13400.0,38.7341,38.7501,38.662,38.67,13400.0
2012-06-20 13:35:00,48.28,48.33,48.25,48.3,21400.0,38.67,38.7101,38.646,38.686,21400.0
2012-06-20 13:40:00,48.29,48.34,48.24,48.34,11400.0,38.678,38.7181,38.638,38.7181,11400.0
2012-06-20 13:45:00,48.34,48.36,48.3,48.36,8800.0,38.7181,38.7341,38.686,38.7341,8800.0
2012-06-20 13:50:00,48.36,48.37,48.28,48.28,16700.0,38.7341,38.7421,38.67,38.67,16700.0
2012-06-20 13:55:00,48.28,48.37,48.24,48.37,17300.0,38.67,38.7421,38.638,38.7421,17300.0
2012-06-20 14:00:00,48.37,48.37,48.25,48.34,28600.0,38.7421,38.7421,38.646,38.7181,28600.0
2012-06-20 14:05:00,48.34,48.41,48.33,48.38,22000.0,38.7181,38.7742,38.7101,38.7501,22000.0
2012-06-20 14:10:00,48.38,48.42,48.37,48.38,33500.0,38.7501,38.7822,38.7421,38.7501,33500.0
2012-06-20 14:15:00,48.41,48.43,48.27,48.27,32100.0,38.7742,38.7902,38.662,38.662,32100.0
2012-06-20 14:20:00,48.26,48.3,48.19,48.24,23200.0,38.654,38.686,38.5979,38.638,23200.0
2012-06-20 14:25:00,48.24,48.24,48.18,48.2,9500.0,38.638,38.638,38.5899,38.606,9500.0
2012-06-20 14:30:00,48.2,48.27,48.17,48.18,19300.0,38.606,38.662,38.5819,38.5899,19300.0
2012-06-20 14:35:00,48.18,48.3,48.18,48.25,19900.0,38.5899,38.686,38.5899,38.646,19900.0
2012-06-20 14:40:00,48.24,48.24,48.1,48.1,27000.0,38.638,38.638,38.5259,38.5259,27000.0
2012-06-20 14:45:00,48.1,48.1,48.0,48.03,55300.0,38.5259,38.5259,38.4458,38.4698,55300.0
2012-06-20 14:50:00,48.02,48.03,47.97,48.0,61800.0,38.4618,38.4698,38.4217,38.4458,61800.0
2012-06-20 14:55:00,48.03,48.03,47.98,47.98,39100.0,38.4698,38.4698,38.4297,38.4297,39100.0
2012-06-20 15:00:00,47.98,48.01,47.97,47.99,59100.0,38.4297,38.4538,38.4217,38.4378,59100.0
2012-06-20 15:05:00,47.99,48.0,47.91,47.95,30200.0,38.4378,38.4458,38.3737,38.4057,30200.0
2012-06-20 15:10:00,47.95,48.01,47.9,48.01,51700.0,38.4057,38.4538,38.3657,38.4538,51700.0
2012-06-20 15:15:00,48.01,48.03,47.9,47.9,39800.0,38.4538,38.4698,38.3657,38.3657,39800.0
2012-06-20 15:20:00,47.91,47.96,47.89,47.93,51900.0,38.3737,38.4137,38.3577,38.3897,51900.0
2012-06-20 15:25:00,47.95,48.01,47.93,47.99,79800.0,38.4057,38.4538,38.3897,38.4378,79800.0
2012-06-20 15:30:00,47.99,48.02,47.95,47.98,53700.0,38.4378,38.4618,38.4057,38.4297,53700.0
2012-06-20 15:35:00,47.98,48.0,47.94,47.96,49200.0,38.4297,38.4458,38.3977,38.4137,49200.0
2012-06-20 15:40:00,47.96,48.01,47.93,48.01,83100.0,38.4137,38.4538,38.3897,38.4538,83100.0
2012-06-20 15:45:00,48.01,48.02,47.95,47.97,89800.0,38.4538,38.4618,38.4057,38.4217,89800.0
2012-06-20 15:50:00,47.97,48.01,47.93,48.0,104000.0,38.4217,38.4538,38.3897,38.4458,104000.0
2012-06-20 15:55:00,48.0,48.03,47.97,47.99,184800.0,38.4458,38.4698,38.4217,38.4378,184800.0
2012-06-21 09:30:00,48.18,48.19,47.81,47.92,38400.0,38.5899,38.5979,38.2936,38.3817,38400.0
2012-06-21 09:35:00,47.92,47.99,47.79,47.86,19700.0,38.3817,38.4378,38.2776,38.3336,19700.0
2012-06-21 09:40:00,47.86,47.96,47.76,47.77,26900.0,38.3336,38.4137,38.2535,38.2615,26900.0
2012-06-21 09:45:00,47.77,47.83,47.74,47.79,22800.0,38.2615,38.3096,38.2375,38.2776,22800.0
2012-06-21 09:50:00,47.79,47.8,47.69,47.72,36300.0,38.2776,38.2856,38.1975,38.2215,36300.0
2012-06-21 09:55:00,47.74,47.82,47.74,47.77,27100.0,38.2375,38.3016,38.2375,38.2615,27100.0
2012-06-21 10:00:00,47.76,47.76,47.58,47.6,59500.0,38.2535,38.2535,38.1094,38.1254,59500.0
2012-06-21 10:05:00,47.6,47.7,47.55,47.56,51700.0,38.1254,38.2055,38.0853,38.0933,51700.0
2012-06-21 10:10:00,47.56,47.59,47.55,47.56,34600.0,38.0933,38.1174,38.0853,38.0933,34600.0
2012-06-21 10:15:00,47.57,47.73,47.56,47.67,38700.0,38.1014,38.2295,38.0933,38.1814,38700.0
2012-06-21 10:20:00,47.68,47.75,47.53,47.54,61400.0,38.1895,38.2455,38.0693,38.0773,61400.0
2012-06-21 10:25:00,47.53,47.56,47.5,47.53,72400.0,38.0693,38.0933,38.0453,38.0693,72400.0
2012-06-21 10:30:00,47.53,47.57,47.5,47.53,88700.0,38.0693,38.1014,38.0453,38.0693,88700.0
2012-06-21 10:35:00,47.52,47.53,47.43,47.48,113800.0,38.0613,38.0693,37.9892,38.0293,113800.0
2012-06-21 10:40:00,47.49,47.5,47.4,47.45,84300.0,38.0373,38.0453,37.9652,38.0052,84300.0
2012-06-21 10:45:00,47.46,47.48,47.41,47.45,56400.0,38.0132,38.0293,37.9732,38.0052,56400.0
2012-06-21 10:50:00,47.46,47.56,47.41,47.56,76100.0,38.0132,38.0933,37.9732,38.0933,76100.0
2012-06-21 10:55:00,47.57,47.81,47.57,47.81,41300.0,38.1014,38.2936,38.1014,38.2936,41300.0
2012-06-21 11:00:00,47.81,47.82,47.71,47.72,39000.0,38.2936,38.3016,38.2135,38.2215,39000.0
2012-06-21 11:05:00,47.71,47.71,47.62,47.63,26500.0,38.2135,38.2135,38.1414,38.1494,26500.0
2012-06-21 11:10:00,47.62,47.63,47.57,47.57,30700.0,38.1414,38.1494,38.1014,38.1014,30700.0
2012-06-21 11:15:00,47.57,47.7,47.57,47.7,26500.0,38.1014,38.2055,38.1014,38.2055,26500.0
2012-06-21 11:20:00,47.7,47.75,47.69,47.73,26600.0,38.2055,38.2455,38.1975,38.2295,26600.0
2012-06-21 11:25:00,47.72,47.73,47.67,47.73,24400.0,38.2215,38.2295,38.1814,38.2295,24400.0
2012-06-21 11:30:00,47.73,47.78,47.72,47.78,18100.0,38.2295,38.2696,38.2215,38.2696,18100.0
2012-06-21 11:35:00,47.78,47.86,47.77,47.86,30500.0,38.2696,38.3336,38.2615,38.3336,30500.0
2012-06-21 11:40:00,47.86,47.89,47.83,47.89,26200.0,38.3336,38.3577,38.3096,38.3577,26200.0
2012-06-21 11:45:00,47.89,47.97,47.89,47.96,16500.0,38.3577,38.4217,38.3577,38.4137,16500.0
2012-06-21 11:50:00,47.96,48.1,47.96,48.1,24300.0,38.4137,38.5259,38.4137,38.5259,24300.0
2012-06-21 11:55:00,48.09,48.15,48.07,48.15,15800.0,38.5178,38.5659,38.5018,38.5659,15800.0
2012-06-21 12:00:00,48.16,48.17,47.99,48.07,25200.0,38.5739,38.5819,38.4378,38.5018,25200.0
2012-06-21 12:05:00,48.05,48.06,47.99,48.04,33500.0,38.4858,38.4938,38.4378,38.4778,33500.0
2012-06-21 12:10:00,48.05,48.11,47.99,47.99,18300.0,38.4858,38.5339,38.4378,38.4378,18300.0
2012-06-21 12:15:00,47.99,47.99,47.87,47.88,17100.0,38.4378,38.4378,38.3416,38.3496,17100.0
2012-06-21 12:20:00,47.88,47.9,47.78,47.78,19700.0,38.3496,38.3657,38.2696,38.2696,19700.0
2012-06-21 12:25:00,47.76,47.76,47.63,47.64,17300.0,38.2535,38.2535,38.1494,38.1574,17300.0
2012-06-21 12:30:00,47.64,47.74,47.62,47.68,18600.0,38.1574,38.2375,38.1414,38.1895,18600.0
2012-06-21 12:35:00,47.68,47.75,47.68,47.75,10500.0,38.1895,38.2455,38.1895,38.2455,10500.0
2012-06-21 12:40:00,47.75,47.8,47.74,47.75,16600.0,38.2455,38.2856,38.2375,38.2455,16600.0
2012-06-21 12:45:00,47.73,47.84,47.73,47.84,14300.0,38.2295,38.3176,38.2295,38.3176,14300.0
2012-06-21 12:50:00,47.83,47.83,47.79,47.81,15300.0,38.3096,38.3096,38.2776,38.2936,15300.0
2012-06-21 12:55:00,47.81,47.88,47.81,47.88,12200.0,38.2936,38.3496,38.2936,38.3496,12200.0
2012-06-21 13:00:00,47.87,47.9,47.83,47.9,11200.0,38.3416,38.3657,38.3096,38.3657,11200.0
2012-06-21 13:05:00,47.89,47.95,47.89,47.9,20400.0,38.3577,38.4057,38.3577,38.3657,20400.0
2012-06-21 13:10:00,47.92,47.93,47.87,47.9,17000.0,38.3817,38.3897,38.3416,38.3657,17000.0
2012-06-21 13:15:00,47.89,47.95,47.87,47.87,16700.0,38.3577,38.4057,38.3416,38.3416,16700.0
2012-06-21 13:20:00,47.85,47.91,47.84,47.87,16600.0,38.3256,38.3737,38.3176,38.3416,16600.0
2012-06-21 13:25:00,47.87,47.87,47.82,47.82,12700.0,38.3416,38.3416,38.3016,38.3016,12700.0
2012-06-21 13:30:00,47.82,47.87,47.81,47.84,28100.0,38.3016,38.3416,38.2936,38.3176,28100.0
2012-06-21 13:35:00,47.84,47.85,47.73,47.73,42300.0,38.3176,38.3256,38.2295,38.2295,42300.0
2012-06-21 13:40:00,47.74,47.74,47.71,47.73,12100.0,38.2375,38.2375,38.2135,38.2295,12100.0
2012-06-21 13:45:00,47.74,47.79,47.73,47.73,12200.0,38.2375,38.2776,38.2295,38.2295,12200.0
2012-06-21 13:50:00,47.72,47.76,47.72,47.73,10100.0,38.2215,38.2535,38.2215,38.2295,10100.0
2012-06-21 13:55:00,47.73,47.76,47.72,47.72,11000.0,38.2295,38.2535,38.2215,38.2215,11000.0
2012-06-21 14:00:00,47.72,47.72,47.69,47.7,10700.0,38.2215,38.2215,38.1975,38.2055,10700.0
2012-06-21 14:05:00,47.69,47.73,47.68,47.72,20600.0,38.1975,38.2295,38.1895,38.2215,20600.0
2012-06-21 14:10:00,47.72,47.75,47.7,47.73,19500.0,38.2215,38.2455,38.2055,38.2295,19500.0
2012-06-21 14:15:00,47.73,47.75,47.73,47.74,14000.0,38.2295,38.2455,38.2295,38.2375,14000.0
2012-06-21 14:20:00,47.73,47.74,47.69,47.69,13800.0,38.2295,38.2375,38.1975,38.1975,13800.0
2012-06-21 14:25:00,47.69,47.71,47.67,47.68,22000.0,38.1975,38.2135,38.1814,38.1895,22000.0
2012-06-21 14:30:00,47.69,47.72,47.68,47.68,14200.0,38.1975,38.2215,38.1895,38.1895,14200.0
2012-06-21 14:35:00,47.68,47.69,47.65,47.66,13100.0,38.1895,38.1975,38.1654,38.1734,13100.0
2012-06-21 14:40:00,47.65,47.72,47.65,47.66,22900.0,38.1654,38.2215,38.1654,38.1734,22900.0
2012-06-21 14:45:00,47.66,47.68,47.66,47.67,20100.0,38.1734,38.1895,38.1734,38.1814,20100.0
2012-06-21 14:50:00,47.67,47.68,47.59,47.59,22400.0,38.1814,38.1895,38.1174,38.1174,22400.0
2012-06-21 14:55:00,47.6,47.6,47.58,47.59,14500.0,38.1254,38.1254,38.1094,38.1174,14500.0
2012-06-21 15:00:00,47.58,47.66,47.58,47.64,26900.0,38.1094,38.1734,38.1094,38.1574,26900.0
2012-06-21 15:05:00,47.65,47.65,47.57,47.59,27200.0,38.1654,38.1654,38.1014,38.1174,27200.0
2012-06-21 15:10:00,47.59,47.59,47.55,47.59,25100.0,38.1174,38.1174,38.0853,38.1174,25100.0
2012-06-21 15:15:00,47.59,47.59,47.51,47.52,37900.0,38.1174,38.1174,38.0533,38.0613,37900.0
2012-06-21 15:20:00,47.52,47.55,47.47,47.53,40900.0,38.0613,38.0853,38.0213,38.0693,40900.0
2012-06-21 15:25:00,47.54,47.57,47.53,47.53,29100.0,38.0773,38.1014,38.0693,38.0693,29100.0
2012-06-21 15:30:00,47.54,47.54,47.45,47.45,65500.0,38.0773,38.0773,38.0052,38.0052,65500.0
2012-06-21 15:35:00,47.46,47.59,47.46,47.56,37900.0,38.0132,38.1174,38.0132,38.0933,37900.0
2012-06-21 15:40:00,47.56,47.57,47.51,47.52,59100.0,38.0933,38.1014,38.0533,38.0613,59100.0
2012-06-21 15:45:00,47.53,47.56,47.52,47.53,64000.0,38.0693,38.0933,38.0613,38.0693,64000.0
2012-06-21 15:50:00,47.54,47.59,47.52,47.53,88500.0,38.0773,38.1174,38.0613,38.0693,88500.0
2012-06-21 15:55:00,47.54,47.59,47.45,47.5,164300.0,38.0773,38.1174,38.0052,38.0453,164300.0
2012-06-22 09:30:00,47.52,47.69,47.49,47.58,20700.0,38.0613,38.1975,38.0373,38.1094,20700.0
2012-06-22 09:35:00,47.58,47.64,47.41,47.41,13100.0,38.1094,38.1574,37.9732,37.9732,13100.0
2012-06-22 09:40:00,47.42,47.46,47.38,47.38,11500.0,37.9812,38.0132,37.9492,37.9492,11500.0
2012-06-22 09:45:00,47.35,47.51,47.31,47.38,14000.0,37.9251,38.0533,37.8931,37.9492,14000.0
2012-06-22 09:50:00,47.4,47.5,47.4,47.44,22300.0,37.9652,38.0453,37.9652,37.9972,22300.0
2012-06-22 09:55:00,47.43,47.47,47.35,47.42,17500.0,37.9892,38.0213,37.9251,37.9812,17500.0
2012-06-22 10:00:00,47.44,47.66,47.44,47.66,26900.0,37.9972,38.1734,37.9972,38.1734,26900.0
2012-06-22 10:05:00,47.65,47.75,47.65,47.69,12200.0,38.1654,38.2455,38.1654,38.1975,12200.0
2012-06-22 10:10:00,47.68,47.69,47.64,47.65,14500.0,38.1895,38.1975,38.1574,38.1654,14500.0
2012-06-22 10:15:00,47.65,47.66,47.61,47.61,14600.0,38.1654,38.1734,38.1334,38.1334,14600.0
2012-06-22 10:20:00,47.61,47.69,47.61,47.66,15800.0,38.1334,38.1975,38.1334,38.1734,15800.0
2012-06-22 10:25:00,47.68,47.73,47.65,47.66,12500.0,38.1895,38.2295,38.1654,38.1734,12500.0
2012-06-22 10:30:00,47.65,47.69,47.62,47.69,12200.0,38.1654,38.1975,38.1414,38.1975,12200.0
2012-06-22 10:35:00,47.7,47.73,47.68,47.68,12300.0,38.2055,38.2295,38.1895,38.1895,12300.0
2012-06-22 10:40:00,47.68,47.73,47.67,47.68,6800.0,38.1895,38.2295,38.1814,38.1895,6800.0
2012-06-22 10:45:00,47.67,47.68,47.65,47.66,11600.0,38.1814,38.1895,38.1654,38.1734,11600.0
2012-06-22 10:50:00,47.65,47.71,47.64,47.7,12800.0,38.1654,38.2135,38.1574,38.2055,12800.0
2012-06-22 10:55:00,47.73,47.73,47.65,47.7,8600.0,38.2295,38.2295,38.1654,38.2055,8600.0
2012-06-22 11:00:00,47.7,47.75,47.7,47.72,10700.0,38.2055,38.2455,38.2055,38.2215,10700.0
2012-06-22 11:05:00,47.73,47.73,47.66,47.68,9200.0,38.2295,38.2295,38.1734,38.1895,9200.0
2012-06-22 11:10:00,47.69,47.71,47.65,47.67,5200.0,38.1975,38.2135,38.1654,38.1814,5200.0
2012-06-22 11:15:00,47.67,47.71,47.63,47.67,11800.0,38.1814,38.2135,38.1494,38.1814,11800.0
2012-06-22 11:20:00,47.68,47.7,47.65,47.66,8700.0,38.1895,38.2055,38.1654,38.1734,8700.0
2012-06-22 11:25:00,47.65,47.66,47.63,47.65,9700.0,38.1654,38.1734,38.1494,38.1654,9700.0
2012-06-22 11:30:00,47.65,47.76,47.65,47.73,12600.0,38.1654,38.2535,38.1654,38.2295,12600.0
2012-06-22 11:35:00,47.74,47.75,47.69,47.71,8900.0,38.2375,38.2455,38.1975,38.2135,8900.0
2012-06-22 11:40:00,47.71,47.76,47.7,47.75,11400.0,38.2135,38.2535,38.2055,38.2455,11400.0
2012-06-22 11:45:00,47.73,47.73,47.68,47.69,7700.0,38.2295,38.2295,38.1895,38.1975,7700.0
2012-06-22 11:50:00,47.69,47.73,47.68,47.7,16100.0,38.1975,38.2295,38.1895,38.2055,16100.0
2012-06-22 11:55:00,47.69,47.73,47.69,47.71,14100.0,38.1975,38.2295,38.1975,38.2135,14100.0
2012-06-22 12:00:00,47.71,47.73,47.69,47.7,10500.0,38.2135,38.2295,38.1975,38.2055,10500.0
2012-06-22 12:05:00,47.7,47.72,47.7,47.71,8700.0,38.2055,38.2215,38.2055,38.2135,8700.0
2012-06-22 12:10:00,47.71,47.74,47.69,47.69,11200.0,38.2135,38.2375,38.1975,38.1975,11200.0
2012-06-22 12:15:00,47.69,47.72,47.68,47.7,25400.0,38.1975,38.2215,38.1895,38.2055,25400.0
2012-06-22 12:20:00,47.71,47.73,47.69,47.72,8200.0,38.2135,38.2295,38.1975,38.2215,8200.0
2012-06-22 12:25:00,47.73,47.76,47.69,47.73,12800.0,38.2295,38.2535,38.1975,38.2295,12800.0
2012-06-22 12:30:00,47.72,47.74,47.7,47.74,8300.0,38.2215,38.2375,38.2055,38.2375,8300.0
2012-06-22 12:35:00,47.73,47.76,47.72,47.74,13800.0,38.2295,38.2535,38.2215,38.2375,13800.0
2012-06-22 12:40:00,47.74,47.78,47.74,47.78,7200.0,38.2375,38.2696,38.2375,38.2696,7200.0
2012-06-22 12:45:00,47.77,47.8,47.77,47.78,10500.0,38.2615,38.2856,38.2615,38.2696,10500.0
2012-06-22 12:50:00,47.78,47.82,47.77,47.81,8500.0,38.2696,38.3016,38.2615,38.2936,8500.0
2012-06-22 12:55:00,47.82,47.84,47.81,47.82,8100.0,38.3016,38.3176,38.2936,38.3016,8100.0
2012-06-22 13:00:00,47.82,47.84,47.81,47.82,12800.0,38.3016,38.3176,38.2936,38.3016,12800.0
2012-06-22 13:05:00,47.82,47.89,47.81,47.89,9100.0,38.3016,38.3577,38.2936,38.3577,9100.0
2012-06-22 13:10:00,47.88,47.89,47.84,47.88,16200.0,38.3496,38.3577,38.3176,38.3496,16200.0
2012-06-22 13:15:00,47.89,47.9,47.82,47.82,13100.0,38.3577,38.3657,38.3016,38.3016,13100.0
2012-06-22 13:20:00,47.86,47.87,47.84,47.84,15000.0,38.3336,38.3416,38.3176,38.3176,15000.0
2012-06-22 13:25:00,47.86,47.89,47.84,47.88,7600.0,38.3336,38.3577,38.3176,38.3496,7600.0
2012-06-22 13:30:00,47.87,47.9,47.87,47.9,11300.0,38.3416,38.3657,38.3416,38.3657,11300.0
2012-06-22 13:35:00,47.89,47.92,47.89,47.92,10000.0,38.3577,38.3817,38.3577,38.3817,10000.0
2012-06-22 13:40:00,47.92,47.98,47.91,47.98,14400.0,38.3817,38.4297,38.3737,38.4297,14400.0
2012-06-22 13:45:00,47.98,47.99,47.94,47.94,14200.0,38.4297,38.4378,38.3977,38.3977,14200.0
2012-06-22 13:50:00,47.94,47.94,47.9,47.91,14800.0,38.3977,38.3977,38.3657,38.3737,14800.0
2012-06-22 13:55:00,47.91,47.93,47.89,47.92,6400.0,38.3737,38.3897,38.3577,38.3817,6400.0
2012-06-22 14:00:00,47.92,47.96,47.91,47.92,10600.0,38.3817,38.4137,38.3737,38.3817,10600.0
2012-06-22 14:05:00,47.91,47.95,47.91,47.91,9300.0,38.3737,38.4057,38.3737,38.3737,9300.0
2012-06-22 14:10:00,47.91,47.92,47.91,47.91,6000.0,38.3737,38.3817,38.3737,38.3737,6000.0
2012-06-22 14:15:00,47.92,47.92,47.88,47.88,11400.0,38.3817,38.3817,38.3496,38.3496,11400.0
2012-06-22 14:20:00,47.88,47.94,47.88,47.92,15100.0,38.3496,38.3977,38.3496,38.3817,15100.0
2012-06-22 14:25:00,47.91,47.93,47.89,47.9,14600.0,38.3737,38.3897,38.3577,38.3657,14600.0
2012-06-22 14:30:00,47.9,47.9,47.86,47.89,11000.0,38.3657,38.3657,38.3336,38.3577,11000.0
2012-06-22 14:35:00,47.9,47.92,47.88,47.91,14600.0,38.3657,38.3817,38.3496,38.3737,14600.0
2012-06-22 14:40:00,47.92,47.96,47.91,47.95,19100.0,38.3817,38.4137,38.3737,38.4057,19100.0
2012-06-22 14:45:00,47.95,47.99,47.95,47.98,10700.0,38.4057,38.4378,38.4057,38.4297,10700.0
2012-06-22 14:50:00,47.99,48.04,47.99,48.04,15400.0,38.4378,38.4778,38.4378,38.4778,15400.0
2012-06-22 14:55:00,48.04,48.11,48.04,48.1,21600.0,38.4778,38.5339,38.4778,38.5259,21600.0
2012-06-22 15:00:00,48.1,48.12,48.06,48.06,20600.0,38.5259,38.5419,38.4938,38.4938,20600.0
2012-06-22 15:05:00,48.06,48.06,48.02,48.02,20600.0,38.4938,38.4938,38.4618,38.4618,20600.0
2012-06-22 15:10:00,48.02,48.03,47.99,47.99,24400.0,38.4618,38.4698,38.4378,38.4378,24400.0
2012-06-22 15:15:00,47.99,47.99,47.9,47.9,19100.0,38.4378,38.4378,38.3657,38.3657,19100.0
2012-06-22 15:20:00,47.9,47.92,47.85,47.86,29100.0,38.3657,38.3817,38.3256,38.3336,29100.0
2012-06-22 15:25:00,47.86,47.86,47.83,47.84,19600.0,38.3336,38.3336,38.3096,38.3176,19600.0
2012-06-22 15:30:00,47.83,47.87,47.79,47.8,51300.0,38.3096,38.3416,38.2776,38.2856,51300.0
2012-06-22 15:35:00,47.8,47.87,47.79,47.87,43500.0,38.2856,38.3416,38.2776,38.3416,43500.0
2012-06-22 15:40:00,47.86,47.91,47.85,47.91,44400.0,38.3336,38.3737,38.3256,38.3737,44400.0
2012-06-22 15:45:00,47.89,47.93,47.84,47.89,91200.0,38.3577,38.3897,38.3176,38.3577,91200.0
2012-06-22 15:50:00,47.89,47.93,47.84,47.93,72400.0,38.3577,38.3897,38.3176,38.3897,72400.0
2012-06-22 15:55:00,47.93,47.97,47.84,47.86,201200.0,38.3897,38.4217,38.3176,38.3336,201200.0
2012-06-25 09:30:00,47.71,47.71,47.34,47.54,25800.0,38.2135,38.2135,37.9171,38.0773,25800.0
2012-06-25 09:35:00,47.5,47.5,47.13,47.15,13600.0,38.0453,38.0453,37.7489,37.765,13600.0
2012-06-25 09:40:00,47.13,47.13,46.95,47.05,11400.0,37.7489,37.7489,37.6048,37.6849,11400.0
2012-06-25 09:45:00,47.05,47.08,47.01,47.03,16000.0,37.6849,37.7089,37.6528,37.6688,16000.0
2012-06-25 09:50:00,47.02,47.03,46.98,47.01,23100.0,37.6608,37.6688,37.6288,37.6528,23100.0
2012-06-25 09:55:00,47.01,47.03,46.95,46.97,17100.0,37.6528,37.6688,37.6048,37.6208,17100.0
2012-06-25 10:00:00,46.99,47.06,46.97,46.99,22100.0,37.6368,37.6929,37.6208,37.6368,22100.0
2012-06-25 10:05:00,46.97,47.04,46.97,47.03,35900.0,37.6208,37.6768,37.6208,37.6688,35900.0
2012-06-25 10:10:00,47.04,47.06,47.03,47.04,26000.0,37.6768,37.6929,37.6688,37.6768,26000.0
2012-06-25 10:15:00,47.03,47.04,46.95,46.95,31700.0,37.6688,37.6768,37.6048,37.6048,31700.0
2012-06-25 10:20:00,46.95,46.97,46.87,46.92,54700.0,37.6048,37.6208,37.5407,37.5807,54700.0
2012-06-25 10:25:00,46.93,46.93,46.82,46.82,9100.0,37.5887,37.5887,37.5006,37.5006,9100.0
2012-06-25 10:30:00,46.83,46.93,46.82,46.89,15400.0,37.5086,37.5887,37.5006,37.5567,15400.0
2012-06-25 10:35:00,46.89,46.95,46.89,46.91,16200.0,37.5567,37.6048,37.5567,37.5727,16200.0
2012-06-25 10:40:00,46.9,46.93,46.87,46.9,18300.0,37.5647,37.5887,37.5407,37.5647,18300.0
2012-06-25 10:45:00,46.9,46.9,46.82,46.9,23800.0,37.5647,37.5647,37.5006,37.5647,23800.0
2012-06-25 10:50:00,46.89,46.93,46.87,46.88,18600.0,37.5567,37.5887,37.5407,37.5487,18600.0
2012-06-25 10:55:00,46.87,46.88,46.77,46.81,17400.0,37.5407,37.5487,37.4606,37.4926,17400.0
2012-06-25 11:00:00,46.81,46.81,46.76,46.76,14300.0,37.4926,37.4926,37.4526,37.4526,14300.0
2012-06-25 11:05:00,46.76,46.78,46.7,46.73,52400.0,37.4526,37.4686,37.4045,37.4285,52400.0
2012-06-25 11:10:00,46.73,46.8,46.72,46.72,39300.0,37.4285,37.4846,37.4205,37.4205,39300.0
2012-06-25 11:15:00,46.72,46.73,46.68,46.71,11500.0,37.4205,37.4285,37.3885,37.4125,11500.0
2012-06-25 11:20:00,46.71,46.71,46.68,46.69,14300.0,37.4125,37.4125,37.3885,37.3965,14300.0
2012-06-25 11:25:00,46.7,46.71,46.66,46.71,23500.0,37.4045,37.4125,37.3725,37.4125,23500.0
2012-06-25 11:30:00,46.7,46.71,46.63,46.64,21300.0,37.4045,37.4125,37.3485,37.3565,21300.0
2012-06-25 11:35:00,46.63,46.64,46.58,46.59,15100.0,37.3485,37.3565,37.3084,37.3164,15100.0
2012-06-25 11:40:00,46.59,46.61,46.58,46.6,11200.0,37.3164,37.3324,37.3084,37.3244,11200.0
2012-06-25 11:45:00,46.59,46.64,46.58,46.6,9100.0,37.3164,37.3565,37.3084,37.3244,9100.0
2012-06-25 11:50:00,46.6,46.63,46.58,46.6,10400.0,37.3244,37.3485,37.3084,37.3244,10400.0
2012-06-25 11:55:00,46.62,46.63,46.57,46.59,20200.0,37.3404,37.3485,37.3004,37.3164,20200.0
2012-06-25 12:00:00,46.6,46.64,46.59,46.6,16500.0,37.3244,37.3565,37.3164,37.3244,16500.0
2012-06-25 12:05:00,46.59,46.67,46.58,46.67,14700.0,37.3164,37.3805,37.3084,37.3805,14700.0
2012-06-25 12:10:00,46.65,46.67,46.64,46.65,9400.0,37.3645,37.3805,37.3565,37.3645,9400.0
2012-06-25 12:15:00,46.64,46.74,46.64,46.73,9000.0,37.3565,37.4366,37.3565,37.4285,9000.0
2012-06-25 12:20:00,46.74,46.75,46.68,46.68,10300.0,37.4366,37.4446,37.3885,37.3885,10300.0
2012-06-25 12:25:00,46.68,46.71,46.67,46.67,8200.0,37.3885,37.4125,37.3805,37.3805,8200.0
2012-06-25 12:30:00,46.66,46.69,46.66,46.68,7500.0,37.3725,37.3965,37.3725,37.3885,7500.0
2012-06-25 12:35:00,46.69,46.71,46.67,46.67,7500.0,37.3965,37.4125,37.3805,37.3805,7500.0
2012-06-25 12:40:00,46.67,46.72,46.67,46.72,5000.0,37.3805,37.4205,37.3805,37.4205,5000.0
2012-06-25 12:45:00,46.72,46.72,46.67,46.67,6600.0,37.4205,37.4205,37.3805,37.3805,6600.0
2012-06-25 12:50:00,46.68,46.74,46.68,46.69,11900.0,37.3885,37.4366,37.3885,37.3965,11900.0
2012-06-25 12:55:00,46.69,46.7,46.66,46.68,6400.0,37.3965,37.4045,37.3725,37.3885,6400.0
2012-06-25 13:00:00,46.68,46.69,46.6,46.61,16500.0,37.3885,37.3965,37.3244,37.3324,16500.0
2012-06-25 13:05:00,46.61,46.66,46.6,46.61,19600.0,37.3324,37.3725,37.3244,37.3324,19600.0
2012-06-25 13:10:00,46.6,46.61,46.58,46.59,10500.0,37.3244,37.3324,37.3084,37.3164,10500.0
2012-06-25 13:15:00,46.6,46.61,46.58,46.61,12600.0,37.3244,37.3324,37.3084,37.3324,12600.0
2012-06-25 13:20:00,46.6,46.66,46.6,46.62,13200.0,37.3244,37.3725,37.3244,37.3404,13200.0
2012-06-25 13:25:00,46.61,46.68,46.61,46.62,14100.0,37.3324,37.3885,37.3324,37.3404,14100.0
2012-06-25 13:30:00,46.62,46.74,46.62,46.68,15700.0,37.3404,37.4366,37.3404,37.3885,15700.0
2012-06-25 13:35:00,46.68,46.72,46.68,46.7,12300.0,37.3885,37.4205,37.3885,37.4045,12300.0
2012-06-25 13:40:00,46.7,46.74,46.7,46.74,13600.0,37.4045,37.4366,37.4045,37.4366,13600.0
2012-06-25 13:45:00,46.73,46.76,46.73,46.75,11300.0,37.4285,37.4526,37.4285,37.4446,11300.0
2012-06-25 13:50:00,46.76,46.77,46.74,46.75,19500.0,37.4526,37.4606,37.4366,37.4446,19500.0
2012-06-25 13:55:00,46.75,46.76,46.73,46.75,15000.0,37.4446,37.4526,37.4285,37.4446,15000.0
2012-06-25 14:00:00,46.76,46.79,46.74,46.79,20100.0,37.4526,37.4766,37.4366,37.4766,20100.0
2012-06-25 14:05:00,46.79,46.8,46.78,46.8,7500.0,37.4766,37.4846,37.4686,37.4846,7500.0
2012-06-25 14:10:00,46.8,46.82,46.76,46.76,11200.0,37.4846,37.5006,37.4526,37.4526,11200.0
2012-06-25 14:15:00,46.76,46.82,46.73,46.77,12300.0,37.4526,37.5006,37.4285,37.4606,12300.0
2012-06-25 14:20:00,46.77,46.8,46.75,46.77,8700.0,37.4606,37.4846,37.4446,37.4606,8700.0
2012-06-25 14:25:00,46.78,46.78,46.73,46.73,8200.0,37.4686,37.4686,37.4285,37.4285,8200.0
2012-06-25 14:30:00,46.72,46.73,46.69,46.7,9800.0,37.4205,37.4285,37.3965,37.4045,9800.0
2012-06-25 14:35:00,46.7,46.76,46.7,46.76,9000.0,37.4045,37.4526,37.4045,37.4526,9000.0
2012-06-25 14:40:00,46.75,46.76,46.7,46.7,9700.0,37.4446,37.4526,37.4045,37.4045,9700.0
2012-06-25 14:45:00,46.7,46.72,46.69,46.69,15300.0,37.4045,37.4205,37.3965,37.3965,15300.0
2012-06-25 14:50:00,46.7,46.77,46.69,46.77,14600.0,37.4045,37.4606,37.3965,37.4606,14600.0
2012-06-25 14:55:00,46.77,46.78,46.75,46.76,9500.0,37.4606,37.4686,37.4446,37.4526,9500.0
2012-06-25 15:00:00,46.74,46.75,46.69,46.69,9000.0,37.4366,37.4446,37.3965,37.3965,9000.0
2012-06-25 15:05:00,46.7,46.82,46.7,46.78,19800.0,37.4045,37.5006,37.4045,37.4686,19800.0
2012-06-25 15:10:00,46.79,46.81,46.76,46.8,21400.0,37.4766,37.4926,37.4526,37.4846,21400.0
2012-06-25 15:15:00,46.78,46.79,46.73,46.78,16000.0,37.4686,37.4766,37.4285,37.4686,16000.0
2012-06-25 15:20:00,46.8,46.83,46.75,46.81,17800.0,37.4846,37.5086,37.4446,37.4926,17800.0
2012-06-25 15:25:00,46.81,46.88,46.81,46.84,23200.0,37.4926,37.5487,37.4926,37.5167,23200.0
2012-06-25 15:30:00,46.83,46.84,46.75,46.75,44100.0,37.5086,37.5167,37.4446,37.4446,44100.0
2012-06-25 15:35:00,46.74,46.79,46.74,46.79,18300.0,37.4366,37.4766,37.4366,37.4766,18300.0
2012-06-25 15:40:00,46.79,46.83,46.73,46.73,81100.0,37.4766,37.5086,37.4285,37.4285,81100.0
2012-06-25 15:45:00,46.74,46.84,46.71,46.82,44300.0,37.4366,37.5167,37.4125,37.5006,44300.0
2012-06-25 15:50:00,46.81,46.82,46.72,46.78,55900.0,37.4926,37.5006,37.4205,37.4686,55900.0
2012-06-25 15:55:00,46.78,46.78,46.71,46.73,141000.0,37.4686,37.4686,37.4125,37.4285,141000.0
2012-06-26 09:30:00,46.81,46.89,46.68,46.72,14800.0,37.4926,37.5567,37.3885,37.4205,14800.0
2012-06-26 09:35:00,46.71,46.8,46.68,46.75,14100.0,37.4125,37.4846,37.3885,37.4446,14100.0
2012-06-26 09:40:00,46.74,46.86,46.69,46.69,23100.0,37.4366,37.5327,37.3965,37.3965,23100.0
2012-06-26 09:45:00,46.67,46.81,46.66,46.77,15500.0,37.3805,37.4926,37.3725,37.4606,15500.0
2012-06-26 09:50:00,46.76,46.77,46.69,46.75,13700.0,37.4526,37.4606,37.3965,37.4446,13700.0
2012-06-26 09:55:00,46.76,46.82,46.76,46.78,8400.0,37.4526,37.5006,37.4526,37.4686,8400.0
2012-06-26 10:00:00,46.77,46.93,46.69,46.92,18100.0,37.4606,37.5887,37.3965,37.5807,18100.0
2012-06-26 10:05:00,46.92,47.0,46.92,46.95,19400.0,37.5807,37.6448,37.5807,37.6048,19400.0
2012-06-26 10:10:00,46.95,46.95,46.82,46.86,17500.0,37.6048,37.6048,37.5006,37.5327,17500.0
2012-06-26 10:15:00,46.85,46.86,46.76,46.77,14100.0,37.5247,37.5327,37.4526,37.4606,14100.0
2012-06-26 10:20:00,46.76,46.87,46.75,46.84,17100.0,37.4526,37.5407,37.4446,37.5167,17100.0
2012-06-26 10:25:00,46.85,46.88,46.83,46.85,16200.0,37.5247,37.5487,37.5086,37.5247,16200.0
2012-06-26 10:30:00,46.86,46.9,46.8,46.9,19500.0,37.5327,37.5647,37.4846,37.5647,19500.0
2012-06-26 10:35:00,46.89,46.95,46.86,46.93,14300.0,37.5567,37.6048,37.5327,37.5887,14300.0
2012-06-26 10:40:00,46.93,46.93,46.85,46.88,13900.0,37.5887,37.5887,37.5247,37.5487,13900.0
2012-06-26 10:45:00,46.87,46.88,46.83,46.86,15500.0,37.5407,37.5487,37.5086,37.5327,15500.0
2012-06-26 10:50:00,46.86,46.9,46.83,46.9,16900.0,37.5327,37.5647,37.5086,37.5647,16900.0
2012-06-26 10:55:00,46.9,46.96,46.9,46.94,15200.0,37.5647,37.6128,37.5647,37.5967,15200.0
2012-06-26 11:00:00,46.93,47.01,46.91,47.01,20400.0,37.5887,37.6528,37.5727,37.6528,20400.0
2012-06-26 11:05:00,47.02,47.03,46.78,46.79,27100.0,37.6608,37.6688,37.4686,37.4766,27100.0
2012-06-26 11:10:00,46.78,46.81,46.69,46.81,13000.0,37.4686,37.4926,37.3965,37.4926,13000.0
2012-06-26 11:15:00,46.82,46.84,46.76,46.83,16900.0,37.5006,37.5167,37.4526,37.5086,16900.0
2012-06-26 11:20:00,46.82,46.9,46.8,46.86,18100.0,37.5006,37.5647,37.4846,37.5327,18100.0
2012-06-26 11:25:00,46.86,46.98,46.85,46.85,26000.0,37.5327,37.6288,37.5247,37.5247,26000.0
2012-06-26 11:30:00,46.85,47.0,46.85,46.96,10000.0,37.5247,37.6448,37.5247,37.6128,10000.0
2012-06-26 11:35:00,46.96,47.01,46.95,46.97,7900.0,37.6128,37.6528,37.6048,37.6208,7900.0
2012-06-26 11:40:00,46.96,47.01,46.94,46.94,10100.0,37.6128,37.6528,37.5967,37.5967,10100.0
2012-06-26 11:45:00,46.94,47.02,46.93,47.01,10100.0,37.5967,37.6608,37.5887,37.6528,10100.0
2012-06-26 11:50:00,47.02,47.12,47.02,47.08,19800.0,37.6608,37.7409,37.6608,37.7089,19800.0
2012-06-26 11:55:00,47.07,47.08,47.06,47.08,7900.0,37.7009,37.7089,37.6929,37.7089,7900.0
2012-06-26 12:00:00,47.07,47.09,47.05,47.08,13700.0,37.7009,37.7169,37.6849,37.7089,13700.0
2012-06-26 12:05:00,47.08,47.16,47.08,47.12,15300.0,37.7089,37.773,37.7089,37.7409,15300.0
2012-06-26 12:10:00,47.13,47.2,47.13,47.17,12800.0,37.7489,37.805,37.7489,37.781,12800.0
2012-06-26 12:15:00,47.18,47.2,47.15,47.18,11100.0,37.789,37.805,37.765,37.789,11100.0
2012-06-26 12:20:00,47.19,47.24,47.16,47.22,14800.0,37.797,37.837,37.773,37.821,14800.0
2012-06-26 12:25:00,47.22,47.22,47.14,47.18,35000.0,37.821,37.821,37.7569,37.789,35000.0
2012-06-26 12:30:00,47.19,47.26,47.16,47.25,22900.0,37.797,37.8531,37.773,37.845,22900.0
2012-06-26 12:35:00,47.26,47.27,47.2,47.22,12100.0,37.8531,37.8611,37.805,37.821,12100.0
2012-06-26 12:40:00,47.22,47.28,47.21,47.27,23900.0,37.821,37.8691,37.813,37.8611,23900.0
2012-06-26 12:45:00,47.26,47.3,47.26,47.29,11200.0,37.8531,37.8851,37.8531,37.8771,11200.0
2012-06-26 12:50:00,47.28,47.32,47.28,47.31,11500.0,37.8691,37.9011,37.8691,37.8931,11500.0
2012-06-26 12:55:00,47.3,47.3,47.25,47.26,8500.0,37.8851,37.8851,37.845,37.8531,8500.0
2012-06-26 13:00:00,47.26,47.27,47.25,47.25,9000.0,37.8531,37.8611,37.845,37.845,9000.0
2012-06-26 13:05:00,47.25,47.26,47.21,47.26,7500.0,37.845,37.8531,37.813,37.8531,7500.0
2012-06-26 13:10:00,47.26,47.3,47.23,47.23,13900.0,37.8531,37.8851,37.829,37.829,13900.0
2012-06-26 13:15:00,47.23,47.23,47.2,47.2,11600.0,37.829,37.829,37.805,37.805,11600.0
2012-06-26 13:20:00,47.21,47.23,47.2,47.21,10100.0,37.813,37.829,37.805,37.813,10100.0
2012-06-26 13:25:00,47.21,47.24,47.19,47.19,10500.0,37.813,37.837,37.797,37.797,10500.0
2012-06-26 13:30:00,47.19,47.19,47.1,47.14,18100.0,37.797,37.797,37.7249,37.7569,18100.0
2012-06-26 13:35:00,47.15,47.19,47.14,47.18,7500.0,37.765,37.797,37.7569,37.789,7500.0
2012-06-26 13:40:00,47.19,47.22,47.19,47.21,9200.0,37.797,37.821,37.797,37.813,9200.0
2012-06-26 13:45:00,47.22,47.24,47.17,47.22,25900.0,37.821,37.837,37.781,37.821,25900.0
2012-06-26 13:50:00,47.23,47.26,47.22,47.23,9400.0,37.829,37.8531,37.821,37.829,9400.0
2012-06-26 13:55:00,47.24,47.24,47.22,47.23,5400.0,37.837,37.837,37.821,37.829,5400.0
2012-06-26 14:00:00,47.23,47.29,47.23,47.25,12700.0,37.829,37.8771,37.829,37.845,12700.0
2012-06-26 14:05:00,47.25,47.33,47.25,47.33,10300.0,37.845,37.9091,37.845,37.9091,10300.0
2012-06-26 14:10:00,47.33,47.38,47.32,47.37,11600.0,37.9091,37.9492,37.9011,37.9412,11600.0
2012-06-26 14:15:00,47.38,47.39,47.35,47.38,7900.0,37.9492,37.9572,37.9251,37.9492,7900.0
2012-06-26 14:20:00,47.39,47.44,47.39,47.41,11300.0,37.9572,37.9972,37.9572,37.9732,11300.0
2012-06-26 14:25:00,47.42,47.43,47.38,47.38,6200.0,37.9812,37.9892,37.9492,37.9492,6200.0
2012-06-26 14:30:00,47.39,47.4,47.33,47.4,14900.0,37.9572,37.9652,37.9091,37.9652,14900.0
2012-06-26 14:35:00,47.4,47.4,47.32,47.33,10400.0,37.9652,37.9652,37.9011,37.9091,10400.0
2012-06-26 14:40:00,47.34,47.4,47.34,47.4,3300.0,37.9171,37.9652,37.9171,37.9652,3300.0
2012-06-26 14:45:00,47.4,47.4,47.36,47.36,11900.0,37.9652,37.9652,37.9332,37.9332,11900.0
2012-06-26 14:50:00,47.36,47.36,47.22,47.3,42900.0,37.9332,37.9332,37.821,37.8851,42900.0
2012-06-26 14:55:00,47.3,47.34,47.28,47.34,13600.0,37.8851,37.9171,37.8691,37.9171,13600.0
2012-06-26 15:00:00,47.33,47.38,47.33,47.35,14800.0,37.9091,37.9492,37.9091,37.9251,14800.0
2012-06-26 15:05:00,47.35,47.41,47.33,47.4,16900.0,37.9251,37.9732,37.9091,37.9652,16900.0
2012-06-26 15:10:00,47.39,47.41,47.37,47.39,18300.0,37.9572,37.9732,37.9412,37.9572,18300.0
2012-06-26 15:15:00,47.38,47.45,47.38,47.42,18700.0,37.9492,38.0052,37.9492,37.9812,18700.0
2012-06-26 15:20:00,47.42,47.46,47.41,47.43,15300.0,37.9812,38.0132,37.9732,37.9892,15300.0
2012-06-26 15:25:00,47.43,47.44,47.31,47.39,27400.0,37.9892,37.9972,37.8931,37.9572,27400.0
2012-06-26 15:30:00,47.39,47.39,47.34,47.37,25600.0,37.9572,37.9572,37.9171,37.9412,25600.0
2012-06-26 15:35:00,47.37,47.45,47.37,47.41,20800.0,37.9412,38.0052,37.9412,37.9732,20800.0
2012-06-26 15:40:00,47.42,47.48,47.4,47.47,35200.0,37.9812,38.0293,37.9652,38.0213,35200.0
2012-06-26 15:45:00,47.46,47.46,47.38,47.42,37300.0,38.0132,38.0132,37.9492,37.9812,37300.0
2012-06-26 15:50:00,47.41,47.41,47.32,47.36,43800.0,37.9732,37.9732,37.9011,37.9332,43800.0
2012-06-26 15:55:00,47.35,47.35,47.26,47.27,59300.0,37.9251,37.9251,37.8531,37.8611,59300.0
2012-06-27 09:30:00,47.27,47.62,47.27,47.55,16800.0,37.8611,38.1414,37.8611,38.0853,16800.0
2012-06-27 09:35:00,47.56,47.65,47.53,47.6,6800.0,38.0933,38.1654,38.0693,38.1254,6800.0
2012-06-27 09:40:00,47.61,47.63,47.38,47.45,11200.0,38.1334,38.1494,37.9492,38.0052,11200.0
2012-06-27 09:45:00,47.45,47.48,47.29,47.43,11200.0,38.0052,38.0293,37.8771,37.9892,11200.0
2012-06-27 09:50:00,47.41,47.46,47.4,47.46,3000.0,37.9732,38.0132,37.9652,38.0132,3000.0
2012-06-27 09:55:00,47.47,47.6,47.45,47.59,5400.0,38.0213,38.1254,38.0052,38.1174,5400.0
2012-06-27 10:00:00,47.56,47.63,47.52,47.63,6900.0,38.0933,38.1494,38.0613,38.1494,6900.0
2012-06-27 10:05:00,47.63,47.71,47.62,47.71,9800.0,38.1494,38.2135,38.1414,38.2135,9800.0
2012-06-27 10:10:00,47.71,47.78,47.71,47.73,9100.0,38.2135,38.2696,38.2135,38.2295,9100.0
2012-06-27 10:15:00,47.73,47.75,47.62,47.62,39000.0,38.2295,38.2455,38.1414,38.1414,39000.0
2012-06-27 10:20:00,47.64,47.65,47.53,47.53,6200.0,38.1574,38.1654,38.0693,38.0693,6200.0
2012-06-27 10:25:00,47.53,47.53,47.48,47.51,7600.0,38.0693,38.0693,38.0293,38.0533,7600.0
2012-06-27 10:30:00,47.51,47.55,47.49,47.54,5100.0,38.0533,38.0853,38.0373,38.0773,5100.0
2012-06-27 10:35:00,47.54,47.58,47.51,47.58,5500.0,38.0773,38.1094,38.0533,38.1094,5500.0
2012-06-27 10:40:00,47.57,47.57,47.48,47.52,7800.0,38.1014,38.1014,38.0293,38.0613,7800.0
2012-06-27 10:45:00,47.5,47.5,47.48,47.48,3600.0,38.0453,38.0453,38.0293,38.0293,3600.0
2012-06-27 10:50:00,47.48,47.48,47.4,47.42,8800.0,38.0293,38.0293,37.9652,37.9812,8800.0
2012-06-27 10:55:00,47.41,47.54,47.4,47.51,6700.0,37.9732,38.0773,37.9652,38.0533,6700.0
2012-06-27 11:00:00,47.51,47.57,47.51,47.56,5700.0,38.0533,38.1014,38.0533,38.0933,5700.0
2012-06-27 11:05:00,47.56,47.6,47.55,47.56,8700.0,38.0933,38.1254,38.0853,38.0933,8700.0
2012-06-27 11:10:00,47.55,47.57,47.48,47.48,6100.0,38.0853,38.1014,38.0293,38.0293,6100.0
2012-06-27 11:15:00,47.48,47.49,47.46,47.48,2800.0,38.0293,38.0373,38.0132,38.0293,2800.0
2012-06-27 11:20:00,47.48,47.52,47.47,47.48,3400.0,38.0293,38.0613,38.0213,38.0293,3400.0
2012-06-27 11:25:00,47.46,47.48,47.41,47.46,18000.0,38.0132,38.0293,37.9732,38.0132,18000.0
2012-06-27 11:30:00,47.47,47.52,47.47,47.51,3300.0,38.0213,38.0613,38.0213,38.0533,3300.0
2012-06-27 11:35:00,47.53,47.58,47.53,47.55,9700.0,38.0693,38.1094,38.0693,38.0853,9700.0
2012-06-27 11:40:00,47.56,47.61,47.56,47.61,8000.0,38.0933,38.1334,38.0933,38.1334,8000.0
2012-06-27 11:45:00,47.59,47.59,47.52,47.52,2700.0,38.1174,38.1174,38.0613,38.0613,2700.0
2012-06-27 11:50:00,47.52,47.52,47.45,47.46,15400.0,38.0613,38.0613,38.0052,38.0132,15400.0
2012-06-27 11:55:00,47.47,47.51,47.46,47.49,3700.0,38.0213,38.0533,38.0132,38.0373,3700.0
2012-06-27 12:00:00,47.49,47.49,47.47,47.49,2400.0,38.0373,38.0373,38.0213,38.0373,2400.0
2012-06-27 12:05:00,47.5,47.53,47.48,47.51,5800.0,38.0453,38.0693,38.0293,38.0533,5800.0
2012-06-27 12:10:00,47.51,47.52,47.5,47.51,4100.0,38.0533,38.0613,38.0453,38.0533,4100.0
2012-06-27 12:15:00,47.51,47.52,47.49,47.5,3500.0,38.0533,38.0613,38.0373,38.0453,3500.0
2012-06-27 12:20:00,47.51,47.51,47.48,47.49,3900.0,38.0533,38.0533,38.0293,38.0373,3900.0
2012-06-27 12:25:00,47.48,47.51,47.46,47.5,12500.0,38.0293,38.0533,38.0132,38.0453,12500.0
2012-06-27 12:30:00,47.48,47.48,47.38,47.39,11300.0,38.0293,38.0293,37.9492,37.9572,11300.0
2012-06-27 12:35:00,47.38,47.45,47.38,47.43,5900.0,37.9492,38.0052,37.9492,37.9892,5900.0
2012-06-27 12:40:00,47.43,47.46,47.43,47.44,4200.0,37.9892,38.0132,37.9892,37.9972,4200.0
2012-06-27 12:45:00,47.44,47.45,47.39,47.39,4600.0,37.9972,38.0052,37.9572,37.9572,4600.0
2012-06-27 12:50:00,47.39,47.44,47.39,47.42,3800.0,37.9572,37.9972,37.9572,37.9812,3800.0
2012-06-27 12:55:00,47.42,47.44,47.38,47.38,7900.0,37.9812,37.9972,37.9492,37.9492,7900.0
2012-06-27 13:00:00,47.39,47.4,47.36,47.38,4300.0,37.9572,37.9652,37.9332,37.9492,4300.0
2012-06-27 13:05:00,47.38,47.43,47.38,47.41,7300.0,37.9492,37.9892,37.9492,37.9732,7300.0
2012-06-27 13:10:00,47.41,47.44,47.41,47.42,2600.0,37.9732,37.9972,37.9732,37.9812,2600.0
2012-06-27 13:15:00,47.43,47.43,47.37,47.39,6600.0,37.9892,37.9892,37.9412,37.9572,6600.0
2012-06-27 13:20:00,47.38,47.38,47.32,47.33,8100.0,37.9492,37.9492,37.9011,37.9091,8100.0
2012-06-27 13:25:00,47.32,47.33,47.3,47.31,3700.0,37.9011,37.9091,37.8851,37.8931,3700.0
2012-06-27 13:30:00,47.3,47.3,47.25,47.26,7400.0,37.8851,37.8851,37.845,37.8531,7400.0
2012-06-27 13:35:00,47.27,47.28,47.22,47.25,12700.0,37.8611,37.8691,37.821,37.845,12700.0
2012-06-27 13:40:00,47.26,47.31,47.25,47.3,4900.0,37.8531,37.8931,37.845,37.8851,4900.0
2012-06-27 13:45:00,47.3,47.31,47.26,47.3,7300.0,37.8851,37.8931,37.8531,37.8851,7300.0
2012-06-27 13:50:00,47.31,47.31,47.26,47.26,5200.0,37.8931,37.8931,37.8531,37.8531,5200.0
2012-06-27 13:55:00,47.25,47.28,47.24,47.24,11500.0,37.845,37.8691,37.837,37.837,11500.0
2012-06-27 14:00:00,47.25,47.28,47.25,47.25,11400.0,37.845,37.8691,37.845,37.845,11400.0
2012-06-27 14:05:00,47.25,47.25,47.16,47.19,11100.0,37.845,37.845,37.773,37.797,11100.0
2012-06-27 14:10:00,47.19,47.23,47.16,47.17,12300.0,37.797,37.829,37.773,37.781,12300.0
2012-06-27 14:15:00,47.18,47.27,47.18,47.24,5500.0,37.789,37.8611,37.789,37.837,5500.0
2012-06-27 14:20:00,47.25,47.28,47.24,47.24,8800.0,37.845,37.8691,37.837,37.837,8800.0
2012-06-27 14:25:00,47.25,47.25,47.22,47.23,8400.0,37.845,37.845,37.821,37.829,8400.0
2012-06-27 14:30:00,47.23,47.24,47.19,47.23,42000.0,37.829,37.837,37.797,37.829,42000.0
2012-06-27 14:35:00,47.23,47.25,47.22,47.22,5600.0,37.829,37.845,37.821,37.821,5600.0
2012-06-27 14:40:00,47.22,47.26,47.22,47.25,7500.0,37.821,37.8531,37.821,37.845,7500.0
2012-06-27 14:45:00,47.25,47.31,47.25,47.29,12900.0,37.845,37.8931,37.845,37.8771,12900.0
2012-06-27 14:50:00,47.3,47.31,47.29,47.29,3900.0,37.8851,37.8931,37.8771,37.8771,3900.0
2012-06-27 14:55:00,47.3,47.3,47.23,47.26,8100.0,37.8851,37.8851,37.829,37.8531,8100.0
2012-06-27 15:00:00,47.26,47.27,47.22,47.22,7200.0,37.8531,37.8611,37.821,37.821,7200.0
2012-06-27 15:05:00,47.23,47.26,47.22,47.26,17100.0,37.829,37.8531,37.821,37.8531,17100.0
2012-06-27 15:10:00,47.26,47.33,47.25,47.33,14900.0,37.8531,37.9091,37.845,37.9091,14900.0
2012-06-27 15:15:00,47.33,47.34,47.31,47.33,10400.0,37.9091,37.9171,37.8931,37.9091,10400.0
2012-06-27 15:20:00,47.32,47.36,47.32,47.36,18500.0,37.9011,37.9332,37.9011,37.9332,18500.0
2012-06-27 15:25:00,47.36,47.39,47.35,47.37,12900.0,37.9332,37.9572,37.9251,37.9412,12900.0
2012-06-27 15:30:00,47.38,47.4,47.36,47.4,8900.0,37.9492,37.9652,37.9332,37.9652,8900.0
2012-06-27 15:35:00,47.4,47.41,47.37,47.41,21400.0,37.9652,37.9732,37.9412,37.9732,21400.0
2012-06-27 15:40:00,47.41,47.47,47.39,47.4,30000.0,37.9732,38.0213,37.9572,37.9652,30000.0
2012-06-27 15:45:00,47.39,47.4,47.34,47.35,28000.0,37.9572,37.9652,37.9171,37.9251,28000.0
2012-06-27 15:50:00,47.34,47.35,47.26,47.26,33500.0,37.9171,37.9251,37.8531,37.8531,33500.0
2012-06-27 15:55:00,47.27,47.33,47.27,47.33,68300.0,37.8611,37.9091,37.8611,37.9091,68300.0
2012-06-28 09:30:00,47.02,47.07,46.88,46.92,11500.0,37.6608,37.7009,37.5487,37.5807,11500.0
2012-06-28 09:35:00,46.93,47.06,46.83,46.85,19000.0,37.5887,37.6929,37.5086,37.5247,19000.0
2012-06-28 09:40:00,46.85,46.93,46.83,46.83,20800.0,37.5247,37.5887,37.5086,37.5086,20800.0
2012-06-28 09:45:00,46.84,46.94,46.84,46.92,18300.0,37.5167,37.5967,37.5167,37.5807,18300.0
2012-06-28 09:50:00,46.92,47.07,46.92,47.06,26000.0,37.5807,37.7009,37.5807,37.6929,26000.0
2012-06-28 09:55:00,47.05,47.08,47.01,47.08,16500.0,37.6849,37.7089,37.6528,37.7089,16500.0
2012-06-28 10:00:00,47.08,47.1,47.04,47.04,15200.0,37.7089,37.7249,37.6768,37.6768,15200.0
2012-06-28 10:05:00,47.04,47.07,46.81,46.87,22600.0,37.6768,37.7009,37.4926,37.5407,22600.0
2012-06-28 10:10:00,46.87,46.96,46.83,46.83,19000.0,37.5407,37.6128,37.5086,37.5086,19000.0
2012-06-28 10:15:00,46.84,46.93,46.8,46.91,18700.0,37.5167,37.5887,37.4846,37.5727,18700.0
2012-06-28 10:20:00,46.92,47.01,46.91,46.91,13000.0,37.5807,37.6528,37.5727,37.5727,13000.0
2012-06-28 10:25:00,46.9,46.9,46.79,46.79,15200.0,37.5647,37.5647,37.4766,37.4766,15200.0
2012-06-28 10:30:00,46.79,46.79,46.73,46.78,18500.0,37.4766,37.4766,37.4285,37.4686,18500.0
2012-06-28 10:35:00,46.78,46.78,46.6,46.65,20900.0,37.4686,37.4686,37.3244,37.3645,20900.0
2012-06-28 10:40:00,46.65,46.71,46.65,46.67,16600.0,37.3645,37.4125,37.3645,37.3805,16600.0
2012-06-28 10:45:00,46.67,46.76,46.67,46.72,14300.0,37.3805,37.4526,37.3805,37.4205,14300.0
2012-06-28 10:50:00,46.73,46.77,46.71,46.72,17300.0,37.4285,37.4606,37.4125,37.4205,17300.0
2012-06-28 10:55:00,46.71,46.72,46.65,46.72,16100.0,37.4125,37.4205,37.3645,37.4205,16100.0
2012-06-28 11:00:00,46.71,46.72,46.63,46.66,34800.0,37.4125,37.4205,37.3485,37.3725,34800.0
2012-06-28 11:05:00,46.66,46.72,46.63,46.66,30700.0,37.3725,37.4205,37.3485,37.3725,30700.0
2012-06-28 11:10:00,46.66,46.71,46.66,46.69,21400.0,37.3725,37.4125,37.3725,37.3965,21400.0
2012-06-28 11:15:00,46.69,46.72,46.65,46.7,34200.0,37.3965,37.4205,37.3645,37.4045,34200.0
2012-06-28 11:20:00,46.71,46.75,46.71,46.72,13100.0,37.4125,37.4446,37.4125,37.4205,13100.0
2012-06-28 11:25:00,46.71,46.72,46.68,46.71,21200.0,37.4125,37.4205,37.3885,37.4125,21200.0
2012-06-28 11:30:00,46.7,46.78,46.7,46.77,18500.0,37.4045,37.4686,37.4045,37.4606,18500.0
2012-06-28 11:35:00,46.78,46.84,46.77,46.81,14300.0,37.4686,37.5167,37.4606,37.4926,14300.0
2012-06-28 11:40:00,46.81,46.83,46.73,46.74,18900.0,37.4926,37.5086,37.4285,37.4366,18900.0
2012-06-28 11:45:00,46.73,46.73,46.69,46.69,11400.0,37.4285,37.4285,37.3965,37.3965,11400.0
2012-06-28 11:50:00,46.69,46.73,46.69,46.7,11300.0,37.3965,37.4285,37.3965,37.4045,11300.0
2012-06-28 11:55:00,46.7,46.71,46.66,46.67,14900.0,37.4045,37.4125,37.3725,37.3805,14900.0
2012-06-28 12:00:00,46.67,46.72,46.66,46.7,37700.0,37.3805,37.4205,37.3725,37.4045,37700.0
2012-06-28 12:05:00,46.71,46.71,46.65,46.7,39400.0,37.4125,37.4125,37.3645,37.4045,39400.0
2012-06-28 12:10:00,46.71,46.71,46.66,46.66,16000.0,37.4125,37.4125,37.3725,37.3725,16000.0
2012-06-28 12:15:00,46.66,46.68,46.62,46.63,74800.0,37.3725,37.3885,37.3404,37.3485,74800.0
2012-06-28 12:20:00,46.64,46.66,46.59,46.61,26700.0,37.3565,37.3725,37.3164,37.3324,26700.0
2012-06-28 12:25:00,46.62,46.65,46.61,46.64,7200.0,37.3404,37.3645,37.3324,37.3565,7200.0
2012-06-28 12:30:00,46.63,46.64,46.59,46.6,19200.0,37.3485,37.3565,37.3164,37.3244,19200.0
2012-06-28 12:35:00,46.59,46.6,46.57,46.59,12000.0,37.3164,37.3244,37.3004,37.3164,12000.0
2012-06-28 12:40:00,46.6,46.62,46.59,46.59,15200.0,37.3244,37.3404,37.3164,37.3164,15200.0
2012-06-28 12:45:00,46.59,46.6,46.58,46.59,12500.0,37.3164,37.3244,37.3084,37.3164,12500.0
2012-06-28 12:50:00,46.6,46.63,46.59,46.63,19700.0,37.3244,37.3485,37.3164,37.3485,19700.0
2012-06-28 12:55:00,46.64,46.65,46.61,46.63,23200.0,37.3565,37.3645,37.3324,37.3485,23200.0
2012-06-28 13:00:00,46.63,46.63,46.59,46.61,22100.0,37.3485,37.3485,37.3164,37.3324,22100.0
2012-06-28 13:05:00,46.61,46.66,46.6,46.61,13100.0,37.3324,37.3725,37.3244,37.3324,13100.0
2012-06-28 13:10:00,46.61,46.62,46.59,46.6,12400.0,37.3324,37.3404,37.3164,37.3244,12400.0
2012-06-28 13:15:00,46.6,46.6,46.55,46.55,12100.0,37.3244,37.3244,37.2844,37.2844,12100.0
2012-06-28 13:20:00,46.57,46.59,46.56,46.57,11500.0,37.3004,37.3164,37.2924,37.3004,11500.0
2012-06-28 13:25:00,46.57,46.6,46.57,46.6,9600.0,37.3004,37.3244,37.3004,37.3244,9600.0
2012-06-28 13:30:00,46.59,46.59,46.55,46.58,12800.0,37.3164,37.3164,37.2844,37.3084,12800.0
2012-06-28 13:35:00,46.58,46.59,46.57,46.58,7100.0,37.3084,37.3164,37.3004,37.3084,7100.0
2012-06-28 13:40:00,46.59,46.59,46.54,46.57,26600.0,37.3164,37.3164,37.2764,37.3004,26600.0
2012-06-28 13:45:00,46.58,46.59,46.56,46.57,11400.0,37.3084,37.3164,37.2924,37.3004,11400.0
2012-06-28 13:50:00,46.56,46.58,46.56,46.57,8900.0,37.2924,37.3084,37.2924,37.3004,8900.0
2012-06-28 13:55:00,46.57,46.65,46.55,46.64,16400.0,37.3004,37.3645,37.2844,37.3565,16400.0
2012-06-28 14:00:00,46.64,46.64,46.6,46.6,13400.0,37.3565,37.3565,37.3244,37.3244,13400.0
2012-06-28 14:05:00,46.61,46.61,46.56,46.56,13300.0,37.3324,37.3324,37.2924,37.2924,13300.0
2012-06-28 14:10:00,46.56,46.56,46.54,46.56,21000.0,37.2924,37.2924,37.2764,37.2924,21000.0
2012-06-28 14:15:00,46.56,46.56,46.46,46.48,32500.0,37.2924,37.2924,37.2123,37.2283,32500.0
2012-06-28 14:20:00,46.48,46.5,46.43,46.43,19000.0,37.2283,37.2443,37.1883,37.1883,19000.0
2012-06-28 14:25:00,46.42,46.44,46.4,46.4,27600.0,37.1803,37.1963,37.1642,37.1642,27600.0
2012-06-28 14:30:00,46.4,46.49,46.38,46.46,38100.0,37.1642,37.2363,37.1482,37.2123,38100.0
2012-06-28 14:35:00,46.46,46.47,46.41,46.45,30600.0,37.2123,37.2203,37.1722,37.2043,30600.0
2012-06-28 14:40:00,46.46,46.47,46.4,46.43,54400.0,37.2123,37.2203,37.1642,37.1883,54400.0
2012-06-28 14:45:00,46.43,46.44,46.38,46.43,24100.0,37.1883,37.1963,37.1482,37.1883,24100.0
2012-06-28 14:50:00,46.43,46.44,46.4,46.44,22200.0,37.1883,37.1963,37.1642,37.1963,22200.0
2012-06-28 14:55:00,46.44,46.46,46.42,46.46,21600.0,37.1963,37.2123,37.1803,37.2123,21600.0
2012-06-28 15:00:00,46.46,46.51,46.45,46.5,17400.0,37.2123,37.2523,37.2043,37.2443,17400.0
2012-06-28 15:05:00,46.51,46.59,46.49,46.57,43400.0,37.2523,37.3164,37.2363,37.3004,43400.0
2012-06-28 15:10:00,46.56,46.56,46.49,46.51,21100.0,37.2924,37.2924,37.2363,37.2523,21100.0
2012-06-28 15:15:00,46.51,46.52,46.5,46.52,84600.0,37.2523,37.2603,37.2443,37.2603,84600.0
2012-06-28 15:20:00,46.52,46.6,46.52,46.57,53500.0,37.2603,37.3244,37.2603,37.3004,53500.0
2012-06-28 15:25:00,46.56,46.6,46.52,46.6,25600.0,37.2924,37.3244,37.2603,37.3244,25600.0
2012-06-28 15:30:00,46.6,46.79,46.56,46.72,192800.0,37.3244,37.4766,37.2924,37.4205,192800.0
2012-06-28 15:35:00,46.71,46.89,46.71,46.84,39500.0,37.4125,37.5567,37.4125,37.5167,39500.0
2012-06-28 15:40:00,46.85,46.89,46.73,46.75,29200.0,37.5247,37.5567,37.4285,37.4446,29200.0
2012-06-28 15:45:00,46.76,46.92,46.76,46.89,27000.0,37.4526,37.5807,37.4526,37.5567,27000.0
2012-06-28 15:50:00,46.9,46.95,46.83,46.83,39300.0,37.5647,37.6048,37.5086,37.5086,39300.0
2012-06-28 15:55:00,46.84,46.96,46.84,46.92,60500.0,37.5167,37.6128,37.5167,37.5807,60500.0
2012-06-29 09:30:00,47.55,47.69,47.52,47.61,14700.0,38.0853,38.1975,38.0613,38.1334,14700.0
2012-06-29 09:35:00,47.61,47.62,47.46,47.52,6600.0,38.1334,38.1414,38.0132,38.0613,6600.0
2012-06-29 09:40:00,47.51,47.62,47.4,47.55,14200.0,38.0533,38.1414,37.9652,38.0853,14200.0
2012-06-29 09:45:00,47.57,47.57,47.45,47.5,16400.0,38.1014,38.1014,38.0052,38.0453,16400.0
2012-06-29 09:50:00,47.5,47.57,47.46,47.53,17300.0,38.0453,38.1014,38.0132,38.0693,17300.0
2012-06-29 09:55:00,47.53,47.54,47.42,47.49,38000.0,38.0693,38.0773,37.9812,38.0373,38000.0
2012-06-29 10:00:00,47.53,47.58,47.52,47.52,9400.0,38.0693,38.1094,38.0613,38.0613,9400.0
2012-06-29 10:05:00,47.52,47.56,47.48,47.53,15000.0,38.0613,38.0933,38.0293,38.0693,15000.0
2012-06-29 10:10:00,47.53,47.68,47.53,47.65,24200.0,38.0693,38.1895,38.0693,38.1654,24200.0
2012-06-29 10:15:00,47.67,47.79,47.67,47.79,19700.0,38.1814,38.2776,38.1814,38.2776,19700.0
2012-06-29 10:20:00,47.79,47.85,47.76,47.77,26600.0,38.2776,38.3256,38.2535,38.2615,26600.0
2012-06-29 10:25:00,47.76,47.88,47.74,47.85,30200.0,38.2535,38.3496,38.2375,38.3256,30200.0
2012-06-29 10:30:00,47.85,47.9,47.85,47.89,27800.0,38.3256,38.3657,38.3256,38.3577,27800.0
2012-06-29 10:35:00,47.88,47.88,47.77,47.79,40500.0,38.3496,38.3496,38.2615,38.2776,40500.0
2012-06-29 10:40:00,47.79,47.95,47.79,47.94,36800.0,38.2776,38.4057,38.2776,38.3977,36800.0
2012-06-29 10:45:00,47.94,48.0,47.93,47.94,30400.0,38.3977,38.4458,38.3897,38.3977,30400.0
2012-06-29 10:50:00,47.94,47.99,47.92,47.92,24200.0,38.3977,38.4378,38.3817,38.3817,24200.0
2012-06-29 10:55:00,47.92,47.96,47.87,47.96,26800.0,38.3817,38.4137,38.3416,38.4137,26800.0
2012-06-29 11:00:00,47.96,47.98,47.87,47.88,32600.0,38.4137,38.4297,38.3416,38.3496,32600.0
2012-06-29 11:05:00,47.88,47.93,47.8,47.83,32900.0,38.3496,38.3897,38.2856,38.3096,32900.0
2012-06-29 11:10:00,47.82,47.89,47.81,47.84,26400.0,38.3016,38.3577,38.2936,38.3176,26400.0
2012-06-29 11:15:00,47.86,47.95,47.85,47.91,40100.0,38.3336,38.4057,38.3256,38.3737,40100.0
2012-06-29 11:20:00,47.91,47.94,47.9,47.9,10700.0,38.3737,38.3977,38.3657,38.3657,10700.0
2012-06-29 11:25:00,47.9,47.96,47.89,47.96,15800.0,38.3657,38.4137,38.3577,38.4137,15800.0
2012-06-29 11:30:00,47.96,48.0,47.96,47.96,20000.0,38.4137,38.4458,38.4137,38.4137,20000.0
2012-06-29 11:35:00,47.96,48.02,47.96,47.98,27000.0,38.4137,38.4618,38.4137,38.4297,27000.0
2012-06-29 11:40:00,47.99,48.03,47.97,47.99,27400.0,38.4378,38.4698,38.4217,38.4378,27400.0
2012-06-29 11:45:00,47.99,48.05,47.98,47.98,17500.0,38.4378,38.4858,38.4297,38.4297,17500.0
2012-06-29 11:50:00,47.97,47.97,47.93,47.93,7300.0,38.4217,38.4217,38.3897,38.3897,7300.0
2012-06-29 11:55:00,47.93,47.93,47.89,47.91,7200.0,38.3897,38.3897,38.3577,38.3737,7200.0
2012-06-29 12:00:00,47.91,47.98,47.9,47.97,17600.0,38.3737,38.4297,38.3657,38.4217,17600.0
2012-06-29 12:05:00,47.97,48.02,47.97,47.99,16300.0,38.4217,38.4618,38.4217,38.4378,16300.0
2012-06-29 12:10:00,47.99,48.0,47.95,47.97,16000.0,38.4378,38.4458,38.4057,38.4217,16000.0
2012-06-29 12:15:00,47.96,48.0,47.95,48.0,17500.0,38.4137,38.4458,38.4057,38.4458,17500.0
2012-06-29 12:20:00,48.0,48.06,47.99,48.05,17700.0,38.4458,38.4938,38.4378,38.4858,17700.0
2012-06-29 12:25:00,48.05,48.05,48.0,48.01,8000.0,38.4858,38.4858,38.4458,38.4538,8000.0
2012-06-29 12:30:00,48.01,48.01,47.98,47.99,6500.0,38.4538,38.4538,38.4297,38.4378,6500.0
2012-06-29 12:35:00,47.98,47.98,47.96,47.96,10200.0,38.4297,38.4297,38.4137,38.4137,10200.0
2012-06-29 12:40:00,47.96,47.96,47.92,47.92,6700.0,38.4137,38.4137,38.3817,38.3817,6700.0
2012-06-29 12:45:00,47.93,47.97,47.92,47.97,10400.0,38.3897,38.4217,38.3817,38.4217,10400.0
2012-06-29 12:50:00,47.96,47.98,47.92,47.94,23200.0,38.4137,38.4297,38.3817,38.3977,23200.0
2012-06-29 12:55:00,47.94,47.98,47.92,47.95,11700.0,38.3977,38.4297,38.3817,38.4057,11700.0
2012-06-29 13:00:00,47.94,47.97,47.9,47.9,10700.0,38.3977,38.4217,38.3657,38.3657,10700.0
2012-06-29 13:05:00,47.9,47.96,47.9,47.95,9600.0,38.3657,38.4137,38.3657,38.4057,9600.0
2012-06-29 13:10:00,47.95,47.97,47.93,47.93,11800.0,38.4057,38.4217,38.3897,38.3897,11800.0
2012-06-29 13:15:00,47.94,48.0,47.93,48.0,11700.0,38.3977,38.4458,38.3897,38.4458,11700.0
2012-06-29 13:20:00,48.0,48.03,47.97,47.98,11200.0,38.4458,38.4698,38.4217,38.4297,11200.0
2012-06-29 13:25:00,47.97,48.0,47.97,48.0,5700.0,38.4217,38.4458,38.4217,38.4458,5700.0
2012-06-29 13:30:00,47.99,48.0,47.93,47.93,10500.0,38.4378,38.4458,38.3897,38.3897,10500.0
2012-06-29 13:35:00,47.94,47.99,47.93,47.96,12800.0,38.3977,38.4378,38.3897,38.4137,12800.0
2012-06-29 13:40:00,47.96,47.96,47.92,47.95,9900.0,38.4137,38.4137,38.3817,38.4057,9900.0
2012-06-29 13:45:00,47.94,47.95,47.93,47.93,8200.0,38.3977,38.4057,38.3897,38.3897,8200.0
2012-06-29 13:50:00,47.93,47.94,47.87,47.88,6800.0,38.3897,38.3977,38.3416,38.3496,6800.0
2012-06-29 13:55:00,47.88,47.9,47.86,47.9,8900.0,38.3496,38.3657,38.3336,38.3657,8900.0
2012-06-29 14:00:00,47.9,47.93,47.9,47.9,10400.0,38.3657,38.3897,38.3657,38.3657,10400.0
2012-06-29 14:05:00,47.9,47.9,47.82,47.82,7400.0,38.3657,38.3657,38.3016,38.3016,7400.0
2012-06-29 14:10:00,47.83,47.84,47.81,47.82,10500.0,38.3096,38.3176,38.2936,38.3016,10500.0
2012-06-29 14:15:00,47.82,47.87,47.79,47.83,19800.0,38.3016,38.3416,38.2776,38.3096,19800.0
2012-06-29 14:20:00,47.84,47.84,47.79,47.8,8200.0,38.3176,38.3176,38.2776,38.2856,8200.0
2012-06-29 14:25:00,47.8,47.89,47.79,47.89,9900.0,38.2856,38.3577,38.2776,38.3577,9900.0
2012-06-29 14:30:00,47.87,47.89,47.86,47.87,10300.0,38.3416,38.3577,38.3336,38.3416,10300.0
2012-06-29 14:35:00,47.86,47.89,47.86,47.87,9500.0,38.3336,38.3577,38.3336,38.3416,9500.0
2012-06-29 14:40:00,47.87,47.89,47.86,47.87,13800.0,38.3416,38.3577,38.3336,38.3416,13800.0
2012-06-29 14:45:00,47.86,47.93,47.86,47.92,16800.0,38.3336,38.3897,38.3336,38.3817,16800.0
2012-06-29 14:50:00,47.93,47.93,47.9,47.92,10100.0,38.3897,38.3897,38.3657,38.3817,10100.0
2012-06-29 14:55:00,47.93,47.96,47.91,47.96,13900.0,38.3897,38.4137,38.3737,38.4137,13900.0
2012-06-29 15:00:00,47.95,47.95,47.9,47.92,9400.0,38.4057,38.4057,38.3657,38.3817,9400.0
2012-06-29 15:05:00,47.92,47.95,47.92,47.94,11400.0,38.3817,38.4057,38.3817,38.3977,11400.0
2012-06-29 15:10:00,47.93,47.95,47.93,47.94,14000.0,38.3897,38.4057,38.3897,38.3977,14000.0
2012-06-29 15:15:00,47.95,47.95,47.91,47.92,12200.0,38.4057,38.4057,38.3737,38.3817,12200.0
2012-06-29 15:20:00,47.92,47.92,47.86,47.89,17700.0,38.3817,38.3817,38.3336,38.3577,17700.0
2012-06-29 15:25:00,47.89,47.9,47.87,47.89,15700.0,38.3577,38.3657,38.3416,38.3577,15700.0
2012-06-29 15:30:00,47.88,47.89,47.84,47.84,15300.0,38.3496,38.3577,38.3176,38.3176,15300.0
2012-06-29 15:35:00,47.85,47.95,47.84,47.89,24900.0,38.3256,38.4057,38.3176,38.3577,24900.0
2012-06-29 15:40:00,47.91,47.94,47.89,47.92,23800.0,38.3737,38.3977,38.3577,38.3817,23800.0
2012-06-29 15:45:00,47.93,48.01,47.93,48.01,49600.0,38.3897,38.4538,38.3897,38.4538,49600.0
2012-06-29 15:50:00,48.01,48.07,47.99,48.05,45100.0,38.4538,38.5018,38.4378,38.4858,45100.0
2012-06-29 15:55:00,48.05,48.1,48.04,48.09,106500.0,38.4858,38.5259,38.4778,38.5178,106500.0
2012-07-02 09:30:00,47.83,48.1,47.71,48.06,70500.0,38.3096,38.5259,38.2135,38.4938,70500.0
2012-07-02 09:35:00,48.08,48.24,47.97,48.02,26600.0,38.5098,38.638,38.4217,38.4618,26600.0
2012-07-02 09:40:00,47.99,48.07,47.94,48.01,37000.0,38.4378,38.5018,38.3977,38.4538,37000.0
2012-07-02 09:45:00,48.01,48.05,47.99,47.99,18700.0,38.4538,38.4858,38.4378,38.4378,18700.0
2012-07-02 09:50:00,48.01,48.09,47.96,47.97,18300.0,38.4538,38.5178,38.4137,38.4217,18300.0
2012-07-02 09:55:00,47.97,47.98,47.83,47.85,25500.0,38.4217,38.4297,38.3096,38.3256,25500.0
2012-07-02 10:00:00,47.85,47.85,47.43,47.45,65900.0,38.3256,38.3256,37.9892,38.0052,65900.0
2012-07-02 10:05:00,47.43,47.46,47.32,47.34,34100.0,37.9892,38.0132,37.9011,37.9171,34100.0
2012-07-02 10:10:00,47.34,47.42,47.32,47.37,34100.0,37.9171,37.9812,37.9011,37.9412,34100.0
2012-07-02 10:15:00,47.37,47.45,47.36,47.37,38700.0,37.9412,38.0052,37.9332,37.9412,38700.0
2012-07-02 10:20:00,47.37,47.47,47.37,47.43,27300.0,37.9412,38.0213,37.9412,37.9892,27300.0
2012-07-02 10:25:00,47.43,47.43,47.25,47.26,30400.0,37.9892,37.9892,37.845,37.8531,30400.0
2012-07-02 10:30:00,47.27,47.3,47.25,47.27,28600.0,37.8611,37.8851,37.845,37.8611,28600.0
2012-07-02 10:35:00,47.26,47.26,47.2,47.22,21200.0,37.8531,37.8531,37.805,37.821,21200.0
2012-07-02 10:40:00,47.23,47.26,47.2,47.22,20000.0,37.829,37.8531,37.805,37.821,20000.0
2012-07-02 10:45:00,47.24,47.4,47.24,47.32,28900.0,37.837,37.9652,37.837,37.9011,28900.0
2012-07-02 10:50:00,47.33,47.39,47.33,47.35,13300.0,37.9091,37.9572,37.9091,37.9251,13300.0
2012-07-02 10:55:00,47.36,47.38,47.29,47.38,42400.0,37.9332,37.9492,37.8771,37.9492,42400.0
2012-07-02 11:00:00,47.38,47.4,47.34,47.38,82300.0,37.9492,37.9652,37.9171,37.9492,82300.0
2012-07-02 11:05:00,47.37,47.4,47.35,47.35,16700.0,37.9412,37.9652,37.9251,37.9251,16700.0
2012-07-02 11:10:00,47.35,47.36,47.28,47.3,31700.0,37.9251,37.9332,37.8691,37.8851,31700.0
2012-07-02 11:15:00,47.29,47.36,47.28,47.36,16000.0,37.8771,37.9332,37.8691,37.9332,16000.0
2012-07-02 11:20:00,47.35,47.38,47.32,47.34,21000.0,37.9251,37.9492,37.9011,37.9171,21000.0
2012-07-02 11:25:00,47.34,47.36,47.24,47.24,28900.0,37.9171,37.9332,37.837,37.837,28900.0
2012-07-02 11:30:00,47.25,47.39,47.25,47.39,15700.0,37.845,37.9572,37.845,37.9572,15700.0
2012-07-02 11:35:00,47.41,47.49,47.41,47.41,11100.0,37.9732,38.0373,37.9732,37.9732,11100.0
2012-07-02 11:40:00,47.41,47.44,47.4,47.44,11900.0,37.9732,37.9972,37.9652,37.9972,11900.0
2012-07-02 11:45:00,47.44,47.45,47.42,47.43,16300.0,37.9972,38.0052,37.9812,37.9892,16300.0
2012-07-02 11:50:00,47.43,47.45,47.41,47.41,10000.0,37.9892,38.0052,37.9732,37.9732,10000.0
2012-07-02 11:55:00,47.41,47.41,47.38,47.39,18800.0,37.9732,37.9732,37.9492,37.9572,18800.0
2012-07-02 12:00:00,47.39,47.39,47.33,47.34,14200.0,37.9572,37.9572,37.9091,37.9171,14200.0
2012-07-02 12:05:00,47.34,47.37,47.31,47.34,31500.0,37.9171,37.9412,37.8931,37.9171,31500.0
2012-07-02 12:10:00,47.34,47.4,47.31,47.4,16100.0,37.9171,37.9652,37.8931,37.9652,16100.0
2012-07-02 12:15:00,47.4,47.44,47.4,47.4,10400.0,37.9652,37.9972,37.9652,37.9652,10400.0
2012-07-02 12:20:00,47.41,47.41,47.33,47.35,13300.0,37.9732,37.9732,37.9091,37.9251,13300.0
2012-07-02 12:25:00,47.37,47.38,47.3,47.31,19600.0,37.9412,37.9492,37.8851,37.8931,19600.0
2012-07-02 12:30:00,47.3,47.31,47.27,47.28,12700.0,37.8851,37.8931,37.8611,37.8691,12700.0
2012-07-02 12:35:00,47.29,47.33,47.28,47.29,12200.0,37.8771,37.9091,37.8691,37.8771,12200.0
2012-07-02 12:40:00,47.29,47.34,47.29,47.34,10600.0,37.8771,37.9171,37.8771,37.9171,10600.0
2012-07-02 12:45:00,47.35,47.35,47.31,47.33,10300.0,37.9251,37.9251,37.8931,37.9091,10300.0
2012-07-02 12:50:00,47.34,47.38,47.3,47.3,26600.0,37.9171,37.9492,37.8851,37.8851,26600.0
2012-07-02 12:55:00,47.3,47.31,47.29,47.3,7200.0,37.8851,37.8931,37.8771,37.8851,7200.0
2012-07-02 13:00:00,47.3,47.31,47.29,47.31,11100.0,37.8851,37.8931,37.8771,37.8931,11100.0
2012-07-02 13:05:00,47.3,47.33,47.29,47.32,11600.0,37.8851,37.9091,37.8771,37.9011,11600.0
2012-07-02 13:10:00,47.33,47.36,47.28,47.28,18900.0,37.9091,37.9332,37.8691,37.8691,18900.0
2012-07-02 13:15:00,47.28,47.3,47.28,47.3,9900.0,37.8691,37.8851,37.8691,37.8851,9900.0
2012-07-02 13:20:00,47.3,47.3,47.26,47.29,11800.0,37.8851,37.8851,37.8531,37.8771,11800.0
2012-07-02 13:25:00,47.3,47.34,47.3,47.31,18400.0,37.8851,37.9171,37.8851,37.8931,18400.0
2012-07-02 13:30:00,47.31,47.35,47.31,47.35,7700.0,37.8931,37.9251,37.8931,37.9251,7700.0
2012-07-02 13:35:00,47.35,47.35,47.3,47.32,11900.0,37.9251,37.9251,37.8851,37.9011,11900.0
2012-07-02 13:40:00,47.32,47.36,47.31,47.36,7300.0,37.9011,37.9332,37.8931,37.9332,7300.0
2012-07-02 13:45:00,47.36,47.36,47.34,47.35,10900.0,37.9332,37.9332,37.9171,37.9251,10900.0
2012-07-02 13:50:00,47.35,47.36,47.33,47.34,8100.0,37.9251,37.9332,37.9091,37.9171,8100.0
2012-07-02 13:55:00,47.34,47.36,47.32,47.34,13600.0,37.9171,37.9332,37.9011,37.9171,13600.0
2012-07-02 14:00:00,47.35,47.36,47.33,47.34,9400.0,37.9251,37.9332,37.9091,37.9171,9400.0
2012-07-02 14:05:00,47.34,47.37,47.34,47.35,18800.0,37.9171,37.9412,37.9171,37.9251,18800.0
2012-07-02 14:10:00,47.36,47.38,47.36,47.37,7300.0,37.9332,37.9492,37.9332,37.9412,7300.0
2012-07-02 14:15:00,47.37,47.45,47.37,47.44,20400.0,37.9412,38.0052,37.9412,37.9972,20400.0
2012-07-02 14:20:00,47.44,47.44,47.4,47.41,16200.0,37.9972,37.9972,37.9652,37.9732,16200.0
2012-07-02 14:25:00,47.41,47.46,47.41,47.43,14200.0,37.9732,38.0132,37.9732,37.9892,14200.0
2012-07-02 14:30:00,47.44,47.47,47.44,47.46,17700.0,37.9972,38.0213,37.9972,38.0132,17700.0
2012-07-02 14:35:00,47.47,47.49,47.42,47.42,16600.0,38.0213,38.0373,37.9812,37.9812,16600.0
2012-07-02 14:40:00,47.43,47.43,47.38,47.39,16300.0,37.9892,37.9892,37.9492,37.9572,16300.0
2012-07-02 14:45:00,47.39,47.39,47.37,47.37,12400.0,37.9572,37.9572,37.9412,37.9412,12400.0
2012-07-02 14:50:00,47.37,47.38,47.36,47.37,9100.0,37.9412,37.9492,37.9332,37.9412,9100.0
2012-07-02 14:55:00,47.38,47.4,47.35,47.35,22200.0,37.9492,37.9652,37.9251,37.9251,22200.0
2012-07-02 15:00:00,47.35,47.37,47.35,47.35,16300.0,37.9251,37.9412,37.9251,37.9251,16300.0
2012-07-02 15:05:00,47.35,47.36,47.31,47.31,17700.0,37.9251,37.9332,37.8931,37.8931,17700.0
2012-07-02 15:10:00,47.31,47.33,47.28,47.3,21700.0,37.8931,37.9091,37.8691,37.8851,21700.0
2012-07-02 15:15:00,47.3,47.34,47.3,47.34,9600.0,37.8851,37.9171,37.8851,37.9171,9600.0
2012-07-02 15:20:00,47.35,47.37,47.35,47.36,15900.0,37.9251,37.9412,37.9251,37.9332,15900.0
2012-07-02 15:25:00,47.36,47.37,47.26,47.27,46200.0,37.9332,37.9412,37.8531,37.8611,46200.0
2012-07-02 15:30:00,47.27,47.31,47.22,47.25,71200.0,37.8611,37.8931,37.821,37.845,71200.0
2012-07-02 15:35:00,47.25,47.37,47.25,47.35,38400.0,37.845,37.9412,37.845,37.9251,38400.0
2012-07-02 15:40:00,47.35,47.39,47.29,47.29,48400.0,37.9251,37.9572,37.8771,37.8771,48400.0
2012-07-02 15:45:00,47.29,47.31,47.26,47.26,64100.0,37.8771,37.8931,37.8531,37.8531,64100.0
2012-07-02 15:50:00,47.27,47.32,47.27,47.3,70400.0,37.8611,37.9011,37.8611,37.8851,70400.0
2012-07-02 15:55:00,47.3,47.38,47.28,47.35,161300.0,37.8851,37.9492,37.8691,37.9251,161300.0
2012-07-03 09:30:00,47.47,47.58,47.4,47.45,25700.0,38.0213,38.1094,37.9652,38.0052,25700.0
2012-07-03 09:35:00,47.44,47.48,47.31,47.45,31600.0,37.9972,38.0293,37.8931,38.0052,31600.0
2012-07-03 09:40:00,47.44,47.45,47.28,47.38,36100.0,37.9972,38.0052,37.8691,37.9492,36100.0
2012-07-03 09:45:00,47.4,47.46,47.3,47.32,23600.0,37.9652,38.0132,37.8851,37.9011,23600.0
2012-07-03 09:50:00,47.32,47.41,47.32,47.33,30600.0,37.9011,37.9732,37.9011,37.9091,30600.0
2012-07-03 09:55:00,47.35,47.48,47.35,47.46,18400.0,37.9251,38.0293,37.9251,38.0132,18400.0
2012-07-03 10:00:00,47.46,47.63,47.46,47.52,33900.0,38.0132,38.1494,38.0132,38.0613,33900.0
2012-07-03 10:05:00,47.53,47.64,47.47,47.64,32000.0,38.0693,38.1574,38.0213,38.1574,32000.0
2012-07-03 10:10:00,47.64,47.73,47.62,47.66,36800.0,38.1574,38.2295,38.1414,38.1734,36800.0
2012-07-03 10:15:00,47.67,47.67,47.61,47.66,39100.0,38.1814,38.1814,38.1334,38.1734,39100.0
2012-07-03 10:20:00,47.66,47.79,47.64,47.79,37100.0,38.1734,38.2776,38.1574,38.2776,37100.0
2012-07-03 10:25:00,47.8,47.84,47.79,47.82,37400.0,38.2856,38.3176,38.2776,38.3016,37400.0
2012-07-03 10:30:00,47.82,47.83,47.77,47.82,36800.0,38.3016,38.3096,38.2615,38.3016,36800.0
2012-07-03 10:35:00,47.81,47.88,47.8,47.86,45700.0,38.2936,38.3496,38.2856,38.3336,45700.0
2012-07-03 10:40:00,47.85,47.93,47.84,47.92,27000.0,38.3256,38.3897,38.3176,38.3817,27000.0
2012-07-03 10:45:00,47.93,47.97,47.92,47.96,19500.0,38.3897,38.4217,38.3817,38.4137,19500.0
2012-07-03 10:50:00,47.97,48.05,47.96,48.04,22900.0,38.4217,38.4858,38.4137,38.4778,22900.0
2012-07-03 10:55:00,48.04,48.06,47.96,47.97,21600.0,38.4778,38.4938,38.4137,38.4217,21600.0
2012-07-03 11:00:00,48.0,48.07,47.99,48.07,21000.0,38.4458,38.5018,38.4378,38.5018,21000.0
2012-07-03 11:05:00,48.07,48.2,48.07,48.2,18600.0,38.5018,38.606,38.5018,38.606,18600.0
2012-07-03 11:10:00,48.21,48.27,48.2,48.27,24300.0,38.614,38.662,38.606,38.662,24300.0
2012-07-03 11:15:00,48.27,48.37,48.27,48.37,20200.0,38.662,38.7421,38.662,38.7421,20200.0
2012-07-03 11:20:00,48.37,48.38,48.33,48.37,24700.0,38.7421,38.7501,38.7101,38.7421,24700.0
2012-07-03 11:25:00,48.37,48.37,48.33,48.36,18300.0,38.7421,38.7421,38.7101,38.7341,18300.0
2012-07-03 11:30:00,48.36,48.39,48.34,48.35,15900.0,38.7341,38.7581,38.7181,38.7261,15900.0
2012-07-03 11:35:00,48.36,48.37,48.33,48.37,10100.0,38.7341,38.7421,38.7101,38.7421,10100.0
2012-07-03 11:40:00,48.37,48.37,48.3,48.33,12700.0,38.7421,38.7421,38.686,38.7101,12700.0
2012-07-03 11:45:00,48.33,48.37,48.33,48.35,16600.0,38.7101,38.7421,38.7101,38.7261,16600.0
2012-07-03 11:50:00,48.35,48.37,48.33,48.33,12300.0,38.7261,38.7421,38.7101,38.7101,12300.0
2012-07-03 11:55:00,48.33,48.37,48.32,48.36,10100.0,38.7101,38.7421,38.7021,38.7341,10100.0
2012-07-03 12:00:00,48.35,48.37,48.32,48.32,18300.0,38.7261,38.7421,38.7021,38.7021,18300.0
2012-07-03 12:05:00,48.32,48.32,48.31,48.31,4700.0,38.7021,38.7021,38.6941,38.6941,4700.0
2012-07-03 12:10:00,48.31,48.33,48.27,48.3,23800.0,38.6941,38.7101,38.662,38.686,23800.0
2012-07-03 12:15:00,48.3,48.31,48.24,48.24,17000.0,38.686,38.6941,38.638,38.638,17000.0
2012-07-03 12:20:00,48.24,48.25,48.22,48.24,24500.0,38.638,38.646,38.622,38.638,24500.0
2012-07-03 12:25:00,48.23,48.24,48.2,48.21,13900.0,38.63,38.638,38.606,38.614,13900.0
2012-07-03 12:30:00,48.21,48.22,48.14,48.19,23300.0,38.614,38.622,38.5579,38.5979,23300.0
2012-07-03 12:35:00,48.2,48.23,48.19,48.22,24200.0,38.606,38.63,38.5979,38.622,24200.0
2012-07-03 12:40:00,48.23,48.29,48.22,48.24,30600.0,38.63,38.678,38.622,38.638,30600.0
2012-07-03 12:45:00,48.23,48.24,48.19,48.21,17000.0,38.63,38.638,38.5979,38.614,17000.0
2012-07-03 12:50:00,48.21,48.3,48.21,48.29,23400.0,38.614,38.686,38.614,38.678,23400.0
2012-07-03 12:55:00,48.3,48.33,48.26,48.33,53300.0,38.686,38.7101,38.654,38.7101,53300.0
2012-07-05 09:30:00,48.15,48.15,47.93,48.13,23800.0,38.5659,38.5659,38.3897,38.5499,23800.0
2012-07-05 09:35:00,48.13,48.34,48.13,48.34,8000.0,38.5499,38.7181,38.5499,38.7181,8000.0
2012-07-05 09:40:00,48.33,48.38,48.11,48.13,8400.0,38.7101,38.7501,38.5339,38.5499,8400.0
2012-07-05 09:45:00,48.17,48.22,48.1,48.14,10900.0,38.5819,38.622,38.5259,38.5579,10900.0
2012-07-05 09:50:00,48.14,48.15,48.07,48.11,15600.0,38.5579,38.5659,38.5018,38.5339,15600.0
2012-07-05 09:55:00,48.09,48.14,48.05,48.1,16000.0,38.5178,38.5579,38.4858,38.5259,16000.0
2012-07-05 10:00:00,48.1,48.12,48.01,48.03,16800.0,38.5259,38.5419,38.4538,38.4698,16800.0
2012-07-05 10:05:00,48.04,48.06,47.98,48.03,12200.0,38.4778,38.4938,38.4297,38.4698,12200.0
2012-07-05 10:10:00,48.04,48.06,47.99,48.04,16600.0,38.4778,38.4938,38.4378,38.4778,16600.0
2012-07-05 10:15:00,48.03,48.08,48.02,48.08,11000.0,38.4698,38.5098,38.4618,38.5098,11000.0
2012-07-05 10:20:00,48.09,48.15,48.09,48.14,13800.0,38.5178,38.5659,38.5178,38.5579,13800.0
2012-07-05 10:25:00,48.15,48.15,48.07,48.07,20000.0,38.5659,38.5659,38.5018,38.5018,20000.0
2012-07-05 10:30:00,48.08,48.15,48.08,48.14,13900.0,38.5098,38.5659,38.5098,38.5579,13900.0
2012-07-05 10:35:00,48.14,48.18,48.11,48.12,14200.0,38.5579,38.5899,38.5339,38.5419,14200.0
2012-07-05 10:40:00,48.13,48.15,48.09,48.09,20600.0,38.5499,38.5659,38.5178,38.5178,20600.0
2012-07-05 10:45:00,48.1,48.14,48.06,48.06,28200.0,38.5259,38.5579,38.4938,38.4938,28200.0
2012-07-05 10:50:00,48.07,48.08,48.05,48.05,22400.0,38.5018,38.5098,38.4858,38.4858,22400.0
2012-07-05 10:55:00,48.05,48.08,48.04,48.06,6000.0,38.4858,38.5098,38.4778,38.4938,6000.0
2012-07-05 11:00:00,48.07,48.09,47.99,48.0,33000.0,38.5018,38.5178,38.4378,38.4458,33000.0
2012-07-05 11:05:00,48.0,48.05,47.99,48.02,15900.0,38.4458,38.4858,38.4378,38.4618,15900.0
2012-07-05 11:10:00,48.03,48.06,47.99,47.99,8900.0,38.4698,38.4938,38.4378,38.4378,8900.0
2012-07-05 11:15:00,47.99,48.07,47.98,48.06,15900.0,38.4378,38.5018,38.4297,38.4938,15900.0
2012-07-05 11:20:00,48.07,48.11,48.04,48.06,13600.0,38.5018,38.5339,38.4778,38.4938,13600.0
2012-07-05 11:25:00,48.07,48.14,48.07,48.12,14900.0,38.5018,38.5579,38.5018,38.5419,14900.0
2012-07-05 11:30:00,48.12,48.15,48.12,48.15,6800.0,38.5419,38.5659,38.5419,38.5659,6800.0
2012-07-05 11:35:00,48.15,48.21,48.12,48.12,16400.0,38.5659,38.614,38.5419,38.5419,16400.0
2012-07-05 11:40:00,48.12,48.16,48.12,48.15,11600.0,38.5419,38.5739,38.5419,38.5659,11600.0
2012-07-05 11:45:00,48.16,48.23,48.16,48.22,12700.0,38.5739,38.63,38.5739,38.622,12700.0
2012-07-05 11:50:00,48.22,48.23,48.18,48.22,14400.0,38.622,38.63,38.5899,38.622,14400.0
2012-07-05 11:55:00,48.22,48.22,48.17,48.19,10500.0,38.622,38.622,38.5819,38.5979,10500.0
2012-07-05 12:00:00,48.19,48.25,48.19,48.25,9000.0,38.5979,38.646,38.5979,38.646,9000.0
2012-07-05 12:05:00,48.25,48.27,48.23,48.23,9400.0,38.646,38.662,38.63,38.63,9400.0
2012-07-05 12:10:00,48.24,48.28,48.23,48.28,7300.0,38.638,38.67,38.63,38.67,7300.0
2012-07-05 12:15:00,48.28,48.32,48.28,48.32,9500.0,38.67,38.7021,38.67,38.7021,9500.0
2012-07-05 12:20:00,48.32,48.33,48.25,48.25,12200.0,38.7021,38.7101,38.646,38.646,12200.0
2012-07-05 12:25:00,48.24,48.28,48.22,48.26,9500.0,38.638,38.67,38.622,38.654,9500.0
2012-07-05 12:30:00,48.27,48.27,48.2,48.23,9600.0,38.662,38.662,38.606,38.63,9600.0
2012-07-05 12:35:00,48.23,48.24,48.22,48.24,5100.0,38.63,38.638,38.622,38.638,5100.0
2012-07-05 12:40:00,48.24,48.24,48.22,48.24,6900.0,38.638,38.638,38.622,38.638,6900.0
2012-07-05 12:45:00,48.24,48.26,48.2,48.2,6700.0,38.638,38.654,38.606,38.606,6700.0
2012-07-05 12:50:00,48.21,48.23,48.21,48.23,9200.0,38.614,38.63,38.614,38.63,9200.0
2012-07-05 12:55:00,48.23,48.27,48.23,48.27,8100.0,38.63,38.662,38.63,38.662,8100.0
2012-07-05 13:00:00,48.26,48.31,48.26,48.31,7600.0,38.654,38.6941,38.654,38.6941,7600.0
2012-07-05 13:05:00,48.31,48.35,48.29,48.33,10700.0,38.6941,38.7261,38.678,38.7101,10700.0
2012-07-05 13:10:00,48.32,48.33,48.28,48.28,10100.0,38.7021,38.7101,38.67,38.67,10100.0
2012-07-05 13:15:00,48.28,48.28,48.25,48.25,9400.0,38.67,38.67,38.646,38.646,9400.0
2012-07-05 13:20:00,48.26,48.32,48.25,48.32,10600.0,38.654,38.7021,38.646,38.7021,10600.0
2012-07-05 13:25:00,48.32,48.33,48.27,48.27,11200.0,38.7021,38.7101,38.662,38.662,11200.0
2012-07-05 13:30:00,48.27,48.3,48.26,48.26,10900.0,38.662,38.686,38.654,38.654,10900.0
2012-07-05 13:35:00,48.26,48.29,48.26,48.29,5700.0,38.654,38.678,38.654,38.678,5700.0
2012-07-05 13:40:00,48.28,48.3,48.26,48.28,7700.0,38.67,38.686,38.654,38.67,7700.0
2012-07-05 13:45:00,48.29,48.39,48.29,48.38,13200.0,38.678,38.7581,38.678,38.7501,13200.0
2012-07-05 13:50:00,48.38,48.39,48.36,48.39,11900.0,38.7501,38.7581,38.7341,38.7581,11900.0
2012-07-05 13:55:00,48.39,48.39,48.34,48.34,4800.0,38.7581,38.7581,38.7181,38.7181,4800.0
2012-07-05 14:00:00,48.35,48.38,48.35,48.38,10100.0,38.7261,38.7501,38.7261,38.7501,10100.0
2012-07-05 14:05:00,48.38,48.39,48.28,48.28,13600.0,38.7501,38.7581,38.67,38.67,13600.0
2012-07-05 14:10:00,48.28,48.32,48.28,48.32,15100.0,38.67,38.7021,38.67,38.7021,15100.0
2012-07-05 14:15:00,48.32,48.35,48.32,48.33,10000.0,38.7021,38.7261,38.7021,38.7101,10000.0
2012-07-05 14:20:00,48.33,48.37,48.32,48.36,11100.0,38.7101,38.7421,38.7021,38.7341,11100.0
2012-07-05 14:25:00,48.37,48.37,48.3,48.31,29400.0,38.7421,38.7421,38.686,38.6941,29400.0
2012-07-05 14:30:00,48.31,48.32,48.28,48.28,8700.0,38.6941,38.7021,38.67,38.67,8700.0
2012-07-05 14:35:00,48.27,48.27,48.21,48.22,11700.0,38.662,38.662,38.614,38.622,11700.0
2012-07-05 14:40:00,48.22,48.24,48.21,48.23,11400.0,38.622,38.638,38.614,38.63,11400.0
2012-07-05 14:45:00,48.23,48.25,48.2,48.23,15100.0,38.63,38.646,38.606,38.63,15100.0
2012-07-05 14:50:00,48.23,48.23,48.12,48.15,19100.0,38.63,38.63,38.5419,38.5659,19100.0
2012-07-05 14:55:00,48.15,48.2,48.14,48.14,14800.0,38.5659,38.606,38.5579,38.5579,14800.0
2012-07-05 15:00:00,48.13,48.16,48.12,48.15,25000.0,38.5499,38.5739,38.5419,38.5659,25000.0
2012-07-05 15:05:00,48.15,48.18,48.14,48.18,15300.0,38.5659,38.5899,38.5579,38.5899,15300.0
2012-07-05 15:10:00,48.17,48.19,48.12,48.12,21600.0,38.5819,38.5979,38.5419,38.5419,21600.0
2012-07-05 15:15:00,48.12,48.14,48.08,48.08,24200.0,38.5419,38.5579,38.5098,38.5098,24200.0
2012-07-05 15:20:00,48.07,48.11,48.06,48.07,36400.0,38.5018,38.5339,38.4938,38.5018,36400.0
2012-07-05 15:25:00,48.07,48.16,48.07,48.15,34400.0,38.5018,38.5739,38.5018,38.5659,34400.0
2012-07-05 15:30:00,48.15,48.15,48.08,48.12,31300.0,38.5659,38.5659,38.5098,38.5419,31300.0
2012-07-05 15:35:00,48.12,48.14,48.08,48.09,29700.0,38.5419,38.5579,38.5098,38.5178,29700.0
2012-07-05 15:40:00,48.08,48.15,48.06,48.11,42600.0,38.5098,38.5659,38.4938,38.5339,42600.0
2012-07-05 15:45:00,48.11,48.12,48.06,48.07,39900.0,38.5339,38.5419,38.4938,38.5018,39900.0
2012-07-05 15:50:00,48.07,48.08,47.98,47.99,56300.0,38.5018,38.5098,38.4297,38.4378,56300.0
2012-07-05 15:55:00,48.0,48.02,47.97,48.0,73500.0,38.4458,38.4618,38.4217,38.4458,73500.0
2012-07-06 09:30:00,47.57,47.78,47.57,47.58,22300.0,38.1014,38.2696,38.1014,38.1094,22300.0
2012-07-06 09:35:00,47.6,47.6,47.37,47.4,6600.0,38.1254,38.1254,37.9412,37.9652,6600.0
2012-07-06 09:40:00,47.38,47.42,47.25,47.28,8100.0,37.9492,37.9812,37.845,37.8691,8100.0
2012-07-06 09:45:00,47.27,47.28,47.21,47.23,12600.0,37.8611,37.8691,37.813,37.829,12600.0
2012-07-06 09:50:00,47.23,47.27,47.12,47.18,17800.0,37.829,37.8611,37.7409,37.789,17800.0
2012-07-06 09:55:00,47.17,47.21,47.15,47.21,14000.0,37.781,37.813,37.765,37.813,14000.0
2012-07-06 10:00:00,47.23,47.29,47.21,47.22,12900.0,37.829,37.8771,37.813,37.821,12900.0
2012-07-06 10:05:00,47.21,47.21,47.09,47.09,10400.0,37.813,37.813,37.7169,37.7169,10400.0
2012-07-06 10:10:00,47.07,47.18,47.07,47.17,15200.0,37.7009,37.789,37.7009,37.781,15200.0
2012-07-06 10:15:00,47.16,47.2,47.14,47.18,8600.0,37.773,37.805,37.7569,37.789,8600.0
2012-07-06 10:20:00,47.19,47.32,47.14,47.32,37200.0,37.797,37.9011,37.7569,37.9011,37200.0
2012-07-06 10:25:00,47.33,47.36,47.3,47.3,13600.0,37.9091,37.9332,37.8851,37.8851,13600.0
2012-07-06 10:30:00,47.3,47.3,47.21,47.21,11300.0,37.8851,37.8851,37.813,37.813,11300.0
2012-07-06 10:35:00,47.2,47.24,47.19,47.24,6800.0,37.805,37.837,37.797,37.837,6800.0
2012-07-06 10:40:00,47.25,47.27,47.2,47.21,15100.0,37.845,37.8611,37.805,37.813,15100.0
2012-07-06 10:45:00,47.2,47.2,47.15,47.16,8800.0,37.805,37.805,37.765,37.773,8800.0
2012-07-06 10:50:00,47.16,47.18,47.11,47.13,10600.0,37.773,37.789,37.7329,37.7489,10600.0
2012-07-06 10:55:00,47.13,47.17,47.11,47.11,8600.0,37.7489,37.781,37.7329,37.7329,8600.0
2012-07-06 11:00:00,47.11,47.11,47.08,47.08,7400.0,37.7329,37.7329,37.7089,37.7089,7400.0
2012-07-06 11:05:00,47.07,47.08,47.04,47.08,11500.0,37.7009,37.7089,37.6768,37.7089,11500.0
2012-07-06 11:10:00,47.07,47.08,46.97,46.99,96200.0,37.7009,37.7089,37.6208,37.6368,96200.0
2012-07-06 11:15:00,47.0,47.06,47.0,47.06,10500.0,37.6448,37.6929,37.6448,37.6929,10500.0
2012-07-06 11:20:00,47.06,47.06,47.02,47.02,6700.0,37.6929,37.6929,37.6608,37.6608,6700.0
2012-07-06 11:25:00,47.01,47.02,46.98,46.98,16000.0,37.6528,37.6608,37.6288,37.6288,16000.0
2012-07-06 11:30:00,46.97,46.98,46.97,46.98,18600.0,37.6208,37.6288,37.6208,37.6288,18600.0
2012-07-06 11:35:00,46.98,46.99,46.94,46.95,16300.0,37.6288,37.6368,37.5967,37.6048,16300.0
2012-07-06 11:40:00,46.95,46.98,46.94,46.97,11400.0,37.6048,37.6288,37.5967,37.6208,11400.0
2012-07-06 11:45:00,46.98,47.0,46.98,47.0,10200.0,37.6288,37.6448,37.6288,37.6448,10200.0
2012-07-06 11:50:00,47.01,47.01,46.97,46.98,6100.0,37.6528,37.6528,37.6208,37.6288,6100.0
2012-07-06 11:55:00,46.98,46.98,46.9,46.91,181300.0,37.6288,37.6288,37.5647,37.5727,181300.0
2012-07-06 12:00:00,46.9,46.91,46.86,46.87,12400.0,37.5647,37.5727,37.5327,37.5407,12400.0
2012-07-06 12:05:00,46.87,46.87,46.81,46.82,15200.0,37.5407,37.5407,37.4926,37.5006,15200.0
2012-07-06 12:10:00,46.82,46.82,46.76,46.76,14700.0,37.5006,37.5006,37.4526,37.4526,14700.0
2012-07-06 12:15:00,46.76,46.78,46.75,46.76,15100.0,37.4526,37.4686,37.4446,37.4526,15100.0
2012-07-06 12:20:00,46.76,46.76,46.68,46.68,14100.0,37.4526,37.4526,37.3885,37.3885,14100.0
2012-07-06 12:25:00,46.68,46.68,46.64,46.66,19200.0,37.3885,37.3885,37.3565,37.3725,19200.0
2012-07-06 12:30:00,46.66,46.76,46.65,46.73,7800.0,37.3725,37.4526,37.3645,37.4285,7800.0
2012-07-06 12:35:00,46.73,46.78,46.71,46.73,12200.0,37.4285,37.4686,37.4125,37.4285,12200.0
2012-07-06 12:40:00,46.73,46.78,46.73,46.78,8200.0,37.4285,37.4686,37.4285,37.4686,8200.0
2012-07-06 12:45:00,46.78,46.85,46.77,46.83,7200.0,37.4686,37.5247,37.4606,37.5086,7200.0
2012-07-06 12:50:00,46.84,46.84,46.83,46.83,3900.0,37.5167,37.5167,37.5086,37.5086,3900.0
2012-07-06 12:55:00,46.83,46.87,46.83,46.87,5500.0,37.5086,37.5407,37.5086,37.5407,5500.0
2012-07-06 13:00:00,46.86,46.88,46.81,46.82,9400.0,37.5327,37.5487,37.4926,37.5006,9400.0
2012-07-06 13:05:00,46.82,46.86,46.76,46.86,39300.0,37.5006,37.5327,37.4526,37.5327,39300.0
2012-07-06 13:10:00,46.86,46.89,46.85,46.89,5400.0,37.5327,37.5567,37.5247,37.5567,5400.0
2012-07-06 13:15:00,46.88,47.0,46.87,47.0,8700.0,37.5487,37.6448,37.5407,37.6448,8700.0
2012-07-06 13:20:00,47.0,47.0,46.92,46.95,15100.0,37.6448,37.6448,37.5807,37.6048,15100.0
2012-07-06 13:25:00,46.95,46.95,46.92,46.92,5600.0,37.6048,37.6048,37.5807,37.5807,5600.0
2012-07-06 13:30:00,46.92,46.95,46.91,46.95,6300.0,37.5807,37.6048,37.5727,37.6048,6300.0
2012-07-06 13:35:00,46.94,46.95,46.92,46.93,8900.0,37.5967,37.6048,37.5807,37.5887,8900.0
2012-07-06 13:40:00,46.92,46.92,46.83,46.83,11400.0,37.5807,37.5807,37.5086,37.5086,11400.0
2012-07-06 13:45:00,46.83,46.84,46.8,46.84,6300.0,37.5086,37.5167,37.4846,37.5167,6300.0
2012-07-06 13:50:00,46.84,46.9,46.83,46.88,9600.0,37.5167,37.5647,37.5086,37.5487,9600.0
2012-07-06 13:55:00,46.88,46.89,46.86,46.87,8400.0,37.5487,37.5567,37.5327,37.5407,8400.0
2012-07-06 14:00:00,46.88,46.88,46.83,46.84,10900.0,37.5487,37.5487,37.5086,37.5167,10900.0
2012-07-06 14:05:00,46.84,46.84,46.8,46.8,15000.0,37.5167,37.5167,37.4846,37.4846,15000.0
2012-07-06 14:10:00,46.8,46.82,46.79,46.8,14200.0,37.4846,37.5006,37.4766,37.4846,14200.0
2012-07-06 14:15:00,46.79,46.8,46.79,46.79,5300.0,37.4766,37.4846,37.4766,37.4766,5300.0
2012-07-06 14:20:00,46.78,46.81,46.76,46.8,9900.0,37.4686,37.4926,37.4526,37.4846,9900.0
2012-07-06 14:25:00,46.79,46.81,46.78,46.8,8500.0,37.4766,37.4926,37.4686,37.4846,8500.0
2012-07-06 14:30:00,46.81,46.81,46.79,46.8,10800.0,37.4926,37.4926,37.4766,37.4846,10800.0
2012-07-06 14:35:00,46.8,46.81,46.77,46.8,16300.0,37.4846,37.4926,37.4606,37.4846,16300.0
2012-07-06 14:40:00,46.79,46.79,46.75,46.76,10900.0,37.4766,37.4766,37.4446,37.4526,10900.0
2012-07-06 14:45:00,46.75,46.76,46.74,46.75,11500.0,37.4446,37.4526,37.4366,37.4446,11500.0
2012-07-06 14:50:00,46.75,46.81,46.75,46.81,17300.0,37.4446,37.4926,37.4446,37.4926,17300.0
2012-07-06 14:55:00,46.8,46.82,46.75,46.79,10700.0,37.4846,37.5006,37.4446,37.4766,10700.0
2012-07-06 15:00:00,46.79,46.79,46.7,46.71,23600.0,37.4766,37.4766,37.4045,37.4125,23600.0
2012-07-06 15:05:00,46.71,46.74,46.69,46.72,20900.0,37.4125,37.4366,37.3965,37.4205,20900.0
2012-07-06 15:10:00,46.73,46.76,46.68,46.75,19300.0,37.4285,37.4526,37.3885,37.4446,19300.0
2012-07-06 15:15:00,46.76,46.91,46.75,46.89,20700.0,37.4526,37.5727,37.4446,37.5567,20700.0
2012-07-06 15:20:00,46.9,46.95,46.87,46.95,25800.0,37.5647,37.6048,37.5407,37.6048,25800.0
2012-07-06 15:25:00,46.94,46.95,46.9,46.94,23100.0,37.5967,37.6048,37.5647,37.5967,23100.0
2012-07-06 15:30:00,46.94,47.01,46.94,46.95,33600.0,37.5967,37.6528,37.5967,37.6048,33600.0
2012-07-06 15:35:00,46.96,46.96,46.87,46.89,29600.0,37.6128,37.6128,37.5407,37.5567,29600.0
2012-07-06 15:40:00,46.9,46.98,46.85,46.96,32200.0,37.5647,37.6288,37.5247,37.6128,32200.0
2012-07-06 15:45:00,46.96,47.0,46.94,46.97,44500.0,37.6128,37.6448,37.5967,37.6208,44500.0
2012-07-06 15:50:00,46.97,46.98,46.91,46.92,43100.0,37.6208,37.6288,37.5727,37.5807,43100.0
2012-07-06 15:55:00,46.93,47.0,46.93,46.98,81000.0,37.5887,37.6448,37.5887,37.6288,81000.0
2012-07-09 09:30:00,46.95,47.03,46.85,47.01,12500.0,37.6048,37.6688,37.5247,37.6528,12500.0
2012-07-09 09:35:00,47.02,47.04,46.97,47.01,7700.0,37.6608,37.6768,37.6208,37.6528,7700.0
2012-07-09 09:40:00,46.98,46.98,46.85,46.9,10600.0,37.6288,37.6288,37.5247,37.5647,10600.0
2012-07-09 09:45:00,46.88,46.92,46.79,46.91,22100.0,37.5487,37.5807,37.4766,37.5727,22100.0
2012-07-09 09:50:00,46.91,46.95,46.8,46.85,21700.0,37.5727,37.6048,37.4846,37.5247,21700.0
2012-07-09 09:55:00,46.86,46.97,46.86,46.92,15600.0,37.5327,37.6208,37.5327,37.5807,15600.0
2012-07-09 10:00:00,46.91,46.91,46.78,46.84,21600.0,37.5727,37.5727,37.4686,37.5167,21600.0
2012-07-09 10:05:00,46.85,46.97,46.84,46.94,19800.0,37.5247,37.6208,37.5167,37.5967,19800.0
2012-07-09 10:10:00,46.93,47.02,46.92,47.01,19200.0,37.5887,37.6608,37.5807,37.6528,19200.0
2012-07-09 10:15:00,47.02,47.06,46.97,46.98,23200.0,37.6608,37.6929,37.6208,37.6288,23200.0
2012-07-09 10:20:00,46.98,46.98,46.94,46.96,21300.0,37.6288,37.6288,37.5967,37.6128,21300.0
2012-07-09 10:25:00,46.96,47.1,46.96,47.09,16400.0,37.6128,37.7249,37.6128,37.7169,16400.0
2012-07-09 10:30:00,47.09,47.13,47.0,47.0,16800.0,37.7169,37.7489,37.6448,37.6448,16800.0
2012-07-09 10:35:00,47.0,47.13,46.99,47.06,52400.0,37.6448,37.7489,37.6368,37.6929,52400.0
2012-07-09 10:40:00,47.07,47.1,47.03,47.09,20000.0,37.7009,37.7249,37.6688,37.7169,20000.0
2012-07-09 10:45:00,47.1,47.11,47.08,47.09,29200.0,37.7249,37.7329,37.7089,37.7169,29200.0
2012-07-09 10:50:00,47.09,47.09,47.03,47.04,39100.0,37.7169,37.7169,37.6688,37.6768,39100.0
2012-07-09 10:55:00,47.02,47.06,47.01,47.05,30700.0,37.6608,37.6929,37.6528,37.6849,30700.0
2012-07-09 11:00:00,47.04,47.06,47.01,47.03,64100.0,37.6768,37.6929,37.6528,37.6688,64100.0
2012-07-09 11:05:00,47.03,47.05,46.99,47.0,44500.0,37.6688,37.6849,37.6368,37.6448,44500.0
2012-07-09 11:10:00,47.0,47.02,46.98,47.02,14300.0,37.6448,37.6608,37.6288,37.6608,14300.0
2012-07-09 11:15:00,47.02,47.04,47.0,47.0,21100.0,37.6608,37.6768,37.6448,37.6448,21100.0
2012-07-09 11:20:00,47.0,47.02,46.99,47.0,20200.0,37.6448,37.6608,37.6368,37.6448,20200.0
2012-07-09 11:25:00,47.0,47.01,46.96,47.0,15600.0,37.6448,37.6528,37.6128,37.6448,15600.0
2012-07-09 11:30:00,46.99,46.99,46.92,46.93,40100.0,37.6368,37.6368,37.5807,37.5887,40100.0
2012-07-09 11:35:00,46.92,46.96,46.91,46.94,48000.0,37.5807,37.6128,37.5727,37.5967,48000.0
2012-07-09 11:40:00,46.94,46.96,46.91,46.95,35500.0,37.5967,37.6128,37.5727,37.6048,35500.0
2012-07-09 11:45:00,46.94,46.96,46.9,46.91,14100.0,37.5967,37.6128,37.5647,37.5727,14100.0
2012-07-09 11:50:00,46.91,46.92,46.88,46.89,14800.0,37.5727,37.5807,37.5487,37.5567,14800.0
2012-07-09 11:55:00,46.89,46.9,46.83,46.84,19300.0,37.5567,37.5647,37.5086,37.5167,19300.0
2012-07-09 12:00:00,46.84,46.86,46.83,46.83,13100.0,37.5167,37.5327,37.5086,37.5086,13100.0
2012-07-09 12:05:00,46.84,46.86,46.82,46.84,28900.0,37.5167,37.5327,37.5006,37.5167,28900.0
2012-07-09 12:10:00,46.85,46.86,46.82,46.84,16700.0,37.5247,37.5327,37.5006,37.5167,16700.0
2012-07-09 12:15:00,46.84,46.86,46.83,46.85,22000.0,37.5167,37.5327,37.5086,37.5247,22000.0
2012-07-09 12:20:00,46.85,46.88,46.84,46.85,30900.0,37.5247,37.5487,37.5167,37.5247,30900.0
2012-07-09 12:25:00,46.86,46.88,46.83,46.83,15500.0,37.5327,37.5487,37.5086,37.5086,15500.0
2012-07-09 12:30:00,46.84,46.86,46.84,46.84,22600.0,37.5167,37.5327,37.5167,37.5167,22600.0
2012-07-09 12:35:00,46.84,46.85,46.79,46.83,13500.0,37.5167,37.5247,37.4766,37.5086,13500.0
2012-07-09 12:40:00,46.83,46.83,46.78,46.79,12500.0,37.5086,37.5086,37.4686,37.4766,12500.0
2012-07-09 12:45:00,46.78,46.8,46.76,46.79,13300.0,37.4686,37.4846,37.4526,37.4766,13300.0
2012-07-09 12:50:00,46.8,46.82,46.77,46.77,18200.0,37.4846,37.5006,37.4606,37.4606,18200.0
2012-07-09 12:55:00,46.77,46.77,46.7,46.7,6600.0,37.4606,37.4606,37.4045,37.4045,6600.0
2012-07-09 13:00:00,46.7,46.77,46.69,46.77,18700.0,37.4045,37.4606,37.3965,37.4606,18700.0
2012-07-09 13:05:00,46.77,46.78,46.73,46.76,11100.0,37.4606,37.4686,37.4285,37.4526,11100.0
2012-07-09 13:10:00,46.76,46.79,46.75,46.76,11200.0,37.4526,37.4766,37.4446,37.4526,11200.0
2012-07-09 13:15:00,46.76,46.82,46.76,46.81,15100.0,37.4526,37.5006,37.4526,37.4926,15100.0
2012-07-09 13:20:00,46.81,46.81,46.79,46.79,14900.0,37.4926,37.4926,37.4766,37.4766,14900.0
2012-07-09 13:25:00,46.8,46.81,46.8,46.8,21600.0,37.4846,37.4926,37.4846,37.4846,21600.0
2012-07-09 13:30:00,46.8,46.81,46.79,46.8,18600.0,37.4846,37.4926,37.4766,37.4846,18600.0
2012-07-09 13:35:00,46.8,46.82,46.79,46.8,36400.0,37.4846,37.5006,37.4766,37.4846,36400.0
2012-07-09 13:40:00,46.8,46.81,46.78,46.79,30900.0,37.4846,37.4926,37.4686,37.4766,30900.0
2012-07-09 13:45:00,46.8,46.81,46.79,46.8,13200.0,37.4846,37.4926,37.4766,37.4846,13200.0
2012-07-09 13:50:00,46.79,46.81,46.79,46.79,5000.0,37.4766,37.4926,37.4766,37.4766,5000.0
2012-07-09 13:55:00,46.8,46.81,46.78,46.81,15900.0,37.4846,37.4926,37.4686,37.4926,15900.0
2012-07-09 14:00:00,46.81,46.81,46.78,46.81,10600.0,37.4926,37.4926,37.4686,37.4926,10600.0
2012-07-09 14:05:00,46.8,46.8,46.79,46.79,7100.0,37.4846,37.4846,37.4766,37.4766,7100.0
2012-07-09 14:10:00,46.8,46.81,46.76,46.76,17700.0,37.4846,37.4926,37.4526,37.4526,17700.0
2012-07-09 14:15:00,46.76,46.76,46.7,46.72,14100.0,37.4526,37.4526,37.4045,37.4205,14100.0
2012-07-09 14:20:00,46.71,46.72,46.69,46.69,18800.0,37.4125,37.4205,37.3965,37.3965,18800.0
2012-07-09 14:25:00,46.68,46.7,46.68,46.69,7600.0,37.3885,37.4045,37.3885,37.3965,7600.0
2012-07-09 14:30:00,46.7,46.72,46.65,46.65,18700.0,37.4045,37.4205,37.3645,37.3645,18700.0
2012-07-09 14:35:00,46.65,46.66,46.6,46.6,20700.0,37.3645,37.3725,37.3244,37.3244,20700.0
2012-07-09 14:40:00,46.6,46.69,46.59,46.67,18600.0,37.3244,37.3965,37.3164,37.3805,18600.0
2012-07-09 14:45:00,46.66,46.66,46.62,46.64,17400.0,37.3725,37.3725,37.3404,37.3565,17400.0
2012-07-09 14:50:00,46.65,46.65,46.58,46.58,28100.0,37.3645,37.3645,37.3084,37.3084,28100.0
2012-07-09 14:55:00,46.59,46.63,46.57,46.63,21100.0,37.3164,37.3485,37.3004,37.3485,21100.0
2012-07-09 15:00:00,46.62,46.65,46.61,46.64,39200.0,37.3404,37.3645,37.3324,37.3565,39200.0
2012-07-09 15:05:00,46.65,46.66,46.63,46.64,35900.0,37.3645,37.3725,37.3485,37.3565,35900.0
2012-07-09 15:10:00,46.64,46.64,46.63,46.64,25100.0,37.3565,37.3565,37.3485,37.3565,25100.0
2012-07-09 15:15:00,46.63,46.66,46.61,46.62,43800.0,37.3485,37.3725,37.3324,37.3404,43800.0
2012-07-09 15:20:00,46.62,46.63,46.58,46.63,36500.0,37.3404,37.3485,37.3084,37.3485,36500.0
2012-07-09 15:25:00,46.63,46.66,46.61,46.64,46600.0,37.3485,37.3725,37.3324,37.3565,46600.0
2012-07-09 15:30:00,46.65,46.71,46.62,46.7,39400.0,37.3645,37.4125,37.3404,37.4045,39400.0
2012-07-09 15:35:00,46.71,46.74,46.71,46.72,29800.0,37.4125,37.4366,37.4125,37.4205,29800.0
2012-07-09 15:40:00,46.71,46.79,46.71,46.79,20900.0,37.4125,37.4766,37.4125,37.4766,20900.0
2012-07-09 15:45:00,46.78,46.81,46.75,46.78,70400.0,37.4686,37.4926,37.4446,37.4686,70400.0
2012-07-09 15:50:00,46.78,46.79,46.72,46.75,88700.0,37.4686,37.4766,37.4205,37.4446,88700.0
2012-07-09 15:55:00,46.75,46.76,46.7,46.7,216200.0,37.4446,37.4526,37.4045,37.4045,216200.0
2012-07-10 09:30:00,46.61,47.02,46.61,46.99,27400.0,37.3324,37.6608,37.3324,37.6368,27400.0
2012-07-10 09:35:00,46.99,47.18,46.99,47.17,6300.0,37.6368,37.789,37.6368,37.781,6300.0
2012-07-10 09:40:00,47.17,47.17,47.02,47.11,16500.0,37.781,37.781,37.6608,37.7329,16500.0
2012-07-10 09:45:00,47.11,47.13,47.02,47.06,9700.0,37.7329,37.7489,37.6608,37.6929,9700.0
2012-07-10 09:50:00,47.06,47.11,47.03,47.11,12600.0,37.6929,37.7329,37.6688,37.7329,12600.0
2012-07-10 09:55:00,47.11,47.11,47.0,47.0,12800.0,37.7329,37.7329,37.6448,37.6448,12800.0
2012-07-10 10:00:00,46.99,47.02,46.92,46.92,15300.0,37.6368,37.6608,37.5807,37.5807,15300.0
2012-07-10 10:05:00,46.9,46.91,46.8,46.84,67700.0,37.5647,37.5727,37.4846,37.5167,67700.0
2012-07-10 10:10:00,46.83,46.84,46.62,46.67,64000.0,37.5086,37.5167,37.3404,37.3805,64000.0
2012-07-10 10:15:00,46.69,46.73,46.63,46.64,13000.0,37.3965,37.4285,37.3485,37.3565,13000.0
2012-07-10 10:20:00,46.64,46.75,46.62,46.74,12300.0,37.3565,37.4446,37.3404,37.4366,12300.0
2012-07-10 10:25:00,46.73,46.74,46.71,46.73,13000.0,37.4285,37.4366,37.4125,37.4285,13000.0
2012-07-10 10:30:00,46.73,46.75,46.71,46.71,9800.0,37.4285,37.4446,37.4125,37.4125,9800.0
2012-07-10 10:35:00,46.72,46.72,46.61,46.61,15100.0,37.4205,37.4205,37.3324,37.3324,15100.0
2012-07-10 10:40:00,46.61,46.68,46.57,46.67,8600.0,37.3324,37.3885,37.3004,37.3805,8600.0
2012-07-10 10:45:00,46.68,46.72,46.64,46.68,15800.0,37.3885,37.4205,37.3565,37.3885,15800.0
2012-07-10 10:50:00,46.68,46.72,46.67,46.71,10300.0,37.3885,37.4205,37.3805,37.4125,10300.0
2012-07-10 10:55:00,46.71,46.71,46.59,46.63,12000.0,37.4125,37.4125,37.3164,37.3485,12000.0
2012-07-10 11:00:00,46.64,46.64,46.6,46.6,11500.0,37.3565,37.3565,37.3244,37.3244,11500.0
2012-07-10 11:05:00,46.59,46.59,46.54,46.56,8100.0,37.3164,37.3164,37.2764,37.2924,8100.0
2012-07-10 11:10:00,46.55,46.62,46.53,46.61,14800.0,37.2844,37.3404,37.2684,37.3324,14800.0
2012-07-10 11:15:00,46.62,46.64,46.6,46.63,14100.0,37.3404,37.3565,37.3244,37.3485,14100.0
2012-07-10 11:20:00,46.64,46.69,46.63,46.69,14700.0,37.3565,37.3965,37.3485,37.3965,14700.0
2012-07-10 11:25:00,46.69,46.72,46.67,46.69,15200.0,37.3965,37.4205,37.3805,37.3965,15200.0
2012-07-10 11:30:00,46.68,46.68,46.62,46.63,18900.0,37.3885,37.3885,37.3404,37.3485,18900.0
2012-07-10 11:35:00,46.63,46.67,46.62,46.67,11100.0,37.3485,37.3805,37.3404,37.3805,11100.0
2012-07-10 11:40:00,46.68,46.68,46.65,46.65,11300.0,37.3885,37.3885,37.3645,37.3645,11300.0
2012-07-10 11:45:00,46.65,46.68,46.64,46.67,17400.0,37.3645,37.3885,37.3565,37.3805,17400.0
2012-07-10 11:50:00,46.67,46.67,46.63,46.63,10800.0,37.3805,37.3805,37.3485,37.3485,10800.0
2012-07-10 11:55:00,46.63,46.64,46.63,46.64,7000.0,37.3485,37.3565,37.3485,37.3565,7000.0
2012-07-10 12:00:00,46.64,46.66,46.63,46.66,15500.0,37.3565,37.3725,37.3485,37.3725,15500.0
2012-07-10 12:05:00,46.66,46.67,46.63,46.64,11500.0,37.3725,37.3805,37.3485,37.3565,11500.0
2012-07-10 12:10:00,46.64,46.66,46.63,46.64,12100.0,37.3565,37.3725,37.3485,37.3565,12100.0
2012-07-10 12:15:00,46.64,46.64,46.61,46.62,14400.0,37.3565,37.3565,37.3324,37.3404,14400.0
2012-07-10 12:20:00,46.62,46.64,46.61,46.63,8600.0,37.3404,37.3565,37.3324,37.3485,8600.0
2012-07-10 12:25:00,46.63,46.65,46.63,46.65,7500.0,37.3485,37.3645,37.3485,37.3645,7500.0
2012-07-10 12:30:00,46.65,46.66,46.64,46.65,9400.0,37.3645,37.3725,37.3565,37.3645,9400.0
2012-07-10 12:35:00,46.66,46.69,46.59,46.61,119800.0,37.3725,37.3965,37.3164,37.3324,119800.0
2012-07-10 12:40:00,46.62,46.65,46.62,46.64,4700.0,37.3404,37.3645,37.3404,37.3565,4700.0
2012-07-10 12:45:00,46.65,46.69,46.63,46.64,20300.0,37.3645,37.3965,37.3485,37.3565,20300.0
2012-07-10 12:50:00,46.64,46.68,46.64,46.68,10500.0,37.3565,37.3885,37.3565,37.3885,10500.0
2012-07-10 12:55:00,46.68,46.7,46.63,46.64,10800.0,37.3885,37.4045,37.3485,37.3565,10800.0
2012-07-10 13:00:00,46.65,46.67,46.64,46.65,12500.0,37.3645,37.3805,37.3565,37.3645,12500.0
2012-07-10 13:05:00,46.64,46.69,46.64,46.67,23600.0,37.3565,37.3965,37.3565,37.3805,23600.0
2012-07-10 13:10:00,46.67,46.69,46.64,46.68,55700.0,37.3805,37.3965,37.3565,37.3885,55700.0
2012-07-10 13:15:00,46.68,46.68,46.65,46.66,46100.0,37.3885,37.3885,37.3645,37.3725,46100.0
2012-07-10 13:20:00,46.66,46.66,46.56,46.59,48900.0,37.3725,37.3725,37.2924,37.3164,48900.0
2012-07-10 13:25:00,46.6,46.6,46.5,46.5,68300.0,37.3244,37.3244,37.2443,37.2443,68300.0
2012-07-10 13:30:00,46.5,46.5,46.4,46.43,29700.0,37.2443,37.2443,37.1642,37.1883,29700.0
2012-07-10 13:35:00,46.43,46.43,46.39,46.4,8800.0,37.1883,37.1883,37.1562,37.1642,8800.0
2012-07-10 13:40:00,46.39,46.46,46.37,46.46,11900.0,37.1562,37.2123,37.1402,37.2123,11900.0
2012-07-10 13:45:00,46.46,46.5,46.44,46.44,10400.0,37.2123,37.2443,37.1963,37.1963,10400.0
2012-07-10 13:50:00,46.44,46.55,46.44,46.55,11300.0,37.1963,37.2844,37.1963,37.2844,11300.0
2012-07-10 13:55:00,46.55,46.55,46.45,46.45,21300.0,37.2844,37.2844,37.2043,37.2043,21300.0
2012-07-10 14:00:00,46.44,46.46,46.37,46.45,20500.0,37.1963,37.2123,37.1402,37.2043,20500.0
2012-07-10 14:05:00,46.45,46.45,46.34,46.4,17800.0,37.2043,37.2043,37.1162,37.1642,17800.0
2012-07-10 14:10:00,46.4,46.43,46.39,46.41,23400.0,37.1642,37.1883,37.1562,37.1722,23400.0
2012-07-10 14:15:00,46.41,46.41,46.31,46.31,14800.0,37.1722,37.1722,37.0921,37.0921,14800.0
2012-07-10 14:20:00,46.31,46.32,46.25,46.25,22300.0,37.0921,37.1002,37.0441,37.0441,22300.0
2012-07-10 14:25:00,46.25,46.28,46.18,46.19,31700.0,37.0441,37.0681,36.988,36.996,31700.0
2012-07-10 14:30:00,46.18,46.18,46.15,46.18,28700.0,36.988,36.988,36.964,36.988,28700.0
2012-07-10 14:35:00,46.18,46.2,46.16,46.2,31900.0,36.988,37.004,36.972,37.004,31900.0
2012-07-10 14:40:00,46.2,46.2,46.11,46.15,46600.0,37.004,37.004,36.932,36.964,46600.0
2012-07-10 14:45:00,46.14,46.16,46.09,46.11,30400.0,36.956,36.972,36.9159,36.932,30400.0
2012-07-10 14:50:00,46.1,46.12,46.03,46.05,26600.0,36.9239,36.94,36.8679,36.8839,26600.0
2012-07-10 14:55:00,46.05,46.14,46.05,46.12,20700.0,36.8839,36.956,36.8839,36.94,20700.0
2012-07-10 15:00:00,46.11,46.2,46.09,46.2,35900.0,36.932,37.004,36.9159,37.004,35900.0
2012-07-10 15:05:00,46.2,46.23,46.15,46.15,34200.0,37.004,37.0281,36.964,36.964,34200.0
2012-07-10 15:10:00,46.15,46.2,46.11,46.12,35500.0,36.964,37.004,36.932,36.94,35500.0
2012-07-10 15:15:00,46.11,46.11,45.96,45.99,144300.0,36.932,36.932,36.8118,36.8358,144300.0
2012-07-10 15:20:00,45.99,46.01,45.92,45.96,59100.0,36.8358,36.8519,36.7798,36.8118,59100.0
2012-07-10 15:25:00,45.96,46.0,45.93,45.94,40500.0,36.8118,36.8439,36.7878,36.7958,40500.0
2012-07-10 15:30:00,45.94,45.98,45.86,45.91,72100.0,36.7958,36.8278,36.7317,36.7718,72100.0
2012-07-10 15:35:00,45.91,45.95,45.8,45.81,91200.0,36.7718,36.8038,36.6837,36.6917,91200.0
2012-07-10 15:40:00,45.81,45.84,45.79,45.83,100900.0,36.6917,36.7157,36.6757,36.7077,100900.0
2012-07-10 15:45:00,45.83,45.95,45.82,45.87,123200.0,36.7077,36.8038,36.6997,36.7397,123200.0
2012-07-10 15:50:00,45.87,45.95,45.87,45.95,78000.0,36.7397,36.8038,36.7397,36.8038,78000.0
2012-07-10 15:55:00,45.95,45.98,45.75,45.97,234300.0,36.8038,36.8278,36.6436,36.8198,234300.0
2012-07-11 09:30:00,45.85,45.95,45.67,45.82,30900.0,36.7237,36.8038,36.5795,36.6997,30900.0
2012-07-11 09:35:00,45.84,45.86,45.57,45.65,18700.0,36.7157,36.7317,36.4994,36.5635,18700.0
2012-07-11 09:40:00,45.66,45.73,45.58,45.62,19700.0,36.5715,36.6276,36.5075,36.5395,19700.0
2012-07-11 09:45:00,45.62,45.74,45.56,45.74,32600.0,36.5395,36.6356,36.4914,36.6356,32600.0
2012-07-11 09:50:00,45.72,45.82,45.71,45.82,19100.0,36.6196,36.6997,36.6116,36.6997,19100.0
2012-07-11 09:55:00,45.81,45.85,45.73,45.73,22100.0,36.6917,36.7237,36.6276,36.6276,22100.0
2012-07-11 10:00:00,45.74,45.8,45.69,45.74,41100.0,36.6356,36.6837,36.5956,36.6356,41100.0
2012-07-11 10:05:00,45.74,45.89,45.74,45.82,48000.0,36.6356,36.7557,36.6356,36.6997,48000.0
2012-07-11 10:10:00,45.81,45.84,45.74,45.75,20600.0,36.6917,36.7157,36.6356,36.6436,20600.0
2012-07-11 10:15:00,45.74,45.77,45.67,45.76,18900.0,36.6356,36.6596,36.5795,36.6516,18900.0
2012-07-11 10:20:00,45.76,45.78,45.71,45.72,19000.0,36.6516,36.6676,36.6116,36.6196,19000.0
2012-07-11 10:25:00,45.74,45.76,45.63,45.64,16200.0,36.6356,36.6516,36.5475,36.5555,16200.0
2012-07-11 10:30:00,45.65,45.69,45.63,45.68,15200.0,36.5635,36.5956,36.5475,36.5875,15200.0
2012-07-11 10:35:00,45.67,45.67,45.54,45.54,14700.0,36.5795,36.5795,36.4754,36.4754,14700.0
2012-07-11 10:40:00,45.54,45.64,45.54,45.64,14000.0,36.4754,36.5555,36.4754,36.5555,14000.0
2012-07-11 10:45:00,45.64,45.66,45.56,45.6,13800.0,36.5555,36.5715,36.4914,36.5235,13800.0
2012-07-11 10:50:00,45.6,45.61,45.56,45.57,15000.0,36.5235,36.5315,36.4914,36.4994,15000.0
2012-07-11 10:55:00,45.57,45.6,45.55,45.58,19500.0,36.4994,36.5235,36.4834,36.5075,19500.0
2012-07-11 11:00:00,45.58,45.71,45.56,45.7,38400.0,36.5075,36.6116,36.4914,36.6036,38400.0
2012-07-11 11:05:00,45.69,45.74,45.67,45.68,36700.0,36.5956,36.6356,36.5795,36.5875,36700.0
2012-07-11 11:10:00,45.67,45.67,45.62,45.63,14200.0,36.5795,36.5795,36.5395,36.5475,14200.0
2012-07-11 11:15:00,45.64,45.7,45.62,45.62,22100.0,36.5555,36.6036,36.5395,36.5395,22100.0
2012-07-11 11:20:00,45.64,45.67,45.61,45.67,14200.0,36.5555,36.5795,36.5315,36.5795,14200.0
2012-07-11 11:25:00,45.68,45.71,45.65,45.65,13300.0,36.5875,36.6116,36.5635,36.5635,13300.0
2012-07-11 11:30:00,45.64,45.71,45.59,45.6,48600.0,36.5555,36.6116,36.5155,36.5235,48600.0
2012-07-11 11:35:00,45.6,45.61,45.57,45.59,8900.0,36.5235,36.5315,36.4994,36.5155,8900.0
2012-07-11 11:40:00,45.57,45.57,45.55,45.57,8000.0,36.4994,36.4994,36.4834,36.4994,8000.0
2012-07-11 11:45:00,45.58,45.58,45.52,45.53,16800.0,36.5075,36.5075,36.4594,36.4674,16800.0
2012-07-11 11:50:00,45.52,45.55,45.52,45.55,5800.0,36.4594,36.4834,36.4594,36.4834,5800.0
2012-07-11 11:55:00,45.55,45.6,45.55,45.56,8200.0,36.4834,36.5235,36.4834,36.4914,8200.0
2012-07-11 12:00:00,45.56,45.67,45.56,45.66,15800.0,36.4914,36.5795,36.4914,36.5715,15800.0
2012-07-11 12:05:00,45.66,45.7,45.64,45.66,12800.0,36.5715,36.6036,36.5555,36.5715,12800.0
2012-07-11 12:10:00,45.66,45.67,45.65,45.66,7400.0,36.5715,36.5795,36.5635,36.5715,7400.0
2012-07-11 12:15:00,45.65,45.66,45.63,45.65,10800.0,36.5635,36.5715,36.5475,36.5635,10800.0
2012-07-11 12:20:00,45.65,45.68,45.65,45.66,7500.0,36.5635,36.5875,36.5635,36.5715,7500.0
2012-07-11 12:25:00,45.66,45.66,45.62,45.62,11500.0,36.5715,36.5715,36.5395,36.5395,11500.0
2012-07-11 12:30:00,45.62,45.64,45.62,45.63,8200.0,36.5395,36.5555,36.5395,36.5475,8200.0
2012-07-11 12:35:00,45.63,45.65,45.63,45.64,14500.0,36.5475,36.5635,36.5475,36.5555,14500.0
2012-07-11 12:40:00,45.64,45.66,45.63,45.65,8500.0,36.5555,36.5715,36.5475,36.5635,8500.0
2012-07-11 12:45:00,45.65,45.65,45.61,45.62,9700.0,36.5635,36.5635,36.5315,36.5395,9700.0
2012-07-11 12:50:00,45.62,45.63,45.56,45.56,16500.0,36.5395,36.5475,36.4914,36.4914,16500.0
2012-07-11 12:55:00,45.56,45.63,45.56,45.61,14800.0,36.4914,36.5475,36.4914,36.5315,14800.0
2012-07-11 13:00:00,45.61,45.61,45.54,45.54,13500.0,36.5315,36.5315,36.4754,36.4754,13500.0
2012-07-11 13:05:00,45.54,45.56,45.53,45.54,9800.0,36.4754,36.4914,36.4674,36.4754,9800.0
2012-07-11 13:10:00,45.55,45.57,45.52,45.55,16200.0,36.4834,36.4994,36.4594,36.4834,16200.0
2012-07-11 13:15:00,45.56,45.56,45.48,45.5,24600.0,36.4914,36.4914,36.4274,36.4434,24600.0
2012-07-11 13:20:00,45.49,45.55,45.49,45.49,37200.0,36.4354,36.4834,36.4354,36.4354,37200.0
2012-07-11 13:25:00,45.49,45.5,45.49,45.49,8000.0,36.4354,36.4434,36.4354,36.4354,8000.0
2012-07-11 13:30:00,45.5,45.5,45.47,45.49,9000.0,36.4434,36.4434,36.4193,36.4354,9000.0
2012-07-11 13:35:00,45.49,45.5,45.46,45.49,8800.0,36.4354,36.4434,36.4113,36.4354,8800.0
2012-07-11 13:40:00,45.5,45.54,45.5,45.54,8200.0,36.4434,36.4754,36.4434,36.4754,8200.0
2012-07-11 13:45:00,45.54,45.56,45.52,45.56,7000.0,36.4754,36.4914,36.4594,36.4914,7000.0
2012-07-11 13:50:00,45.56,45.56,45.54,45.56,5000.0,36.4914,36.4914,36.4754,36.4914,5000.0
2012-07-11 13:55:00,45.56,45.56,45.5,45.52,15800.0,36.4914,36.4914,36.4434,36.4594,15800.0
2012-07-11 14:00:00,45.53,45.55,45.28,45.29,39800.0,36.4674,36.4834,36.2672,36.2752,39800.0
2012-07-11 14:05:00,45.3,45.3,45.16,45.28,35900.0,36.2832,36.2832,36.1711,36.2672,35900.0
2012-07-11 14:10:00,45.29,45.33,45.23,45.23,20900.0,36.2752,36.3072,36.2271,36.2271,20900.0
2012-07-11 14:15:00,45.24,45.24,45.15,45.15,52300.0,36.2351,36.2351,36.163,36.163,52300.0
2012-07-11 14:20:00,45.15,45.17,45.01,45.06,39500.0,36.163,36.1791,36.0509,36.091,39500.0
2012-07-11 14:25:00,45.05,45.11,45.01,45.09,29400.0,36.0829,36.131,36.0509,36.115,29400.0
2012-07-11 14:30:00,45.09,45.11,45.05,45.08,85100.0,36.115,36.131,36.0829,36.107,85100.0
2012-07-11 14:35:00,45.08,45.1,45.07,45.1,26800.0,36.107,36.123,36.099,36.123,26800.0
2012-07-11 14:40:00,45.1,45.11,45.07,45.1,38300.0,36.123,36.131,36.099,36.123,38300.0
2012-07-11 14:45:00,45.1,45.16,45.1,45.14,60500.0,36.123,36.1711,36.123,36.155,60500.0
2012-07-11 14:50:00,45.14,45.17,45.12,45.13,26800.0,36.155,36.1791,36.139,36.147,26800.0
2012-07-11 14:55:00,45.12,45.15,45.09,45.1,17400.0,36.139,36.163,36.115,36.123,17400.0
2012-07-11 15:00:00,45.11,45.21,45.11,45.19,28600.0,36.131,36.2111,36.131,36.1951,28600.0
2012-07-11 15:05:00,45.19,45.22,45.15,45.22,30400.0,36.1951,36.2191,36.163,36.2191,30400.0
2012-07-11 15:10:00,45.22,45.23,45.15,45.17,29200.0,36.2191,36.2271,36.163,36.1791,29200.0
2012-07-11 15:15:00,45.18,45.26,45.15,45.22,38300.0,36.1871,36.2511,36.163,36.2191,38300.0
2012-07-11 15:20:00,45.22,45.22,45.16,45.2,28200.0,36.2191,36.2191,36.1711,36.2031,28200.0
2012-07-11 15:25:00,45.21,45.23,45.13,45.14,45200.0,36.2111,36.2271,36.147,36.155,45200.0
2012-07-11 15:30:00,45.13,45.28,45.11,45.24,193100.0,36.147,36.2672,36.131,36.2351,193100.0
2012-07-11 15:35:00,45.25,45.41,45.25,45.4,119300.0,36.2431,36.3713,36.2431,36.3633,119300.0
2012-07-11 15:40:00,45.4,45.48,45.35,45.42,96500.0,36.3633,36.4274,36.3232,36.3793,96500.0
2012-07-11 15:45:00,45.42,45.55,45.41,45.52,129300.0,36.3793,36.4834,36.3713,36.4594,129300.0
2012-07-11 15:50:00,45.52,45.57,45.49,45.52,112500.0,36.4594,36.4994,36.4354,36.4594,112500.0
2012-07-11 15:55:00,45.52,45.53,45.43,45.45,215600.0,36.4594,36.4674,36.3873,36.4033,215600.0
2012-07-12 09:30:00,45.09,45.14,44.94,44.96,20900.0,36.115,36.155,35.9948,36.0109,20900.0
2012-07-12 09:35:00,44.96,44.96,44.85,44.87,7700.0,36.0109,36.0109,35.9228,35.9388,7700.0
2012-07-12 09:40:00,44.86,44.88,44.61,44.61,26400.0,35.9308,35.9468,35.7305,35.7305,26400.0
2012-07-12 09:45:00,44.61,44.75,44.59,44.59,25100.0,35.7305,35.8427,35.7145,35.7145,25100.0
2012-07-12 09:50:00,44.58,44.6,44.51,44.55,23700.0,35.7065,35.7225,35.6504,35.6825,23700.0
2012-07-12 09:55:00,44.55,44.64,44.49,44.64,27900.0,35.6825,35.7546,35.6344,35.7546,27900.0
2012-07-12 10:00:00,44.62,44.72,44.54,44.69,25600.0,35.7385,35.8186,35.6745,35.7946,25600.0
2012-07-12 10:05:00,44.68,44.71,44.6,44.65,19700.0,35.7866,35.8106,35.7225,35.7626,19700.0
2012-07-12 10:10:00,44.63,44.73,44.6,44.69,17300.0,35.7465,35.8266,35.7225,35.7946,17300.0
2012-07-12 10:15:00,44.69,44.74,44.69,44.74,6900.0,35.7946,35.8347,35.7946,35.8347,6900.0
2012-07-12 10:20:00,44.75,44.81,44.73,44.81,11300.0,35.8427,35.8907,35.8266,35.8907,11300.0
2012-07-12 10:25:00,44.8,44.8,44.74,44.8,11000.0,35.8827,35.8827,35.8347,35.8827,11000.0
2012-07-12 10:30:00,44.79,44.87,44.78,44.82,17800.0,35.8747,35.9388,35.8667,35.8987,17800.0
2012-07-12 10:35:00,44.83,44.87,44.81,44.85,12600.0,35.9067,35.9388,35.8907,35.9228,12600.0
2012-07-12 10:40:00,44.86,44.88,44.82,44.87,34700.0,35.9308,35.9468,35.8987,35.9388,34700.0
2012-07-12 10:45:00,44.86,44.89,44.82,44.86,14900.0,35.9308,35.9548,35.8987,35.9308,14900.0
2012-07-12 10:50:00,44.85,44.94,44.84,44.93,12800.0,35.9228,35.9948,35.9147,35.9868,12800.0
2012-07-12 10:55:00,44.91,44.98,44.88,44.96,20300.0,35.9708,36.0269,35.9468,36.0109,20300.0
2012-07-12 11:00:00,44.96,45.01,44.94,45.01,14800.0,36.0109,36.0509,35.9948,36.0509,14800.0
2012-07-12 11:05:00,45.01,45.04,44.96,45.0,12000.0,36.0509,36.0749,36.0109,36.0429,12000.0
2012-07-12 11:10:00,45.0,45.02,44.91,44.95,7700.0,36.0429,36.0589,35.9708,36.0029,7700.0
2012-07-12 11:15:00,44.93,44.98,44.93,44.97,7600.0,35.9868,36.0269,35.9868,36.0189,7600.0
2012-07-12 11:20:00,44.97,45.02,44.94,44.96,12200.0,36.0189,36.0589,35.9948,36.0109,12200.0
2012-07-12 11:25:00,44.95,45.06,44.95,45.05,9200.0,36.0029,36.091,36.0029,36.0829,9200.0
2012-07-12 11:30:00,45.05,45.11,45.01,45.01,7400.0,36.0829,36.131,36.0509,36.0509,7400.0
2012-07-12 11:35:00,45.0,45.05,44.96,45.01,11000.0,36.0429,36.0829,36.0109,36.0509,11000.0
2012-07-12 11:40:00,45.01,45.06,45.01,45.05,7000.0,36.0509,36.091,36.0509,36.0829,7000.0
2012-07-12 11:45:00,45.06,45.12,45.04,45.12,12600.0,36.091,36.139,36.0749,36.139,12600.0
2012-07-12 11:50:00,45.11,45.12,45.02,45.04,23400.0,36.131,36.139,36.0589,36.0749,23400.0
2012-07-12 11:55:00,45.05,45.09,44.99,45.0,49400.0,36.0829,36.115,36.0349,36.0429,49400.0
2012-07-12 12:00:00,45.0,45.04,44.98,45.01,14800.0,36.0429,36.0749,36.0269,36.0509,14800.0
2012-07-12 12:05:00,45.01,45.01,44.96,44.98,6700.0,36.0509,36.0509,36.0109,36.0269,6700.0
2012-07-12 12:10:00,44.99,45.0,44.94,45.0,11800.0,36.0349,36.0429,35.9948,36.0429,11800.0
2012-07-12 12:15:00,45.0,45.05,45.0,45.05,25600.0,36.0429,36.0829,36.0429,36.0829,25600.0
2012-07-12 12:20:00,45.06,45.07,45.05,45.07,11500.0,36.091,36.099,36.0829,36.099,11500.0
2012-07-12 12:25:00,45.08,45.09,45.07,45.08,6300.0,36.107,36.115,36.099,36.107,6300.0
2012-07-12 12:30:00,45.09,45.11,45.04,45.07,13300.0,36.115,36.131,36.0749,36.099,13300.0
2012-07-12 12:35:00,45.07,45.11,45.04,45.08,8500.0,36.099,36.131,36.0749,36.107,8500.0
2012-07-12 12:40:00,45.07,45.11,45.07,45.11,6900.0,36.099,36.131,36.099,36.131,6900.0
2012-07-12 12:45:00,45.11,45.12,45.07,45.08,5800.0,36.131,36.139,36.099,36.107,5800.0
2012-07-12 12:50:00,45.08,45.1,45.07,45.1,6400.0,36.107,36.123,36.099,36.123,6400.0
2012-07-12 12:55:00,45.1,45.19,45.09,45.18,13100.0,36.123,36.1951,36.115,36.1871,13100.0
2012-07-12 13:00:00,45.18,45.21,45.1,45.1,14500.0,36.1871,36.2111,36.123,36.123,14500.0
2012-07-12 13:05:00,45.11,45.23,45.11,45.23,7600.0,36.131,36.2271,36.131,36.2271,7600.0
2012-07-12 13:10:00,45.22,45.33,45.22,45.32,16300.0,36.2191,36.3072,36.2191,36.2992,16300.0
2012-07-12 13:15:00,45.33,45.35,45.3,45.32,9300.0,36.3072,36.3232,36.2832,36.2992,9300.0
2012-07-12 13:20:00,45.33,45.39,45.32,45.37,9900.0,36.3072,36.3553,36.2992,36.3393,9900.0
2012-07-12 13:25:00,45.36,45.42,45.35,45.35,19900.0,36.3312,36.3793,36.3232,36.3232,19900.0
2012-07-12 13:30:00,45.34,45.36,45.31,45.35,11300.0,36.3152,36.3312,36.2912,36.3232,11300.0
2012-07-12 13:35:00,45.35,45.35,45.31,45.33,5800.0,36.3232,36.3232,36.2912,36.3072,5800.0
2012-07-12 13:40:00,45.33,45.41,45.33,45.37,8700.0,36.3072,36.3713,36.3072,36.3393,8700.0
2012-07-12 13:45:00,45.36,45.46,45.36,45.44,12600.0,36.3312,36.4113,36.3312,36.3953,12600.0
2012-07-12 13:50:00,45.44,45.45,45.33,45.34,8700.0,36.3953,36.4033,36.3072,36.3152,8700.0
2012-07-12 13:55:00,45.33,45.33,45.25,45.28,11800.0,36.3072,36.3072,36.2431,36.2672,11800.0
2012-07-12 14:00:00,45.28,45.34,45.27,45.28,26400.0,36.2672,36.3152,36.2592,36.2672,26400.0
2012-07-12 14:05:00,45.26,45.4,45.26,45.39,17300.0,36.2511,36.3633,36.2511,36.3553,17300.0
2012-07-12 14:10:00,45.4,45.42,45.24,45.27,16800.0,36.3633,36.3793,36.2351,36.2592,16800.0
2012-07-12 14:15:00,45.26,45.34,45.24,45.3,12800.0,36.2511,36.3152,36.2351,36.2832,12800.0
2012-07-12 14:20:00,45.29,45.33,45.26,45.27,7400.0,36.2752,36.3072,36.2511,36.2592,7400.0
2012-07-12 14:25:00,45.27,45.36,45.27,45.33,8900.0,36.2592,36.3312,36.2592,36.3072,8900.0
2012-07-12 14:30:00,45.33,45.36,45.27,45.27,12100.0,36.3072,36.3312,36.2592,36.2592,12100.0
2012-07-12 14:35:00,45.28,45.35,45.28,45.35,12700.0,36.2672,36.3232,36.2672,36.3232,12700.0
2012-07-12 14:40:00,45.34,45.38,45.33,45.34,8200.0,36.3152,36.3473,36.3072,36.3152,8200.0
2012-07-12 14:45:00,45.34,45.34,45.25,45.25,19600.0,36.3152,36.3152,36.2431,36.2431,19600.0
2012-07-12 14:50:00,45.24,45.29,45.24,45.29,16000.0,36.2351,36.2752,36.2351,36.2752,16000.0
2012-07-12 14:55:00,45.29,45.33,45.28,45.31,8000.0,36.2752,36.3072,36.2672,36.2912,8000.0
2012-07-12 15:00:00,45.3,45.3,45.24,45.29,11000.0,36.2832,36.2832,36.2351,36.2752,11000.0
2012-07-12 15:05:00,45.28,45.32,45.28,45.32,12700.0,36.2672,36.2992,36.2672,36.2992,12700.0
2012-07-12 15:10:00,45.32,45.39,45.32,45.39,14300.0,36.2992,36.3553,36.2992,36.3553,14300.0
2012-07-12 15:15:00,45.38,45.39,45.25,45.29,24100.0,36.3473,36.3553,36.2431,36.2752,24100.0
2012-07-12 15:20:00,45.29,45.37,45.28,45.37,17100.0,36.2752,36.3393,36.2672,36.3393,17100.0
2012-07-12 15:25:00,45.38,45.4,45.33,45.33,19400.0,36.3473,36.3633,36.3072,36.3072,19400.0
2012-07-12 15:30:00,45.32,45.39,45.31,45.33,26200.0,36.2992,36.3553,36.2912,36.3072,26200.0
2012-07-12 15:35:00,45.34,45.35,45.29,45.3,28400.0,36.3152,36.3232,36.2752,36.2832,28400.0
2012-07-12 15:40:00,45.29,45.39,45.29,45.34,24500.0,36.2752,36.3553,36.2752,36.3152,24500.0
2012-07-12 15:45:00,45.34,45.38,45.25,45.26,40600.0,36.3152,36.3473,36.2431,36.2511,40600.0
2012-07-12 15:50:00,45.26,45.28,45.18,45.2,90000.0,36.2511,36.2672,36.1871,36.2031,90000.0
2012-07-12 15:55:00,45.2,45.25,45.16,45.17,91000.0,36.2031,36.2431,36.1711,36.1791,91000.0
2012-07-13 09:30:00,45.17,45.36,45.08,45.34,20500.0,36.1791,36.3312,36.107,36.3152,20500.0
2012-07-13 09:35:00,45.32,45.58,45.23,45.58,8600.0,36.2992,36.5075,36.2271,36.5075,8600.0
2012-07-13 09:40:00,45.58,45.64,45.5,45.64,14800.0,36.5075,36.5555,36.4434,36.5555,14800.0
2012-07-13 09:45:00,45.63,45.65,45.55,45.63,16000.0,36.5475,36.5635,36.4834,36.5475,16000.0
2012-07-13 09:50:00,45.59,45.62,45.54,45.57,10100.0,36.5155,36.5395,36.4754,36.4994,10100.0
2012-07-13 09:55:00,45.52,45.62,45.52,45.62,5500.0,36.4594,36.5395,36.4594,36.5395,5500.0
2012-07-13 10:00:00,45.62,45.69,45.57,45.68,11900.0,36.5395,36.5956,36.4994,36.5875,11900.0
2012-07-13 10:05:00,45.71,45.81,45.71,45.77,9500.0,36.6116,36.6917,36.6116,36.6596,9500.0
2012-07-13 10:10:00,45.77,45.77,45.72,45.77,6500.0,36.6596,36.6596,36.6196,36.6596,6500.0
2012-07-13 10:15:00,45.76,45.76,45.68,45.69,6100.0,36.6516,36.6516,36.5875,36.5956,6100.0
2012-07-13 10:20:00,45.68,45.72,45.67,45.67,9700.0,36.5875,36.6196,36.5795,36.5795,9700.0
2012-07-13 10:25:00,45.68,45.71,45.66,45.71,13500.0,36.5875,36.6116,36.5715,36.6116,13500.0
2012-07-13 10:30:00,45.71,45.76,45.68,45.76,7300.0,36.6116,36.6516,36.5875,36.6516,7300.0
2012-07-13 10:35:00,45.73,45.78,45.73,45.74,8200.0,36.6276,36.6676,36.6276,36.6356,8200.0
2012-07-13 10:40:00,45.74,45.76,45.71,45.73,6200.0,36.6356,36.6516,36.6116,36.6276,6200.0
2012-07-13 10:45:00,45.75,45.8,45.74,45.79,8300.0,36.6436,36.6837,36.6356,36.6757,8300.0
2012-07-13 10:50:00,45.78,45.8,45.78,45.79,5700.0,36.6676,36.6837,36.6676,36.6757,5700.0
2012-07-13 10:55:00,45.78,45.79,45.73,45.73,8700.0,36.6676,36.6757,36.6276,36.6276,8700.0
2012-07-13 11:00:00,45.73,45.75,45.7,45.7,4000.0,36.6276,36.6436,36.6036,36.6036,4000.0
2012-07-13 11:05:00,45.7,45.77,45.7,45.77,7400.0,36.6036,36.6596,36.6036,36.6596,7400.0
2012-07-13 11:10:00,45.75,45.76,45.69,45.72,7300.0,36.6436,36.6516,36.5956,36.6196,7300.0
2012-07-13 11:15:00,45.74,45.76,45.69,45.74,5100.0,36.6356,36.6516,36.5956,36.6356,5100.0
2012-07-13 11:20:00,45.74,45.78,45.73,45.78,10700.0,36.6356,36.6676,36.6276,36.6676,10700.0
2012-07-13 11:25:00,45.77,45.79,45.74,45.77,8700.0,36.6596,36.6757,36.6356,36.6596,8700.0
2012-07-13 11:30:00,45.76,45.81,45.76,45.81,5000.0,36.6516,36.6917,36.6516,36.6917,5000.0
2012-07-13 11:35:00,45.81,45.81,45.76,45.77,5600.0,36.6917,36.6917,36.6516,36.6596,5600.0
2012-07-13 11:40:00,45.77,45.8,45.76,45.79,4500.0,36.6596,36.6837,36.6516,36.6757,4500.0
2012-07-13 11:45:00,45.8,45.84,45.8,45.8,3900.0,36.6837,36.7157,36.6837,36.6837,3900.0
2012-07-13 11:50:00,45.79,45.83,45.79,45.8,4900.0,36.6757,36.7077,36.6757,36.6837,4900.0
2012-07-13 11:55:00,45.79,45.84,45.79,45.83,5400.0,36.6757,36.7157,36.6757,36.7077,5400.0
2012-07-13 12:00:00,45.82,45.84,45.8,45.84,9100.0,36.6997,36.7157,36.6837,36.7157,9100.0
2012-07-13 12:05:00,45.82,45.82,45.79,45.79,3500.0,36.6997,36.6997,36.6757,36.6757,3500.0
2012-07-13 12:10:00,45.79,45.84,45.79,45.82,7600.0,36.6757,36.7157,36.6757,36.6997,7600.0
2012-07-13 12:15:00,45.81,45.81,45.78,45.78,5600.0,36.6917,36.6917,36.6676,36.6676,5600.0
2012-07-13 12:20:00,45.78,45.78,45.74,45.76,4200.0,36.6676,36.6676,36.6356,36.6516,4200.0
2012-07-13 12:25:00,45.77,45.78,45.75,45.77,4000.0,36.6596,36.6676,36.6436,36.6596,4000.0
2012-07-13 12:30:00,45.77,45.79,45.76,45.78,4100.0,36.6596,36.6757,36.6516,36.6676,4100.0
2012-07-13 12:35:00,45.77,45.78,45.73,45.76,3900.0,36.6596,36.6676,36.6276,36.6516,3900.0
2012-07-13 12:40:00,45.75,45.76,45.73,45.75,3900.0,36.6436,36.6516,36.6276,36.6436,3900.0
2012-07-13 12:45:00,45.74,45.74,45.72,45.72,9500.0,36.6356,36.6356,36.6196,36.6196,9500.0
2012-07-13 12:50:00,45.73,45.73,45.7,45.7,2000.0,36.6276,36.6276,36.6036,36.6036,2000.0
2012-07-13 12:55:00,45.7,45.7,45.68,45.69,6200.0,36.6036,36.6036,36.5875,36.5956,6200.0
2012-07-13 13:00:00,45.7,45.7,45.64,45.68,36300.0,36.6036,36.6036,36.5555,36.5875,36300.0
2012-07-13 13:05:00,45.68,45.7,45.66,45.69,8300.0,36.5875,36.6036,36.5715,36.5956,8300.0
2012-07-13 13:10:00,45.69,45.71,45.65,45.67,10900.0,36.5956,36.6116,36.5635,36.5795,10900.0
2012-07-13 13:15:00,45.68,45.68,45.65,45.67,4600.0,36.5875,36.5875,36.5635,36.5795,4600.0
2012-07-13 13:20:00,45.67,45.68,45.67,45.67,1000.0,36.5795,36.5875,36.5795,36.5795,1000.0
2012-07-13 13:25:00,45.67,45.67,45.65,45.67,8500.0,36.5795,36.5795,36.5635,36.5795,8500.0
2012-07-13 13:30:00,45.66,45.67,45.65,45.66,8100.0,36.5715,36.5795,36.5635,36.5715,8100.0
2012-07-13 13:35:00,45.67,45.71,45.67,45.71,6000.0,36.5795,36.6116,36.5795,36.6116,6000.0
2012-07-13 13:40:00,45.71,45.73,45.71,45.73,6500.0,36.6116,36.6276,36.6116,36.6276,6500.0
2012-07-13 13:45:00,45.73,45.75,45.72,45.73,8400.0,36.6276,36.6436,36.6196,36.6276,8400.0
2012-07-13 13:50:00,45.73,45.79,45.73,45.79,5100.0,36.6276,36.6757,36.6276,36.6757,5100.0
2012-07-13 13:55:00,45.78,45.8,45.78,45.79,11000.0,36.6676,36.6837,36.6676,36.6757,11000.0
2012-07-13 14:00:00,45.78,45.8,45.78,45.8,8700.0,36.6676,36.6837,36.6676,36.6837,8700.0
2012-07-13 14:05:00,45.8,45.81,45.79,45.81,6400.0,36.6837,36.6917,36.6757,36.6917,6400.0
2012-07-13 14:10:00,45.81,45.81,45.78,45.8,19400.0,36.6917,36.6917,36.6676,36.6837,19400.0
2012-07-13 14:15:00,45.8,45.81,45.79,45.79,6300.0,36.6837,36.6917,36.6757,36.6757,6300.0
2012-07-13 14:20:00,45.79,45.82,45.79,45.81,5400.0,36.6757,36.6997,36.6757,36.6917,5400.0
2012-07-13 14:25:00,45.8,45.84,45.8,45.83,8800.0,36.6837,36.7157,36.6837,36.7077,8800.0
2012-07-13 14:30:00,45.82,45.87,45.81,45.86,11900.0,36.6997,36.7397,36.6917,36.7317,11900.0
2012-07-13 14:35:00,45.85,45.85,45.81,45.81,7700.0,36.7237,36.7237,36.6917,36.6917,7700.0
2012-07-13 14:40:00,45.82,45.83,45.79,45.8,6700.0,36.6997,36.7077,36.6757,36.6837,6700.0
2012-07-13 14:45:00,45.8,45.83,45.8,45.83,10900.0,36.6837,36.7077,36.6837,36.7077,10900.0
2012-07-13 14:50:00,45.83,45.86,45.82,45.85,9100.0,36.7077,36.7317,36.6997,36.7237,9100.0
2012-07-13 14:55:00,45.86,45.86,45.83,45.85,9200.0,36.7317,36.7317,36.7077,36.7237,9200.0
2012-07-13 15:00:00,45.86,45.96,45.85,45.93,21400.0,36.7317,36.8118,36.7237,36.7878,21400.0
2012-07-13 15:05:00,45.93,45.94,45.88,45.91,15900.0,36.7878,36.7958,36.7477,36.7718,15900.0
2012-07-13 15:10:00,45.91,45.96,45.9,45.93,15200.0,36.7718,36.8118,36.7638,36.7878,15200.0
2012-07-13 15:15:00,45.92,45.93,45.9,45.91,7500.0,36.7798,36.7878,36.7638,36.7718,7500.0
2012-07-13 15:20:00,45.92,45.93,45.89,45.92,11400.0,36.7798,36.7878,36.7557,36.7798,11400.0
2012-07-13 15:25:00,45.92,45.93,45.87,45.9,17800.0,36.7798,36.7878,36.7397,36.7638,17800.0
2012-07-13 15:30:00,45.9,45.95,45.86,45.94,23200.0,36.7638,36.8038,36.7317,36.7958,23200.0
2012-07-13 15:35:00,45.95,45.95,45.87,45.87,19800.0,36.8038,36.8038,36.7397,36.7397,19800.0
2012-07-13 15:40:00,45.88,45.99,45.88,45.99,40500.0,36.7477,36.8358,36.7477,36.8358,40500.0
2012-07-13 15:45:00,45.98,45.98,45.87,45.94,52000.0,36.8278,36.8278,36.7397,36.7958,52000.0
2012-07-13 15:50:00,45.94,45.98,45.88,45.94,84700.0,36.7958,36.8278,36.7477,36.7958,84700.0
2012-07-13 15:55:00,45.94,45.98,45.93,45.97,81300.0,36.7958,36.8278,36.7878,36.8198,81300.0
2012-07-16 09:30:00,45.75,45.77,45.61,45.61,24000.0,36.6436,36.6596,36.5315,36.5315,24000.0
2012-07-16 09:35:00,45.58,45.67,45.49,45.5,7300.0,36.5075,36.5795,36.4354,36.4434,7300.0
2012-07-16 09:40:00,45.51,45.51,45.42,45.46,9000.0,36.4514,36.4514,36.3793,36.4113,9000.0
2012-07-16 09:45:00,45.44,45.45,45.22,45.27,10900.0,36.3953,36.4033,36.2191,36.2592,10900.0
2012-07-16 09:50:00,45.27,45.27,45.19,45.2,11100.0,36.2592,36.2592,36.1951,36.2031,11100.0
2012-07-16 09:55:00,45.17,45.22,45.15,45.22,15500.0,36.1791,36.2191,36.163,36.2191,15500.0
2012-07-16 10:00:00,45.21,45.25,45.15,45.18,9500.0,36.2111,36.2431,36.163,36.1871,9500.0
2012-07-16 10:05:00,45.18,45.18,45.12,45.12,5500.0,36.1871,36.1871,36.139,36.139,5500.0
2012-07-16 10:10:00,45.12,45.25,45.11,45.23,12700.0,36.139,36.2431,36.131,36.2271,12700.0
2012-07-16 10:15:00,45.23,45.36,45.23,45.33,7100.0,36.2271,36.3312,36.2271,36.3072,7100.0
2012-07-16 10:20:00,45.34,45.41,45.28,45.28,11800.0,36.3152,36.3713,36.2672,36.2672,11800.0
2012-07-16 10:25:00,45.28,45.42,45.26,45.42,8900.0,36.2672,36.3793,36.2511,36.3793,8900.0
2012-07-16 10:30:00,45.42,45.49,45.42,45.45,6200.0,36.3793,36.4354,36.3793,36.4033,6200.0
2012-07-16 10:35:00,45.45,45.5,45.44,45.49,7400.0,36.4033,36.4434,36.3953,36.4354,7400.0
2012-07-16 10:40:00,45.49,45.49,45.43,45.47,7800.0,36.4354,36.4354,36.3873,36.4193,7800.0
2012-07-16 10:45:00,45.47,45.47,45.41,45.41,6800.0,36.4193,36.4193,36.3713,36.3713,6800.0
2012-07-16 10:50:00,45.41,45.45,45.39,45.42,5000.0,36.3713,36.4033,36.3553,36.3793,5000.0
2012-07-16 10:55:00,45.42,45.47,45.41,45.41,4900.0,36.3793,36.4193,36.3713,36.3713,4900.0
2012-07-16 11:00:00,45.41,45.42,45.35,45.37,8700.0,36.3713,36.3793,36.3232,36.3393,8700.0
2012-07-16 11:05:00,45.37,45.39,45.34,45.39,8000.0,36.3393,36.3553,36.3152,36.3553,8000.0
2012-07-16 11:10:00,45.39,45.56,45.39,45.54,11300.0,36.3553,36.4914,36.3553,36.4754,11300.0
2012-07-16 11:15:00,45.55,45.62,45.53,45.61,8400.0,36.4834,36.5395,36.4674,36.5315,8400.0
2012-07-16 11:20:00,45.61,45.63,45.56,45.56,6700.0,36.5315,36.5475,36.4914,36.4914,6700.0
2012-07-16 11:25:00,45.56,45.56,45.51,45.52,14800.0,36.4914,36.4914,36.4514,36.4594,14800.0
2012-07-16 11:30:00,45.51,45.52,45.45,45.45,5700.0,36.4514,36.4594,36.4033,36.4033,5700.0
2012-07-16 11:35:00,45.45,45.46,45.43,45.43,6900.0,36.4033,36.4113,36.3873,36.3873,6900.0
2012-07-16 11:40:00,45.44,45.45,45.41,45.41,6200.0,36.3953,36.4033,36.3713,36.3713,6200.0
2012-07-16 11:45:00,45.4,45.45,45.4,45.44,6700.0,36.3633,36.4033,36.3633,36.3953,6700.0
2012-07-16 11:50:00,45.43,45.46,45.42,45.45,6500.0,36.3873,36.4113,36.3793,36.4033,6500.0
2012-07-16 11:55:00,45.45,45.48,45.44,45.48,8300.0,36.4033,36.4274,36.3953,36.4274,8300.0
2012-07-16 12:00:00,45.47,45.47,45.43,45.45,8700.0,36.4193,36.4193,36.3873,36.4033,8700.0
2012-07-16 12:05:00,45.45,45.47,45.44,45.45,5400.0,36.4033,36.4193,36.3953,36.4033,5400.0
2012-07-16 12:10:00,45.44,45.46,45.43,45.46,5300.0,36.3953,36.4113,36.3873,36.4113,5300.0
2012-07-16 12:15:00,45.44,45.45,45.38,45.41,7500.0,36.3953,36.4033,36.3473,36.3713,7500.0
2012-07-16 12:20:00,45.41,45.42,45.39,45.4,13600.0,36.3713,36.3793,36.3553,36.3633,13600.0
2012-07-16 12:25:00,45.4,45.41,45.38,45.39,5600.0,36.3633,36.3713,36.3473,36.3553,5600.0
2012-07-16 12:30:00,45.39,45.43,45.39,45.43,6700.0,36.3553,36.3873,36.3553,36.3873,6700.0
2012-07-16 12:35:00,45.43,45.43,45.35,45.36,8000.0,36.3873,36.3873,36.3232,36.3312,8000.0
2012-07-16 12:40:00,45.34,45.35,45.31,45.32,9500.0,36.3152,36.3232,36.2912,36.2992,9500.0
2012-07-16 12:45:00,45.33,45.35,45.33,45.34,7400.0,36.3072,36.3232,36.3072,36.3152,7400.0
2012-07-16 12:50:00,45.35,45.37,45.33,45.36,29400.0,36.3232,36.3393,36.3072,36.3312,29400.0
2012-07-16 12:55:00,45.36,45.37,45.33,45.34,9300.0,36.3312,36.3393,36.3072,36.3152,9300.0
2012-07-16 13:00:00,45.34,45.37,45.33,45.35,26400.0,36.3152,36.3393,36.3072,36.3232,26400.0
2012-07-16 13:05:00,45.35,45.35,45.34,45.35,4300.0,36.3232,36.3232,36.3152,36.3232,4300.0
2012-07-16 13:10:00,45.34,45.34,45.31,45.31,14000.0,36.3152,36.3152,36.2912,36.2912,14000.0
2012-07-16 13:15:00,45.32,45.33,45.29,45.31,6200.0,36.2992,36.3072,36.2752,36.2912,6200.0
2012-07-16 13:20:00,45.31,45.31,45.27,45.3,6800.0,36.2912,36.2912,36.2592,36.2832,6800.0
2012-07-16 13:25:00,45.31,45.34,45.3,45.34,5900.0,36.2912,36.3152,36.2832,36.3152,5900.0
2012-07-16 13:30:00,45.35,45.37,45.33,45.33,9400.0,36.3232,36.3393,36.3072,36.3072,9400.0
2012-07-16 13:35:00,45.33,45.34,45.29,45.29,11400.0,36.3072,36.3152,36.2752,36.2752,11400.0
2012-07-16 13:40:00,45.29,45.32,45.27,45.31,19300.0,36.2752,36.2992,36.2592,36.2912,19300.0
2012-07-16 13:45:00,45.32,45.37,45.3,45.31,14300.0,36.2992,36.3393,36.2832,36.2912,14300.0
2012-07-16 13:50:00,45.31,45.32,45.3,45.31,12000.0,36.2912,36.2992,36.2832,36.2912,12000.0
2012-07-16 13:55:00,45.31,45.35,45.29,45.3,7600.0,36.2912,36.3232,36.2752,36.2832,7600.0
2012-07-16 14:00:00,45.3,45.34,45.3,45.33,17100.0,36.2832,36.3152,36.2832,36.3072,17100.0
2012-07-16 14:05:00,45.33,45.33,45.3,45.32,4700.0,36.3072,36.3072,36.2832,36.2992,4700.0
2012-07-16 14:10:00,45.33,45.34,45.32,45.33,10800.0,36.3072,36.3152,36.2992,36.3072,10800.0
2012-07-16 14:15:00,45.33,45.37,45.29,45.35,8900.0,36.3072,36.3393,36.2752,36.3232,8900.0
2012-07-16 14:20:00,45.35,45.35,45.3,45.32,9600.0,36.3232,36.3232,36.2832,36.2992,9600.0
2012-07-16 14:25:00,45.3,45.31,45.28,45.28,8000.0,36.2832,36.2912,36.2672,36.2672,8000.0
2012-07-16 14:30:00,45.29,45.33,45.28,45.29,18900.0,36.2752,36.3072,36.2672,36.2752,18900.0
2012-07-16 14:35:00,45.31,45.32,45.29,45.3,7500.0,36.2912,36.2992,36.2752,36.2832,7500.0
2012-07-16 14:40:00,45.28,45.32,45.28,45.31,6100.0,36.2672,36.2992,36.2672,36.2912,6100.0
2012-07-16 14:45:00,45.31,45.32,45.29,45.29,6600.0,36.2912,36.2992,36.2752,36.2752,6600.0
2012-07-16 14:50:00,45.29,45.3,45.22,45.23,11100.0,36.2752,36.2832,36.2191,36.2271,11100.0
2012-07-16 14:55:00,45.23,45.26,45.23,45.25,8500.0,36.2271,36.2511,36.2271,36.2431,8500.0
2012-07-16 15:00:00,45.25,45.28,45.2,45.26,56200.0,36.2431,36.2672,36.2031,36.2511,56200.0
2012-07-16 15:05:00,45.27,45.29,45.26,45.27,10700.0,36.2592,36.2752,36.2511,36.2592,10700.0
2012-07-16 15:10:00,45.27,45.28,45.26,45.28,15500.0,36.2592,36.2672,36.2511,36.2672,15500.0
2012-07-16 15:15:00,45.28,45.28,45.24,45.26,182100.0,36.2672,36.2672,36.2351,36.2511,182100.0
2012-07-16 15:20:00,45.26,45.28,45.23,45.24,89900.0,36.2511,36.2672,36.2271,36.2351,89900.0
2012-07-16 15:25:00,45.23,45.28,45.19,45.21,55000.0,36.2271,36.2672,36.1951,36.2111,55000.0
2012-07-16 15:30:00,45.21,45.23,45.19,45.23,21200.0,36.2111,36.2271,36.1951,36.2271,21200.0
2012-07-16 15:35:00,45.23,45.25,45.11,45.12,28300.0,36.2271,36.2431,36.131,36.139,28300.0
2012-07-16 15:40:00,45.12,45.13,45.04,45.05,36200.0,36.139,36.147,36.0749,36.0829,36200.0
2012-07-16 15:45:00,45.05,45.07,45.0,45.06,50400.0,36.0829,36.099,36.0429,36.091,50400.0
2012-07-16 15:50:00,45.07,45.17,45.07,45.16,53700.0,36.099,36.1791,36.099,36.1711,53700.0
2012-07-16 15:55:00,45.16,45.17,45.1,45.16,55500.0,36.1711,36.1791,36.123,36.1711,55500.0
2012-07-17 09:30:00,45.43,45.48,45.21,45.25,26100.0,36.3873,36.4274,36.2111,36.2431,26100.0
2012-07-17 09:35:00,45.26,45.26,45.12,45.14,29300.0,36.2511,36.2511,36.139,36.155,29300.0
2012-07-17 09:40:00,45.13,45.14,45.02,45.11,13300.0,36.147,36.155,36.0589,36.131,13300.0
2012-07-17 09:45:00,45.09,45.09,44.9,44.97,19000.0,36.115,36.115,35.9628,36.0189,19000.0
2012-07-17 09:50:00,44.96,45.1,44.95,45.08,19700.0,36.0109,36.123,36.0029,36.107,19700.0
2012-07-17 09:55:00,45.09,45.21,45.09,45.19,27900.0,36.115,36.2111,36.115,36.1951,27900.0
2012-07-17 10:00:00,45.19,45.22,44.92,44.95,144900.0,36.1951,36.2191,35.9788,36.0029,144900.0
2012-07-17 10:05:00,44.94,45.03,44.91,45.0,45700.0,35.9948,36.0669,35.9708,36.0429,45700.0
2012-07-17 10:10:00,45.0,45.05,44.98,45.0,16500.0,36.0429,36.0829,36.0269,36.0429,16500.0
2012-07-17 10:15:00,44.99,45.03,44.95,44.98,7800.0,36.0349,36.0669,36.0029,36.0269,7800.0
2012-07-17 10:20:00,44.98,45.09,44.95,45.03,22300.0,36.0269,36.115,36.0029,36.0669,22300.0
2012-07-17 10:25:00,45.04,45.06,45.0,45.03,9200.0,36.0749,36.091,36.0429,36.0669,9200.0
2012-07-17 10:30:00,45.01,45.09,44.98,45.05,11000.0,36.0509,36.115,36.0269,36.0829,11000.0
2012-07-17 10:35:00,45.02,45.02,44.81,44.81,13100.0,36.0589,36.0589,35.8907,35.8907,13100.0
2012-07-17 10:40:00,44.8,44.83,44.78,44.83,11300.0,35.8827,35.9067,35.8667,35.9067,11300.0
2012-07-17 10:45:00,44.81,44.91,44.78,44.9,8300.0,35.8907,35.9708,35.8667,35.9628,8300.0
2012-07-17 10:50:00,44.9,44.96,44.87,44.94,6600.0,35.9628,36.0109,35.9388,35.9948,6600.0
2012-07-17 10:55:00,44.94,44.95,44.92,44.92,5300.0,35.9948,36.0029,35.9788,35.9788,5300.0
2012-07-17 11:00:00,44.93,44.98,44.92,44.96,5400.0,35.9868,36.0269,35.9788,36.0109,5400.0
2012-07-17 11:05:00,44.95,45.05,44.95,45.05,9000.0,36.0029,36.0829,36.0029,36.0829,9000.0
2012-07-17 11:10:00,45.05,45.08,44.99,44.99,9700.0,36.0829,36.107,36.0349,36.0349,9700.0
2012-07-17 11:15:00,45.0,45.02,44.99,45.01,4500.0,36.0429,36.0589,36.0349,36.0509,4500.0
2012-07-17 11:20:00,45.01,45.03,44.97,44.98,16400.0,36.0509,36.0669,36.0189,36.0269,16400.0
2012-07-17 11:25:00,44.99,45.0,44.94,44.99,9200.0,36.0349,36.0429,35.9948,36.0349,9200.0
2012-07-17 11:30:00,44.98,45.01,44.97,45.01,6800.0,36.0269,36.0509,36.0189,36.0509,6800.0
2012-07-17 11:35:00,45.03,45.16,45.03,45.15,8600.0,36.0669,36.1711,36.0669,36.163,8600.0
2012-07-17 11:40:00,45.15,45.17,45.13,45.17,8600.0,36.163,36.1791,36.147,36.1791,8600.0
2012-07-17 11:45:00,45.17,45.17,45.14,45.15,5100.0,36.1791,36.1791,36.155,36.163,5100.0
2012-07-17 11:50:00,45.14,45.18,45.14,45.18,11400.0,36.155,36.1871,36.155,36.1871,11400.0
2012-07-17 11:55:00,45.18,45.24,45.16,45.23,17400.0,36.1871,36.2351,36.1711,36.2271,17400.0
2012-07-17 12:00:00,45.25,45.37,45.25,45.35,23400.0,36.2431,36.3393,36.2431,36.3232,23400.0
2012-07-17 12:05:00,45.36,45.41,45.36,45.38,13000.0,36.3312,36.3713,36.3312,36.3473,13000.0
2012-07-17 12:10:00,45.38,45.38,45.29,45.29,11200.0,36.3473,36.3473,36.2752,36.2752,11200.0
2012-07-17 12:15:00,45.29,45.32,45.28,45.32,38400.0,36.2752,36.2992,36.2672,36.2992,38400.0
2012-07-17 12:20:00,45.32,45.38,45.32,45.37,14300.0,36.2992,36.3473,36.2992,36.3393,14300.0
2012-07-17 12:25:00,45.35,45.37,45.3,45.35,168100.0,36.3232,36.3393,36.2832,36.3232,168100.0
2012-07-17 12:30:00,45.34,45.41,45.33,45.4,11000.0,36.3152,36.3713,36.3072,36.3633,11000.0
2012-07-17 12:35:00,45.4,45.44,45.39,45.42,6700.0,36.3633,36.3953,36.3553,36.3793,6700.0
2012-07-17 12:40:00,45.42,45.42,45.4,45.41,9300.0,36.3793,36.3793,36.3633,36.3713,9300.0
2012-07-17 12:45:00,45.41,45.47,45.41,45.47,11400.0,36.3713,36.4193,36.3713,36.4193,11400.0
2012-07-17 12:50:00,45.47,45.48,45.46,45.46,5100.0,36.4193,36.4274,36.4113,36.4113,5100.0
2012-07-17 12:55:00,45.48,45.48,45.38,45.41,15600.0,36.4274,36.4274,36.3473,36.3713,15600.0
2012-07-17 13:00:00,45.39,45.45,45.39,45.45,25300.0,36.3553,36.4033,36.3553,36.4033,25300.0
2012-07-17 13:05:00,45.45,45.47,45.43,45.45,12900.0,36.4033,36.4193,36.3873,36.4033,12900.0
2012-07-17 13:10:00,45.44,45.48,45.44,45.48,9500.0,36.3953,36.4274,36.3953,36.4274,9500.0
2012-07-17 13:15:00,45.48,45.51,45.45,45.49,27700.0,36.4274,36.4514,36.4033,36.4354,27700.0
2012-07-17 13:20:00,45.49,45.53,45.45,45.53,12500.0,36.4354,36.4674,36.4033,36.4674,12500.0
2012-07-17 13:25:00,45.53,45.59,45.51,45.51,14600.0,36.4674,36.5155,36.4514,36.4514,14600.0
2012-07-17 13:30:00,45.51,45.58,45.51,45.55,51400.0,36.4514,36.5075,36.4514,36.4834,51400.0
2012-07-17 13:35:00,45.54,45.58,45.54,45.55,4300.0,36.4754,36.5075,36.4754,36.4834,4300.0
2012-07-17 13:40:00,45.55,45.57,45.55,45.56,17200.0,36.4834,36.4994,36.4834,36.4914,17200.0
2012-07-17 13:45:00,45.57,45.57,45.51,45.54,6600.0,36.4994,36.4994,36.4514,36.4754,6600.0
2012-07-17 13:50:00,45.53,45.56,45.51,45.51,10300.0,36.4674,36.4914,36.4514,36.4514,10300.0
2012-07-17 13:55:00,45.5,45.52,45.49,45.5,5700.0,36.4434,36.4594,36.4354,36.4434,5700.0
2012-07-17 14:00:00,45.52,45.52,45.49,45.52,4200.0,36.4594,36.4594,36.4354,36.4594,4200.0
2012-07-17 14:05:00,45.52,45.53,45.5,45.53,4500.0,36.4594,36.4674,36.4434,36.4674,4500.0
2012-07-17 14:10:00,45.52,45.56,45.52,45.56,4900.0,36.4594,36.4914,36.4594,36.4914,4900.0
2012-07-17 14:15:00,45.55,45.55,45.51,45.51,4900.0,36.4834,36.4834,36.4514,36.4514,4900.0
2012-07-17 14:20:00,45.51,45.55,45.5,45.54,8500.0,36.4514,36.4834,36.4434,36.4754,8500.0
2012-07-17 14:25:00,45.53,45.57,45.49,45.54,65700.0,36.4674,36.4994,36.4354,36.4754,65700.0
2012-07-17 14:30:00,45.55,45.57,45.55,45.57,4200.0,36.4834,36.4994,36.4834,36.4994,4200.0
2012-07-17 14:35:00,45.56,45.57,45.54,45.55,8500.0,36.4914,36.4994,36.4754,36.4834,8500.0
2012-07-17 14:40:00,45.55,45.57,45.53,45.53,13300.0,36.4834,36.4994,36.4674,36.4674,13300.0
2012-07-17 14:45:00,45.53,45.56,45.49,45.52,13900.0,36.4674,36.4914,36.4354,36.4594,13900.0
2012-07-17 14:50:00,45.52,45.55,45.5,45.53,12400.0,36.4594,36.4834,36.4434,36.4674,12400.0
2012-07-17 14:55:00,45.51,45.58,45.51,45.53,17100.0,36.4514,36.5075,36.4514,36.4674,17100.0
2012-07-17 15:00:00,45.54,45.57,45.51,45.55,29800.0,36.4754,36.4994,36.4514,36.4834,29800.0
2012-07-17 15:05:00,45.55,45.6,45.53,45.59,26900.0,36.4834,36.5235,36.4674,36.5155,26900.0
2012-07-17 15:10:00,45.59,45.61,45.51,45.51,25800.0,36.5155,36.5315,36.4514,36.4514,25800.0
2012-07-17 15:15:00,45.51,45.57,45.5,45.55,30400.0,36.4514,36.4994,36.4434,36.4834,30400.0
2012-07-17 15:20:00,45.55,45.56,45.54,45.55,19900.0,36.4834,36.4914,36.4754,36.4834,19900.0
2012-07-17 15:25:00,45.56,45.56,45.54,45.56,40400.0,36.4914,36.4914,36.4754,36.4914,40400.0
2012-07-17 15:30:00,45.55,45.59,45.54,45.59,36000.0,36.4834,36.5155,36.4754,36.5155,36000.0
2012-07-17 15:35:00,45.59,45.59,45.49,45.5,40700.0,36.5155,36.5155,36.4354,36.4434,40700.0
2012-07-17 15:40:00,45.49,45.57,45.48,45.51,43900.0,36.4354,36.4994,36.4274,36.4514,43900.0
2012-07-17 15:45:00,45.5,45.66,45.5,45.66,48100.0,36.4434,36.5715,36.4434,36.5715,48100.0
2012-07-17 15:50:00,45.64,45.69,45.62,45.67,55300.0,36.5555,36.5956,36.5395,36.5795,55300.0
2012-07-17 15:55:00,45.67,45.67,45.61,45.65,76800.0,36.5795,36.5795,36.5315,36.5635,76800.0
2012-07-18 09:30:00,45.41,45.79,45.38,45.76,26300.0,36.3713,36.6757,36.3473,36.6516,26300.0
2012-07-18 09:35:00,45.81,45.88,45.8,45.87,15600.0,36.6917,36.7477,36.6837,36.7397,15600.0
2012-07-18 09:40:00,45.88,45.95,45.75,45.75,42300.0,36.7477,36.8038,36.6436,36.6436,42300.0
2012-07-18 09:45:00,45.76,45.83,45.72,45.75,36300.0,36.6516,36.7077,36.6196,36.6436,36300.0
2012-07-18 09:50:00,45.75,46.08,45.75,46.01,34600.0,36.6436,36.9079,36.6436,36.8519,34600.0
2012-07-18 09:55:00,46.03,46.24,45.9,46.24,113100.0,36.8679,37.0361,36.7638,37.0361,113100.0
2012-07-18 10:00:00,46.25,46.42,46.23,46.39,28200.0,37.0441,37.1803,37.0281,37.1562,28200.0
2012-07-18 10:05:00,46.38,46.43,46.34,46.37,33300.0,37.1482,37.1883,37.1162,37.1402,33300.0
2012-07-18 10:10:00,46.37,46.43,46.26,46.26,29800.0,37.1402,37.1883,37.0521,37.0521,29800.0
2012-07-18 10:15:00,46.26,46.27,46.14,46.14,14100.0,37.0521,37.0601,36.956,36.956,14100.0
2012-07-18 10:20:00,46.14,46.14,46.06,46.06,17600.0,36.956,36.956,36.8919,36.8919,17600.0
2012-07-18 10:25:00,46.06,46.14,46.03,46.11,24700.0,36.8919,36.956,36.8679,36.932,24700.0
2012-07-18 10:30:00,46.12,46.14,46.02,46.09,15500.0,36.94,36.956,36.8599,36.9159,15500.0
2012-07-18 10:35:00,46.1,46.21,46.08,46.21,8700.0,36.9239,37.0121,36.9079,37.0121,8700.0
2012-07-18 10:40:00,46.22,46.24,46.2,46.22,6000.0,37.0201,37.0361,37.004,37.0201,6000.0
2012-07-18 10:45:00,46.23,46.25,46.19,46.24,16500.0,37.0281,37.0441,36.996,37.0361,16500.0
2012-07-18 10:50:00,46.23,46.26,46.17,46.18,8100.0,37.0281,37.0521,36.98,36.988,8100.0
2012-07-18 10:55:00,46.17,46.25,46.17,46.23,15900.0,36.98,37.0441,36.98,37.0281,15900.0
2012-07-18 11:00:00,46.23,46.28,46.23,46.27,16200.0,37.0281,37.0681,37.0281,37.0601,16200.0
2012-07-18 11:05:00,46.25,46.28,46.24,46.28,11200.0,37.0441,37.0681,37.0361,37.0681,11200.0
2012-07-18 11:10:00,46.27,46.32,46.25,46.3,13000.0,37.0601,37.1002,37.0441,37.0841,13000.0
2012-07-18 11:15:00,46.3,46.3,46.27,46.3,6000.0,37.0841,37.0841,37.0601,37.0841,6000.0
2012-07-18 11:20:00,46.28,46.29,46.25,46.26,3100.0,37.0681,37.0761,37.0441,37.0521,3100.0
2012-07-18 11:25:00,46.25,46.31,46.24,46.29,12000.0,37.0441,37.0921,37.0361,37.0761,12000.0
2012-07-18 11:30:00,46.3,46.39,46.3,46.38,20300.0,37.0841,37.1562,37.0841,37.1482,20300.0
2012-07-18 11:35:00,46.38,46.39,46.35,46.36,27900.0,37.1482,37.1562,37.1242,37.1322,27900.0
2012-07-18 11:40:00,46.35,46.37,46.32,46.32,19200.0,37.1242,37.1402,37.1002,37.1002,19200.0
2012-07-18 11:45:00,46.32,46.34,46.31,46.34,12200.0,37.1002,37.1162,37.0921,37.1162,12200.0
2012-07-18 11:50:00,46.34,46.36,46.32,46.35,18700.0,37.1162,37.1322,37.1002,37.1242,18700.0
2012-07-18 11:55:00,46.35,46.36,46.33,46.34,14200.0,37.1242,37.1322,37.1082,37.1162,14200.0
2012-07-18 12:00:00,46.35,46.37,46.34,46.37,20800.0,37.1242,37.1402,37.1162,37.1402,20800.0
2012-07-18 12:05:00,46.37,46.38,46.34,46.37,43900.0,37.1402,37.1482,37.1162,37.1402,43900.0
2012-07-18 12:10:00,46.37,46.51,46.36,46.5,81400.0,37.1402,37.2523,37.1322,37.2443,81400.0
2012-07-18 12:15:00,46.5,46.54,46.48,46.53,14000.0,37.2443,37.2764,37.2283,37.2684,14000.0
2012-07-18 12:20:00,46.53,46.54,46.48,46.48,19900.0,37.2684,37.2764,37.2283,37.2283,19900.0
2012-07-18 12:25:00,46.49,46.52,46.49,46.52,12600.0,37.2363,37.2603,37.2363,37.2603,12600.0
2012-07-18 12:30:00,46.51,46.58,46.51,46.58,11500.0,37.2523,37.3084,37.2523,37.3084,11500.0
2012-07-18 12:35:00,46.58,46.59,46.55,46.57,22000.0,37.3084,37.3164,37.2844,37.3004,22000.0
2012-07-18 12:40:00,46.56,46.59,46.55,46.57,55200.0,37.2924,37.3164,37.2844,37.3004,55200.0
2012-07-18 12:45:00,46.57,46.57,46.55,46.57,13400.0,37.3004,37.3004,37.2844,37.3004,13400.0
2012-07-18 12:50:00,46.56,46.58,46.55,46.57,8000.0,37.2924,37.3084,37.2844,37.3004,8000.0
2012-07-18 12:55:00,46.56,46.58,46.55,46.57,8400.0,37.2924,37.3084,37.2844,37.3004,8400.0
2012-07-18 13:00:00,46.57,46.6,46.55,46.59,16800.0,37.3004,37.3244,37.2844,37.3164,16800.0
2012-07-18 13:05:00,46.58,46.59,46.55,46.59,6000.0,37.3084,37.3164,37.2844,37.3164,6000.0
2012-07-18 13:10:00,46.57,46.59,46.56,46.58,3800.0,37.3004,37.3164,37.2924,37.3084,3800.0
2012-07-18 13:15:00,46.59,46.59,46.58,46.59,4800.0,37.3164,37.3164,37.3084,37.3164,4800.0
2012-07-18 13:20:00,46.57,46.59,46.57,46.59,6400.0,37.3004,37.3164,37.3004,37.3164,6400.0
2012-07-18 13:25:00,46.58,46.59,46.56,46.57,5600.0,37.3084,37.3164,37.2924,37.3004,5600.0
2012-07-18 13:30:00,46.56,46.57,46.53,46.55,20300.0,37.2924,37.3004,37.2684,37.2844,20300.0
2012-07-18 13:35:00,46.54,46.56,46.5,46.54,13400.0,37.2764,37.2924,37.2443,37.2764,13400.0
2012-07-18 13:40:00,46.53,46.55,46.52,46.54,5200.0,37.2684,37.2844,37.2603,37.2764,5200.0
2012-07-18 13:45:00,46.54,46.56,46.52,46.56,6800.0,37.2764,37.2924,37.2603,37.2924,6800.0
2012-07-18 13:50:00,46.55,46.57,46.51,46.52,42600.0,37.2844,37.3004,37.2523,37.2603,42600.0
2012-07-18 13:55:00,46.51,46.55,46.47,46.55,16800.0,37.2523,37.2844,37.2203,37.2844,16800.0
2012-07-18 14:00:00,46.55,46.58,46.53,46.55,9200.0,37.2844,37.3084,37.2684,37.2844,9200.0
2012-07-18 14:05:00,46.56,46.59,46.55,46.58,8800.0,37.2924,37.3164,37.2844,37.3084,8800.0
2012-07-18 14:10:00,46.58,46.59,46.56,46.59,8200.0,37.3084,37.3164,37.2924,37.3164,8200.0
2012-07-18 14:15:00,46.59,46.67,46.58,46.67,14500.0,37.3164,37.3805,37.3084,37.3805,14500.0
2012-07-18 14:20:00,46.67,46.7,46.65,46.68,15800.0,37.3805,37.4045,37.3645,37.3885,15800.0
2012-07-18 14:25:00,46.68,46.72,46.66,46.7,19700.0,37.3885,37.4205,37.3725,37.4045,19700.0
2012-07-18 14:30:00,46.7,46.7,46.66,46.68,10100.0,37.4045,37.4045,37.3725,37.3885,10100.0
2012-07-18 14:35:00,46.68,46.69,46.63,46.63,11200.0,37.3885,37.3965,37.3485,37.3485,11200.0
2012-07-18 14:40:00,46.62,46.64,46.52,46.56,27100.0,37.3404,37.3565,37.2603,37.2924,27100.0
2012-07-18 14:45:00,46.56,46.56,46.48,46.5,17900.0,37.2924,37.2924,37.2283,37.2443,17900.0
2012-07-18 14:50:00,46.5,46.51,46.47,46.51,19400.0,37.2443,37.2523,37.2203,37.2523,19400.0
2012-07-18 14:55:00,46.51,46.52,46.5,46.52,10700.0,37.2523,37.2603,37.2443,37.2603,10700.0
2012-07-18 15:00:00,46.52,46.57,46.52,46.54,17600.0,37.2603,37.3004,37.2603,37.2764,17600.0
2012-07-18 15:05:00,46.54,46.54,46.49,46.53,24200.0,37.2764,37.2764,37.2363,37.2684,24200.0
2012-07-18 15:10:00,46.53,46.56,46.51,46.53,21500.0,37.2684,37.2924,37.2523,37.2684,21500.0
2012-07-18 15:15:00,46.53,46.54,46.52,46.53,11800.0,37.2684,37.2764,37.2603,37.2684,11800.0
2012-07-18 15:20:00,46.54,46.62,46.54,46.55,26300.0,37.2764,37.3404,37.2764,37.2844,26300.0
2012-07-18 15:25:00,46.55,46.58,46.52,46.58,15200.0,37.2844,37.3084,37.2603,37.3084,15200.0
2012-07-18 15:30:00,46.59,46.64,46.58,46.62,22300.0,37.3164,37.3565,37.3084,37.3404,22300.0
2012-07-18 15:35:00,46.63,46.66,46.63,46.63,20600.0,37.3485,37.3725,37.3485,37.3485,20600.0
2012-07-18 15:40:00,46.64,46.71,46.63,46.7,43700.0,37.3565,37.4125,37.3485,37.4045,43700.0
2012-07-18 15:45:00,46.69,46.7,46.65,46.66,66500.0,37.3965,37.4045,37.3645,37.3725,66500.0
2012-07-18 15:50:00,46.66,46.67,46.52,46.57,142800.0,37.3725,37.3805,37.2603,37.3004,142800.0
2012-07-18 15:55:00,46.57,46.65,46.57,46.65,54900.0,37.3004,37.3645,37.3004,37.3645,54900.0
2012-07-19 09:30:00,46.81,47.21,46.76,47.15,24700.0,37.4926,37.813,37.4526,37.765,24700.0
2012-07-19 09:35:00,47.17,47.24,47.08,47.2,14200.0,37.781,37.837,37.7089,37.805,14200.0
2012-07-19 09:40:00,47.19,47.25,47.1,47.22,35800.0,37.797,37.845,37.7249,37.821,35800.0
2012-07-19 09:45:00,47.19,47.23,47.13,47.14,47800.0,37.797,37.829,37.7489,37.7569,47800.0
2012-07-19 09:50:00,47.15,47.27,47.13,47.24,47100.0,37.765,37.8611,37.7489,37.837,47100.0
2012-07-19 09:55:00,47.26,47.38,47.24,47.37,22200.0,37.8531,37.9492,37.837,37.9412,22200.0
2012-07-19 10:00:00,47.37,47.37,47.18,47.35,30000.0,37.9412,37.9412,37.789,37.9251,30000.0
2012-07-19 10:05:00,47.35,47.35,47.15,47.26,35100.0,37.9251,37.9251,37.765,37.8531,35100.0
2012-07-19 10:10:00,47.24,47.24,47.18,47.22,37400.0,37.837,37.837,37.789,37.821,37400.0
2012-07-19 10:15:00,47.2,47.21,47.17,47.2,19800.0,37.805,37.813,37.781,37.805,19800.0
2012-07-19 10:20:00,47.22,47.26,47.17,47.26,23200.0,37.821,37.8531,37.781,37.8531,23200.0
2012-07-19 10:25:00,47.24,47.26,47.21,47.21,18600.0,37.837,37.8531,37.813,37.813,18600.0
2012-07-19 10:30:00,47.2,47.29,47.19,47.28,18400.0,37.805,37.8771,37.797,37.8691,18400.0
2012-07-19 10:35:00,47.28,47.28,47.2,47.21,17100.0,37.8691,37.8691,37.805,37.813,17100.0
2012-07-19 10:40:00,47.21,47.33,47.2,47.33,18200.0,37.813,37.9091,37.805,37.9091,18200.0
2012-07-19 10:45:00,47.34,47.41,47.29,47.4,20200.0,37.9171,37.9732,37.8771,37.9652,20200.0
2012-07-19 10:50:00,47.39,47.4,47.33,47.4,29500.0,37.9572,37.9652,37.9091,37.9652,29500.0
2012-07-19 10:55:00,47.4,47.48,47.4,47.44,23800.0,37.9652,38.0293,37.9652,37.9972,23800.0
2012-07-19 11:00:00,47.43,47.49,47.42,47.45,19200.0,37.9892,38.0373,37.9812,38.0052,19200.0
2012-07-19 11:05:00,47.45,47.5,47.44,47.5,24300.0,38.0052,38.0453,37.9972,38.0453,24300.0
2012-07-19 11:10:00,47.5,47.53,47.49,47.51,22300.0,38.0453,38.0693,38.0373,38.0533,22300.0
2012-07-19 11:15:00,47.51,47.55,47.5,47.51,12300.0,38.0533,38.0853,38.0453,38.0533,12300.0
2012-07-19 11:20:00,47.5,47.55,47.49,47.51,27600.0,38.0453,38.0853,38.0373,38.0533,27600.0
2012-07-19 11:25:00,47.5,47.56,47.5,47.55,20900.0,38.0453,38.0933,38.0453,38.0853,20900.0
2012-07-19 11:30:00,47.55,47.58,47.51,47.51,15100.0,38.0853,38.1094,38.0533,38.0533,15100.0
2012-07-19 11:35:00,47.51,47.58,47.51,47.58,15300.0,38.0533,38.1094,38.0533,38.1094,15300.0
2012-07-19 11:40:00,47.57,47.58,47.53,47.55,20400.0,38.1014,38.1094,38.0693,38.0853,20400.0
2012-07-19 11:45:00,47.55,47.55,47.51,47.53,20300.0,38.0853,38.0853,38.0533,38.0693,20300.0
2012-07-19 11:50:00,47.53,47.54,47.51,47.52,14400.0,38.0693,38.0773,38.0533,38.0613,14400.0
2012-07-19 11:55:00,47.51,47.53,47.5,47.51,19500.0,38.0533,38.0693,38.0453,38.0533,19500.0
2012-07-19 12:00:00,47.51,47.53,47.5,47.52,19100.0,38.0533,38.0693,38.0453,38.0613,19100.0
2012-07-19 12:05:00,47.52,47.54,47.5,47.52,17200.0,38.0613,38.0773,38.0453,38.0613,17200.0
2012-07-19 12:10:00,47.51,47.53,47.47,47.52,41600.0,38.0533,38.0693,38.0213,38.0613,41600.0
2012-07-19 12:15:00,47.53,47.61,47.52,47.58,29300.0,38.0693,38.1334,38.0613,38.1094,29300.0
2012-07-19 12:20:00,47.61,47.62,47.56,47.59,9800.0,38.1334,38.1414,38.0933,38.1174,9800.0
2012-07-19 12:25:00,47.58,47.63,47.56,47.56,24400.0,38.1094,38.1494,38.0933,38.0933,24400.0
2012-07-19 12:30:00,47.56,47.62,47.56,47.57,11700.0,38.0933,38.1414,38.0933,38.1014,11700.0
2012-07-19 12:35:00,47.56,47.58,47.53,47.55,14600.0,38.0933,38.1094,38.0693,38.0853,14600.0
2012-07-19 12:40:00,47.56,47.57,47.5,47.51,21700.0,38.0933,38.1014,38.0453,38.0533,21700.0
2012-07-19 12:45:00,47.51,47.55,47.5,47.53,16100.0,38.0533,38.0853,38.0453,38.0693,16100.0
2012-07-19 12:50:00,47.53,47.53,47.47,47.48,18500.0,38.0693,38.0693,38.0213,38.0293,18500.0
2012-07-19 12:55:00,47.47,47.51,47.44,47.48,17000.0,38.0213,38.0533,37.9972,38.0293,17000.0
2012-07-19 13:00:00,47.47,47.58,47.47,47.55,29900.0,38.0213,38.1094,38.0213,38.0853,29900.0
2012-07-19 13:05:00,47.55,47.58,47.55,47.56,9300.0,38.0853,38.1094,38.0853,38.0933,9300.0
2012-07-19 13:10:00,47.57,47.64,47.55,47.62,26000.0,38.1014,38.1574,38.0853,38.1414,26000.0
2012-07-19 13:15:00,47.62,47.69,47.61,47.65,19300.0,38.1414,38.1975,38.1334,38.1654,19300.0
2012-07-19 13:20:00,47.65,47.69,47.62,47.67,24100.0,38.1654,38.1975,38.1414,38.1814,24100.0
2012-07-19 13:25:00,47.67,47.69,47.59,47.63,24100.0,38.1814,38.1975,38.1174,38.1494,24100.0
2012-07-19 13:30:00,47.62,47.65,47.6,47.61,12800.0,38.1414,38.1654,38.1254,38.1334,12800.0
2012-07-19 13:35:00,47.6,47.79,47.6,47.76,124900.0,38.1254,38.2776,38.1254,38.2535,124900.0
2012-07-19 13:40:00,47.76,47.77,47.73,47.75,38800.0,38.2535,38.2615,38.2295,38.2455,38800.0
2012-07-19 13:45:00,47.75,47.79,47.69,47.79,94900.0,38.2455,38.2776,38.1975,38.2776,94900.0
2012-07-19 13:50:00,47.78,47.78,47.72,47.73,25900.0,38.2696,38.2696,38.2215,38.2295,25900.0
2012-07-19 13:55:00,47.74,47.74,47.66,47.7,48900.0,38.2375,38.2375,38.1734,38.2055,48900.0
2012-07-19 14:00:00,47.7,47.74,47.66,47.67,25600.0,38.2055,38.2375,38.1734,38.1814,25600.0
2012-07-19 14:05:00,47.66,47.66,47.6,47.65,23800.0,38.1734,38.1734,38.1254,38.1654,23800.0
2012-07-19 14:10:00,47.65,47.67,47.63,47.64,21600.0,38.1654,38.1814,38.1494,38.1574,21600.0
2012-07-19 14:15:00,47.64,47.64,47.59,47.6,9500.0,38.1574,38.1574,38.1174,38.1254,9500.0
2012-07-19 14:20:00,47.6,47.6,47.54,47.55,25400.0,38.1254,38.1254,38.0773,38.0853,25400.0
2012-07-19 14:25:00,47.54,47.61,47.54,47.59,21600.0,38.0773,38.1334,38.0773,38.1174,21600.0
2012-07-19 14:30:00,47.59,47.6,47.51,47.59,33400.0,38.1174,38.1254,38.0533,38.1174,33400.0
2012-07-19 14:35:00,47.59,47.62,47.58,47.61,14900.0,38.1174,38.1414,38.1094,38.1334,14900.0
2012-07-19 14:40:00,47.61,47.61,47.56,47.58,45300.0,38.1334,38.1334,38.0933,38.1094,45300.0
2012-07-19 14:45:00,47.59,47.61,47.55,47.57,15800.0,38.1174,38.1334,38.0853,38.1014,15800.0
2012-07-19 14:50:00,47.57,47.59,47.55,47.55,19200.0,38.1014,38.1174,38.0853,38.0853,19200.0
2012-07-19 14:55:00,47.55,47.59,47.54,47.56,12200.0,38.0853,38.1174,38.0773,38.0933,12200.0
2012-07-19 15:00:00,47.57,47.59,47.51,47.52,23100.0,38.1014,38.1174,38.0533,38.0613,23100.0
2012-07-19 15:05:00,47.51,47.53,47.5,47.52,19700.0,38.0533,38.0693,38.0453,38.0613,19700.0
2012-07-19 15:10:00,47.51,47.55,47.5,47.55,22000.0,38.0533,38.0853,38.0453,38.0853,22000.0
2012-07-19 15:15:00,47.55,47.57,47.53,47.55,17000.0,38.0853,38.1014,38.0693,38.0853,17000.0
2012-07-19 15:20:00,47.55,47.56,47.51,47.52,24600.0,38.0853,38.0933,38.0533,38.0613,24600.0
2012-07-19 15:25:00,47.51,47.55,47.51,47.53,35200.0,38.0533,38.0853,38.0533,38.0693,35200.0
2012-07-19 15:30:00,47.53,47.53,47.51,47.52,31300.0,38.0693,38.0693,38.0533,38.0613,31300.0
2012-07-19 15:35:00,47.51,47.56,47.5,47.54,37900.0,38.0533,38.0933,38.0453,38.0773,37900.0
2012-07-19 15:40:00,47.54,47.57,47.54,47.55,26400.0,38.0773,38.1014,38.0773,38.0853,26400.0
2012-07-19 15:45:00,47.55,47.59,47.54,47.58,41500.0,38.0853,38.1174,38.0773,38.1094,41500.0
2012-07-19 15:50:00,47.58,47.59,47.5,47.5,55700.0,38.1094,38.1174,38.0453,38.0453,55700.0
2012-07-19 15:55:00,47.51,47.56,47.51,47.53,126800.0,38.0533,38.0933,38.0533,38.0693,126800.0
2012-07-20 09:30:00,47.25,47.29,46.79,46.79,162200.0,37.845,37.8771,37.4766,37.4766,162200.0
2012-07-20 09:35:00,46.8,46.94,46.8,46.94,11300.0,37.4846,37.5967,37.4846,37.5967,11300.0
2012-07-20 09:40:00,46.94,47.08,46.94,47.05,18200.0,37.5967,37.7089,37.5967,37.6849,18200.0
2012-07-20 09:45:00,47.02,47.04,46.97,46.98,44500.0,37.6608,37.6768,37.6208,37.6288,44500.0
2012-07-20 09:50:00,46.98,47.0,46.88,46.98,20300.0,37.6288,37.6448,37.5487,37.6288,20300.0
2012-07-20 09:55:00,46.98,47.02,46.95,47.01,31500.0,37.6288,37.6608,37.6048,37.6528,31500.0
2012-07-20 10:00:00,46.99,47.06,46.98,47.05,43500.0,37.6368,37.6929,37.6288,37.6849,43500.0
2012-07-20 10:05:00,47.04,47.05,46.98,47.04,26800.0,37.6768,37.6849,37.6288,37.6768,26800.0
2012-07-20 10:10:00,47.04,47.11,47.01,47.03,31900.0,37.6768,37.7329,37.6528,37.6688,31900.0
2012-07-20 10:15:00,47.02,47.04,46.95,47.0,20500.0,37.6608,37.6768,37.6048,37.6448,20500.0
2012-07-20 10:20:00,46.99,47.03,46.89,46.9,37100.0,37.6368,37.6688,37.5567,37.5647,37100.0
2012-07-20 10:25:00,46.91,46.95,46.91,46.93,21600.0,37.5727,37.6048,37.5727,37.5887,21600.0
2012-07-20 10:30:00,46.94,46.95,46.8,46.81,41900.0,37.5967,37.6048,37.4846,37.4926,41900.0
2012-07-20 10:35:00,46.8,46.8,46.67,46.68,27600.0,37.4846,37.4846,37.3805,37.3885,27600.0
2012-07-20 10:40:00,46.69,46.7,46.65,46.66,11000.0,37.3965,37.4045,37.3645,37.3725,11000.0
2012-07-20 10:45:00,46.66,46.68,46.59,46.66,39500.0,37.3725,37.3885,37.3164,37.3725,39500.0
2012-07-20 10:50:00,46.66,46.76,46.64,46.75,21400.0,37.3725,37.4526,37.3565,37.4446,21400.0
2012-07-20 10:55:00,46.76,46.8,46.75,46.8,10700.0,37.4526,37.4846,37.4446,37.4846,10700.0
2012-07-20 11:00:00,46.8,46.84,46.76,46.82,14400.0,37.4846,37.5167,37.4526,37.5006,14400.0
2012-07-20 11:05:00,46.83,46.87,46.83,46.84,17200.0,37.5086,37.5407,37.5086,37.5167,17200.0
2012-07-20 11:10:00,46.85,46.85,46.79,46.8,16500.0,37.5247,37.5247,37.4766,37.4846,16500.0
2012-07-20 11:15:00,46.8,46.86,46.74,46.75,36800.0,37.4846,37.5327,37.4366,37.4446,36800.0
2012-07-20 11:20:00,46.76,46.76,46.69,46.72,24700.0,37.4526,37.4526,37.3965,37.4205,24700.0
2012-07-20 11:25:00,46.74,46.75,46.7,46.72,15100.0,37.4366,37.4446,37.4045,37.4205,15100.0
2012-07-20 11:30:00,46.74,46.75,46.64,46.64,15800.0,37.4366,37.4446,37.3565,37.3565,15800.0
2012-07-20 11:35:00,46.63,46.72,46.63,46.7,17100.0,37.3485,37.4205,37.3485,37.4045,17100.0
2012-07-20 11:40:00,46.71,46.73,46.69,46.71,9900.0,37.4125,37.4285,37.3965,37.4125,9900.0
2012-07-20 11:45:00,46.69,46.77,46.68,46.76,35000.0,37.3965,37.4606,37.3885,37.4526,35000.0
2012-07-20 11:50:00,46.76,46.76,46.7,46.7,8600.0,37.4526,37.4526,37.4045,37.4045,8600.0
2012-07-20 11:55:00,46.7,46.73,46.7,46.72,6400.0,37.4045,37.4285,37.4045,37.4205,6400.0
2012-07-20 12:00:00,46.71,46.72,46.68,46.7,7000.0,37.4125,37.4205,37.3885,37.4045,7000.0
2012-07-20 12:05:00,46.7,46.7,46.6,46.62,12700.0,37.4045,37.4045,37.3244,37.3404,12700.0
2012-07-20 12:10:00,46.62,46.64,46.6,46.62,13800.0,37.3404,37.3565,37.3244,37.3404,13800.0
2012-07-20 12:15:00,46.62,46.63,46.58,46.59,23700.0,37.3404,37.3485,37.3084,37.3164,23700.0
2012-07-20 12:20:00,46.59,46.59,46.55,46.55,29400.0,37.3164,37.3164,37.2844,37.2844,29400.0
2012-07-20 12:25:00,46.55,46.57,46.55,46.57,7000.0,37.2844,37.3004,37.2844,37.3004,7000.0
2012-07-20 12:30:00,46.55,46.58,46.53,46.55,120600.0,37.2844,37.3084,37.2684,37.2844,120600.0
2012-07-20 12:35:00,46.55,46.59,46.47,46.55,152600.0,37.2844,37.3164,37.2203,37.2844,152600.0
2012-07-20 12:40:00,46.53,46.54,46.51,46.51,11900.0,37.2684,37.2764,37.2523,37.2523,11900.0
2012-07-20 12:45:00,46.51,46.52,46.49,46.51,5500.0,37.2523,37.2603,37.2363,37.2523,5500.0
2012-07-20 12:50:00,46.5,46.55,46.5,46.54,9900.0,37.2443,37.2844,37.2443,37.2764,9900.0
2012-07-20 12:55:00,46.54,46.58,46.53,46.56,14000.0,37.2764,37.3084,37.2684,37.2924,14000.0
2012-07-20 13:00:00,46.57,46.6,46.56,46.56,15100.0,37.3004,37.3244,37.2924,37.2924,15100.0
2012-07-20 13:05:00,46.55,46.55,46.52,46.52,5100.0,37.2844,37.2844,37.2603,37.2603,5100.0
2012-07-20 13:10:00,46.53,46.56,46.52,46.55,18400.0,37.2684,37.2924,37.2603,37.2844,18400.0
2012-07-20 13:15:00,46.54,46.55,46.52,46.53,20200.0,37.2764,37.2844,37.2603,37.2684,20200.0
2012-07-20 13:20:00,46.53,46.54,46.52,46.53,36000.0,37.2684,37.2764,37.2603,37.2684,36000.0
2012-07-20 13:25:00,46.52,46.54,46.51,46.51,23200.0,37.2603,37.2764,37.2523,37.2523,23200.0
2012-07-20 13:30:00,46.51,46.53,46.5,46.5,14100.0,37.2523,37.2684,37.2443,37.2443,14100.0
2012-07-20 13:35:00,46.5,46.52,46.48,46.51,11600.0,37.2443,37.2603,37.2283,37.2523,11600.0
2012-07-20 13:40:00,46.5,46.51,46.44,46.45,12700.0,37.2443,37.2523,37.1963,37.2043,12700.0
2012-07-20 13:45:00,46.45,46.45,46.43,46.44,14100.0,37.2043,37.2043,37.1883,37.1963,14100.0
2012-07-20 13:50:00,46.43,46.51,46.42,46.45,56500.0,37.1883,37.2523,37.1803,37.2043,56500.0
2012-07-20 13:55:00,46.45,46.49,46.44,46.48,23100.0,37.2043,37.2363,37.1963,37.2283,23100.0
2012-07-20 14:00:00,46.47,46.51,46.46,46.51,9100.0,37.2203,37.2523,37.2123,37.2523,9100.0
2012-07-20 14:05:00,46.51,46.53,46.48,46.52,23600.0,37.2523,37.2684,37.2283,37.2603,23600.0
2012-07-20 14:10:00,46.51,46.61,46.51,46.6,43500.0,37.2523,37.3324,37.2523,37.3244,43500.0
2012-07-20 14:15:00,46.6,46.63,46.59,46.63,20200.0,37.3244,37.3485,37.3164,37.3485,20200.0
2012-07-20 14:20:00,46.62,46.62,46.6,46.61,11500.0,37.3404,37.3404,37.3244,37.3324,11500.0
2012-07-20 14:25:00,46.61,46.63,46.6,46.6,7400.0,37.3324,37.3485,37.3244,37.3244,7400.0
2012-07-20 14:30:00,46.59,46.61,46.57,46.6,17000.0,37.3164,37.3324,37.3004,37.3244,17000.0
2012-07-20 14:35:00,46.6,46.6,46.51,46.51,227600.0,37.3244,37.3244,37.2523,37.2523,227600.0
2012-07-20 14:40:00,46.51,46.51,46.45,46.45,12300.0,37.2523,37.2523,37.2043,37.2043,12300.0
2012-07-20 14:45:00,46.45,46.46,46.43,46.45,18400.0,37.2043,37.2123,37.1883,37.2043,18400.0
2012-07-20 14:50:00,46.44,46.45,46.44,46.45,8900.0,37.1963,37.2043,37.1963,37.2043,8900.0
2012-07-20 14:55:00,46.44,46.45,46.37,46.38,26100.0,37.1963,37.2043,37.1402,37.1482,26100.0
2012-07-20 15:00:00,46.37,46.38,46.36,46.37,28100.0,37.1402,37.1482,37.1322,37.1402,28100.0
2012-07-20 15:05:00,46.37,46.39,46.36,46.38,27100.0,37.1402,37.1562,37.1322,37.1482,27100.0
2012-07-20 15:10:00,46.38,46.41,46.35,46.37,25500.0,37.1482,37.1722,37.1242,37.1402,25500.0
2012-07-20 15:15:00,46.37,46.39,46.36,46.37,24400.0,37.1402,37.1562,37.1322,37.1402,24400.0
2012-07-20 15:20:00,46.38,46.42,46.37,46.42,16400.0,37.1482,37.1803,37.1402,37.1803,16400.0
2012-07-20 15:25:00,46.42,46.43,46.4,46.42,35500.0,37.1803,37.1883,37.1642,37.1803,35500.0
2012-07-20 15:30:00,46.41,46.44,46.37,46.42,70300.0,37.1722,37.1963,37.1402,37.1803,70300.0
2012-07-20 15:35:00,46.43,46.44,46.42,46.43,65900.0,37.1883,37.1963,37.1803,37.1883,65900.0
2012-07-20 15:40:00,46.44,46.52,46.44,46.51,38300.0,37.1963,37.2603,37.1963,37.2523,38300.0
2012-07-20 15:45:00,46.51,46.53,46.49,46.51,79000.0,37.2523,37.2684,37.2363,37.2523,79000.0
2012-07-20 15:50:00,46.52,46.52,46.47,46.49,97100.0,37.2603,37.2603,37.2203,37.2363,97100.0
2012-07-20 15:55:00,46.49,46.5,46.43,46.5,274800.0,37.2363,37.2443,37.1883,37.2443,274800.0
2012-07-23 09:30:00,45.71,45.71,45.2,45.22,27800.0,36.6116,36.6116,36.2031,36.2191,27800.0
2012-07-23 09:35:00,45.22,45.38,45.17,45.32,13700.0,36.2191,36.3473,36.1791,36.2992,13700.0
2012-07-23 09:40:00,45.31,45.45,45.28,45.36,21300.0,36.2912,36.4033,36.2672,36.3312,21300.0
2012-07-23 09:45:00,45.33,45.47,45.3,45.41,14800.0,36.3072,36.4193,36.2832,36.3713,14800.0
2012-07-23 09:50:00,45.38,45.53,45.33,45.53,25500.0,36.3473,36.4674,36.3072,36.4674,25500.0
2012-07-23 09:55:00,45.53,45.53,45.39,45.39,16700.0,36.4674,36.4674,36.3553,36.3553,16700.0
2012-07-23 10:00:00,45.38,45.48,45.36,45.43,17900.0,36.3473,36.4274,36.3312,36.3873,17900.0
2012-07-23 10:05:00,45.45,45.46,45.37,45.4,32700.0,36.4033,36.4113,36.3393,36.3633,32700.0
2012-07-23 10:10:00,45.4,45.47,45.39,45.4,29400.0,36.3633,36.4193,36.3553,36.3633,29400.0
2012-07-23 10:15:00,45.38,45.39,45.34,45.35,22600.0,36.3473,36.3553,36.3152,36.3232,22600.0
2012-07-23 10:20:00,45.36,45.43,45.34,45.39,17500.0,36.3312,36.3873,36.3152,36.3553,17500.0
2012-07-23 10:25:00,45.39,45.41,45.38,45.39,8700.0,36.3553,36.3713,36.3473,36.3553,8700.0
2012-07-23 10:30:00,45.39,45.4,45.35,45.38,16800.0,36.3553,36.3633,36.3232,36.3473,16800.0
2012-07-23 10:35:00,45.38,45.49,45.37,45.48,14700.0,36.3473,36.4354,36.3393,36.4274,14700.0
2012-07-23 10:40:00,45.48,45.57,45.47,45.55,11700.0,36.4274,36.4994,36.4193,36.4834,11700.0
2012-07-23 10:45:00,45.56,45.58,45.53,45.54,14600.0,36.4914,36.5075,36.4674,36.4754,14600.0
2012-07-23 10:50:00,45.53,45.57,45.5,45.52,10800.0,36.4674,36.4994,36.4434,36.4594,10800.0
2012-07-23 10:55:00,45.51,45.51,45.43,45.45,23900.0,36.4514,36.4514,36.3873,36.4033,23900.0
2012-07-23 11:00:00,45.47,45.55,45.46,45.54,14700.0,36.4193,36.4834,36.4113,36.4754,14700.0
2012-07-23 11:05:00,45.55,45.6,45.53,45.59,12500.0,36.4834,36.5235,36.4674,36.5155,12500.0
2012-07-23 11:10:00,45.61,45.62,45.59,45.59,12100.0,36.5315,36.5395,36.5155,36.5155,12100.0
2012-07-23 11:15:00,45.59,45.63,45.58,45.58,13500.0,36.5155,36.5475,36.5075,36.5075,13500.0
2012-07-23 11:20:00,45.58,45.6,45.55,45.58,9000.0,36.5075,36.5235,36.4834,36.5075,9000.0
2012-07-23 11:25:00,45.56,45.66,45.56,45.66,13900.0,36.4914,36.5715,36.4914,36.5715,13900.0
2012-07-23 11:30:00,45.65,45.66,45.58,45.58,9800.0,36.5635,36.5715,36.5075,36.5075,9800.0
2012-07-23 11:35:00,45.58,45.59,45.49,45.53,24100.0,36.5075,36.5155,36.4354,36.4674,24100.0
2012-07-23 11:40:00,45.54,45.61,45.54,45.58,8400.0,36.4754,36.5315,36.4754,36.5075,8400.0
2012-07-23 11:45:00,45.58,45.63,45.58,45.62,7300.0,36.5075,36.5475,36.5075,36.5395,7300.0
2012-07-23 11:50:00,45.62,45.66,45.6,45.65,27400.0,36.5395,36.5715,36.5235,36.5635,27400.0
2012-07-23 11:55:00,45.66,45.68,45.65,45.68,5700.0,36.5715,36.5875,36.5635,36.5875,5700.0
2012-07-23 12:00:00,45.67,45.7,45.66,45.66,4600.0,36.5795,36.6036,36.5715,36.5715,4600.0
2012-07-23 12:05:00,45.65,45.69,45.6,45.63,48400.0,36.5635,36.5956,36.5235,36.5475,48400.0
2012-07-23 12:10:00,45.62,45.64,45.6,45.62,13600.0,36.5395,36.5555,36.5235,36.5395,13600.0
2012-07-23 12:15:00,45.62,45.62,45.57,45.58,7600.0,36.5395,36.5395,36.4994,36.5075,7600.0
2012-07-23 12:20:00,45.58,45.61,45.57,45.6,19700.0,36.5075,36.5315,36.4994,36.5235,19700.0
2012-07-23 12:25:00,45.6,45.6,45.57,45.58,9200.0,36.5235,36.5235,36.4994,36.5075,9200.0
2012-07-23 12:30:00,45.58,45.67,45.56,45.67,10800.0,36.5075,36.5795,36.4914,36.5795,10800.0
2012-07-23 12:35:00,45.66,45.72,45.66,45.69,14200.0,36.5715,36.6196,36.5715,36.5956,14200.0
2012-07-23 12:40:00,45.69,45.7,45.66,45.69,12900.0,36.5956,36.6036,36.5715,36.5956,12900.0
2012-07-23 12:45:00,45.69,45.73,45.67,45.71,24000.0,36.5956,36.6276,36.5795,36.6116,24000.0
2012-07-23 12:50:00,45.71,45.82,45.7,45.82,10500.0,36.6116,36.6997,36.6036,36.6997,10500.0
2012-07-23 12:55:00,45.82,45.85,45.8,45.81,10600.0,36.6997,36.7237,36.6837,36.6917,10600.0
2012-07-23 13:00:00,45.8,45.82,45.76,45.79,22000.0,36.6837,36.6997,36.6516,36.6757,22000.0
2012-07-23 13:05:00,45.8,45.8,45.76,45.77,9800.0,36.6837,36.6837,36.6516,36.6596,9800.0
2012-07-23 13:10:00,45.77,45.78,45.73,45.76,8100.0,36.6596,36.6676,36.6276,36.6516,8100.0
2012-07-23 13:15:00,45.75,45.82,45.75,45.81,8500.0,36.6436,36.6997,36.6436,36.6917,8500.0
2012-07-23 13:20:00,45.81,45.82,45.79,45.82,18400.0,36.6917,36.6997,36.6757,36.6997,18400.0
2012-07-23 13:25:00,45.81,45.81,45.79,45.81,16200.0,36.6917,36.6917,36.6757,36.6917,16200.0
2012-07-23 13:30:00,45.8,45.85,45.8,45.83,16500.0,36.6837,36.7237,36.6837,36.7077,16500.0
2012-07-23 13:35:00,45.83,45.84,45.79,45.81,9900.0,36.7077,36.7157,36.6757,36.6917,9900.0
2012-07-23 13:40:00,45.81,45.81,45.78,45.8,7500.0,36.6917,36.6917,36.6676,36.6837,7500.0
2012-07-23 13:45:00,45.8,45.81,45.78,45.78,5300.0,36.6837,36.6917,36.6676,36.6676,5300.0
2012-07-23 13:50:00,45.78,45.8,45.76,45.78,9800.0,36.6676,36.6837,36.6516,36.6676,9800.0
2012-07-23 13:55:00,45.78,45.81,45.77,45.77,4200.0,36.6676,36.6917,36.6596,36.6596,4200.0
2012-07-23 14:00:00,45.79,45.81,45.77,45.77,5100.0,36.6757,36.6917,36.6596,36.6596,5100.0
2012-07-23 14:05:00,45.78,45.82,45.77,45.77,15200.0,36.6676,36.6997,36.6596,36.6596,15200.0
2012-07-23 14:10:00,45.77,45.82,45.77,45.8,6900.0,36.6596,36.6997,36.6596,36.6837,6900.0
2012-07-23 14:15:00,45.79,45.81,45.77,45.77,23400.0,36.6757,36.6917,36.6596,36.6596,23400.0
2012-07-23 14:20:00,45.76,45.76,45.69,45.69,5100.0,36.6516,36.6516,36.5956,36.5956,5100.0
2012-07-23 14:25:00,45.68,45.71,45.66,45.68,6200.0,36.5875,36.6116,36.5715,36.5875,6200.0
2012-07-23 14:30:00,45.69,45.73,45.66,45.68,9700.0,36.5956,36.6276,36.5715,36.5875,9700.0
2012-07-23 14:35:00,45.69,45.73,45.68,45.69,10600.0,36.5956,36.6276,36.5875,36.5956,10600.0
2012-07-23 14:40:00,45.69,45.72,45.69,45.7,11100.0,36.5956,36.6196,36.5956,36.6036,11100.0
2012-07-23 14:45:00,45.7,45.72,45.7,45.7,6900.0,36.6036,36.6196,36.6036,36.6036,6900.0
2012-07-23 14:50:00,45.71,45.72,45.69,45.69,17600.0,36.6116,36.6196,36.5956,36.5956,17600.0
2012-07-23 14:55:00,45.71,45.71,45.69,45.69,7700.0,36.6116,36.6116,36.5956,36.5956,7700.0
2012-07-23 15:00:00,45.69,45.7,45.63,45.63,9900.0,36.5956,36.6036,36.5475,36.5475,9900.0
2012-07-23 15:05:00,45.64,45.71,45.62,45.67,21500.0,36.5555,36.6116,36.5395,36.5795,21500.0
2012-07-23 15:10:00,45.68,45.68,45.65,45.65,13900.0,36.5875,36.5875,36.5635,36.5635,13900.0
2012-07-23 15:15:00,45.64,45.75,45.64,45.75,13800.0,36.5555,36.6436,36.5555,36.6436,13800.0
2012-07-23 15:20:00,45.75,45.81,45.73,45.81,21500.0,36.6436,36.6917,36.6276,36.6917,21500.0
2012-07-23 15:25:00,45.81,45.92,45.81,45.91,18700.0,36.6917,36.7798,36.6917,36.7718,18700.0
2012-07-23 15:30:00,45.92,45.94,45.82,45.84,17700.0,36.7798,36.7958,36.6997,36.7157,17700.0
2012-07-23 15:35:00,45.84,45.88,45.84,45.87,25200.0,36.7157,36.7477,36.7157,36.7397,25200.0
2012-07-23 15:40:00,45.87,45.9,45.85,45.85,19200.0,36.7397,36.7638,36.7237,36.7237,19200.0
2012-07-23 15:45:00,45.86,45.96,45.86,45.92,70800.0,36.7317,36.8118,36.7317,36.7798,70800.0
2012-07-23 15:50:00,45.93,45.96,45.86,45.9,70800.0,36.7878,36.8118,36.7317,36.7638,70800.0
2012-07-23 15:55:00,45.89,45.93,45.87,45.91,187700.0,36.7557,36.7878,36.7397,36.7718,187700.0
2012-07-24 09:30:00,46.12,46.75,46.12,46.72,56400.0,36.94,37.4446,36.94,37.4205,56400.0
2012-07-24 09:35:00,46.68,46.7,46.48,46.48,15700.0,37.3885,37.4045,37.2283,37.2283,15700.0
2012-07-24 09:40:00,46.49,46.61,46.4,46.41,42000.0,37.2363,37.3324,37.1642,37.1722,42000.0
2012-07-24 09:45:00,46.4,46.48,46.38,46.4,15600.0,37.1642,37.2283,37.1482,37.1642,15600.0
2012-07-24 09:50:00,46.39,46.45,46.3,46.3,13600.0,37.1562,37.2043,37.0841,37.0841,13600.0
2012-07-24 09:55:00,46.3,46.48,46.18,46.2,55000.0,37.0841,37.2283,36.988,37.004,55000.0
2012-07-24 10:00:00,46.15,46.17,46.06,46.17,26100.0,36.964,36.98,36.8919,36.98,26100.0
2012-07-24 10:05:00,46.17,46.17,46.1,46.11,7300.0,36.98,36.98,36.9239,36.932,7300.0
2012-07-24 10:10:00,46.09,46.16,46.0,46.0,15600.0,36.9159,36.972,36.8439,36.8439,15600.0
2012-07-24 10:15:00,45.99,45.99,45.76,45.76,18100.0,36.8358,36.8358,36.6516,36.6516,18100.0
2012-07-24 10:20:00,45.76,45.83,45.71,45.78,22600.0,36.6516,36.7077,36.6116,36.6676,22600.0
2012-07-24 10:25:00,45.78,45.85,45.76,45.83,15700.0,36.6676,36.7237,36.6516,36.7077,15700.0
2012-07-24 10:30:00,45.82,45.83,45.78,45.83,22200.0,36.6997,36.7077,36.6676,36.7077,22200.0
2012-07-24 10:35:00,45.83,45.92,45.81,45.88,13000.0,36.7077,36.7798,36.6917,36.7477,13000.0
2012-07-24 10:40:00,45.87,45.87,45.72,45.73,22200.0,36.7397,36.7397,36.6196,36.6276,22200.0
2012-07-24 10:45:00,45.73,45.73,45.61,45.61,25200.0,36.6276,36.6276,36.5315,36.5315,25200.0
2012-07-24 10:50:00,45.61,45.67,45.59,45.64,35300.0,36.5315,36.5795,36.5155,36.5555,35300.0
2012-07-24 10:55:00,45.63,45.64,45.59,45.64,15800.0,36.5475,36.5555,36.5155,36.5555,15800.0
2012-07-24 11:00:00,45.63,45.67,45.58,45.66,22200.0,36.5475,36.5795,36.5075,36.5715,22200.0
2012-07-24 11:05:00,45.66,45.67,45.52,45.58,12200.0,36.5715,36.5795,36.4594,36.5075,12200.0
2012-07-24 11:10:00,45.57,45.59,45.47,45.59,51300.0,36.4994,36.5155,36.4193,36.5155,51300.0
2012-07-24 11:15:00,45.6,45.77,45.6,45.76,18600.0,36.5235,36.6596,36.5235,36.6516,18600.0
2012-07-24 11:20:00,45.76,45.87,45.76,45.87,12100.0,36.6516,36.7397,36.6516,36.7397,12100.0
2012-07-24 11:25:00,45.87,45.91,45.8,45.82,15000.0,36.7397,36.7718,36.6837,36.6997,15000.0
2012-07-24 11:30:00,45.82,45.83,45.76,45.76,6300.0,36.6997,36.7077,36.6516,36.6516,6300.0
2012-07-24 11:35:00,45.78,45.84,45.62,45.65,20000.0,36.6676,36.7157,36.5395,36.5635,20000.0
2012-07-24 11:40:00,45.67,45.69,45.6,45.6,46500.0,36.5795,36.5956,36.5235,36.5235,46500.0
2012-07-24 11:45:00,45.62,45.72,45.62,45.7,10000.0,36.5395,36.6196,36.5395,36.6036,10000.0
2012-07-24 11:50:00,45.69,45.7,45.66,45.69,22100.0,36.5956,36.6036,36.5715,36.5956,22100.0
2012-07-24 11:55:00,45.69,45.76,45.68,45.75,29900.0,36.5956,36.6516,36.5875,36.6436,29900.0
2012-07-24 12:00:00,45.73,45.75,45.53,45.53,23400.0,36.6276,36.6436,36.4674,36.4674,23400.0
2012-07-24 12:05:00,45.49,45.6,45.49,45.59,6700.0,36.4354,36.5235,36.4354,36.5155,6700.0
2012-07-24 12:10:00,45.58,45.68,45.57,45.61,9600.0,36.5075,36.5875,36.4994,36.5315,9600.0
2012-07-24 12:15:00,45.62,45.62,45.53,45.55,5000.0,36.5395,36.5395,36.4674,36.4834,5000.0
2012-07-24 12:20:00,45.54,45.57,45.35,45.42,23900.0,36.4754,36.4994,36.3232,36.3793,23900.0
2012-07-24 12:25:00,45.43,45.47,45.37,45.39,40600.0,36.3873,36.4193,36.3393,36.3553,40600.0
2012-07-24 12:30:00,45.38,45.4,45.36,45.39,13200.0,36.3473,36.3633,36.3312,36.3553,13200.0
2012-07-24 12:35:00,45.39,45.45,45.36,45.42,36100.0,36.3553,36.4033,36.3312,36.3793,36100.0
2012-07-24 12:40:00,45.41,45.58,45.41,45.58,13000.0,36.3713,36.5075,36.3713,36.5075,13000.0
2012-07-24 12:45:00,45.6,45.62,45.53,45.55,10500.0,36.5235,36.5395,36.4674,36.4834,10500.0
2012-07-24 12:50:00,45.54,45.62,45.52,45.6,8400.0,36.4754,36.5395,36.4594,36.5235,8400.0
2012-07-24 12:55:00,45.6,45.65,45.58,45.63,15800.0,36.5235,36.5635,36.5075,36.5475,15800.0
2012-07-24 13:00:00,45.63,45.65,45.49,45.49,25300.0,36.5475,36.5635,36.4354,36.4354,25300.0
2012-07-24 13:05:00,45.49,45.5,45.45,45.47,9400.0,36.4354,36.4434,36.4033,36.4193,9400.0
2012-07-24 13:10:00,45.47,45.59,45.46,45.59,13300.0,36.4193,36.5155,36.4113,36.5155,13300.0
2012-07-24 13:15:00,45.62,45.62,45.54,45.55,6800.0,36.5395,36.5395,36.4754,36.4834,6800.0
2012-07-24 13:20:00,45.55,45.55,45.47,45.53,9700.0,36.4834,36.4834,36.4193,36.4674,9700.0
2012-07-24 13:25:00,45.53,45.54,45.48,45.51,18500.0,36.4674,36.4754,36.4274,36.4514,18500.0
2012-07-24 13:30:00,45.5,45.55,45.49,45.53,7900.0,36.4434,36.4834,36.4354,36.4674,7900.0
2012-07-24 13:35:00,45.54,45.54,45.48,45.51,8300.0,36.4754,36.4754,36.4274,36.4514,8300.0
2012-07-24 13:40:00,45.5,45.54,45.5,45.52,9800.0,36.4434,36.4754,36.4434,36.4594,9800.0
2012-07-24 13:45:00,45.52,45.56,45.51,45.51,8200.0,36.4594,36.4914,36.4514,36.4514,8200.0
2012-07-24 13:50:00,45.5,45.59,45.5,45.58,19000.0,36.4434,36.5155,36.4434,36.5075,19000.0
2012-07-24 13:55:00,45.58,45.61,45.53,45.55,9000.0,36.5075,36.5315,36.4674,36.4834,9000.0
2012-07-24 14:00:00,45.55,45.55,45.42,45.45,8000.0,36.4834,36.4834,36.3793,36.4033,8000.0
2012-07-24 14:05:00,45.46,45.52,45.44,45.46,10500.0,36.4113,36.4594,36.3953,36.4113,10500.0
2012-07-24 14:10:00,45.44,45.44,45.39,45.4,9900.0,36.3953,36.3953,36.3553,36.3633,9900.0
2012-07-24 14:15:00,45.4,45.4,45.36,45.36,15800.0,36.3633,36.3633,36.3312,36.3312,15800.0
2012-07-24 14:20:00,45.36,45.36,45.29,45.29,8200.0,36.3312,36.3312,36.2752,36.2752,8200.0
2012-07-24 14:25:00,45.28,45.32,45.19,45.19,22500.0,36.2672,36.2992,36.1951,36.1951,22500.0
2012-07-24 14:30:00,45.2,45.28,45.14,45.28,15200.0,36.2031,36.2672,36.155,36.2672,15200.0
2012-07-24 14:35:00,45.27,45.3,45.27,45.29,22200.0,36.2592,36.2832,36.2592,36.2752,22200.0
2012-07-24 14:40:00,45.28,45.3,45.27,45.29,10300.0,36.2672,36.2832,36.2592,36.2752,10300.0
2012-07-24 14:45:00,45.28,45.29,45.26,45.29,16600.0,36.2672,36.2752,36.2511,36.2752,16600.0
2012-07-24 14:50:00,45.29,45.29,45.15,45.15,29400.0,36.2752,36.2752,36.163,36.163,29400.0
2012-07-24 14:55:00,45.15,45.19,45.11,45.19,43300.0,36.163,36.1951,36.131,36.1951,43300.0
2012-07-24 15:00:00,45.19,45.2,45.17,45.2,24100.0,36.1951,36.2031,36.1791,36.2031,24100.0
2012-07-24 15:05:00,45.2,45.22,45.13,45.14,37600.0,36.2031,36.2191,36.147,36.155,37600.0
2012-07-24 15:10:00,45.14,45.2,45.09,45.13,32100.0,36.155,36.2031,36.115,36.147,32100.0
2012-07-24 15:15:00,45.14,45.18,45.1,45.1,20200.0,36.155,36.1871,36.123,36.123,20200.0
2012-07-24 15:20:00,45.11,45.27,45.11,45.25,31700.0,36.131,36.2592,36.131,36.2431,31700.0
2012-07-24 15:25:00,45.25,45.26,45.22,45.26,81100.0,36.2431,36.2511,36.2191,36.2511,81100.0
2012-07-24 15:30:00,45.26,45.27,45.2,45.23,85600.0,36.2511,36.2592,36.2031,36.2271,85600.0
2012-07-24 15:35:00,45.23,45.25,45.17,45.23,77800.0,36.2271,36.2431,36.1791,36.2271,77800.0
2012-07-24 15:40:00,45.23,45.24,45.12,45.12,89800.0,36.2271,36.2351,36.139,36.139,89800.0
2012-07-24 15:45:00,45.12,45.13,44.98,45.01,282000.0,36.139,36.147,36.0269,36.0509,282000.0
2012-07-24 15:50:00,45.01,45.25,44.98,45.22,170300.0,36.0509,36.2431,36.0269,36.2191,170300.0
2012-07-24 15:55:00,45.23,45.36,45.19,45.32,110300.0,36.2271,36.3312,36.1951,36.2992,110300.0
2012-07-25 09:30:00,45.5,46.58,45.5,46.53,64000.0,36.4434,37.3084,36.4434,37.2684,64000.0
2012-07-25 09:35:00,46.51,46.91,46.48,46.63,62000.0,37.2523,37.5727,37.2283,37.3485,62000.0
2012-07-25 09:40:00,46.59,46.67,46.5,46.51,70100.0,37.3164,37.3805,37.2443,37.2523,70100.0
2012-07-25 09:45:00,46.5,46.53,46.37,46.5,159000.0,37.2443,37.2684,37.1402,37.2443,159000.0
2012-07-25 09:50:00,46.5,46.69,46.48,46.65,47600.0,37.2443,37.3965,37.2283,37.3645,47600.0
2012-07-25 09:55:00,46.65,46.89,46.59,46.85,43000.0,37.3645,37.5567,37.3164,37.5247,43000.0
2012-07-25 10:00:00,46.82,46.85,46.71,46.8,93200.0,37.5006,37.5247,37.4125,37.4846,93200.0
2012-07-25 10:05:00,46.79,46.91,46.77,46.83,40800.0,37.4766,37.5727,37.4606,37.5086,40800.0
2012-07-25 10:10:00,46.81,46.87,46.72,46.82,59700.0,37.4926,37.5407,37.4205,37.5006,59700.0
2012-07-25 10:15:00,46.81,46.81,46.74,46.77,42300.0,37.4926,37.4926,37.4366,37.4606,42300.0
2012-07-25 10:20:00,46.77,46.84,46.74,46.81,57600.0,37.4606,37.5167,37.4366,37.4926,57600.0
2012-07-25 10:25:00,46.8,46.99,46.75,46.98,33700.0,37.4846,37.6368,37.4446,37.6288,33700.0
2012-07-25 10:30:00,46.97,47.06,46.86,47.05,43400.0,37.6208,37.6929,37.5327,37.6849,43400.0
2012-07-25 10:35:00,47.04,47.24,46.96,47.13,56700.0,37.6768,37.837,37.6128,37.7489,56700.0
2012-07-25 10:40:00,47.13,47.17,46.96,46.99,50500.0,37.7489,37.781,37.6128,37.6368,50500.0
2012-07-25 10:45:00,47.0,47.07,46.89,47.06,70400.0,37.6448,37.7009,37.5567,37.6929,70400.0
2012-07-25 10:50:00,47.05,47.1,47.01,47.05,42600.0,37.6849,37.7249,37.6528,37.6849,42600.0
2012-07-25 10:55:00,47.05,47.17,47.04,47.14,152000.0,37.6849,37.781,37.6768,37.7569,152000.0
2012-07-25 11:00:00,47.13,47.16,47.1,47.12,48600.0,37.7489,37.773,37.7249,37.7409,48600.0
2012-07-25 11:05:00,47.12,47.13,46.85,46.89,166700.0,37.7409,37.7489,37.5247,37.5567,166700.0
2012-07-25 11:10:00,46.91,46.99,46.78,46.89,37700.0,37.5727,37.6368,37.4686,37.5567,37700.0
2012-07-25 11:15:00,46.9,46.97,46.84,46.94,55300.0,37.5647,37.6208,37.5167,37.5967,55300.0
2012-07-25 11:20:00,46.93,46.95,46.89,46.93,57100.0,37.5887,37.6048,37.5567,37.5887,57100.0
2012-07-25 11:25:00,46.94,47.09,46.92,46.92,38000.0,37.5967,37.7169,37.5807,37.5807,38000.0
2012-07-25 11:30:00,46.92,46.97,46.9,46.94,15600.0,37.5807,37.6208,37.5647,37.5967,15600.0
2012-07-25 11:35:00,46.94,47.04,46.91,47.02,17100.0,37.5967,37.6768,37.5727,37.6608,17100.0
2012-07-25 11:40:00,47.02,47.03,47.0,47.0,18700.0,37.6608,37.6688,37.6448,37.6448,18700.0
2012-07-25 11:45:00,47.0,47.1,47.0,47.01,15800.0,37.6448,37.7249,37.6448,37.6528,15800.0
2012-07-25 11:50:00,47.01,47.08,46.99,47.06,45900.0,37.6528,37.7089,37.6368,37.6929,45900.0
2012-07-25 11:55:00,47.06,47.07,46.99,46.99,78700.0,37.6929,37.7009,37.6368,37.6368,78700.0
2012-07-25 12:00:00,47.0,47.09,47.0,47.09,29900.0,37.6448,37.7169,37.6448,37.7169,29900.0
2012-07-25 12:05:00,47.07,47.08,47.04,47.06,41200.0,37.7009,37.7089,37.6768,37.6929,41200.0
2012-07-25 12:10:00,47.06,47.17,47.0,47.16,45100.0,37.6929,37.781,37.6448,37.773,45100.0
2012-07-25 12:15:00,47.14,47.24,47.14,47.22,88800.0,37.7569,37.837,37.7569,37.821,88800.0
2012-07-25 12:20:00,47.23,47.3,47.23,47.29,13500.0,37.829,37.8851,37.829,37.8771,13500.0
2012-07-25 12:25:00,47.29,47.37,47.28,47.35,211000.0,37.8771,37.9412,37.8691,37.9251,211000.0
2012-07-25 12:30:00,47.35,47.47,47.34,47.45,23200.0,37.9251,38.0213,37.9171,38.0052,23200.0
2012-07-25 12:35:00,47.44,47.5,47.43,47.45,44600.0,37.9972,38.0453,37.9892,38.0052,44600.0
2012-07-25 12:40:00,47.46,47.5,47.44,47.48,20500.0,38.0132,38.0453,37.9972,38.0293,20500.0
2012-07-25 12:45:00,47.47,47.49,47.45,47.48,17100.0,38.0213,38.0373,38.0052,38.0293,17100.0
2012-07-25 12:50:00,47.48,47.55,47.46,47.53,50300.0,38.0293,38.0853,38.0132,38.0693,50300.0
2012-07-25 12:55:00,47.54,47.58,47.51,47.58,34100.0,38.0773,38.1094,38.0533,38.1094,34100.0
2012-07-25 13:00:00,47.57,47.71,47.57,47.68,27200.0,38.1014,38.2135,38.1014,38.1895,27200.0
2012-07-25 13:05:00,47.69,47.83,47.69,47.81,36000.0,38.1975,38.3096,38.1975,38.2936,36000.0
2012-07-25 13:10:00,47.8,47.9,47.8,47.85,52500.0,38.2856,38.3657,38.2856,38.3256,52500.0
2012-07-25 13:15:00,47.86,47.93,47.85,47.9,49400.0,38.3336,38.3897,38.3256,38.3657,49400.0
2012-07-25 13:20:00,47.91,48.0,47.89,47.98,50100.0,38.3737,38.4458,38.3577,38.4297,50100.0
2012-07-25 13:25:00,47.98,47.99,47.93,47.97,35400.0,38.4297,38.4378,38.3897,38.4217,35400.0
2012-07-25 13:30:00,47.98,48.32,47.98,48.29,131600.0,38.4297,38.7021,38.4297,38.678,131600.0
2012-07-25 13:35:00,48.3,48.51,48.3,48.38,111800.0,38.686,38.8542,38.686,38.7501,111800.0
2012-07-25 13:40:00,48.38,48.41,48.22,48.27,35100.0,38.7501,38.7742,38.622,38.662,35100.0
2012-07-25 13:45:00,48.27,48.3,48.15,48.16,30500.0,38.662,38.686,38.5659,38.5739,30500.0
2012-07-25 13:50:00,48.15,48.27,48.15,48.21,28500.0,38.5659,38.662,38.5659,38.614,28500.0
2012-07-25 13:55:00,48.22,48.23,48.16,48.19,21000.0,38.622,38.63,38.5739,38.5979,21000.0
2012-07-25 14:00:00,48.2,48.22,48.08,48.11,25100.0,38.606,38.622,38.5098,38.5339,25100.0
2012-07-25 14:05:00,48.11,48.12,47.99,48.0,30200.0,38.5339,38.5419,38.4378,38.4458,30200.0
2012-07-25 14:10:00,48.0,48.09,47.97,48.05,32100.0,38.4458,38.5178,38.4217,38.4858,32100.0
2012-07-25 14:15:00,48.05,48.05,47.96,48.02,24200.0,38.4858,38.4858,38.4137,38.4618,24200.0
2012-07-25 14:20:00,48.01,48.05,48.01,48.05,20600.0,38.4538,38.4858,38.4538,38.4858,20600.0
2012-07-25 14:25:00,48.05,48.05,48.01,48.03,11900.0,38.4858,38.4858,38.4538,38.4698,11900.0
2012-07-25 14:30:00,48.03,48.04,47.97,48.0,24800.0,38.4698,38.4778,38.4217,38.4458,24800.0
2012-07-25 14:35:00,48.0,48.0,47.95,47.96,44100.0,38.4458,38.4458,38.4057,38.4137,44100.0
2012-07-25 14:40:00,47.95,48.0,47.91,47.95,20400.0,38.4057,38.4458,38.3737,38.4057,20400.0
2012-07-25 14:45:00,47.94,48.0,47.92,47.96,13500.0,38.3977,38.4458,38.3817,38.4137,13500.0
2012-07-25 14:50:00,47.94,47.98,47.92,47.93,15400.0,38.3977,38.4297,38.3817,38.3897,15400.0
2012-07-25 14:55:00,47.93,47.97,47.91,47.91,31300.0,38.3897,38.4217,38.3737,38.3737,31300.0
2012-07-25 15:00:00,47.92,47.97,47.88,47.88,23000.0,38.3817,38.4217,38.3496,38.3496,23000.0
2012-07-25 15:05:00,47.88,47.93,47.88,47.9,37300.0,38.3496,38.3897,38.3496,38.3657,37300.0
2012-07-25 15:10:00,47.9,47.91,47.76,47.76,36200.0,38.3657,38.3737,38.2535,38.2535,36200.0
2012-07-25 15:15:00,47.77,47.87,47.76,47.86,31800.0,38.2615,38.3416,38.2535,38.3336,31800.0
2012-07-25 15:20:00,47.86,47.89,47.81,47.86,55600.0,38.3336,38.3577,38.2936,38.3336,55600.0
2012-07-25 15:25:00,47.85,47.85,47.79,47.84,41000.0,38.3256,38.3256,38.2776,38.3176,41000.0
2012-07-25 15:30:00,47.84,47.84,47.72,47.74,38400.0,38.3176,38.3176,38.2215,38.2375,38400.0
2012-07-25 15:35:00,47.74,47.79,47.74,47.77,43500.0,38.2375,38.2776,38.2375,38.2615,43500.0
2012-07-25 15:40:00,47.77,47.79,47.7,47.72,61500.0,38.2615,38.2776,38.2055,38.2215,61500.0
2012-07-25 15:45:00,47.72,47.77,47.67,47.68,57600.0,38.2215,38.2615,38.1814,38.1895,57600.0
2012-07-25 15:50:00,47.68,47.78,47.67,47.75,60500.0,38.1895,38.2696,38.1814,38.2455,60500.0
2012-07-25 15:55:00,47.76,47.82,47.72,47.81,129600.0,38.2535,38.3016,38.2215,38.2936,129600.0
2012-07-26 09:30:00,48.2,48.2,47.24,47.42,68200.0,38.606,38.606,37.837,37.9812,68200.0
2012-07-26 09:35:00,47.39,47.61,47.39,47.59,70600.0,37.9572,38.1334,37.9572,38.1174,70600.0
2012-07-26 09:40:00,47.61,47.66,47.4,47.5,87000.0,38.1334,38.1734,37.9652,38.0453,87000.0
2012-07-26 09:45:00,47.5,47.51,47.35,47.42,68900.0,38.0453,38.0533,37.9251,37.9812,68900.0
2012-07-26 09:50:00,47.44,47.5,47.34,47.4,99800.0,37.9972,38.0453,37.9171,37.9652,99800.0
2012-07-26 09:55:00,47.4,47.4,47.33,47.37,35800.0,37.9652,37.9652,37.9091,37.9412,35800.0
2012-07-26 10:00:00,47.37,47.47,47.32,47.38,33900.0,37.9412,38.0213,37.9011,37.9492,33900.0
2012-07-26 10:05:00,47.37,47.46,47.36,47.46,55600.0,37.9412,38.0132,37.9332,38.0132,55600.0
2012-07-26 10:10:00,47.47,47.51,47.46,47.49,41600.0,38.0213,38.0533,38.0132,38.0373,41600.0
2012-07-26 10:15:00,47.48,47.48,47.36,47.37,42700.0,38.0293,38.0293,37.9332,37.9412,42700.0
2012-07-26 10:20:00,47.37,47.4,47.34,47.34,27000.0,37.9412,37.9652,37.9171,37.9171,27000.0
2012-07-26 10:25:00,47.35,47.38,47.19,47.19,44500.0,37.9251,37.9492,37.797,37.797,44500.0
2012-07-26 10:30:00,47.19,47.21,46.96,46.98,79900.0,37.797,37.813,37.6128,37.6288,79900.0
2012-07-26 10:35:00,47.0,47.1,46.91,47.08,55800.0,37.6448,37.7249,37.5727,37.7089,55800.0
2012-07-26 10:40:00,47.08,47.13,47.06,47.08,41600.0,37.7089,37.7489,37.6929,37.7089,41600.0
2012-07-26 10:45:00,47.08,47.12,47.08,47.12,29800.0,37.7089,37.7409,37.7089,37.7409,29800.0
2012-07-26 10:50:00,47.12,47.12,47.05,47.08,28400.0,37.7409,37.7409,37.6849,37.7089,28400.0
2012-07-26 10:55:00,47.07,47.12,47.06,47.12,34100.0,37.7009,37.7409,37.6929,37.7409,34100.0
2012-07-26 11:00:00,47.12,47.17,47.07,47.09,46300.0,37.7409,37.781,37.7009,37.7169,46300.0
2012-07-26 11:05:00,47.09,47.1,46.87,46.92,87300.0,37.7169,37.7249,37.5407,37.5807,87300.0
2012-07-26 11:10:00,46.92,46.92,46.85,46.85,59400.0,37.5807,37.5807,37.5247,37.5247,59400.0
2012-07-26 11:15:00,46.85,46.86,46.74,46.82,56400.0,37.5247,37.5327,37.4366,37.5006,56400.0
2012-07-26 11:20:00,46.82,46.82,46.6,46.66,68000.0,37.5006,37.5006,37.3244,37.3725,68000.0
2012-07-26 11:25:00,46.64,46.83,46.63,46.7,79500.0,37.3565,37.5086,37.3485,37.4045,79500.0
2012-07-26 11:30:00,46.7,46.79,46.61,46.79,77000.0,37.4045,37.4766,37.3324,37.4766,77000.0
2012-07-26 11:35:00,46.77,46.82,46.71,46.75,37900.0,37.4606,37.5006,37.4125,37.4446,37900.0
2012-07-26 11:40:00,46.75,46.77,46.61,46.65,19100.0,37.4446,37.4606,37.3324,37.3645,19100.0
2012-07-26 11:45:00,46.65,46.73,46.59,46.73,34200.0,37.3645,37.4285,37.3164,37.4285,34200.0
2012-07-26 11:50:00,46.74,46.82,46.73,46.8,27200.0,37.4366,37.5006,37.4285,37.4846,27200.0
2012-07-26 11:55:00,46.8,46.85,46.79,46.84,21400.0,37.4846,37.5247,37.4766,37.5167,21400.0
2012-07-26 12:00:00,46.84,46.89,46.8,46.82,36400.0,37.5167,37.5567,37.4846,37.5006,36400.0
2012-07-26 12:05:00,46.82,47.0,46.81,47.0,65600.0,37.5006,37.6448,37.4926,37.6448,65600.0
2012-07-26 12:10:00,47.0,47.03,46.95,47.0,48400.0,37.6448,37.6688,37.6048,37.6448,48400.0
2012-07-26 12:15:00,47.0,47.08,46.99,47.07,30900.0,37.6448,37.7089,37.6368,37.7009,30900.0
2012-07-26 12:20:00,47.07,47.11,47.03,47.11,23900.0,37.7009,37.7329,37.6688,37.7329,23900.0
2012-07-26 12:25:00,47.1,47.11,47.06,47.07,45600.0,37.7249,37.7329,37.6929,37.7009,45600.0
2012-07-26 12:30:00,47.08,47.13,47.06,47.13,53500.0,37.7089,37.7489,37.6929,37.7489,53500.0
2012-07-26 12:35:00,47.13,47.2,47.1,47.19,35300.0,37.7489,37.805,37.7249,37.797,35300.0
2012-07-26 12:40:00,47.2,47.24,47.19,47.24,29500.0,37.805,37.837,37.797,37.837,29500.0
2012-07-26 12:45:00,47.23,47.3,47.21,47.26,35400.0,37.829,37.8851,37.813,37.8531,35400.0
2012-07-26 12:50:00,47.25,47.32,47.25,47.3,43900.0,37.845,37.9011,37.845,37.8851,43900.0
2012-07-26 12:55:00,47.3,47.38,47.3,47.35,26300.0,37.8851,37.9492,37.8851,37.9251,26300.0
2012-07-26 13:00:00,47.34,47.39,47.31,47.39,17600.0,37.9171,37.9572,37.8931,37.9572,17600.0
2012-07-26 13:05:00,47.37,47.4,47.34,47.37,15900.0,37.9412,37.9652,37.9171,37.9412,15900.0
2012-07-26 13:10:00,47.37,47.41,47.34,47.38,20700.0,37.9412,37.9732,37.9171,37.9492,20700.0
2012-07-26 13:15:00,47.37,47.41,47.37,47.38,18100.0,37.9412,37.9732,37.9412,37.9492,18100.0
2012-07-26 13:20:00,47.39,47.45,47.36,47.45,28000.0,37.9572,38.0052,37.9332,38.0052,28000.0
2012-07-26 13:25:00,47.46,47.51,47.45,47.45,36800.0,38.0132,38.0533,38.0052,38.0052,36800.0
2012-07-26 13:30:00,47.46,47.48,47.44,47.45,22100.0,38.0132,38.0293,37.9972,38.0052,22100.0
2012-07-26 13:35:00,47.45,47.47,47.42,47.46,65900.0,38.0052,38.0213,37.9812,38.0132,65900.0
2012-07-26 13:40:00,47.46,47.46,47.45,47.45,10400.0,38.0132,38.0132,38.0052,38.0052,10400.0
2012-07-26 13:45:00,47.45,47.49,47.45,47.47,14900.0,38.0052,38.0373,38.0052,38.0213,14900.0
2012-07-26 13:50:00,47.47,47.48,47.44,47.45,62900.0,38.0213,38.0293,37.9972,38.0052,62900.0
2012-07-26 13:55:00,47.45,47.47,47.42,47.42,16500.0,38.0052,38.0213,37.9812,37.9812,16500.0
2012-07-26 14:00:00,47.42,47.45,47.36,47.45,46000.0,37.9812,38.0052,37.9332,38.0052,46000.0
2012-07-26 14:05:00,47.44,47.47,47.44,47.46,9900.0,37.9972,38.0213,37.9972,38.0132,9900.0
2012-07-26 14:10:00,47.45,47.47,47.45,47.45,19700.0,38.0052,38.0213,38.0052,38.0052,19700.0
2012-07-26 14:15:00,47.45,47.46,47.44,47.45,10500.0,38.0052,38.0132,37.9972,38.0052,10500.0
2012-07-26 14:20:00,47.45,47.48,47.42,47.42,79400.0,38.0052,38.0293,37.9812,37.9812,79400.0
2012-07-26 14:25:00,47.42,47.45,47.42,47.43,13800.0,37.9812,38.0052,37.9812,37.9892,13800.0
2012-07-26 14:30:00,47.43,47.46,47.41,47.44,31000.0,37.9892,38.0132,37.9732,37.9972,31000.0
2012-07-26 14:35:00,47.45,47.51,47.44,47.49,53200.0,38.0052,38.0533,37.9972,38.0373,53200.0
2012-07-26 14:40:00,47.49,47.5,47.48,47.49,10300.0,38.0373,38.0453,38.0293,38.0373,10300.0
2012-07-26 14:45:00,47.49,47.51,47.49,47.49,31100.0,38.0373,38.0533,38.0373,38.0373,31100.0
2012-07-26 14:50:00,47.49,47.53,47.49,47.5,49400.0,38.0373,38.0693,38.0373,38.0453,49400.0
2012-07-26 14:55:00,47.5,47.51,47.46,47.47,29400.0,38.0453,38.0533,38.0132,38.0213,29400.0
2012-07-26 15:00:00,47.47,47.49,47.47,47.48,17300.0,38.0213,38.0373,38.0213,38.0293,17300.0
2012-07-26 15:05:00,47.48,47.49,47.46,47.48,35200.0,38.0293,38.0373,38.0132,38.0293,35200.0
2012-07-26 15:10:00,47.48,47.56,47.48,47.54,32400.0,38.0293,38.0933,38.0293,38.0773,32400.0
2012-07-26 15:15:00,47.54,47.57,47.49,47.49,53100.0,38.0773,38.1014,38.0373,38.0373,53100.0
2012-07-26 15:20:00,47.48,47.49,47.41,47.42,35100.0,38.0293,38.0373,37.9732,37.9812,35100.0
2012-07-26 15:25:00,47.41,47.48,47.41,47.48,43500.0,37.9732,38.0293,37.9732,38.0293,43500.0
2012-07-26 15:30:00,47.48,47.51,47.47,47.5,61900.0,38.0293,38.0533,38.0213,38.0453,61900.0
2012-07-26 15:35:00,47.5,47.5,47.48,47.49,40800.0,38.0453,38.0453,38.0293,38.0373,40800.0
2012-07-26 15:40:00,47.49,47.52,47.48,47.49,98600.0,38.0373,38.0613,38.0293,38.0373,98600.0
2012-07-26 15:45:00,47.48,47.55,47.48,47.53,111000.0,38.0293,38.0853,38.0293,38.0693,111000.0
2012-07-26 15:50:00,47.52,47.53,47.46,47.46,53800.0,38.0613,38.0693,38.0132,38.0132,53800.0
2012-07-26 15:55:00,47.46,47.52,47.45,47.47,147300.0,38.0132,38.0613,38.0052,38.0213,147300.0
2012-07-27 09:30:00,47.5,47.52,47.43,47.44,47000.0,38.0453,38.0613,37.9892,37.9972,47000.0
2012-07-27 09:35:00,47.46,47.5,47.44,47.48,20700.0,38.0132,38.0453,37.9972,38.0293,20700.0
2012-07-27 09:40:00,47.48,47.48,47.31,47.31,7700.0,38.0293,38.0293,37.8931,37.8931,7700.0
2012-07-27 09:45:00,47.31,47.48,47.31,47.48,20000.0,37.8931,38.0293,37.8931,38.0293,20000.0
2012-07-27 09:50:00,47.44,47.53,47.4,47.52,19100.0,37.9972,38.0693,37.9652,38.0613,19100.0
2012-07-27 09:55:00,47.52,47.52,47.41,47.44,36100.0,38.0613,38.0613,37.9732,37.9972,36100.0
2012-07-27 10:00:00,47.45,47.5,47.43,47.44,37100.0,38.0052,38.0453,37.9892,37.9972,37100.0
2012-07-27 10:05:00,47.43,47.44,47.38,47.41,21100.0,37.9892,37.9972,37.9492,37.9732,21100.0
2012-07-27 10:10:00,47.38,47.43,47.36,47.39,16700.0,37.9492,37.9892,37.9332,37.9572,16700.0
2012-07-27 10:15:00,47.38,47.41,47.33,47.41,16000.0,37.9492,37.9732,37.9091,37.9732,16000.0
2012-07-27 10:20:00,47.4,47.46,47.37,47.37,16600.0,37.9652,38.0132,37.9412,37.9412,16600.0
2012-07-27 10:25:00,47.37,47.48,47.37,47.46,18100.0,37.9412,38.0293,37.9412,38.0132,18100.0
2012-07-27 10:30:00,47.46,47.5,47.44,47.47,22300.0,38.0132,38.0453,37.9972,38.0213,22300.0
2012-07-27 10:35:00,47.47,47.5,47.47,47.49,15000.0,38.0213,38.0453,38.0213,38.0373,15000.0
2012-07-27 10:40:00,47.48,47.52,47.48,47.5,25300.0,38.0293,38.0613,38.0293,38.0453,25300.0
2012-07-27 10:45:00,47.5,47.51,47.47,47.48,36200.0,38.0453,38.0533,38.0213,38.0293,36200.0
2012-07-27 10:50:00,47.49,47.5,47.48,47.5,17300.0,38.0373,38.0453,38.0293,38.0453,17300.0
2012-07-27 10:55:00,47.5,47.64,47.5,47.59,45800.0,38.0453,38.1574,38.0453,38.1174,45800.0
2012-07-27 11:00:00,47.59,47.6,47.57,47.58,26700.0,38.1174,38.1254,38.1014,38.1094,26700.0
2012-07-27 11:05:00,47.58,47.6,47.54,47.56,23300.0,38.1094,38.1254,38.0773,38.0933,23300.0
2012-07-27 11:10:00,47.56,47.57,47.52,47.55,18200.0,38.0933,38.1014,38.0613,38.0853,18200.0
2012-07-27 11:15:00,47.56,47.58,47.55,47.57,22400.0,38.0933,38.1094,38.0853,38.1014,22400.0
2012-07-27 11:20:00,47.57,47.58,47.56,47.57,34300.0,38.1014,38.1094,38.0933,38.1014,34300.0
2012-07-27 11:25:00,47.57,47.6,47.51,47.51,52600.0,38.1014,38.1254,38.0533,38.0533,52600.0
2012-07-27 11:30:00,47.51,47.52,47.48,47.48,27300.0,38.0533,38.0613,38.0293,38.0293,27300.0
2012-07-27 11:35:00,47.49,47.5,47.48,47.48,14200.0,38.0373,38.0453,38.0293,38.0293,14200.0
2012-07-27 11:40:00,47.49,47.5,47.48,47.49,16800.0,38.0373,38.0453,38.0293,38.0373,16800.0
2012-07-27 11:45:00,47.5,47.5,47.48,47.5,16700.0,38.0453,38.0453,38.0293,38.0453,16700.0
2012-07-27 11:50:00,47.5,47.5,47.46,47.5,26800.0,38.0453,38.0453,38.0132,38.0453,26800.0
2012-07-27 11:55:00,47.5,47.51,47.49,47.5,13400.0,38.0453,38.0533,38.0373,38.0453,13400.0
2012-07-27 12:00:00,47.5,47.51,47.49,47.49,23000.0,38.0453,38.0533,38.0373,38.0373,23000.0
2012-07-27 12:05:00,47.5,47.5,47.46,47.48,36900.0,38.0453,38.0453,38.0132,38.0293,36900.0
2012-07-27 12:10:00,47.48,47.49,47.48,47.48,14500.0,38.0293,38.0373,38.0293,38.0293,14500.0
2012-07-27 12:15:00,47.47,47.48,47.46,47.46,18300.0,38.0213,38.0293,38.0132,38.0132,18300.0
2012-07-27 12:20:00,47.46,47.49,47.46,47.48,23600.0,38.0132,38.0373,38.0132,38.0293,23600.0
2012-07-27 12:25:00,47.48,47.5,47.48,47.5,28800.0,38.0293,38.0453,38.0293,38.0453,28800.0
2012-07-27 12:30:00,47.49,47.55,47.46,47.48,104900.0,38.0373,38.0853,38.0132,38.0293,104900.0
2012-07-27 12:35:00,47.48,47.5,47.44,47.44,8600.0,38.0293,38.0453,37.9972,37.9972,8600.0
2012-07-27 12:40:00,47.45,47.47,47.44,47.44,15500.0,38.0052,38.0213,37.9972,37.9972,15500.0
2012-07-27 12:45:00,47.44,47.48,47.43,47.48,11800.0,37.9972,38.0293,37.9892,38.0293,11800.0
2012-07-27 12:50:00,47.47,47.49,47.46,47.49,10000.0,38.0213,38.0373,38.0132,38.0373,10000.0
2012-07-27 12:55:00,47.49,47.5,47.49,47.5,10500.0,38.0373,38.0453,38.0373,38.0453,10500.0
2012-07-27 13:00:00,47.5,47.5,47.49,47.5,17400.0,38.0453,38.0453,38.0373,38.0453,17400.0
2012-07-27 13:05:00,47.5,47.5,47.49,47.5,4600.0,38.0453,38.0453,38.0373,38.0453,4600.0
2012-07-27 13:10:00,47.49,47.5,47.49,47.49,12400.0,38.0373,38.0453,38.0373,38.0373,12400.0
2012-07-27 13:15:00,47.5,47.55,47.49,47.55,24100.0,38.0453,38.0853,38.0373,38.0853,24100.0
2012-07-27 13:20:00,47.55,47.55,47.52,47.53,19000.0,38.0853,38.0853,38.0613,38.0693,19000.0
2012-07-27 13:25:00,47.54,47.83,47.54,47.83,368500.0,38.0773,38.3096,38.0773,38.3096,368500.0
2012-07-27 13:30:00,47.83,47.91,47.77,47.77,36000.0,38.3096,38.3737,38.2615,38.2615,36000.0
2012-07-27 13:35:00,47.77,47.87,47.77,47.83,57200.0,38.2615,38.3416,38.2615,38.3096,57200.0
2012-07-27 13:40:00,47.82,47.83,47.69,47.7,32500.0,38.3016,38.3096,38.1975,38.2055,32500.0
2012-07-27 13:45:00,47.7,47.71,47.63,47.65,48100.0,38.2055,38.2135,38.1494,38.1654,48100.0
2012-07-27 13:50:00,47.63,47.68,47.61,47.67,20200.0,38.1494,38.1895,38.1334,38.1814,20200.0
2012-07-27 13:55:00,47.67,47.7,47.64,47.68,22700.0,38.1814,38.2055,38.1574,38.1895,22700.0
2012-07-27 14:00:00,47.68,47.69,47.63,47.69,20800.0,38.1895,38.1975,38.1494,38.1975,20800.0
2012-07-27 14:05:00,47.69,47.73,47.66,47.7,12700.0,38.1975,38.2295,38.1734,38.2055,12700.0
2012-07-27 14:10:00,47.69,47.69,47.64,47.66,10700.0,38.1975,38.1975,38.1574,38.1734,10700.0
2012-07-27 14:15:00,47.67,47.7,47.6,47.6,25000.0,38.1814,38.2055,38.1254,38.1254,25000.0
2012-07-27 14:20:00,47.6,47.66,47.55,47.61,28600.0,38.1254,38.1734,38.0853,38.1334,28600.0
2012-07-27 14:25:00,47.61,47.65,47.6,47.62,20500.0,38.1334,38.1654,38.1254,38.1414,20500.0
2012-07-27 14:30:00,47.63,47.66,47.6,47.65,28800.0,38.1494,38.1734,38.1254,38.1654,28800.0
2012-07-27 14:35:00,47.64,47.66,47.6,47.62,21600.0,38.1574,38.1734,38.1254,38.1414,21600.0
2012-07-27 14:40:00,47.63,47.67,47.59,47.61,36100.0,38.1494,38.1814,38.1174,38.1334,36100.0
2012-07-27 14:45:00,47.61,47.65,47.6,47.65,13500.0,38.1334,38.1654,38.1254,38.1654,13500.0
2012-07-27 14:50:00,47.66,47.67,47.63,47.65,37500.0,38.1734,38.1814,38.1494,38.1654,37500.0
2012-07-27 14:55:00,47.65,47.67,47.63,47.67,28500.0,38.1654,38.1814,38.1494,38.1814,28500.0
2012-07-27 15:00:00,47.66,47.77,47.66,47.74,33600.0,38.1734,38.2615,38.1734,38.2375,33600.0
2012-07-27 15:05:00,47.75,47.77,47.74,47.74,64100.0,38.2455,38.2615,38.2375,38.2375,64100.0
2012-07-27 15:10:00,47.75,47.8,47.72,47.8,21900.0,38.2455,38.2856,38.2215,38.2856,21900.0
2012-07-27 15:15:00,47.8,47.87,47.8,47.87,22700.0,38.2856,38.3416,38.2856,38.3416,22700.0
2012-07-27 15:20:00,47.86,47.9,47.85,47.89,28300.0,38.3336,38.3657,38.3256,38.3577,28300.0
2012-07-27 15:25:00,47.89,47.94,47.85,47.87,75000.0,38.3577,38.3977,38.3256,38.3416,75000.0
2012-07-27 15:30:00,47.87,47.87,47.82,47.82,49900.0,38.3416,38.3416,38.3016,38.3016,49900.0
2012-07-27 15:35:00,47.83,47.84,47.76,47.81,65300.0,38.3096,38.3176,38.2535,38.2936,65300.0
2012-07-27 15:40:00,47.81,47.84,47.78,47.84,51600.0,38.2936,38.3176,38.2696,38.3176,51600.0
2012-07-27 15:45:00,47.84,47.89,47.84,47.87,51100.0,38.3176,38.3577,38.3176,38.3416,51100.0
2012-07-27 15:50:00,47.87,47.87,47.7,47.73,46000.0,38.3416,38.3416,38.2055,38.2295,46000.0
2012-07-27 15:55:00,47.72,47.77,47.65,47.76,128100.0,38.2215,38.2615,38.1654,38.2535,128100.0
2012-07-30 09:30:00,47.61,47.99,47.58,47.99,35700.0,38.1334,38.4378,38.1094,38.4378,35700.0
2012-07-30 09:35:00,47.98,47.98,47.84,47.84,13500.0,38.4297,38.4297,38.3176,38.3176,13500.0
2012-07-30 09:40:00,47.87,47.89,47.81,47.86,11500.0,38.3416,38.3577,38.2936,38.3336,11500.0
2012-07-30 09:45:00,47.89,47.89,47.77,47.78,16500.0,38.3577,38.3577,38.2615,38.2696,16500.0
2012-07-30 09:50:00,47.77,47.8,47.69,47.71,23300.0,38.2615,38.2856,38.1975,38.2135,23300.0
2012-07-30 09:55:00,47.73,47.81,47.7,47.78,24500.0,38.2295,38.2936,38.2055,38.2696,24500.0
2012-07-30 10:00:00,47.77,47.8,47.73,47.74,35800.0,38.2615,38.2856,38.2295,38.2375,35800.0
2012-07-30 10:05:00,47.75,47.76,47.65,47.66,14300.0,38.2455,38.2535,38.1654,38.1734,14300.0
2012-07-30 10:10:00,47.66,47.69,47.63,47.67,17100.0,38.1734,38.1975,38.1494,38.1814,17100.0
2012-07-30 10:15:00,47.66,47.66,47.58,47.61,22400.0,38.1734,38.1734,38.1094,38.1334,22400.0
2012-07-30 10:20:00,47.63,47.69,47.57,47.68,32800.0,38.1494,38.1975,38.1014,38.1895,32800.0
2012-07-30 10:25:00,47.69,47.73,47.69,47.71,24500.0,38.1975,38.2295,38.1975,38.2135,24500.0
2012-07-30 10:30:00,47.72,47.72,47.64,47.65,25000.0,38.2215,38.2215,38.1574,38.1654,25000.0
2012-07-30 10:35:00,47.65,47.68,47.62,47.65,43400.0,38.1654,38.1895,38.1414,38.1654,43400.0
2012-07-30 10:40:00,47.65,47.66,47.56,47.59,27000.0,38.1654,38.1734,38.0933,38.1174,27000.0
2012-07-30 10:45:00,47.57,47.6,47.42,47.45,48800.0,38.1014,38.1254,37.9812,38.0052,48800.0
2012-07-30 10:50:00,47.47,47.55,47.46,47.53,32500.0,38.0213,38.0853,38.0132,38.0693,32500.0
2012-07-30 10:55:00,47.54,47.54,47.38,47.4,45300.0,38.0773,38.0773,37.9492,37.9652,45300.0
2012-07-30 11:00:00,47.42,47.5,47.41,47.5,27200.0,37.9812,38.0453,37.9732,38.0453,27200.0
2012-07-30 11:05:00,47.5,47.52,47.49,47.49,37100.0,38.0453,38.0613,38.0373,38.0373,37100.0
2012-07-30 11:10:00,47.48,47.5,47.42,47.42,23600.0,38.0293,38.0453,37.9812,37.9812,23600.0
2012-07-30 11:15:00,47.41,47.41,47.24,47.27,28800.0,37.9732,37.9732,37.837,37.8611,28800.0
2012-07-30 11:20:00,47.27,47.27,47.21,47.25,26500.0,37.8611,37.8611,37.813,37.845,26500.0
2012-07-30 11:25:00,47.25,47.33,47.25,47.29,16400.0,37.845,37.9091,37.845,37.8771,16400.0
2012-07-30 11:30:00,47.3,47.41,47.28,47.3,18500.0,37.8851,37.9732,37.8691,37.8851,18500.0
2012-07-30 11:35:00,47.31,47.4,47.3,47.37,11600.0,37.8931,37.9652,37.8851,37.9412,11600.0
2012-07-30 11:40:00,47.37,47.42,47.34,47.42,12900.0,37.9412,37.9812,37.9171,37.9812,12900.0
2012-07-30 11:45:00,47.42,47.47,47.42,47.45,11800.0,37.9812,38.0213,37.9812,38.0052,11800.0
2012-07-30 11:50:00,47.45,47.48,47.44,47.46,15100.0,38.0052,38.0293,37.9972,38.0132,15100.0
2012-07-30 11:55:00,47.45,47.51,47.42,47.51,11000.0,38.0052,38.0533,37.9812,38.0533,11000.0
2012-07-30 12:00:00,47.51,47.52,47.47,47.51,10400.0,38.0533,38.0613,38.0213,38.0533,10400.0
2012-07-30 12:05:00,47.52,47.52,47.46,47.49,14100.0,38.0613,38.0613,38.0132,38.0373,14100.0
2012-07-30 12:10:00,47.49,47.52,47.48,47.5,8900.0,38.0373,38.0613,38.0293,38.0453,8900.0
2012-07-30 12:15:00,47.5,47.53,47.42,47.47,23500.0,38.0453,38.0693,37.9812,38.0213,23500.0
2012-07-30 12:20:00,47.48,47.51,47.45,47.47,24600.0,38.0293,38.0533,38.0052,38.0213,24600.0
2012-07-30 12:25:00,47.48,47.53,47.48,47.53,16200.0,38.0293,38.0693,38.0293,38.0693,16200.0
2012-07-30 12:30:00,47.53,47.54,47.5,47.54,12200.0,38.0693,38.0773,38.0453,38.0773,12200.0
2012-07-30 12:35:00,47.52,47.55,47.51,47.55,15900.0,38.0613,38.0853,38.0533,38.0853,15900.0
2012-07-30 12:40:00,47.55,47.63,47.55,47.63,13500.0,38.0853,38.1494,38.0853,38.1494,13500.0
2012-07-30 12:45:00,47.65,47.66,47.62,47.63,6300.0,38.1654,38.1734,38.1414,38.1494,6300.0
2012-07-30 12:50:00,47.64,47.73,47.64,47.7,8900.0,38.1574,38.2295,38.1574,38.2055,8900.0
2012-07-30 12:55:00,47.7,47.7,47.62,47.64,13400.0,38.2055,38.2055,38.1414,38.1574,13400.0
2012-07-30 13:00:00,47.64,47.66,47.59,47.63,9200.0,38.1574,38.1734,38.1174,38.1494,9200.0
2012-07-30 13:05:00,47.64,47.69,47.62,47.69,6300.0,38.1574,38.1975,38.1414,38.1975,6300.0
2012-07-30 13:10:00,47.69,47.71,47.68,47.71,6800.0,38.1975,38.2135,38.1895,38.2135,6800.0
2012-07-30 13:15:00,47.71,47.71,47.67,47.69,13800.0,38.2135,38.2135,38.1814,38.1975,13800.0
2012-07-30 13:20:00,47.7,47.8,47.69,47.77,20400.0,38.2055,38.2856,38.1975,38.2615,20400.0
2012-07-30 13:25:00,47.78,47.8,47.74,47.75,12300.0,38.2696,38.2856,38.2375,38.2455,12300.0
2012-07-30 13:30:00,47.75,47.83,47.75,47.82,10600.0,38.2455,38.3096,38.2455,38.3016,10600.0
2012-07-30 13:35:00,47.81,47.83,47.78,47.78,7400.0,38.2936,38.3096,38.2696,38.2696,7400.0
2012-07-30 13:40:00,47.77,47.78,47.7,47.73,12000.0,38.2615,38.2696,38.2055,38.2295,12000.0
2012-07-30 13:45:00,47.72,47.72,47.69,47.69,5700.0,38.2215,38.2215,38.1975,38.1975,5700.0
2012-07-30 13:50:00,47.68,47.71,47.64,47.66,17900.0,38.1895,38.2135,38.1574,38.1734,17900.0
2012-07-30 13:55:00,47.67,47.7,47.63,47.63,14100.0,38.1814,38.2055,38.1494,38.1494,14100.0
2012-07-30 14:00:00,47.63,47.63,47.56,47.59,11900.0,38.1494,38.1494,38.0933,38.1174,11900.0
2012-07-30 14:05:00,47.59,47.59,47.57,47.58,4300.0,38.1174,38.1174,38.1014,38.1094,4300.0
2012-07-30 14:10:00,47.57,47.64,47.55,47.61,12600.0,38.1014,38.1574,38.0853,38.1334,12600.0
2012-07-30 14:15:00,47.61,47.64,47.57,47.59,11100.0,38.1334,38.1574,38.1014,38.1174,11100.0
2012-07-30 14:20:00,47.59,47.64,47.57,47.57,16300.0,38.1174,38.1574,38.1014,38.1014,16300.0
2012-07-30 14:25:00,47.57,47.6,47.55,47.59,13000.0,38.1014,38.1254,38.0853,38.1174,13000.0
2012-07-30 14:30:00,47.6,47.67,47.6,47.66,9000.0,38.1254,38.1814,38.1254,38.1734,9000.0
2012-07-30 14:35:00,47.66,47.69,47.66,47.68,8000.0,38.1734,38.1975,38.1734,38.1895,8000.0
2012-07-30 14:40:00,47.68,47.78,47.68,47.74,23000.0,38.1895,38.2696,38.1895,38.2375,23000.0
2012-07-30 14:45:00,47.75,47.76,47.72,47.73,3200.0,38.2455,38.2535,38.2215,38.2295,3200.0
2012-07-30 14:50:00,47.73,47.75,47.7,47.72,12500.0,38.2295,38.2455,38.2055,38.2215,12500.0
2012-07-30 14:55:00,47.71,47.72,47.69,47.7,9100.0,38.2135,38.2215,38.1975,38.2055,9100.0
2012-07-30 15:00:00,47.7,47.71,47.7,47.71,3100.0,38.2055,38.2135,38.2055,38.2135,3100.0
2012-07-30 15:05:00,47.7,47.71,47.63,47.64,12800.0,38.2055,38.2135,38.1494,38.1574,12800.0
2012-07-30 15:10:00,47.63,47.67,47.62,47.62,24500.0,38.1494,38.1814,38.1414,38.1414,24500.0
2012-07-30 15:15:00,47.6,47.7,47.6,47.69,13600.0,38.1254,38.2055,38.1254,38.1975,13600.0
2012-07-30 15:20:00,47.7,47.74,47.68,47.71,18500.0,38.2055,38.2375,38.1895,38.2135,18500.0
2012-07-30 15:25:00,47.71,47.77,47.7,47.77,19100.0,38.2135,38.2615,38.2055,38.2615,19100.0
2012-07-30 15:30:00,47.77,47.81,47.72,47.74,19400.0,38.2615,38.2936,38.2215,38.2375,19400.0
2012-07-30 15:35:00,47.74,47.75,47.69,47.71,29700.0,38.2375,38.2455,38.1975,38.2135,29700.0
2012-07-30 15:40:00,47.72,47.79,47.72,47.76,25400.0,38.2215,38.2776,38.2215,38.2535,25400.0
2012-07-30 15:45:00,47.76,47.78,47.74,47.77,27800.0,38.2535,38.2696,38.2375,38.2615,27800.0
2012-07-30 15:50:00,47.77,47.8,47.72,47.73,30800.0,38.2615,38.2856,38.2215,38.2295,30800.0
2012-07-30 15:55:00,47.73,47.74,47.7,47.73,47700.0,38.2295,38.2375,38.2055,38.2295,47700.0
2012-07-31 09:30:00,47.76,47.9,47.63,47.88,33200.0,38.2535,38.3657,38.1494,38.3496,33200.0
2012-07-31 09:35:00,47.9,47.99,47.9,47.99,14600.0,38.3657,38.4378,38.3657,38.4378,14600.0
2012-07-31 09:40:00,47.98,47.99,47.93,47.95,20200.0,38.4297,38.4378,38.3897,38.4057,20200.0
2012-07-31 09:45:00,47.95,47.96,47.9,47.95,18100.0,38.4057,38.4137,38.3657,38.4057,18100.0
2012-07-31 09:50:00,47.94,47.94,47.83,47.83,27200.0,38.3977,38.3977,38.3096,38.3096,27200.0
2012-07-31 09:55:00,47.82,47.92,47.8,47.89,16000.0,38.3016,38.3817,38.2856,38.3577,16000.0
2012-07-31 10:00:00,47.89,47.94,47.83,47.89,24100.0,38.3577,38.3977,38.3096,38.3577,24100.0
2012-07-31 10:05:00,47.91,47.91,47.79,47.88,24300.0,38.3737,38.3737,38.2776,38.3496,24300.0
2012-07-31 10:10:00,47.86,47.97,47.84,47.97,32400.0,38.3336,38.4217,38.3176,38.4217,32400.0
2012-07-31 10:15:00,47.96,47.97,47.91,47.94,27600.0,38.4137,38.4217,38.3737,38.3977,27600.0
2012-07-31 10:20:00,47.95,48.04,47.93,48.03,31600.0,38.4057,38.4778,38.3897,38.4698,31600.0
2012-07-31 10:25:00,48.03,48.04,47.97,48.01,17700.0,38.4698,38.4778,38.4217,38.4538,17700.0
2012-07-31 10:30:00,48.0,48.05,47.95,47.95,21300.0,38.4458,38.4858,38.4057,38.4057,21300.0
2012-07-31 10:35:00,47.95,48.1,47.95,48.03,26000.0,38.4057,38.5259,38.4057,38.4698,26000.0
2012-07-31 10:40:00,48.04,48.14,48.04,48.14,42300.0,38.4778,38.5579,38.4778,38.5579,42300.0
2012-07-31 10:45:00,48.16,48.26,48.15,48.24,24500.0,38.5739,38.654,38.5659,38.638,24500.0
2012-07-31 10:50:00,48.25,48.31,48.23,48.31,21300.0,38.646,38.6941,38.63,38.6941,21300.0
2012-07-31 10:55:00,48.29,48.33,48.22,48.28,29800.0,38.678,38.7101,38.622,38.67,29800.0
2012-07-31 11:00:00,48.29,48.36,48.27,48.29,20700.0,38.678,38.7341,38.662,38.678,20700.0
2012-07-31 11:05:00,48.3,48.34,48.25,48.34,26400.0,38.686,38.7181,38.646,38.7181,26400.0
2012-07-31 11:10:00,48.34,48.48,48.34,48.47,29200.0,38.7181,38.8302,38.7181,38.8222,29200.0
2012-07-31 11:15:00,48.46,48.47,48.42,48.45,21000.0,38.8142,38.8222,38.7822,38.8062,21000.0
2012-07-31 11:20:00,48.46,48.49,48.44,48.45,45400.0,38.8142,38.8382,38.7982,38.8062,45400.0
2012-07-31 11:25:00,48.46,48.49,48.46,48.47,12600.0,38.8142,38.8382,38.8142,38.8222,12600.0
2012-07-31 11:30:00,48.46,48.5,48.42,48.42,16100.0,38.8142,38.8462,38.7822,38.7822,16100.0
2012-07-31 11:35:00,48.41,48.45,48.39,48.42,11500.0,38.7742,38.8062,38.7581,38.7822,11500.0
2012-07-31 11:40:00,48.41,48.43,48.38,48.38,9500.0,38.7742,38.7902,38.7501,38.7501,9500.0
2012-07-31 11:45:00,48.38,48.39,48.31,48.36,14700.0,38.7501,38.7581,38.6941,38.7341,14700.0
2012-07-31 11:50:00,48.35,48.39,48.31,48.36,10600.0,38.7261,38.7581,38.6941,38.7341,10600.0
2012-07-31 11:55:00,48.35,48.39,48.32,48.32,15700.0,38.7261,38.7581,38.7021,38.7021,15700.0
2012-07-31 12:00:00,48.32,48.32,48.11,48.12,20500.0,38.7021,38.7021,38.5339,38.5419,20500.0
2012-07-31 12:05:00,48.12,48.21,48.11,48.21,22300.0,38.5419,38.614,38.5339,38.614,22300.0
2012-07-31 12:10:00,48.22,48.22,48.06,48.11,17500.0,38.622,38.622,38.4938,38.5339,17500.0
2012-07-31 12:15:00,48.12,48.12,48.05,48.08,13700.0,38.5419,38.5419,38.4858,38.5098,13700.0
2012-07-31 12:20:00,48.08,48.13,48.05,48.12,16400.0,38.5098,38.5499,38.4858,38.5419,16400.0
2012-07-31 12:25:00,48.13,48.17,48.11,48.17,21200.0,38.5499,38.5819,38.5339,38.5819,21200.0
2012-07-31 12:30:00,48.17,48.17,48.09,48.1,8600.0,38.5819,38.5819,38.5178,38.5259,8600.0
2012-07-31 12:35:00,48.12,48.18,48.12,48.15,15300.0,38.5419,38.5899,38.5419,38.5659,15300.0
2012-07-31 12:40:00,48.15,48.15,48.1,48.11,4100.0,38.5659,38.5659,38.5259,38.5339,4100.0
2012-07-31 12:45:00,48.11,48.12,48.05,48.11,15900.0,38.5339,38.5419,38.4858,38.5339,15900.0
2012-07-31 12:50:00,48.12,48.18,48.11,48.17,14600.0,38.5419,38.5899,38.5339,38.5819,14600.0
2012-07-31 12:55:00,48.17,48.17,48.05,48.09,16000.0,38.5819,38.5819,38.4858,38.5178,16000.0
2012-07-31 13:00:00,48.09,48.09,48.06,48.09,11200.0,38.5178,38.5178,38.4938,38.5178,11200.0
2012-07-31 13:05:00,48.09,48.15,48.09,48.13,15500.0,38.5178,38.5659,38.5178,38.5499,15500.0
2012-07-31 13:10:00,48.14,48.18,48.1,48.17,18100.0,38.5579,38.5899,38.5259,38.5819,18100.0
2012-07-31 13:15:00,48.17,48.2,48.17,48.2,9200.0,38.5819,38.606,38.5819,38.606,9200.0
2012-07-31 13:20:00,48.19,48.25,48.19,48.25,15600.0,38.5979,38.646,38.5979,38.646,15600.0
2012-07-31 13:25:00,48.26,48.3,48.26,48.29,15900.0,38.654,38.686,38.654,38.678,15900.0
2012-07-31 13:30:00,48.29,48.29,48.26,48.27,10700.0,38.678,38.678,38.654,38.662,10700.0
2012-07-31 13:35:00,48.25,48.28,48.25,48.25,9600.0,38.646,38.67,38.646,38.646,9600.0
2012-07-31 13:40:00,48.25,48.26,48.25,48.26,8300.0,38.646,38.654,38.646,38.654,8300.0
2012-07-31 13:45:00,48.26,48.26,48.2,48.21,24500.0,38.654,38.654,38.606,38.614,24500.0
2012-07-31 13:50:00,48.22,48.26,48.22,48.26,11700.0,38.622,38.654,38.622,38.654,11700.0
2012-07-31 13:55:00,48.26,48.28,48.26,48.28,20600.0,38.654,38.67,38.654,38.67,20600.0
2012-07-31 14:00:00,48.27,48.33,48.27,48.33,31000.0,38.662,38.7101,38.662,38.7101,31000.0
2012-07-31 14:05:00,48.33,48.35,48.32,48.35,22700.0,38.7101,38.7261,38.7021,38.7261,22700.0
2012-07-31 14:10:00,48.34,48.43,48.34,48.41,39300.0,38.7181,38.7902,38.7181,38.7742,39300.0
2012-07-31 14:15:00,48.41,48.44,48.39,48.43,23700.0,38.7742,38.7982,38.7581,38.7902,23700.0
2012-07-31 14:20:00,48.43,48.48,48.42,48.48,25800.0,38.7902,38.8302,38.7822,38.8302,25800.0
2012-07-31 14:25:00,48.49,48.5,48.46,48.49,28200.0,38.8382,38.8462,38.8142,38.8382,28200.0
2012-07-31 14:30:00,48.48,48.5,48.48,48.49,13000.0,38.8302,38.8462,38.8302,38.8382,13000.0
2012-07-31 14:35:00,48.49,48.5,48.48,48.49,29800.0,38.8382,38.8462,38.8302,38.8382,29800.0
2012-07-31 14:40:00,48.48,48.52,48.48,48.52,45700.0,38.8302,38.8623,38.8302,38.8623,45700.0
2012-07-31 14:45:00,48.52,48.54,48.51,48.53,24300.0,38.8623,38.8783,38.8542,38.8703,24300.0
2012-07-31 14:50:00,48.53,48.6,48.53,48.59,35100.0,38.8703,38.9263,38.8703,38.9183,35100.0
2012-07-31 14:55:00,48.59,48.59,48.48,48.48,32300.0,38.9183,38.9183,38.8302,38.8302,32300.0
2012-07-31 15:00:00,48.49,48.53,48.48,48.5,44800.0,38.8382,38.8703,38.8302,38.8462,44800.0
2012-07-31 15:05:00,48.5,48.54,48.5,48.53,26700.0,38.8462,38.8783,38.8462,38.8703,26700.0
2012-07-31 15:10:00,48.53,48.56,48.52,48.54,29800.0,38.8703,38.8943,38.8623,38.8783,29800.0
2012-07-31 15:15:00,48.54,48.55,48.5,48.51,30300.0,38.8783,38.8863,38.8462,38.8542,30300.0
2012-07-31 15:20:00,48.51,48.52,48.41,48.43,22800.0,38.8542,38.8623,38.7742,38.7902,22800.0
2012-07-31 15:25:00,48.43,48.51,48.43,48.5,32800.0,38.7902,38.8542,38.7902,38.8462,32800.0
2012-07-31 15:30:00,48.5,48.53,48.42,48.43,32200.0,38.8462,38.8703,38.7822,38.7902,32200.0
2012-07-31 15:35:00,48.44,48.44,48.36,48.37,58500.0,38.7982,38.7982,38.7341,38.7421,58500.0
2012-07-31 15:40:00,48.37,48.39,48.34,48.39,35000.0,38.7421,38.7581,38.7181,38.7581,35000.0
2012-07-31 15:45:00,48.4,48.42,48.31,48.32,61200.0,38.7661,38.7822,38.6941,38.7021,61200.0
2012-07-31 15:50:00,48.31,48.4,48.31,48.37,66300.0,38.6941,38.7661,38.6941,38.7421,66300.0
2012-07-31 15:55:00,48.38,48.4,48.34,48.35,107800.0,38.7501,38.7661,38.7181,38.7261,107800.0
2012-08-01 09:30:00,48.49,48.57,48.27,48.32,28600.0,38.8382,38.9023,38.662,38.7021,28600.0
2012-08-01 09:35:00,48.28,48.45,48.18,48.45,11200.0,38.67,38.8062,38.5899,38.8062,11200.0
2012-08-01 09:40:00,48.47,48.48,48.12,48.17,11700.0,38.8222,38.8302,38.5419,38.5819,11700.0
2012-08-01 09:45:00,48.17,48.19,48.1,48.1,9900.0,38.5819,38.5979,38.5259,38.5259,9900.0
2012-08-01 09:50:00,48.1,48.27,48.02,48.21,14000.0,38.5259,38.662,38.4618,38.614,14000.0
2012-08-01 09:55:00,48.22,48.31,48.22,48.27,9800.0,38.622,38.6941,38.622,38.662,9800.0
2012-08-01 10:00:00,48.28,48.28,48.08,48.15,10600.0,38.67,38.67,38.5098,38.5659,10600.0
2012-08-01 10:05:00,48.15,48.23,48.1,48.19,15100.0,38.5659,38.63,38.5259,38.5979,15100.0
2012-08-01 10:10:00,48.16,48.18,47.93,47.99,22900.0,38.5739,38.5899,38.3897,38.4378,22900.0
2012-08-01 10:15:00,47.98,47.99,47.88,47.91,14300.0,38.4297,38.4378,38.3496,38.3737,14300.0
2012-08-01 10:20:00,47.91,48.02,47.91,48.01,14500.0,38.3737,38.4618,38.3737,38.4538,14500.0
2012-08-01 10:25:00,47.99,48.02,47.92,47.99,15500.0,38.4378,38.4618,38.3817,38.4378,15500.0
2012-08-01 10:30:00,48.0,48.06,47.97,47.98,15700.0,38.4458,38.4938,38.4217,38.4297,15700.0
2012-08-01 10:35:00,48.0,48.14,48.0,48.05,26000.0,38.4458,38.5579,38.4458,38.4858,26000.0
2012-08-01 10:40:00,48.04,48.12,48.0,48.05,23700.0,38.4778,38.5419,38.4458,38.4858,23700.0
2012-08-01 10:45:00,48.06,48.16,48.06,48.15,13400.0,38.4938,38.5739,38.4938,38.5659,13400.0
2012-08-01 10:50:00,48.15,48.23,48.14,48.19,14800.0,38.5659,38.63,38.5579,38.5979,14800.0
2012-08-01 10:55:00,48.18,48.23,48.11,48.16,18300.0,38.5899,38.63,38.5339,38.5739,18300.0
2012-08-01 11:00:00,48.17,48.21,48.13,48.18,18000.0,38.5819,38.614,38.5499,38.5899,18000.0
2012-08-01 11:05:00,48.17,48.26,48.14,48.26,28600.0,38.5819,38.654,38.5579,38.654,28600.0
2012-08-01 11:10:00,48.26,48.29,48.12,48.12,12700.0,38.654,38.678,38.5419,38.5419,12700.0
2012-08-01 11:15:00,48.15,48.15,48.07,48.13,14200.0,38.5659,38.5659,38.5018,38.5499,14200.0
2012-08-01 11:20:00,48.12,48.16,48.07,48.13,10600.0,38.5419,38.5739,38.5018,38.5499,10600.0
2012-08-01 11:25:00,48.13,48.18,48.07,48.07,15400.0,38.5499,38.5899,38.5018,38.5018,15400.0
2012-08-01 11:30:00,48.08,48.15,48.07,48.13,18100.0,38.5098,38.5659,38.5018,38.5499,18100.0
2012-08-01 11:35:00,48.12,48.17,48.05,48.06,35500.0,38.5419,38.5819,38.4858,38.4938,35500.0
2012-08-01 11:40:00,48.07,48.1,48.06,48.07,9000.0,38.5018,38.5259,38.4938,38.5018,9000.0
2012-08-01 11:45:00,48.08,48.13,48.06,48.12,6900.0,38.5098,38.5499,38.4938,38.5419,6900.0
2012-08-01 11:50:00,48.12,48.18,48.12,48.14,3900.0,38.5419,38.5899,38.5419,38.5579,3900.0
2012-08-01 11:55:00,48.14,48.15,48.08,48.1,6700.0,38.5579,38.5659,38.5098,38.5259,6700.0
2012-08-01 12:00:00,48.11,48.13,48.08,48.12,14000.0,38.5339,38.5499,38.5098,38.5419,14000.0
2012-08-01 12:05:00,48.13,48.26,48.13,48.24,12400.0,38.5499,38.654,38.5499,38.638,12400.0
2012-08-01 12:10:00,48.22,48.3,48.22,48.24,6400.0,38.622,38.686,38.622,38.638,6400.0
2012-08-01 12:15:00,48.23,48.27,48.22,48.27,18400.0,38.63,38.662,38.622,38.662,18400.0
2012-08-01 12:20:00,48.26,48.3,48.24,48.28,8200.0,38.654,38.686,38.638,38.67,8200.0
2012-08-01 12:25:00,48.29,48.32,48.29,48.31,4700.0,38.678,38.7021,38.678,38.6941,4700.0
2012-08-01 12:30:00,48.31,48.33,48.22,48.23,19800.0,38.6941,38.7101,38.622,38.63,19800.0
2012-08-01 12:35:00,48.23,48.24,48.2,48.22,7900.0,38.63,38.638,38.606,38.622,7900.0
2012-08-01 12:40:00,48.23,48.29,48.23,48.27,5900.0,38.63,38.678,38.63,38.662,5900.0
2012-08-01 12:45:00,48.27,48.28,48.21,48.22,19100.0,38.662,38.67,38.614,38.622,19100.0
2012-08-01 12:50:00,48.22,48.27,48.22,48.24,6000.0,38.622,38.662,38.622,38.638,6000.0
2012-08-01 12:55:00,48.24,48.29,48.24,48.28,7300.0,38.638,38.678,38.638,38.67,7300.0
2012-08-01 13:00:00,48.27,48.32,48.27,48.32,5900.0,38.662,38.7021,38.662,38.7021,5900.0
2012-08-01 13:05:00,48.32,48.33,48.29,48.31,9200.0,38.7021,38.7101,38.678,38.6941,9200.0
2012-08-01 13:10:00,48.31,48.35,48.3,48.32,8600.0,38.6941,38.7261,38.686,38.7021,8600.0
2012-08-01 13:15:00,48.32,48.32,48.19,48.19,10000.0,38.7021,38.7021,38.5979,38.5979,10000.0
2012-08-01 13:20:00,48.19,48.19,48.14,48.15,8900.0,38.5979,38.5979,38.5579,38.5659,8900.0
2012-08-01 13:25:00,48.15,48.15,48.1,48.11,12800.0,38.5659,38.5659,38.5259,38.5339,12800.0
2012-08-01 13:30:00,48.1,48.14,48.1,48.12,6500.0,38.5259,38.5579,38.5259,38.5419,6500.0
2012-08-01 13:35:00,48.13,48.18,48.11,48.16,13800.0,38.5499,38.5899,38.5339,38.5739,13800.0
2012-08-01 13:40:00,48.17,48.21,48.15,48.2,5600.0,38.5819,38.614,38.5659,38.606,5600.0
2012-08-01 13:45:00,48.22,48.25,48.21,48.22,8700.0,38.622,38.646,38.614,38.622,8700.0
2012-08-01 13:50:00,48.21,48.22,48.18,48.21,6600.0,38.614,38.622,38.5899,38.614,6600.0
2012-08-01 13:55:00,48.22,48.23,48.16,48.16,6900.0,38.622,38.63,38.5739,38.5739,6900.0
2012-08-01 14:00:00,48.16,48.18,48.12,48.13,10700.0,38.5739,38.5899,38.5419,38.5499,10700.0
2012-08-01 14:05:00,48.14,48.19,48.12,48.18,23000.0,38.5579,38.5979,38.5419,38.5899,23000.0
2012-08-01 14:10:00,48.17,48.19,47.92,48.06,37200.0,38.5819,38.5979,38.3817,38.4938,37200.0
2012-08-01 14:15:00,48.11,48.13,47.79,47.9,51300.0,38.5339,38.5499,38.2776,38.3657,51300.0
2012-08-01 14:20:00,47.88,48.07,47.88,47.96,14300.0,38.3496,38.5018,38.3496,38.4137,14300.0
2012-08-01 14:25:00,47.97,48.11,47.94,48.11,22100.0,38.4217,38.5339,38.3977,38.5339,22100.0
2012-08-01 14:30:00,48.09,48.11,48.01,48.05,27100.0,38.5178,38.5339,38.4538,38.4858,27100.0
2012-08-01 14:35:00,48.04,48.12,48.04,48.1,13300.0,38.4778,38.5419,38.4778,38.5259,13300.0
2012-08-01 14:40:00,48.1,48.14,48.07,48.07,9100.0,38.5259,38.5579,38.5018,38.5018,9100.0
2012-08-01 14:45:00,48.06,48.1,47.97,48.01,16400.0,38.4938,38.5259,38.4217,38.4538,16400.0
2012-08-01 14:50:00,48.0,48.05,47.99,48.01,21600.0,38.4458,38.4858,38.4378,38.4538,21600.0
2012-08-01 14:55:00,48.03,48.06,48.0,48.06,14100.0,38.4698,38.4938,38.4458,38.4938,14100.0
2012-08-01 15:00:00,48.07,48.08,48.03,48.04,22000.0,38.5018,38.5098,38.4698,38.4778,22000.0
2012-08-01 15:05:00,48.05,48.13,48.05,48.12,17400.0,38.4858,38.5499,38.4858,38.5419,17400.0
2012-08-01 15:10:00,48.12,48.13,48.05,48.05,16400.0,38.5419,38.5499,38.4858,38.4858,16400.0
2012-08-01 15:15:00,48.05,48.07,48.02,48.06,13900.0,38.4858,38.5018,38.4618,38.4938,13900.0
2012-08-01 15:20:00,48.04,48.08,48.01,48.07,16000.0,38.4778,38.5098,38.4538,38.5018,16000.0
2012-08-01 15:25:00,48.07,48.19,48.07,48.15,18200.0,38.5018,38.5979,38.5018,38.5659,18200.0
2012-08-01 15:30:00,48.14,48.16,48.08,48.11,16800.0,38.5579,38.5739,38.5098,38.5339,16800.0
2012-08-01 15:35:00,48.11,48.14,48.02,48.08,22100.0,38.5339,38.5579,38.4618,38.5098,22100.0
2012-08-01 15:40:00,48.08,48.12,48.07,48.1,24600.0,38.5098,38.5419,38.5018,38.5259,24600.0
2012-08-01 15:45:00,48.1,48.12,48.04,48.06,33300.0,38.5259,38.5419,38.4778,38.4938,33300.0
2012-08-01 15:50:00,48.05,48.1,48.03,48.05,30300.0,38.4858,38.5259,38.4698,38.4858,30300.0
2012-08-01 15:55:00,48.07,48.08,47.93,47.94,69300.0,38.5018,38.5098,38.3897,38.3977,69300.0
2012-08-02 09:30:00,47.54,47.57,47.24,47.47,29800.0,38.0773,38.1014,37.837,38.0213,29800.0
2012-08-02 09:35:00,47.47,47.5,47.26,47.45,26000.0,38.0213,38.0453,37.8531,38.0052,26000.0
2012-08-02 09:40:00,47.47,47.62,47.47,47.58,17600.0,38.0213,38.1414,38.0213,38.1094,17600.0
2012-08-02 09:45:00,47.6,47.72,47.57,47.69,23800.0,38.1254,38.2215,38.1014,38.1975,23800.0
2012-08-02 09:50:00,47.64,47.65,47.51,47.58,19600.0,38.1574,38.1654,38.0533,38.1094,19600.0
2012-08-02 09:55:00,47.58,47.68,47.54,47.61,20700.0,38.1094,38.1895,38.0773,38.1334,20700.0
2012-08-02 10:00:00,47.6,47.68,47.56,47.61,14900.0,38.1254,38.1895,38.0933,38.1334,14900.0
2012-08-02 10:05:00,47.59,47.75,47.59,47.71,14000.0,38.1174,38.2455,38.1174,38.2135,14000.0
2012-08-02 10:10:00,47.73,47.78,47.72,47.74,12200.0,38.2295,38.2696,38.2215,38.2375,12200.0
2012-08-02 10:15:00,47.73,47.74,47.66,47.66,14600.0,38.2295,38.2375,38.1734,38.1734,14600.0
2012-08-02 10:20:00,47.67,47.73,47.66,47.69,11000.0,38.1814,38.2295,38.1734,38.1975,11000.0
2012-08-02 10:25:00,47.67,47.83,47.67,47.76,10700.0,38.1814,38.3096,38.1814,38.2535,10700.0
2012-08-02 10:30:00,47.77,47.77,47.72,47.76,18500.0,38.2615,38.2615,38.2215,38.2535,18500.0
2012-08-02 10:35:00,47.76,47.77,47.7,47.73,10600.0,38.2535,38.2615,38.2055,38.2295,10600.0
2012-08-02 10:40:00,47.72,47.78,47.69,47.76,19200.0,38.2215,38.2696,38.1975,38.2535,19200.0
2012-08-02 10:45:00,47.77,47.79,47.73,47.74,14400.0,38.2615,38.2776,38.2295,38.2375,14400.0
2012-08-02 10:50:00,47.75,47.78,47.69,47.69,17300.0,38.2455,38.2696,38.1975,38.1975,17300.0
2012-08-02 10:55:00,47.69,47.69,47.55,47.63,36500.0,38.1975,38.1975,38.0853,38.1494,36500.0
2012-08-02 11:00:00,47.61,47.7,47.57,47.6,27200.0,38.1334,38.2055,38.1014,38.1254,27200.0
2012-08-02 11:05:00,47.61,47.7,47.6,47.61,15900.0,38.1334,38.2055,38.1254,38.1334,15900.0
2012-08-02 11:10:00,47.6,47.65,47.55,47.64,16000.0,38.1254,38.1654,38.0853,38.1574,16000.0
2012-08-02 11:15:00,47.65,47.65,47.57,47.62,30900.0,38.1654,38.1654,38.1014,38.1414,30900.0
2012-08-02 11:20:00,47.6,47.63,47.55,47.6,28300.0,38.1254,38.1494,38.0853,38.1254,28300.0
2012-08-02 11:25:00,47.6,47.67,47.52,47.65,10900.0,38.1254,38.1814,38.0613,38.1654,10900.0
2012-08-02 11:30:00,47.65,47.65,47.54,47.54,16300.0,38.1654,38.1654,38.0773,38.0773,16300.0
2012-08-02 11:35:00,47.54,47.58,47.45,47.46,17200.0,38.0773,38.1094,38.0052,38.0132,17200.0
2012-08-02 11:40:00,47.46,47.48,47.39,47.39,22500.0,38.0132,38.0293,37.9572,37.9572,22500.0
2012-08-02 11:45:00,47.4,47.43,47.39,47.42,11700.0,37.9652,37.9892,37.9572,37.9812,11700.0
2012-08-02 11:50:00,47.42,47.46,47.36,47.4,27000.0,37.9812,38.0132,37.9332,37.9652,27000.0
2012-08-02 11:55:00,47.39,47.5,47.39,47.47,12800.0,37.9572,38.0453,37.9572,38.0213,12800.0
2012-08-02 12:00:00,47.49,47.56,47.49,47.53,7900.0,38.0373,38.0933,38.0373,38.0693,7900.0
2012-08-02 12:05:00,47.51,47.54,47.5,47.52,5700.0,38.0533,38.0773,38.0453,38.0613,5700.0
2012-08-02 12:10:00,47.53,47.54,47.5,47.5,6400.0,38.0693,38.0773,38.0453,38.0453,6400.0
2012-08-02 12:15:00,47.51,47.55,47.51,47.54,6800.0,38.0533,38.0853,38.0533,38.0773,6800.0
2012-08-02 12:20:00,47.55,47.56,47.5,47.53,9400.0,38.0853,38.0933,38.0453,38.0693,9400.0
2012-08-02 12:25:00,47.53,47.54,47.5,47.52,6900.0,38.0693,38.0773,38.0453,38.0613,6900.0
2012-08-02 12:30:00,47.51,47.51,47.34,47.39,24200.0,38.0533,38.0533,37.9171,37.9572,24200.0
2012-08-02 12:35:00,47.39,47.47,47.37,47.44,8600.0,37.9572,38.0213,37.9412,37.9972,8600.0
2012-08-02 12:40:00,47.45,47.47,47.44,47.46,7700.0,38.0052,38.0213,37.9972,38.0132,7700.0
2012-08-02 12:45:00,47.46,47.46,47.42,47.42,8500.0,38.0132,38.0132,37.9812,37.9812,8500.0
2012-08-02 12:50:00,47.43,47.45,47.38,47.39,6800.0,37.9892,38.0052,37.9492,37.9572,6800.0
2012-08-02 12:55:00,47.39,47.48,47.39,47.47,9900.0,37.9572,38.0293,37.9572,38.0213,9900.0
2012-08-02 13:00:00,47.47,47.47,47.44,47.46,10600.0,38.0213,38.0213,37.9972,38.0132,10600.0
2012-08-02 13:05:00,47.46,47.52,47.45,47.49,16000.0,38.0132,38.0613,38.0052,38.0373,16000.0
2012-08-02 13:10:00,47.51,47.54,47.48,47.48,6000.0,38.0533,38.0773,38.0293,38.0293,6000.0
2012-08-02 13:15:00,47.48,47.52,47.45,47.47,20600.0,38.0293,38.0613,38.0052,38.0213,20600.0
2012-08-02 13:20:00,47.47,47.47,47.44,47.44,3100.0,38.0213,38.0213,37.9972,37.9972,3100.0
2012-08-02 13:25:00,47.47,47.54,47.47,47.51,11800.0,38.0213,38.0773,38.0213,38.0533,11800.0
2012-08-02 13:30:00,47.51,47.51,47.45,47.5,12300.0,38.0533,38.0533,38.0052,38.0453,12300.0
2012-08-02 13:35:00,47.49,47.49,47.45,47.45,8000.0,38.0373,38.0373,38.0052,38.0052,8000.0
2012-08-02 13:40:00,47.44,47.51,47.43,47.49,6200.0,37.9972,38.0533,37.9892,38.0373,6200.0
2012-08-02 13:45:00,47.49,47.54,47.46,47.47,8500.0,38.0373,38.0773,38.0132,38.0213,8500.0
2012-08-02 13:50:00,47.47,47.5,47.45,47.5,14000.0,38.0213,38.0453,38.0052,38.0453,14000.0
2012-08-02 13:55:00,47.5,47.5,47.43,47.43,19500.0,38.0453,38.0453,37.9892,37.9892,19500.0
2012-08-02 14:00:00,47.43,47.47,47.42,47.47,19000.0,37.9892,38.0213,37.9812,38.0213,19000.0
2012-08-02 14:05:00,47.46,47.48,47.44,47.47,9400.0,38.0132,38.0293,37.9972,38.0213,9400.0
2012-08-02 14:10:00,47.49,47.52,47.45,47.5,10900.0,38.0373,38.0613,38.0052,38.0453,10900.0
2012-08-02 14:15:00,47.49,47.51,47.48,47.51,7000.0,38.0373,38.0533,38.0293,38.0533,7000.0
2012-08-02 14:20:00,47.52,47.55,47.52,47.55,8800.0,38.0613,38.0853,38.0613,38.0853,8800.0
2012-08-02 14:25:00,47.54,47.57,47.5,47.52,39400.0,38.0773,38.1014,38.0453,38.0613,39400.0
2012-08-02 14:30:00,47.5,47.58,47.5,47.58,4700.0,38.0453,38.1094,38.0453,38.1094,4700.0
2012-08-02 14:35:00,47.58,47.67,47.57,47.63,16100.0,38.1094,38.1814,38.1014,38.1494,16100.0
2012-08-02 14:40:00,47.65,47.65,47.55,47.55,11700.0,38.1654,38.1654,38.0853,38.0853,11700.0
2012-08-02 14:45:00,47.55,47.61,47.55,47.61,8000.0,38.0853,38.1334,38.0853,38.1334,8000.0
2012-08-02 14:50:00,47.6,47.62,47.53,47.54,11900.0,38.1254,38.1414,38.0693,38.0773,11900.0
2012-08-02 14:55:00,47.54,47.6,47.52,47.56,12700.0,38.0773,38.1254,38.0613,38.0933,12700.0
2012-08-02 15:00:00,47.57,47.67,47.57,47.67,9700.0,38.1014,38.1814,38.1014,38.1814,9700.0
2012-08-02 15:05:00,47.67,47.71,47.66,47.67,17300.0,38.1814,38.2135,38.1734,38.1814,17300.0
2012-08-02 15:10:00,47.67,47.71,47.64,47.68,10300.0,38.1814,38.2135,38.1574,38.1895,10300.0
2012-08-02 15:15:00,47.68,47.69,47.62,47.68,12500.0,38.1895,38.1975,38.1414,38.1895,12500.0
2012-08-02 15:20:00,47.68,47.73,47.68,47.69,15400.0,38.1895,38.2295,38.1895,38.1975,15400.0
2012-08-02 15:25:00,47.7,47.74,47.67,47.68,18300.0,38.2055,38.2375,38.1814,38.1895,18300.0
2012-08-02 15:30:00,47.68,47.77,47.68,47.75,21700.0,38.1895,38.2615,38.1895,38.2455,21700.0
2012-08-02 15:35:00,47.75,47.79,47.72,47.78,23200.0,38.2455,38.2776,38.2215,38.2696,23200.0
2012-08-02 15:40:00,47.77,47.82,47.73,47.8,55900.0,38.2615,38.3016,38.2295,38.2856,55900.0
2012-08-02 15:45:00,47.81,47.84,47.79,47.84,36700.0,38.2936,38.3176,38.2776,38.3176,36700.0
2012-08-02 15:50:00,47.83,47.88,47.79,47.81,35500.0,38.3096,38.3496,38.2776,38.2936,35500.0
2012-08-02 15:55:00,47.81,47.87,47.8,47.82,44300.0,38.2936,38.3416,38.2856,38.3016,44300.0
2012-08-03 09:30:00,47.71,47.9,46.7,47.41,164700.0,38.2135,38.3657,37.4045,37.9732,164700.0
2012-08-03 09:35:00,47.41,47.53,47.26,47.34,125000.0,37.9732,38.0693,37.8531,37.9171,125000.0
2012-08-03 09:40:00,47.34,47.36,47.25,47.31,72100.0,37.9171,37.9332,37.845,37.8931,72100.0
2012-08-03 09:45:00,47.31,47.36,47.25,47.28,101500.0,37.8931,37.9332,37.845,37.8691,101500.0
2012-08-03 09:50:00,47.28,47.29,47.14,47.15,99500.0,37.8691,37.8771,37.7569,37.765,99500.0
2012-08-03 09:55:00,47.16,47.17,47.0,47.03,57400.0,37.773,37.781,37.6448,37.6688,57400.0
2012-08-03 10:00:00,47.05,47.14,47.0,47.04,74600.0,37.6849,37.7569,37.6448,37.6768,74600.0
2012-08-03 10:05:00,47.05,47.14,47.04,47.11,37500.0,37.6849,37.7569,37.6768,37.7329,37500.0
2012-08-03 10:10:00,47.1,47.11,47.04,47.09,48900.0,37.7249,37.7329,37.6768,37.7169,48900.0
2012-08-03 10:15:00,47.09,47.1,47.09,47.09,45200.0,37.7169,37.7249,37.7169,37.7169,45200.0
2012-08-03 10:20:00,47.09,47.12,47.09,47.1,64800.0,37.7169,37.7409,37.7169,37.7249,64800.0
2012-08-03 10:25:00,47.09,47.09,46.96,47.06,47200.0,37.7169,37.7169,37.6128,37.6929,47200.0
2012-08-03 10:30:00,47.08,47.1,46.78,46.79,74000.0,37.7089,37.7249,37.4686,37.4766,74000.0
2012-08-03 10:35:00,46.81,46.91,46.38,46.41,117200.0,37.4926,37.5727,37.1482,37.1722,117200.0
2012-08-03 10:40:00,46.43,46.45,45.84,45.84,233200.0,37.1883,37.2043,36.7157,36.7157,233200.0
2012-08-03 10:45:00,45.84,46.13,45.71,46.0,363500.0,36.7157,36.948,36.6116,36.8439,363500.0
2012-08-03 10:50:00,45.99,46.05,45.83,45.87,154400.0,36.8358,36.8839,36.7077,36.7397,154400.0
2012-08-03 10:55:00,45.88,45.88,45.61,45.83,118700.0,36.7477,36.7477,36.5315,36.7077,118700.0
2012-08-03 11:00:00,45.83,46.41,45.83,46.37,120300.0,36.7077,37.1722,36.7077,37.1402,120300.0
2012-08-03 11:05:00,46.37,46.65,46.33,46.58,139100.0,37.1402,37.3645,37.1082,37.3084,139100.0
2012-08-03 11:10:00,46.58,46.85,46.54,46.8,73900.0,37.3084,37.5247,37.2764,37.4846,73900.0
2012-08-03 11:15:00,46.8,46.86,46.52,46.6,69300.0,37.4846,37.5327,37.2603,37.3244,69300.0
2012-08-03 11:20:00,46.6,46.76,46.58,46.59,60400.0,37.3244,37.4526,37.3084,37.3164,60400.0
2012-08-03 11:25:00,46.58,46.75,46.58,46.66,21800.0,37.3084,37.4446,37.3084,37.3725,21800.0
2012-08-03 11:30:00,46.67,46.67,46.62,46.63,39000.0,37.3805,37.3805,37.3404,37.3485,39000.0
2012-08-03 11:35:00,46.63,46.66,46.63,46.64,17500.0,37.3485,37.3725,37.3485,37.3565,17500.0
2012-08-03 11:40:00,46.65,46.66,46.59,46.62,67100.0,37.3645,37.3725,37.3164,37.3404,67100.0
2012-08-03 11:45:00,46.63,46.68,46.56,46.6,43300.0,37.3485,37.3885,37.2924,37.3244,43300.0
2012-08-03 11:50:00,46.62,46.79,46.61,46.75,62100.0,37.3404,37.4766,37.3324,37.4446,62100.0
2012-08-03 11:55:00,46.75,46.9,46.71,46.85,26900.0,37.4446,37.5647,37.4125,37.5247,26900.0
2012-08-03 12:00:00,46.85,46.97,46.83,46.91,42600.0,37.5247,37.6208,37.5086,37.5727,42600.0
2012-08-03 12:05:00,46.93,47.02,46.88,46.88,29600.0,37.5887,37.6608,37.5487,37.5487,29600.0
2012-08-03 12:10:00,46.88,46.9,46.85,46.9,13700.0,37.5487,37.5647,37.5247,37.5647,13700.0
2012-08-03 12:15:00,46.89,46.97,46.87,46.97,36800.0,37.5567,37.6208,37.5407,37.6208,36800.0
2012-08-03 12:20:00,46.98,47.1,46.98,47.04,118200.0,37.6288,37.7249,37.6288,37.6768,118200.0
2012-08-03 12:25:00,47.05,47.06,47.02,47.04,34100.0,37.6849,37.6929,37.6608,37.6768,34100.0
2012-08-03 12:30:00,47.04,47.04,47.0,47.0,22700.0,37.6768,37.6768,37.6448,37.6448,22700.0
2012-08-03 12:35:00,47.0,47.0,46.96,46.99,14900.0,37.6448,37.6448,37.6128,37.6368,14900.0
2012-08-03 12:40:00,47.0,47.0,46.98,47.0,9900.0,37.6448,37.6448,37.6288,37.6448,9900.0
2012-08-03 12:45:00,46.98,47.05,46.97,47.02,22000.0,37.6288,37.6849,37.6208,37.6608,22000.0
2012-08-03 12:50:00,47.02,47.04,46.99,47.0,17100.0,37.6608,37.6768,37.6368,37.6448,17100.0
2012-08-03 12:55:00,47.0,47.01,46.99,47.0,9200.0,37.6448,37.6528,37.6368,37.6448,9200.0
2012-08-03 13:00:00,46.99,47.01,46.94,46.98,64100.0,37.6368,37.6528,37.5967,37.6288,64100.0
2012-08-03 13:05:00,46.98,46.99,46.94,46.95,39500.0,37.6288,37.6368,37.5967,37.6048,39500.0
2012-08-03 13:10:00,46.95,46.99,46.93,46.98,21900.0,37.6048,37.6368,37.5887,37.6288,21900.0
2012-08-03 13:15:00,46.98,47.01,46.95,46.96,24800.0,37.6288,37.6528,37.6048,37.6128,24800.0
2012-08-03 13:20:00,46.97,47.08,46.95,47.05,18100.0,37.6208,37.7089,37.6048,37.6849,18100.0
2012-08-03 13:25:00,47.05,47.05,47.01,47.02,13000.0,37.6849,37.6849,37.6528,37.6608,13000.0
2012-08-03 13:30:00,47.02,47.03,47.0,47.02,10900.0,37.6608,37.6688,37.6448,37.6608,10900.0
2012-08-03 13:35:00,47.03,47.03,47.0,47.01,10500.0,37.6688,37.6688,37.6448,37.6528,10500.0
2012-08-03 13:40:00,47.01,47.03,47.01,47.03,7300.0,37.6528,37.6688,37.6528,37.6688,7300.0
2012-08-03 13:45:00,47.03,47.04,47.03,47.03,9900.0,37.6688,37.6768,37.6688,37.6688,9900.0
2012-08-03 13:50:00,47.03,47.04,47.03,47.04,9100.0,37.6688,37.6768,37.6688,37.6768,9100.0
2012-08-03 13:55:00,47.04,47.04,47.0,47.01,26900.0,37.6768,37.6768,37.6448,37.6528,26900.0
2012-08-03 14:00:00,47.01,47.05,47.01,47.04,7400.0,37.6528,37.6849,37.6528,37.6768,7400.0
2012-08-03 14:05:00,47.04,47.05,47.04,47.05,7300.0,37.6768,37.6849,37.6768,37.6849,7300.0
2012-08-03 14:10:00,47.04,47.05,47.03,47.05,16000.0,37.6768,37.6849,37.6688,37.6849,16000.0
2012-08-03 14:15:00,47.05,47.05,46.99,47.04,38900.0,37.6849,37.6849,37.6368,37.6768,38900.0
2012-08-03 14:20:00,47.03,47.08,47.03,47.07,12700.0,37.6688,37.7089,37.6688,37.7009,12700.0
2012-08-03 14:25:00,47.07,47.07,47.05,47.05,13500.0,37.7009,37.7009,37.6849,37.6849,13500.0
2012-08-03 14:30:00,47.06,47.09,47.05,47.06,19000.0,37.6929,37.7169,37.6849,37.6929,19000.0
2012-08-03 14:35:00,47.06,47.09,47.05,47.07,14000.0,37.6929,37.7169,37.6849,37.7009,14000.0
2012-08-03 14:40:00,47.07,47.09,47.05,47.08,19500.0,37.7009,37.7169,37.6849,37.7089,19500.0
2012-08-03 14:45:00,47.09,47.09,47.05,47.06,9700.0,37.7169,37.7169,37.6849,37.6929,9700.0
2012-08-03 14:50:00,47.06,47.1,47.05,47.1,18900.0,37.6929,37.7249,37.6849,37.7249,18900.0
2012-08-03 14:55:00,47.09,47.1,47.08,47.09,35000.0,37.7169,37.7249,37.7089,37.7169,35000.0
2012-08-03 15:00:00,47.1,47.15,47.09,47.13,61300.0,37.7249,37.765,37.7169,37.7489,61300.0
2012-08-03 15:05:00,47.12,47.13,47.11,47.12,17100.0,37.7409,37.7489,37.7329,37.7409,17100.0
2012-08-03 15:10:00,47.12,47.13,47.09,47.1,37400.0,37.7409,37.7489,37.7169,37.7249,37400.0
2012-08-03 15:15:00,47.09,47.12,47.08,47.1,26300.0,37.7169,37.7409,37.7089,37.7249,26300.0
2012-08-03 15:20:00,47.1,47.15,47.09,47.14,27100.0,37.7249,37.765,37.7169,37.7569,27100.0
2012-08-03 15:25:00,47.14,47.14,47.07,47.09,31400.0,37.7569,37.7569,37.7009,37.7169,31400.0
2012-08-03 15:30:00,47.08,47.11,47.02,47.03,57000.0,37.7089,37.7329,37.6608,37.6688,57000.0
2012-08-03 15:35:00,47.03,47.06,47.01,47.06,71700.0,37.6688,37.6929,37.6528,37.6929,71700.0
2012-08-03 15:40:00,47.05,47.08,47.03,47.08,153900.0,37.6849,37.7089,37.6688,37.7089,153900.0
2012-08-03 15:45:00,47.07,47.14,47.06,47.12,65400.0,37.7009,37.7569,37.6929,37.7409,65400.0
2012-08-03 15:50:00,47.12,47.13,47.07,47.07,82800.0,37.7409,37.7489,37.7009,37.7009,82800.0
2012-08-03 15:55:00,47.08,47.1,47.01,47.07,102600.0,37.7089,37.7249,37.6528,37.7009,102600.0
2012-08-06 09:30:00,47.07,47.58,47.0,47.48,55600.0,37.7009,38.1094,37.6448,38.0293,55600.0
2012-08-06 09:35:00,47.44,47.49,47.34,47.45,24700.0,37.9972,38.0373,37.9171,38.0052,24700.0
2012-08-06 09:40:00,47.46,47.46,47.35,47.35,20800.0,38.0132,38.0132,37.9251,37.9251,20800.0
2012-08-06 09:45:00,47.36,47.4,47.18,47.2,31100.0,37.9332,37.9652,37.789,37.805,31100.0
2012-08-06 09:50:00,47.22,47.23,47.04,47.05,26400.0,37.821,37.829,37.6768,37.6849,26400.0
2012-08-06 09:55:00,47.05,47.13,47.02,47.12,44500.0,37.6849,37.7489,37.6608,37.7409,44500.0
2012-08-06 10:00:00,47.11,47.2,47.09,47.16,23600.0,37.7329,37.805,37.7169,37.773,23600.0
2012-08-06 10:05:00,47.15,47.22,47.13,47.19,35400.0,37.765,37.821,37.7489,37.797,35400.0
2012-08-06 10:10:00,47.18,47.22,47.17,47.17,26300.0,37.789,37.821,37.781,37.781,26300.0
2012-08-06 10:15:00,47.16,47.35,47.14,47.35,20000.0,37.773,37.9251,37.7569,37.9251,20000.0
2012-08-06 10:20:00,47.35,47.42,47.32,47.38,21100.0,37.9251,37.9812,37.9011,37.9492,21100.0
2012-08-06 10:25:00,47.38,47.42,47.36,47.39,15700.0,37.9492,37.9812,37.9332,37.9572,15700.0
2012-08-06 10:30:00,47.39,47.41,47.35,47.35,20300.0,37.9572,37.9732,37.9251,37.9251,20300.0
2012-08-06 10:35:00,47.35,47.36,47.28,47.28,15700.0,37.9251,37.9332,37.8691,37.8691,15700.0
2012-08-06 10:40:00,47.27,47.35,47.26,47.33,12600.0,37.8611,37.9251,37.8531,37.9091,12600.0
2012-08-06 10:45:00,47.33,47.42,47.33,47.36,27500.0,37.9091,37.9812,37.9091,37.9332,27500.0
2012-08-06 10:50:00,47.37,47.41,47.3,47.31,16600.0,37.9412,37.9732,37.8851,37.8931,16600.0
2012-08-06 10:55:00,47.3,47.36,47.26,47.31,18100.0,37.8851,37.9332,37.8531,37.8931,18100.0
2012-08-06 11:00:00,47.32,47.42,47.31,47.39,23600.0,37.9011,37.9812,37.8931,37.9572,23600.0
2012-08-06 11:05:00,47.39,47.42,47.34,47.34,9900.0,37.9572,37.9812,37.9171,37.9171,9900.0
2012-08-06 11:10:00,47.35,47.4,47.28,47.39,18700.0,37.9251,37.9652,37.8691,37.9572,18700.0
2012-08-06 11:15:00,47.39,47.42,47.32,47.41,16500.0,37.9572,37.9812,37.9011,37.9732,16500.0
2012-08-06 11:20:00,47.41,47.43,47.38,47.41,12900.0,37.9732,37.9892,37.9492,37.9732,12900.0
2012-08-06 11:25:00,47.41,47.45,47.41,47.41,19900.0,37.9732,38.0052,37.9732,37.9732,19900.0
2012-08-06 11:30:00,47.4,47.51,47.36,47.51,18400.0,37.9652,38.0533,37.9332,38.0533,18400.0
2012-08-06 11:35:00,47.5,47.56,47.5,47.54,12800.0,38.0453,38.0933,38.0453,38.0773,12800.0
2012-08-06 11:40:00,47.55,47.55,47.5,47.53,10100.0,38.0853,38.0853,38.0453,38.0693,10100.0
2012-08-06 11:45:00,47.54,47.54,47.49,47.49,7400.0,38.0773,38.0773,38.0373,38.0373,7400.0
2012-08-06 11:50:00,47.49,47.55,47.49,47.54,14100.0,38.0373,38.0853,38.0373,38.0773,14100.0
2012-08-06 11:55:00,47.54,47.55,47.5,47.54,9500.0,38.0773,38.0853,38.0453,38.0773,9500.0
2012-08-06 12:00:00,47.55,47.55,47.49,47.49,8600.0,38.0853,38.0853,38.0373,38.0373,8600.0
2012-08-06 12:05:00,47.5,47.51,47.45,47.45,8900.0,38.0453,38.0533,38.0052,38.0052,8900.0
2012-08-06 12:10:00,47.45,47.49,47.42,47.48,9400.0,38.0052,38.0373,37.9812,38.0293,9400.0
2012-08-06 12:15:00,47.48,47.48,47.43,47.43,6100.0,38.0293,38.0293,37.9892,37.9892,6100.0
2012-08-06 12:20:00,47.43,47.47,47.43,47.43,10900.0,37.9892,38.0213,37.9892,37.9892,10900.0
2012-08-06 12:25:00,47.43,47.48,47.43,47.45,11000.0,37.9892,38.0293,37.9892,38.0052,11000.0
2012-08-06 12:30:00,47.44,47.47,47.43,47.43,14100.0,37.9972,38.0213,37.9892,37.9892,14100.0
2012-08-06 12:35:00,47.43,47.48,47.43,47.43,11500.0,37.9892,38.0293,37.9892,37.9892,11500.0
2012-08-06 12:40:00,47.43,47.48,47.42,47.42,13200.0,37.9892,38.0293,37.9812,37.9812,13200.0
2012-08-06 12:45:00,47.42,47.46,47.41,47.45,14200.0,37.9812,38.0132,37.9732,38.0052,14200.0
2012-08-06 12:50:00,47.44,47.47,47.42,47.47,23700.0,37.9972,38.0213,37.9812,38.0213,23700.0
2012-08-06 12:55:00,47.48,47.48,47.42,47.42,17500.0,38.0293,38.0293,37.9812,37.9812,17500.0
2012-08-06 13:00:00,47.43,47.46,47.41,47.43,11600.0,37.9892,38.0132,37.9732,37.9892,11600.0
2012-08-06 13:05:00,47.43,47.46,47.42,47.43,7600.0,37.9892,38.0132,37.9812,37.9892,7600.0
2012-08-06 13:10:00,47.43,47.45,47.35,47.39,25300.0,37.9892,38.0052,37.9251,37.9572,25300.0
2012-08-06 13:15:00,47.4,47.42,47.37,47.37,11100.0,37.9652,37.9812,37.9412,37.9412,11100.0
2012-08-06 13:20:00,47.38,47.46,47.38,47.43,17800.0,37.9492,38.0132,37.9492,37.9892,17800.0
2012-08-06 13:25:00,47.43,47.43,47.4,47.4,3700.0,37.9892,37.9892,37.9652,37.9652,3700.0
2012-08-06 13:30:00,47.41,47.43,47.35,47.38,27400.0,37.9732,37.9892,37.9251,37.9492,27400.0
2012-08-06 13:35:00,47.41,47.42,47.31,47.34,9500.0,37.9732,37.9812,37.8931,37.9171,9500.0
2012-08-06 13:40:00,47.34,47.34,47.3,47.33,12400.0,37.9171,37.9171,37.8851,37.9091,12400.0
2012-08-06 13:45:00,47.35,47.39,47.29,47.29,14300.0,37.9251,37.9572,37.8771,37.8771,14300.0
2012-08-06 13:50:00,47.29,47.34,47.27,47.28,15700.0,37.8771,37.9171,37.8611,37.8691,15700.0
2012-08-06 13:55:00,47.27,47.35,47.27,47.27,10300.0,37.8611,37.9251,37.8611,37.8611,10300.0
2012-08-06 14:00:00,47.26,47.31,47.25,47.25,13200.0,37.8531,37.8931,37.845,37.845,13200.0
2012-08-06 14:05:00,47.25,47.3,47.23,47.25,13600.0,37.845,37.8851,37.829,37.845,13600.0
2012-08-06 14:10:00,47.25,47.3,47.25,47.28,30900.0,37.845,37.8851,37.845,37.8691,30900.0
2012-08-06 14:15:00,47.28,47.34,47.27,47.34,15800.0,37.8691,37.9171,37.8611,37.9171,15800.0
2012-08-06 14:20:00,47.34,47.35,47.3,47.31,14300.0,37.9171,37.9251,37.8851,37.8931,14300.0
2012-08-06 14:25:00,47.34,47.4,47.34,47.4,14000.0,37.9171,37.9652,37.9171,37.9652,14000.0
2012-08-06 14:30:00,47.4,47.43,47.4,47.41,11800.0,37.9652,37.9892,37.9652,37.9732,11800.0
2012-08-06 14:35:00,47.41,47.46,47.41,47.45,14300.0,37.9732,38.0132,37.9732,38.0052,14300.0
2012-08-06 14:40:00,47.45,47.48,47.45,47.45,10600.0,38.0052,38.0293,38.0052,38.0052,10600.0
2012-08-06 14:45:00,47.45,47.48,47.44,47.46,9600.0,38.0052,38.0293,37.9972,38.0132,9600.0
2012-08-06 14:50:00,47.46,47.5,47.46,47.5,12300.0,38.0132,38.0453,38.0132,38.0453,12300.0
2012-08-06 14:55:00,47.5,47.5,47.32,47.38,43700.0,38.0453,38.0453,37.9011,37.9492,43700.0
2012-08-06 15:00:00,47.39,47.46,47.39,47.46,10800.0,37.9572,38.0132,37.9572,38.0132,10800.0
2012-08-06 15:05:00,47.45,47.46,47.4,47.44,16400.0,38.0052,38.0132,37.9652,37.9972,16400.0
2012-08-06 15:10:00,47.44,47.46,47.42,47.44,13700.0,37.9972,38.0132,37.9812,37.9972,13700.0
2012-08-06 15:15:00,47.44,47.46,47.4,47.4,28000.0,37.9972,38.0132,37.9652,37.9652,28000.0
2012-08-06 15:20:00,47.41,47.42,47.36,47.39,20600.0,37.9732,37.9812,37.9332,37.9572,20600.0
2012-08-06 15:25:00,47.4,47.41,47.35,47.38,18900.0,37.9652,37.9732,37.9251,37.9492,18900.0
2012-08-06 15:30:00,47.4,47.41,47.38,47.41,16400.0,37.9652,37.9732,37.9492,37.9732,16400.0
2012-08-06 15:35:00,47.41,47.42,47.38,47.4,25200.0,37.9732,37.9812,37.9492,37.9652,25200.0
2012-08-06 15:40:00,47.4,47.46,47.39,47.43,39300.0,37.9652,38.0132,37.9572,37.9892,39300.0
2012-08-06 15:45:00,47.44,47.45,47.37,47.4,47400.0,37.9972,38.0052,37.9412,37.9652,47400.0
2012-08-06 15:50:00,47.41,47.42,47.34,47.39,32100.0,37.9732,37.9812,37.9171,37.9572,32100.0
2012-08-06 15:55:00,47.39,47.4,47.26,47.27,66800.0,37.9572,37.9652,37.8531,37.8611,66800.0
2012-08-07 09:30:00,47.6,48.12,47.6,48.0,81200.0,38.1254,38.5419,38.1254,38.4458,81200.0
2012-08-07 09:35:00,47.99,47.99,47.71,47.83,40400.0,38.4378,38.4378,38.2135,38.3096,40400.0
2012-08-07 09:40:00,47.85,48.0,47.84,47.99,28000.0,38.3256,38.4458,38.3176,38.4378,28000.0
2012-08-07 09:45:00,47.97,48.03,47.83,47.91,40700.0,38.4217,38.4698,38.3096,38.3737,40700.0
2012-08-07 09:50:00,47.91,47.98,47.88,47.91,18700.0,38.3737,38.4297,38.3496,38.3737,18700.0
2012-08-07 09:55:00,47.93,47.99,47.9,47.92,20700.0,38.3897,38.4378,38.3657,38.3817,20700.0
2012-08-07 10:00:00,47.93,47.97,47.85,47.95,16900.0,38.3897,38.4217,38.3256,38.4057,16900.0
2012-08-07 10:05:00,47.97,48.12,47.97,48.06,14000.0,38.4217,38.5419,38.4217,38.4938,14000.0
2012-08-07 10:10:00,48.06,48.11,48.03,48.04,14000.0,38.4938,38.5339,38.4698,38.4778,14000.0
2012-08-07 10:15:00,48.05,48.1,48.02,48.03,8400.0,38.4858,38.5259,38.4618,38.4698,8400.0
2012-08-07 10:20:00,48.02,48.05,47.99,48.04,8200.0,38.4618,38.4858,38.4378,38.4778,8200.0
2012-08-07 10:25:00,48.03,48.09,47.99,48.0,15400.0,38.4698,38.5178,38.4378,38.4458,15400.0
2012-08-07 10:30:00,48.01,48.08,48.01,48.05,26700.0,38.4538,38.5098,38.4538,38.4858,26700.0
2012-08-07 10:35:00,48.05,48.06,48.0,48.03,17800.0,38.4858,38.4938,38.4458,38.4698,17800.0
2012-08-07 10:40:00,48.03,48.11,48.02,48.11,10600.0,38.4698,38.5339,38.4618,38.5339,10600.0
2012-08-07 10:45:00,48.11,48.14,48.01,48.14,20700.0,38.5339,38.5579,38.4538,38.5579,20700.0
2012-08-07 10:50:00,48.14,48.18,48.14,48.17,15000.0,38.5579,38.5899,38.5579,38.5819,15000.0
2012-08-07 10:55:00,48.17,48.22,48.16,48.21,13400.0,38.5819,38.622,38.5739,38.614,13400.0
2012-08-07 11:00:00,48.21,48.22,48.19,48.21,8800.0,38.614,38.622,38.5979,38.614,8800.0
2012-08-07 11:05:00,48.22,48.24,48.17,48.24,25100.0,38.622,38.638,38.5819,38.638,25100.0
2012-08-07 11:10:00,48.24,48.24,48.19,48.23,14500.0,38.638,38.638,38.5979,38.63,14500.0
2012-08-07 11:15:00,48.23,48.26,48.21,48.25,9800.0,38.63,38.654,38.614,38.646,9800.0
2012-08-07 11:20:00,48.25,48.3,48.23,48.23,13000.0,38.646,38.686,38.63,38.63,13000.0
2012-08-07 11:25:00,48.24,48.29,48.24,48.27,8300.0,38.638,38.678,38.638,38.662,8300.0
2012-08-07 11:30:00,48.28,48.34,48.28,48.33,13300.0,38.67,38.7181,38.67,38.7101,13300.0
2012-08-07 11:35:00,48.33,48.34,48.3,48.31,6600.0,38.7101,38.7181,38.686,38.6941,6600.0
2012-08-07 11:40:00,48.3,48.38,48.27,48.34,21700.0,38.686,38.7501,38.662,38.7181,21700.0
2012-08-07 11:45:00,48.33,48.37,48.32,48.37,7800.0,38.7101,38.7421,38.7021,38.7421,7800.0
2012-08-07 11:50:00,48.37,48.37,48.32,48.35,7300.0,38.7421,38.7421,38.7021,38.7261,7300.0
2012-08-07 11:55:00,48.34,48.37,48.32,48.34,9300.0,38.7181,38.7421,38.7021,38.7181,9300.0
2012-08-07 12:00:00,48.35,48.37,48.26,48.3,13900.0,38.7261,38.7421,38.654,38.686,13900.0
2012-08-07 12:05:00,48.3,48.34,48.29,48.3,6800.0,38.686,38.7181,38.678,38.686,6800.0
2012-08-07 12:10:00,48.32,48.34,48.26,48.26,9000.0,38.7021,38.7181,38.654,38.654,9000.0
2012-08-07 12:15:00,48.27,48.37,48.27,48.29,16200.0,38.662,38.7421,38.662,38.678,16200.0
2012-08-07 12:20:00,48.3,48.3,48.27,48.29,4200.0,38.686,38.686,38.662,38.678,4200.0
2012-08-07 12:25:00,48.28,48.32,48.28,48.29,5000.0,38.67,38.7021,38.67,38.678,5000.0
2012-08-07 12:30:00,48.3,48.34,48.29,48.34,12100.0,38.686,38.7181,38.678,38.7181,12100.0
2012-08-07 12:35:00,48.34,48.38,48.3,48.38,15400.0,38.7181,38.7501,38.686,38.7501,15400.0
2012-08-07 12:40:00,48.38,48.4,48.37,48.38,9400.0,38.7501,38.7661,38.7421,38.7501,9400.0
2012-08-07 12:45:00,48.37,48.42,48.34,48.34,10600.0,38.7421,38.7822,38.7181,38.7181,10600.0
2012-08-07 12:50:00,48.35,48.35,48.32,48.34,4400.0,38.7261,38.7261,38.7021,38.7181,4400.0
2012-08-07 12:55:00,48.34,48.35,48.32,48.32,4700.0,38.7181,38.7261,38.7021,38.7021,4700.0
2012-08-07 13:00:00,48.33,48.33,48.3,48.3,2300.0,38.7101,38.7101,38.686,38.686,2300.0
2012-08-07 13:05:00,48.31,48.32,48.29,48.31,7900.0,38.6941,38.7021,38.678,38.6941,7900.0
2012-08-07 13:10:00,48.32,48.33,48.27,48.28,14000.0,38.7021,38.7101,38.662,38.67,14000.0
2012-08-07 13:15:00,48.28,48.32,48.25,48.25,9800.0,38.67,38.7021,38.646,38.646,9800.0
2012-08-07 13:20:00,48.26,48.27,48.2,48.22,9100.0,38.654,38.662,38.606,38.622,9100.0
2012-08-07 13:25:00,48.23,48.23,48.19,48.22,6400.0,38.63,38.63,38.5979,38.622,6400.0
2012-08-07 13:30:00,48.23,48.23,48.17,48.17,16000.0,38.63,38.63,38.5819,38.5819,16000.0
2012-08-07 13:35:00,48.16,48.19,48.14,48.15,16900.0,38.5739,38.5979,38.5579,38.5659,16900.0
2012-08-07 13:40:00,48.16,48.2,48.15,48.19,5900.0,38.5739,38.606,38.5659,38.5979,5900.0
2012-08-07 13:45:00,48.19,48.22,48.19,48.21,7200.0,38.5979,38.622,38.5979,38.614,7200.0
2012-08-07 13:50:00,48.23,48.25,48.19,48.23,9200.0,38.63,38.646,38.5979,38.63,9200.0
2012-08-07 13:55:00,48.24,48.27,48.24,48.26,3700.0,38.638,38.662,38.638,38.654,3700.0
2012-08-07 14:00:00,48.26,48.27,48.24,48.26,8600.0,38.654,38.662,38.638,38.654,8600.0
2012-08-07 14:05:00,48.26,48.28,48.25,48.27,10200.0,38.654,38.67,38.646,38.662,10200.0
2012-08-07 14:10:00,48.26,48.28,48.21,48.24,10200.0,38.654,38.67,38.614,38.638,10200.0
2012-08-07 14:15:00,48.26,48.3,48.25,48.3,8000.0,38.654,38.686,38.646,38.686,8000.0
2012-08-07 14:20:00,48.3,48.3,48.26,48.28,10500.0,38.686,38.686,38.654,38.67,10500.0
2012-08-07 14:25:00,48.29,48.29,48.23,48.25,18400.0,38.678,38.678,38.63,38.646,18400.0
2012-08-07 14:30:00,48.25,48.27,48.23,48.26,5200.0,38.646,38.662,38.63,38.654,5200.0
2012-08-07 14:35:00,48.27,48.28,48.24,48.26,21300.0,38.662,38.67,38.638,38.654,21300.0
2012-08-07 14:40:00,48.26,48.28,48.26,48.27,5400.0,38.654,38.67,38.654,38.662,5400.0
2012-08-07 14:45:00,48.28,48.28,48.25,48.27,12300.0,38.67,38.67,38.646,38.662,12300.0
2012-08-07 14:50:00,48.27,48.28,48.24,48.28,11000.0,38.662,38.67,38.638,38.67,11000.0
2012-08-07 14:55:00,48.28,48.28,48.23,48.26,18600.0,38.67,38.67,38.63,38.654,18600.0
2012-08-07 15:00:00,48.27,48.28,48.24,48.24,8600.0,38.662,38.67,38.638,38.638,8600.0
2012-08-07 15:05:00,48.25,48.27,48.22,48.25,19400.0,38.646,38.662,38.622,38.646,19400.0
2012-08-07 15:10:00,48.25,48.28,48.24,48.26,17100.0,38.646,38.67,38.638,38.654,17100.0
2012-08-07 15:15:00,48.26,48.3,48.25,48.3,14000.0,38.654,38.686,38.646,38.686,14000.0
2012-08-07 15:20:00,48.29,48.31,48.27,48.29,11600.0,38.678,38.6941,38.662,38.678,11600.0
2012-08-07 15:25:00,48.29,48.32,48.28,48.3,19300.0,38.678,38.7021,38.67,38.686,19300.0
2012-08-07 15:30:00,48.3,48.3,48.22,48.23,44600.0,38.686,38.686,38.622,38.63,44600.0
2012-08-07 15:35:00,48.23,48.26,48.2,48.24,22000.0,38.63,38.654,38.606,38.638,22000.0
2012-08-07 15:40:00,48.25,48.28,48.23,48.28,165900.0,38.646,38.67,38.63,38.67,165900.0
2012-08-07 15:45:00,48.28,48.32,48.26,48.3,43400.0,38.67,38.7021,38.654,38.686,43400.0
2012-08-07 15:50:00,48.3,48.33,48.28,48.28,50700.0,38.686,38.7101,38.67,38.67,50700.0
2012-08-07 15:55:00,48.28,48.29,48.2,48.23,58700.0,38.67,38.678,38.606,38.63,58700.0
2012-08-08 09:30:00,47.98,48.28,47.88,48.23,26200.0,38.4297,38.67,38.3496,38.63,26200.0
2012-08-08 09:35:00,48.21,48.38,48.15,48.38,12400.0,38.614,38.7501,38.5659,38.7501,12400.0
2012-08-08 09:40:00,48.36,48.39,48.26,48.26,4000.0,38.7341,38.7581,38.654,38.654,4000.0
2012-08-08 09:45:00,48.27,48.27,48.16,48.2,12800.0,38.662,38.662,38.5739,38.606,12800.0
2012-08-08 09:50:00,48.19,48.27,48.18,48.22,7000.0,38.5979,38.662,38.5899,38.622,7000.0
2012-08-08 09:55:00,48.2,48.23,48.15,48.19,9600.0,38.606,38.63,38.5659,38.5979,9600.0
2012-08-08 10:00:00,48.22,48.24,48.09,48.18,12600.0,38.622,38.638,38.5178,38.5899,12600.0
2012-08-08 10:05:00,48.17,48.22,48.17,48.18,10900.0,38.5819,38.622,38.5819,38.5899,10900.0
2012-08-08 10:10:00,48.18,48.26,48.16,48.24,18600.0,38.5899,38.654,38.5739,38.638,18600.0
2012-08-08 10:15:00,48.26,48.26,48.22,48.25,23500.0,38.654,38.654,38.622,38.646,23500.0
2012-08-08 10:20:00,48.24,48.26,48.2,48.22,9700.0,38.638,38.654,38.606,38.622,9700.0
2012-08-08 10:25:00,48.2,48.22,48.16,48.19,7500.0,38.606,38.622,38.5739,38.5979,7500.0
2012-08-08 10:30:00,48.2,48.21,48.15,48.15,12400.0,38.606,38.614,38.5659,38.5659,12400.0
2012-08-08 10:35:00,48.14,48.22,48.14,48.16,37300.0,38.5579,38.622,38.5579,38.5739,37300.0
2012-08-08 10:40:00,48.16,48.24,48.15,48.24,17300.0,38.5739,38.638,38.5659,38.638,17300.0
2012-08-08 10:45:00,48.21,48.29,48.21,48.29,21700.0,38.614,38.678,38.614,38.678,21700.0
2012-08-08 10:50:00,48.28,48.29,48.23,48.27,10200.0,38.67,38.678,38.63,38.662,10200.0
2012-08-08 10:55:00,48.26,48.27,48.19,48.23,33300.0,38.654,38.662,38.5979,38.63,33300.0
2012-08-08 11:00:00,48.23,48.25,48.18,48.2,15500.0,38.63,38.646,38.5899,38.606,15500.0
2012-08-08 11:05:00,48.2,48.22,48.2,48.21,5600.0,38.606,38.622,38.606,38.614,5600.0
2012-08-08 11:10:00,48.21,48.25,48.2,48.22,41900.0,38.614,38.646,38.606,38.622,41900.0
2012-08-08 11:15:00,48.24,48.26,48.22,48.25,26900.0,38.638,38.654,38.622,38.646,26900.0
2012-08-08 11:20:00,48.25,48.26,48.2,48.22,12500.0,38.646,38.654,38.606,38.622,12500.0
2012-08-08 11:25:00,48.23,48.27,48.23,48.25,4900.0,38.63,38.662,38.63,38.646,4900.0
2012-08-08 11:30:00,48.25,48.25,48.2,48.21,9000.0,38.646,38.646,38.606,38.614,9000.0
2012-08-08 11:35:00,48.21,48.23,48.2,48.2,17700.0,38.614,38.63,38.606,38.606,17700.0
2012-08-08 11:40:00,48.2,48.23,48.18,48.2,9500.0,38.606,38.63,38.5899,38.606,9500.0
2012-08-08 11:45:00,48.19,48.2,48.18,48.18,14700.0,38.5979,38.606,38.5899,38.5899,14700.0
2012-08-08 11:50:00,48.19,48.2,48.18,48.18,7000.0,38.5979,38.606,38.5899,38.5899,7000.0
2012-08-08 11:55:00,48.18,48.22,48.12,48.12,19300.0,38.5899,38.622,38.5419,38.5419,19300.0
2012-08-08 12:00:00,48.12,48.19,48.1,48.16,10500.0,38.5419,38.5979,38.5259,38.5739,10500.0
2012-08-08 12:05:00,48.17,48.21,48.17,48.2,7500.0,38.5819,38.614,38.5819,38.606,7500.0
2012-08-08 12:10:00,48.2,48.2,48.17,48.17,24500.0,38.606,38.606,38.5819,38.5819,24500.0
2012-08-08 12:15:00,48.17,48.18,48.14,48.17,26800.0,38.5819,38.5899,38.5579,38.5819,26800.0
2012-08-08 12:20:00,48.18,48.2,48.18,48.18,5100.0,38.5899,38.606,38.5899,38.5899,5100.0
2012-08-08 12:25:00,48.18,48.19,48.16,48.19,11200.0,38.5899,38.5979,38.5739,38.5979,11200.0
2012-08-08 12:30:00,48.17,48.2,48.16,48.18,19500.0,38.5819,38.606,38.5739,38.5899,19500.0
2012-08-08 12:35:00,48.19,48.2,48.17,48.19,7200.0,38.5979,38.606,38.5819,38.5979,7200.0
2012-08-08 12:40:00,48.18,48.18,48.13,48.13,13100.0,38.5899,38.5899,38.5499,38.5499,13100.0
2012-08-08 12:45:00,48.13,48.13,48.06,48.07,19100.0,38.5499,38.5499,38.4938,38.5018,19100.0
2012-08-08 12:50:00,48.07,48.07,48.05,48.07,9900.0,38.5018,38.5018,38.4858,38.5018,9900.0
2012-08-08 12:55:00,48.07,48.1,48.05,48.09,10400.0,38.5018,38.5259,38.4858,38.5178,10400.0
2012-08-08 13:00:00,48.1,48.17,48.08,48.14,14400.0,38.5259,38.5819,38.5098,38.5579,14400.0
2012-08-08 13:05:00,48.14,48.14,48.09,48.1,10300.0,38.5579,38.5579,38.5178,38.5259,10300.0
2012-08-08 13:10:00,48.1,48.13,48.07,48.08,11700.0,38.5259,38.5499,38.5018,38.5098,11700.0
2012-08-08 13:15:00,48.09,48.09,48.05,48.05,11300.0,38.5178,38.5178,38.4858,38.4858,11300.0
2012-08-08 13:20:00,48.06,48.11,48.05,48.09,12400.0,38.4938,38.5339,38.4858,38.5178,12400.0
2012-08-08 13:25:00,48.1,48.11,48.07,48.1,9500.0,38.5259,38.5339,38.5018,38.5259,9500.0
2012-08-08 13:30:00,48.11,48.12,48.09,48.11,7200.0,38.5339,38.5419,38.5178,38.5339,7200.0
2012-08-08 13:35:00,48.1,48.1,48.08,48.08,4400.0,38.5259,38.5259,38.5098,38.5098,4400.0
2012-08-08 13:40:00,48.08,48.1,48.02,48.03,13200.0,38.5098,38.5259,38.4618,38.4698,13200.0
2012-08-08 13:45:00,48.03,48.07,48.03,48.07,11500.0,38.4698,38.5018,38.4698,38.5018,11500.0
2012-08-08 13:50:00,48.05,48.09,48.04,48.06,10900.0,38.4858,38.5178,38.4778,38.4938,10900.0
2012-08-08 13:55:00,48.06,48.08,48.03,48.03,11400.0,38.4938,38.5098,38.4698,38.4698,11400.0
2012-08-08 14:00:00,48.05,48.09,48.04,48.06,14000.0,38.4858,38.5178,38.4778,38.4938,14000.0
2012-08-08 14:05:00,48.05,48.05,48.03,48.03,5100.0,38.4858,38.4858,38.4698,38.4698,5100.0
2012-08-08 14:10:00,48.04,48.06,48.02,48.04,8800.0,38.4778,38.4938,38.4618,38.4778,8800.0
2012-08-08 14:15:00,48.05,48.05,48.01,48.03,7400.0,38.4858,38.4858,38.4538,38.4698,7400.0
2012-08-08 14:20:00,48.02,48.05,48.02,48.03,6200.0,38.4618,38.4858,38.4618,38.4698,6200.0
2012-08-08 14:25:00,48.04,48.05,48.02,48.04,14100.0,38.4778,38.4858,38.4618,38.4778,14100.0
2012-08-08 14:30:00,48.05,48.05,48.03,48.05,4300.0,38.4858,38.4858,38.4698,38.4858,4300.0
2012-08-08 14:35:00,48.05,48.06,48.01,48.02,16800.0,38.4858,38.4938,38.4538,38.4618,16800.0
2012-08-08 14:40:00,48.02,48.05,48.0,48.01,19800.0,38.4618,38.4858,38.4458,38.4538,19800.0
2012-08-08 14:45:00,48.02,48.03,48.01,48.01,13000.0,38.4618,38.4698,38.4538,38.4538,13000.0
2012-08-08 14:50:00,48.02,48.05,48.01,48.05,7300.0,38.4618,38.4858,38.4538,38.4858,7300.0
2012-08-08 14:55:00,48.04,48.05,48.02,48.05,15500.0,38.4778,38.4858,38.4618,38.4858,15500.0
2012-08-08 15:00:00,48.04,48.09,48.04,48.07,23800.0,38.4778,38.5178,38.4778,38.5018,23800.0
2012-08-08 15:05:00,48.07,48.09,48.06,48.09,13200.0,38.5018,38.5178,38.4938,38.5178,13200.0
2012-08-08 15:10:00,48.08,48.09,48.06,48.07,21400.0,38.5098,38.5178,38.4938,38.5018,21400.0
2012-08-08 15:15:00,48.07,48.11,48.07,48.09,29900.0,38.5018,38.5339,38.5018,38.5178,29900.0
2012-08-08 15:20:00,48.08,48.09,48.06,48.07,15300.0,38.5098,38.5178,38.4938,38.5018,15300.0
2012-08-08 15:25:00,48.06,48.1,48.06,48.08,18100.0,38.4938,38.5259,38.4938,38.5098,18100.0
2012-08-08 15:30:00,48.08,48.11,48.07,48.08,27300.0,38.5098,38.5339,38.5018,38.5098,27300.0
2012-08-08 15:35:00,48.08,48.09,48.06,48.08,22700.0,38.5098,38.5178,38.4938,38.5098,22700.0
2012-08-08 15:40:00,48.07,48.09,48.05,48.06,27700.0,38.5018,38.5178,38.4858,38.4938,27700.0
2012-08-08 15:45:00,48.04,48.07,48.02,48.04,37000.0,38.4778,38.5018,38.4618,38.4778,37000.0
2012-08-08 15:50:00,48.05,48.06,48.03,48.03,27400.0,38.4858,38.4938,38.4698,38.4698,27400.0
2012-08-08 15:55:00,48.04,48.05,48.01,48.05,50000.0,38.4778,38.4858,38.4538,38.4858,50000.0
2012-08-09 09:30:00,47.89,48.13,47.86,48.07,16300.0,38.3577,38.5499,38.3336,38.5018,16300.0
2012-08-09 09:35:00,48.12,48.21,48.08,48.09,14000.0,38.5419,38.614,38.5098,38.5178,14000.0
2012-08-09 09:40:00,48.1,48.22,48.07,48.17,9400.0,38.5259,38.622,38.5018,38.5819,9400.0
2012-08-09 09:45:00,48.15,48.18,48.02,48.02,24500.0,38.5659,38.5899,38.4618,38.4618,24500.0
2012-08-09 09:50:00,48.01,48.06,48.01,48.02,25400.0,38.4538,38.4938,38.4538,38.4618,25400.0
2012-08-09 09:55:00,48.02,48.02,47.94,47.94,17100.0,38.4618,38.4618,38.3977,38.3977,17100.0
2012-08-09 10:00:00,47.94,47.94,47.88,47.92,14600.0,38.3977,38.3977,38.3496,38.3817,14600.0
2012-08-09 10:05:00,47.91,47.95,47.86,47.92,14400.0,38.3737,38.4057,38.3336,38.3817,14400.0
2012-08-09 10:10:00,47.92,48.02,47.92,47.96,24300.0,38.3817,38.4618,38.3817,38.4137,24300.0
2012-08-09 10:15:00,47.97,48.03,47.97,47.99,37200.0,38.4217,38.4698,38.4217,38.4378,37200.0
2012-08-09 10:20:00,47.99,48.0,47.93,47.96,23000.0,38.4378,38.4458,38.3897,38.4137,23000.0
2012-08-09 10:25:00,47.96,48.0,47.92,47.92,13300.0,38.4137,38.4458,38.3817,38.3817,13300.0
2012-08-09 10:30:00,47.92,48.01,47.92,48.01,13700.0,38.3817,38.4538,38.3817,38.4538,13700.0
2012-08-09 10:35:00,48.01,48.01,47.91,47.91,18900.0,38.4538,38.4538,38.3737,38.3737,18900.0
2012-08-09 10:40:00,47.91,47.96,47.91,47.95,16300.0,38.3737,38.4137,38.3737,38.4057,16300.0
2012-08-09 10:45:00,47.95,47.99,47.95,47.95,22600.0,38.4057,38.4378,38.4057,38.4057,22600.0
2012-08-09 10:50:00,47.95,48.0,47.95,48.0,17100.0,38.4057,38.4458,38.4057,38.4458,17100.0
2012-08-09 10:55:00,47.99,48.0,47.98,47.98,14000.0,38.4378,38.4458,38.4297,38.4297,14000.0
2012-08-09 11:00:00,47.99,48.0,47.89,47.9,18500.0,38.4378,38.4458,38.3577,38.3657,18500.0
2012-08-09 11:05:00,47.91,47.91,47.82,47.82,24000.0,38.3737,38.3737,38.3016,38.3016,24000.0
2012-08-09 11:10:00,47.83,47.87,47.8,47.8,24000.0,38.3096,38.3416,38.2856,38.2856,24000.0
2012-08-09 11:15:00,47.81,47.87,47.78,47.86,23900.0,38.2936,38.3416,38.2696,38.3336,23900.0
2012-08-09 11:20:00,47.86,47.86,47.82,47.82,9800.0,38.3336,38.3336,38.3016,38.3016,9800.0
2012-08-09 11:25:00,47.83,47.84,47.77,47.8,22700.0,38.3096,38.3176,38.2615,38.2856,22700.0
2012-08-09 11:30:00,47.8,47.8,47.78,47.8,7700.0,38.2856,38.2856,38.2696,38.2856,7700.0
2012-08-09 11:35:00,47.8,47.8,47.76,47.76,10500.0,38.2856,38.2856,38.2535,38.2535,10500.0
2012-08-09 11:40:00,47.76,47.77,47.69,47.69,21500.0,38.2535,38.2615,38.1975,38.1975,21500.0
2012-08-09 11:45:00,47.69,47.69,47.65,47.65,18500.0,38.1975,38.1975,38.1654,38.1654,18500.0
2012-08-09 11:50:00,47.65,47.68,47.62,47.62,18200.0,38.1654,38.1895,38.1414,38.1414,18200.0
2012-08-09 11:55:00,47.62,47.65,47.61,47.63,12000.0,38.1414,38.1654,38.1334,38.1494,12000.0
2012-08-09 12:00:00,47.62,47.68,47.6,47.68,6300.0,38.1414,38.1895,38.1254,38.1895,6300.0
2012-08-09 12:05:00,47.67,47.68,47.65,47.66,21000.0,38.1814,38.1895,38.1654,38.1734,21000.0
2012-08-09 12:10:00,47.66,47.69,47.63,47.65,14100.0,38.1734,38.1975,38.1494,38.1654,14100.0
2012-08-09 12:15:00,47.64,47.66,47.64,47.64,7200.0,38.1574,38.1734,38.1574,38.1574,7200.0
2012-08-09 12:20:00,47.64,47.64,47.61,47.61,20200.0,38.1574,38.1574,38.1334,38.1334,20200.0
2012-08-09 12:25:00,47.61,47.63,47.6,47.6,10200.0,38.1334,38.1494,38.1254,38.1254,10200.0
2012-08-09 12:30:00,47.6,47.64,47.59,47.63,14500.0,38.1254,38.1574,38.1174,38.1494,14500.0
2012-08-09 12:35:00,47.64,47.69,47.64,47.69,5700.0,38.1574,38.1975,38.1574,38.1975,5700.0
2012-08-09 12:40:00,47.68,47.73,47.68,47.73,13400.0,38.1895,38.2295,38.1895,38.2295,13400.0
2012-08-09 12:45:00,47.72,47.75,47.71,47.74,12200.0,38.2215,38.2455,38.2135,38.2375,12200.0
2012-08-09 12:50:00,47.73,47.79,47.73,47.79,4300.0,38.2295,38.2776,38.2295,38.2776,4300.0
2012-08-09 12:55:00,47.78,47.78,47.76,47.78,14500.0,38.2696,38.2696,38.2535,38.2696,14500.0
2012-08-09 13:00:00,47.78,47.79,47.74,47.76,30500.0,38.2696,38.2776,38.2375,38.2535,30500.0
2012-08-09 13:05:00,47.76,47.76,47.74,47.75,4600.0,38.2535,38.2535,38.2375,38.2455,4600.0
2012-08-09 13:10:00,47.75,47.75,47.71,47.72,10900.0,38.2455,38.2455,38.2135,38.2215,10900.0
2012-08-09 13:15:00,47.72,47.73,47.69,47.7,11100.0,38.2215,38.2295,38.1975,38.2055,11100.0
2012-08-09 13:20:00,47.7,47.76,47.7,47.74,13400.0,38.2055,38.2535,38.2055,38.2375,13400.0
2012-08-09 13:25:00,47.74,47.75,47.74,47.75,12900.0,38.2375,38.2455,38.2375,38.2455,12900.0
2012-08-09 13:30:00,47.75,47.76,47.71,47.71,10300.0,38.2455,38.2535,38.2135,38.2135,10300.0
2012-08-09 13:35:00,47.71,47.74,47.7,47.73,33300.0,38.2135,38.2375,38.2055,38.2295,33300.0
2012-08-09 13:40:00,47.74,47.74,47.72,47.74,7500.0,38.2375,38.2375,38.2215,38.2375,7500.0
2012-08-09 13:45:00,47.74,47.74,47.71,47.71,17200.0,38.2375,38.2375,38.2135,38.2135,17200.0
2012-08-09 13:50:00,47.71,47.72,47.69,47.69,8800.0,38.2135,38.2215,38.1975,38.1975,8800.0
2012-08-09 13:55:00,47.7,47.7,47.67,47.68,14300.0,38.2055,38.2055,38.1814,38.1895,14300.0
2012-08-09 14:00:00,47.68,47.69,47.66,47.67,21600.0,38.1895,38.1975,38.1734,38.1814,21600.0
2012-08-09 14:05:00,47.67,47.68,47.65,47.67,23500.0,38.1814,38.1895,38.1654,38.1814,23500.0
2012-08-09 14:10:00,47.68,47.68,47.63,47.63,17500.0,38.1895,38.1895,38.1494,38.1494,17500.0
2012-08-09 14:15:00,47.64,47.64,47.62,47.62,20200.0,38.1574,38.1574,38.1414,38.1414,20200.0
2012-08-09 14:20:00,47.62,47.63,47.6,47.62,29800.0,38.1414,38.1494,38.1254,38.1414,29800.0
2012-08-09 14:25:00,47.63,47.67,47.63,47.67,19800.0,38.1494,38.1814,38.1494,38.1814,19800.0
2012-08-09 14:30:00,47.67,47.73,47.66,47.72,11700.0,38.1814,38.2295,38.1734,38.2215,11700.0
2012-08-09 14:35:00,47.72,47.76,47.72,47.75,17000.0,38.2215,38.2535,38.2215,38.2455,17000.0
2012-08-09 14:40:00,47.75,47.75,47.69,47.7,15500.0,38.2455,38.2455,38.1975,38.2055,15500.0
2012-08-09 14:45:00,47.7,47.7,47.64,47.64,36300.0,38.2055,38.2055,38.1574,38.1574,36300.0
2012-08-09 14:50:00,47.64,47.64,47.63,47.64,17600.0,38.1574,38.1574,38.1494,38.1574,17600.0
2012-08-09 14:55:00,47.64,47.64,47.63,47.64,4300.0,38.1574,38.1574,38.1494,38.1574,4300.0
2012-08-09 15:00:00,47.64,47.64,47.63,47.64,5200.0,38.1574,38.1574,38.1494,38.1574,5200.0
2012-08-09 15:05:00,47.64,47.66,47.63,47.65,25800.0,38.1574,38.1734,38.1494,38.1654,25800.0
2012-08-09 15:10:00,47.66,47.72,47.65,47.72,35900.0,38.1734,38.2215,38.1654,38.2215,35900.0
2012-08-09 15:15:00,47.72,47.75,47.72,47.75,27300.0,38.2215,38.2455,38.2215,38.2455,27300.0
2012-08-09 15:20:00,47.75,47.79,47.73,47.79,20900.0,38.2455,38.2776,38.2295,38.2776,20900.0
2012-08-09 15:25:00,47.79,47.79,47.74,47.76,29400.0,38.2776,38.2776,38.2375,38.2535,29400.0
2012-08-09 15:30:00,47.76,47.77,47.71,47.72,49300.0,38.2535,38.2615,38.2135,38.2215,49300.0
2012-08-09 15:35:00,47.71,47.72,47.69,47.71,27700.0,38.2135,38.2215,38.1975,38.2135,27700.0
2012-08-09 15:40:00,47.71,47.75,47.7,47.74,22900.0,38.2135,38.2455,38.2055,38.2375,22900.0
2012-08-09 15:45:00,47.75,47.77,47.73,47.77,58800.0,38.2455,38.2615,38.2295,38.2615,58800.0
2012-08-09 15:50:00,47.76,47.77,47.68,47.69,50900.0,38.2535,38.2615,38.1895,38.1975,50900.0
2012-08-09 15:55:00,47.68,47.73,47.68,47.71,50300.0,38.1895,38.2295,38.1895,38.2135,50300.0
2012-08-10 09:30:00,47.64,47.75,47.62,47.72,30600.0,38.1574,38.2455,38.1414,38.2215,30600.0
2012-08-10 09:35:00,47.69,47.74,47.5,47.58,25200.0,38.1975,38.2375,38.0453,38.1094,25200.0
2012-08-10 09:40:00,47.59,47.72,47.58,47.69,17900.0,38.1174,38.2215,38.1094,38.1975,17900.0
2012-08-10 09:45:00,47.68,47.68,47.58,47.6,21600.0,38.1895,38.1895,38.1094,38.1254,21600.0
2012-08-10 09:50:00,47.59,47.66,47.59,47.59,32400.0,38.1174,38.1734,38.1174,38.1174,32400.0
2012-08-10 09:55:00,47.59,47.61,47.55,47.57,18500.0,38.1174,38.1334,38.0853,38.1014,18500.0
2012-08-10 10:00:00,47.59,47.61,47.55,47.55,17800.0,38.1174,38.1334,38.0853,38.0853,17800.0
2012-08-10 10:05:00,47.55,47.59,47.54,47.54,16700.0,38.0853,38.1174,38.0773,38.0773,16700.0
2012-08-10 10:10:00,47.55,47.68,47.55,47.61,20400.0,38.0853,38.1895,38.0853,38.1334,20400.0
2012-08-10 10:15:00,47.61,47.62,47.57,47.57,10300.0,38.1334,38.1414,38.1014,38.1014,10300.0
2012-08-10 10:20:00,47.58,47.73,47.58,47.72,28800.0,38.1094,38.2295,38.1094,38.2215,28800.0
2012-08-10 10:25:00,47.7,47.76,47.7,47.75,11300.0,38.2055,38.2535,38.2055,38.2455,11300.0
2012-08-10 10:30:00,47.75,47.83,47.75,47.82,23900.0,38.2455,38.3096,38.2455,38.3016,23900.0
2012-08-10 10:35:00,47.8,47.8,47.76,47.79,19500.0,38.2856,38.2856,38.2535,38.2776,19500.0
2012-08-10 10:40:00,47.8,47.83,47.8,47.83,11200.0,38.2856,38.3096,38.2856,38.3096,11200.0
2012-08-10 10:45:00,47.82,47.87,47.8,47.87,23300.0,38.3016,38.3416,38.2856,38.3416,23300.0
2012-08-10 10:50:00,47.87,47.92,47.86,47.92,17200.0,38.3416,38.3817,38.3336,38.3817,17200.0
2012-08-10 10:55:00,47.92,47.94,47.91,47.94,13000.0,38.3817,38.3977,38.3737,38.3977,13000.0
2012-08-10 11:00:00,47.95,47.96,47.85,47.86,31100.0,38.4057,38.4137,38.3256,38.3336,31100.0
2012-08-10 11:05:00,47.85,47.93,47.78,47.91,50900.0,38.3256,38.3897,38.2696,38.3737,50900.0
2012-08-10 11:10:00,47.9,47.91,47.84,47.86,13500.0,38.3657,38.3737,38.3176,38.3336,13500.0
2012-08-10 11:15:00,47.84,47.85,47.81,47.83,12200.0,38.3176,38.3256,38.2936,38.3096,12200.0
2012-08-10 11:20:00,47.83,47.87,47.83,47.84,11400.0,38.3096,38.3416,38.3096,38.3176,11400.0
2012-08-10 11:25:00,47.84,47.9,47.84,47.87,35600.0,38.3176,38.3657,38.3176,38.3416,35600.0
2012-08-10 11:30:00,47.87,47.9,47.84,47.88,29900.0,38.3416,38.3657,38.3176,38.3496,29900.0
2012-08-10 11:35:00,47.87,47.91,47.87,47.91,11900.0,38.3416,38.3737,38.3416,38.3737,11900.0
2012-08-10 11:40:00,47.92,47.96,47.92,47.94,14700.0,38.3817,38.4137,38.3817,38.3977,14700.0
2012-08-10 11:45:00,47.93,47.95,47.88,47.9,33500.0,38.3897,38.4057,38.3496,38.3657,33500.0
2012-08-10 11:50:00,47.9,47.9,47.86,47.88,7400.0,38.3657,38.3657,38.3336,38.3496,7400.0
2012-08-10 11:55:00,47.87,47.9,47.84,47.85,14700.0,38.3416,38.3657,38.3176,38.3256,14700.0
2012-08-10 12:00:00,47.86,47.86,47.83,47.84,12100.0,38.3336,38.3336,38.3096,38.3176,12100.0
2012-08-10 12:05:00,47.83,47.84,47.8,47.8,8800.0,38.3096,38.3176,38.2856,38.2856,8800.0
2012-08-10 12:10:00,47.8,47.81,47.79,47.8,6200.0,38.2856,38.2936,38.2776,38.2856,6200.0
2012-08-10 12:15:00,47.8,47.81,47.8,47.81,2800.0,38.2856,38.2936,38.2856,38.2936,2800.0
2012-08-10 12:20:00,47.8,47.81,47.8,47.8,1200.0,38.2856,38.2936,38.2856,38.2856,1200.0
2012-08-10 12:25:00,47.8,47.86,47.8,47.84,37400.0,38.2856,38.3336,38.2856,38.3176,37400.0
2012-08-10 12:30:00,47.85,47.85,47.82,47.83,13900.0,38.3256,38.3256,38.3016,38.3096,13900.0
2012-08-10 12:35:00,47.83,47.83,47.82,47.83,5700.0,38.3096,38.3096,38.3016,38.3096,5700.0
2012-08-10 12:40:00,47.83,47.85,47.82,47.84,21600.0,38.3096,38.3256,38.3016,38.3176,21600.0
2012-08-10 12:45:00,47.84,47.86,47.82,47.83,26000.0,38.3176,38.3336,38.3016,38.3096,26000.0
2012-08-10 12:50:00,47.83,47.83,47.82,47.83,4700.0,38.3096,38.3096,38.3016,38.3096,4700.0
2012-08-10 12:55:00,47.83,47.83,47.81,47.82,5400.0,38.3096,38.3096,38.2936,38.3016,5400.0
2012-08-10 13:00:00,47.82,47.82,47.81,47.81,8700.0,38.3016,38.3016,38.2936,38.2936,8700.0
2012-08-10 13:05:00,47.82,47.83,47.8,47.81,29800.0,38.3016,38.3096,38.2856,38.2936,29800.0
2012-08-10 13:10:00,47.81,47.82,47.77,47.78,8400.0,38.2936,38.3016,38.2615,38.2696,8400.0
2012-08-10 13:15:00,47.78,47.78,47.77,47.78,8400.0,38.2696,38.2696,38.2615,38.2696,8400.0
2012-08-10 13:20:00,47.78,47.78,47.77,47.78,12400.0,38.2696,38.2696,38.2615,38.2696,12400.0
2012-08-10 13:25:00,47.78,47.78,47.77,47.78,4100.0,38.2696,38.2696,38.2615,38.2696,4100.0
2012-08-10 13:30:00,47.78,47.78,47.77,47.78,5100.0,38.2696,38.2696,38.2615,38.2696,5100.0
2012-08-10 13:35:00,47.78,47.78,47.77,47.78,8200.0,38.2696,38.2696,38.2615,38.2696,8200.0
2012-08-10 13:40:00,47.78,47.86,47.77,47.86,33400.0,38.2696,38.3336,38.2615,38.3336,33400.0
2012-08-10 13:45:00,47.86,47.86,47.84,47.85,8000.0,38.3336,38.3336,38.3176,38.3256,8000.0
2012-08-10 13:50:00,47.84,47.86,47.84,47.84,13100.0,38.3176,38.3336,38.3176,38.3176,13100.0
2012-08-10 13:55:00,47.84,47.85,47.84,47.84,5800.0,38.3176,38.3256,38.3176,38.3176,5800.0
2012-08-10 14:00:00,47.84,47.86,47.83,47.83,14200.0,38.3176,38.3336,38.3096,38.3096,14200.0
2012-08-10 14:05:00,47.84,47.84,47.83,47.83,3600.0,38.3176,38.3176,38.3096,38.3096,3600.0
2012-08-10 14:10:00,47.84,47.84,47.83,47.84,24800.0,38.3176,38.3176,38.3096,38.3176,24800.0
2012-08-10 14:15:00,47.84,47.88,47.83,47.86,51800.0,38.3176,38.3496,38.3096,38.3336,51800.0
2012-08-10 14:20:00,47.85,47.86,47.81,47.85,27900.0,38.3256,38.3336,38.2936,38.3256,27900.0
2012-08-10 14:25:00,47.85,47.87,47.83,47.87,17900.0,38.3256,38.3416,38.3096,38.3416,17900.0
2012-08-10 14:30:00,47.87,47.91,47.85,47.87,38400.0,38.3416,38.3737,38.3256,38.3416,38400.0
2012-08-10 14:35:00,47.86,47.87,47.85,47.85,2500.0,38.3336,38.3416,38.3256,38.3256,2500.0
2012-08-10 14:40:00,47.86,47.86,47.85,47.86,5200.0,38.3336,38.3336,38.3256,38.3336,5200.0
2012-08-10 14:45:00,47.85,47.86,47.84,47.84,4200.0,38.3256,38.3336,38.3176,38.3176,4200.0
2012-08-10 14:50:00,47.84,47.88,47.84,47.88,24700.0,38.3176,38.3496,38.3176,38.3496,24700.0
2012-08-10 14:55:00,47.87,47.88,47.84,47.84,17800.0,38.3416,38.3496,38.3176,38.3176,17800.0
2012-08-10 15:00:00,47.85,47.89,47.84,47.88,25100.0,38.3256,38.3577,38.3176,38.3496,25100.0
2012-08-10 15:05:00,47.89,47.89,47.88,47.88,9400.0,38.3577,38.3577,38.3496,38.3496,9400.0
2012-08-10 15:10:00,47.89,47.94,47.89,47.94,28900.0,38.3577,38.3977,38.3577,38.3977,28900.0
2012-08-10 15:15:00,47.95,48.02,47.95,48.0,36600.0,38.4057,38.4618,38.4057,38.4458,36600.0
2012-08-10 15:20:00,48.01,48.05,48.0,48.02,24100.0,38.4538,38.4858,38.4458,38.4618,24100.0
2012-08-10 15:25:00,48.02,48.02,47.99,48.0,7400.0,38.4618,38.4618,38.4378,38.4458,7400.0
2012-08-10 15:30:00,48.0,48.02,47.99,48.02,39300.0,38.4458,38.4618,38.4378,38.4618,39300.0
2012-08-10 15:35:00,48.02,48.02,47.99,48.0,24000.0,38.4618,38.4618,38.4378,38.4458,24000.0
2012-08-10 15:40:00,48.0,48.08,47.99,48.07,23300.0,38.4458,38.5098,38.4378,38.5018,23300.0
2012-08-10 15:45:00,48.07,48.14,48.06,48.12,65500.0,38.5018,38.5579,38.4938,38.5419,65500.0
2012-08-10 15:50:00,48.13,48.13,48.09,48.11,43700.0,38.5499,38.5499,38.5178,38.5339,43700.0
2012-08-10 15:55:00,48.11,48.14,48.07,48.09,86000.0,38.5339,38.5579,38.5018,38.5178,86000.0
2012-08-13 09:30:00,48.01,48.07,47.62,47.73,47100.0,38.4538,38.5018,38.1414,38.2295,47100.0
2012-08-13 09:35:00,47.72,47.98,47.68,47.88,17500.0,38.2215,38.4297,38.1895,38.3496,17500.0
2012-08-13 09:40:00,47.9,47.93,47.79,47.83,29300.0,38.3657,38.3897,38.2776,38.3096,29300.0
2012-08-13 09:45:00,47.84,47.98,47.84,47.94,14400.0,38.3176,38.4297,38.3176,38.3977,14400.0
2012-08-13 09:50:00,47.92,48.02,47.87,48.02,26400.0,38.3817,38.4618,38.3416,38.4618,26400.0
2012-08-13 09:55:00,48.01,48.02,47.87,47.9,16200.0,38.4538,38.4618,38.3416,38.3657,16200.0
2012-08-13 10:00:00,47.87,48.01,47.87,47.91,36700.0,38.3416,38.4538,38.3416,38.3737,36700.0
2012-08-13 10:05:00,47.91,47.91,47.7,47.72,26000.0,38.3737,38.3737,38.2055,38.2215,26000.0
2012-08-13 10:10:00,47.72,47.74,47.65,47.73,15400.0,38.2215,38.2375,38.1654,38.2295,15400.0
2012-08-13 10:15:00,47.73,47.75,47.69,47.69,16400.0,38.2295,38.2455,38.1975,38.1975,16400.0
2012-08-13 10:20:00,47.71,47.78,47.66,47.72,52000.0,38.2135,38.2696,38.1734,38.2215,52000.0
2012-08-13 10:25:00,47.69,47.74,47.68,47.73,21800.0,38.1975,38.2375,38.1895,38.2295,21800.0
2012-08-13 10:30:00,47.73,47.73,47.62,47.65,50400.0,38.2295,38.2295,38.1414,38.1654,50400.0
2012-08-13 10:35:00,47.66,47.66,47.57,47.6,31900.0,38.1734,38.1734,38.1014,38.1254,31900.0
2012-08-13 10:40:00,47.61,47.62,47.53,47.57,22700.0,38.1334,38.1414,38.0693,38.1014,22700.0
2012-08-13 10:45:00,47.57,47.58,47.52,47.53,19300.0,38.1014,38.1094,38.0613,38.0693,19300.0
2012-08-13 10:50:00,47.53,47.56,47.43,47.47,66500.0,38.0693,38.0933,37.9892,38.0213,66500.0
2012-08-13 10:55:00,47.48,47.48,47.37,47.4,35200.0,38.0293,38.0293,37.9412,37.9652,35200.0
2012-08-13 11:00:00,47.39,47.49,47.36,47.36,24100.0,37.9572,38.0373,37.9332,37.9332,24100.0
2012-08-13 11:05:00,47.36,47.37,47.3,47.33,54700.0,37.9332,37.9412,37.8851,37.9091,54700.0
2012-08-13 11:10:00,47.33,47.34,47.28,47.29,191200.0,37.9091,37.9171,37.8691,37.8771,191200.0
2012-08-13 11:15:00,47.31,47.32,47.27,47.3,37900.0,37.8931,37.9011,37.8611,37.8851,37900.0
2012-08-13 11:20:00,47.29,47.32,47.26,47.3,32100.0,37.8771,37.9011,37.8531,37.8851,32100.0
2012-08-13 11:25:00,47.32,47.37,47.32,47.32,112800.0,37.9011,37.9412,37.9011,37.9011,112800.0
2012-08-13 11:30:00,47.34,47.34,47.3,47.33,9900.0,37.9171,37.9171,37.8851,37.9091,9900.0
2012-08-13 11:35:00,47.35,47.36,47.3,47.3,10700.0,37.9251,37.9332,37.8851,37.8851,10700.0
2012-08-13 11:40:00,47.3,47.34,47.28,47.3,16000.0,37.8851,37.9171,37.8691,37.8851,16000.0
2012-08-13 11:45:00,47.31,47.33,47.29,47.32,7600.0,37.8931,37.9091,37.8771,37.9011,7600.0
2012-08-13 11:50:00,47.31,47.32,47.23,47.31,17200.0,37.8931,37.9011,37.829,37.8931,17200.0
2012-08-13 11:55:00,47.33,47.33,47.28,47.3,10700.0,37.9091,37.9091,37.8691,37.8851,10700.0
2012-08-13 12:00:00,47.3,47.32,47.26,47.3,20900.0,37.8851,37.9011,37.8531,37.8851,20900.0
2012-08-13 12:05:00,47.3,47.31,47.2,47.21,615900.0,37.8851,37.8931,37.805,37.813,615900.0
2012-08-13 12:10:00,47.22,47.24,47.18,47.19,15200.0,37.821,37.837,37.789,37.797,15200.0
2012-08-13 12:15:00,47.19,47.28,47.18,47.27,9000.0,37.797,37.8691,37.789,37.8611,9000.0
2012-08-13 12:20:00,47.27,47.29,47.24,47.24,12800.0,37.8611,37.8771,37.837,37.837,12800.0
2012-08-13 12:25:00,47.25,47.27,47.23,47.24,7700.0,37.845,37.8611,37.829,37.837,7700.0
2012-08-13 12:30:00,47.24,47.25,47.21,47.24,9900.0,37.837,37.845,37.813,37.837,9900.0
2012-08-13 12:35:00,47.24,47.26,47.18,47.2,19900.0,37.837,37.8531,37.789,37.805,19900.0
2012-08-13 12:40:00,47.21,47.24,47.17,47.24,15000.0,37.813,37.837,37.781,37.837,15000.0
2012-08-13 12:45:00,47.24,47.24,47.17,47.23,18400.0,37.837,37.837,37.781,37.829,18400.0
2012-08-13 12:50:00,47.24,47.34,47.24,47.34,6100.0,37.837,37.9171,37.837,37.9171,6100.0
2012-08-13 12:55:00,47.33,47.35,47.28,47.28,15300.0,37.9091,37.9251,37.8691,37.8691,15300.0
2012-08-13 13:00:00,47.29,47.31,47.29,47.29,239800.0,37.8771,37.8931,37.8771,37.8771,239800.0
2012-08-13 13:05:00,47.3,47.32,47.29,47.3,8200.0,37.8851,37.9011,37.8771,37.8851,8200.0
2012-08-13 13:10:00,47.3,47.3,47.25,47.27,9400.0,37.8851,37.8851,37.845,37.8611,9400.0
2012-08-13 13:15:00,47.27,47.28,47.23,47.28,8200.0,37.8611,37.8691,37.829,37.8691,8200.0
2012-08-13 13:20:00,47.28,47.3,47.26,47.3,12200.0,37.8691,37.8851,37.8531,37.8851,12200.0
2012-08-13 13:25:00,47.3,47.34,47.28,47.29,11300.0,37.8851,37.9171,37.8691,37.8771,11300.0
2012-08-13 13:30:00,47.29,47.33,47.28,47.3,431600.0,37.8771,37.9091,37.8691,37.8851,431600.0
2012-08-13 13:35:00,47.3,47.39,47.3,47.39,9400.0,37.8851,37.9572,37.8851,37.9572,9400.0
2012-08-13 13:40:00,47.38,47.41,47.35,47.41,9100.0,37.9492,37.9732,37.9251,37.9732,9100.0
2012-08-13 13:45:00,47.43,47.44,47.4,47.42,13500.0,37.9892,37.9972,37.9652,37.9812,13500.0
2012-08-13 13:50:00,47.43,47.43,47.34,47.37,25300.0,37.9892,37.9892,37.9171,37.9412,25300.0
2012-08-13 13:55:00,47.39,47.39,47.35,47.37,16600.0,37.9572,37.9572,37.9251,37.9412,16600.0
2012-08-13 14:00:00,47.38,47.42,47.38,47.41,5000.0,37.9492,37.9812,37.9492,37.9732,5000.0
2012-08-13 14:05:00,47.41,47.41,47.34,47.35,13500.0,37.9732,37.9732,37.9171,37.9251,13500.0
2012-08-13 14:10:00,47.36,47.45,47.35,47.44,15700.0,37.9332,38.0052,37.9251,37.9972,15700.0
2012-08-13 14:15:00,47.45,47.49,47.43,47.49,10800.0,38.0052,38.0373,37.9892,38.0373,10800.0
2012-08-13 14:20:00,47.49,47.52,47.48,47.51,33300.0,38.0373,38.0613,38.0293,38.0533,33300.0
2012-08-13 14:25:00,47.52,47.52,47.45,47.45,163200.0,38.0613,38.0613,38.0052,38.0052,163200.0
2012-08-13 14:30:00,47.45,47.5,47.41,47.5,19300.0,38.0052,38.0453,37.9732,38.0453,19300.0
2012-08-13 14:35:00,47.5,47.5,47.42,47.42,15700.0,38.0453,38.0453,37.9812,37.9812,15700.0
2012-08-13 14:40:00,47.42,47.44,47.41,47.41,8900.0,37.9812,37.9972,37.9732,37.9732,8900.0
2012-08-13 14:45:00,47.41,47.44,47.4,47.4,21700.0,37.9732,37.9972,37.9652,37.9652,21700.0
2012-08-13 14:50:00,47.4,47.47,47.4,47.47,25400.0,37.9652,38.0213,37.9652,38.0213,25400.0
2012-08-13 14:55:00,47.48,47.52,47.46,47.48,29500.0,38.0293,38.0613,38.0132,38.0293,29500.0
2012-08-13 15:00:00,47.48,47.52,47.44,47.45,31000.0,38.0293,38.0613,37.9972,38.0052,31000.0
2012-08-13 15:05:00,47.45,47.45,47.35,47.35,30500.0,38.0052,38.0052,37.9251,37.9251,30500.0
2012-08-13 15:10:00,47.34,47.37,47.32,47.33,37500.0,37.9171,37.9412,37.9011,37.9091,37500.0
2012-08-13 15:15:00,47.33,47.36,47.32,47.36,28600.0,37.9091,37.9332,37.9011,37.9332,28600.0
2012-08-13 15:20:00,47.37,47.41,47.36,47.39,29100.0,37.9412,37.9732,37.9332,37.9572,29100.0
2012-08-13 15:25:00,47.4,47.4,47.35,47.35,43100.0,37.9652,37.9652,37.9251,37.9251,43100.0
2012-08-13 15:30:00,47.35,47.37,47.31,47.34,35300.0,37.9251,37.9412,37.8931,37.9171,35300.0
2012-08-13 15:35:00,47.34,47.38,47.33,47.35,35700.0,37.9171,37.9492,37.9091,37.9251,35700.0
2012-08-13 15:40:00,47.35,47.37,47.34,47.37,40500.0,37.9251,37.9412,37.9171,37.9412,40500.0
2012-08-13 15:45:00,47.37,47.39,47.34,47.35,49000.0,37.9412,37.9572,37.9171,37.9251,49000.0
2012-08-13 15:50:00,47.36,47.36,47.32,47.34,398600.0,37.9332,37.9332,37.9011,37.9171,398600.0
2012-08-13 15:55:00,47.34,47.36,47.3,47.35,161500.0,37.9171,37.9332,37.8851,37.9251,161500.0
2012-08-14 09:30:00,47.51,47.68,47.23,47.36,53000.0,38.0533,38.1895,37.829,37.9332,53000.0
2012-08-14 09:35:00,47.36,47.36,47.12,47.32,28700.0,37.9332,37.9332,37.7409,37.9011,28700.0
2012-08-14 09:40:00,47.31,47.34,47.12,47.34,38500.0,37.8931,37.9171,37.7409,37.9171,38500.0
2012-08-14 09:45:00,47.37,47.43,47.34,47.43,20800.0,37.9412,37.9892,37.9171,37.9892,20800.0
2012-08-14 09:50:00,47.46,47.47,47.24,47.28,46500.0,38.0132,38.0213,37.837,37.8691,46500.0
2012-08-14 09:55:00,47.27,47.33,47.22,47.29,34700.0,37.8611,37.9091,37.821,37.8771,34700.0
2012-08-14 10:00:00,47.3,47.32,47.24,47.31,66300.0,37.8851,37.9011,37.837,37.8931,66300.0
2012-08-14 10:05:00,47.28,47.31,47.18,47.18,47700.0,37.8691,37.8931,37.789,37.789,47700.0
2012-08-14 10:10:00,47.17,47.23,47.16,47.21,31700.0,37.781,37.829,37.773,37.813,31700.0
2012-08-14 10:15:00,47.21,47.23,47.19,47.2,31600.0,37.813,37.829,37.797,37.805,31600.0
2012-08-14 10:20:00,47.21,47.21,47.16,47.19,33200.0,37.813,37.813,37.773,37.797,33200.0
2012-08-14 10:25:00,47.19,47.19,47.05,47.18,29600.0,37.797,37.797,37.6849,37.789,29600.0
2012-08-14 10:30:00,47.19,47.23,47.16,47.23,17900.0,37.797,37.829,37.773,37.829,17900.0
2012-08-14 10:35:00,47.23,47.33,47.23,47.32,12900.0,37.829,37.9091,37.829,37.9011,12900.0
2012-08-14 10:40:00,47.32,47.34,47.23,47.34,19400.0,37.9011,37.9171,37.829,37.9171,19400.0
2012-08-14 10:45:00,47.34,47.35,47.28,47.35,14200.0,37.9171,37.9251,37.8691,37.9251,14200.0
2012-08-14 10:50:00,47.36,47.48,47.36,47.48,20800.0,37.9332,38.0293,37.9332,38.0293,20800.0
2012-08-14 10:55:00,47.48,47.48,47.36,47.37,16700.0,38.0293,38.0293,37.9332,37.9412,16700.0
2012-08-14 11:00:00,47.38,47.45,47.37,47.44,14700.0,37.9492,38.0052,37.9412,37.9972,14700.0
2012-08-14 11:05:00,47.44,47.54,47.42,47.52,40000.0,37.9972,38.0773,37.9812,38.0613,40000.0
2012-08-14 11:10:00,47.51,47.59,47.51,47.58,30400.0,38.0533,38.1174,38.0533,38.1094,30400.0
2012-08-14 11:15:00,47.59,47.64,47.58,47.58,18400.0,38.1174,38.1574,38.1094,38.1094,18400.0
2012-08-14 11:20:00,47.57,47.64,47.57,47.63,19900.0,38.1014,38.1574,38.1014,38.1494,19900.0
2012-08-14 11:25:00,47.64,47.69,47.63,47.66,15400.0,38.1574,38.1975,38.1494,38.1734,15400.0
2012-08-14 11:30:00,47.66,47.67,47.64,47.66,17900.0,38.1734,38.1814,38.1574,38.1734,17900.0
2012-08-14 11:35:00,47.66,47.71,47.64,47.65,11200.0,38.1734,38.2135,38.1574,38.1654,11200.0
2012-08-14 11:40:00,47.65,47.71,47.65,47.71,19300.0,38.1654,38.2135,38.1654,38.2135,19300.0
2012-08-14 11:45:00,47.71,47.73,47.67,47.7,13200.0,38.2135,38.2295,38.1814,38.2055,13200.0
2012-08-14 11:50:00,47.7,47.72,47.65,47.68,14000.0,38.2055,38.2215,38.1654,38.1895,14000.0
2012-08-14 11:55:00,47.69,47.72,47.68,47.72,10900.0,38.1975,38.2215,38.1895,38.2215,10900.0
2012-08-14 12:00:00,47.72,47.73,47.66,47.69,18300.0,38.2215,38.2295,38.1734,38.1975,18300.0
2012-08-14 12:05:00,47.68,47.68,47.65,47.66,16000.0,38.1895,38.1895,38.1654,38.1734,16000.0
2012-08-14 12:10:00,47.65,47.68,47.62,47.64,16300.0,38.1654,38.1895,38.1414,38.1574,16300.0
2012-08-14 12:15:00,47.64,47.66,47.61,47.62,13800.0,38.1574,38.1734,38.1334,38.1414,13800.0
2012-08-14 12:20:00,47.62,47.64,47.61,47.63,7300.0,38.1414,38.1574,38.1334,38.1494,7300.0
2012-08-14 12:25:00,47.63,47.74,47.63,47.74,45300.0,38.1494,38.2375,38.1494,38.2375,45300.0
2012-08-14 12:30:00,47.75,47.78,47.68,47.7,67900.0,38.2455,38.2696,38.1895,38.2055,67900.0
2012-08-14 12:35:00,47.7,47.74,47.66,47.66,30000.0,38.2055,38.2375,38.1734,38.1734,30000.0
2012-08-14 12:40:00,47.65,47.71,47.59,47.71,15400.0,38.1654,38.2135,38.1174,38.2135,15400.0
2012-08-14 12:45:00,47.7,47.79,47.67,47.78,30600.0,38.2055,38.2776,38.1814,38.2696,30600.0
2012-08-14 12:50:00,47.79,47.83,47.79,47.79,8300.0,38.2776,38.3096,38.2776,38.2776,8300.0
2012-08-14 12:55:00,47.8,47.8,47.72,47.74,13400.0,38.2856,38.2856,38.2215,38.2375,13400.0
2012-08-14 13:00:00,47.74,47.75,47.74,47.74,23900.0,38.2375,38.2455,38.2375,38.2375,23900.0
2012-08-14 13:05:00,47.75,47.75,47.65,47.67,28800.0,38.2455,38.2455,38.1654,38.1814,28800.0
2012-08-14 13:10:00,47.67,47.75,47.63,47.74,18800.0,38.1814,38.2455,38.1494,38.2375,18800.0
2012-08-14 13:15:00,47.73,47.76,47.7,47.72,10700.0,38.2295,38.2535,38.2055,38.2215,10700.0
2012-08-14 13:20:00,47.72,47.77,47.69,47.77,13200.0,38.2215,38.2615,38.1975,38.2615,13200.0
2012-08-14 13:25:00,47.76,47.8,47.75,47.8,13700.0,38.2535,38.2856,38.2455,38.2856,13700.0
2012-08-14 13:30:00,47.81,47.84,47.8,47.8,17700.0,38.2936,38.3176,38.2856,38.2856,17700.0
2012-08-14 13:35:00,47.8,47.81,47.79,47.79,12700.0,38.2856,38.2936,38.2776,38.2776,12700.0
2012-08-14 13:40:00,47.8,47.8,47.79,47.8,10000.0,38.2856,38.2856,38.2776,38.2856,10000.0
2012-08-14 13:45:00,47.79,47.86,47.78,47.85,31300.0,38.2776,38.3336,38.2696,38.3256,31300.0
2012-08-14 13:50:00,47.86,47.86,47.8,47.81,28200.0,38.3336,38.3336,38.2856,38.2936,28200.0
2012-08-14 13:55:00,47.8,47.81,47.75,47.77,17600.0,38.2856,38.2936,38.2455,38.2615,17600.0
2012-08-14 14:00:00,47.78,47.78,47.73,47.76,23300.0,38.2696,38.2696,38.2295,38.2535,23300.0
2012-08-14 14:05:00,47.76,47.79,47.74,47.78,32000.0,38.2535,38.2776,38.2375,38.2696,32000.0
2012-08-14 14:10:00,47.78,47.8,47.76,47.79,28800.0,38.2696,38.2856,38.2535,38.2776,28800.0
2012-08-14 14:15:00,47.79,47.81,47.78,47.8,18800.0,38.2776,38.2936,38.2696,38.2856,18800.0
2012-08-14 14:20:00,47.8,47.81,47.76,47.76,29800.0,38.2856,38.2936,38.2535,38.2535,29800.0
2012-08-14 14:25:00,47.77,47.79,47.75,47.78,27500.0,38.2615,38.2776,38.2455,38.2696,27500.0
2012-08-14 14:30:00,47.78,47.82,47.78,47.82,11000.0,38.2696,38.3016,38.2696,38.3016,11000.0
2012-08-14 14:35:00,47.81,47.82,47.8,47.8,8700.0,38.2936,38.3016,38.2856,38.2856,8700.0
2012-08-14 14:40:00,47.8,47.86,47.8,47.85,18600.0,38.2856,38.3336,38.2856,38.3256,18600.0
2012-08-14 14:45:00,47.84,47.87,47.84,47.84,20200.0,38.3176,38.3416,38.3176,38.3176,20200.0
2012-08-14 14:50:00,47.84,47.89,47.84,47.88,16400.0,38.3176,38.3577,38.3176,38.3496,16400.0
2012-08-14 14:55:00,47.88,47.92,47.87,47.92,16900.0,38.3496,38.3817,38.3416,38.3817,16900.0
2012-08-14 15:00:00,47.92,47.92,47.87,47.87,14800.0,38.3817,38.3817,38.3416,38.3416,14800.0
2012-08-14 15:05:00,47.88,47.88,47.85,47.86,13400.0,38.3496,38.3496,38.3256,38.3336,13400.0
2012-08-14 15:10:00,47.84,47.85,47.74,47.76,25700.0,38.3176,38.3256,38.2375,38.2535,25700.0
2012-08-14 15:15:00,47.76,47.77,47.74,47.76,17600.0,38.2535,38.2615,38.2375,38.2535,17600.0
2012-08-14 15:20:00,47.76,47.8,47.76,47.79,25300.0,38.2535,38.2856,38.2535,38.2776,25300.0
2012-08-14 15:25:00,47.79,47.83,47.78,47.83,42400.0,38.2776,38.3096,38.2696,38.3096,42400.0
2012-08-14 15:30:00,47.83,47.83,47.71,47.72,65700.0,38.3096,38.3096,38.2135,38.2215,65700.0
2012-08-14 15:35:00,47.72,47.72,47.66,47.69,30100.0,38.2215,38.2215,38.1734,38.1975,30100.0
2012-08-14 15:40:00,47.69,47.71,47.68,47.7,44900.0,38.1975,38.2135,38.1895,38.2055,44900.0
2012-08-14 15:45:00,47.7,47.7,47.59,47.6,48300.0,38.2055,38.2055,38.1174,38.1254,48300.0
2012-08-14 15:50:00,47.6,47.65,47.57,47.59,110200.0,38.1254,38.1654,38.1014,38.1174,110200.0
2012-08-14 15:55:00,47.58,47.65,47.57,47.63,107900.0,38.1094,38.1654,38.1014,38.1494,107900.0
2012-08-15 09:30:00,47.68,47.83,47.51,47.83,24200.0,38.1895,38.3096,38.0533,38.3096,24200.0
2012-08-15 09:35:00,47.83,47.88,47.66,47.68,33300.0,38.3096,38.3496,38.1734,38.1895,33300.0
2012-08-15 09:40:00,47.69,47.69,47.47,47.49,40900.0,38.1975,38.1975,38.0213,38.0373,40900.0
2012-08-15 09:45:00,47.48,47.51,47.36,47.45,38600.0,38.0293,38.0533,37.9332,38.0052,38600.0
2012-08-15 09:50:00,47.44,47.55,47.44,47.49,19200.0,37.9972,38.0853,37.9972,38.0373,19200.0
2012-08-15 09:55:00,47.49,47.49,47.4,47.42,24700.0,38.0373,38.0373,37.9652,37.9812,24700.0
2012-08-15 10:00:00,47.44,47.44,47.35,47.38,26600.0,37.9972,37.9972,37.9251,37.9492,26600.0
2012-08-15 10:05:00,47.39,47.43,47.27,47.4,79100.0,37.9572,37.9892,37.8611,37.9652,79100.0
2012-08-15 10:10:00,47.4,47.41,47.18,47.23,74300.0,37.9652,37.9732,37.789,37.829,74300.0
2012-08-15 10:15:00,47.23,47.25,47.17,47.23,22100.0,37.829,37.845,37.781,37.829,22100.0
2012-08-15 10:20:00,47.22,47.24,47.19,47.21,21400.0,37.821,37.837,37.797,37.813,21400.0
2012-08-15 10:25:00,47.21,47.29,47.21,47.25,15100.0,37.813,37.8771,37.813,37.845,15100.0
2012-08-15 10:30:00,47.25,47.31,47.25,47.3,16800.0,37.845,37.8931,37.845,37.8851,16800.0
2012-08-15 10:35:00,47.3,47.3,47.1,47.1,42700.0,37.8851,37.8851,37.7249,37.7249,42700.0
2012-08-15 10:40:00,47.1,47.16,47.06,47.11,46100.0,37.7249,37.773,37.6929,37.7329,46100.0
2012-08-15 10:45:00,47.11,47.12,47.07,47.08,21600.0,37.7329,37.7409,37.7009,37.7089,21600.0
2012-08-15 10:50:00,47.08,47.14,47.07,47.07,21400.0,37.7089,37.7569,37.7009,37.7009,21400.0
2012-08-15 10:55:00,47.07,47.1,47.06,47.07,18500.0,37.7009,37.7249,37.6929,37.7009,18500.0
2012-08-15 11:00:00,47.06,47.09,47.04,47.07,19400.0,37.6929,37.7169,37.6768,37.7009,19400.0
2012-08-15 11:05:00,47.08,47.13,47.07,47.13,21000.0,37.7089,37.7489,37.7009,37.7489,21000.0
2012-08-15 11:10:00,47.13,47.16,47.13,47.15,19400.0,37.7489,37.773,37.7489,37.765,19400.0
2012-08-15 11:15:00,47.15,47.17,47.14,47.14,14300.0,37.765,37.781,37.7569,37.7569,14300.0
2012-08-15 11:20:00,47.15,47.16,47.13,47.15,17700.0,37.765,37.773,37.7489,37.765,17700.0
2012-08-15 11:25:00,47.16,47.16,47.1,47.12,35200.0,37.773,37.773,37.7249,37.7409,35200.0
2012-08-15 11:30:00,47.12,47.17,47.12,47.17,13600.0,37.7409,37.781,37.7409,37.781,13600.0
2012-08-15 11:35:00,47.18,47.22,47.18,47.2,12300.0,37.789,37.821,37.789,37.805,12300.0
2012-08-15 11:40:00,47.2,47.23,47.19,47.22,23000.0,37.805,37.829,37.797,37.821,23000.0
2012-08-15 11:45:00,47.23,47.27,47.22,47.27,11600.0,37.829,37.8611,37.821,37.8611,11600.0
2012-08-15 11:50:00,47.26,47.28,47.26,47.27,6200.0,37.8531,37.8691,37.8531,37.8611,6200.0
2012-08-15 11:55:00,47.27,47.3,47.27,47.3,9100.0,37.8611,37.8851,37.8611,37.8851,9100.0
2012-08-15 12:00:00,47.3,47.34,47.3,47.33,15200.0,37.8851,37.9171,37.8851,37.9091,15200.0
2012-08-15 12:05:00,47.33,47.33,47.32,47.33,6100.0,37.9091,37.9091,37.9011,37.9091,6100.0
2012-08-15 12:10:00,47.32,47.33,47.32,47.33,15400.0,37.9011,37.9091,37.9011,37.9091,15400.0
2012-08-15 12:15:00,47.33,47.33,47.32,47.33,7200.0,37.9091,37.9091,37.9011,37.9091,7200.0
2012-08-15 12:20:00,47.32,47.37,47.32,47.37,10500.0,37.9011,37.9412,37.9011,37.9412,10500.0
2012-08-15 12:25:00,47.36,47.37,47.36,47.36,5500.0,37.9332,37.9412,37.9332,37.9332,5500.0
2012-08-15 12:30:00,47.36,47.37,47.36,47.36,3200.0,37.9332,37.9412,37.9332,37.9332,3200.0
2012-08-15 12:35:00,47.36,47.38,47.31,47.31,21000.0,37.9332,37.9492,37.8931,37.8931,21000.0
2012-08-15 12:40:00,47.33,47.35,47.33,47.35,7700.0,37.9091,37.9251,37.9091,37.9251,7700.0
2012-08-15 12:45:00,47.35,47.38,47.35,47.36,9400.0,37.9251,37.9492,37.9251,37.9332,9400.0
2012-08-15 12:50:00,47.36,47.37,47.36,47.37,3500.0,37.9332,37.9412,37.9332,37.9412,3500.0
2012-08-15 12:55:00,47.36,47.37,47.36,47.36,5800.0,37.9332,37.9412,37.9332,37.9332,5800.0
2012-08-15 13:00:00,47.37,47.37,47.36,47.36,11500.0,37.9412,37.9412,37.9332,37.9332,11500.0
2012-08-15 13:05:00,47.36,47.36,47.34,47.34,11500.0,37.9332,37.9332,37.9171,37.9171,11500.0
2012-08-15 13:10:00,47.34,47.34,47.33,47.34,3900.0,37.9171,37.9171,37.9091,37.9171,3900.0
2012-08-15 13:15:00,47.33,47.36,47.33,47.36,12300.0,37.9091,37.9332,37.9091,37.9332,12300.0
2012-08-15 13:20:00,47.35,47.35,47.34,47.34,4700.0,37.9251,37.9251,37.9171,37.9171,4700.0
2012-08-15 13:25:00,47.34,47.35,47.34,47.34,5300.0,37.9171,37.9251,37.9171,37.9171,5300.0
2012-08-15 13:30:00,47.34,47.35,47.34,47.34,5500.0,37.9171,37.9251,37.9171,37.9171,5500.0
2012-08-15 13:35:00,47.34,47.35,47.29,47.35,23100.0,37.9171,37.9251,37.8771,37.9251,23100.0
2012-08-15 13:40:00,47.35,47.35,47.34,47.34,3400.0,37.9251,37.9251,37.9171,37.9171,3400.0
2012-08-15 13:45:00,47.35,47.35,47.32,47.33,12900.0,37.9251,37.9251,37.9011,37.9091,12900.0
2012-08-15 13:50:00,47.32,47.35,47.31,47.35,5200.0,37.9011,37.9251,37.8931,37.9251,5200.0
2012-08-15 13:55:00,47.35,47.36,47.31,47.31,8400.0,37.9251,37.9332,37.8931,37.8931,8400.0
2012-08-15 14:00:00,47.31,47.32,47.31,47.31,4800.0,37.8931,37.9011,37.8931,37.8931,4800.0
2012-08-15 14:05:00,47.31,47.32,47.31,47.31,5600.0,37.8931,37.9011,37.8931,37.8931,5600.0
2012-08-15 14:10:00,47.31,47.33,47.31,47.32,7200.0,37.8931,37.9091,37.8931,37.9011,7200.0
2012-08-15 14:15:00,47.32,47.36,47.32,47.35,12700.0,37.9011,37.9332,37.9011,37.9251,12700.0
2012-08-15 14:20:00,47.35,47.36,47.34,47.34,4000.0,37.9251,37.9332,37.9171,37.9171,4000.0
2012-08-15 14:25:00,47.34,47.36,47.34,47.34,11200.0,37.9171,37.9332,37.9171,37.9171,11200.0
2012-08-15 14:30:00,47.34,47.35,47.34,47.34,13700.0,37.9171,37.9251,37.9171,37.9171,13700.0
2012-08-15 14:35:00,47.34,47.39,47.34,47.39,14400.0,37.9171,37.9572,37.9171,37.9572,14400.0
2012-08-15 14:40:00,47.39,47.42,47.39,47.41,17700.0,37.9572,37.9812,37.9572,37.9732,17700.0
2012-08-15 14:45:00,47.42,47.43,47.41,47.43,7800.0,37.9812,37.9892,37.9732,37.9892,7800.0
2012-08-15 14:50:00,47.43,47.49,47.43,47.47,13400.0,37.9892,38.0373,37.9892,38.0213,13400.0
2012-08-15 14:55:00,47.47,47.48,47.47,47.47,12500.0,38.0213,38.0293,38.0213,38.0213,12500.0
2012-08-15 15:00:00,47.47,47.48,47.47,47.47,12300.0,38.0213,38.0293,38.0213,38.0213,12300.0
2012-08-15 15:05:00,47.47,47.49,47.47,47.49,14400.0,38.0213,38.0373,38.0213,38.0373,14400.0
2012-08-15 15:10:00,47.49,47.51,47.49,47.5,13900.0,38.0373,38.0533,38.0373,38.0453,13900.0
2012-08-15 15:15:00,47.51,47.51,47.5,47.5,12000.0,38.0533,38.0533,38.0453,38.0453,12000.0
2012-08-15 15:20:00,47.5,47.51,47.5,47.5,16100.0,38.0453,38.0533,38.0453,38.0453,16100.0
2012-08-15 15:25:00,47.5,47.51,47.46,47.47,26100.0,38.0453,38.0533,38.0132,38.0213,26100.0
2012-08-15 15:30:00,47.46,47.46,47.43,47.44,19900.0,38.0132,38.0132,37.9892,37.9972,19900.0
2012-08-15 15:35:00,47.44,47.46,47.44,47.45,18900.0,37.9972,38.0132,37.9972,38.0052,18900.0
2012-08-15 15:40:00,47.45,47.48,47.43,47.47,34800.0,38.0052,38.0293,37.9892,38.0213,34800.0
2012-08-15 15:45:00,47.47,47.49,47.44,47.48,24200.0,38.0213,38.0373,37.9972,38.0293,24200.0
2012-08-15 15:50:00,47.48,47.48,47.44,47.47,30600.0,38.0293,38.0293,37.9972,38.0213,30600.0
2012-08-15 15:55:00,47.48,47.49,47.44,47.46,77600.0,38.0293,38.0373,37.9972,38.0132,77600.0
2012-08-16 09:30:00,47.53,47.77,47.53,47.74,28800.0,38.0693,38.2615,38.0693,38.2375,28800.0
2012-08-16 09:35:00,47.74,47.89,47.72,47.89,16800.0,38.2375,38.3577,38.2215,38.3577,16800.0
2012-08-16 09:40:00,47.9,47.91,47.86,47.86,11400.0,38.3657,38.3737,38.3336,38.3336,11400.0
2012-08-16 09:45:00,47.87,47.99,47.85,47.95,18700.0,38.3416,38.4378,38.3256,38.4057,18700.0
2012-08-16 09:50:00,47.95,47.99,47.95,47.98,13600.0,38.4057,38.4378,38.4057,38.4297,13600.0
2012-08-16 09:55:00,47.97,47.99,47.94,47.94,20500.0,38.4217,38.4378,38.3977,38.3977,20500.0
2012-08-16 10:00:00,47.96,47.96,47.91,47.94,12500.0,38.4137,38.4137,38.3737,38.3977,12500.0
2012-08-16 10:05:00,47.95,47.98,47.9,47.98,15000.0,38.4057,38.4297,38.3657,38.4297,15000.0
2012-08-16 10:10:00,47.98,47.98,47.95,47.98,22100.0,38.4297,38.4297,38.4057,38.4297,22100.0
2012-08-16 10:15:00,47.98,48.03,47.96,48.03,23700.0,38.4297,38.4698,38.4137,38.4698,23700.0
2012-08-16 10:20:00,48.02,48.06,48.02,48.04,12800.0,38.4618,38.4938,38.4618,38.4778,12800.0
2012-08-16 10:25:00,48.05,48.1,48.05,48.07,14000.0,38.4858,38.5259,38.4858,38.5018,14000.0
2012-08-16 10:30:00,48.07,48.13,48.07,48.11,22100.0,38.5018,38.5499,38.5018,38.5339,22100.0
2012-08-16 10:35:00,48.11,48.2,48.11,48.2,16000.0,38.5339,38.606,38.5339,38.606,16000.0
2012-08-16 10:40:00,48.2,48.2,48.16,48.18,25100.0,38.606,38.606,38.5739,38.5899,25100.0
2012-08-16 10:45:00,48.18,48.2,48.15,48.17,12900.0,38.5899,38.606,38.5659,38.5819,12900.0
2012-08-16 10:50:00,48.18,48.2,48.18,48.19,22600.0,38.5899,38.606,38.5899,38.5979,22600.0
2012-08-16 10:55:00,48.19,48.2,48.17,48.18,23900.0,38.5979,38.606,38.5819,38.5899,23900.0
2012-08-16 11:00:00,48.18,48.2,48.14,48.19,14700.0,38.5899,38.606,38.5579,38.5979,14700.0
2012-08-16 11:05:00,48.2,48.2,48.15,48.15,20700.0,38.606,38.606,38.5659,38.5659,20700.0
2012-08-16 11:10:00,48.14,48.17,48.14,48.17,25200.0,38.5579,38.5819,38.5579,38.5819,25200.0
2012-08-16 11:15:00,48.17,48.2,48.16,48.18,32800.0,38.5819,38.606,38.5739,38.5899,32800.0
2012-08-16 11:20:00,48.18,48.19,48.16,48.18,12400.0,38.5899,38.5979,38.5739,38.5899,12400.0
2012-08-16 11:25:00,48.18,48.19,48.17,48.17,7600.0,38.5899,38.5979,38.5819,38.5819,7600.0
2012-08-16 11:30:00,48.18,48.19,48.14,48.15,35700.0,38.5899,38.5979,38.5579,38.5659,35700.0
2012-08-16 11:35:00,48.15,48.2,48.15,48.19,30500.0,38.5659,38.606,38.5659,38.5979,30500.0
2012-08-16 11:40:00,48.19,48.2,48.18,48.19,7800.0,38.5979,38.606,38.5899,38.5979,7800.0
2012-08-16 11:45:00,48.2,48.2,48.19,48.2,17100.0,38.606,38.606,38.5979,38.606,17100.0
2012-08-16 11:50:00,48.19,48.2,48.18,48.19,32800.0,38.5979,38.606,38.5899,38.5979,32800.0
2012-08-16 11:55:00,48.19,48.2,48.18,48.19,14800.0,38.5979,38.606,38.5899,38.5979,14800.0
2012-08-16 12:00:00,48.2,48.2,48.17,48.18,10800.0,38.606,38.606,38.5819,38.5899,10800.0
2012-08-16 12:05:00,48.19,48.2,48.18,48.2,9200.0,38.5979,38.606,38.5899,38.606,9200.0
2012-08-16 12:10:00,48.2,48.2,48.16,48.18,13600.0,38.606,38.606,38.5739,38.5899,13600.0
2012-08-16 12:15:00,48.18,48.18,48.16,48.18,6500.0,38.5899,38.5899,38.5739,38.5899,6500.0
2012-08-16 12:20:00,48.17,48.18,48.16,48.18,12900.0,38.5819,38.5899,38.5739,38.5899,12900.0
2012-08-16 12:25:00,48.18,48.19,48.17,48.19,15500.0,38.5899,38.5979,38.5819,38.5979,15500.0
2012-08-16 12:30:00,48.18,48.19,48.15,48.17,18200.0,38.5899,38.5979,38.5659,38.5819,18200.0
2012-08-16 12:35:00,48.17,48.18,48.15,48.17,12300.0,38.5819,38.5899,38.5659,38.5819,12300.0
2012-08-16 12:40:00,48.17,48.18,48.16,48.17,9400.0,38.5819,38.5899,38.5739,38.5819,9400.0
2012-08-16 12:45:00,48.17,48.18,48.15,48.16,8800.0,38.5819,38.5899,38.5659,38.5739,8800.0
2012-08-16 12:50:00,48.15,48.17,48.15,48.15,10800.0,38.5659,38.5819,38.5659,38.5659,10800.0
2012-08-16 12:55:00,48.15,48.18,48.15,48.18,9900.0,38.5659,38.5899,38.5659,38.5899,9900.0
2012-08-16 13:00:00,48.18,48.18,48.16,48.16,5900.0,38.5899,38.5899,38.5739,38.5739,5900.0
2012-08-16 13:05:00,48.16,48.2,48.16,48.19,24600.0,38.5739,38.606,38.5739,38.5979,24600.0
2012-08-16 13:10:00,48.18,48.19,48.17,48.18,6600.0,38.5899,38.5979,38.5819,38.5899,6600.0
2012-08-16 13:15:00,48.18,48.2,48.18,48.19,15100.0,38.5899,38.606,38.5899,38.5979,15100.0
2012-08-16 13:20:00,48.19,48.19,48.18,48.18,2800.0,38.5979,38.5979,38.5899,38.5899,2800.0
2012-08-16 13:25:00,48.18,48.19,48.18,48.18,11500.0,38.5899,38.5979,38.5899,38.5899,11500.0
2012-08-16 13:30:00,48.18,48.19,48.18,48.19,7900.0,38.5899,38.5979,38.5899,38.5979,7900.0
2012-08-16 13:35:00,48.18,48.19,48.18,48.19,14600.0,38.5899,38.5979,38.5899,38.5979,14600.0
2012-08-16 13:40:00,48.18,48.19,48.16,48.18,17900.0,38.5899,38.5979,38.5739,38.5899,17900.0
2012-08-16 13:45:00,48.18,48.19,48.16,48.16,14100.0,38.5899,38.5979,38.5739,38.5739,14100.0
2012-08-16 13:50:00,48.16,48.19,48.16,48.18,12300.0,38.5739,38.5979,38.5739,38.5899,12300.0
2012-08-16 13:55:00,48.17,48.19,48.17,48.17,17600.0,38.5819,38.5979,38.5819,38.5819,17600.0
2012-08-16 14:00:00,48.18,48.18,48.17,48.18,8700.0,38.5899,38.5899,38.5819,38.5899,8700.0
2012-08-16 14:05:00,48.18,48.24,48.15,48.24,53900.0,38.5899,38.638,38.5659,38.638,53900.0
2012-08-16 14:10:00,48.24,48.25,48.16,48.16,46200.0,38.638,38.646,38.5739,38.5739,46200.0
2012-08-16 14:15:00,48.17,48.18,48.15,48.15,9100.0,38.5819,38.5899,38.5659,38.5659,9100.0
2012-08-16 14:20:00,48.16,48.19,48.15,48.18,19100.0,38.5739,38.5979,38.5659,38.5899,19100.0
2012-08-16 14:25:00,48.18,48.19,48.17,48.18,9400.0,38.5899,38.5979,38.5819,38.5899,9400.0
2012-08-16 14:30:00,48.18,48.21,48.18,48.19,56100.0,38.5899,38.614,38.5899,38.5979,56100.0
2012-08-16 14:35:00,48.19,48.2,48.19,48.2,7900.0,38.5979,38.606,38.5979,38.606,7900.0
2012-08-16 14:40:00,48.19,48.2,48.19,48.2,17100.0,38.5979,38.606,38.5979,38.606,17100.0
2012-08-16 14:45:00,48.19,48.2,48.19,48.19,4300.0,38.5979,38.606,38.5979,38.5979,4300.0
2012-08-16 14:50:00,48.19,48.19,48.18,48.18,16000.0,38.5979,38.5979,38.5899,38.5899,16000.0
2012-08-16 14:55:00,48.19,48.19,48.18,48.19,13700.0,38.5979,38.5979,38.5899,38.5979,13700.0
2012-08-16 15:00:00,48.19,48.2,48.18,48.2,28700.0,38.5979,38.606,38.5899,38.606,28700.0
2012-08-16 15:05:00,48.2,48.2,48.19,48.2,10600.0,38.606,38.606,38.5979,38.606,10600.0
2012-08-16 15:10:00,48.2,48.2,48.19,48.19,27400.0,38.606,38.606,38.5979,38.5979,27400.0
2012-08-16 15:15:00,48.2,48.2,48.19,48.2,39500.0,38.606,38.606,38.5979,38.606,39500.0
2012-08-16 15:20:00,48.2,48.2,48.19,48.2,21800.0,38.606,38.606,38.5979,38.606,21800.0
2012-08-16 15:25:00,48.2,48.28,48.2,48.27,62300.0,38.606,38.67,38.606,38.662,62300.0
2012-08-16 15:30:00,48.27,48.28,48.21,48.22,41700.0,38.662,38.67,38.614,38.622,41700.0
2012-08-16 15:35:00,48.22,48.22,48.19,48.19,31100.0,38.622,38.622,38.5979,38.5979,31100.0
2012-08-16 15:40:00,48.2,48.2,48.13,48.17,41700.0,38.606,38.606,38.5499,38.5819,41700.0
2012-08-16 15:45:00,48.16,48.19,48.14,48.15,35600.0,38.5739,38.5979,38.5579,38.5659,35600.0
2012-08-16 15:50:00,48.15,48.17,48.11,48.13,54500.0,38.5659,38.5819,38.5339,38.5499,54500.0
2012-08-16 15:55:00,48.14,48.17,48.1,48.17,93600.0,38.5579,38.5819,38.5259,38.5819,93600.0
2012-08-17 09:30:00,48.05,48.11,48.01,48.05,163600.0,38.4858,38.5339,38.4538,38.4858,163600.0
2012-08-17 09:35:00,48.05,48.21,48.04,48.17,14700.0,38.4858,38.614,38.4778,38.5819,14700.0
2012-08-17 09:40:00,48.2,48.2,48.15,48.19,54700.0,38.606,38.606,38.5659,38.5979,54700.0
2012-08-17 09:45:00,48.16,48.21,48.15,48.16,41400.0,38.5739,38.614,38.5659,38.5739,41400.0
2012-08-17 09:50:00,48.16,48.16,47.92,47.94,39700.0,38.5739,38.5739,38.3817,38.3977,39700.0
2012-08-17 09:55:00,47.94,48.0,47.86,47.89,113100.0,38.3977,38.4458,38.3336,38.3577,113100.0
2012-08-17 10:00:00,47.9,47.94,47.86,47.93,17500.0,38.3657,38.3977,38.3336,38.3897,17500.0
2012-08-17 10:05:00,47.95,48.01,47.94,47.95,19300.0,38.4057,38.4538,38.3977,38.4057,19300.0
2012-08-17 10:10:00,47.94,47.94,47.86,47.88,17700.0,38.3977,38.3977,38.3336,38.3496,17700.0
2012-08-17 10:15:00,47.88,47.92,47.88,47.91,13600.0,38.3496,38.3817,38.3496,38.3737,13600.0
2012-08-17 10:20:00,47.91,47.91,47.88,47.91,21500.0,38.3737,38.3737,38.3496,38.3737,21500.0
2012-08-17 10:25:00,47.91,47.92,47.85,47.86,12900.0,38.3737,38.3817,38.3256,38.3336,12900.0
2012-08-17 10:30:00,47.86,47.87,47.81,47.82,13200.0,38.3336,38.3416,38.2936,38.3016,13200.0
2012-08-17 10:35:00,47.83,47.84,47.78,47.8,13800.0,38.3096,38.3176,38.2696,38.2856,13800.0
2012-08-17 10:40:00,47.82,47.84,47.79,47.8,13900.0,38.3016,38.3176,38.2776,38.2856,13900.0
2012-08-17 10:45:00,47.8,47.82,47.8,47.8,15600.0,38.2856,38.3016,38.2856,38.2856,15600.0
2012-08-17 10:50:00,47.8,47.83,47.8,47.8,144000.0,38.2856,38.3096,38.2856,38.2856,144000.0
2012-08-17 10:55:00,47.82,47.84,47.8,47.82,52000.0,38.3016,38.3176,38.2856,38.3016,52000.0
2012-08-17 11:00:00,47.82,47.84,47.8,47.82,41600.0,38.3016,38.3176,38.2856,38.3016,41600.0
2012-08-17 11:05:00,47.83,47.83,47.78,47.8,94800.0,38.3096,38.3096,38.2696,38.2856,94800.0
2012-08-17 11:10:00,47.8,47.82,47.8,47.8,24400.0,38.2856,38.3016,38.2856,38.2856,24400.0
2012-08-17 11:15:00,47.8,47.81,47.79,47.8,22700.0,38.2856,38.2936,38.2776,38.2856,22700.0
2012-08-17 11:20:00,47.8,47.83,47.8,47.82,20000.0,38.2856,38.3096,38.2856,38.3016,20000.0
2012-08-17 11:25:00,47.82,47.87,47.82,47.84,14600.0,38.3016,38.3416,38.3016,38.3176,14600.0
2012-08-17 11:30:00,47.84,47.89,47.84,47.88,10500.0,38.3176,38.3577,38.3176,38.3496,10500.0
2012-08-17 11:35:00,47.87,47.87,47.84,47.85,22400.0,38.3416,38.3416,38.3176,38.3256,22400.0
2012-08-17 11:40:00,47.85,47.85,47.83,47.83,13700.0,38.3256,38.3256,38.3096,38.3096,13700.0
2012-08-17 11:45:00,47.83,47.85,47.83,47.85,12800.0,38.3096,38.3256,38.3096,38.3256,12800.0
2012-08-17 11:50:00,47.84,47.87,47.82,47.85,5300.0,38.3176,38.3416,38.3016,38.3256,5300.0
2012-08-17 11:55:00,47.84,47.85,47.82,47.84,31500.0,38.3176,38.3256,38.3016,38.3176,31500.0
2012-08-17 12:00:00,47.84,47.85,47.82,47.84,19400.0,38.3176,38.3256,38.3016,38.3176,19400.0
2012-08-17 12:05:00,47.84,47.85,47.84,47.85,7200.0,38.3176,38.3256,38.3176,38.3256,7200.0
2012-08-17 12:10:00,47.85,47.87,47.85,47.86,13600.0,38.3256,38.3416,38.3256,38.3336,13600.0
2012-08-17 12:15:00,47.85,47.89,47.85,47.85,12400.0,38.3256,38.3577,38.3256,38.3256,12400.0
2012-08-17 12:20:00,47.85,47.86,47.85,47.85,3700.0,38.3256,38.3336,38.3256,38.3256,3700.0
2012-08-17 12:25:00,47.85,47.88,47.85,47.88,36500.0,38.3256,38.3496,38.3256,38.3496,36500.0
2012-08-17 12:30:00,47.87,47.88,47.86,47.88,5100.0,38.3416,38.3496,38.3336,38.3496,5100.0
2012-08-17 12:35:00,47.87,47.87,47.86,47.86,9400.0,38.3416,38.3416,38.3336,38.3336,9400.0
2012-08-17 12:40:00,47.86,47.91,47.86,47.89,45500.0,38.3336,38.3737,38.3336,38.3577,45500.0
2012-08-17 12:45:00,47.9,47.92,47.89,47.9,5700.0,38.3657,38.3817,38.3577,38.3657,5700.0
2012-08-17 12:50:00,47.9,47.9,47.89,47.89,8700.0,38.3657,38.3657,38.3577,38.3577,8700.0
2012-08-17 12:55:00,47.88,47.9,47.88,47.88,6100.0,38.3496,38.3657,38.3496,38.3496,6100.0
2012-08-17 13:00:00,47.88,47.91,47.88,47.91,2000.0,38.3496,38.3737,38.3496,38.3737,2000.0
2012-08-17 13:05:00,47.9,47.91,47.9,47.9,6700.0,38.3657,38.3737,38.3657,38.3657,6700.0
2012-08-17 13:10:00,47.9,47.92,47.9,47.9,109400.0,38.3657,38.3817,38.3657,38.3657,109400.0
2012-08-17 13:15:00,47.9,47.9,47.89,47.9,1400.0,38.3657,38.3657,38.3577,38.3657,1400.0
2012-08-17 13:20:00,47.89,47.9,47.89,47.89,3000.0,38.3577,38.3657,38.3577,38.3577,3000.0
2012-08-17 13:25:00,47.89,47.89,47.86,47.86,17200.0,38.3577,38.3577,38.3336,38.3336,17200.0
2012-08-17 13:30:00,47.86,47.87,47.84,47.87,6300.0,38.3336,38.3416,38.3176,38.3416,6300.0
2012-08-17 13:35:00,47.87,47.87,47.84,47.84,8700.0,38.3416,38.3416,38.3176,38.3176,8700.0
2012-08-17 13:40:00,47.84,47.85,47.84,47.84,1600.0,38.3176,38.3256,38.3176,38.3176,1600.0
2012-08-17 13:45:00,47.84,47.84,47.84,47.84,900.0,38.3176,38.3176,38.3176,38.3176,900.0
2012-08-17 13:50:00,47.84,47.84,47.84,47.84,1900.0,38.3176,38.3176,38.3176,38.3176,1900.0
2012-08-17 13:55:00,47.84,47.84,47.84,47.84,6300.0,38.3176,38.3176,38.3176,38.3176,6300.0
2012-08-17 14:00:00,47.84,47.86,47.84,47.86,17500.0,38.3176,38.3336,38.3176,38.3336,17500.0
2012-08-17 14:05:00,47.85,47.86,47.84,47.84,12900.0,38.3256,38.3336,38.3176,38.3176,12900.0
2012-08-17 14:10:00,47.84,47.85,47.82,47.82,7500.0,38.3176,38.3256,38.3016,38.3016,7500.0
2012-08-17 14:15:00,47.82,47.82,47.81,47.81,8300.0,38.3016,38.3016,38.2936,38.2936,8300.0
2012-08-17 14:20:00,47.82,47.83,47.8,47.83,7700.0,38.3016,38.3096,38.2856,38.3096,7700.0
2012-08-17 14:25:00,47.83,47.83,47.81,47.81,17300.0,38.3096,38.3096,38.2936,38.2936,17300.0
2012-08-17 14:30:00,47.81,47.81,47.79,47.8,280100.0,38.2936,38.2936,38.2776,38.2856,280100.0
2012-08-17 14:35:00,47.8,47.81,47.79,47.81,10500.0,38.2856,38.2936,38.2776,38.2936,10500.0
2012-08-17 14:40:00,47.81,47.82,47.8,47.82,12800.0,38.2936,38.3016,38.2856,38.3016,12800.0
2012-08-17 14:45:00,47.82,47.87,47.82,47.87,6600.0,38.3016,38.3416,38.3016,38.3416,6600.0
2012-08-17 14:50:00,47.87,47.9,47.87,47.89,22200.0,38.3416,38.3657,38.3416,38.3577,22200.0
2012-08-17 14:55:00,47.89,47.91,47.89,47.9,26300.0,38.3577,38.3737,38.3577,38.3657,26300.0
2012-08-17 15:00:00,47.9,47.9,47.86,47.87,22300.0,38.3657,38.3657,38.3336,38.3416,22300.0
2012-08-17 15:05:00,47.88,47.88,47.86,47.86,16500.0,38.3496,38.3496,38.3336,38.3336,16500.0
2012-08-17 15:10:00,47.85,47.87,47.82,47.87,31300.0,38.3256,38.3416,38.3016,38.3416,31300.0
2012-08-17 15:15:00,47.86,47.88,47.84,47.85,42600.0,38.3336,38.3496,38.3176,38.3256,42600.0
2012-08-17 15:20:00,47.84,47.85,47.82,47.84,20700.0,38.3176,38.3256,38.3016,38.3176,20700.0
2012-08-17 15:25:00,47.85,47.85,47.83,47.83,12200.0,38.3256,38.3256,38.3096,38.3096,12200.0
2012-08-17 15:30:00,47.83,47.83,47.82,47.82,3500.0,38.3096,38.3096,38.3016,38.3016,3500.0
2012-08-17 15:35:00,47.82,47.85,47.82,47.83,17100.0,38.3016,38.3256,38.3016,38.3096,17100.0
2012-08-17 15:40:00,47.83,47.85,47.82,47.84,6600.0,38.3096,38.3256,38.3016,38.3176,6600.0
2012-08-17 15:45:00,47.85,47.86,47.81,47.85,22900.0,38.3256,38.3336,38.2936,38.3256,22900.0
2012-08-17 15:50:00,47.84,47.86,47.81,47.85,43300.0,38.3176,38.3336,38.2936,38.3256,43300.0
2012-08-17 15:55:00,47.85,47.86,47.83,47.84,126600.0,38.3256,38.3336,38.3096,38.3176,126600.0
2012-08-20 09:30:00,47.68,47.83,47.52,47.67,27100.0,38.1895,38.3096,38.0613,38.1814,27100.0
2012-08-20 09:35:00,47.69,47.8,47.68,47.76,15200.0,38.1975,38.2856,38.1895,38.2535,15200.0
2012-08-20 09:40:00,47.77,47.89,47.77,47.89,22900.0,38.2615,38.3577,38.2615,38.3577,22900.0
2012-08-20 09:45:00,47.89,47.92,47.79,47.79,23400.0,38.3577,38.3817,38.2776,38.2776,23400.0
2012-08-20 09:50:00,47.79,47.82,47.75,47.82,12100.0,38.2776,38.3016,38.2455,38.3016,12100.0
2012-08-20 09:55:00,47.82,47.82,47.7,47.7,280300.0,38.3016,38.3016,38.2055,38.2055,280300.0
2012-08-20 10:00:00,47.7,47.7,47.6,47.62,12700.0,38.2055,38.2055,38.1254,38.1414,12700.0
2012-08-20 10:05:00,47.62,47.67,47.55,47.67,22500.0,38.1414,38.1814,38.0853,38.1814,22500.0
2012-08-20 10:10:00,47.64,47.73,47.6,47.68,18000.0,38.1574,38.2295,38.1254,38.1895,18000.0
2012-08-20 10:15:00,47.68,47.68,47.59,47.6,13300.0,38.1895,38.1895,38.1174,38.1254,13300.0
2012-08-20 10:20:00,47.61,47.65,47.6,47.62,10600.0,38.1334,38.1654,38.1254,38.1414,10600.0
2012-08-20 10:25:00,47.63,47.66,47.63,47.64,5400.0,38.1494,38.1734,38.1494,38.1574,5400.0
2012-08-20 10:30:00,47.62,47.66,47.6,47.65,12900.0,38.1414,38.1734,38.1254,38.1654,12900.0
2012-08-20 10:35:00,47.64,47.71,47.64,47.7,6400.0,38.1574,38.2135,38.1574,38.2055,6400.0
2012-08-20 10:40:00,47.69,47.69,47.59,47.64,21200.0,38.1975,38.1975,38.1174,38.1574,21200.0
2012-08-20 10:45:00,47.63,47.66,47.6,47.65,6300.0,38.1494,38.1734,38.1254,38.1654,6300.0
2012-08-20 10:50:00,47.67,47.72,47.67,47.7,4400.0,38.1814,38.2215,38.1814,38.2055,4400.0
2012-08-20 10:55:00,47.71,47.76,47.71,47.75,6200.0,38.2135,38.2535,38.2135,38.2455,6200.0
2012-08-20 11:00:00,47.75,47.75,47.7,47.71,11200.0,38.2455,38.2455,38.2055,38.2135,11200.0
2012-08-20 11:05:00,47.71,47.74,47.71,47.71,6800.0,38.2135,38.2375,38.2135,38.2135,6800.0
2012-08-20 11:10:00,47.71,47.73,47.7,47.72,7900.0,38.2135,38.2295,38.2055,38.2215,7900.0
2012-08-20 11:15:00,47.72,47.74,47.69,47.71,6000.0,38.2215,38.2375,38.1975,38.2135,6000.0
2012-08-20 11:20:00,47.71,47.75,47.7,47.71,4700.0,38.2135,38.2455,38.2055,38.2135,4700.0
2012-08-20 11:25:00,47.72,47.72,47.69,47.71,5700.0,38.2215,38.2215,38.1975,38.2135,5700.0
2012-08-20 11:30:00,47.71,47.73,47.7,47.72,4400.0,38.2135,38.2295,38.2055,38.2215,4400.0
2012-08-20 11:35:00,47.73,47.75,47.73,47.75,6000.0,38.2295,38.2455,38.2295,38.2455,6000.0
2012-08-20 11:40:00,47.75,47.76,47.72,47.74,11400.0,38.2455,38.2535,38.2215,38.2375,11400.0
2012-08-20 11:45:00,47.75,47.79,47.75,47.79,6400.0,38.2455,38.2776,38.2455,38.2776,6400.0
2012-08-20 11:50:00,47.78,47.8,47.75,47.77,42200.0,38.2696,38.2856,38.2455,38.2615,42200.0
2012-08-20 11:55:00,47.77,47.81,47.75,47.79,56400.0,38.2615,38.2936,38.2455,38.2776,56400.0
2012-08-20 12:00:00,47.79,47.82,47.78,47.82,9500.0,38.2776,38.3016,38.2696,38.3016,9500.0
2012-08-20 12:05:00,47.82,47.88,47.82,47.87,6100.0,38.3016,38.3496,38.3016,38.3416,6100.0
2012-08-20 12:10:00,47.87,47.93,47.86,47.93,5300.0,38.3416,38.3897,38.3336,38.3897,5300.0
2012-08-20 12:15:00,47.93,47.97,47.93,47.97,4700.0,38.3897,38.4217,38.3897,38.4217,4700.0
2012-08-20 12:20:00,47.96,47.98,47.93,47.95,12500.0,38.4137,38.4297,38.3897,38.4057,12500.0
2012-08-20 12:25:00,47.96,47.97,47.95,47.97,5300.0,38.4137,38.4217,38.4057,38.4217,5300.0
2012-08-20 12:30:00,47.97,47.98,47.93,47.95,12900.0,38.4217,38.4297,38.3897,38.4057,12900.0
2012-08-20 12:35:00,47.95,47.97,47.93,47.95,11500.0,38.4057,38.4217,38.3897,38.4057,11500.0
2012-08-20 12:40:00,47.95,47.98,47.93,47.98,4500.0,38.4057,38.4297,38.3897,38.4297,4500.0
2012-08-20 12:45:00,47.98,47.98,47.97,47.98,2700.0,38.4297,38.4297,38.4217,38.4297,2700.0
2012-08-20 12:50:00,47.98,47.98,47.91,47.94,7200.0,38.4297,38.4297,38.3737,38.3977,7200.0
2012-08-20 12:55:00,47.94,47.95,47.91,47.92,8200.0,38.3977,38.4057,38.3737,38.3817,8200.0
2012-08-20 13:00:00,47.93,47.93,47.91,47.91,4000.0,38.3897,38.3897,38.3737,38.3737,4000.0
2012-08-20 13:05:00,47.92,47.92,47.9,47.92,56200.0,38.3817,38.3817,38.3657,38.3817,56200.0
2012-08-20 13:10:00,47.92,47.92,47.88,47.89,4900.0,38.3817,38.3817,38.3496,38.3577,4900.0
2012-08-20 13:15:00,47.89,47.94,47.89,47.93,29800.0,38.3577,38.3977,38.3577,38.3897,29800.0
2012-08-20 13:20:00,47.93,47.96,47.9,47.95,59200.0,38.3897,38.4137,38.3657,38.4057,59200.0
2012-08-20 13:25:00,47.94,47.94,47.9,47.91,7800.0,38.3977,38.3977,38.3657,38.3737,7800.0
2012-08-20 13:30:00,47.9,47.93,47.89,47.91,5300.0,38.3657,38.3897,38.3577,38.3737,5300.0
2012-08-20 13:35:00,47.9,47.92,47.88,47.88,6300.0,38.3657,38.3817,38.3496,38.3496,6300.0
2012-08-20 13:40:00,47.89,47.9,47.86,47.88,9100.0,38.3577,38.3657,38.3336,38.3496,9100.0
2012-08-20 13:45:00,47.88,47.89,47.83,47.86,13300.0,38.3496,38.3577,38.3096,38.3336,13300.0
2012-08-20 13:50:00,47.86,47.9,47.86,47.88,7000.0,38.3336,38.3657,38.3336,38.3496,7000.0
2012-08-20 13:55:00,47.88,47.9,47.87,47.89,4200.0,38.3496,38.3657,38.3416,38.3577,4200.0
2012-08-20 14:00:00,47.9,47.91,47.87,47.9,10100.0,38.3657,38.3737,38.3416,38.3657,10100.0
2012-08-20 14:05:00,47.89,47.92,47.88,47.9,13100.0,38.3577,38.3817,38.3496,38.3657,13100.0
2012-08-20 14:10:00,47.9,47.94,47.88,47.94,7000.0,38.3657,38.3977,38.3496,38.3977,7000.0
2012-08-20 14:15:00,47.92,47.94,47.89,47.9,6900.0,38.3817,38.3977,38.3577,38.3657,6900.0
2012-08-20 14:20:00,47.91,47.93,47.89,47.9,7500.0,38.3737,38.3897,38.3577,38.3657,7500.0
2012-08-20 14:25:00,47.9,47.92,47.89,47.9,9000.0,38.3657,38.3817,38.3577,38.3657,9000.0
2012-08-20 14:30:00,47.9,47.9,47.88,47.89,15200.0,38.3657,38.3657,38.3496,38.3577,15200.0
2012-08-20 14:35:00,47.89,47.89,47.87,47.89,5300.0,38.3577,38.3577,38.3416,38.3577,5300.0
2012-08-20 14:40:00,47.89,47.9,47.88,47.9,4900.0,38.3577,38.3657,38.3496,38.3657,4900.0
2012-08-20 14:45:00,47.89,47.9,47.87,47.89,6400.0,38.3577,38.3657,38.3416,38.3577,6400.0
2012-08-20 14:50:00,47.89,47.9,47.87,47.9,5900.0,38.3577,38.3657,38.3416,38.3657,5900.0
2012-08-20 14:55:00,47.89,47.9,47.88,47.9,6200.0,38.3577,38.3657,38.3496,38.3657,6200.0
2012-08-20 15:00:00,47.89,47.91,47.89,47.9,557800.0,38.3577,38.3737,38.3577,38.3657,557800.0
2012-08-20 15:05:00,47.89,47.93,47.88,47.93,13700.0,38.3577,38.3897,38.3496,38.3897,13700.0
2012-08-20 15:10:00,47.93,47.96,47.89,47.96,21000.0,38.3897,38.4137,38.3577,38.4137,21000.0
2012-08-20 15:15:00,47.96,47.99,47.94,47.99,13700.0,38.4137,38.4378,38.3977,38.4378,13700.0
2012-08-20 15:20:00,47.98,48.0,47.93,47.99,23600.0,38.4297,38.4458,38.3897,38.4378,23600.0
2012-08-20 15:25:00,47.99,48.0,47.96,47.98,14100.0,38.4378,38.4458,38.4137,38.4297,14100.0
2012-08-20 15:30:00,47.98,48.0,47.96,47.99,21400.0,38.4297,38.4458,38.4137,38.4378,21400.0
2012-08-20 15:35:00,47.99,48.0,47.96,47.97,16200.0,38.4378,38.4458,38.4137,38.4217,16200.0
2012-08-20 15:40:00,47.98,48.05,47.97,48.04,40300.0,38.4297,38.4858,38.4217,38.4778,40300.0
2012-08-20 15:45:00,48.04,48.08,48.04,48.04,53900.0,38.4778,38.5098,38.4778,38.4778,53900.0
2012-08-20 15:50:00,48.04,48.05,47.96,47.98,53600.0,38.4778,38.4858,38.4137,38.4297,53600.0
2012-08-20 15:55:00,47.98,48.0,47.93,47.95,99400.0,38.4297,38.4458,38.3897,38.4057,99400.0
2012-08-21 09:30:00,47.95,47.95,47.86,47.92,18200.0,38.4057,38.4057,38.3336,38.3817,18200.0
2012-08-21 09:35:00,47.91,47.98,47.84,47.91,17700.0,38.3737,38.4297,38.3176,38.3737,17700.0
2012-08-21 09:40:00,47.92,48.03,47.91,47.97,11100.0,38.3817,38.4698,38.3737,38.4217,11100.0
2012-08-21 09:45:00,47.98,47.99,47.93,47.95,6800.0,38.4297,38.4378,38.3897,38.4057,6800.0
2012-08-21 09:50:00,47.94,48.0,47.89,47.99,18600.0,38.3977,38.4458,38.3577,38.4378,18600.0
2012-08-21 09:55:00,48.0,48.1,48.0,48.1,7300.0,38.4458,38.5259,38.4458,38.5259,7300.0
2012-08-21 10:00:00,48.11,48.22,48.11,48.22,10900.0,38.5339,38.622,38.5339,38.622,10900.0
2012-08-21 10:05:00,48.22,48.23,48.05,48.19,19500.0,38.622,38.63,38.4858,38.5979,19500.0
2012-08-21 10:10:00,48.19,48.2,48.1,48.16,8800.0,38.5979,38.606,38.5259,38.5739,8800.0
2012-08-21 10:15:00,48.15,48.18,48.12,48.17,2900.0,38.5659,38.5899,38.5419,38.5819,2900.0
2012-08-21 10:20:00,48.15,48.22,48.15,48.15,31400.0,38.5659,38.622,38.5659,38.5659,31400.0
2012-08-21 10:25:00,48.15,48.16,48.1,48.12,12600.0,38.5659,38.5739,38.5259,38.5419,12600.0
2012-08-21 10:30:00,48.14,48.17,48.08,48.13,10200.0,38.5579,38.5819,38.5098,38.5499,10200.0
2012-08-21 10:35:00,48.13,48.16,48.1,48.15,7600.0,38.5499,38.5739,38.5259,38.5659,7600.0
2012-08-21 10:40:00,48.14,48.17,48.09,48.15,7200.0,38.5579,38.5819,38.5178,38.5659,7200.0
2012-08-21 10:45:00,48.15,48.17,48.12,48.13,13900.0,38.5659,38.5819,38.5419,38.5499,13900.0
2012-08-21 10:50:00,48.14,48.18,48.12,48.13,10600.0,38.5579,38.5899,38.5419,38.5499,10600.0
2012-08-21 10:55:00,48.14,48.14,48.08,48.11,11600.0,38.5579,38.5579,38.5098,38.5339,11600.0
2012-08-21 11:00:00,48.11,48.17,48.09,48.15,13100.0,38.5339,38.5819,38.5178,38.5659,13100.0
2012-08-21 11:05:00,48.15,48.15,48.06,48.1,12000.0,38.5659,38.5659,38.4938,38.5259,12000.0
2012-08-21 11:10:00,48.09,48.1,48.01,48.08,15500.0,38.5178,38.5259,38.4538,38.5098,15500.0
2012-08-21 11:15:00,48.08,48.15,48.08,48.15,16500.0,38.5098,38.5659,38.5098,38.5659,16500.0
2012-08-21 11:20:00,48.16,48.19,48.11,48.14,42800.0,38.5739,38.5979,38.5339,38.5579,42800.0
2012-08-21 11:25:00,48.14,48.18,48.09,48.17,117400.0,38.5579,38.5899,38.5178,38.5819,117400.0
2012-08-21 11:30:00,48.18,48.18,48.14,48.15,11500.0,38.5899,38.5899,38.5579,38.5659,11500.0
2012-08-21 11:35:00,48.15,48.18,48.13,48.16,34700.0,38.5659,38.5899,38.5499,38.5739,34700.0
2012-08-21 11:40:00,48.15,48.16,48.11,48.12,23100.0,38.5659,38.5739,38.5339,38.5419,23100.0
2012-08-21 11:45:00,48.13,48.17,48.13,48.14,16700.0,38.5499,38.5819,38.5499,38.5579,16700.0
2012-08-21 11:50:00,48.14,48.19,48.09,48.18,111200.0,38.5579,38.5979,38.5178,38.5899,111200.0
2012-08-21 11:55:00,48.18,48.18,48.14,48.16,23000.0,38.5899,38.5899,38.5579,38.5739,23000.0
2012-08-21 12:00:00,48.17,48.18,48.15,48.17,7300.0,38.5819,38.5899,38.5659,38.5819,7300.0
2012-08-21 12:05:00,48.17,48.25,48.15,48.25,25100.0,38.5819,38.646,38.5659,38.646,25100.0
2012-08-21 12:10:00,48.24,48.27,48.24,48.27,5600.0,38.638,38.662,38.638,38.662,5600.0
2012-08-21 12:15:00,48.26,48.29,48.25,48.29,24900.0,38.654,38.678,38.646,38.678,24900.0
2012-08-21 12:20:00,48.28,48.28,48.27,48.27,2500.0,38.67,38.67,38.662,38.662,2500.0
2012-08-21 12:25:00,48.27,48.3,48.26,48.29,15800.0,38.662,38.686,38.654,38.678,15800.0
2012-08-21 12:30:00,48.29,48.29,48.27,48.27,9200.0,38.678,38.678,38.662,38.662,9200.0
2012-08-21 12:35:00,48.27,48.28,48.26,48.28,7200.0,38.662,38.67,38.654,38.67,7200.0
2012-08-21 12:40:00,48.28,48.28,48.26,48.26,4900.0,38.67,38.67,38.654,38.654,4900.0
2012-08-21 12:45:00,48.26,48.27,48.25,48.27,16200.0,38.654,38.662,38.646,38.662,16200.0
2012-08-21 12:50:00,48.27,48.28,48.25,48.28,6300.0,38.662,38.67,38.646,38.67,6300.0
2012-08-21 12:55:00,48.28,48.3,48.27,48.29,14700.0,38.67,38.686,38.662,38.678,14700.0
2012-08-21 13:00:00,48.29,48.29,48.26,48.29,10800.0,38.678,38.678,38.654,38.678,10800.0
2012-08-21 13:05:00,48.27,48.27,48.26,48.26,3700.0,38.662,38.662,38.654,38.654,3700.0
2012-08-21 13:10:00,48.26,48.26,48.19,48.2,19000.0,38.654,38.654,38.5979,38.606,19000.0
2012-08-21 13:15:00,48.21,48.25,48.21,48.22,11900.0,38.614,38.646,38.614,38.622,11900.0
2012-08-21 13:20:00,48.22,48.24,48.21,48.21,6000.0,38.622,38.638,38.614,38.614,6000.0
2012-08-21 13:25:00,48.21,48.22,48.2,48.22,8700.0,38.614,38.622,38.606,38.622,8700.0
2012-08-21 13:30:00,48.21,48.22,48.18,48.18,25400.0,38.614,38.622,38.5899,38.5899,25400.0
2012-08-21 13:35:00,48.18,48.2,48.17,48.2,55700.0,38.5899,38.606,38.5819,38.606,55700.0
2012-08-21 13:40:00,48.19,48.21,48.13,48.15,45100.0,38.5979,38.614,38.5499,38.5659,45100.0
2012-08-21 13:45:00,48.15,48.18,48.12,48.13,14400.0,38.5659,38.5899,38.5419,38.5499,14400.0
2012-08-21 13:50:00,48.12,48.16,48.11,48.15,17700.0,38.5419,38.5739,38.5339,38.5659,17700.0
2012-08-21 13:55:00,48.15,48.19,48.15,48.18,10900.0,38.5659,38.5979,38.5659,38.5899,10900.0
2012-08-21 14:00:00,48.18,48.18,48.15,48.18,11500.0,38.5899,38.5899,38.5659,38.5899,11500.0
2012-08-21 14:05:00,48.18,48.19,48.15,48.17,14600.0,38.5899,38.5979,38.5659,38.5819,14600.0
2012-08-21 14:10:00,48.16,48.19,48.14,48.18,5900.0,38.5739,38.5979,38.5579,38.5899,5900.0
2012-08-21 14:15:00,48.18,48.19,48.15,48.17,35500.0,38.5899,38.5979,38.5659,38.5819,35500.0
2012-08-21 14:20:00,48.16,48.19,48.16,48.17,8600.0,38.5739,38.5979,38.5739,38.5819,8600.0
2012-08-21 14:25:00,48.17,48.19,48.16,48.18,8100.0,38.5819,38.5979,38.5739,38.5899,8100.0
2012-08-21 14:30:00,48.18,48.18,48.15,48.16,22500.0,38.5899,38.5899,38.5659,38.5739,22500.0
2012-08-21 14:35:00,48.15,48.16,48.14,48.16,94600.0,38.5659,38.5739,38.5579,38.5739,94600.0
2012-08-21 14:40:00,48.15,48.16,48.11,48.12,112600.0,38.5659,38.5739,38.5339,38.5419,112600.0
2012-08-21 14:45:00,48.13,48.17,48.13,48.17,7600.0,38.5499,38.5819,38.5499,38.5819,7600.0
2012-08-21 14:50:00,48.16,48.17,48.14,48.16,5300.0,38.5739,38.5819,38.5579,38.5739,5300.0
2012-08-21 14:55:00,48.16,48.18,48.15,48.17,5900.0,38.5739,38.5899,38.5659,38.5819,5900.0
2012-08-21 15:00:00,48.18,48.18,48.14,48.17,19800.0,38.5899,38.5899,38.5579,38.5819,19800.0
2012-08-21 15:05:00,48.16,48.17,48.15,48.15,10800.0,38.5739,38.5819,38.5659,38.5659,10800.0
2012-08-21 15:10:00,48.14,48.15,48.11,48.13,18100.0,38.5579,38.5659,38.5339,38.5499,18100.0
2012-08-21 15:15:00,48.12,48.12,48.03,48.04,17200.0,38.5419,38.5419,38.4698,38.4778,17200.0
2012-08-21 15:20:00,48.05,48.06,48.01,48.01,9700.0,38.4858,38.4938,38.4538,38.4538,9700.0
2012-08-21 15:25:00,48.01,48.06,48.0,48.03,34300.0,38.4538,38.4938,38.4458,38.4698,34300.0
2012-08-21 15:30:00,48.03,48.09,48.02,48.03,44300.0,38.4698,38.5178,38.4618,38.4698,44300.0
2012-08-21 15:35:00,48.03,48.08,48.02,48.03,90900.0,38.4698,38.5098,38.4618,38.4698,90900.0
2012-08-21 15:40:00,48.04,48.07,48.03,48.05,80500.0,38.4778,38.5018,38.4698,38.4858,80500.0
2012-08-21 15:45:00,48.04,48.06,48.04,48.05,67000.0,38.4778,38.4938,38.4778,38.4858,67000.0
2012-08-21 15:50:00,48.04,48.05,47.93,47.94,868100.0,38.4778,38.4858,38.3897,38.3977,868100.0
2012-08-21 15:55:00,47.96,48.0,47.91,47.95,224400.0,38.4137,38.4458,38.3737,38.4057,224400.0
2012-08-22 09:30:00,47.91,47.95,47.69,47.69,13500.0,38.3737,38.4057,38.1975,38.1975,13500.0
2012-08-22 09:35:00,47.71,47.76,47.69,47.72,3200.0,38.2135,38.2535,38.1975,38.2215,3200.0
2012-08-22 09:40:00,47.68,47.8,47.66,47.78,10000.0,38.1895,38.2856,38.1734,38.2696,10000.0
2012-08-22 09:45:00,47.78,47.9,47.78,47.88,11400.0,38.2696,38.3657,38.2696,38.3496,11400.0
2012-08-22 09:50:00,47.89,47.93,47.8,47.85,6500.0,38.3577,38.3897,38.2856,38.3256,6500.0
2012-08-22 09:55:00,47.83,47.84,47.76,47.76,19200.0,38.3096,38.3176,38.2535,38.2535,19200.0
2012-08-22 10:00:00,47.77,47.86,47.76,47.84,73500.0,38.2615,38.3336,38.2535,38.3176,73500.0
2012-08-22 10:05:00,47.85,47.93,47.83,47.93,16000.0,38.3256,38.3897,38.3096,38.3897,16000.0
2012-08-22 10:10:00,47.91,47.94,47.86,47.88,30700.0,38.3737,38.3977,38.3336,38.3496,30700.0
2012-08-22 10:15:00,47.86,47.89,47.84,47.87,27100.0,38.3336,38.3577,38.3176,38.3416,27100.0
2012-08-22 10:20:00,47.87,47.9,47.84,47.85,6000.0,38.3416,38.3657,38.3176,38.3256,6000.0
2012-08-22 10:25:00,47.85,47.87,47.83,47.86,9900.0,38.3256,38.3416,38.3096,38.3336,9900.0
2012-08-22 10:30:00,47.87,47.89,47.84,47.84,14100.0,38.3416,38.3577,38.3176,38.3176,14100.0
2012-08-22 10:35:00,47.85,47.85,47.79,47.8,15000.0,38.3256,38.3256,38.2776,38.2856,15000.0
2012-08-22 10:40:00,47.8,47.82,47.79,47.82,8800.0,38.2856,38.3016,38.2776,38.3016,8800.0
2012-08-22 10:45:00,47.81,47.82,47.74,47.76,24000.0,38.2936,38.3016,38.2375,38.2535,24000.0
2012-08-22 10:50:00,47.75,47.77,47.67,47.68,49400.0,38.2455,38.2615,38.1814,38.1895,49400.0
2012-08-22 10:55:00,47.68,47.69,47.63,47.66,20400.0,38.1895,38.1975,38.1494,38.1734,20400.0
2012-08-22 11:00:00,47.63,47.69,47.63,47.68,6600.0,38.1494,38.1975,38.1494,38.1895,6600.0
2012-08-22 11:05:00,47.69,47.73,47.69,47.7,8900.0,38.1975,38.2295,38.1975,38.2055,8900.0
2012-08-22 11:10:00,47.7,47.75,47.67,47.71,28400.0,38.2055,38.2455,38.1814,38.2135,28400.0
2012-08-22 11:15:00,47.71,47.77,47.71,47.75,29700.0,38.2135,38.2615,38.2135,38.2455,29700.0
2012-08-22 11:20:00,47.74,47.75,47.67,47.7,6900.0,38.2375,38.2455,38.1814,38.2055,6900.0
2012-08-22 11:25:00,47.69,47.72,47.66,47.7,5200.0,38.1975,38.2215,38.1734,38.2055,5200.0
2012-08-22 11:30:00,47.69,47.73,47.65,47.73,13500.0,38.1975,38.2295,38.1654,38.2295,13500.0
2012-08-22 11:35:00,47.73,47.8,47.73,47.8,8300.0,38.2295,38.2856,38.2295,38.2856,8300.0
2012-08-22 11:40:00,47.8,47.84,47.8,47.83,5200.0,38.2856,38.3176,38.2856,38.3096,5200.0
2012-08-22 11:45:00,47.83,47.83,47.8,47.8,2600.0,38.3096,38.3096,38.2856,38.2856,2600.0
2012-08-22 11:50:00,47.79,47.82,47.78,47.81,7800.0,38.2776,38.3016,38.2696,38.2936,7800.0
2012-08-22 11:55:00,47.8,47.81,47.78,47.81,4400.0,38.2856,38.2936,38.2696,38.2936,4400.0
2012-08-22 12:00:00,47.81,47.83,47.81,47.81,3300.0,38.2936,38.3096,38.2936,38.2936,3300.0
2012-08-22 12:05:00,47.82,47.82,47.78,47.78,8100.0,38.3016,38.3016,38.2696,38.2696,8100.0
2012-08-22 12:10:00,47.78,47.81,47.77,47.77,5000.0,38.2696,38.2936,38.2615,38.2615,5000.0
2012-08-22 12:15:00,47.77,47.77,47.73,47.73,32600.0,38.2615,38.2615,38.2295,38.2295,32600.0
2012-08-22 12:20:00,47.73,47.75,47.71,47.73,8100.0,38.2295,38.2455,38.2135,38.2295,8100.0
2012-08-22 12:25:00,47.73,47.75,47.72,47.75,15700.0,38.2295,38.2455,38.2215,38.2455,15700.0
2012-08-22 12:30:00,47.74,47.76,47.72,47.72,29100.0,38.2375,38.2535,38.2215,38.2215,29100.0
2012-08-22 12:35:00,47.74,47.76,47.73,47.73,73500.0,38.2375,38.2535,38.2295,38.2295,73500.0
2012-08-22 12:40:00,47.73,47.76,47.72,47.73,120700.0,38.2295,38.2535,38.2215,38.2295,120700.0
2012-08-22 12:45:00,47.73,47.75,47.73,47.73,8200.0,38.2295,38.2455,38.2295,38.2295,8200.0
2012-08-22 12:50:00,47.74,47.76,47.73,47.75,16100.0,38.2375,38.2535,38.2295,38.2455,16100.0
2012-08-22 12:55:00,47.75,47.78,47.75,47.76,6300.0,38.2455,38.2696,38.2455,38.2535,6300.0
2012-08-22 13:00:00,47.75,47.77,47.73,47.76,6600.0,38.2455,38.2615,38.2295,38.2535,6600.0
2012-08-22 13:05:00,47.77,47.77,47.73,47.74,5100.0,38.2615,38.2615,38.2295,38.2375,5100.0
2012-08-22 13:10:00,47.74,47.75,47.73,47.75,3900.0,38.2375,38.2455,38.2295,38.2455,3900.0
2012-08-22 13:15:00,47.74,47.75,47.71,47.74,6100.0,38.2375,38.2455,38.2135,38.2375,6100.0
2012-08-22 13:20:00,47.74,47.75,47.73,47.74,3000.0,38.2375,38.2455,38.2295,38.2375,3000.0
2012-08-22 13:25:00,47.75,47.76,47.73,47.73,9500.0,38.2455,38.2535,38.2295,38.2295,9500.0
2012-08-22 13:30:00,47.73,47.76,47.73,47.76,5800.0,38.2295,38.2535,38.2295,38.2535,5800.0
2012-08-22 13:35:00,47.76,47.77,47.74,47.74,4500.0,38.2535,38.2615,38.2375,38.2375,4500.0
2012-08-22 13:40:00,47.74,47.75,47.74,47.75,4700.0,38.2375,38.2455,38.2375,38.2455,4700.0
2012-08-22 13:45:00,47.74,47.75,47.72,47.72,4600.0,38.2375,38.2455,38.2215,38.2215,4600.0
2012-08-22 13:50:00,47.71,47.72,47.68,47.7,7900.0,38.2135,38.2215,38.1895,38.2055,7900.0
2012-08-22 13:55:00,47.7,47.71,47.67,47.7,6000.0,38.2055,38.2135,38.1814,38.2055,6000.0
2012-08-22 14:00:00,47.69,47.83,47.69,47.81,47600.0,38.1975,38.3096,38.1975,38.2936,47600.0
2012-08-22 14:05:00,47.83,47.84,47.73,47.75,12900.0,38.3096,38.3176,38.2295,38.2455,12900.0
2012-08-22 14:10:00,47.74,47.82,47.73,47.73,8900.0,38.2375,38.3016,38.2295,38.2295,8900.0
2012-08-22 14:15:00,47.73,47.75,47.69,47.72,16000.0,38.2295,38.2455,38.1975,38.2215,16000.0
2012-08-22 14:20:00,47.71,47.72,47.68,47.69,7700.0,38.2135,38.2215,38.1895,38.1975,7700.0
2012-08-22 14:25:00,47.69,47.73,47.68,47.72,13700.0,38.1975,38.2295,38.1895,38.2215,13700.0
2012-08-22 14:30:00,47.71,47.8,47.7,47.78,27000.0,38.2135,38.2856,38.2055,38.2696,27000.0
2012-08-22 14:35:00,47.8,47.81,47.77,47.8,8900.0,38.2856,38.2936,38.2615,38.2856,8900.0
2012-08-22 14:40:00,47.8,47.84,47.79,47.83,3600.0,38.2856,38.3176,38.2776,38.3096,3600.0
2012-08-22 14:45:00,47.83,47.89,47.82,47.82,27800.0,38.3096,38.3577,38.3016,38.3016,27800.0
2012-08-22 14:50:00,47.83,47.88,47.83,47.86,12200.0,38.3096,38.3496,38.3096,38.3336,12200.0
2012-08-22 14:55:00,47.87,47.92,47.87,47.89,10100.0,38.3416,38.3817,38.3416,38.3577,10100.0
2012-08-22 15:00:00,47.89,47.91,47.86,47.89,45800.0,38.3577,38.3737,38.3336,38.3577,45800.0
2012-08-22 15:05:00,47.89,47.91,47.88,47.9,35500.0,38.3577,38.3737,38.3496,38.3657,35500.0
2012-08-22 15:10:00,47.91,47.92,47.87,47.89,35400.0,38.3737,38.3817,38.3416,38.3577,35400.0
2012-08-22 15:15:00,47.89,47.9,47.85,47.85,22400.0,38.3577,38.3657,38.3256,38.3256,22400.0
2012-08-22 15:20:00,47.85,47.87,47.84,47.84,20800.0,38.3256,38.3416,38.3176,38.3176,20800.0
2012-08-22 15:25:00,47.84,47.84,47.81,47.83,9100.0,38.3176,38.3176,38.2936,38.3096,9100.0
2012-08-22 15:30:00,47.83,47.85,47.8,47.82,13200.0,38.3096,38.3256,38.2856,38.3016,13200.0
2012-08-22 15:35:00,47.82,47.84,47.8,47.83,53400.0,38.3016,38.3176,38.2856,38.3096,53400.0
2012-08-22 15:40:00,47.82,47.85,47.8,47.83,22900.0,38.3016,38.3256,38.2856,38.3096,22900.0
2012-08-22 15:45:00,47.82,47.83,47.77,47.8,76900.0,38.3016,38.3096,38.2615,38.2856,76900.0
2012-08-22 15:50:00,47.81,47.84,47.77,47.78,26900.0,38.2936,38.3176,38.2615,38.2696,26900.0
2012-08-22 15:55:00,47.79,47.79,47.76,47.76,38100.0,38.2776,38.2776,38.2535,38.2535,38100.0
2012-08-23 09:30:00,47.63,47.67,47.5,47.62,8900.0,38.1494,38.1814,38.0453,38.1414,8900.0
2012-08-23 09:35:00,47.62,47.63,47.5,47.54,6200.0,38.1414,38.1494,38.0453,38.0773,6200.0
2012-08-23 09:40:00,47.54,47.58,47.51,47.53,6200.0,38.0773,38.1094,38.0533,38.0693,6200.0
2012-08-23 09:45:00,47.5,47.55,47.5,47.51,11400.0,38.0453,38.0853,38.0453,38.0533,11400.0
2012-08-23 09:50:00,47.5,47.56,47.5,47.53,16000.0,38.0453,38.0933,38.0453,38.0693,16000.0
2012-08-23 09:55:00,47.52,47.52,47.4,47.46,20400.0,38.0613,38.0613,37.9652,38.0132,20400.0
2012-08-23 10:00:00,47.44,47.48,47.38,47.41,8900.0,37.9972,38.0293,37.9492,37.9732,8900.0
2012-08-23 10:05:00,47.4,47.46,47.39,47.45,9500.0,37.9652,38.0132,37.9572,38.0052,9500.0
2012-08-23 10:10:00,47.46,47.46,47.36,47.37,7000.0,38.0132,38.0132,37.9332,37.9412,7000.0
2012-08-23 10:15:00,47.37,47.38,47.35,47.36,6400.0,37.9412,37.9492,37.9251,37.9332,6400.0
2012-08-23 10:20:00,47.36,47.41,47.36,47.39,4700.0,37.9332,37.9732,37.9332,37.9572,4700.0
2012-08-23 10:25:00,47.4,47.45,47.39,47.45,3600.0,37.9652,38.0052,37.9572,38.0052,3600.0
2012-08-23 10:30:00,47.44,47.54,47.42,47.48,7200.0,37.9972,38.0773,37.9812,38.0293,7200.0
2012-08-23 10:35:00,47.49,47.5,47.49,47.5,4500.0,38.0373,38.0453,38.0373,38.0453,4500.0
2012-08-23 10:40:00,47.49,47.51,47.49,47.5,4300.0,38.0373,38.0533,38.0373,38.0453,4300.0
2012-08-23 10:45:00,47.5,47.54,47.49,47.5,7500.0,38.0453,38.0773,38.0373,38.0453,7500.0
2012-08-23 10:50:00,47.5,47.52,47.47,47.49,2900.0,38.0453,38.0613,38.0213,38.0373,2900.0
2012-08-23 10:55:00,47.47,47.48,47.45,47.46,7500.0,38.0213,38.0293,38.0052,38.0132,7500.0
2012-08-23 11:00:00,47.46,47.47,47.44,47.44,4200.0,38.0132,38.0213,37.9972,37.9972,4200.0
2012-08-23 11:05:00,47.42,47.47,47.4,47.47,3500.0,37.9812,38.0213,37.9652,38.0213,3500.0
2012-08-23 11:10:00,47.47,47.56,47.45,47.56,5200.0,38.0213,38.0933,38.0052,38.0933,5200.0
2012-08-23 11:15:00,47.55,47.6,47.55,47.59,10100.0,38.0853,38.1254,38.0853,38.1174,10100.0
2012-08-23 11:20:00,47.58,47.61,47.57,47.61,8900.0,38.1094,38.1334,38.1014,38.1334,8900.0
2012-08-23 11:25:00,47.6,47.61,47.58,47.59,10000.0,38.1254,38.1334,38.1094,38.1174,10000.0
2012-08-23 11:30:00,47.59,47.59,47.57,47.58,9500.0,38.1174,38.1174,38.1014,38.1094,9500.0
2012-08-23 11:35:00,47.58,47.61,47.58,47.58,26500.0,38.1094,38.1334,38.1094,38.1094,26500.0
2012-08-23 11:40:00,47.58,47.61,47.58,47.58,35700.0,38.1094,38.1334,38.1094,38.1094,35700.0
2012-08-23 11:45:00,47.59,47.59,47.57,47.58,48400.0,38.1174,38.1174,38.1014,38.1094,48400.0
2012-08-23 11:50:00,47.57,47.57,47.55,47.57,46100.0,38.1014,38.1014,38.0853,38.1014,46100.0
2012-08-23 11:55:00,47.57,47.59,47.56,47.58,5200.0,38.1014,38.1174,38.0933,38.1094,5200.0
2012-08-23 12:00:00,47.58,47.58,47.54,47.54,16000.0,38.1094,38.1094,38.0773,38.0773,16000.0
2012-08-23 12:05:00,47.53,47.55,47.52,47.54,7500.0,38.0693,38.0853,38.0613,38.0773,7500.0
2012-08-23 12:10:00,47.54,47.55,47.53,47.54,9500.0,38.0773,38.0853,38.0693,38.0773,9500.0
2012-08-23 12:15:00,47.54,47.55,47.5,47.52,15000.0,38.0773,38.0853,38.0453,38.0613,15000.0
2012-08-23 12:20:00,47.51,47.56,47.5,47.55,11300.0,38.0533,38.0933,38.0453,38.0853,11300.0
2012-08-23 12:25:00,47.54,47.54,47.52,47.52,1000.0,38.0773,38.0773,38.0613,38.0613,1000.0
2012-08-23 12:30:00,47.52,47.55,47.52,47.53,3100.0,38.0613,38.0853,38.0613,38.0693,3100.0
2012-08-23 12:35:00,47.52,47.52,47.51,47.51,2100.0,38.0613,38.0613,38.0533,38.0533,2100.0
2012-08-23 12:40:00,47.51,47.54,47.51,47.52,5600.0,38.0533,38.0773,38.0533,38.0613,5600.0
2012-08-23 12:45:00,47.52,47.53,47.51,47.51,3700.0,38.0613,38.0693,38.0533,38.0533,3700.0
2012-08-23 12:50:00,47.52,47.53,47.5,47.5,5900.0,38.0613,38.0693,38.0453,38.0453,5900.0
2012-08-23 12:55:00,47.51,47.53,47.5,47.51,14600.0,38.0533,38.0693,38.0453,38.0533,14600.0
2012-08-23 13:00:00,47.51,47.51,47.49,47.5,12600.0,38.0533,38.0533,38.0373,38.0453,12600.0
2012-08-23 13:05:00,47.5,47.52,47.5,47.5,4000.0,38.0453,38.0613,38.0453,38.0453,4000.0
2012-08-23 13:10:00,47.5,47.52,47.47,47.48,10300.0,38.0453,38.0613,38.0213,38.0293,10300.0
2012-08-23 13:15:00,47.47,47.5,47.47,47.5,5600.0,38.0213,38.0453,38.0213,38.0453,5600.0
2012-08-23 13:20:00,47.5,47.5,47.43,47.43,7400.0,38.0453,38.0453,37.9892,37.9892,7400.0
2012-08-23 13:25:00,47.43,47.47,47.42,47.44,22400.0,37.9892,38.0213,37.9812,37.9972,22400.0
2012-08-23 13:30:00,47.43,47.46,47.41,47.46,18900.0,37.9892,38.0132,37.9732,38.0132,18900.0
2012-08-23 13:35:00,47.46,47.49,47.44,47.44,11000.0,38.0132,38.0373,37.9972,37.9972,11000.0
2012-08-23 13:40:00,47.45,47.46,47.42,47.46,27900.0,38.0052,38.0132,37.9812,38.0132,27900.0
2012-08-23 13:45:00,47.46,47.51,47.45,47.5,10600.0,38.0132,38.0533,38.0052,38.0453,10600.0
2012-08-23 13:50:00,47.49,47.51,47.48,47.5,6600.0,38.0373,38.0533,38.0293,38.0453,6600.0
2012-08-23 13:55:00,47.48,47.5,47.48,47.49,1500.0,38.0293,38.0453,38.0293,38.0373,1500.0
2012-08-23 14:00:00,47.49,47.51,47.46,47.47,23600.0,38.0373,38.0533,38.0132,38.0213,23600.0
2012-08-23 14:05:00,47.47,47.49,47.47,47.48,4000.0,38.0213,38.0373,38.0213,38.0293,4000.0
2012-08-23 14:10:00,47.48,47.48,47.47,47.47,2000.0,38.0293,38.0293,38.0213,38.0213,2000.0
2012-08-23 14:15:00,47.47,47.48,47.46,47.47,6700.0,38.0213,38.0293,38.0132,38.0213,6700.0
2012-08-23 14:20:00,47.46,47.48,47.46,47.47,9600.0,38.0132,38.0293,38.0132,38.0213,9600.0
2012-08-23 14:25:00,47.47,47.49,47.46,47.46,4700.0,38.0213,38.0373,38.0132,38.0132,4700.0
2012-08-23 14:30:00,47.46,47.47,47.46,47.47,3600.0,38.0132,38.0213,38.0132,38.0213,3600.0
2012-08-23 14:35:00,47.47,47.5,47.47,47.48,24000.0,38.0213,38.0453,38.0213,38.0293,24000.0
2012-08-23 14:40:00,47.48,47.5,47.47,47.5,8300.0,38.0293,38.0453,38.0213,38.0453,8300.0
2012-08-23 14:45:00,47.49,47.54,47.48,47.54,19100.0,38.0373,38.0773,38.0293,38.0773,19100.0
2012-08-23 14:50:00,47.53,47.54,47.52,47.52,9600.0,38.0693,38.0773,38.0613,38.0613,9600.0
2012-08-23 14:55:00,47.53,47.54,47.53,47.53,4300.0,38.0693,38.0773,38.0693,38.0693,4300.0
2012-08-23 15:00:00,47.53,47.53,47.52,47.53,6200.0,38.0693,38.0693,38.0613,38.0693,6200.0
2012-08-23 15:05:00,47.54,47.59,47.54,47.59,7800.0,38.0773,38.1174,38.0773,38.1174,7800.0
2012-08-23 15:10:00,47.59,47.61,47.57,47.58,7600.0,38.1174,38.1334,38.1014,38.1094,7600.0
2012-08-23 15:15:00,47.57,47.6,47.54,47.55,56900.0,38.1014,38.1254,38.0773,38.0853,56900.0
2012-08-23 15:20:00,47.55,47.55,47.51,47.53,20400.0,38.0853,38.0853,38.0533,38.0693,20400.0
2012-08-23 15:25:00,47.54,47.58,47.52,47.54,12400.0,38.0773,38.1094,38.0613,38.0773,12400.0
2012-08-23 15:30:00,47.54,47.54,47.5,47.51,79500.0,38.0773,38.0773,38.0453,38.0533,79500.0
2012-08-23 15:35:00,47.51,47.6,47.49,47.59,35200.0,38.0533,38.1254,38.0373,38.1174,35200.0
2012-08-23 15:40:00,47.58,47.6,47.57,47.58,20400.0,38.1094,38.1254,38.1014,38.1094,20400.0
2012-08-23 15:45:00,47.58,47.59,47.57,47.58,28100.0,38.1094,38.1174,38.1014,38.1094,28100.0
2012-08-23 15:50:00,47.57,47.59,47.56,47.59,71800.0,38.1014,38.1174,38.0933,38.1174,71800.0
2012-08-23 15:55:00,47.59,47.6,47.58,47.59,90500.0,38.1174,38.1254,38.1094,38.1174,90500.0
2012-08-24 09:30:00,47.38,47.46,47.03,47.19,31900.0,37.9492,38.0132,37.6688,37.797,31900.0
2012-08-24 09:35:00,47.22,47.29,47.19,47.22,11300.0,37.821,37.8771,37.797,37.821,11300.0
2012-08-24 09:40:00,47.23,47.23,47.07,47.07,15300.0,37.829,37.829,37.7009,37.7009,15300.0
2012-08-24 09:45:00,47.06,47.11,47.0,47.01,30700.0,37.6929,37.7329,37.6448,37.6528,30700.0
2012-08-24 09:50:00,47.01,47.03,47.0,47.01,44300.0,37.6528,37.6688,37.6448,37.6528,44300.0
2012-08-24 09:55:00,47.01,47.04,46.97,47.01,19700.0,37.6528,37.6768,37.6208,37.6528,19700.0
2012-08-24 10:00:00,47.01,47.12,47.0,47.09,24000.0,37.6528,37.7409,37.6448,37.7169,24000.0
2012-08-24 10:05:00,47.08,47.11,47.08,47.08,13600.0,37.7089,37.7329,37.7089,37.7089,13600.0
2012-08-24 10:10:00,47.08,47.11,47.06,47.09,13200.0,37.7089,37.7329,37.6929,37.7169,13200.0
2012-08-24 10:15:00,47.1,47.11,47.08,47.1,7000.0,37.7249,37.7329,37.7089,37.7249,7000.0
2012-08-24 10:20:00,47.1,47.15,47.1,47.14,7300.0,37.7249,37.765,37.7249,37.7569,7300.0
2012-08-24 10:25:00,47.13,47.15,47.12,47.14,6700.0,37.7489,37.765,37.7409,37.7569,6700.0
2012-08-24 10:30:00,47.15,47.19,47.15,47.19,11700.0,37.765,37.797,37.765,37.797,11700.0
2012-08-24 10:35:00,47.19,47.26,47.18,47.25,17800.0,37.797,37.8531,37.789,37.845,17800.0
2012-08-24 10:40:00,47.26,47.28,47.23,47.24,49100.0,37.8531,37.8691,37.829,37.837,49100.0
2012-08-24 10:45:00,47.25,47.35,47.24,47.25,13200.0,37.845,37.9251,37.837,37.845,13200.0
2012-08-24 10:50:00,47.25,47.25,47.18,47.22,22400.0,37.845,37.845,37.789,37.821,22400.0
2012-08-24 10:55:00,47.22,47.22,47.14,47.15,19900.0,37.821,37.821,37.7569,37.765,19900.0
2012-08-24 11:00:00,47.15,47.27,47.15,47.24,15800.0,37.765,37.8611,37.765,37.837,15800.0
2012-08-24 11:05:00,47.25,47.26,47.22,47.22,13200.0,37.845,37.8531,37.821,37.821,13200.0
2012-08-24 11:10:00,47.21,47.23,47.2,47.22,14700.0,37.813,37.829,37.805,37.821,14700.0
2012-08-24 11:15:00,47.23,47.43,47.23,47.4,13900.0,37.829,37.9892,37.829,37.9652,13900.0
2012-08-24 11:20:00,47.4,47.45,47.4,47.44,16300.0,37.9652,38.0052,37.9652,37.9972,16300.0
2012-08-24 11:25:00,47.44,47.48,47.44,47.48,13700.0,37.9972,38.0293,37.9972,38.0293,13700.0
2012-08-24 11:30:00,47.48,47.5,47.46,47.5,10100.0,38.0293,38.0453,38.0132,38.0453,10100.0
2012-08-24 11:35:00,47.5,47.5,47.44,47.46,15000.0,38.0453,38.0453,37.9972,38.0132,15000.0
2012-08-24 11:40:00,47.45,47.45,47.4,47.4,18200.0,38.0052,38.0052,37.9652,37.9652,18200.0
2012-08-24 11:45:00,47.4,47.41,47.37,47.37,15200.0,37.9652,37.9732,37.9412,37.9412,15200.0
2012-08-24 11:50:00,47.36,47.37,47.34,47.34,11400.0,37.9332,37.9412,37.9171,37.9171,11400.0
2012-08-24 11:55:00,47.35,47.39,47.34,47.37,26200.0,37.9251,37.9572,37.9171,37.9412,26200.0
2012-08-24 12:00:00,47.37,47.4,47.36,47.39,11500.0,37.9412,37.9652,37.9332,37.9572,11500.0
2012-08-24 12:05:00,47.39,47.41,47.39,47.41,7500.0,37.9572,37.9732,37.9572,37.9732,7500.0
2012-08-24 12:10:00,47.41,47.41,47.39,47.4,11700.0,37.9732,37.9732,37.9572,37.9652,11700.0
2012-08-24 12:15:00,47.4,47.41,47.38,47.39,16000.0,37.9652,37.9732,37.9492,37.9572,16000.0
2012-08-24 12:20:00,47.39,47.41,47.39,47.4,10000.0,37.9572,37.9732,37.9572,37.9652,10000.0
2012-08-24 12:25:00,47.4,47.41,47.39,47.4,13700.0,37.9652,37.9732,37.9572,37.9652,13700.0
2012-08-24 12:30:00,47.4,47.41,47.39,47.4,26400.0,37.9652,37.9732,37.9572,37.9652,26400.0
2012-08-24 12:35:00,47.39,47.43,47.39,47.41,10700.0,37.9572,37.9892,37.9572,37.9732,10700.0
2012-08-24 12:40:00,47.4,47.42,47.4,47.42,9500.0,37.9652,37.9812,37.9652,37.9812,9500.0
2012-08-24 12:45:00,47.41,47.43,47.41,47.42,12500.0,37.9732,37.9892,37.9732,37.9812,12500.0
2012-08-24 12:50:00,47.43,47.46,47.43,47.45,104300.0,37.9892,38.0132,37.9892,38.0052,104300.0
2012-08-24 12:55:00,47.45,47.46,47.44,47.44,11100.0,38.0052,38.0132,37.9972,37.9972,11100.0
2012-08-24 13:00:00,47.45,47.46,47.44,47.46,13500.0,38.0052,38.0132,37.9972,38.0132,13500.0
2012-08-24 13:05:00,47.45,47.46,47.43,47.46,13400.0,38.0052,38.0132,37.9892,38.0132,13400.0
2012-08-24 13:10:00,47.46,47.47,47.44,47.45,53000.0,38.0132,38.0213,37.9972,38.0052,53000.0
2012-08-24 13:15:00,47.46,47.48,47.44,47.48,25900.0,38.0132,38.0293,37.9972,38.0293,25900.0
2012-08-24 13:20:00,47.48,47.49,47.46,47.49,30200.0,38.0293,38.0373,38.0132,38.0373,30200.0
2012-08-24 13:25:00,47.5,47.5,47.48,47.48,6500.0,38.0453,38.0453,38.0293,38.0293,6500.0
2012-08-24 13:30:00,47.48,47.52,47.48,47.52,8700.0,38.0293,38.0613,38.0293,38.0613,8700.0
2012-08-24 13:35:00,47.52,47.53,47.51,47.52,6400.0,38.0613,38.0693,38.0533,38.0613,6400.0
2012-08-24 13:40:00,47.52,47.57,47.51,47.57,10200.0,38.0613,38.1014,38.0533,38.1014,10200.0
2012-08-24 13:45:00,47.57,47.63,47.57,47.62,26700.0,38.1014,38.1494,38.1014,38.1414,26700.0
2012-08-24 13:50:00,47.61,47.64,47.6,47.61,87200.0,38.1334,38.1574,38.1254,38.1334,87200.0
2012-08-24 13:55:00,47.61,47.61,47.59,47.6,16600.0,38.1334,38.1334,38.1174,38.1254,16600.0
2012-08-24 14:00:00,47.6,47.63,47.6,47.61,11000.0,38.1254,38.1494,38.1254,38.1334,11000.0
2012-08-24 14:05:00,47.61,47.63,47.61,47.62,8900.0,38.1334,38.1494,38.1334,38.1414,8900.0
2012-08-24 14:10:00,47.62,47.63,47.62,47.62,8300.0,38.1414,38.1494,38.1414,38.1414,8300.0
2012-08-24 14:15:00,47.62,47.63,47.62,47.62,6600.0,38.1414,38.1494,38.1414,38.1414,6600.0
2012-08-24 14:20:00,47.62,47.64,47.62,47.63,11900.0,38.1414,38.1574,38.1414,38.1494,11900.0
2012-08-24 14:25:00,47.64,47.64,47.63,47.64,9700.0,38.1574,38.1574,38.1494,38.1574,9700.0
2012-08-24 14:30:00,47.64,47.64,47.63,47.63,13800.0,38.1574,38.1574,38.1494,38.1494,13800.0
2012-08-24 14:35:00,47.63,47.64,47.62,47.62,17600.0,38.1494,38.1574,38.1414,38.1414,17600.0
2012-08-24 14:40:00,47.62,47.62,47.57,47.59,29800.0,38.1414,38.1414,38.1014,38.1174,29800.0
2012-08-24 14:45:00,47.59,47.6,47.59,47.59,11500.0,38.1174,38.1254,38.1174,38.1174,11500.0
2012-08-24 14:50:00,47.59,47.61,47.57,47.57,19700.0,38.1174,38.1334,38.1014,38.1014,19700.0
2012-08-24 14:55:00,47.57,47.58,47.56,47.57,12600.0,38.1014,38.1094,38.0933,38.1014,12600.0
2012-08-24 15:00:00,47.56,47.57,47.55,47.55,15400.0,38.0933,38.1014,38.0853,38.0853,15400.0
2012-08-24 15:05:00,47.56,47.57,47.55,47.56,13000.0,38.0933,38.1014,38.0853,38.0933,13000.0
2012-08-24 15:10:00,47.56,47.6,47.55,47.6,12700.0,38.0933,38.1254,38.0853,38.1254,12700.0
2012-08-24 15:15:00,47.6,47.62,47.59,47.62,10000.0,38.1254,38.1414,38.1174,38.1414,10000.0
2012-08-24 15:20:00,47.62,47.63,47.61,47.62,22400.0,38.1414,38.1494,38.1334,38.1414,22400.0
2012-08-24 15:25:00,47.63,47.64,47.62,47.64,25200.0,38.1494,38.1574,38.1414,38.1574,25200.0
2012-08-24 15:30:00,47.63,47.65,47.63,47.64,23600.0,38.1494,38.1654,38.1494,38.1574,23600.0
2012-08-24 15:35:00,47.63,47.64,47.62,47.64,17000.0,38.1494,38.1574,38.1414,38.1574,17000.0
2012-08-24 15:40:00,47.64,47.68,47.62,47.66,31100.0,38.1574,38.1895,38.1414,38.1734,31100.0
2012-08-24 15:45:00,47.66,47.71,47.65,47.66,39100.0,38.1734,38.2135,38.1654,38.1734,39100.0
2012-08-24 15:50:00,47.66,47.66,47.6,47.6,43500.0,38.1734,38.1734,38.1254,38.1254,43500.0
2012-08-24 15:55:00,47.6,47.63,47.6,47.63,69500.0,38.1254,38.1494,38.1254,38.1494,69500.0
2012-08-27 09:30:00,47.67,47.7,46.99,47.6,38000.0,38.1814,38.2055,37.6368,38.1254,38000.0
2012-08-27 09:35:00,47.63,47.68,47.61,47.66,13700.0,38.1494,38.1895,38.1334,38.1734,13700.0
2012-08-27 09:40:00,47.67,47.68,47.61,47.63,15300.0,38.1814,38.1895,38.1334,38.1494,15300.0
2012-08-27 09:45:00,47.64,47.69,47.61,47.67,7600.0,38.1574,38.1975,38.1334,38.1814,7600.0
2012-08-27 09:50:00,47.67,47.7,47.65,47.7,10000.0,38.1814,38.2055,38.1654,38.2055,10000.0
2012-08-27 09:55:00,47.69,47.72,47.68,47.68,7200.0,38.1975,38.2215,38.1895,38.1895,7200.0
2012-08-27 10:00:00,47.68,47.75,47.66,47.71,13400.0,38.1895,38.2455,38.1734,38.2135,13400.0
2012-08-27 10:05:00,47.73,47.73,47.69,47.72,10300.0,38.2295,38.2295,38.1975,38.2215,10300.0
2012-08-27 10:10:00,47.72,47.72,47.66,47.68,8500.0,38.2215,38.2215,38.1734,38.1895,8500.0
2012-08-27 10:15:00,47.68,47.74,47.68,47.7,13800.0,38.1895,38.2375,38.1895,38.2055,13800.0
2012-08-27 10:20:00,47.69,47.69,47.66,47.68,5700.0,38.1975,38.1975,38.1734,38.1895,5700.0
2012-08-27 10:25:00,47.68,47.68,47.6,47.66,10800.0,38.1895,38.1895,38.1254,38.1734,10800.0
2012-08-27 10:30:00,47.67,47.69,47.63,47.67,13100.0,38.1814,38.1975,38.1494,38.1814,13100.0
2012-08-27 10:35:00,47.67,47.7,47.65,47.67,7000.0,38.1814,38.2055,38.1654,38.1814,7000.0
2012-08-27 10:40:00,47.67,47.69,47.65,47.65,10600.0,38.1814,38.1975,38.1654,38.1654,10600.0
2012-08-27 10:45:00,47.66,47.68,47.66,47.66,3500.0,38.1734,38.1895,38.1734,38.1734,3500.0
2012-08-27 10:50:00,47.66,47.68,47.63,47.65,11000.0,38.1734,38.1895,38.1494,38.1654,11000.0
2012-08-27 10:55:00,47.62,47.65,47.61,47.62,8500.0,38.1414,38.1654,38.1334,38.1414,8500.0
2012-08-27 11:00:00,47.63,47.64,47.63,47.64,32500.0,38.1494,38.1574,38.1494,38.1574,32500.0
2012-08-27 11:05:00,47.67,47.78,47.67,47.78,11200.0,38.1814,38.2696,38.1814,38.2696,11200.0
2012-08-27 11:10:00,47.79,47.8,47.73,47.76,20400.0,38.2776,38.2856,38.2295,38.2535,20400.0
2012-08-27 11:15:00,47.77,47.9,47.77,47.9,31400.0,38.2615,38.3657,38.2615,38.3657,31400.0
2012-08-27 11:20:00,47.91,47.93,47.89,47.93,12100.0,38.3737,38.3897,38.3577,38.3897,12100.0
2012-08-27 11:25:00,47.94,48.0,47.94,47.98,24000.0,38.3977,38.4458,38.3977,38.4297,24000.0
2012-08-27 11:30:00,47.98,48.04,47.98,47.98,6100.0,38.4297,38.4778,38.4297,38.4297,6100.0
2012-08-27 11:35:00,47.99,47.99,47.95,47.95,8400.0,38.4378,38.4378,38.4057,38.4057,8400.0
2012-08-27 11:40:00,47.94,47.94,47.88,47.91,10300.0,38.3977,38.3977,38.3496,38.3737,10300.0
2012-08-27 11:45:00,47.92,47.92,47.89,47.91,3900.0,38.3817,38.3817,38.3577,38.3737,3900.0
2012-08-27 11:50:00,47.91,47.92,47.85,47.85,9500.0,38.3737,38.3817,38.3256,38.3256,9500.0
2012-08-27 11:55:00,47.85,47.86,47.8,47.82,16700.0,38.3256,38.3336,38.2856,38.3016,16700.0
2012-08-27 12:00:00,47.81,47.82,47.79,47.79,11600.0,38.2936,38.3016,38.2776,38.2776,11600.0
2012-08-27 12:05:00,47.79,47.79,47.77,47.78,12500.0,38.2776,38.2776,38.2615,38.2696,12500.0
2012-08-27 12:10:00,47.77,47.83,47.77,47.82,9300.0,38.2615,38.3096,38.2615,38.3016,9300.0
2012-08-27 12:15:00,47.82,47.83,47.8,47.81,9700.0,38.3016,38.3096,38.2856,38.2936,9700.0
2012-08-27 12:20:00,47.81,47.83,47.81,47.83,5500.0,38.2936,38.3096,38.2936,38.3096,5500.0
2012-08-27 12:25:00,47.81,47.81,47.76,47.79,8700.0,38.2936,38.2936,38.2535,38.2776,8700.0
2012-08-27 12:30:00,47.79,47.83,47.78,47.81,19800.0,38.2776,38.3096,38.2696,38.2936,19800.0
2012-08-27 12:35:00,47.8,47.86,47.8,47.84,12300.0,38.2856,38.3336,38.2856,38.3176,12300.0
2012-08-27 12:40:00,47.85,47.87,47.83,47.85,6300.0,38.3256,38.3416,38.3096,38.3256,6300.0
2012-08-27 12:45:00,47.84,47.86,47.83,47.85,4600.0,38.3176,38.3336,38.3096,38.3256,4600.0
2012-08-27 12:50:00,47.84,47.84,47.82,47.83,1600.0,38.3176,38.3176,38.3016,38.3096,1600.0
2012-08-27 12:55:00,47.84,47.84,47.83,47.84,4700.0,38.3176,38.3176,38.3096,38.3176,4700.0
2012-08-27 13:00:00,47.83,47.84,47.79,47.81,4300.0,38.3096,38.3176,38.2776,38.2936,4300.0
2012-08-27 13:05:00,47.79,47.8,47.76,47.79,5400.0,38.2776,38.2856,38.2535,38.2776,5400.0
2012-08-27 13:10:00,47.78,47.8,47.78,47.79,8100.0,38.2696,38.2856,38.2696,38.2776,8100.0
2012-08-27 13:15:00,47.8,47.84,47.8,47.82,18500.0,38.2856,38.3176,38.2856,38.3016,18500.0
2012-08-27 13:20:00,47.83,47.85,47.83,47.85,3000.0,38.3096,38.3256,38.3096,38.3256,3000.0
2012-08-27 13:25:00,47.84,47.85,47.82,47.82,3800.0,38.3176,38.3256,38.3016,38.3016,3800.0
2012-08-27 13:30:00,47.82,47.82,47.78,47.79,4700.0,38.3016,38.3016,38.2696,38.2776,4700.0
2012-08-27 13:35:00,47.78,47.8,47.76,47.77,11900.0,38.2696,38.2856,38.2535,38.2615,11900.0
2012-08-27 13:40:00,47.75,47.77,47.75,47.77,7000.0,38.2455,38.2615,38.2455,38.2615,7000.0
2012-08-27 13:45:00,47.76,47.78,47.76,47.77,5800.0,38.2535,38.2696,38.2535,38.2615,5800.0
2012-08-27 13:50:00,47.77,47.78,47.74,47.77,32600.0,38.2615,38.2696,38.2375,38.2615,32600.0
2012-08-27 13:55:00,47.78,47.78,47.76,47.77,3500.0,38.2696,38.2696,38.2535,38.2615,3500.0
2012-08-27 14:00:00,47.77,47.77,47.76,47.76,5600.0,38.2615,38.2615,38.2535,38.2535,5600.0
2012-08-27 14:05:00,47.76,47.76,47.74,47.74,6100.0,38.2535,38.2535,38.2375,38.2375,6100.0
2012-08-27 14:10:00,47.75,47.75,47.73,47.73,8600.0,38.2455,38.2455,38.2295,38.2295,8600.0
2012-08-27 14:15:00,47.72,47.73,47.69,47.72,7600.0,38.2215,38.2295,38.1975,38.2215,7600.0
2012-08-27 14:20:00,47.72,47.73,47.69,47.7,15800.0,38.2215,38.2295,38.1975,38.2055,15800.0
2012-08-27 14:25:00,47.7,47.7,47.69,47.69,10300.0,38.2055,38.2055,38.1975,38.1975,10300.0
2012-08-27 14:30:00,47.69,47.72,47.69,47.71,14600.0,38.1975,38.2215,38.1975,38.2135,14600.0
2012-08-27 14:35:00,47.7,47.75,47.7,47.74,7400.0,38.2055,38.2455,38.2055,38.2375,7400.0
2012-08-27 14:40:00,47.75,47.77,47.74,47.76,6200.0,38.2455,38.2615,38.2375,38.2535,6200.0
2012-08-27 14:45:00,47.76,47.76,47.73,47.73,6400.0,38.2535,38.2535,38.2295,38.2295,6400.0
2012-08-27 14:50:00,47.74,47.74,47.73,47.73,6200.0,38.2375,38.2375,38.2295,38.2295,6200.0
2012-08-27 14:55:00,47.74,47.75,47.73,47.73,11900.0,38.2375,38.2455,38.2295,38.2295,11900.0
2012-08-27 15:00:00,47.73,47.74,47.73,47.73,7000.0,38.2295,38.2375,38.2295,38.2295,7000.0
2012-08-27 15:05:00,47.73,47.74,47.71,47.71,9900.0,38.2295,38.2375,38.2135,38.2135,9900.0
2012-08-27 15:10:00,47.71,47.71,47.68,47.7,13800.0,38.2135,38.2135,38.1895,38.2055,13800.0
2012-08-27 15:15:00,47.7,47.73,47.69,47.72,10800.0,38.2055,38.2295,38.1975,38.2215,10800.0
2012-08-27 15:20:00,47.72,47.72,47.69,47.71,15100.0,38.2215,38.2215,38.1975,38.2135,15100.0
2012-08-27 15:25:00,47.72,47.73,47.71,47.72,18400.0,38.2215,38.2295,38.2135,38.2215,18400.0
2012-08-27 15:30:00,47.72,47.72,47.7,47.71,20800.0,38.2215,38.2215,38.2055,38.2135,20800.0
2012-08-27 15:35:00,47.71,47.73,47.7,47.71,25000.0,38.2135,38.2295,38.2055,38.2135,25000.0
2012-08-27 15:40:00,47.7,47.71,47.7,47.7,24600.0,38.2055,38.2135,38.2055,38.2055,24600.0
2012-08-27 15:45:00,47.71,47.72,47.69,47.71,43000.0,38.2135,38.2215,38.1975,38.2135,43000.0
2012-08-27 15:50:00,47.71,47.71,47.69,47.69,30400.0,38.2135,38.2135,38.1975,38.1975,30400.0
2012-08-27 15:55:00,47.69,47.72,47.69,47.72,62200.0,38.1975,38.2215,38.1975,38.2215,62200.0
2012-08-28 09:30:00,47.51,47.54,47.0,47.07,68600.0,38.0533,38.0773,37.6448,37.7009,68600.0
2012-08-28 09:35:00,47.04,47.35,47.0,47.28,31600.0,37.6768,37.9251,37.6448,37.8691,31600.0
2012-08-28 09:40:00,47.33,47.57,47.3,47.55,22900.0,37.9091,38.1014,37.8851,38.0853,22900.0
2012-08-28 09:45:00,47.54,47.55,47.45,47.55,5400.0,38.0773,38.0853,38.0052,38.0853,5400.0
2012-08-28 09:50:00,47.55,47.56,47.43,47.43,8300.0,38.0853,38.0933,37.9892,37.9892,8300.0
2012-08-28 09:55:00,47.44,47.44,47.37,47.43,6600.0,37.9972,37.9972,37.9412,37.9892,6600.0
2012-08-28 10:00:00,47.47,47.49,47.33,47.44,25400.0,38.0213,38.0373,37.9091,37.9972,25400.0
2012-08-28 10:05:00,47.41,47.5,47.41,47.5,6100.0,37.9732,38.0453,37.9732,38.0453,6100.0
2012-08-28 10:10:00,47.51,47.61,47.51,47.59,18600.0,38.0533,38.1334,38.0533,38.1174,18600.0
2012-08-28 10:15:00,47.61,47.62,47.55,47.56,5100.0,38.1334,38.1414,38.0853,38.0933,5100.0
2012-08-28 10:20:00,47.6,47.72,47.6,47.69,8500.0,38.1254,38.2215,38.1254,38.1975,8500.0
2012-08-28 10:25:00,47.7,47.75,47.67,47.75,10800.0,38.2055,38.2455,38.1814,38.2455,10800.0
2012-08-28 10:30:00,47.76,47.78,47.72,47.72,9200.0,38.2535,38.2696,38.2215,38.2215,9200.0
2012-08-28 10:35:00,47.72,47.84,47.72,47.84,12200.0,38.2215,38.3176,38.2215,38.3176,12200.0
2012-08-28 10:40:00,47.84,47.84,47.79,47.8,9400.0,38.3176,38.3176,38.2776,38.2856,9400.0
2012-08-28 10:45:00,47.8,47.82,47.79,47.81,6900.0,38.2856,38.3016,38.2776,38.2936,6900.0
2012-08-28 10:50:00,47.8,47.85,47.8,47.83,8200.0,38.2856,38.3256,38.2856,38.3096,8200.0
2012-08-28 10:55:00,47.84,47.86,47.73,47.75,17200.0,38.3176,38.3336,38.2295,38.2455,17200.0
2012-08-28 11:00:00,47.75,47.8,47.72,47.8,8500.0,38.2455,38.2856,38.2215,38.2856,8500.0
2012-08-28 11:05:00,47.8,47.81,47.77,47.8,6500.0,38.2856,38.2936,38.2615,38.2856,6500.0
2012-08-28 11:10:00,47.83,47.83,47.76,47.78,9100.0,38.3096,38.3096,38.2535,38.2696,9100.0
2012-08-28 11:15:00,47.77,47.79,47.73,47.79,9000.0,38.2615,38.2776,38.2295,38.2776,9000.0
2012-08-28 11:20:00,47.79,47.81,47.49,47.78,12400.0,38.2776,38.2936,38.0373,38.2696,12400.0
2012-08-28 11:25:00,47.79,47.83,47.79,47.8,5800.0,38.2776,38.3096,38.2776,38.2856,5800.0
2012-08-28 11:30:00,47.8,47.8,47.73,47.75,7200.0,38.2856,38.2856,38.2295,38.2455,7200.0
2012-08-28 11:35:00,47.76,47.79,47.76,47.77,6400.0,38.2535,38.2776,38.2535,38.2615,6400.0
2012-08-28 11:40:00,47.77,47.78,47.75,47.76,7300.0,38.2615,38.2696,38.2455,38.2535,7300.0
2012-08-28 11:45:00,47.77,47.83,47.77,47.82,5200.0,38.2615,38.3096,38.2615,38.3016,5200.0
2012-08-28 11:50:00,47.82,47.85,47.79,47.85,9200.0,38.3016,38.3256,38.2776,38.3256,9200.0
2012-08-28 11:55:00,47.84,47.88,47.81,47.88,12500.0,38.3176,38.3496,38.2936,38.3496,12500.0
2012-08-28 12:00:00,47.89,47.92,47.88,47.89,7400.0,38.3577,38.3817,38.3496,38.3577,7400.0
2012-08-28 12:05:00,47.89,47.93,47.88,47.89,4400.0,38.3577,38.3897,38.3496,38.3577,4400.0
2012-08-28 12:10:00,47.9,47.92,47.89,47.91,3100.0,38.3657,38.3817,38.3577,38.3737,3100.0
2012-08-28 12:15:00,47.91,47.94,47.91,47.92,3100.0,38.3737,38.3977,38.3737,38.3817,3100.0
2012-08-28 12:20:00,47.92,47.95,47.92,47.94,4600.0,38.3817,38.4057,38.3817,38.3977,4600.0
2012-08-28 12:25:00,47.93,47.97,47.93,47.96,5800.0,38.3897,38.4217,38.3897,38.4137,5800.0
2012-08-28 12:30:00,47.97,47.97,47.93,47.95,17600.0,38.4217,38.4217,38.3897,38.4057,17600.0
2012-08-28 12:35:00,47.96,47.97,47.95,47.96,4600.0,38.4137,38.4217,38.4057,38.4137,4600.0
2012-08-28 12:40:00,47.96,47.97,47.94,47.97,4500.0,38.4137,38.4217,38.3977,38.4217,4500.0
2012-08-28 12:45:00,47.97,47.99,47.97,47.98,5200.0,38.4217,38.4378,38.4217,38.4297,5200.0
2012-08-28 12:50:00,47.97,47.98,47.97,47.98,2800.0,38.4217,38.4297,38.4217,38.4297,2800.0
2012-08-28 12:55:00,47.98,47.99,47.97,47.99,4200.0,38.4297,38.4378,38.4217,38.4378,4200.0
2012-08-28 13:00:00,47.99,47.99,47.92,47.92,5900.0,38.4378,38.4378,38.3817,38.3817,5900.0
2012-08-28 13:05:00,47.91,47.92,47.88,47.9,6400.0,38.3737,38.3817,38.3496,38.3657,6400.0
2012-08-28 13:10:00,47.91,47.92,47.89,47.91,4100.0,38.3737,38.3817,38.3577,38.3737,4100.0
2012-08-28 13:15:00,47.9,47.91,47.89,47.91,4100.0,38.3657,38.3737,38.3577,38.3737,4100.0
2012-08-28 13:20:00,47.9,47.92,47.87,47.91,8200.0,38.3657,38.3817,38.3416,38.3737,8200.0
2012-08-28 13:25:00,47.9,47.9,47.88,47.9,4700.0,38.3657,38.3657,38.3496,38.3657,4700.0
2012-08-28 13:30:00,47.9,47.91,47.88,47.9,3700.0,38.3657,38.3737,38.3496,38.3657,3700.0
2012-08-28 13:35:00,47.89,47.89,47.87,47.88,4000.0,38.3577,38.3577,38.3416,38.3496,4000.0
2012-08-28 13:40:00,47.87,47.88,47.84,47.84,5200.0,38.3416,38.3496,38.3176,38.3176,5200.0
2012-08-28 13:45:00,47.85,47.85,47.83,47.84,2300.0,38.3256,38.3256,38.3096,38.3176,2300.0
2012-08-28 13:50:00,47.84,47.84,47.8,47.8,6100.0,38.3176,38.3176,38.2856,38.2856,6100.0
2012-08-28 13:55:00,47.8,47.83,47.79,47.81,7600.0,38.2856,38.3096,38.2776,38.2936,7600.0
2012-08-28 14:00:00,47.81,47.85,47.81,47.82,7800.0,38.2936,38.3256,38.2936,38.3016,7800.0
2012-08-28 14:05:00,47.82,47.84,47.81,47.81,4300.0,38.3016,38.3176,38.2936,38.2936,4300.0
2012-08-28 14:10:00,47.82,47.88,47.8,47.83,28300.0,38.3016,38.3496,38.2856,38.3096,28300.0
2012-08-28 14:15:00,47.83,47.84,47.8,47.81,8200.0,38.3096,38.3176,38.2856,38.2936,8200.0
2012-08-28 14:20:00,47.81,47.82,47.8,47.81,3400.0,38.2936,38.3016,38.2856,38.2936,3400.0
2012-08-28 14:25:00,47.81,47.87,47.8,47.85,9800.0,38.2936,38.3416,38.2856,38.3256,9800.0
2012-08-28 14:30:00,47.84,47.85,47.81,47.82,7300.0,38.3176,38.3256,38.2936,38.3016,7300.0
2012-08-28 14:35:00,47.82,47.82,47.79,47.8,11200.0,38.3016,38.3016,38.2776,38.2856,11200.0
2012-08-28 14:40:00,47.79,47.8,47.79,47.79,2800.0,38.2776,38.2856,38.2776,38.2776,2800.0
2012-08-28 14:45:00,47.79,47.8,47.76,47.79,11100.0,38.2776,38.2856,38.2535,38.2776,11100.0
2012-08-28 14:50:00,47.79,47.79,47.73,47.75,10100.0,38.2776,38.2776,38.2295,38.2455,10100.0
2012-08-28 14:55:00,47.76,47.77,47.75,47.75,10900.0,38.2535,38.2615,38.2455,38.2455,10900.0
2012-08-28 15:00:00,47.76,47.79,47.76,47.79,9100.0,38.2535,38.2776,38.2535,38.2776,9100.0
2012-08-28 15:05:00,47.79,47.84,47.79,47.81,25200.0,38.2776,38.3176,38.2776,38.2936,25200.0
2012-08-28 15:10:00,47.8,47.81,47.76,47.77,15600.0,38.2856,38.2936,38.2535,38.2615,15600.0
2012-08-28 15:15:00,47.77,47.8,47.72,47.73,28900.0,38.2615,38.2856,38.2215,38.2295,28900.0
2012-08-28 15:20:00,47.74,47.74,47.66,47.68,23900.0,38.2375,38.2375,38.1734,38.1895,23900.0
2012-08-28 15:25:00,47.68,47.69,47.63,47.65,22700.0,38.1895,38.1975,38.1494,38.1654,22700.0
2012-08-28 15:30:00,47.65,47.66,47.61,47.65,27700.0,38.1654,38.1734,38.1334,38.1654,27700.0
2012-08-28 15:35:00,47.65,47.68,47.63,47.68,19800.0,38.1654,38.1895,38.1494,38.1895,19800.0
2012-08-28 15:40:00,47.68,47.68,47.64,47.65,17400.0,38.1895,38.1895,38.1574,38.1654,17400.0
2012-08-28 15:45:00,47.64,47.67,47.62,47.63,32400.0,38.1574,38.1814,38.1414,38.1494,32400.0
2012-08-28 15:50:00,47.63,47.67,47.61,47.66,37500.0,38.1494,38.1814,38.1334,38.1734,37500.0
2012-08-28 15:55:00,47.66,47.66,47.58,47.6,85400.0,38.1734,38.1734,38.1094,38.1254,85400.0
2012-08-29 09:30:00,47.72,47.73,47.59,47.7,24600.0,38.2215,38.2295,38.1174,38.2055,24600.0
2012-08-29 09:35:00,47.7,47.78,47.67,47.78,6500.0,38.2055,38.2696,38.1814,38.2696,6500.0
2012-08-29 09:40:00,47.78,47.91,47.78,47.91,8500.0,38.2696,38.3737,38.2696,38.3737,8500.0
2012-08-29 09:45:00,47.91,47.91,47.8,47.82,11700.0,38.3737,38.3737,38.2856,38.3016,11700.0
2012-08-29 09:50:00,47.84,47.88,47.82,47.83,27800.0,38.3176,38.3496,38.3016,38.3096,27800.0
2012-08-29 09:55:00,47.79,47.82,47.68,47.68,8100.0,38.2776,38.3016,38.1895,38.1895,8100.0
2012-08-29 10:00:00,47.68,47.72,47.65,47.7,9900.0,38.1895,38.2215,38.1654,38.2055,9900.0
2012-08-29 10:05:00,47.7,47.75,47.7,47.75,13400.0,38.2055,38.2455,38.2055,38.2455,13400.0
2012-08-29 10:10:00,47.76,47.78,47.73,47.78,12600.0,38.2535,38.2696,38.2295,38.2696,12600.0
2012-08-29 10:15:00,47.78,47.79,47.74,47.74,15300.0,38.2696,38.2776,38.2375,38.2375,15300.0
2012-08-29 10:20:00,47.75,47.75,47.69,47.69,7100.0,38.2455,38.2455,38.1975,38.1975,7100.0
2012-08-29 10:25:00,47.7,47.76,47.7,47.73,13600.0,38.2055,38.2535,38.2055,38.2295,13600.0
2012-08-29 10:30:00,47.73,47.75,47.73,47.75,6500.0,38.2295,38.2455,38.2295,38.2455,6500.0
2012-08-29 10:35:00,47.75,47.78,47.75,47.76,10000.0,38.2455,38.2696,38.2455,38.2535,10000.0
2012-08-29 10:40:00,47.76,47.76,47.73,47.74,7700.0,38.2535,38.2535,38.2295,38.2375,7700.0
2012-08-29 10:45:00,47.73,47.76,47.71,47.71,6600.0,38.2295,38.2535,38.2135,38.2135,6600.0
2012-08-29 10:50:00,47.7,47.7,47.57,47.59,7800.0,38.2055,38.2055,38.1014,38.1174,7800.0
2012-08-29 10:55:00,47.59,47.59,47.56,47.59,5500.0,38.1174,38.1174,38.0933,38.1174,5500.0
2012-08-29 11:00:00,47.6,47.63,47.59,47.61,9700.0,38.1254,38.1494,38.1174,38.1334,9700.0
2012-08-29 11:05:00,47.6,47.6,47.57,47.6,5700.0,38.1254,38.1254,38.1014,38.1254,5700.0
2012-08-29 11:10:00,47.61,47.64,47.59,47.64,8800.0,38.1334,38.1574,38.1174,38.1574,8800.0
2012-08-29 11:15:00,47.64,47.67,47.62,47.67,5600.0,38.1574,38.1814,38.1414,38.1814,5600.0
2012-08-29 11:20:00,47.67,47.73,47.67,47.73,16000.0,38.1814,38.2295,38.1814,38.2295,16000.0
2012-08-29 11:25:00,47.73,47.73,47.69,47.71,10300.0,38.2295,38.2295,38.1975,38.2135,10300.0
2012-08-29 11:30:00,47.72,47.8,47.72,47.78,8600.0,38.2215,38.2856,38.2215,38.2696,8600.0
2012-08-29 11:35:00,47.79,47.87,47.79,47.86,11100.0,38.2776,38.3416,38.2776,38.3336,11100.0
2012-08-29 11:40:00,47.86,47.89,47.85,47.87,6500.0,38.3336,38.3577,38.3256,38.3416,6500.0
2012-08-29 11:45:00,47.88,47.9,47.87,47.87,10300.0,38.3496,38.3657,38.3416,38.3416,10300.0
2012-08-29 11:50:00,47.87,47.88,47.85,47.86,6000.0,38.3416,38.3496,38.3256,38.3336,6000.0
2012-08-29 11:55:00,47.88,47.89,47.87,47.87,5800.0,38.3496,38.3577,38.3416,38.3416,5800.0
2012-08-29 12:00:00,47.87,47.89,47.84,47.84,11800.0,38.3416,38.3577,38.3176,38.3176,11800.0
2012-08-29 12:05:00,47.84,47.84,47.82,47.83,6200.0,38.3176,38.3176,38.3016,38.3096,6200.0
2012-08-29 12:10:00,47.84,47.88,47.83,47.87,7700.0,38.3176,38.3496,38.3096,38.3416,7700.0
2012-08-29 12:15:00,47.87,47.88,47.85,47.86,4500.0,38.3416,38.3496,38.3256,38.3336,4500.0
2012-08-29 12:20:00,47.86,47.89,47.85,47.89,6300.0,38.3336,38.3577,38.3256,38.3577,6300.0
2012-08-29 12:25:00,47.89,47.91,47.89,47.91,6000.0,38.3577,38.3737,38.3577,38.3737,6000.0
2012-08-29 12:30:00,47.91,47.92,47.84,47.84,5100.0,38.3737,38.3817,38.3176,38.3176,5100.0
2012-08-29 12:35:00,47.85,47.86,47.83,47.84,4800.0,38.3256,38.3336,38.3096,38.3176,4800.0
2012-08-29 12:40:00,47.84,47.87,47.83,47.86,10100.0,38.3176,38.3416,38.3096,38.3336,10100.0
2012-08-29 12:45:00,47.85,47.87,47.83,47.86,12400.0,38.3256,38.3416,38.3096,38.3336,12400.0
2012-08-29 12:50:00,47.84,47.86,47.83,47.84,3800.0,38.3176,38.3336,38.3096,38.3176,3800.0
2012-08-29 12:55:00,47.85,47.85,47.81,47.81,2300.0,38.3256,38.3256,38.2936,38.2936,2300.0
2012-08-29 13:00:00,47.81,47.83,47.8,47.82,4400.0,38.2936,38.3096,38.2856,38.3016,4400.0
2012-08-29 13:05:00,47.81,47.86,47.81,47.85,8600.0,38.2936,38.3336,38.2936,38.3256,8600.0
2012-08-29 13:10:00,47.85,47.89,47.85,47.88,6600.0,38.3256,38.3577,38.3256,38.3496,6600.0
2012-08-29 13:15:00,47.89,47.91,47.88,47.89,4700.0,38.3577,38.3737,38.3496,38.3577,4700.0
2012-08-29 13:20:00,47.89,47.92,47.87,47.89,9600.0,38.3577,38.3817,38.3416,38.3577,9600.0
2012-08-29 13:25:00,47.89,47.92,47.89,47.91,4400.0,38.3577,38.3817,38.3577,38.3737,4400.0
2012-08-29 13:30:00,47.91,47.94,47.89,47.94,4300.0,38.3737,38.3977,38.3577,38.3977,4300.0
2012-08-29 13:35:00,47.94,47.97,47.92,47.96,6800.0,38.3977,38.4217,38.3817,38.4137,6800.0
2012-08-29 13:40:00,47.97,48.0,47.96,47.98,14700.0,38.4217,38.4458,38.4137,38.4297,14700.0
2012-08-29 13:45:00,47.97,48.0,47.97,47.99,5800.0,38.4217,38.4458,38.4217,38.4378,5800.0
2012-08-29 13:50:00,47.99,47.99,47.98,47.98,3500.0,38.4378,38.4378,38.4297,38.4297,3500.0
2012-08-29 13:55:00,47.98,48.0,47.97,48.0,7300.0,38.4297,38.4458,38.4217,38.4458,7300.0
2012-08-29 14:00:00,48.0,48.0,47.97,47.97,5100.0,38.4458,38.4458,38.4217,38.4217,5100.0
2012-08-29 14:05:00,47.98,48.0,47.97,47.98,8000.0,38.4297,38.4458,38.4217,38.4297,8000.0
2012-08-29 14:10:00,47.99,48.03,47.98,48.03,12900.0,38.4378,38.4698,38.4297,38.4698,12900.0
2012-08-29 14:15:00,48.04,48.06,48.03,48.05,7500.0,38.4778,38.4938,38.4698,38.4858,7500.0
2012-08-29 14:20:00,48.05,48.08,48.04,48.08,6900.0,38.4858,38.5098,38.4778,38.5098,6900.0
2012-08-29 14:25:00,48.06,48.1,48.06,48.09,7400.0,38.4938,38.5259,38.4938,38.5178,7400.0
2012-08-29 14:30:00,48.1,48.1,48.08,48.09,10700.0,38.5259,38.5259,38.5098,38.5178,10700.0
2012-08-29 14:35:00,48.09,48.11,48.09,48.1,13100.0,38.5178,38.5339,38.5178,38.5259,13100.0
2012-08-29 14:40:00,48.09,48.16,48.09,48.14,29100.0,38.5178,38.5739,38.5178,38.5579,29100.0
2012-08-29 14:45:00,48.15,48.16,48.1,48.12,17100.0,38.5659,38.5739,38.5259,38.5419,17100.0
2012-08-29 14:50:00,48.11,48.12,48.1,48.12,7400.0,38.5339,38.5419,38.5259,38.5419,7400.0
2012-08-29 14:55:00,48.11,48.11,48.08,48.09,15000.0,38.5339,38.5339,38.5098,38.5178,15000.0
2012-08-29 15:00:00,48.09,48.12,48.07,48.09,18800.0,38.5178,38.5419,38.5018,38.5178,18800.0
2012-08-29 15:05:00,48.07,48.09,48.07,48.09,5700.0,38.5018,38.5178,38.5018,38.5178,5700.0
2012-08-29 15:10:00,48.09,48.11,48.08,48.11,9800.0,38.5178,38.5339,38.5098,38.5339,9800.0
2012-08-29 15:15:00,48.11,48.12,48.09,48.11,17600.0,38.5339,38.5419,38.5178,38.5339,17600.0
2012-08-29 15:20:00,48.11,48.15,48.11,48.12,21500.0,38.5339,38.5659,38.5339,38.5419,21500.0
2012-08-29 15:25:00,48.12,48.13,48.1,48.13,13400.0,38.5419,38.5499,38.5259,38.5499,13400.0
2012-08-29 15:30:00,48.12,48.14,48.11,48.13,23700.0,38.5419,38.5579,38.5339,38.5499,23700.0
2012-08-29 15:35:00,48.13,48.15,48.13,48.13,18600.0,38.5499,38.5659,38.5499,38.5499,18600.0
2012-08-29 15:40:00,48.13,48.17,48.12,48.16,35100.0,38.5499,38.5819,38.5419,38.5739,35100.0
2012-08-29 15:45:00,48.15,48.19,48.11,48.12,46100.0,38.5659,38.5979,38.5339,38.5419,46100.0
2012-08-29 15:50:00,48.12,48.13,48.11,48.13,27600.0,38.5419,38.5499,38.5339,38.5499,27600.0
2012-08-29 15:55:00,48.12,48.15,48.12,48.14,61300.0,38.5419,38.5659,38.5419,38.5579,61300.0
2012-08-30 09:30:00,47.83,47.92,47.63,47.63,25000.0,38.3096,38.3817,38.1494,38.1494,25000.0
2012-08-30 09:35:00,47.63,47.64,47.49,47.52,11500.0,38.1494,38.1574,38.0373,38.0613,11500.0
2012-08-30 09:40:00,47.52,47.55,47.51,47.51,8700.0,38.0613,38.0853,38.0533,38.0533,8700.0
2012-08-30 09:45:00,47.51,47.58,47.51,47.54,26600.0,38.0533,38.1094,38.0533,38.0773,26600.0
2012-08-30 09:50:00,47.54,47.55,47.42,47.46,26600.0,38.0773,38.0853,37.9812,38.0132,26600.0
2012-08-30 09:55:00,47.46,47.49,47.45,47.49,19700.0,38.0132,38.0373,38.0052,38.0373,19700.0
2012-08-30 10:00:00,47.47,47.48,47.41,47.44,21000.0,38.0213,38.0293,37.9732,37.9972,21000.0
2012-08-30 10:05:00,47.44,47.45,47.4,47.45,19700.0,37.9972,38.0052,37.9652,38.0052,19700.0
2012-08-30 10:10:00,47.45,47.46,47.38,47.4,12600.0,38.0052,38.0132,37.9492,37.9652,12600.0
2012-08-30 10:15:00,47.39,47.4,47.32,47.35,14700.0,37.9572,37.9652,37.9011,37.9251,14700.0
2012-08-30 10:20:00,47.34,47.39,47.26,47.28,24800.0,37.9171,37.9572,37.8531,37.8691,24800.0
2012-08-30 10:25:00,47.28,47.28,47.26,47.27,20000.0,37.8691,37.8691,37.8531,37.8611,20000.0
2012-08-30 10:30:00,47.27,47.29,47.26,47.27,11600.0,37.8611,37.8771,37.8531,37.8611,11600.0
2012-08-30 10:35:00,47.27,47.27,47.19,47.21,17600.0,37.8611,37.8611,37.797,37.813,17600.0
2012-08-30 10:40:00,47.19,47.25,47.19,47.25,13000.0,37.797,37.845,37.797,37.845,13000.0
2012-08-30 10:45:00,47.25,47.28,47.25,47.26,6300.0,37.845,37.8691,37.845,37.8531,6300.0
2012-08-30 10:50:00,47.26,47.28,47.24,47.27,28700.0,37.8531,37.8691,37.837,37.8611,28700.0
2012-08-30 10:55:00,47.26,47.28,47.22,47.25,13200.0,37.8531,37.8691,37.821,37.845,13200.0
2012-08-30 11:00:00,47.24,47.25,47.21,47.22,5400.0,37.837,37.845,37.813,37.821,5400.0
2012-08-30 11:05:00,47.22,47.22,47.16,47.19,15400.0,37.821,37.821,37.773,37.797,15400.0
2012-08-30 11:10:00,47.19,47.23,47.18,47.23,14700.0,37.797,37.829,37.789,37.829,14700.0
2012-08-30 11:15:00,47.24,47.3,47.24,47.27,16300.0,37.837,37.8851,37.837,37.8611,16300.0
2012-08-30 11:20:00,47.26,47.37,47.26,47.35,41700.0,37.8531,37.9412,37.8531,37.9251,41700.0
2012-08-30 11:25:00,47.34,47.37,47.34,47.36,13600.0,37.9171,37.9412,37.9171,37.9332,13600.0
2012-08-30 11:30:00,47.37,47.38,47.33,47.33,10600.0,37.9412,37.9492,37.9091,37.9091,10600.0
2012-08-30 11:35:00,47.33,47.38,47.31,47.32,9800.0,37.9091,37.9492,37.8931,37.9011,9800.0
2012-08-30 11:40:00,47.31,47.37,47.31,47.31,10300.0,37.8931,37.9412,37.8931,37.8931,10300.0
2012-08-30 11:45:00,47.32,47.33,47.29,47.33,12800.0,37.9011,37.9091,37.8771,37.9091,12800.0
2012-08-30 11:50:00,47.32,47.34,47.31,47.33,6000.0,37.9011,37.9171,37.8931,37.9091,6000.0
2012-08-30 11:55:00,47.34,47.36,47.31,47.32,7600.0,37.9171,37.9332,37.8931,37.9011,7600.0
2012-08-30 12:00:00,47.32,47.38,47.32,47.37,11100.0,37.9011,37.9492,37.9011,37.9412,11100.0
2012-08-30 12:05:00,47.38,47.38,47.35,47.37,10500.0,37.9492,37.9492,37.9251,37.9412,10500.0
2012-08-30 12:10:00,47.36,47.38,47.35,47.37,6400.0,37.9332,37.9492,37.9251,37.9412,6400.0
2012-08-30 12:15:00,47.38,47.4,47.37,47.39,6600.0,37.9492,37.9652,37.9412,37.9572,6600.0
2012-08-30 12:20:00,47.39,47.4,47.38,47.4,7600.0,37.9572,37.9652,37.9492,37.9652,7600.0
2012-08-30 12:25:00,47.4,47.4,47.38,47.4,11200.0,37.9652,37.9652,37.9492,37.9652,11200.0
2012-08-30 12:30:00,47.4,47.47,47.4,47.45,19300.0,37.9652,38.0213,37.9652,38.0052,19300.0
2012-08-30 12:35:00,47.45,47.5,47.45,47.49,8300.0,38.0052,38.0453,38.0052,38.0373,8300.0
2012-08-30 12:40:00,47.49,47.52,47.49,47.52,10100.0,38.0373,38.0613,38.0373,38.0613,10100.0
2012-08-30 12:45:00,47.53,47.59,47.53,47.57,11700.0,38.0693,38.1174,38.0693,38.1014,11700.0
2012-08-30 12:50:00,47.58,47.6,47.57,47.59,4900.0,38.1094,38.1254,38.1014,38.1174,4900.0
2012-08-30 12:55:00,47.59,47.62,47.59,47.62,8700.0,38.1174,38.1414,38.1174,38.1414,8700.0
2012-08-30 13:00:00,47.61,47.63,47.59,47.61,15800.0,38.1334,38.1494,38.1174,38.1334,15800.0
2012-08-30 13:05:00,47.6,47.63,47.6,47.63,9000.0,38.1254,38.1494,38.1254,38.1494,9000.0
2012-08-30 13:10:00,47.62,47.62,47.6,47.62,5800.0,38.1414,38.1414,38.1254,38.1414,5800.0
2012-08-30 13:15:00,47.61,47.64,47.57,47.57,14900.0,38.1334,38.1574,38.1014,38.1014,14900.0
2012-08-30 13:20:00,47.57,47.58,47.53,47.53,9600.0,38.1014,38.1094,38.0693,38.0693,9600.0
2012-08-30 13:25:00,47.53,47.58,47.52,47.55,17700.0,38.0693,38.1094,38.0613,38.0853,17700.0
2012-08-30 13:30:00,47.55,47.58,47.55,47.57,9400.0,38.0853,38.1094,38.0853,38.1014,9400.0
2012-08-30 13:35:00,47.56,47.58,47.55,47.58,11800.0,38.0933,38.1094,38.0853,38.1094,11800.0
2012-08-30 13:40:00,47.57,47.6,47.57,47.6,6100.0,38.1014,38.1254,38.1014,38.1254,6100.0
2012-08-30 13:45:00,47.6,47.61,47.58,47.6,12900.0,38.1254,38.1334,38.1094,38.1254,12900.0
2012-08-30 13:50:00,47.6,47.61,47.59,47.6,7100.0,38.1254,38.1334,38.1174,38.1254,7100.0
2012-08-30 13:55:00,47.6,47.66,47.6,47.65,21400.0,38.1254,38.1734,38.1254,38.1654,21400.0
2012-08-30 14:00:00,47.65,47.66,47.65,47.65,5600.0,38.1654,38.1734,38.1654,38.1654,5600.0
2012-08-30 14:05:00,47.65,47.75,47.65,47.74,24200.0,38.1654,38.2455,38.1654,38.2375,24200.0
2012-08-30 14:10:00,47.74,47.79,47.74,47.76,15500.0,38.2375,38.2776,38.2375,38.2535,15500.0
2012-08-30 14:15:00,47.77,47.77,47.68,47.68,28800.0,38.2615,38.2615,38.1895,38.1895,28800.0
2012-08-30 14:20:00,47.68,47.72,47.68,47.71,12900.0,38.1895,38.2215,38.1895,38.2135,12900.0
2012-08-30 14:25:00,47.72,47.74,47.72,47.73,18400.0,38.2215,38.2375,38.2215,38.2295,18400.0
2012-08-30 14:30:00,47.73,47.74,47.71,47.71,9400.0,38.2295,38.2375,38.2135,38.2135,9400.0
2012-08-30 14:35:00,47.71,47.72,47.66,47.68,16300.0,38.2135,38.2215,38.1734,38.1895,16300.0
2012-08-30 14:40:00,47.67,47.69,47.67,47.67,15400.0,38.1814,38.1975,38.1814,38.1814,15400.0
2012-08-30 14:45:00,47.67,47.72,47.67,47.71,14300.0,38.1814,38.2215,38.1814,38.2135,14300.0
2012-08-30 14:50:00,47.72,47.74,47.71,47.74,17300.0,38.2215,38.2375,38.2135,38.2375,17300.0
2012-08-30 14:55:00,47.74,47.77,47.74,47.76,16900.0,38.2375,38.2615,38.2375,38.2535,16900.0
2012-08-30 15:00:00,47.76,47.76,47.71,47.73,21100.0,38.2535,38.2535,38.2135,38.2295,21100.0
2012-08-30 15:05:00,47.74,47.74,47.68,47.68,13800.0,38.2375,38.2375,38.1895,38.1895,13800.0
2012-08-30 15:10:00,47.68,47.71,47.68,47.69,20300.0,38.1895,38.2135,38.1895,38.1975,20300.0
2012-08-30 15:15:00,47.69,47.7,47.65,47.65,18600.0,38.1975,38.2055,38.1654,38.1654,18600.0
2012-08-30 15:20:00,47.65,47.66,47.63,47.63,15200.0,38.1654,38.1734,38.1494,38.1494,15200.0
2012-08-30 15:25:00,47.64,47.68,47.63,47.67,30900.0,38.1574,38.1895,38.1494,38.1814,30900.0
2012-08-30 15:30:00,47.67,47.77,47.67,47.73,29200.0,38.1814,38.2615,38.1814,38.2295,29200.0
2012-08-30 15:35:00,47.73,47.74,47.68,47.69,21700.0,38.2295,38.2375,38.1895,38.1975,21700.0
2012-08-30 15:40:00,47.68,47.71,47.67,47.68,36400.0,38.1895,38.2135,38.1814,38.1895,36400.0
2012-08-30 15:45:00,47.67,47.68,47.56,47.6,44200.0,38.1814,38.1895,38.0933,38.1254,44200.0
2012-08-30 15:50:00,47.59,47.61,47.56,47.59,47200.0,38.1174,38.1334,38.0933,38.1174,47200.0
2012-08-30 15:55:00,47.6,47.6,47.54,47.56,58000.0,38.1254,38.1254,38.0773,38.0933,58000.0
2012-08-31 09:30:00,47.8,47.93,47.69,47.86,22800.0,38.2856,38.3897,38.1975,38.3336,22800.0
2012-08-31 09:35:00,47.87,47.92,47.76,47.88,3800.0,38.3416,38.3817,38.2535,38.3496,3800.0
2012-08-31 09:40:00,47.88,47.88,47.56,47.56,16800.0,38.3496,38.3496,38.0933,38.0933,16800.0
2012-08-31 09:45:00,47.54,47.56,47.47,47.49,10500.0,38.0773,38.0933,38.0213,38.0373,10500.0
2012-08-31 09:50:00,47.46,47.51,47.42,47.51,4500.0,38.0132,38.0533,37.9812,38.0533,4500.0
2012-08-31 09:55:00,47.51,47.55,47.5,47.55,5500.0,38.0533,38.0853,38.0453,38.0853,5500.0
2012-08-31 10:00:00,47.54,47.55,47.38,47.42,17900.0,38.0773,38.0853,37.9492,37.9812,17900.0
2012-08-31 10:05:00,47.43,47.43,47.19,47.19,40000.0,37.9892,37.9892,37.797,37.797,40000.0
2012-08-31 10:10:00,47.19,47.29,47.12,47.29,50500.0,37.797,37.8771,37.7409,37.8771,50500.0
2012-08-31 10:15:00,47.3,47.47,47.25,47.47,23700.0,37.8851,38.0213,37.845,38.0213,23700.0
2012-08-31 10:20:00,47.47,47.54,47.46,47.52,35300.0,38.0213,38.0773,38.0132,38.0613,35300.0
2012-08-31 10:25:00,47.53,47.58,47.49,47.5,26000.0,38.0693,38.1094,38.0373,38.0453,26000.0
2012-08-31 10:30:00,47.5,47.54,47.43,47.52,13400.0,38.0453,38.0773,37.9892,38.0613,13400.0
2012-08-31 10:35:00,47.51,47.55,47.45,47.46,4800.0,38.0533,38.0853,38.0052,38.0132,4800.0
2012-08-31 10:40:00,47.47,47.55,47.46,47.52,9200.0,38.0213,38.0853,38.0132,38.0613,9200.0
2012-08-31 10:45:00,47.51,47.54,47.46,47.54,9000.0,38.0533,38.0773,38.0132,38.0773,9000.0
2012-08-31 10:50:00,47.52,47.6,47.5,47.6,15900.0,38.0613,38.1254,38.0453,38.1254,15900.0
2012-08-31 10:55:00,47.6,47.71,47.57,47.64,7200.0,38.1254,38.2135,38.1014,38.1574,7200.0
2012-08-31 11:00:00,47.62,47.72,47.61,47.7,9400.0,38.1414,38.2215,38.1334,38.2055,9400.0
2012-08-31 11:05:00,47.7,47.7,47.61,47.63,13700.0,38.2055,38.2055,38.1334,38.1494,13700.0
2012-08-31 11:10:00,47.63,47.64,47.59,47.59,8100.0,38.1494,38.1574,38.1174,38.1174,8100.0
2012-08-31 11:15:00,47.59,47.62,47.57,47.6,8000.0,38.1174,38.1414,38.1014,38.1254,8000.0
2012-08-31 11:20:00,47.62,47.71,47.62,47.7,9900.0,38.1414,38.2135,38.1414,38.2055,9900.0
2012-08-31 11:25:00,47.71,47.78,47.71,47.74,53400.0,38.2135,38.2696,38.2135,38.2375,53400.0
2012-08-31 11:30:00,47.75,47.79,47.69,47.7,11700.0,38.2455,38.2776,38.1975,38.2055,11700.0
2012-08-31 11:35:00,47.7,47.7,47.67,47.67,5200.0,38.2055,38.2055,38.1814,38.1814,5200.0
2012-08-31 11:40:00,47.66,47.69,47.65,47.68,5600.0,38.1734,38.1975,38.1654,38.1895,5600.0
2012-08-31 11:45:00,47.68,47.74,47.66,47.74,10300.0,38.1895,38.2375,38.1734,38.2375,10300.0
2012-08-31 11:50:00,47.73,47.8,47.71,47.77,11500.0,38.2295,38.2856,38.2135,38.2615,11500.0
2012-08-31 11:55:00,47.78,47.78,47.74,47.74,5600.0,38.2696,38.2696,38.2375,38.2375,5600.0
2012-08-31 12:00:00,47.73,47.75,47.73,47.75,3400.0,38.2295,38.2455,38.2295,38.2455,3400.0
2012-08-31 12:05:00,47.75,47.76,47.65,47.65,16900.0,38.2455,38.2535,38.1654,38.1654,16900.0
2012-08-31 12:10:00,47.65,47.65,47.56,47.58,8300.0,38.1654,38.1654,38.0933,38.1094,8300.0
2012-08-31 12:15:00,47.57,47.59,47.57,47.59,5300.0,38.1014,38.1174,38.1014,38.1174,5300.0
2012-08-31 12:20:00,47.57,47.61,47.55,47.58,8300.0,38.1014,38.1334,38.0853,38.1094,8300.0
2012-08-31 12:25:00,47.58,47.58,47.56,47.56,3300.0,38.1094,38.1094,38.0933,38.0933,3300.0
2012-08-31 12:30:00,47.56,47.6,47.53,47.6,6100.0,38.0933,38.1254,38.0693,38.1254,6100.0
2012-08-31 12:35:00,47.6,47.61,47.58,47.58,6200.0,38.1254,38.1334,38.1094,38.1094,6200.0
2012-08-31 12:40:00,47.59,47.63,47.59,47.62,3200.0,38.1174,38.1494,38.1174,38.1414,3200.0
2012-08-31 12:45:00,47.61,47.64,47.61,47.62,5000.0,38.1334,38.1574,38.1334,38.1414,5000.0
2012-08-31 12:50:00,47.62,47.64,47.61,47.64,4400.0,38.1414,38.1574,38.1334,38.1574,4400.0
2012-08-31 12:55:00,47.65,47.68,47.65,47.66,6300.0,38.1654,38.1895,38.1654,38.1734,6300.0
2012-08-31 13:00:00,47.66,47.67,47.63,47.65,5900.0,38.1734,38.1814,38.1494,38.1654,5900.0
2012-08-31 13:05:00,47.65,47.65,47.63,47.63,5100.0,38.1654,38.1654,38.1494,38.1494,5100.0
2012-08-31 13:10:00,47.61,47.62,47.52,47.56,11300.0,38.1334,38.1414,38.0613,38.0933,11300.0
2012-08-31 13:15:00,47.57,47.58,47.52,47.53,5800.0,38.1014,38.1094,38.0613,38.0693,5800.0
2012-08-31 13:20:00,47.54,47.56,47.52,47.55,7300.0,38.0773,38.0933,38.0613,38.0853,7300.0
2012-08-31 13:25:00,47.55,47.56,47.54,47.54,8700.0,38.0853,38.0933,38.0773,38.0773,8700.0
2012-08-31 13:30:00,47.55,47.58,47.54,47.56,4100.0,38.0853,38.1094,38.0773,38.0933,4100.0
2012-08-31 13:35:00,47.56,47.57,47.54,47.57,5900.0,38.0933,38.1014,38.0773,38.1014,5900.0
2012-08-31 13:40:00,47.57,47.59,47.57,47.58,8200.0,38.1014,38.1174,38.1014,38.1094,8200.0
2012-08-31 13:45:00,47.59,47.61,47.57,47.6,6500.0,38.1174,38.1334,38.1014,38.1254,6500.0
2012-08-31 13:50:00,47.61,47.68,47.59,47.67,8000.0,38.1334,38.1895,38.1174,38.1814,8000.0
2012-08-31 13:55:00,47.66,47.66,47.65,47.65,2000.0,38.1734,38.1734,38.1654,38.1654,2000.0
2012-08-31 14:00:00,47.64,47.67,47.64,47.67,6800.0,38.1574,38.1814,38.1574,38.1814,6800.0
2012-08-31 14:05:00,47.66,47.69,47.66,47.68,6300.0,38.1734,38.1975,38.1734,38.1895,6300.0
2012-08-31 14:10:00,47.68,47.68,47.64,47.65,6400.0,38.1895,38.1895,38.1574,38.1654,6400.0
2012-08-31 14:15:00,47.65,47.73,47.64,47.73,5500.0,38.1654,38.2295,38.1574,38.2295,5500.0
2012-08-31 14:20:00,47.72,47.77,47.72,47.77,11600.0,38.2215,38.2615,38.2215,38.2615,11600.0
2012-08-31 14:25:00,47.78,47.8,47.76,47.8,10100.0,38.2696,38.2856,38.2535,38.2856,10100.0
2012-08-31 14:30:00,47.8,47.81,47.76,47.76,11700.0,38.2856,38.2936,38.2535,38.2535,11700.0
2012-08-31 14:35:00,47.77,47.78,47.73,47.74,14200.0,38.2615,38.2696,38.2295,38.2375,14200.0
2012-08-31 14:40:00,47.75,47.75,47.73,47.73,4000.0,38.2455,38.2455,38.2295,38.2295,4000.0
2012-08-31 14:45:00,47.73,47.75,47.73,47.74,6800.0,38.2295,38.2455,38.2295,38.2375,6800.0
2012-08-31 14:50:00,47.74,47.76,47.74,47.74,14500.0,38.2375,38.2535,38.2375,38.2375,14500.0
2012-08-31 14:55:00,47.74,47.78,47.73,47.76,7500.0,38.2375,38.2696,38.2295,38.2535,7500.0
2012-08-31 15:00:00,47.75,47.76,47.67,47.67,10000.0,38.2455,38.2535,38.1814,38.1814,10000.0
2012-08-31 15:05:00,47.68,47.68,47.63,47.63,13400.0,38.1895,38.1895,38.1494,38.1494,13400.0
2012-08-31 15:10:00,47.63,47.64,47.61,47.61,8000.0,38.1494,38.1574,38.1334,38.1334,8000.0
2012-08-31 15:15:00,47.61,47.65,47.59,47.64,11700.0,38.1334,38.1654,38.1174,38.1574,11700.0
2012-08-31 15:20:00,47.63,47.65,47.61,47.63,13600.0,38.1494,38.1654,38.1334,38.1494,13600.0
2012-08-31 15:25:00,47.63,47.66,47.61,47.64,10000.0,38.1494,38.1734,38.1334,38.1574,10000.0
2012-08-31 15:30:00,47.64,47.65,47.59,47.6,10600.0,38.1574,38.1654,38.1174,38.1254,10600.0
2012-08-31 15:35:00,47.6,47.63,47.59,47.61,22100.0,38.1254,38.1494,38.1174,38.1334,22100.0
2012-08-31 15:40:00,47.61,47.62,47.58,47.61,36800.0,38.1334,38.1414,38.1094,38.1334,36800.0
2012-08-31 15:45:00,47.59,47.62,47.58,47.6,34900.0,38.1174,38.1414,38.1094,38.1254,34900.0
2012-08-31 15:50:00,47.61,47.7,47.59,47.7,34900.0,38.1334,38.2055,38.1174,38.2055,34900.0
2012-08-31 15:55:00,47.69,47.74,47.62,47.62,167600.0,38.1975,38.2375,38.1414,38.1414,167600.0
2012-09-04 09:30:00,47.58,47.64,47.46,47.57,35300.0,38.1094,38.1574,38.0132,38.1014,35300.0
2012-09-04 09:35:00,47.53,47.56,47.2,47.24,10300.0,38.0693,38.0933,37.805,37.837,10300.0
2012-09-04 09:40:00,47.23,47.28,47.11,47.12,13700.0,37.829,37.8691,37.7329,37.7409,13700.0
2012-09-04 09:45:00,47.13,47.27,47.12,47.23,33200.0,37.7489,37.8611,37.7409,37.829,33200.0
2012-09-04 09:50:00,47.23,47.29,47.19,47.29,7900.0,37.829,37.8771,37.797,37.8771,7900.0
2012-09-04 09:55:00,47.29,47.37,47.27,47.31,8100.0,37.8771,37.9412,37.8611,37.8931,8100.0
2012-09-04 10:00:00,47.28,47.39,47.27,47.33,10200.0,37.8691,37.9572,37.8611,37.9091,10200.0
2012-09-04 10:05:00,47.33,47.37,47.22,47.26,25900.0,37.9091,37.9412,37.821,37.8531,25900.0
2012-09-04 10:10:00,47.25,47.3,47.23,47.3,23700.0,37.845,37.8851,37.829,37.8851,23700.0
2012-09-04 10:15:00,47.28,47.46,47.28,47.37,38700.0,37.8691,38.0132,37.8691,37.9412,38700.0
2012-09-04 10:20:00,47.37,47.39,47.33,47.33,10200.0,37.9412,37.9572,37.9091,37.9091,10200.0
2012-09-04 10:25:00,47.33,47.34,47.25,47.26,9300.0,37.9091,37.9171,37.845,37.8531,9300.0
2012-09-04 10:30:00,47.25,47.25,47.16,47.2,21600.0,37.845,37.845,37.773,37.805,21600.0
2012-09-04 10:35:00,47.17,47.28,47.17,47.24,7900.0,37.781,37.8691,37.781,37.837,7900.0
2012-09-04 10:40:00,47.27,47.39,47.23,47.23,36100.0,37.8611,37.9572,37.829,37.829,36100.0
2012-09-04 10:45:00,47.22,47.28,47.2,47.27,18500.0,37.821,37.8691,37.805,37.8611,18500.0
2012-09-04 10:50:00,47.26,47.36,47.24,47.24,15000.0,37.8531,37.9332,37.837,37.837,15000.0
2012-09-04 10:55:00,47.24,47.24,47.12,47.17,17700.0,37.837,37.837,37.7409,37.781,17700.0
2012-09-04 11:00:00,47.17,47.24,47.16,47.21,7600.0,37.781,37.837,37.773,37.813,7600.0
2012-09-04 11:05:00,47.21,47.29,47.21,47.28,4800.0,37.813,37.8771,37.813,37.8691,4800.0
2012-09-04 11:10:00,47.27,47.29,47.25,47.26,8800.0,37.8611,37.8771,37.845,37.8531,8800.0
2012-09-04 11:15:00,47.25,47.29,47.24,47.29,8900.0,37.845,37.8771,37.837,37.8771,8900.0
2012-09-04 11:20:00,47.27,47.28,47.24,47.27,6900.0,37.8611,37.8691,37.837,37.8611,6900.0
2012-09-04 11:25:00,47.27,47.27,47.24,47.25,6100.0,37.8611,37.8611,37.837,37.845,6100.0
2012-09-04 11:30:00,47.26,47.27,47.25,47.25,4800.0,37.8531,37.8611,37.845,37.845,4800.0
2012-09-04 11:35:00,47.26,47.26,47.24,47.26,9900.0,37.8531,37.8531,37.837,37.8531,9900.0
2012-09-04 11:40:00,47.26,47.28,47.25,47.26,3800.0,37.8531,37.8691,37.845,37.8531,3800.0
2012-09-04 11:45:00,47.26,47.27,47.25,47.27,4500.0,37.8531,37.8611,37.845,37.8611,4500.0
2012-09-04 11:50:00,47.27,47.28,47.25,47.26,8800.0,37.8611,37.8691,37.845,37.8531,8800.0
2012-09-04 11:55:00,47.26,47.3,47.26,47.27,9100.0,37.8531,37.8851,37.8531,37.8611,9100.0
2012-09-04 12:00:00,47.27,47.28,47.25,47.26,11000.0,37.8611,37.8691,37.845,37.8531,11000.0
2012-09-04 12:05:00,47.27,47.28,47.25,47.26,7400.0,37.8611,37.8691,37.845,37.8531,7400.0
2012-09-04 12:10:00,47.26,47.28,47.26,47.28,6500.0,37.8531,37.8691,37.8531,37.8691,6500.0
2012-09-04 12:15:00,47.28,47.29,47.26,47.26,6500.0,37.8691,37.8771,37.8531,37.8531,6500.0
2012-09-04 12:20:00,47.27,47.28,47.26,47.27,10600.0,37.8611,37.8691,37.8531,37.8611,10600.0
2012-09-04 12:25:00,47.27,47.28,47.27,47.27,6400.0,37.8611,37.8691,37.8611,37.8611,6400.0
2012-09-04 12:30:00,47.27,47.3,47.26,47.28,13300.0,37.8611,37.8851,37.8531,37.8691,13300.0
2012-09-04 12:35:00,47.28,47.29,47.26,47.28,4400.0,37.8691,37.8771,37.8531,37.8691,4400.0
2012-09-04 12:40:00,47.29,47.32,47.29,47.32,3800.0,37.8771,37.9011,37.8771,37.9011,3800.0
2012-09-04 12:45:00,47.31,47.32,47.29,47.29,5300.0,37.8931,37.9011,37.8771,37.8771,5300.0
2012-09-04 12:50:00,47.29,47.3,47.27,47.29,4100.0,37.8771,37.8851,37.8611,37.8771,4100.0
2012-09-04 12:55:00,47.29,47.32,47.28,47.32,3600.0,37.8771,37.9011,37.8691,37.9011,3600.0
2012-09-04 13:00:00,47.32,47.33,47.3,47.32,11900.0,37.9011,37.9091,37.8851,37.9011,11900.0
2012-09-04 13:05:00,47.32,47.33,47.31,47.32,5700.0,37.9011,37.9091,37.8931,37.9011,5700.0
2012-09-04 13:10:00,47.32,47.33,47.31,47.32,2700.0,37.9011,37.9091,37.8931,37.9011,2700.0
2012-09-04 13:15:00,47.33,47.34,47.33,47.33,6700.0,37.9091,37.9171,37.9091,37.9091,6700.0
2012-09-04 13:20:00,47.34,47.37,47.34,47.37,4300.0,37.9171,37.9412,37.9171,37.9412,4300.0
2012-09-04 13:25:00,47.37,47.38,47.35,47.37,8800.0,37.9412,37.9492,37.9251,37.9412,8800.0
2012-09-04 13:30:00,47.37,47.39,47.35,47.37,7100.0,37.9412,37.9572,37.9251,37.9412,7100.0
2012-09-04 13:35:00,47.37,47.41,47.37,47.38,8600.0,37.9412,37.9732,37.9412,37.9492,8600.0
2012-09-04 13:40:00,47.38,47.4,47.37,47.4,8300.0,37.9492,37.9652,37.9412,37.9652,8300.0
2012-09-04 13:45:00,47.4,47.41,47.37,47.38,8500.0,37.9652,37.9732,37.9412,37.9492,8500.0
2012-09-04 13:50:00,47.37,47.4,47.36,47.36,11100.0,37.9412,37.9652,37.9332,37.9332,11100.0
2012-09-04 13:55:00,47.37,47.38,47.34,47.35,7800.0,37.9412,37.9492,37.9171,37.9251,7800.0
2012-09-04 14:00:00,47.35,47.36,47.32,47.32,10000.0,37.9251,37.9332,37.9011,37.9011,10000.0
2012-09-04 14:05:00,47.32,47.55,47.32,47.45,39100.0,37.9011,38.0853,37.9011,38.0052,39100.0
2012-09-04 14:10:00,47.46,47.5,47.45,47.48,7100.0,38.0132,38.0453,38.0052,38.0293,7100.0
2012-09-04 14:15:00,47.48,47.53,47.48,47.53,10600.0,38.0293,38.0693,38.0293,38.0693,10600.0
2012-09-04 14:20:00,47.54,47.56,47.51,47.53,6900.0,38.0773,38.0933,38.0533,38.0693,6900.0
2012-09-04 14:25:00,47.53,47.59,47.53,47.59,6000.0,38.0693,38.1174,38.0693,38.1174,6000.0
2012-09-04 14:30:00,47.6,47.72,47.59,47.72,11100.0,38.1254,38.2215,38.1174,38.2215,11100.0
2012-09-04 14:35:00,47.72,47.84,47.72,47.79,25400.0,38.2215,38.3176,38.2215,38.2776,25400.0
2012-09-04 14:40:00,47.8,47.81,47.78,47.81,10000.0,38.2856,38.2936,38.2696,38.2936,10000.0
2012-09-04 14:45:00,47.81,47.82,47.79,47.8,7900.0,38.2936,38.3016,38.2776,38.2856,7900.0
2012-09-04 14:50:00,47.8,47.81,47.76,47.77,5300.0,38.2856,38.2936,38.2535,38.2615,5300.0
2012-09-04 14:55:00,47.76,47.79,47.75,47.76,12900.0,38.2535,38.2776,38.2455,38.2535,12900.0
2012-09-04 15:00:00,47.75,47.77,47.74,47.77,15700.0,38.2455,38.2615,38.2375,38.2615,15700.0
2012-09-04 15:05:00,47.77,47.82,47.76,47.82,17600.0,38.2615,38.3016,38.2535,38.3016,17600.0
2012-09-04 15:10:00,47.82,47.85,47.82,47.82,14200.0,38.3016,38.3256,38.3016,38.3016,14200.0
2012-09-04 15:15:00,47.81,47.83,47.77,47.77,27500.0,38.2936,38.3096,38.2615,38.2615,27500.0
2012-09-04 15:20:00,47.77,47.79,47.73,47.73,16500.0,38.2615,38.2776,38.2295,38.2295,16500.0
2012-09-04 15:25:00,47.73,47.76,47.72,47.75,25400.0,38.2295,38.2535,38.2215,38.2455,25400.0
2012-09-04 15:30:00,47.75,47.76,47.7,47.7,24300.0,38.2455,38.2535,38.2055,38.2055,24300.0
2012-09-04 15:35:00,47.71,47.72,47.66,47.66,10800.0,38.2135,38.2215,38.1734,38.1734,10800.0
2012-09-04 15:40:00,47.66,47.71,47.66,47.66,20500.0,38.1734,38.2135,38.1734,38.1734,20500.0
2012-09-04 15:45:00,47.66,47.67,47.6,47.65,41500.0,38.1734,38.1814,38.1254,38.1654,41500.0
2012-09-04 15:50:00,47.66,47.71,47.66,47.69,48900.0,38.1734,38.2135,38.1734,38.1975,48900.0
2012-09-04 15:55:00,47.69,47.7,47.62,47.63,92000.0,38.1975,38.2055,38.1414,38.1494,92000.0
2012-09-05 09:30:00,47.66,47.74,47.4,47.46,20700.0,38.1734,38.2375,37.9652,38.0132,20700.0
2012-09-05 09:35:00,47.46,47.46,47.39,47.43,5200.0,38.0132,38.0132,37.9572,37.9892,5200.0
2012-09-05 09:40:00,47.4,47.4,47.28,47.28,9600.0,37.9652,37.9652,37.8691,37.8691,9600.0
2012-09-05 09:45:00,47.27,47.3,47.25,47.29,15800.0,37.8611,37.8851,37.845,37.8771,15800.0
2012-09-05 09:50:00,47.29,47.32,47.26,47.3,14100.0,37.8771,37.9011,37.8531,37.8851,14100.0
2012-09-05 09:55:00,47.3,47.44,47.29,47.4,17900.0,37.8851,37.9972,37.8771,37.9652,17900.0
2012-09-05 10:00:00,47.4,47.5,47.37,47.47,12600.0,37.9652,38.0453,37.9412,38.0213,12600.0
2012-09-05 10:05:00,47.46,47.5,47.42,47.45,12900.0,38.0132,38.0453,37.9812,38.0052,12900.0
2012-09-05 10:10:00,47.46,47.61,47.46,47.52,17900.0,38.0132,38.1334,38.0132,38.0613,17900.0
2012-09-05 10:15:00,47.52,47.6,47.5,47.55,27300.0,38.0613,38.1254,38.0453,38.0853,27300.0
2012-09-05 10:20:00,47.55,47.62,47.52,47.53,19700.0,38.0853,38.1414,38.0613,38.0693,19700.0
2012-09-05 10:25:00,47.55,47.64,47.55,47.59,8300.0,38.0853,38.1574,38.0853,38.1174,8300.0
2012-09-05 10:30:00,47.6,47.65,47.6,47.62,11300.0,38.1254,38.1654,38.1254,38.1414,11300.0
2012-09-05 10:35:00,47.63,47.69,47.62,47.69,11200.0,38.1494,38.1975,38.1414,38.1975,11200.0
2012-09-05 10:40:00,47.7,47.7,47.65,47.67,24600.0,38.2055,38.2055,38.1654,38.1814,24600.0
2012-09-05 10:45:00,47.67,47.71,47.65,47.65,14200.0,38.1814,38.2135,38.1654,38.1654,14200.0
2012-09-05 10:50:00,47.65,47.68,47.64,47.68,19300.0,38.1654,38.1895,38.1574,38.1895,19300.0
2012-09-05 10:55:00,47.68,47.72,47.64,47.64,27100.0,38.1895,38.2215,38.1574,38.1574,27100.0
2012-09-05 11:00:00,47.66,47.7,47.64,47.7,14800.0,38.1734,38.2055,38.1574,38.2055,14800.0
2012-09-05 11:05:00,47.7,47.77,47.69,47.76,10700.0,38.2055,38.2615,38.1975,38.2535,10700.0
2012-09-05 11:10:00,47.75,47.77,47.75,47.77,9000.0,38.2455,38.2615,38.2455,38.2615,9000.0
2012-09-05 11:15:00,47.78,47.85,47.77,47.85,10800.0,38.2696,38.3256,38.2615,38.3256,10800.0
2012-09-05 11:20:00,47.85,47.86,47.84,47.84,9500.0,38.3256,38.3336,38.3176,38.3176,9500.0
2012-09-05 11:25:00,47.83,47.89,47.82,47.89,5600.0,38.3096,38.3577,38.3016,38.3577,5600.0
2012-09-05 11:30:00,47.89,47.95,47.88,47.95,8400.0,38.3577,38.4057,38.3496,38.4057,8400.0
2012-09-05 11:35:00,47.95,48.0,47.94,48.0,19100.0,38.4057,38.4458,38.3977,38.4458,19100.0
2012-09-05 11:40:00,48.0,48.02,47.99,48.01,12700.0,38.4458,38.4618,38.4378,38.4538,12700.0
2012-09-05 11:45:00,48.01,48.02,47.99,48.0,13500.0,38.4538,38.4618,38.4378,38.4458,13500.0
2012-09-05 11:50:00,48.0,48.01,47.99,48.0,13700.0,38.4458,38.4538,38.4378,38.4458,13700.0
2012-09-05 11:55:00,47.99,48.0,47.92,47.93,9600.0,38.4378,38.4458,38.3817,38.3897,9600.0
2012-09-05 12:00:00,47.92,47.93,47.9,47.92,10300.0,38.3817,38.3897,38.3657,38.3817,10300.0
2012-09-05 12:05:00,47.91,47.92,47.88,47.89,8100.0,38.3737,38.3817,38.3496,38.3577,8100.0
2012-09-05 12:10:00,47.89,47.9,47.86,47.86,6100.0,38.3577,38.3657,38.3336,38.3336,6100.0
2012-09-05 12:15:00,47.87,47.88,47.83,47.83,9400.0,38.3416,38.3496,38.3096,38.3096,9400.0
2012-09-05 12:20:00,47.83,47.84,47.8,47.8,12300.0,38.3096,38.3176,38.2856,38.2856,12300.0
2012-09-05 12:25:00,47.8,47.81,47.78,47.81,6100.0,38.2856,38.2936,38.2696,38.2936,6100.0
2012-09-05 12:30:00,47.81,47.82,47.81,47.82,2000.0,38.2936,38.3016,38.2936,38.3016,2000.0
2012-09-05 12:35:00,47.82,47.82,47.79,47.8,6400.0,38.3016,38.3016,38.2776,38.2856,6400.0
2012-09-05 12:40:00,47.8,47.87,47.8,47.87,5700.0,38.2856,38.3416,38.2856,38.3416,5700.0
2012-09-05 12:45:00,47.87,47.89,47.83,47.83,25700.0,38.3416,38.3577,38.3096,38.3096,25700.0
2012-09-05 12:50:00,47.83,47.84,47.83,47.84,5300.0,38.3096,38.3176,38.3096,38.3176,5300.0
2012-09-05 12:55:00,47.85,47.88,47.85,47.86,4400.0,38.3256,38.3496,38.3256,38.3336,4400.0
2012-09-05 13:00:00,47.86,47.87,47.85,47.86,4700.0,38.3336,38.3416,38.3256,38.3336,4700.0
2012-09-05 13:05:00,47.86,47.87,47.84,47.85,7000.0,38.3336,38.3416,38.3176,38.3256,7000.0
2012-09-05 13:10:00,47.85,47.85,47.84,47.85,1500.0,38.3256,38.3256,38.3176,38.3256,1500.0
2012-09-05 13:15:00,47.85,47.87,47.84,47.86,10500.0,38.3256,38.3416,38.3176,38.3336,10500.0
2012-09-05 13:20:00,47.86,47.87,47.86,47.86,2700.0,38.3336,38.3416,38.3336,38.3336,2700.0
2012-09-05 13:25:00,47.87,47.88,47.86,47.86,9600.0,38.3416,38.3496,38.3336,38.3336,9600.0
2012-09-05 13:30:00,47.86,47.86,47.79,47.79,27900.0,38.3336,38.3336,38.2776,38.2776,27900.0
2012-09-05 13:35:00,47.79,47.8,47.78,47.78,6500.0,38.2776,38.2856,38.2696,38.2696,6500.0
2012-09-05 13:40:00,47.78,47.79,47.74,47.74,10500.0,38.2696,38.2776,38.2375,38.2375,10500.0
2012-09-05 13:45:00,47.74,47.74,47.7,47.72,21100.0,38.2375,38.2375,38.2055,38.2215,21100.0
2012-09-05 13:50:00,47.71,47.74,47.7,47.73,16600.0,38.2135,38.2375,38.2055,38.2295,16600.0
2012-09-05 13:55:00,47.73,47.74,47.72,47.73,15500.0,38.2295,38.2375,38.2215,38.2295,15500.0
2012-09-05 14:00:00,47.73,47.73,47.72,47.73,6900.0,38.2295,38.2295,38.2215,38.2295,6900.0
2012-09-05 14:05:00,47.73,47.73,47.72,47.73,5500.0,38.2295,38.2295,38.2215,38.2295,5500.0
2012-09-05 14:10:00,47.73,47.74,47.72,47.73,10100.0,38.2295,38.2375,38.2215,38.2295,10100.0
2012-09-05 14:15:00,47.73,47.76,47.71,47.74,18000.0,38.2295,38.2535,38.2135,38.2375,18000.0
2012-09-05 14:20:00,47.74,47.76,47.74,47.75,6800.0,38.2375,38.2535,38.2375,38.2455,6800.0
2012-09-05 14:25:00,47.75,47.77,47.75,47.76,6800.0,38.2455,38.2615,38.2455,38.2535,6800.0
2012-09-05 14:30:00,47.76,47.79,47.76,47.79,6400.0,38.2535,38.2776,38.2535,38.2776,6400.0
2012-09-05 14:35:00,47.79,47.82,47.79,47.81,10300.0,38.2776,38.3016,38.2776,38.2936,10300.0
2012-09-05 14:40:00,47.81,47.82,47.8,47.81,6900.0,38.2936,38.3016,38.2856,38.2936,6900.0
2012-09-05 14:45:00,47.81,47.82,47.81,47.81,2000.0,38.2936,38.3016,38.2936,38.2936,2000.0
2012-09-05 14:50:00,47.81,47.82,47.78,47.79,11400.0,38.2936,38.3016,38.2696,38.2776,11400.0
2012-09-05 14:55:00,47.78,47.8,47.77,47.77,16000.0,38.2696,38.2856,38.2615,38.2615,16000.0
2012-09-05 15:00:00,47.78,47.78,47.76,47.76,7600.0,38.2696,38.2696,38.2535,38.2535,7600.0
2012-09-05 15:05:00,47.76,47.76,47.73,47.74,17700.0,38.2535,38.2535,38.2295,38.2375,17700.0
2012-09-05 15:10:00,47.74,47.76,47.74,47.74,19300.0,38.2375,38.2535,38.2375,38.2375,19300.0
2012-09-05 15:15:00,47.74,47.75,47.74,47.75,17600.0,38.2375,38.2455,38.2375,38.2455,17600.0
2012-09-05 15:20:00,47.74,47.76,47.74,47.74,8500.0,38.2375,38.2535,38.2375,38.2375,8500.0
2012-09-05 15:25:00,47.74,47.77,47.74,47.76,16000.0,38.2375,38.2615,38.2375,38.2535,16000.0
2012-09-05 15:30:00,47.75,47.76,47.74,47.76,28800.0,38.2455,38.2535,38.2375,38.2535,28800.0
2012-09-05 15:35:00,47.75,47.75,47.71,47.72,21500.0,38.2455,38.2455,38.2135,38.2215,21500.0
2012-09-05 15:40:00,47.72,47.74,47.71,47.71,8600.0,38.2215,38.2375,38.2135,38.2135,8600.0
2012-09-05 15:45:00,47.71,47.71,47.66,47.68,37000.0,38.2135,38.2135,38.1734,38.1895,37000.0
2012-09-05 15:50:00,47.68,47.68,47.67,47.68,8600.0,38.1895,38.1895,38.1814,38.1895,8600.0
2012-09-05 15:55:00,47.67,47.72,47.67,47.69,51500.0,38.1814,38.2215,38.1814,38.1975,51500.0
2012-09-06 09:30:00,47.88,48.17,47.88,48.15,20500.0,38.3496,38.5819,38.3496,38.5659,20500.0
2012-09-06 09:35:00,48.16,48.31,48.14,48.31,14900.0,38.5739,38.6941,38.5579,38.6941,14900.0
2012-09-06 09:40:00,48.29,48.35,48.21,48.24,25000.0,38.678,38.7261,38.614,38.638,25000.0
2012-09-06 09:45:00,48.26,48.31,48.21,48.3,21000.0,38.654,38.6941,38.614,38.686,21000.0
2012-09-06 09:50:00,48.3,48.37,48.28,48.34,10000.0,38.686,38.7421,38.67,38.7181,10000.0
2012-09-06 09:55:00,48.34,48.37,48.31,48.34,7300.0,38.7181,38.7421,38.6941,38.7181,7300.0
2012-09-06 10:00:00,48.34,48.45,48.34,48.38,13300.0,38.7181,38.8062,38.7181,38.7501,13300.0
2012-09-06 10:05:00,48.4,48.41,48.26,48.28,41300.0,38.7661,38.7742,38.654,38.67,41300.0
2012-09-06 10:10:00,48.29,48.33,48.25,48.25,24200.0,38.678,38.7101,38.646,38.646,24200.0
2012-09-06 10:15:00,48.27,48.33,48.27,48.31,10200.0,38.662,38.7101,38.662,38.6941,10200.0
2012-09-06 10:20:00,48.32,48.42,48.32,48.42,8100.0,38.7021,38.7822,38.7021,38.7822,8100.0
2012-09-06 10:25:00,48.42,48.45,48.41,48.45,6800.0,38.7822,38.8062,38.7742,38.8062,6800.0
2012-09-06 10:30:00,48.43,48.48,48.42,48.46,19600.0,38.7902,38.8302,38.7822,38.8142,19600.0
2012-09-06 10:35:00,48.48,48.5,48.48,48.49,20100.0,38.8302,38.8462,38.8302,38.8382,20100.0
2012-09-06 10:40:00,48.49,48.49,48.44,48.48,21500.0,38.8382,38.8382,38.7982,38.8302,21500.0
2012-09-06 10:45:00,48.48,48.59,48.48,48.59,33300.0,38.8302,38.9183,38.8302,38.9183,33300.0
2012-09-06 10:50:00,48.6,48.62,48.56,48.59,11900.0,38.9263,38.9424,38.8943,38.9183,11900.0
2012-09-06 10:55:00,48.59,48.72,48.59,48.7,13100.0,38.9183,39.0224,38.9183,39.0064,13100.0
2012-09-06 11:00:00,48.69,48.73,48.62,48.64,16300.0,38.9984,39.0305,38.9424,38.9584,16300.0
2012-09-06 11:05:00,48.62,48.64,48.61,48.61,13200.0,38.9424,38.9584,38.9343,38.9343,13200.0
2012-09-06 11:10:00,48.62,48.67,48.62,48.67,16800.0,38.9424,38.9824,38.9424,38.9824,16800.0
2012-09-06 11:15:00,48.66,48.7,48.65,48.67,14300.0,38.9744,39.0064,38.9664,38.9824,14300.0
2012-09-06 11:20:00,48.66,48.68,48.65,48.67,8900.0,38.9744,38.9904,38.9664,38.9824,8900.0
2012-09-06 11:25:00,48.68,48.73,48.65,48.66,37800.0,38.9904,39.0305,38.9664,38.9744,37800.0
2012-09-06 11:30:00,48.68,48.71,48.68,48.7,17500.0,38.9904,39.0144,38.9904,39.0064,17500.0
2012-09-06 11:35:00,48.71,48.75,48.7,48.75,50300.0,39.0144,39.0465,39.0064,39.0465,50300.0
2012-09-06 11:40:00,48.74,48.84,48.72,48.84,14000.0,39.0385,39.1186,39.0224,39.1186,14000.0
2012-09-06 11:45:00,48.84,48.85,48.79,48.8,27600.0,39.1186,39.1266,39.0785,39.0865,27600.0
2012-09-06 11:50:00,48.8,48.82,48.8,48.8,20700.0,39.0865,39.1025,39.0865,39.0865,20700.0
2012-09-06 11:55:00,48.81,48.88,48.8,48.85,24000.0,39.0945,39.1506,39.0865,39.1266,24000.0
2012-09-06 12:00:00,48.85,48.87,48.84,48.86,17600.0,39.1266,39.1426,39.1186,39.1346,17600.0
2012-09-06 12:05:00,48.87,48.87,48.86,48.86,9700.0,39.1426,39.1426,39.1346,39.1346,9700.0
2012-09-06 12:10:00,48.87,48.88,48.84,48.87,15500.0,39.1426,39.1506,39.1186,39.1426,15500.0
2012-09-06 12:15:00,48.88,48.93,48.88,48.9,17800.0,39.1506,39.1906,39.1506,39.1666,17800.0
2012-09-06 12:20:00,48.89,48.93,48.89,48.89,10400.0,39.1586,39.1906,39.1586,39.1586,10400.0
2012-09-06 12:25:00,48.88,48.89,48.87,48.87,6900.0,39.1506,39.1586,39.1426,39.1426,6900.0
2012-09-06 12:30:00,48.87,48.92,48.85,48.9,40700.0,39.1426,39.1826,39.1266,39.1666,40700.0
2012-09-06 12:35:00,48.92,48.92,48.87,48.91,21000.0,39.1826,39.1826,39.1426,39.1746,21000.0
2012-09-06 12:40:00,48.91,48.91,48.88,48.88,8300.0,39.1746,39.1746,39.1506,39.1506,8300.0
2012-09-06 12:45:00,48.89,48.92,48.89,48.89,7700.0,39.1586,39.1826,39.1586,39.1586,7700.0
2012-09-06 12:50:00,48.89,48.9,48.89,48.89,12100.0,39.1586,39.1666,39.1586,39.1586,12100.0
2012-09-06 12:55:00,48.9,48.9,48.86,48.86,11600.0,39.1666,39.1666,39.1346,39.1346,11600.0
2012-09-06 13:00:00,48.87,48.87,48.84,48.84,17900.0,39.1426,39.1426,39.1186,39.1186,17900.0
2012-09-06 13:05:00,48.85,48.86,48.83,48.84,18000.0,39.1266,39.1346,39.1106,39.1186,18000.0
2012-09-06 13:10:00,48.85,48.86,48.84,48.85,14700.0,39.1266,39.1346,39.1186,39.1266,14700.0
2012-09-06 13:15:00,48.85,48.86,48.84,48.85,9200.0,39.1266,39.1346,39.1186,39.1266,9200.0
2012-09-06 13:20:00,48.84,48.86,48.84,48.85,10900.0,39.1186,39.1346,39.1186,39.1266,10900.0
2012-09-06 13:25:00,48.85,48.85,48.83,48.84,4700.0,39.1266,39.1266,39.1106,39.1186,4700.0
2012-09-06 13:30:00,48.84,48.85,48.83,48.85,19200.0,39.1186,39.1266,39.1106,39.1266,19200.0
2012-09-06 13:35:00,48.85,48.87,48.84,48.86,24000.0,39.1266,39.1426,39.1186,39.1346,24000.0
2012-09-06 13:40:00,48.86,48.87,48.84,48.86,11400.0,39.1346,39.1426,39.1186,39.1346,11400.0
2012-09-06 13:45:00,48.86,48.86,48.85,48.85,13400.0,39.1346,39.1346,39.1266,39.1266,13400.0
2012-09-06 13:50:00,48.85,48.86,48.84,48.84,16600.0,39.1266,39.1346,39.1186,39.1186,16600.0
2012-09-06 13:55:00,48.84,48.86,48.83,48.83,11500.0,39.1186,39.1346,39.1106,39.1106,11500.0
2012-09-06 14:00:00,48.84,48.86,48.84,48.84,12700.0,39.1186,39.1346,39.1186,39.1186,12700.0
2012-09-06 14:05:00,48.85,48.86,48.84,48.84,28000.0,39.1266,39.1346,39.1186,39.1186,28000.0
2012-09-06 14:10:00,48.84,48.86,48.84,48.84,23900.0,39.1186,39.1346,39.1186,39.1186,23900.0
2012-09-06 14:15:00,48.85,48.86,48.84,48.86,15000.0,39.1266,39.1346,39.1186,39.1346,15000.0
2012-09-06 14:20:00,48.85,48.86,48.85,48.86,11700.0,39.1266,39.1346,39.1266,39.1346,11700.0
2012-09-06 14:25:00,48.86,48.87,48.84,48.86,23000.0,39.1346,39.1426,39.1186,39.1346,23000.0
2012-09-06 14:30:00,48.85,48.89,48.85,48.89,16500.0,39.1266,39.1586,39.1266,39.1586,16500.0
2012-09-06 14:35:00,48.89,48.9,48.88,48.9,13900.0,39.1586,39.1666,39.1506,39.1666,13900.0
2012-09-06 14:40:00,48.9,48.91,48.89,48.9,12200.0,39.1666,39.1746,39.1586,39.1666,12200.0
2012-09-06 14:45:00,48.9,48.94,48.9,48.94,12000.0,39.1666,39.1987,39.1666,39.1987,12000.0
2012-09-06 14:50:00,48.94,48.99,48.94,48.98,16300.0,39.1987,39.2387,39.1987,39.2307,16300.0
2012-09-06 14:55:00,48.98,48.99,48.97,48.98,12900.0,39.2307,39.2387,39.2227,39.2307,12900.0
2012-09-06 15:00:00,48.97,48.98,48.94,48.97,17700.0,39.2227,39.2307,39.1987,39.2227,17700.0
2012-09-06 15:05:00,48.97,48.98,48.96,48.97,13600.0,39.2227,39.2307,39.2147,39.2227,13600.0
2012-09-06 15:10:00,48.97,48.98,48.92,48.92,18600.0,39.2227,39.2307,39.1826,39.1826,18600.0
2012-09-06 15:15:00,48.93,48.97,48.92,48.94,24300.0,39.1906,39.2227,39.1826,39.1987,24300.0
2012-09-06 15:20:00,48.95,48.95,48.9,48.9,51000.0,39.2067,39.2067,39.1666,39.1666,51000.0
2012-09-06 15:25:00,48.91,48.98,48.9,48.95,27400.0,39.1746,39.2307,39.1666,39.2067,27400.0
2012-09-06 15:30:00,48.95,49.0,48.95,48.99,36500.0,39.2067,39.2467,39.2067,39.2387,36500.0
2012-09-06 15:35:00,48.99,49.0,48.97,48.97,47500.0,39.2387,39.2467,39.2227,39.2227,47500.0
2012-09-06 15:40:00,48.97,49.0,48.97,48.99,46500.0,39.2227,39.2467,39.2227,39.2387,46500.0
2012-09-06 15:45:00,48.99,49.03,48.99,49.01,77100.0,39.2387,39.2707,39.2387,39.2547,77100.0
2012-09-06 15:50:00,49.01,49.06,49.01,49.05,98800.0,39.2547,39.2948,39.2547,39.2868,98800.0
2012-09-06 15:55:00,49.05,49.12,49.04,49.1,121700.0,39.2868,39.3428,39.2788,39.3268,121700.0
2012-09-07 09:30:00,49.09,49.09,48.9,48.98,29000.0,39.3188,39.3188,39.1666,39.2307,29000.0
2012-09-07 09:35:00,48.97,49.13,48.93,49.09,18700.0,39.2227,39.3508,39.1906,39.3188,18700.0
2012-09-07 09:40:00,49.1,49.18,49.09,49.15,6600.0,39.3268,39.3909,39.3188,39.3669,6600.0
2012-09-07 09:45:00,49.18,49.27,49.18,49.25,13400.0,39.3909,39.463,39.3909,39.447,13400.0
2012-09-07 09:50:00,49.28,49.28,49.19,49.23,26900.0,39.471,39.471,39.3989,39.4309,26900.0
2012-09-07 09:55:00,49.24,49.34,49.2,49.33,22200.0,39.4389,39.519,39.4069,39.511,22200.0
2012-09-07 10:00:00,49.34,49.35,49.29,49.31,14800.0,39.519,39.527,39.479,39.495,14800.0
2012-09-07 10:05:00,49.32,49.39,49.31,49.39,17300.0,39.503,39.5591,39.495,39.5591,17300.0
2012-09-07 10:10:00,49.39,49.4,49.31,49.32,16600.0,39.5591,39.5671,39.495,39.503,16600.0
2012-09-07 10:15:00,49.31,49.32,49.2,49.27,46300.0,39.495,39.503,39.4069,39.463,46300.0
2012-09-07 10:20:00,49.26,49.3,49.23,49.23,26500.0,39.455,39.487,39.4309,39.4309,26500.0
2012-09-07 10:25:00,49.23,49.34,49.23,49.28,58800.0,39.4309,39.519,39.4309,39.471,58800.0
2012-09-07 10:30:00,49.28,49.3,49.23,49.24,20000.0,39.471,39.487,39.4309,39.4389,20000.0
2012-09-07 10:35:00,49.24,49.25,49.18,49.19,41400.0,39.4389,39.447,39.3909,39.3989,41400.0
2012-09-07 10:40:00,49.19,49.24,49.16,49.22,14200.0,39.3989,39.4389,39.3749,39.4229,14200.0
2012-09-07 10:45:00,49.22,49.29,49.19,49.28,45800.0,39.4229,39.479,39.3989,39.471,45800.0
2012-09-07 10:50:00,49.28,49.32,49.24,49.25,30400.0,39.471,39.503,39.4389,39.447,30400.0
2012-09-07 10:55:00,49.24,49.25,49.23,49.24,18600.0,39.4389,39.447,39.4309,39.4389,18600.0
2012-09-07 11:00:00,49.23,49.24,49.16,49.21,19700.0,39.4309,39.4389,39.3749,39.4149,19700.0
2012-09-07 11:05:00,49.21,49.22,49.18,49.19,12200.0,39.4149,39.4229,39.3909,39.3989,12200.0
2012-09-07 11:10:00,49.19,49.22,49.18,49.22,8900.0,39.3989,39.4229,39.3909,39.4229,8900.0
2012-09-07 11:15:00,49.22,49.23,49.18,49.19,16000.0,39.4229,39.4309,39.3909,39.3989,16000.0
2012-09-07 11:20:00,49.19,49.3,49.19,49.3,12900.0,39.3989,39.487,39.3989,39.487,12900.0
2012-09-07 11:25:00,49.31,49.31,49.27,49.28,9300.0,39.495,39.495,39.463,39.471,9300.0
2012-09-07 11:30:00,49.28,49.3,49.19,49.19,20000.0,39.471,39.487,39.3989,39.3989,20000.0
2012-09-07 11:35:00,49.2,49.22,49.17,49.18,23600.0,39.4069,39.4229,39.3829,39.3909,23600.0
2012-09-07 11:40:00,49.17,49.19,49.12,49.12,23500.0,39.3829,39.3989,39.3428,39.3428,23500.0
2012-09-07 11:45:00,49.12,49.14,49.1,49.11,27600.0,39.3428,39.3588,39.3268,39.3348,27600.0
2012-09-07 11:50:00,49.11,49.14,49.1,49.14,10700.0,39.3348,39.3588,39.3268,39.3588,10700.0
2012-09-07 11:55:00,49.14,49.16,49.13,49.14,47200.0,39.3588,39.3749,39.3508,39.3588,47200.0
2012-09-07 12:00:00,49.14,49.15,49.13,49.14,7000.0,39.3588,39.3669,39.3508,39.3588,7000.0
2012-09-07 12:05:00,49.15,49.19,49.15,49.17,12600.0,39.3669,39.3989,39.3669,39.3829,12600.0
2012-09-07 12:10:00,49.18,49.2,49.17,49.18,12800.0,39.3909,39.4069,39.3829,39.3909,12800.0
2012-09-07 12:15:00,49.18,49.2,49.17,49.19,16900.0,39.3909,39.4069,39.3829,39.3989,16900.0
2012-09-07 12:20:00,49.19,49.19,49.15,49.16,8600.0,39.3989,39.3989,39.3669,39.3749,8600.0
2012-09-07 12:25:00,49.16,49.18,49.12,49.12,15300.0,39.3749,39.3909,39.3428,39.3428,15300.0
2012-09-07 12:30:00,49.11,49.15,49.11,49.15,5000.0,39.3348,39.3669,39.3348,39.3669,5000.0
2012-09-07 12:35:00,49.15,49.15,49.14,49.15,11200.0,39.3669,39.3669,39.3588,39.3669,11200.0
2012-09-07 12:40:00,49.15,49.15,49.14,49.15,3700.0,39.3669,39.3669,39.3588,39.3669,3700.0
2012-09-07 12:45:00,49.15,49.16,49.13,49.13,13000.0,39.3669,39.3749,39.3508,39.3508,13000.0
2012-09-07 12:50:00,49.14,49.15,49.12,49.13,6600.0,39.3588,39.3669,39.3428,39.3508,6600.0
2012-09-07 12:55:00,49.12,49.16,49.12,49.16,10600.0,39.3428,39.3749,39.3428,39.3749,10600.0
2012-09-07 13:00:00,49.15,49.16,49.14,49.14,10200.0,39.3669,39.3749,39.3588,39.3588,10200.0
2012-09-07 13:05:00,49.14,49.15,49.12,49.15,11100.0,39.3588,39.3669,39.3428,39.3669,11100.0
2012-09-07 13:10:00,49.15,49.16,49.13,49.14,9600.0,39.3669,39.3749,39.3508,39.3588,9600.0
2012-09-07 13:15:00,49.14,49.14,49.11,49.12,9600.0,39.3588,39.3588,39.3348,39.3428,9600.0
2012-09-07 13:20:00,49.12,49.15,49.12,49.13,29300.0,39.3428,39.3669,39.3428,39.3508,29300.0
2012-09-07 13:25:00,49.13,49.14,49.12,49.13,4300.0,39.3508,39.3588,39.3428,39.3508,4300.0
2012-09-07 13:30:00,49.13,49.13,49.12,49.13,4000.0,39.3508,39.3508,39.3428,39.3508,4000.0
2012-09-07 13:35:00,49.13,49.13,49.12,49.12,6900.0,39.3508,39.3508,39.3428,39.3428,6900.0
2012-09-07 13:40:00,49.12,49.13,49.1,49.11,6400.0,39.3428,39.3508,39.3268,39.3348,6400.0
2012-09-07 13:45:00,49.1,49.11,49.09,49.09,7300.0,39.3268,39.3348,39.3188,39.3188,7300.0
2012-09-07 13:50:00,49.09,49.11,49.09,49.09,13700.0,39.3188,39.3348,39.3188,39.3188,13700.0
2012-09-07 13:55:00,49.09,49.09,49.07,49.08,18600.0,39.3188,39.3188,39.3028,39.3108,18600.0
2012-09-07 14:00:00,49.08,49.15,49.08,49.13,23200.0,39.3108,39.3669,39.3108,39.3508,23200.0
2012-09-07 14:05:00,49.14,49.16,49.13,49.16,10100.0,39.3588,39.3749,39.3508,39.3749,10100.0
2012-09-07 14:10:00,49.17,49.17,49.16,49.16,11000.0,39.3829,39.3829,39.3749,39.3749,11000.0
2012-09-07 14:15:00,49.17,49.19,49.16,49.18,7800.0,39.3829,39.3989,39.3749,39.3909,7800.0
2012-09-07 14:20:00,49.18,49.2,49.18,49.19,2700.0,39.3909,39.4069,39.3909,39.3989,2700.0
2012-09-07 14:25:00,49.2,49.22,49.2,49.22,10800.0,39.4069,39.4229,39.4069,39.4229,10800.0
2012-09-07 14:30:00,49.22,49.22,49.18,49.18,4700.0,39.4229,39.4229,39.3909,39.3909,4700.0
2012-09-07 14:35:00,49.19,49.19,49.18,49.18,3000.0,39.3989,39.3989,39.3909,39.3909,3000.0
2012-09-07 14:40:00,49.18,49.2,49.18,49.2,7700.0,39.3909,39.4069,39.3909,39.4069,7700.0
2012-09-07 14:45:00,49.2,49.22,49.18,49.18,24200.0,39.4069,39.4229,39.3909,39.3909,24200.0
2012-09-07 14:50:00,49.19,49.19,49.15,49.16,13600.0,39.3989,39.3989,39.3669,39.3749,13600.0
2012-09-07 14:55:00,49.16,49.16,49.12,49.12,12500.0,39.3749,39.3749,39.3428,39.3428,12500.0
2012-09-07 15:00:00,49.12,49.13,49.11,49.13,11200.0,39.3428,39.3508,39.3348,39.3508,11200.0
2012-09-07 15:05:00,49.12,49.13,49.1,49.13,16900.0,39.3428,39.3508,39.3268,39.3508,16900.0
2012-09-07 15:10:00,49.13,49.19,49.13,49.19,30300.0,39.3508,39.3989,39.3508,39.3989,30300.0
2012-09-07 15:15:00,49.19,49.22,49.19,49.22,8100.0,39.3989,39.4229,39.3989,39.4229,8100.0
2012-09-07 15:20:00,49.21,49.24,49.21,49.23,14700.0,39.4149,39.4389,39.4149,39.4309,14700.0
2012-09-07 15:25:00,49.24,49.24,49.22,49.22,13500.0,39.4389,39.4389,39.4229,39.4229,13500.0
2012-09-07 15:30:00,49.23,49.26,49.23,49.26,14500.0,39.4309,39.455,39.4309,39.455,14500.0
2012-09-07 15:35:00,49.25,49.26,49.21,49.21,38500.0,39.447,39.455,39.4149,39.4149,38500.0
2012-09-07 15:40:00,49.21,49.22,49.19,49.2,82000.0,39.4149,39.4229,39.3989,39.4069,82000.0
2012-09-07 15:45:00,49.2,49.28,49.19,49.24,66900.0,39.4069,39.471,39.3989,39.4389,66900.0
2012-09-07 15:50:00,49.24,49.25,49.21,49.22,101900.0,39.4389,39.447,39.4149,39.4229,101900.0
2012-09-07 15:55:00,49.22,49.29,49.22,49.29,124400.0,39.4229,39.479,39.4229,39.479,124400.0
2012-09-10 09:30:00,49.27,49.27,49.11,49.19,19400.0,39.463,39.463,39.3348,39.3989,19400.0
2012-09-10 09:35:00,49.16,49.26,49.16,49.21,6400.0,39.3749,39.455,39.3749,39.4149,6400.0
2012-09-10 09:40:00,49.2,49.26,49.12,49.19,14300.0,39.4069,39.455,39.3428,39.3989,14300.0
2012-09-10 09:45:00,49.2,49.23,49.17,49.22,7200.0,39.4069,39.4309,39.3829,39.4229,7200.0
2012-09-10 09:50:00,49.23,49.28,49.21,49.25,6800.0,39.4309,39.471,39.4149,39.447,6800.0
2012-09-10 09:55:00,49.27,49.27,49.2,49.23,11500.0,39.463,39.463,39.4069,39.4309,11500.0
2012-09-10 10:00:00,49.25,49.25,49.15,49.17,10500.0,39.447,39.447,39.3669,39.3829,10500.0
2012-09-10 10:05:00,49.15,49.19,49.13,49.16,6600.0,39.3669,39.3989,39.3508,39.3749,6600.0
2012-09-10 10:10:00,49.15,49.22,49.12,49.14,12100.0,39.3669,39.4229,39.3428,39.3588,12100.0
2012-09-10 10:15:00,49.14,49.18,49.13,49.18,7000.0,39.3588,39.3909,39.3508,39.3909,7000.0
2012-09-10 10:20:00,49.18,49.21,49.17,49.21,12900.0,39.3909,39.4149,39.3829,39.4149,12900.0
2012-09-10 10:25:00,49.21,49.22,49.17,49.2,5600.0,39.4149,39.4229,39.3829,39.4069,5600.0
2012-09-10 10:30:00,49.18,49.18,49.14,49.16,6000.0,39.3909,39.3909,39.3588,39.3749,6000.0
2012-09-10 10:35:00,49.15,49.17,49.12,49.17,8600.0,39.3669,39.3829,39.3428,39.3829,8600.0
2012-09-10 10:40:00,49.18,49.18,49.14,49.14,7200.0,39.3909,39.3909,39.3588,39.3588,7200.0
2012-09-10 10:45:00,49.14,49.2,49.08,49.16,24800.0,39.3588,39.4069,39.3108,39.3749,24800.0
2012-09-10 10:50:00,49.16,49.17,49.16,49.17,3800.0,39.3749,39.3829,39.3749,39.3829,3800.0
2012-09-10 10:55:00,49.17,49.21,49.15,49.15,14100.0,39.3829,39.4149,39.3669,39.3669,14100.0
2012-09-10 11:00:00,49.15,49.17,49.14,49.16,4800.0,39.3669,39.3829,39.3588,39.3749,4800.0
2012-09-10 11:05:00,49.16,49.18,49.13,49.17,6700.0,39.3749,39.3909,39.3508,39.3829,6700.0
2012-09-10 11:10:00,49.17,49.24,49.15,49.24,20600.0,39.3829,39.4389,39.3669,39.4389,20600.0
2012-09-10 11:15:00,49.24,49.27,49.21,49.21,6900.0,39.4389,39.463,39.4149,39.4149,6900.0
2012-09-10 11:20:00,49.22,49.26,49.22,49.25,18400.0,39.4229,39.455,39.4229,39.447,18400.0
2012-09-10 11:25:00,49.26,49.3,49.25,49.28,13800.0,39.455,39.487,39.447,39.471,13800.0
2012-09-10 11:30:00,49.28,49.28,49.22,49.23,4300.0,39.471,39.471,39.4229,39.4309,4300.0
2012-09-10 11:35:00,49.23,49.24,49.22,49.24,1900.0,39.4309,39.4389,39.4229,39.4389,1900.0
2012-09-10 11:40:00,49.25,49.29,49.22,49.27,16200.0,39.447,39.479,39.4229,39.463,16200.0
2012-09-10 11:45:00,49.27,49.27,49.23,49.24,4100.0,39.463,39.463,39.4309,39.4389,4100.0
2012-09-10 11:50:00,49.25,49.25,49.24,49.25,3000.0,39.447,39.447,39.4389,39.447,3000.0
2012-09-10 11:55:00,49.25,49.25,49.21,49.22,3600.0,39.447,39.447,39.4149,39.4229,3600.0
2012-09-10 12:00:00,49.22,49.28,49.22,49.26,9000.0,39.4229,39.471,39.4229,39.455,9000.0
2012-09-10 12:05:00,49.26,49.28,49.24,49.24,6300.0,39.455,39.471,39.4389,39.4389,6300.0
2012-09-10 12:10:00,49.24,49.28,49.21,49.28,33900.0,39.4389,39.471,39.4149,39.471,33900.0
2012-09-10 12:15:00,49.28,49.29,49.23,49.23,9500.0,39.471,39.479,39.4309,39.4309,9500.0
2012-09-10 12:20:00,49.22,49.25,49.19,49.23,39400.0,39.4229,39.447,39.3989,39.4309,39400.0
2012-09-10 12:25:00,49.22,49.25,49.2,49.24,35100.0,39.4229,39.447,39.4069,39.4389,35100.0
2012-09-10 12:30:00,49.22,49.22,49.19,49.22,16500.0,39.4229,39.4229,39.3989,39.4229,16500.0
2012-09-10 12:35:00,49.22,49.27,49.22,49.25,22300.0,39.4229,39.463,39.4229,39.447,22300.0
2012-09-10 12:40:00,49.26,49.28,49.24,49.25,3500.0,39.455,39.471,39.4389,39.447,3500.0
2012-09-10 12:45:00,49.24,49.25,49.22,49.24,2400.0,39.4389,39.447,39.4229,39.4389,2400.0
2012-09-10 12:50:00,49.25,49.25,49.22,49.22,4100.0,39.447,39.447,39.4229,39.4229,4100.0
2012-09-10 12:55:00,49.22,49.23,49.2,49.21,4700.0,39.4229,39.4309,39.4069,39.4149,4700.0
2012-09-10 13:00:00,49.21,49.22,49.18,49.19,3000.0,39.4149,39.4229,39.3909,39.3989,3000.0
2012-09-10 13:05:00,49.19,49.21,49.19,49.19,1600.0,39.3989,39.4149,39.3989,39.3989,1600.0
2012-09-10 13:10:00,49.2,49.21,49.19,49.2,3500.0,39.4069,39.4149,39.3989,39.4069,3500.0
2012-09-10 13:15:00,49.2,49.2,49.18,49.2,3700.0,39.4069,39.4069,39.3909,39.4069,3700.0
2012-09-10 13:20:00,49.19,49.19,49.17,49.17,2500.0,39.3989,39.3989,39.3829,39.3829,2500.0
2012-09-10 13:25:00,49.17,49.18,49.16,49.16,2900.0,39.3829,39.3909,39.3749,39.3749,2900.0
2012-09-10 13:30:00,49.15,49.17,49.15,49.16,4600.0,39.3669,39.3829,39.3669,39.3749,4600.0
2012-09-10 13:35:00,49.16,49.18,49.14,49.17,5400.0,39.3749,39.3909,39.3588,39.3829,5400.0
2012-09-10 13:40:00,49.16,49.16,49.11,49.11,3100.0,39.3749,39.3749,39.3348,39.3348,3100.0
2012-09-10 13:45:00,49.1,49.11,49.08,49.08,1600.0,39.3268,39.3348,39.3108,39.3108,1600.0
2012-09-10 13:50:00,49.1,49.14,49.1,49.11,6400.0,39.3268,39.3588,39.3268,39.3348,6400.0
2012-09-10 13:55:00,49.1,49.1,49.07,49.07,7000.0,39.3268,39.3268,39.3028,39.3028,7000.0
2012-09-10 14:00:00,49.07,49.12,49.07,49.11,8100.0,39.3028,39.3428,39.3028,39.3348,8100.0
2012-09-10 14:05:00,49.11,49.12,49.1,49.1,1700.0,39.3348,39.3428,39.3268,39.3268,1700.0
2012-09-10 14:10:00,49.11,49.11,49.09,49.09,2300.0,39.3348,39.3348,39.3188,39.3188,2300.0
2012-09-10 14:15:00,49.09,49.14,49.09,49.12,4200.0,39.3188,39.3588,39.3188,39.3428,4200.0
2012-09-10 14:20:00,49.11,49.13,49.1,49.11,7000.0,39.3348,39.3508,39.3268,39.3348,7000.0
2012-09-10 14:25:00,49.11,49.12,49.07,49.07,6000.0,39.3348,39.3428,39.3028,39.3028,6000.0
2012-09-10 14:30:00,49.07,49.1,49.07,49.09,6500.0,39.3028,39.3268,39.3028,39.3188,6500.0
2012-09-10 14:35:00,49.08,49.08,49.0,49.0,11200.0,39.3108,39.3108,39.2467,39.2467,11200.0
2012-09-10 14:40:00,49.01,49.03,49.0,49.03,60700.0,39.2547,39.2707,39.2467,39.2707,60700.0
2012-09-10 14:45:00,49.02,49.06,49.02,49.06,3900.0,39.2627,39.2948,39.2627,39.2948,3900.0
2012-09-10 14:50:00,49.05,49.05,49.0,49.04,8100.0,39.2868,39.2868,39.2467,39.2788,8100.0
2012-09-10 14:55:00,49.04,49.08,49.04,49.05,3700.0,39.2788,39.3108,39.2788,39.2868,3700.0
2012-09-10 15:00:00,49.06,49.06,49.01,49.02,6600.0,39.2948,39.2948,39.2547,39.2627,6600.0
2012-09-10 15:05:00,49.02,49.03,48.98,48.99,12300.0,39.2627,39.2707,39.2307,39.2387,12300.0
2012-09-10 15:10:00,48.99,48.99,48.93,48.98,9600.0,39.2387,39.2387,39.1906,39.2307,9600.0
2012-09-10 15:15:00,48.97,48.97,48.93,48.93,3700.0,39.2227,39.2227,39.1906,39.1906,3700.0
2012-09-10 15:20:00,48.93,48.98,48.9,48.97,15800.0,39.1906,39.2307,39.1666,39.2227,15800.0
2012-09-10 15:25:00,48.98,49.02,48.95,48.97,14000.0,39.2307,39.2627,39.2067,39.2227,14000.0
2012-09-10 15:30:00,48.96,48.96,48.91,48.94,19000.0,39.2147,39.2147,39.1746,39.1987,19000.0
2012-09-10 15:35:00,48.93,48.95,48.92,48.95,12700.0,39.1906,39.2067,39.1826,39.2067,12700.0
2012-09-10 15:40:00,48.94,48.94,48.88,48.92,17900.0,39.1987,39.1987,39.1506,39.1826,17900.0
2012-09-10 15:45:00,48.91,48.91,48.86,48.87,26200.0,39.1746,39.1746,39.1346,39.1426,26200.0
2012-09-10 15:50:00,48.88,48.91,48.87,48.89,19100.0,39.1506,39.1746,39.1426,39.1586,19100.0
2012-09-10 15:55:00,48.9,48.9,48.86,48.86,35900.0,39.1666,39.1666,39.1346,39.1346,35900.0
2012-09-11 09:30:00,49.0,49.0,48.67,48.75,26700.0,39.2467,39.2467,38.9824,39.0465,26700.0
2012-09-11 09:35:00,48.77,48.92,48.74,48.86,18000.0,39.0625,39.1826,39.0385,39.1346,18000.0
2012-09-11 09:40:00,48.84,48.9,48.81,48.86,65800.0,39.1186,39.1666,39.0945,39.1346,65800.0
2012-09-11 09:45:00,48.85,48.91,48.85,48.87,19700.0,39.1266,39.1746,39.1266,39.1426,19700.0
2012-09-11 09:50:00,48.87,49.0,48.87,48.99,23100.0,39.1426,39.2467,39.1426,39.2387,23100.0
2012-09-11 09:55:00,48.99,48.99,48.92,48.94,3600.0,39.2387,39.2387,39.1826,39.1987,3600.0
2012-09-11 10:00:00,48.94,48.96,48.89,48.89,5700.0,39.1987,39.2147,39.1586,39.1586,5700.0
2012-09-11 10:05:00,48.91,48.95,48.91,48.92,6200.0,39.1746,39.2067,39.1746,39.1826,6200.0
2012-09-11 10:10:00,48.92,48.98,48.91,48.94,14100.0,39.1826,39.2307,39.1746,39.1987,14100.0
2012-09-11 10:15:00,48.93,48.94,48.88,48.88,6400.0,39.1906,39.1987,39.1506,39.1506,6400.0
2012-09-11 10:20:00,48.88,48.91,48.87,48.91,9100.0,39.1506,39.1746,39.1426,39.1746,9100.0
2012-09-11 10:25:00,48.92,48.97,48.9,48.97,10200.0,39.1826,39.2227,39.1666,39.2227,10200.0
2012-09-11 10:30:00,48.98,49.02,48.98,48.99,24100.0,39.2307,39.2627,39.2307,39.2387,24100.0
2012-09-11 10:35:00,49.0,49.03,48.98,49.01,13800.0,39.2467,39.2707,39.2307,39.2547,13800.0
2012-09-11 10:40:00,49.0,49.07,48.97,49.0,19300.0,39.2467,39.3028,39.2227,39.2467,19300.0
2012-09-11 10:45:00,49.0,49.03,48.97,48.99,33700.0,39.2467,39.2707,39.2227,39.2387,33700.0
2012-09-11 10:50:00,48.99,49.02,48.98,48.98,13600.0,39.2387,39.2627,39.2307,39.2307,13600.0
2012-09-11 10:55:00,48.99,49.02,48.99,49.0,7600.0,39.2387,39.2627,39.2387,39.2467,7600.0
2012-09-11 11:00:00,49.0,49.14,49.0,49.14,20200.0,39.2467,39.3588,39.2467,39.3588,20200.0
2012-09-11 11:05:00,49.14,49.2,49.14,49.16,18300.0,39.3588,39.4069,39.3588,39.3749,18300.0
2012-09-11 11:10:00,49.17,49.21,49.17,49.2,7200.0,39.3829,39.4149,39.3829,39.4069,7200.0
2012-09-11 11:15:00,49.2,49.25,49.19,49.22,13200.0,39.4069,39.447,39.3989,39.4229,13200.0
2012-09-11 11:20:00,49.23,49.24,49.21,49.22,6500.0,39.4309,39.4389,39.4149,39.4229,6500.0
2012-09-11 11:25:00,49.22,49.26,49.19,49.26,23000.0,39.4229,39.455,39.3989,39.455,23000.0
2012-09-11 11:30:00,49.27,49.28,49.25,49.28,8600.0,39.463,39.471,39.447,39.471,8600.0
2012-09-11 11:35:00,49.29,49.29,49.27,49.28,4100.0,39.479,39.479,39.463,39.471,4100.0
2012-09-11 11:40:00,49.28,49.29,49.26,49.27,6800.0,39.471,39.479,39.455,39.463,6800.0
2012-09-11 11:45:00,49.27,49.28,49.2,49.22,5900.0,39.463,39.471,39.4069,39.4229,5900.0
2012-09-11 11:50:00,49.22,49.22,49.19,49.19,9300.0,39.4229,39.4229,39.3989,39.3989,9300.0
2012-09-11 11:55:00,49.18,49.19,49.08,49.13,15300.0,39.3909,39.3989,39.3108,39.3508,15300.0
2012-09-11 12:00:00,49.13,49.15,49.12,49.15,5300.0,39.3508,39.3669,39.3428,39.3669,5300.0
2012-09-11 12:05:00,49.15,49.16,49.14,49.14,5200.0,39.3669,39.3749,39.3588,39.3588,5200.0
2012-09-11 12:10:00,49.14,49.15,49.05,49.05,9600.0,39.3588,39.3669,39.2868,39.2868,9600.0
2012-09-11 12:15:00,49.06,49.07,49.03,49.03,2700.0,39.2948,39.3028,39.2707,39.2707,2700.0
2012-09-11 12:20:00,49.05,49.08,49.04,49.06,5600.0,39.2868,39.3108,39.2788,39.2948,5600.0
2012-09-11 12:25:00,49.07,49.09,49.07,49.09,5600.0,39.3028,39.3188,39.3028,39.3188,5600.0
2012-09-11 12:30:00,49.08,49.09,49.07,49.09,6600.0,39.3108,39.3188,39.3028,39.3188,6600.0
2012-09-11 12:35:00,49.08,49.09,49.07,49.09,6100.0,39.3108,39.3188,39.3028,39.3188,6100.0
2012-09-11 12:40:00,49.08,49.1,49.07,49.09,3600.0,39.3108,39.3268,39.3028,39.3188,3600.0
2012-09-11 12:45:00,49.09,49.09,49.06,49.07,8700.0,39.3188,39.3188,39.2948,39.3028,8700.0
2012-09-11 12:50:00,49.09,49.14,49.06,49.12,11900.0,39.3188,39.3588,39.2948,39.3428,11900.0
2012-09-11 12:55:00,49.13,49.18,49.12,49.17,5800.0,39.3508,39.3909,39.3428,39.3829,5800.0
2012-09-11 13:00:00,49.17,49.21,49.17,49.21,9900.0,39.3829,39.4149,39.3829,39.4149,9900.0
2012-09-11 13:05:00,49.2,49.23,49.19,49.19,54700.0,39.4069,39.4309,39.3989,39.3989,54700.0
2012-09-11 13:10:00,49.2,49.23,49.14,49.21,31100.0,39.4069,39.4309,39.3588,39.4149,31100.0
2012-09-11 13:15:00,49.21,49.28,49.21,49.26,15100.0,39.4149,39.471,39.4149,39.455,15100.0
2012-09-11 13:20:00,49.27,49.28,49.27,49.27,3200.0,39.463,39.471,39.463,39.463,3200.0
2012-09-11 13:25:00,49.25,49.27,49.22,49.22,11300.0,39.447,39.463,39.4229,39.4229,11300.0
2012-09-11 13:30:00,49.21,49.24,49.2,49.24,52600.0,39.4149,39.4389,39.4069,39.4389,52600.0
2012-09-11 13:35:00,49.23,49.25,49.22,49.24,6700.0,39.4309,39.447,39.4229,39.4389,6700.0
2012-09-11 13:40:00,49.24,49.25,49.22,49.25,56100.0,39.4389,39.447,39.4229,39.447,56100.0
2012-09-11 13:45:00,49.25,49.3,49.25,49.28,4500.0,39.447,39.487,39.447,39.471,4500.0
2012-09-11 13:50:00,49.29,49.29,49.26,49.27,8000.0,39.479,39.479,39.455,39.463,8000.0
2012-09-11 13:55:00,49.27,49.27,49.25,49.25,4000.0,39.463,39.463,39.447,39.447,4000.0
2012-09-11 14:00:00,49.23,49.25,49.23,49.24,8100.0,39.4309,39.447,39.4309,39.4389,8100.0
2012-09-11 14:05:00,49.24,49.25,49.2,49.21,41500.0,39.4389,39.447,39.4069,39.4149,41500.0
2012-09-11 14:10:00,49.21,49.21,49.17,49.17,76700.0,39.4149,39.4149,39.3829,39.3829,76700.0
2012-09-11 14:15:00,49.18,49.2,49.17,49.19,11400.0,39.3909,39.4069,39.3829,39.3989,11400.0
2012-09-11 14:20:00,49.2,49.26,49.19,49.25,7900.0,39.4069,39.455,39.3989,39.447,7900.0
2012-09-11 14:25:00,49.24,49.26,49.22,49.25,4500.0,39.4389,39.455,39.4229,39.447,4500.0
2012-09-11 14:30:00,49.26,49.28,49.25,49.25,4000.0,39.455,39.471,39.447,39.447,4000.0
2012-09-11 14:35:00,49.25,49.26,49.22,49.23,4500.0,39.447,39.455,39.4229,39.4309,4500.0
2012-09-11 14:40:00,49.22,49.23,49.21,49.22,6000.0,39.4229,39.4309,39.4149,39.4229,6000.0
2012-09-11 14:45:00,49.22,49.23,49.13,49.13,23800.0,39.4229,39.4309,39.3508,39.3508,23800.0
2012-09-11 14:50:00,49.14,49.18,49.14,49.17,6100.0,39.3588,39.3909,39.3588,39.3829,6100.0
2012-09-11 14:55:00,49.18,49.2,49.17,49.2,9600.0,39.3909,39.4069,39.3829,39.4069,9600.0
2012-09-11 15:00:00,49.2,49.21,49.19,49.21,8700.0,39.4069,39.4149,39.3989,39.4149,8700.0
2012-09-11 15:05:00,49.21,49.26,49.21,49.26,14200.0,39.4149,39.455,39.4149,39.455,14200.0
2012-09-11 15:10:00,49.26,49.27,49.26,49.27,8100.0,39.455,39.463,39.455,39.463,8100.0
2012-09-11 15:15:00,49.26,49.28,49.22,49.26,17400.0,39.455,39.471,39.4229,39.455,17400.0
2012-09-11 15:20:00,49.25,49.25,49.21,49.25,34300.0,39.447,39.447,39.4149,39.447,34300.0
2012-09-11 15:25:00,49.25,49.3,49.22,49.22,50900.0,39.447,39.487,39.4229,39.4229,50900.0
2012-09-11 15:30:00,49.22,49.26,49.19,49.22,50100.0,39.4229,39.455,39.3989,39.4229,50100.0
2012-09-11 15:35:00,49.23,49.24,49.21,49.22,24200.0,39.4309,39.4389,39.4149,39.4229,24200.0
2012-09-11 15:40:00,49.23,49.26,49.22,49.23,44800.0,39.4309,39.455,39.4229,39.4309,44800.0
2012-09-11 15:45:00,49.23,49.29,49.22,49.24,49300.0,39.4309,39.479,39.4229,39.4389,49300.0
2012-09-11 15:50:00,49.25,49.26,49.23,49.25,46100.0,39.447,39.455,39.4309,39.447,46100.0
2012-09-11 15:55:00,49.25,49.25,49.19,49.2,128600.0,39.447,39.447,39.3989,39.4069,128600.0
2012-09-12 09:30:00,48.9,49.11,48.9,49.04,16500.0,39.3728,39.5419,39.3728,39.4855,16500.0
2012-09-12 09:35:00,49.08,49.26,49.04,49.15,8100.0,39.5177,39.6627,39.4855,39.5741,8100.0
2012-09-12 09:40:00,49.17,49.24,49.03,49.06,68800.0,39.5902,39.6466,39.4775,39.5016,68800.0
2012-09-12 09:45:00,49.06,49.07,48.94,49.03,11600.0,39.5016,39.5097,39.405,39.4775,11600.0
2012-09-12 09:50:00,49.04,49.08,49.0,49.0,21700.0,39.4855,39.5177,39.4533,39.4533,21700.0
2012-09-12 09:55:00,49.01,49.06,49.01,49.05,6400.0,39.4614,39.5016,39.4614,39.4936,6400.0
2012-09-12 10:00:00,49.07,49.1,49.01,49.01,9500.0,39.5097,39.5338,39.4614,39.4614,9500.0
2012-09-12 10:05:00,49.02,49.13,49.01,49.13,13900.0,39.4694,39.558,39.4614,39.558,13900.0
2012-09-12 10:10:00,49.14,49.17,49.1,49.14,7200.0,39.566,39.5902,39.5338,39.566,7200.0
2012-09-12 10:15:00,49.15,49.16,49.13,49.14,4400.0,39.5741,39.5821,39.558,39.566,4400.0
2012-09-12 10:20:00,49.15,49.15,49.1,49.15,8300.0,39.5741,39.5741,39.5338,39.5741,8300.0
2012-09-12 10:25:00,49.14,49.14,49.05,49.09,8800.0,39.566,39.566,39.4936,39.5258,8800.0
2012-09-12 10:30:00,49.08,49.08,49.01,49.01,26200.0,39.5177,39.5177,39.4614,39.4614,26200.0
2012-09-12 10:35:00,49.01,49.06,49.01,49.02,8400.0,39.4614,39.5016,39.4614,39.4694,8400.0
2012-09-12 10:40:00,49.03,49.08,48.98,49.08,9000.0,39.4775,39.5177,39.4372,39.5177,9000.0
2012-09-12 10:45:00,49.08,49.11,49.05,49.1,10600.0,39.5177,39.5419,39.4936,39.5338,10600.0
2012-09-12 10:50:00,49.09,49.15,49.09,49.15,28400.0,39.5258,39.5741,39.5258,39.5741,28400.0
2012-09-12 10:55:00,49.15,49.16,49.11,49.15,11800.0,39.5741,39.5821,39.5419,39.5741,11800.0
2012-09-12 11:00:00,49.15,49.16,49.14,49.15,15300.0,39.5741,39.5821,39.566,39.5741,15300.0
2012-09-12 11:05:00,49.15,49.16,49.13,49.15,13600.0,39.5741,39.5821,39.558,39.5741,13600.0
2012-09-12 11:10:00,49.15,49.15,49.12,49.15,4400.0,39.5741,39.5741,39.5499,39.5741,4400.0
2012-09-12 11:15:00,49.15,49.16,49.14,49.14,14100.0,39.5741,39.5821,39.566,39.566,14100.0
2012-09-12 11:20:00,49.15,49.2,49.15,49.19,26100.0,39.5741,39.6144,39.5741,39.6063,26100.0
2012-09-12 11:25:00,49.18,49.18,49.12,49.16,37300.0,39.5982,39.5982,39.5499,39.5821,37300.0
2012-09-12 11:30:00,49.16,49.18,49.15,49.18,20400.0,39.5821,39.5982,39.5741,39.5982,20400.0
2012-09-12 11:35:00,49.19,49.22,49.19,49.22,7300.0,39.6063,39.6305,39.6063,39.6305,7300.0
2012-09-12 11:40:00,49.21,49.21,49.14,49.15,33100.0,39.6224,39.6224,39.566,39.5741,33100.0
2012-09-12 11:45:00,49.14,49.16,49.12,49.15,9400.0,39.566,39.5821,39.5499,39.5741,9400.0
2012-09-12 11:50:00,49.15,49.2,49.15,49.2,16300.0,39.5741,39.6144,39.5741,39.6144,16300.0
2012-09-12 11:55:00,49.21,49.26,49.14,49.25,24800.0,39.6224,39.6627,39.566,39.6546,24800.0
2012-09-12 12:00:00,49.24,49.29,49.2,49.2,13600.0,39.6466,39.6868,39.6144,39.6144,13600.0
2012-09-12 12:05:00,49.2,49.21,49.12,49.12,32700.0,39.6144,39.6224,39.5499,39.5499,32700.0
2012-09-12 12:10:00,49.12,49.16,49.11,49.16,9200.0,39.5499,39.5821,39.5419,39.5821,9200.0
2012-09-12 12:15:00,49.15,49.28,49.15,49.28,14700.0,39.5741,39.6788,39.5741,39.6788,14700.0
2012-09-12 12:20:00,49.28,49.29,49.28,49.29,1700.0,39.6788,39.6868,39.6788,39.6868,1700.0
2012-09-12 12:25:00,49.3,49.3,49.27,49.28,64900.0,39.6949,39.6949,39.6707,39.6788,64900.0
2012-09-12 12:30:00,49.29,49.33,49.28,49.3,35800.0,39.6868,39.719,39.6788,39.6949,35800.0
2012-09-12 12:35:00,49.3,49.31,49.3,49.3,4400.0,39.6949,39.7029,39.6949,39.6949,4400.0
2012-09-12 12:40:00,49.3,49.31,49.3,49.31,28100.0,39.6949,39.7029,39.6949,39.7029,28100.0
2012-09-12 12:45:00,49.3,49.31,49.3,49.3,11200.0,39.6949,39.7029,39.6949,39.6949,11200.0
2012-09-12 12:50:00,49.3,49.3,49.28,49.3,10800.0,39.6949,39.6949,39.6788,39.6949,10800.0
2012-09-12 12:55:00,49.3,49.3,49.28,49.3,14800.0,39.6949,39.6949,39.6788,39.6949,14800.0
2012-09-12 13:00:00,49.3,49.34,49.3,49.3,36900.0,39.6949,39.7271,39.6949,39.6949,36900.0
2012-09-12 13:05:00,49.3,49.33,49.3,49.31,18900.0,39.6949,39.719,39.6949,39.7029,18900.0
2012-09-12 13:10:00,49.3,49.3,49.25,49.27,31300.0,39.6949,39.6949,39.6546,39.6707,31300.0
2012-09-12 13:15:00,49.28,49.3,49.24,49.25,15700.0,39.6788,39.6949,39.6466,39.6546,15700.0
2012-09-12 13:20:00,49.25,49.3,49.25,49.27,4900.0,39.6546,39.6949,39.6546,39.6707,4900.0
2012-09-12 13:25:00,49.26,49.3,49.25,49.28,11200.0,39.6627,39.6949,39.6546,39.6788,11200.0
2012-09-12 13:30:00,49.28,49.3,49.28,49.28,6200.0,39.6788,39.6949,39.6788,39.6788,6200.0
2012-09-12 13:35:00,49.29,49.3,49.24,49.25,43600.0,39.6868,39.6949,39.6466,39.6546,43600.0
2012-09-12 13:40:00,49.25,49.3,49.25,49.3,12800.0,39.6546,39.6949,39.6546,39.6949,12800.0
2012-09-12 13:45:00,49.3,49.31,49.29,49.3,53900.0,39.6949,39.7029,39.6868,39.6949,53900.0
2012-09-12 13:50:00,49.31,49.36,49.29,49.34,74700.0,39.7029,39.7432,39.6868,39.7271,74700.0
2012-09-12 13:55:00,49.34,49.34,49.29,49.29,59900.0,39.7271,39.7271,39.6868,39.6868,59900.0
2012-09-12 14:00:00,49.3,49.34,49.3,49.3,10500.0,39.6949,39.7271,39.6949,39.6949,10500.0
2012-09-12 14:05:00,49.3,49.3,49.27,49.3,17700.0,39.6949,39.6949,39.6707,39.6949,17700.0
2012-09-12 14:10:00,49.3,49.3,49.3,49.3,11300.0,39.6949,39.6949,39.6949,39.6949,11300.0
2012-09-12 14:15:00,49.29,49.31,49.29,49.29,14500.0,39.6868,39.7029,39.6868,39.6868,14500.0
2012-09-12 14:20:00,49.28,49.32,49.27,49.29,9900.0,39.6788,39.711,39.6707,39.6868,9900.0
2012-09-12 14:25:00,49.29,49.3,49.25,49.27,6700.0,39.6868,39.6949,39.6546,39.6707,6700.0
2012-09-12 14:30:00,49.27,49.31,49.27,49.3,8900.0,39.6707,39.7029,39.6707,39.6949,8900.0
2012-09-12 14:35:00,49.3,49.3,49.23,49.23,5800.0,39.6949,39.6949,39.6385,39.6385,5800.0
2012-09-12 14:40:00,49.22,49.22,49.18,49.19,4900.0,39.6305,39.6305,39.5982,39.6063,4900.0
2012-09-12 14:45:00,49.19,49.24,49.18,49.18,8500.0,39.6063,39.6466,39.5982,39.5982,8500.0
2012-09-12 14:50:00,49.18,49.28,49.18,49.26,11100.0,39.5982,39.6788,39.5982,39.6627,11100.0
2012-09-12 14:55:00,49.25,49.26,49.2,49.21,7500.0,39.6546,39.6627,39.6144,39.6224,7500.0
2012-09-12 15:00:00,49.2,49.21,49.12,49.16,15300.0,39.6144,39.6224,39.5499,39.5821,15300.0
2012-09-12 15:05:00,49.15,49.21,49.14,49.21,10400.0,39.5741,39.6224,39.566,39.6224,10400.0
2012-09-12 15:10:00,49.2,49.21,49.13,49.17,6500.0,39.6144,39.6224,39.558,39.5902,6500.0
2012-09-12 15:15:00,49.16,49.22,49.16,49.19,15500.0,39.5821,39.6305,39.5821,39.6063,15500.0
2012-09-12 15:20:00,49.19,49.23,49.19,49.22,10200.0,39.6063,39.6385,39.6063,39.6305,10200.0
2012-09-12 15:25:00,49.22,49.26,49.21,49.26,15200.0,39.6305,39.6627,39.6224,39.6627,15200.0
2012-09-12 15:30:00,49.26,49.28,49.24,49.28,37800.0,39.6627,39.6788,39.6466,39.6788,37800.0
2012-09-12 15:35:00,49.29,49.3,49.27,49.28,43800.0,39.6868,39.6949,39.6707,39.6788,43800.0
2012-09-12 15:40:00,49.28,49.32,49.28,49.3,45900.0,39.6788,39.711,39.6788,39.6949,45900.0
2012-09-12 15:45:00,49.3,49.3,49.26,49.28,56000.0,39.6949,39.6949,39.6627,39.6788,56000.0
2012-09-12 15:50:00,49.27,49.31,49.26,49.31,51000.0,39.6707,39.7029,39.6627,39.7029,51000.0
2012-09-12 15:55:00,49.3,49.39,49.3,49.39,129400.0,39.6949,39.7673,39.6949,39.7673,129400.0
2012-09-13 09:30:00,49.14,49.5,49.14,49.47,34100.0,39.566,39.8559,39.566,39.8317,34100.0
2012-09-13 09:35:00,49.45,49.5,49.43,49.48,8500.0,39.8156,39.8559,39.7995,39.8398,8500.0
2012-09-13 09:40:00,49.47,49.5,49.42,49.49,13300.0,39.8317,39.8559,39.7915,39.8479,13300.0
2012-09-13 09:45:00,49.49,49.5,49.42,49.44,16800.0,39.8479,39.8559,39.7915,39.8076,16800.0
2012-09-13 09:50:00,49.44,49.47,49.4,49.41,6400.0,39.8076,39.8317,39.7754,39.7834,6400.0
2012-09-13 09:55:00,49.4,49.46,49.39,49.44,4300.0,39.7754,39.8237,39.7673,39.8076,4300.0
2012-09-13 10:00:00,49.44,49.47,49.41,49.47,11000.0,39.8076,39.8317,39.7834,39.8317,11000.0
2012-09-13 10:05:00,49.47,49.47,49.33,49.33,8000.0,39.8317,39.8317,39.719,39.719,8000.0
2012-09-13 10:10:00,49.32,49.42,49.32,49.41,19300.0,39.711,39.7915,39.711,39.7834,19300.0
2012-09-13 10:15:00,49.41,49.43,49.37,49.38,20900.0,39.7834,39.7995,39.7512,39.7593,20900.0
2012-09-13 10:20:00,49.38,49.42,49.37,49.37,9800.0,39.7593,39.7915,39.7512,39.7512,9800.0
2012-09-13 10:25:00,49.38,49.39,49.35,49.36,9900.0,39.7593,39.7673,39.7351,39.7432,9900.0
2012-09-13 10:30:00,49.36,49.39,49.33,49.33,16200.0,39.7432,39.7673,39.719,39.719,16200.0
2012-09-13 10:35:00,49.33,49.41,49.33,49.36,33400.0,39.719,39.7834,39.719,39.7432,33400.0
2012-09-13 10:40:00,49.36,49.47,49.36,49.47,39800.0,39.7432,39.8317,39.7432,39.8317,39800.0
2012-09-13 10:45:00,49.47,49.53,49.4,49.53,52200.0,39.8317,39.8801,39.7754,39.8801,52200.0
2012-09-13 10:50:00,49.52,49.56,49.51,49.52,8100.0,39.872,39.9042,39.864,39.872,8100.0
2012-09-13 10:55:00,49.53,49.57,49.53,49.55,5000.0,39.8801,39.9123,39.8801,39.8962,5000.0
2012-09-13 11:00:00,49.55,49.67,49.54,49.64,21000.0,39.8962,39.9928,39.8881,39.9686,21000.0
2012-09-13 11:05:00,49.63,49.71,49.63,49.71,13900.0,39.9606,40.025,39.9606,40.025,13900.0
2012-09-13 11:10:00,49.71,49.73,49.6,49.63,16000.0,40.025,40.0411,39.9364,39.9606,16000.0
2012-09-13 11:15:00,49.63,49.66,49.63,49.63,9700.0,39.9606,39.9847,39.9606,39.9606,9700.0
2012-09-13 11:20:00,49.64,49.68,49.62,49.66,11200.0,39.9686,40.0008,39.9525,39.9847,11200.0
2012-09-13 11:25:00,49.66,49.67,49.63,49.66,7700.0,39.9847,39.9928,39.9606,39.9847,7700.0
2012-09-13 11:30:00,49.66,49.69,49.61,49.61,21800.0,39.9847,40.0089,39.9445,39.9445,21800.0
2012-09-13 11:35:00,49.61,49.62,49.51,49.51,13300.0,39.9445,39.9525,39.864,39.864,13300.0
2012-09-13 11:40:00,49.52,49.64,49.52,49.62,16700.0,39.872,39.9686,39.872,39.9525,16700.0
2012-09-13 11:45:00,49.62,49.64,49.62,49.63,12600.0,39.9525,39.9686,39.9525,39.9606,12600.0
2012-09-13 11:50:00,49.64,49.65,49.61,49.61,15700.0,39.9686,39.9767,39.9445,39.9445,15700.0
2012-09-13 11:55:00,49.6,49.61,49.56,49.57,16900.0,39.9364,39.9445,39.9042,39.9123,16900.0
2012-09-13 12:00:00,49.57,49.6,49.57,49.59,8400.0,39.9123,39.9364,39.9123,39.9284,8400.0
2012-09-13 12:05:00,49.58,49.62,49.58,49.61,11700.0,39.9203,39.9525,39.9203,39.9445,11700.0
2012-09-13 12:10:00,49.61,49.62,49.51,49.51,8300.0,39.9445,39.9525,39.864,39.864,8300.0
2012-09-13 12:15:00,49.51,49.6,49.5,49.58,14300.0,39.864,39.9364,39.8559,39.9203,14300.0
2012-09-13 12:20:00,49.58,49.62,49.57,49.59,22300.0,39.9203,39.9525,39.9123,39.9284,22300.0
2012-09-13 12:25:00,49.58,49.59,49.56,49.59,12100.0,39.9203,39.9284,39.9042,39.9284,12100.0
2012-09-13 12:30:00,49.58,49.88,49.53,49.77,45700.0,39.9203,40.1619,39.8801,40.0733,45700.0
2012-09-13 12:35:00,49.75,49.76,49.59,49.73,36300.0,40.0572,40.0652,39.9284,40.0411,36300.0
2012-09-13 12:40:00,49.72,49.93,49.72,49.8,23100.0,40.033,40.2021,40.033,40.0975,23100.0
2012-09-13 12:45:00,49.82,49.86,49.72,49.77,22900.0,40.1136,40.1458,40.033,40.0733,22900.0
2012-09-13 12:50:00,49.77,49.8,49.74,49.79,20700.0,40.0733,40.0975,40.0491,40.0894,20700.0
2012-09-13 12:55:00,49.79,49.9,49.79,49.82,27700.0,40.0894,40.178,40.0894,40.1136,27700.0
2012-09-13 13:00:00,49.82,49.91,49.82,49.85,16800.0,40.1136,40.186,40.1136,40.1377,16800.0
2012-09-13 13:05:00,49.86,49.92,49.85,49.89,29100.0,40.1458,40.1941,40.1377,40.1699,29100.0
2012-09-13 13:10:00,49.88,49.9,49.8,49.83,21500.0,40.1619,40.178,40.0975,40.1216,21500.0
2012-09-13 13:15:00,49.83,49.92,49.82,49.87,18800.0,40.1216,40.1941,40.1136,40.1538,18800.0
2012-09-13 13:20:00,49.88,49.94,49.88,49.91,15300.0,40.1619,40.2102,40.1619,40.186,15300.0
2012-09-13 13:25:00,49.91,49.97,49.91,49.96,10200.0,40.186,40.2343,40.186,40.2263,10200.0
2012-09-13 13:30:00,49.97,50.0,49.97,50.0,42900.0,40.2343,40.2585,40.2343,40.2585,42900.0
2012-09-13 13:35:00,49.99,50.04,49.98,50.04,77000.0,40.2504,40.2907,40.2424,40.2907,77000.0
2012-09-13 13:40:00,50.04,50.05,50.0,50.0,9700.0,40.2907,40.2987,40.2585,40.2585,9700.0
2012-09-13 13:45:00,50.0,50.03,50.0,50.0,31800.0,40.2585,40.2826,40.2585,40.2585,31800.0
2012-09-13 13:50:00,50.0,50.03,49.98,50.02,13300.0,40.2585,40.2826,40.2424,40.2746,13300.0
2012-09-13 13:55:00,50.02,50.03,49.98,49.98,13300.0,40.2746,40.2826,40.2424,40.2424,13300.0
2012-09-13 14:00:00,49.99,50.07,49.98,50.07,31600.0,40.2504,40.3148,40.2424,40.3148,31600.0
2012-09-13 14:05:00,50.06,50.06,50.01,50.05,95400.0,40.3068,40.3068,40.2665,40.2987,95400.0
2012-09-13 14:10:00,50.05,50.1,50.04,50.1,13200.0,40.2987,40.339,40.2907,40.339,13200.0
2012-09-13 14:15:00,50.09,50.1,50.05,50.09,24500.0,40.331,40.339,40.2987,40.331,24500.0
2012-09-13 14:20:00,50.09,50.16,50.09,50.14,25800.0,40.331,40.3873,40.331,40.3712,25800.0
2012-09-13 14:25:00,50.17,50.3,50.17,50.22,56000.0,40.3954,40.5,40.3954,40.4356,56000.0
2012-09-13 14:30:00,50.22,50.23,50.15,50.16,34800.0,40.4356,40.4437,40.3793,40.3873,34800.0
2012-09-13 14:35:00,50.14,50.2,50.1,50.13,30200.0,40.3712,40.4195,40.339,40.3632,30200.0
2012-09-13 14:40:00,50.12,50.15,50.1,50.15,22000.0,40.3551,40.3793,40.339,40.3793,22000.0
2012-09-13 14:45:00,50.15,50.19,50.14,50.16,13200.0,40.3793,40.4115,40.3712,40.3873,13200.0
2012-09-13 14:50:00,50.16,50.16,50.08,50.09,18900.0,40.3873,40.3873,40.3229,40.331,18900.0
2012-09-13 14:55:00,50.09,50.1,50.04,50.04,17900.0,40.331,40.339,40.2907,40.2907,17900.0
2012-09-13 15:00:00,50.05,50.07,50.01,50.03,24900.0,40.2987,40.3148,40.2665,40.2826,24900.0
2012-09-13 15:05:00,50.03,50.09,50.03,50.07,27900.0,40.2826,40.331,40.2826,40.3148,27900.0
2012-09-13 15:10:00,50.07,50.13,50.04,50.07,43400.0,40.3148,40.3632,40.2907,40.3148,43400.0
2012-09-13 15:15:00,50.07,50.08,50.04,50.07,29000.0,40.3148,40.3229,40.2907,40.3148,29000.0
2012-09-13 15:20:00,50.05,50.14,50.05,50.14,33400.0,40.2987,40.3712,40.2987,40.3712,33400.0
2012-09-13 15:25:00,50.14,50.15,50.1,50.12,25600.0,40.3712,40.3793,40.339,40.3551,25600.0
2012-09-13 15:30:00,50.12,50.2,50.1,50.12,42000.0,40.3551,40.4195,40.339,40.3551,42000.0
2012-09-13 15:35:00,50.13,50.22,50.11,50.2,49500.0,40.3632,40.4356,40.3471,40.4195,49500.0
2012-09-13 15:40:00,50.21,50.22,50.13,50.14,44900.0,40.4276,40.4356,40.3632,40.3712,44900.0
2012-09-13 15:45:00,50.13,50.15,50.1,50.13,47400.0,40.3632,40.3793,40.339,40.3632,47400.0
2012-09-13 15:50:00,50.12,50.13,50.04,50.05,52600.0,40.3551,40.3632,40.2907,40.2987,52600.0
2012-09-13 15:55:00,50.06,50.11,50.04,50.11,194000.0,40.3068,40.3471,40.2907,40.3471,194000.0
2012-09-14 09:30:00,50.0,50.03,49.79,49.94,51900.0,40.2585,40.2826,40.0894,40.2102,51900.0
2012-09-14 09:35:00,49.95,50.02,49.83,49.92,17400.0,40.2182,40.2746,40.1216,40.1941,17400.0
2012-09-14 09:40:00,49.91,50.1,49.9,50.06,13900.0,40.186,40.339,40.178,40.3068,13900.0
2012-09-14 09:45:00,50.06,50.12,49.97,50.11,27700.0,40.3068,40.3551,40.2343,40.3471,27700.0
2012-09-14 09:50:00,50.09,50.18,50.07,50.13,24000.0,40.331,40.4034,40.3148,40.3632,24000.0
2012-09-14 09:55:00,50.15,50.19,50.09,50.16,27900.0,40.3793,40.4115,40.331,40.3873,27900.0
2012-09-14 10:00:00,50.16,50.18,50.07,50.17,25400.0,40.3873,40.4034,40.3148,40.3954,25400.0
2012-09-14 10:05:00,50.17,50.17,50.08,50.1,23300.0,40.3954,40.3954,40.3229,40.339,23300.0
2012-09-14 10:10:00,50.13,50.25,50.12,50.23,29300.0,40.3632,40.4598,40.3551,40.4437,29300.0
2012-09-14 10:15:00,50.23,50.25,50.2,50.25,30100.0,40.4437,40.4598,40.4195,40.4598,30100.0
2012-09-14 10:20:00,50.25,50.32,50.23,50.23,38000.0,40.4598,40.5161,40.4437,40.4437,38000.0
2012-09-14 10:25:00,50.22,50.25,50.19,50.22,18800.0,40.4356,40.4598,40.4115,40.4356,18800.0
2012-09-14 10:30:00,50.23,50.28,50.15,50.23,71900.0,40.4437,40.4839,40.3793,40.4437,71900.0
2012-09-14 10:35:00,50.22,50.25,50.19,50.2,76000.0,40.4356,40.4598,40.4115,40.4195,76000.0
2012-09-14 10:40:00,50.2,50.2,50.11,50.11,23800.0,40.4195,40.4195,40.3471,40.3471,23800.0
2012-09-14 10:45:00,50.09,50.15,50.09,50.15,13600.0,40.331,40.3793,40.331,40.3793,13600.0
2012-09-14 10:50:00,50.14,50.22,50.14,50.19,20800.0,40.3712,40.4356,40.3712,40.4115,20800.0
2012-09-14 10:55:00,50.19,50.24,50.19,50.2,45000.0,40.4115,40.4517,40.4115,40.4195,45000.0
2012-09-14 11:00:00,50.2,50.3,50.19,50.2,30400.0,40.4195,40.5,40.4115,40.4195,30400.0
2012-09-14 11:05:00,50.2,50.21,50.16,50.19,24100.0,40.4195,40.4276,40.3873,40.4115,24100.0
2012-09-14 11:10:00,50.2,50.25,50.19,50.24,29000.0,40.4195,40.4598,40.4115,40.4517,29000.0
2012-09-14 11:15:00,50.23,50.29,50.22,50.27,37400.0,40.4437,40.492,40.4356,40.4759,37400.0
2012-09-14 11:20:00,50.27,50.34,50.27,50.32,15700.0,40.4759,40.5322,40.4759,40.5161,15700.0
2012-09-14 11:25:00,50.33,50.39,50.32,50.38,30500.0,40.5242,40.5725,40.5161,40.5645,30500.0
2012-09-14 11:30:00,50.38,50.43,50.38,50.43,25100.0,40.5645,40.6047,40.5645,40.6047,25100.0
2012-09-14 11:35:00,50.43,50.47,50.43,50.45,10300.0,40.6047,40.6369,40.6047,40.6208,10300.0
2012-09-14 11:40:00,50.46,50.47,50.45,50.45,7200.0,40.6289,40.6369,40.6208,40.6208,7200.0
2012-09-14 11:45:00,50.46,50.48,50.39,50.39,21400.0,40.6289,40.645,40.5725,40.5725,21400.0
2012-09-14 11:50:00,50.4,50.4,50.36,50.38,14500.0,40.5806,40.5806,40.5483,40.5645,14500.0
2012-09-14 11:55:00,50.39,50.4,50.36,50.37,13700.0,40.5725,40.5806,40.5483,40.5564,13700.0
2012-09-14 12:00:00,50.37,50.4,50.36,50.39,15400.0,40.5564,40.5806,40.5483,40.5725,15400.0
2012-09-14 12:05:00,50.39,50.41,50.39,50.4,6500.0,40.5725,40.5886,40.5725,40.5806,6500.0
2012-09-14 12:10:00,50.4,50.41,50.39,50.4,6600.0,40.5806,40.5886,40.5725,40.5806,6600.0
2012-09-14 12:15:00,50.4,50.41,50.38,50.41,5400.0,40.5806,40.5886,40.5645,40.5886,5400.0
2012-09-14 12:20:00,50.41,50.44,50.4,50.42,11700.0,40.5886,40.6128,40.5806,40.5967,11700.0
2012-09-14 12:25:00,50.43,50.45,50.42,50.44,10400.0,40.6047,40.6208,40.5967,40.6128,10400.0
2012-09-14 12:30:00,50.44,50.45,50.42,50.45,13700.0,40.6128,40.6208,40.5967,40.6208,13700.0
2012-09-14 12:35:00,50.44,50.45,50.44,50.45,8500.0,40.6128,40.6208,40.6128,40.6208,8500.0
2012-09-14 12:40:00,50.45,50.48,50.44,50.44,11400.0,40.6208,40.645,40.6128,40.6128,11400.0
2012-09-14 12:45:00,50.44,50.44,50.41,50.41,3700.0,40.6128,40.6128,40.5886,40.5886,3700.0
2012-09-14 12:50:00,50.41,50.47,50.4,50.45,9900.0,40.5886,40.6369,40.5806,40.6208,9900.0
2012-09-14 12:55:00,50.45,50.45,50.36,50.38,9600.0,40.6208,40.6208,40.5483,40.5645,9600.0
2012-09-14 13:00:00,50.37,50.38,50.34,50.37,7900.0,40.5564,40.5645,40.5322,40.5564,7900.0
2012-09-14 13:05:00,50.37,50.39,50.36,50.38,7600.0,40.5564,40.5725,40.5483,40.5645,7600.0
2012-09-14 13:10:00,50.37,50.37,50.33,50.33,8000.0,40.5564,40.5564,40.5242,40.5242,8000.0
2012-09-14 13:15:00,50.32,50.32,50.27,50.27,11200.0,40.5161,40.5161,40.4759,40.4759,11200.0
2012-09-14 13:20:00,50.27,50.28,50.18,50.18,10800.0,40.4759,40.4839,40.4034,40.4034,10800.0
2012-09-14 13:25:00,50.18,50.18,50.13,50.15,17000.0,40.4034,40.4034,40.3632,40.3793,17000.0
2012-09-14 13:30:00,50.14,50.23,50.13,50.16,19800.0,40.3712,40.4437,40.3632,40.3873,19800.0
2012-09-14 13:35:00,50.18,50.18,50.11,50.11,50600.0,40.4034,40.4034,40.3471,40.3471,50600.0
2012-09-14 13:40:00,50.12,50.15,50.11,50.15,11300.0,40.3551,40.3793,40.3471,40.3793,11300.0
2012-09-14 13:45:00,50.14,50.26,50.14,50.26,22500.0,40.3712,40.4678,40.3712,40.4678,22500.0
2012-09-14 13:50:00,50.27,50.3,50.26,50.29,9500.0,40.4759,40.5,40.4678,40.492,9500.0
2012-09-14 13:55:00,50.3,50.37,50.3,50.37,11800.0,40.5,40.5564,40.5,40.5564,11800.0
2012-09-14 14:00:00,50.37,50.38,50.34,50.35,14100.0,40.5564,40.5645,40.5322,40.5403,14100.0
2012-09-14 14:05:00,50.34,50.34,50.31,50.34,13100.0,40.5322,40.5322,40.5081,40.5322,13100.0
2012-09-14 14:10:00,50.34,50.36,50.33,50.35,15900.0,40.5322,40.5483,40.5242,40.5403,15900.0
2012-09-14 14:15:00,50.35,50.35,50.32,50.32,6000.0,40.5403,40.5403,40.5161,40.5161,6000.0
2012-09-14 14:20:00,50.31,50.34,50.31,50.33,6500.0,40.5081,40.5322,40.5081,40.5242,6500.0
2012-09-14 14:25:00,50.34,50.36,50.34,50.36,8600.0,40.5322,40.5483,40.5322,40.5483,8600.0
2012-09-14 14:30:00,50.36,50.37,50.32,50.36,14900.0,40.5483,40.5564,40.5161,40.5483,14900.0
2012-09-14 14:35:00,50.37,50.37,50.32,50.33,11600.0,40.5564,40.5564,40.5161,40.5242,11600.0
2012-09-14 14:40:00,50.33,50.35,50.32,50.35,9400.0,40.5242,40.5403,40.5161,40.5403,9400.0
2012-09-14 14:45:00,50.34,50.36,50.33,50.33,11700.0,40.5322,40.5483,40.5242,40.5242,11700.0
2012-09-14 14:50:00,50.33,50.34,50.27,50.3,16700.0,40.5242,40.5322,40.4759,40.5,16700.0
2012-09-14 14:55:00,50.29,50.39,50.29,50.36,19400.0,40.492,40.5725,40.492,40.5483,19400.0
2012-09-14 15:00:00,50.36,50.37,50.32,50.32,14300.0,40.5483,40.5564,40.5161,40.5161,14300.0
2012-09-14 15:05:00,50.32,50.38,50.31,50.37,45100.0,40.5161,40.5645,40.5081,40.5564,45100.0
2012-09-14 15:10:00,50.37,50.45,50.36,50.43,33600.0,40.5564,40.6208,40.5483,40.6047,33600.0
2012-09-14 15:15:00,50.43,50.44,50.38,50.41,32900.0,40.6047,40.6128,40.5645,40.5886,32900.0
2012-09-14 15:20:00,50.42,50.42,50.36,50.36,36100.0,40.5967,40.5967,40.5483,40.5483,36100.0
2012-09-14 15:25:00,50.36,50.41,50.36,50.39,17900.0,40.5483,40.5886,40.5483,40.5725,17900.0
2012-09-14 15:30:00,50.38,50.39,50.34,50.35,30900.0,40.5645,40.5725,40.5322,40.5403,30900.0
2012-09-14 15:35:00,50.34,50.43,50.34,50.42,58300.0,40.5322,40.6047,40.5322,40.5967,58300.0
2012-09-14 15:40:00,50.42,50.44,50.41,50.44,36000.0,40.5967,40.6128,40.5886,40.6128,36000.0
2012-09-14 15:45:00,50.43,50.45,50.4,50.44,102100.0,40.6047,40.6208,40.5806,40.6128,102100.0
2012-09-14 15:50:00,50.43,50.49,50.43,50.47,84200.0,40.6047,40.653,40.6047,40.6369,84200.0
2012-09-14 15:55:00,50.48,50.54,50.44,50.54,164300.0,40.645,40.6933,40.6128,40.6933,164300.0
2012-09-17 09:30:00,50.3,50.38,50.0,50.01,36500.0,40.5,40.5645,40.2585,40.2665,36500.0
2012-09-17 09:35:00,50.01,50.25,50.01,50.17,15600.0,40.2665,40.4598,40.2665,40.3954,15600.0
2012-09-17 09:40:00,50.17,50.21,50.05,50.1,9700.0,40.3954,40.4276,40.2987,40.339,9700.0
2012-09-17 09:45:00,50.08,50.13,50.04,50.08,5700.0,40.3229,40.3632,40.2907,40.3229,5700.0
2012-09-17 09:50:00,50.05,50.09,50.02,50.04,12300.0,40.2987,40.331,40.2746,40.2907,12300.0
2012-09-17 09:55:00,50.05,50.09,50.03,50.06,7200.0,40.2987,40.331,40.2826,40.3068,7200.0
2012-09-17 10:00:00,50.04,50.17,50.02,50.15,7800.0,40.2907,40.3954,40.2746,40.3793,7800.0
2012-09-17 10:05:00,50.16,50.16,50.05,50.1,7200.0,40.3873,40.3873,40.2987,40.339,7200.0
2012-09-17 10:10:00,50.08,50.1,50.06,50.07,6700.0,40.3229,40.339,40.3068,40.3148,6700.0
2012-09-17 10:15:00,50.07,50.13,50.07,50.09,14700.0,40.3148,40.3632,40.3148,40.331,14700.0
2012-09-17 10:20:00,50.08,50.12,50.08,50.11,6800.0,40.3229,40.3551,40.3229,40.3471,6800.0
2012-09-17 10:25:00,50.12,50.2,50.11,50.2,16500.0,40.3551,40.4195,40.3471,40.4195,16500.0
2012-09-17 10:30:00,50.2,50.23,50.12,50.12,8500.0,40.4195,40.4437,40.3551,40.3551,8500.0
2012-09-17 10:35:00,50.12,50.12,49.98,49.98,5800.0,40.3551,40.3551,40.2424,40.2424,5800.0
2012-09-17 10:40:00,49.97,50.03,49.96,50.02,6600.0,40.2343,40.2826,40.2263,40.2746,6600.0
2012-09-17 10:45:00,50.03,50.03,49.95,49.98,8900.0,40.2826,40.2826,40.2182,40.2424,8900.0
2012-09-17 10:50:00,49.99,49.99,49.91,49.95,11100.0,40.2504,40.2504,40.186,40.2182,11100.0
2012-09-17 10:55:00,49.95,49.97,49.95,49.96,3700.0,40.2182,40.2343,40.2182,40.2263,3700.0
2012-09-17 11:00:00,49.95,50.0,49.95,49.98,12800.0,40.2182,40.2585,40.2182,40.2424,12800.0
2012-09-17 11:05:00,49.98,49.98,49.91,49.92,16500.0,40.2424,40.2424,40.186,40.1941,16500.0
2012-09-17 11:10:00,49.93,49.97,49.93,49.95,16100.0,40.2021,40.2343,40.2021,40.2182,16100.0
2012-09-17 11:15:00,49.97,49.98,49.94,49.95,20700.0,40.2343,40.2424,40.2102,40.2182,20700.0
2012-09-17 11:20:00,49.95,49.98,49.89,49.95,13800.0,40.2182,40.2424,40.1699,40.2182,13800.0
2012-09-17 11:25:00,49.97,50.0,49.94,49.94,12400.0,40.2343,40.2585,40.2102,40.2102,12400.0
2012-09-17 11:30:00,49.94,50.06,49.94,50.06,10100.0,40.2102,40.3068,40.2102,40.3068,10100.0
2012-09-17 11:35:00,50.06,50.07,50.02,50.04,7100.0,40.3068,40.3148,40.2746,40.2907,7100.0
2012-09-17 11:40:00,50.04,50.1,50.01,50.07,6500.0,40.2907,40.339,40.2665,40.3148,6500.0
2012-09-17 11:45:00,50.07,50.08,50.04,50.07,7100.0,40.3148,40.3229,40.2907,40.3148,7100.0
2012-09-17 11:50:00,50.1,50.14,50.07,50.13,8600.0,40.339,40.3712,40.3148,40.3632,8600.0
2012-09-17 11:55:00,50.12,50.14,50.06,50.1,7700.0,40.3551,40.3712,40.3068,40.339,7700.0
2012-09-17 12:00:00,50.09,50.09,50.06,50.08,3600.0,40.331,40.331,40.3068,40.3229,3600.0
2012-09-17 12:05:00,50.09,50.09,50.07,50.09,3200.0,40.331,40.331,40.3148,40.331,3200.0
2012-09-17 12:10:00,50.07,50.09,50.05,50.05,2400.0,40.3148,40.331,40.2987,40.2987,2400.0
2012-09-17 12:15:00,50.06,50.06,50.03,50.06,3800.0,40.3068,40.3068,40.2826,40.3068,3800.0
2012-09-17 12:20:00,50.05,50.1,50.05,50.09,6200.0,40.2987,40.339,40.2987,40.331,6200.0
2012-09-17 12:25:00,50.09,50.13,50.06,50.11,6000.0,40.331,40.3632,40.3068,40.3471,6000.0
2012-09-17 12:30:00,50.11,50.12,50.06,50.07,2700.0,40.3471,40.3551,40.3068,40.3148,2700.0
2012-09-17 12:35:00,50.07,50.08,50.04,50.08,7900.0,40.3148,40.3229,40.2907,40.3229,7900.0
2012-09-17 12:40:00,50.09,50.09,50.06,50.06,1700.0,40.331,40.331,40.3068,40.3068,1700.0
2012-09-17 12:45:00,50.08,50.08,50.06,50.08,2800.0,40.3229,40.3229,40.3068,40.3229,2800.0
2012-09-17 12:50:00,50.06,50.08,50.04,50.07,3300.0,40.3068,40.3229,40.2907,40.3148,3300.0
2012-09-17 12:55:00,50.07,50.13,50.07,50.13,6100.0,40.3148,40.3632,40.3148,40.3632,6100.0
2012-09-17 13:00:00,50.13,50.13,50.08,50.08,3500.0,40.3632,40.3632,40.3229,40.3229,3500.0
2012-09-17 13:05:00,50.08,50.13,50.07,50.12,8600.0,40.3229,40.3632,40.3148,40.3551,8600.0
2012-09-17 13:10:00,50.12,50.17,50.12,50.15,3800.0,40.3551,40.3954,40.3551,40.3793,3800.0
2012-09-17 13:15:00,50.15,50.16,50.13,50.16,4600.0,40.3793,40.3873,40.3632,40.3873,4600.0
2012-09-17 13:20:00,50.16,50.18,50.13,50.18,17700.0,40.3873,40.4034,40.3632,40.4034,17700.0
2012-09-17 13:25:00,50.18,50.22,50.18,50.18,7300.0,40.4034,40.4356,40.4034,40.4034,7300.0
2012-09-17 13:30:00,50.18,50.18,50.13,50.14,2700.0,40.4034,40.4034,40.3632,40.3712,2700.0
2012-09-17 13:35:00,50.14,50.17,50.12,50.15,8100.0,40.3712,40.3954,40.3551,40.3793,8100.0
2012-09-17 13:40:00,50.13,50.13,50.09,50.1,8700.0,40.3632,40.3632,40.331,40.339,8700.0
2012-09-17 13:45:00,50.1,50.15,50.09,50.15,11200.0,40.339,40.3793,40.331,40.3793,11200.0
2012-09-17 13:50:00,50.15,50.15,50.12,50.12,1700.0,40.3793,40.3793,40.3551,40.3551,1700.0
2012-09-17 13:55:00,50.12,50.19,50.12,50.19,9400.0,40.3551,40.4115,40.3551,40.4115,9400.0
2012-09-17 14:00:00,50.19,50.23,50.17,50.19,11500.0,40.4115,40.4437,40.3954,40.4115,11500.0
2012-09-17 14:05:00,50.19,50.21,50.16,50.2,24600.0,40.4115,40.4276,40.3873,40.4195,24600.0
2012-09-17 14:10:00,50.21,50.22,50.18,50.21,9800.0,40.4276,40.4356,40.4034,40.4276,9800.0
2012-09-17 14:15:00,50.21,50.29,50.21,50.27,13800.0,40.4276,40.492,40.4276,40.4759,13800.0
2012-09-17 14:20:00,50.28,50.31,50.24,50.26,10600.0,40.4839,40.5081,40.4517,40.4678,10600.0
2012-09-17 14:25:00,50.26,50.26,50.19,50.19,5800.0,40.4678,40.4678,40.4115,40.4115,5800.0
2012-09-17 14:30:00,50.19,50.23,50.14,50.2,24600.0,40.4115,40.4437,40.3712,40.4195,24600.0
2012-09-17 14:35:00,50.2,50.26,50.19,50.19,14700.0,40.4195,40.4678,40.4115,40.4115,14700.0
2012-09-17 14:40:00,50.19,50.21,50.19,50.21,14800.0,40.4115,40.4276,40.4115,40.4276,14800.0
2012-09-17 14:45:00,50.2,50.26,50.2,50.23,22700.0,40.4195,40.4678,40.4195,40.4437,22700.0
2012-09-17 14:50:00,50.23,50.24,50.17,50.18,2800.0,40.4437,40.4517,40.3954,40.4034,2800.0
2012-09-17 14:55:00,50.18,50.18,50.12,50.13,5600.0,40.4034,40.4034,40.3551,40.3632,5600.0
2012-09-17 15:00:00,50.12,50.13,50.09,50.09,3300.0,40.3551,40.3632,40.331,40.331,3300.0
2012-09-17 15:05:00,50.09,50.13,50.09,50.11,10200.0,40.331,40.3632,40.331,40.3471,10200.0
2012-09-17 15:10:00,50.11,50.13,50.07,50.09,7400.0,40.3471,40.3632,40.3148,40.331,7400.0
2012-09-17 15:15:00,50.09,50.09,50.07,50.08,6700.0,40.331,40.331,40.3148,40.3229,6700.0
2012-09-17 15:20:00,50.07,50.08,50.07,50.08,2700.0,40.3148,40.3229,40.3148,40.3229,2700.0
2012-09-17 15:25:00,50.08,50.08,50.01,50.02,15000.0,40.3229,40.3229,40.2665,40.2746,15000.0
2012-09-17 15:30:00,50.01,50.05,49.99,50.02,15400.0,40.2665,40.2987,40.2504,40.2746,15400.0
2012-09-17 15:35:00,50.04,50.07,50.02,50.07,19700.0,40.2907,40.3148,40.2746,40.3148,19700.0
2012-09-17 15:40:00,50.07,50.09,50.05,50.05,12800.0,40.3148,40.331,40.2987,40.2987,12800.0
2012-09-17 15:45:00,50.05,50.15,50.05,50.11,18000.0,40.2987,40.3793,40.2987,40.3471,18000.0
2012-09-17 15:50:00,50.11,50.15,50.11,50.15,14200.0,40.3471,40.3793,40.3471,40.3793,14200.0
2012-09-17 15:55:00,50.14,50.18,50.12,50.17,91900.0,40.3712,40.4034,40.3551,40.3954,91900.0
2012-09-18 09:30:00,50.02,50.21,50.01,50.18,26800.0,40.2746,40.4276,40.2665,40.4034,26800.0
2012-09-18 09:35:00,50.18,50.29,50.16,50.27,8700.0,40.4034,40.492,40.3873,40.4759,8700.0
2012-09-18 09:40:00,50.24,50.26,50.18,50.26,5200.0,40.4517,40.4678,40.4034,40.4678,5200.0
2012-09-18 09:45:00,50.27,50.28,50.23,50.25,6600.0,40.4759,40.4839,40.4437,40.4598,6600.0
2012-09-18 09:50:00,50.23,50.27,50.21,50.23,7400.0,40.4437,40.4759,40.4276,40.4437,7400.0
2012-09-18 09:55:00,50.25,50.25,50.12,50.12,11300.0,40.4598,40.4598,40.3551,40.3551,11300.0
2012-09-18 10:00:00,50.17,50.29,50.17,50.25,7800.0,40.3954,40.492,40.3954,40.4598,7800.0
2012-09-18 10:05:00,50.24,50.24,50.04,50.1,18200.0,40.4517,40.4517,40.2907,40.339,18200.0
2012-09-18 10:10:00,50.08,50.16,50.08,50.13,9600.0,40.3229,40.3873,40.3229,40.3632,9600.0
2012-09-18 10:15:00,50.13,50.13,50.08,50.13,4800.0,40.3632,40.3632,40.3229,40.3632,4800.0
2012-09-18 10:20:00,50.13,50.16,50.12,50.16,11100.0,40.3632,40.3873,40.3551,40.3873,11100.0
2012-09-18 10:25:00,50.15,50.16,50.09,50.14,8500.0,40.3793,40.3873,40.331,40.3712,8500.0
2012-09-18 10:30:00,50.14,50.17,50.14,50.17,5300.0,40.3712,40.3954,40.3712,40.3954,5300.0
2012-09-18 10:35:00,50.17,50.19,50.13,50.13,6500.0,40.3954,40.4115,40.3632,40.3632,6500.0
2012-09-18 10:40:00,50.13,50.13,50.06,50.07,7600.0,40.3632,40.3632,40.3068,40.3148,7600.0
2012-09-18 10:45:00,50.07,50.07,50.02,50.02,7300.0,40.3148,40.3148,40.2746,40.2746,7300.0
2012-09-18 10:50:00,50.02,50.03,49.95,49.96,7700.0,40.2746,40.2826,40.2182,40.2263,7700.0
2012-09-18 10:55:00,49.95,50.04,49.95,50.04,17500.0,40.2182,40.2907,40.2182,40.2907,17500.0
2012-09-18 11:00:00,50.04,50.09,50.04,50.05,10400.0,40.2907,40.331,40.2907,40.2987,10400.0
2012-09-18 11:05:00,50.05,50.06,50.02,50.05,8800.0,40.2987,40.3068,40.2746,40.2987,8800.0
2012-09-18 11:10:00,50.05,50.05,50.02,50.05,10800.0,40.2987,40.2987,40.2746,40.2987,10800.0
2012-09-18 11:15:00,50.05,50.09,50.04,50.06,9700.0,40.2987,40.331,40.2907,40.3068,9700.0
2012-09-18 11:20:00,50.07,50.08,50.01,50.01,6300.0,40.3148,40.3229,40.2665,40.2665,6300.0
2012-09-18 11:25:00,50.02,50.02,49.98,49.98,12100.0,40.2746,40.2746,40.2424,40.2424,12100.0
2012-09-18 11:30:00,49.98,49.99,49.91,49.91,7300.0,40.2424,40.2504,40.186,40.186,7300.0
2012-09-18 11:35:00,49.91,49.91,49.89,49.89,16000.0,40.186,40.186,40.1699,40.1699,16000.0
2012-09-18 11:40:00,49.89,49.9,49.85,49.87,12500.0,40.1699,40.178,40.1377,40.1538,12500.0
2012-09-18 11:45:00,49.87,49.93,49.8,49.9,80700.0,40.1538,40.2021,40.0975,40.178,80700.0
2012-09-18 11:50:00,49.91,49.96,49.91,49.92,32900.0,40.186,40.2263,40.186,40.1941,32900.0
2012-09-18 11:55:00,49.93,49.99,49.93,49.93,12300.0,40.2021,40.2504,40.2021,40.2021,12300.0
2012-09-18 12:00:00,49.93,49.94,49.9,49.93,20300.0,40.2021,40.2102,40.178,40.2021,20300.0
2012-09-18 12:05:00,49.93,49.94,49.84,49.9,57100.0,40.2021,40.2102,40.1297,40.178,57100.0
2012-09-18 12:10:00,49.9,49.9,49.86,49.87,6800.0,40.178,40.178,40.1458,40.1538,6800.0
2012-09-18 12:15:00,49.88,49.88,49.81,49.81,8800.0,40.1619,40.1619,40.1055,40.1055,8800.0
2012-09-18 12:20:00,49.8,49.81,49.8,49.8,8400.0,40.0975,40.1055,40.0975,40.0975,8400.0
2012-09-18 12:25:00,49.81,49.81,49.78,49.8,6700.0,40.1055,40.1055,40.0813,40.0975,6700.0
2012-09-18 12:30:00,49.79,49.79,49.77,49.78,4500.0,40.0894,40.0894,40.0733,40.0813,4500.0
2012-09-18 12:35:00,49.77,49.77,49.69,49.73,15600.0,40.0733,40.0733,40.0089,40.0411,15600.0
2012-09-18 12:40:00,49.73,49.75,49.73,49.74,6900.0,40.0411,40.0572,40.0411,40.0491,6900.0
2012-09-18 12:45:00,49.74,49.75,49.73,49.73,7100.0,40.0491,40.0572,40.0411,40.0411,7100.0
2012-09-18 12:50:00,49.73,49.75,49.73,49.75,10900.0,40.0411,40.0572,40.0411,40.0572,10900.0
2012-09-18 12:55:00,49.76,49.78,49.76,49.78,37000.0,40.0652,40.0813,40.0652,40.0813,37000.0
2012-09-18 13:00:00,49.78,49.78,49.73,49.75,42000.0,40.0813,40.0813,40.0411,40.0572,42000.0
2012-09-18 13:05:00,49.75,49.8,49.71,49.8,10700.0,40.0572,40.0975,40.025,40.0975,10700.0
2012-09-18 13:10:00,49.8,49.83,49.8,49.83,1600.0,40.0975,40.1216,40.0975,40.1216,1600.0
2012-09-18 13:15:00,49.83,49.85,49.8,49.8,9300.0,40.1216,40.1377,40.0975,40.0975,9300.0
2012-09-18 13:20:00,49.8,49.83,49.8,49.83,11400.0,40.0975,40.1216,40.0975,40.1216,11400.0
2012-09-18 13:25:00,49.83,49.83,49.82,49.83,1800.0,40.1216,40.1216,40.1136,40.1216,1800.0
2012-09-18 13:30:00,49.82,49.83,49.82,49.82,2300.0,40.1136,40.1216,40.1136,40.1136,2300.0
2012-09-18 13:35:00,49.82,49.83,49.82,49.83,1500.0,40.1136,40.1216,40.1136,40.1216,1500.0
2012-09-18 13:40:00,49.82,49.83,49.82,49.82,65400.0,40.1136,40.1216,40.1136,40.1136,65400.0
2012-09-18 13:45:00,49.82,49.82,49.78,49.81,16700.0,40.1136,40.1136,40.0813,40.1055,16700.0
2012-09-18 13:50:00,49.8,49.81,49.78,49.78,6600.0,40.0975,40.1055,40.0813,40.0813,6600.0
2012-09-18 13:55:00,49.78,49.79,49.76,49.79,11100.0,40.0813,40.0894,40.0652,40.0894,11100.0
2012-09-18 14:00:00,49.8,49.84,49.8,49.82,5000.0,40.0975,40.1297,40.0975,40.1136,5000.0
2012-09-18 14:05:00,49.81,49.82,49.81,49.82,1400.0,40.1055,40.1136,40.1055,40.1136,1400.0
2012-09-18 14:10:00,49.81,49.82,49.8,49.82,8500.0,40.1055,40.1136,40.0975,40.1136,8500.0
2012-09-18 14:15:00,49.82,49.84,49.82,49.82,6400.0,40.1136,40.1297,40.1136,40.1136,6400.0
2012-09-18 14:20:00,49.82,49.83,49.82,49.83,3300.0,40.1136,40.1216,40.1136,40.1216,3300.0
2012-09-18 14:25:00,49.83,49.83,49.81,49.82,8000.0,40.1216,40.1216,40.1055,40.1136,8000.0
2012-09-18 14:30:00,49.81,49.83,49.81,49.82,11500.0,40.1055,40.1216,40.1055,40.1136,11500.0
2012-09-18 14:35:00,49.82,49.83,49.82,49.82,4500.0,40.1136,40.1216,40.1136,40.1136,4500.0
2012-09-18 14:40:00,49.82,49.83,49.82,49.82,2900.0,40.1136,40.1216,40.1136,40.1136,2900.0
2012-09-18 14:45:00,49.82,49.85,49.82,49.83,11900.0,40.1136,40.1377,40.1136,40.1216,11900.0
2012-09-18 14:50:00,49.83,49.83,49.82,49.83,6200.0,40.1216,40.1216,40.1136,40.1216,6200.0
2012-09-18 14:55:00,49.82,49.84,49.82,49.84,7900.0,40.1136,40.1297,40.1136,40.1297,7900.0
2012-09-18 15:00:00,49.83,49.86,49.83,49.83,32000.0,40.1216,40.1458,40.1216,40.1216,32000.0
2012-09-18 15:05:00,49.83,49.84,49.82,49.84,17600.0,40.1216,40.1297,40.1136,40.1297,17600.0
2012-09-18 15:10:00,49.84,49.86,49.84,49.86,9800.0,40.1297,40.1458,40.1297,40.1458,9800.0
2012-09-18 15:15:00,49.86,49.86,49.85,49.86,25500.0,40.1458,40.1458,40.1377,40.1458,25500.0
2012-09-18 15:20:00,49.86,49.86,49.85,49.86,7300.0,40.1458,40.1458,40.1377,40.1458,7300.0
2012-09-18 15:25:00,49.86,49.86,49.85,49.86,13900.0,40.1458,40.1458,40.1377,40.1458,13900.0
2012-09-18 15:30:00,49.86,49.9,49.85,49.9,17400.0,40.1458,40.178,40.1377,40.178,17400.0
2012-09-18 15:35:00,49.89,49.9,49.86,49.87,22300.0,40.1699,40.178,40.1458,40.1538,22300.0
2012-09-18 15:40:00,49.88,49.88,49.83,49.86,61300.0,40.1619,40.1619,40.1216,40.1458,61300.0
2012-09-18 15:45:00,49.86,49.86,49.8,49.81,48100.0,40.1458,40.1458,40.0975,40.1055,48100.0
2012-09-18 15:50:00,49.81,49.84,49.81,49.81,31900.0,40.1055,40.1297,40.1055,40.1055,31900.0
2012-09-18 15:55:00,49.81,49.82,49.79,49.81,60200.0,40.1055,40.1136,40.0894,40.1055,60200.0
2012-09-19 09:30:00,49.76,49.85,49.7,49.74,19300.0,40.0652,40.1377,40.0169,40.0491,19300.0
2012-09-19 09:35:00,49.72,49.78,49.68,49.77,8200.0,40.033,40.0813,40.0008,40.0733,8200.0
2012-09-19 09:40:00,49.78,49.78,49.72,49.75,5100.0,40.0813,40.0813,40.033,40.0572,5100.0
2012-09-19 09:45:00,49.76,49.86,49.76,49.86,6600.0,40.0652,40.1458,40.0652,40.1458,6600.0
2012-09-19 09:50:00,49.87,49.89,49.81,49.83,11800.0,40.1538,40.1699,40.1055,40.1216,11800.0
2012-09-19 09:55:00,49.83,49.92,49.78,49.86,10200.0,40.1216,40.1941,40.0813,40.1458,10200.0
2012-09-19 10:00:00,49.9,49.93,49.83,49.89,21300.0,40.178,40.2021,40.1216,40.1699,21300.0
2012-09-19 10:05:00,49.9,49.9,49.78,49.85,13000.0,40.178,40.178,40.0813,40.1377,13000.0
2012-09-19 10:10:00,49.84,49.88,49.8,49.82,10800.0,40.1297,40.1619,40.0975,40.1136,10800.0
2012-09-19 10:15:00,49.83,49.83,49.77,49.77,13900.0,40.1216,40.1216,40.0733,40.0733,13900.0
2012-09-19 10:20:00,49.78,49.82,49.76,49.76,13300.0,40.0813,40.1136,40.0652,40.0652,13300.0
2012-09-19 10:25:00,49.78,49.83,49.77,49.79,8500.0,40.0813,40.1216,40.0733,40.0894,8500.0
2012-09-19 10:30:00,49.78,49.79,49.74,49.76,23700.0,40.0813,40.0894,40.0491,40.0652,23700.0
2012-09-19 10:35:00,49.77,49.89,49.75,49.84,15700.0,40.0733,40.1699,40.0572,40.1297,15700.0
2012-09-19 10:40:00,49.84,49.85,49.81,49.83,5500.0,40.1297,40.1377,40.1055,40.1216,5500.0
2012-09-19 10:45:00,49.82,49.86,49.8,49.85,20200.0,40.1136,40.1458,40.0975,40.1377,20200.0
2012-09-19 10:50:00,49.87,49.89,49.86,49.88,10200.0,40.1538,40.1699,40.1458,40.1619,10200.0
2012-09-19 10:55:00,49.87,49.93,49.86,49.91,25800.0,40.1538,40.2021,40.1458,40.186,25800.0
2012-09-19 11:00:00,49.9,49.96,49.87,49.96,14300.0,40.178,40.2263,40.1538,40.2263,14300.0
2012-09-19 11:05:00,49.95,49.99,49.92,49.99,54800.0,40.2182,40.2504,40.1941,40.2504,54800.0
2012-09-19 11:10:00,49.99,50.02,49.98,50.01,9700.0,40.2504,40.2746,40.2424,40.2665,9700.0
2012-09-19 11:15:00,50.02,50.04,50.0,50.04,7700.0,40.2746,40.2907,40.2585,40.2907,7700.0
2012-09-19 11:20:00,50.05,50.13,50.05,50.13,11600.0,40.2987,40.3632,40.2987,40.3632,11600.0
2012-09-19 11:25:00,50.13,50.16,50.12,50.12,12400.0,40.3632,40.3873,40.3551,40.3551,12400.0
2012-09-19 11:30:00,50.12,50.14,50.1,50.13,14700.0,40.3551,40.3712,40.339,40.3632,14700.0
2012-09-19 11:35:00,50.14,50.18,50.12,50.18,24600.0,40.3712,40.4034,40.3551,40.4034,24600.0
2012-09-19 11:40:00,50.16,50.18,50.13,50.13,10300.0,40.3873,40.4034,40.3632,40.3632,10300.0
2012-09-19 11:45:00,50.13,50.17,50.12,50.16,9900.0,40.3632,40.3954,40.3551,40.3873,9900.0
2012-09-19 11:50:00,50.16,50.17,50.15,50.16,6100.0,40.3873,40.3954,40.3793,40.3873,6100.0
2012-09-19 11:55:00,50.15,50.17,50.11,50.14,23700.0,40.3793,40.3954,40.3471,40.3712,23700.0
2012-09-19 12:00:00,50.13,50.17,50.13,50.15,6400.0,40.3632,40.3954,40.3632,40.3793,6400.0
2012-09-19 12:05:00,50.15,50.19,50.14,50.17,13700.0,40.3793,40.4115,40.3712,40.3954,13700.0
2012-09-19 12:10:00,50.17,50.18,50.15,50.17,14600.0,40.3954,40.4034,40.3793,40.3954,14600.0
2012-09-19 12:15:00,50.17,50.17,50.14,50.17,6700.0,40.3954,40.3954,40.3712,40.3954,6700.0
2012-09-19 12:20:00,50.16,50.19,50.15,50.19,9100.0,40.3873,40.4115,40.3793,40.4115,9100.0
2012-09-19 12:25:00,50.18,50.23,50.15,50.22,12400.0,40.4034,40.4437,40.3793,40.4356,12400.0
2012-09-19 12:30:00,50.23,50.23,50.2,50.21,3500.0,40.4437,40.4437,40.4195,40.4276,3500.0
2012-09-19 12:35:00,50.22,50.23,50.2,50.23,10100.0,40.4356,40.4437,40.4195,40.4437,10100.0
2012-09-19 12:40:00,50.22,50.23,50.18,50.18,6300.0,40.4356,40.4437,40.4034,40.4034,6300.0
2012-09-19 12:45:00,50.19,50.19,50.17,50.18,5600.0,40.4115,40.4115,40.3954,40.4034,5600.0
2012-09-19 12:50:00,50.18,50.21,50.17,50.21,8100.0,40.4034,40.4276,40.3954,40.4276,8100.0
2012-09-19 12:55:00,50.2,50.23,50.2,50.23,3400.0,40.4195,40.4437,40.4195,40.4437,3400.0
2012-09-19 13:00:00,50.23,50.25,50.2,50.21,10000.0,40.4437,40.4598,40.4195,40.4276,10000.0
2012-09-19 13:05:00,50.2,50.21,50.17,50.18,6500.0,40.4195,40.4276,40.3954,40.4034,6500.0
2012-09-19 13:10:00,50.18,50.21,50.17,50.19,4400.0,40.4034,40.4276,40.3954,40.4115,4400.0
2012-09-19 13:15:00,50.19,50.2,50.17,50.2,4100.0,40.4115,40.4195,40.3954,40.4195,4100.0
2012-09-19 13:20:00,50.2,50.22,50.15,50.17,7800.0,40.4195,40.4356,40.3793,40.3954,7800.0
2012-09-19 13:25:00,50.16,50.23,50.16,50.2,47600.0,40.3873,40.4437,40.3873,40.4195,47600.0
2012-09-19 13:30:00,50.2,50.24,50.2,50.22,6000.0,40.4195,40.4517,40.4195,40.4356,6000.0
2012-09-19 13:35:00,50.24,50.24,50.17,50.19,9500.0,40.4517,40.4517,40.3954,40.4115,9500.0
2012-09-19 13:40:00,50.19,50.2,50.18,50.18,1800.0,40.4115,40.4195,40.4034,40.4034,1800.0
2012-09-19 13:45:00,50.18,50.18,50.13,50.14,3800.0,40.4034,40.4034,40.3632,40.3712,3800.0
2012-09-19 13:50:00,50.13,50.18,50.13,50.17,7500.0,40.3632,40.4034,40.3632,40.3954,7500.0
2012-09-19 13:55:00,50.17,50.21,50.17,50.2,10200.0,40.3954,40.4276,40.3954,40.4195,10200.0
2012-09-19 14:00:00,50.21,50.23,50.21,50.22,8700.0,40.4276,40.4437,40.4276,40.4356,8700.0
2012-09-19 14:05:00,50.23,50.24,50.21,50.23,23600.0,40.4437,40.4517,40.4276,40.4437,23600.0
2012-09-19 14:10:00,50.23,50.24,50.22,50.22,6000.0,40.4437,40.4517,40.4356,40.4356,6000.0
2012-09-19 14:15:00,50.22,50.24,50.22,50.23,5400.0,40.4356,40.4517,40.4356,40.4437,5400.0
2012-09-19 14:20:00,50.24,50.29,50.24,50.28,12200.0,40.4517,40.492,40.4517,40.4839,12200.0
2012-09-19 14:25:00,50.28,50.29,50.26,50.27,8200.0,40.4839,40.492,40.4678,40.4759,8200.0
2012-09-19 14:30:00,50.28,50.32,50.27,50.32,13300.0,40.4839,40.5161,40.4759,40.5161,13300.0
2012-09-19 14:35:00,50.31,50.34,50.3,50.34,26700.0,40.5081,40.5322,40.5,40.5322,26700.0
2012-09-19 14:40:00,50.33,50.36,50.32,50.34,13000.0,40.5242,40.5483,40.5161,40.5322,13000.0
2012-09-19 14:45:00,50.34,50.36,50.34,50.35,7900.0,40.5322,40.5483,40.5322,40.5403,7900.0
2012-09-19 14:50:00,50.35,50.37,50.34,50.37,10700.0,40.5403,40.5564,40.5322,40.5564,10700.0
2012-09-19 14:55:00,50.37,50.4,50.34,50.39,25900.0,40.5564,40.5806,40.5322,40.5725,25900.0
2012-09-19 15:00:00,50.39,50.4,50.36,50.36,17400.0,40.5725,40.5806,40.5483,40.5483,17400.0
2012-09-19 15:05:00,50.36,50.38,50.35,50.38,14600.0,40.5483,40.5645,40.5403,40.5645,14600.0
2012-09-19 15:10:00,50.38,50.42,50.37,50.41,11200.0,40.5645,40.5967,40.5564,40.5886,11200.0
2012-09-19 15:15:00,50.42,50.42,50.4,50.4,11200.0,40.5967,40.5967,40.5806,40.5806,11200.0
2012-09-19 15:20:00,50.4,50.45,50.4,50.44,39200.0,40.5806,40.6208,40.5806,40.6128,39200.0
2012-09-19 15:25:00,50.43,50.48,50.43,50.48,28800.0,40.6047,40.645,40.6047,40.645,28800.0
2012-09-19 15:30:00,50.47,50.48,50.42,50.42,39600.0,40.6369,40.645,40.5967,40.5967,39600.0
2012-09-19 15:35:00,50.42,50.49,50.41,50.49,39600.0,40.5967,40.653,40.5886,40.653,39600.0
2012-09-19 15:40:00,50.48,50.5,50.46,50.49,36700.0,40.645,40.6611,40.6289,40.653,36700.0
2012-09-19 15:45:00,50.49,50.5,50.44,50.47,58200.0,40.653,40.6611,40.6128,40.6369,58200.0
2012-09-19 15:50:00,50.47,50.48,50.43,50.44,63600.0,40.6369,40.645,40.6047,40.6128,63600.0
2012-09-19 15:55:00,50.44,50.44,50.34,50.35,138500.0,40.6128,40.6128,40.5322,40.5403,138500.0
2012-09-20 09:30:00,50.2,50.2,49.9,49.98,32800.0,40.4195,40.4195,40.178,40.2424,32800.0
2012-09-20 09:35:00,50.0,50.03,49.79,49.84,20200.0,40.2585,40.2826,40.0894,40.1297,20200.0
2012-09-20 09:40:00,49.84,49.86,49.66,49.7,12700.0,40.1297,40.1458,39.9847,40.0169,12700.0
2012-09-20 09:45:00,49.71,49.74,49.57,49.57,14600.0,40.025,40.0491,39.9123,39.9123,14600.0
2012-09-20 09:50:00,49.56,49.57,49.52,49.52,11100.0,39.9042,39.9123,39.872,39.872,11100.0
2012-09-20 09:55:00,49.52,49.59,49.52,49.59,9400.0,39.872,39.9284,39.872,39.9284,9400.0
2012-09-20 10:00:00,49.59,49.65,49.59,49.62,10600.0,39.9284,39.9767,39.9284,39.9525,10600.0
2012-09-20 10:05:00,49.62,49.65,49.59,49.61,14700.0,39.9525,39.9767,39.9284,39.9445,14700.0
2012-09-20 10:10:00,49.61,49.73,49.61,49.72,37000.0,39.9445,40.0411,39.9445,40.033,37000.0
2012-09-20 10:15:00,49.7,49.7,49.55,49.55,35400.0,40.0169,40.0169,39.8962,39.8962,35400.0
2012-09-20 10:20:00,49.57,49.63,49.56,49.59,11700.0,39.9123,39.9606,39.9042,39.9284,11700.0
2012-09-20 10:25:00,49.6,49.65,49.59,49.6,9600.0,39.9364,39.9767,39.9284,39.9364,9600.0
2012-09-20 10:30:00,49.61,49.66,49.61,49.66,13100.0,39.9445,39.9847,39.9445,39.9847,13100.0
2012-09-20 10:35:00,49.66,49.73,49.66,49.73,10100.0,39.9847,40.0411,39.9847,40.0411,10100.0
2012-09-20 10:40:00,49.72,49.74,49.65,49.66,7700.0,40.033,40.0491,39.9767,39.9847,7700.0
2012-09-20 10:45:00,49.67,49.7,49.65,49.66,7100.0,39.9928,40.0169,39.9767,39.9847,7100.0
2012-09-20 10:50:00,49.65,49.71,49.65,49.71,14600.0,39.9767,40.025,39.9767,40.025,14600.0
2012-09-20 10:55:00,49.72,49.77,49.72,49.76,9300.0,40.033,40.0733,40.033,40.0652,9300.0
2012-09-20 11:00:00,49.76,49.81,49.76,49.79,10800.0,40.0652,40.1055,40.0652,40.0894,10800.0
2012-09-20 11:05:00,49.78,49.78,49.71,49.75,10800.0,40.0813,40.0813,40.025,40.0572,10800.0
2012-09-20 11:10:00,49.75,49.79,49.75,49.77,8700.0,40.0572,40.0894,40.0572,40.0733,8700.0
2012-09-20 11:15:00,49.77,49.78,49.73,49.78,11400.0,40.0733,40.0813,40.0411,40.0813,11400.0
2012-09-20 11:20:00,49.77,49.81,49.76,49.8,8700.0,40.0733,40.1055,40.0652,40.0975,8700.0
2012-09-20 11:25:00,49.8,49.84,49.78,49.8,8200.0,40.0975,40.1297,40.0813,40.0975,8200.0
2012-09-20 11:30:00,49.79,49.84,49.79,49.84,8600.0,40.0894,40.1297,40.0894,40.1297,8600.0
2012-09-20 11:35:00,49.84,49.87,49.83,49.83,5000.0,40.1297,40.1538,40.1216,40.1216,5000.0
2012-09-20 11:40:00,49.83,49.87,49.82,49.87,4900.0,40.1216,40.1538,40.1136,40.1538,4900.0
2012-09-20 11:45:00,49.86,49.88,49.83,49.86,12100.0,40.1458,40.1619,40.1216,40.1458,12100.0
2012-09-20 11:50:00,49.86,49.87,49.85,49.87,2900.0,40.1458,40.1538,40.1377,40.1538,2900.0
2012-09-20 11:55:00,49.87,49.87,49.86,49.86,4900.0,40.1538,40.1538,40.1458,40.1458,4900.0
2012-09-20 12:00:00,49.86,49.94,49.86,49.91,11700.0,40.1458,40.2102,40.1458,40.186,11700.0
2012-09-20 12:05:00,49.91,49.93,49.86,49.86,35900.0,40.186,40.2021,40.1458,40.1458,35900.0
2012-09-20 12:10:00,49.86,49.86,49.81,49.83,8100.0,40.1458,40.1458,40.1055,40.1216,8100.0
2012-09-20 12:15:00,49.83,49.84,49.83,49.83,2900.0,40.1216,40.1297,40.1216,40.1216,2900.0
2012-09-20 12:20:00,49.82,49.83,49.8,49.81,5000.0,40.1136,40.1216,40.0975,40.1055,5000.0
2012-09-20 12:25:00,49.8,49.8,49.74,49.75,6600.0,40.0975,40.0975,40.0491,40.0572,6600.0
2012-09-20 12:30:00,49.74,49.75,49.73,49.74,6800.0,40.0491,40.0572,40.0411,40.0491,6800.0
2012-09-20 12:35:00,49.73,49.77,49.73,49.76,6500.0,40.0411,40.0733,40.0411,40.0652,6500.0
2012-09-20 12:40:00,49.77,49.77,49.75,49.77,7200.0,40.0733,40.0733,40.0572,40.0733,7200.0
2012-09-20 12:45:00,49.77,49.77,49.69,49.7,6200.0,40.0733,40.0733,40.0089,40.0169,6200.0
2012-09-20 12:50:00,49.69,49.73,49.69,49.72,10800.0,40.0089,40.0411,40.0089,40.033,10800.0
2012-09-20 12:55:00,49.72,49.76,49.71,49.74,9800.0,40.033,40.0652,40.025,40.0491,9800.0
2012-09-20 13:00:00,49.74,49.74,49.71,49.73,11000.0,40.0491,40.0491,40.025,40.0411,11000.0
2012-09-20 13:05:00,49.73,49.75,49.72,49.74,9000.0,40.0411,40.0572,40.033,40.0491,9000.0
2012-09-20 13:10:00,49.74,49.75,49.73,49.74,3800.0,40.0491,40.0572,40.0411,40.0491,3800.0
2012-09-20 13:15:00,49.74,49.75,49.73,49.74,6400.0,40.0491,40.0572,40.0411,40.0491,6400.0
2012-09-20 13:20:00,49.73,49.74,49.73,49.73,1900.0,40.0411,40.0491,40.0411,40.0411,1900.0
2012-09-20 13:25:00,49.73,49.8,49.72,49.78,7200.0,40.0411,40.0975,40.033,40.0813,7200.0
2012-09-20 13:30:00,49.79,49.8,49.79,49.8,3300.0,40.0894,40.0975,40.0894,40.0975,3300.0
2012-09-20 13:35:00,49.8,49.86,49.8,49.84,5800.0,40.0975,40.1458,40.0975,40.1297,5800.0
2012-09-20 13:40:00,49.84,49.84,49.8,49.8,1800.0,40.1297,40.1297,40.0975,40.0975,1800.0
2012-09-20 13:45:00,49.8,49.81,49.78,49.79,2100.0,40.0975,40.1055,40.0813,40.0894,2100.0
2012-09-20 13:50:00,49.79,49.79,49.77,49.79,10700.0,40.0894,40.0894,40.0733,40.0894,10700.0
2012-09-20 13:55:00,49.78,49.8,49.78,49.78,22600.0,40.0813,40.0975,40.0813,40.0813,22600.0
2012-09-20 14:00:00,49.79,49.8,49.78,49.79,3300.0,40.0894,40.0975,40.0813,40.0894,3300.0
2012-09-20 14:05:00,49.79,49.8,49.77,49.78,7800.0,40.0894,40.0975,40.0733,40.0813,7800.0
2012-09-20 14:10:00,49.78,49.84,49.78,49.83,9200.0,40.0813,40.1297,40.0813,40.1216,9200.0
2012-09-20 14:15:00,49.82,49.85,49.81,49.81,5100.0,40.1136,40.1377,40.1055,40.1055,5100.0
2012-09-20 14:20:00,49.8,49.86,49.79,49.86,9300.0,40.0975,40.1458,40.0894,40.1458,9300.0
2012-09-20 14:25:00,49.86,49.91,49.85,49.87,11600.0,40.1458,40.186,40.1377,40.1538,11600.0
2012-09-20 14:30:00,49.88,49.92,49.84,49.91,12000.0,40.1619,40.1941,40.1297,40.186,12000.0
2012-09-20 14:35:00,49.92,49.92,49.85,49.85,6400.0,40.1941,40.1941,40.1377,40.1377,6400.0
2012-09-20 14:40:00,49.85,49.87,49.84,49.87,5000.0,40.1377,40.1538,40.1297,40.1538,5000.0
2012-09-20 14:45:00,49.86,49.89,49.86,49.89,6600.0,40.1458,40.1699,40.1458,40.1699,6600.0
2012-09-20 14:50:00,49.9,49.9,49.87,49.88,8000.0,40.178,40.178,40.1538,40.1619,8000.0
2012-09-20 14:55:00,49.88,49.92,49.87,49.91,10200.0,40.1619,40.1941,40.1538,40.186,10200.0
2012-09-20 15:00:00,49.92,49.92,49.86,49.87,10500.0,40.1941,40.1941,40.1458,40.1538,10500.0
2012-09-20 15:05:00,49.87,49.89,49.85,49.86,22200.0,40.1538,40.1699,40.1377,40.1458,22200.0
2012-09-20 15:10:00,49.85,49.87,49.84,49.84,10500.0,40.1377,40.1538,40.1297,40.1297,10500.0
2012-09-20 15:15:00,49.84,49.85,49.84,49.85,11100.0,40.1297,40.1377,40.1297,40.1377,11100.0
2012-09-20 15:20:00,49.85,49.88,49.84,49.84,17000.0,40.1377,40.1619,40.1297,40.1297,17000.0
2012-09-20 15:25:00,49.84,49.88,49.83,49.88,8600.0,40.1297,40.1619,40.1216,40.1619,8600.0
2012-09-20 15:30:00,49.87,49.88,49.85,49.87,13000.0,40.1538,40.1619,40.1377,40.1538,13000.0
2012-09-20 15:35:00,49.86,49.87,49.83,49.85,21500.0,40.1458,40.1538,40.1216,40.1377,21500.0
2012-09-20 15:40:00,49.84,49.86,49.78,49.79,26600.0,40.1297,40.1458,40.0813,40.0894,26600.0
2012-09-20 15:45:00,49.79,49.79,49.73,49.73,62600.0,40.0894,40.0894,40.0411,40.0411,62600.0
2012-09-20 15:50:00,49.73,49.8,49.73,49.79,31700.0,40.0411,40.0975,40.0411,40.0894,31700.0
2012-09-20 15:55:00,49.78,49.85,49.76,49.83,105700.0,40.0813,40.1377,40.0652,40.1216,105700.0
2012-09-21 09:30:00,50.31,51.0,50.31,50.97,477400.0,40.5081,41.0637,40.5081,41.0395,477400.0
2012-09-21 09:35:00,50.97,51.23,50.92,51.2,101300.0,41.0395,41.2488,40.9992,41.2247,101300.0
2012-09-21 09:40:00,51.2,51.24,51.04,51.23,35800.0,41.2247,41.2569,41.0959,41.2488,35800.0
2012-09-21 09:45:00,51.24,51.25,51.12,51.24,32700.0,41.2569,41.2649,41.1603,41.2569,32700.0
2012-09-21 09:50:00,51.23,51.33,51.22,51.3,19000.0,41.2488,41.3294,41.2408,41.3052,19000.0
2012-09-21 09:55:00,51.3,51.36,51.26,51.3,26300.0,41.3052,41.3535,41.273,41.3052,26300.0
2012-09-21 10:00:00,51.29,51.3,51.19,51.22,30900.0,41.2972,41.3052,41.2166,41.2408,30900.0
2012-09-21 10:05:00,51.21,51.23,51.15,51.23,16200.0,41.2327,41.2488,41.1844,41.2488,16200.0
2012-09-21 10:10:00,51.24,51.32,51.22,51.28,28200.0,41.2569,41.3213,41.2408,41.2891,28200.0
2012-09-21 10:15:00,51.28,51.36,51.28,51.34,23100.0,41.2891,41.3535,41.2891,41.3374,23100.0
2012-09-21 10:20:00,51.34,51.43,51.33,51.42,25600.0,41.3374,41.4099,41.3294,41.4018,25600.0
2012-09-21 10:25:00,51.42,51.44,51.4,51.41,18200.0,41.4018,41.4179,41.3857,41.3938,18200.0
2012-09-21 10:30:00,51.41,51.42,51.36,51.4,22500.0,41.3938,41.4018,41.3535,41.3857,22500.0
2012-09-21 10:35:00,51.39,51.41,51.38,51.38,10000.0,41.3777,41.3938,41.3696,41.3696,10000.0
2012-09-21 10:40:00,51.38,51.39,51.28,51.3,54800.0,41.3696,41.3777,41.2891,41.3052,54800.0
2012-09-21 10:45:00,51.3,51.34,51.3,51.33,16700.0,41.3052,41.3374,41.3052,41.3294,16700.0
2012-09-21 10:50:00,51.33,51.4,51.31,51.38,15200.0,41.3294,41.3857,41.3133,41.3696,15200.0
2012-09-21 10:55:00,51.38,51.38,51.3,51.33,9700.0,41.3696,41.3696,41.3052,41.3294,9700.0
2012-09-21 11:00:00,51.32,51.4,51.32,51.39,18900.0,41.3213,41.3857,41.3213,41.3777,18900.0
2012-09-21 11:05:00,51.38,51.44,51.37,51.4,14100.0,41.3696,41.4179,41.3616,41.3857,14100.0
2012-09-21 11:10:00,51.41,51.41,51.39,51.4,12400.0,41.3938,41.3938,41.3777,41.3857,12400.0
2012-09-21 11:15:00,51.4,51.43,51.36,51.38,17900.0,41.3857,41.4099,41.3535,41.3696,17900.0
2012-09-21 11:20:00,51.39,51.5,51.39,51.5,33500.0,41.3777,41.4662,41.3777,41.4662,33500.0
2012-09-21 11:25:00,51.48,51.62,51.47,51.62,43200.0,41.4501,41.5629,41.4421,41.5629,43200.0
2012-09-21 11:30:00,51.61,51.75,51.6,51.75,67200.0,41.5548,41.6675,41.5468,41.6675,67200.0
2012-09-21 11:35:00,51.75,51.79,51.66,51.79,44200.0,41.6675,41.6997,41.5951,41.6997,44200.0
2012-09-21 11:40:00,51.78,51.86,51.76,51.85,45500.0,41.6917,41.7561,41.6756,41.7481,45500.0
2012-09-21 11:45:00,51.85,51.89,51.79,51.81,27400.0,41.7481,41.7803,41.6997,41.7158,27400.0
2012-09-21 11:50:00,51.81,51.82,51.79,51.81,15600.0,41.7158,41.7239,41.6997,41.7158,15600.0
2012-09-21 11:55:00,51.81,51.87,51.77,51.87,28900.0,41.7158,41.7642,41.6836,41.7642,28900.0
2012-09-21 12:00:00,51.86,51.92,51.84,51.92,28400.0,41.7561,41.8044,41.74,41.8044,28400.0
2012-09-21 12:05:00,51.92,51.92,51.81,51.87,25800.0,41.8044,41.8044,41.7158,41.7642,25800.0
2012-09-21 12:10:00,51.87,51.89,51.84,51.84,19500.0,41.7642,41.7803,41.74,41.74,19500.0
2012-09-21 12:15:00,51.83,51.84,51.72,51.72,18500.0,41.7319,41.74,41.6434,41.6434,18500.0
2012-09-21 12:20:00,51.72,51.73,51.69,51.71,19800.0,41.6434,41.6514,41.6192,41.6353,19800.0
2012-09-21 12:25:00,51.71,51.75,51.7,51.75,23800.0,41.6353,41.6675,41.6273,41.6675,23800.0
2012-09-21 12:30:00,51.75,51.79,51.74,51.79,13500.0,41.6675,41.6997,41.6595,41.6997,13500.0
2012-09-21 12:35:00,51.79,51.8,51.7,51.7,28200.0,41.6997,41.7078,41.6273,41.6273,28200.0
2012-09-21 12:40:00,51.71,51.76,51.7,51.76,21500.0,41.6353,41.6756,41.6273,41.6756,21500.0
2012-09-21 12:45:00,51.76,51.78,51.72,51.73,19800.0,41.6756,41.6917,41.6434,41.6514,19800.0
2012-09-21 12:50:00,51.73,51.76,51.73,51.76,11500.0,41.6514,41.6756,41.6514,41.6756,11500.0
2012-09-21 12:55:00,51.75,51.79,51.73,51.79,26900.0,41.6675,41.6997,41.6514,41.6997,26900.0
2012-09-21 13:00:00,51.79,51.83,51.78,51.83,15000.0,41.6997,41.7319,41.6917,41.7319,15000.0
2012-09-21 13:05:00,51.83,51.85,51.82,51.85,13000.0,41.7319,41.7481,41.7239,41.7481,13000.0
2012-09-21 13:10:00,51.84,51.84,51.79,51.83,22900.0,41.74,41.74,41.6997,41.7319,22900.0
2012-09-21 13:15:00,51.83,51.86,51.81,51.86,12700.0,41.7319,41.7561,41.7158,41.7561,12700.0
2012-09-21 13:20:00,51.85,51.86,51.85,51.86,6900.0,41.7481,41.7561,41.7481,41.7561,6900.0
2012-09-21 13:25:00,51.85,51.87,51.85,51.86,13100.0,41.7481,41.7642,41.7481,41.7561,13100.0
2012-09-21 13:30:00,51.86,51.89,51.84,51.89,16900.0,41.7561,41.7803,41.74,41.7803,16900.0
2012-09-21 13:35:00,51.88,51.89,51.86,51.88,14800.0,41.7722,41.7803,41.7561,41.7722,14800.0
2012-09-21 13:40:00,51.88,51.9,51.81,51.81,43400.0,41.7722,41.7883,41.7158,41.7158,43400.0
2012-09-21 13:45:00,51.81,51.81,51.64,51.64,31500.0,41.7158,41.7158,41.579,41.579,31500.0
2012-09-21 13:50:00,51.64,51.78,51.62,51.77,31100.0,41.579,41.6917,41.5629,41.6836,31100.0
2012-09-21 13:55:00,51.77,51.77,51.69,51.74,22300.0,41.6836,41.6836,41.6192,41.6595,22300.0
2012-09-21 14:00:00,51.74,51.75,51.64,51.64,19200.0,41.6595,41.6675,41.579,41.579,19200.0
2012-09-21 14:05:00,51.64,51.68,51.63,51.64,11700.0,41.579,41.6112,41.5709,41.579,11700.0
2012-09-21 14:10:00,51.64,51.71,51.64,51.69,18000.0,41.579,41.6353,41.579,41.6192,18000.0
2012-09-21 14:15:00,51.69,51.7,51.65,51.67,20200.0,41.6192,41.6273,41.587,41.6031,20200.0
2012-09-21 14:20:00,51.67,51.67,51.63,51.65,31900.0,41.6031,41.6031,41.5709,41.587,31900.0
2012-09-21 14:25:00,51.65,51.66,51.6,51.64,39600.0,41.587,41.5951,41.5468,41.579,39600.0
2012-09-21 14:30:00,51.63,51.68,51.62,51.67,11700.0,41.5709,41.6112,41.5629,41.6031,11700.0
2012-09-21 14:35:00,51.67,51.67,51.64,51.65,12500.0,41.6031,41.6031,41.579,41.587,12500.0
2012-09-21 14:40:00,51.65,51.68,51.65,51.68,18200.0,41.587,41.6112,41.587,41.6112,18200.0
2012-09-21 14:45:00,51.68,51.71,51.67,51.7,14700.0,41.6112,41.6353,41.6031,41.6273,14700.0
2012-09-21 14:50:00,51.69,51.7,51.61,51.62,12000.0,41.6192,41.6273,41.5548,41.5629,12000.0
2012-09-21 14:55:00,51.62,51.63,51.61,51.61,6500.0,41.5629,41.5709,41.5548,41.5548,6500.0
2012-09-21 15:00:00,51.61,51.62,51.54,51.56,15800.0,41.5548,41.5629,41.4984,41.5146,15800.0
2012-09-21 15:05:00,51.57,51.57,51.52,51.55,15400.0,41.5226,41.5226,41.4823,41.5065,15400.0
2012-09-21 15:10:00,51.54,51.55,51.49,51.52,17700.0,41.4984,41.5065,41.4582,41.4823,17700.0
2012-09-21 15:15:00,51.51,51.52,51.47,51.51,23700.0,41.4743,41.4823,41.4421,41.4743,23700.0
2012-09-21 15:20:00,51.5,51.64,51.5,51.62,42500.0,41.4662,41.579,41.4662,41.5629,42500.0
2012-09-21 15:25:00,51.63,51.68,51.62,51.68,35800.0,41.5709,41.6112,41.5629,41.6112,35800.0
2012-09-21 15:30:00,51.67,51.73,51.67,51.73,37500.0,41.6031,41.6514,41.6031,41.6514,37500.0
2012-09-21 15:35:00,51.72,51.81,51.72,51.77,57100.0,41.6434,41.7158,41.6434,41.6836,57100.0
2012-09-21 15:40:00,51.78,51.84,51.74,51.83,73400.0,41.6917,41.74,41.6595,41.7319,73400.0
2012-09-21 15:45:00,51.85,51.87,51.76,51.76,101600.0,41.7481,41.7642,41.6756,41.6756,101600.0
2012-09-21 15:50:00,51.77,51.79,51.7,51.71,109400.0,41.6836,41.6997,41.6273,41.6353,109400.0
2012-09-21 15:55:00,51.7,51.78,51.7,51.78,202200.0,41.6273,41.6917,41.6273,41.6917,202200.0
2012-09-24 09:30:00,51.34,51.47,51.22,51.47,50400.0,41.3374,41.4421,41.2408,41.4421,50400.0
2012-09-24 09:35:00,51.42,51.43,51.32,51.35,15400.0,41.4018,41.4099,41.3213,41.3455,15400.0
2012-09-24 09:40:00,51.37,51.43,51.36,51.38,19300.0,41.3616,41.4099,41.3535,41.3696,19300.0
2012-09-24 09:45:00,51.38,51.39,51.27,51.3,15200.0,41.3696,41.3777,41.2811,41.3052,15200.0
2012-09-24 09:50:00,51.29,51.3,51.24,51.28,8500.0,41.2972,41.3052,41.2569,41.2891,8500.0
2012-09-24 09:55:00,51.28,51.33,51.23,51.23,8700.0,41.2891,41.3294,41.2488,41.2488,8700.0
2012-09-24 10:00:00,51.23,51.25,51.17,51.2,25500.0,41.2488,41.2649,41.2005,41.2247,25500.0
2012-09-24 10:05:00,51.19,51.2,51.13,51.13,13900.0,41.2166,41.2247,41.1683,41.1683,13900.0
2012-09-24 10:10:00,51.11,51.14,51.1,51.11,17600.0,41.1522,41.1764,41.1442,41.1522,17600.0
2012-09-24 10:15:00,51.1,51.15,51.1,51.13,15400.0,41.1442,41.1844,41.1442,41.1683,15400.0
2012-09-24 10:20:00,51.13,51.14,51.1,51.11,18200.0,41.1683,41.1764,41.1442,41.1522,18200.0
2012-09-24 10:25:00,51.1,51.15,51.1,51.14,17400.0,41.1442,41.1844,41.1442,41.1764,17400.0
2012-09-24 10:30:00,51.14,51.18,51.1,51.11,15000.0,41.1764,41.2086,41.1442,41.1522,15000.0
2012-09-24 10:35:00,51.11,51.13,51.1,51.11,31000.0,41.1522,41.1683,41.1442,41.1522,31000.0
2012-09-24 10:40:00,51.12,51.12,51.08,51.11,14300.0,41.1603,41.1603,41.1281,41.1522,14300.0
2012-09-24 10:45:00,51.11,51.13,51.05,51.1,22200.0,41.1522,41.1683,41.1039,41.1442,22200.0
2012-09-24 10:50:00,51.09,51.13,51.08,51.11,26000.0,41.1361,41.1683,41.1281,41.1522,26000.0
2012-09-24 10:55:00,51.11,51.15,51.11,51.12,21200.0,41.1522,41.1844,41.1522,41.1603,21200.0
2012-09-24 11:00:00,51.13,51.14,51.1,51.13,12800.0,41.1683,41.1764,41.1442,41.1683,12800.0
2012-09-24 11:05:00,51.12,51.13,51.05,51.07,16300.0,41.1603,41.1683,41.1039,41.12,16300.0
2012-09-24 11:10:00,51.08,51.11,51.0,51.02,22100.0,41.1281,41.1522,41.0637,41.0798,22100.0
2012-09-24 11:15:00,51.02,51.08,51.01,51.06,12200.0,41.0798,41.1281,41.0717,41.112,12200.0
2012-09-24 11:20:00,51.07,51.07,51.01,51.01,11200.0,41.12,41.12,41.0717,41.0717,11200.0
2012-09-24 11:25:00,51.01,51.05,51.0,51.03,12700.0,41.0717,41.1039,41.0637,41.0878,12700.0
2012-09-24 11:30:00,51.04,51.04,51.0,51.01,8900.0,41.0959,41.0959,41.0637,41.0717,8900.0
2012-09-24 11:35:00,51.0,51.01,50.96,50.96,15700.0,41.0637,41.0717,41.0315,41.0315,15700.0
2012-09-24 11:40:00,50.96,50.96,50.88,50.89,15800.0,41.0315,41.0315,40.967,40.9751,15800.0
2012-09-24 11:45:00,50.89,50.98,50.89,50.98,9600.0,40.9751,41.0476,40.9751,41.0476,9600.0
2012-09-24 11:50:00,50.97,50.97,50.91,50.92,6900.0,41.0395,41.0395,40.9912,40.9992,6900.0
2012-09-24 11:55:00,50.91,50.97,50.91,50.97,11300.0,40.9912,41.0395,40.9912,41.0395,11300.0
2012-09-24 12:00:00,50.96,50.97,50.92,50.92,8000.0,41.0315,41.0395,40.9992,40.9992,8000.0
2012-09-24 12:05:00,50.92,50.94,50.9,50.91,8700.0,40.9992,41.0153,40.9831,40.9912,8700.0
2012-09-24 12:10:00,50.91,50.91,50.89,50.89,4300.0,40.9912,40.9912,40.9751,40.9751,4300.0
2012-09-24 12:15:00,50.89,50.91,50.89,50.9,8300.0,40.9751,40.9912,40.9751,40.9831,8300.0
2012-09-24 12:20:00,50.9,50.9,50.85,50.86,6600.0,40.9831,40.9831,40.9429,40.9509,6600.0
2012-09-24 12:25:00,50.85,50.87,50.84,50.87,14400.0,40.9429,40.959,40.9348,40.959,14400.0
2012-09-24 12:30:00,50.87,50.94,50.87,50.92,13000.0,40.959,41.0153,40.959,40.9992,13000.0
2012-09-24 12:35:00,50.92,50.94,50.86,50.86,11900.0,40.9992,41.0153,40.9509,40.9509,11900.0
2012-09-24 12:40:00,50.85,50.9,50.84,50.9,10000.0,40.9429,40.9831,40.9348,40.9831,10000.0
2012-09-24 12:45:00,50.9,50.94,50.89,50.92,9500.0,40.9831,41.0153,40.9751,40.9992,9500.0
2012-09-24 12:50:00,50.92,50.93,50.89,50.92,14300.0,40.9992,41.0073,40.9751,40.9992,14300.0
2012-09-24 12:55:00,50.91,50.93,50.87,50.9,17400.0,40.9912,41.0073,40.959,40.9831,17400.0
2012-09-24 13:00:00,50.91,50.92,50.87,50.87,8200.0,40.9912,40.9992,40.959,40.959,8200.0
2012-09-24 13:05:00,50.87,50.91,50.86,50.88,11200.0,40.959,40.9912,40.9509,40.967,11200.0
2012-09-24 13:10:00,50.88,50.89,50.83,50.83,5400.0,40.967,40.9751,40.9268,40.9268,5400.0
2012-09-24 13:15:00,50.83,50.83,50.78,50.78,10300.0,40.9268,40.9268,40.8865,40.8865,10300.0
2012-09-24 13:20:00,50.79,50.84,50.78,50.81,13900.0,40.8946,40.9348,40.8865,40.9107,13900.0
2012-09-24 13:25:00,50.82,50.83,50.8,50.81,11200.0,40.9187,40.9268,40.9026,40.9107,11200.0
2012-09-24 13:30:00,50.81,50.83,50.8,50.8,9000.0,40.9107,40.9268,40.9026,40.9026,9000.0
2012-09-24 13:35:00,50.8,50.84,50.8,50.83,8600.0,40.9026,40.9348,40.9026,40.9268,8600.0
2012-09-24 13:40:00,50.83,50.85,50.82,50.83,8700.0,40.9268,40.9429,40.9187,40.9268,8700.0
2012-09-24 13:45:00,50.82,50.89,50.82,50.89,15900.0,40.9187,40.9751,40.9187,40.9751,15900.0
2012-09-24 13:50:00,50.89,50.9,50.87,50.89,10800.0,40.9751,40.9831,40.959,40.9751,10800.0
2012-09-24 13:55:00,50.9,50.91,50.89,50.89,13100.0,40.9831,40.9912,40.9751,40.9751,13100.0
2012-09-24 14:00:00,50.89,50.95,50.89,50.89,23100.0,40.9751,41.0234,40.9751,40.9751,23100.0
2012-09-24 14:05:00,50.9,50.96,50.9,50.95,15500.0,40.9831,41.0315,40.9831,41.0234,15500.0
2012-09-24 14:10:00,50.96,51.0,50.93,50.99,18800.0,41.0315,41.0637,41.0073,41.0556,18800.0
2012-09-24 14:15:00,51.0,51.03,50.99,51.03,9500.0,41.0637,41.0878,41.0556,41.0878,9500.0
2012-09-24 14:20:00,51.03,51.08,51.03,51.07,19900.0,41.0878,41.1281,41.0878,41.12,19900.0
2012-09-24 14:25:00,51.05,51.11,51.05,51.11,13700.0,41.1039,41.1522,41.1039,41.1522,13700.0
2012-09-24 14:30:00,51.11,51.12,51.09,51.09,11000.0,41.1522,41.1603,41.1361,41.1361,11000.0
2012-09-24 14:35:00,51.09,51.12,51.09,51.11,10500.0,41.1361,41.1603,41.1361,41.1522,10500.0
2012-09-24 14:40:00,51.1,51.14,51.1,51.12,10900.0,41.1442,41.1764,41.1442,41.1603,10900.0
2012-09-24 14:45:00,51.11,51.12,51.11,51.12,5300.0,41.1522,41.1603,41.1522,41.1603,5300.0
2012-09-24 14:50:00,51.12,51.19,51.11,51.17,12100.0,41.1603,41.2166,41.1522,41.2005,12100.0
2012-09-24 14:55:00,51.17,51.17,51.12,51.13,10100.0,41.2005,41.2005,41.1603,41.1683,10100.0
2012-09-24 15:00:00,51.13,51.14,51.04,51.04,10500.0,41.1683,41.1764,41.0959,41.0959,10500.0
2012-09-24 15:05:00,51.05,51.12,51.03,51.12,18000.0,41.1039,41.1603,41.0878,41.1603,18000.0
2012-09-24 15:10:00,51.13,51.13,51.07,51.1,21300.0,41.1683,41.1683,41.12,41.1442,21300.0
2012-09-24 15:15:00,51.1,51.12,51.1,51.12,13500.0,41.1442,41.1603,41.1442,41.1603,13500.0
2012-09-24 15:20:00,51.11,51.15,51.11,51.15,20500.0,41.1522,41.1844,41.1522,41.1844,20500.0
2012-09-24 15:25:00,51.15,51.18,51.14,51.17,25400.0,41.1844,41.2086,41.1764,41.2005,25400.0
2012-09-24 15:30:00,51.16,51.16,51.14,51.15,57600.0,41.1925,41.1925,41.1764,41.1844,57600.0
2012-09-24 15:35:00,51.15,51.21,51.15,51.19,26200.0,41.1844,41.2327,41.1844,41.2166,26200.0
2012-09-24 15:40:00,51.2,51.22,51.17,51.18,28600.0,41.2247,41.2408,41.2005,41.2086,28600.0
2012-09-24 15:45:00,51.17,51.17,51.12,51.14,52000.0,41.2005,41.2005,41.1603,41.1764,52000.0
2012-09-24 15:50:00,51.14,51.16,51.1,51.16,60300.0,41.1764,41.1925,41.1442,41.1925,60300.0
2012-09-24 15:55:00,51.15,51.16,51.11,51.12,79400.0,41.1844,41.1925,41.1522,41.1603,79400.0
2012-09-25 09:30:00,51.32,51.33,51.21,51.29,33800.0,41.3213,41.3294,41.2327,41.2972,33800.0
2012-09-25 09:35:00,51.26,51.33,51.26,51.29,30100.0,41.273,41.3294,41.273,41.2972,30100.0
2012-09-25 09:40:00,51.29,51.31,51.26,51.29,48400.0,41.2972,41.3133,41.273,41.2972,48400.0
2012-09-25 09:45:00,51.29,51.36,51.26,51.33,23400.0,41.2972,41.3535,41.273,41.3294,23400.0
2012-09-25 09:50:00,51.3,51.34,51.23,51.24,12200.0,41.3052,41.3374,41.2488,41.2569,12200.0
2012-09-25 09:55:00,51.24,51.28,51.16,51.19,8300.0,41.2569,41.2891,41.1925,41.2166,8300.0
2012-09-25 10:00:00,51.21,51.39,51.21,51.3,16500.0,41.2327,41.3777,41.2327,41.3052,16500.0
2012-09-25 10:05:00,51.29,51.38,51.28,51.33,13000.0,41.2972,41.3696,41.2891,41.3294,13000.0
2012-09-25 10:10:00,51.33,51.34,51.28,51.3,8600.0,41.3294,41.3374,41.2891,41.3052,8600.0
2012-09-25 10:15:00,51.32,51.35,51.25,51.25,20700.0,41.3213,41.3455,41.2649,41.2649,20700.0
2012-09-25 10:20:00,51.26,51.35,51.25,51.33,14600.0,41.273,41.3455,41.2649,41.3294,14600.0
2012-09-25 10:25:00,51.33,51.42,51.29,51.41,39400.0,41.3294,41.4018,41.2972,41.3938,39400.0
2012-09-25 10:30:00,51.41,51.45,51.4,51.41,16200.0,41.3938,41.426,41.3857,41.3938,16200.0
2012-09-25 10:35:00,51.41,51.44,51.35,51.35,24300.0,41.3938,41.4179,41.3455,41.3455,24300.0
2012-09-25 10:40:00,51.34,51.35,51.3,51.34,11600.0,41.3374,41.3455,41.3052,41.3374,11600.0
2012-09-25 10:45:00,51.34,51.45,51.34,51.41,22700.0,41.3374,41.426,41.3374,41.3938,22700.0
2012-09-25 10:50:00,51.4,51.42,51.34,51.35,14700.0,41.3857,41.4018,41.3374,41.3455,14700.0
2012-09-25 10:55:00,51.34,51.38,51.34,51.37,23600.0,41.3374,41.3696,41.3374,41.3616,23600.0
2012-09-25 11:00:00,51.38,51.43,51.36,51.39,15900.0,41.3696,41.4099,41.3535,41.3777,15900.0
2012-09-25 11:05:00,51.39,51.43,51.39,51.4,13800.0,41.3777,41.4099,41.3777,41.3857,13800.0
2012-09-25 11:10:00,51.41,51.41,51.34,51.34,21800.0,41.3938,41.3938,41.3374,41.3374,21800.0
2012-09-25 11:15:00,51.34,51.38,51.33,51.34,29100.0,41.3374,41.3696,41.3294,41.3374,29100.0
2012-09-25 11:20:00,51.33,51.35,51.32,51.35,43800.0,41.3294,41.3455,41.3213,41.3455,43800.0
2012-09-25 11:25:00,51.35,51.41,51.3,51.34,30400.0,41.3455,41.3938,41.3052,41.3374,30400.0
2012-09-25 11:30:00,51.33,51.35,51.31,51.31,14200.0,41.3294,41.3455,41.3133,41.3133,14200.0
2012-09-25 11:35:00,51.32,51.34,51.26,51.29,20500.0,41.3213,41.3374,41.273,41.2972,20500.0
2012-09-25 11:40:00,51.28,51.3,51.27,51.29,15200.0,41.2891,41.3052,41.2811,41.2972,15200.0
2012-09-25 11:45:00,51.27,51.28,51.22,51.24,18400.0,41.2811,41.2891,41.2408,41.2569,18400.0
2012-09-25 11:50:00,51.23,51.28,51.19,51.23,12100.0,41.2488,41.2891,41.2166,41.2488,12100.0
2012-09-25 11:55:00,51.24,51.26,51.23,51.23,13600.0,41.2569,41.273,41.2488,41.2488,13600.0
2012-09-25 12:00:00,51.23,51.23,51.17,51.17,13200.0,41.2488,41.2488,41.2005,41.2005,13200.0
2012-09-25 12:05:00,51.16,51.22,51.16,51.19,11600.0,41.1925,41.2408,41.1925,41.2166,11600.0
2012-09-25 12:10:00,51.19,51.22,51.18,51.19,15800.0,41.2166,41.2408,41.2086,41.2166,15800.0
2012-09-25 12:15:00,51.19,51.2,51.11,51.15,16300.0,41.2166,41.2247,41.1522,41.1844,16300.0
2012-09-25 12:20:00,51.15,51.15,51.12,51.12,10000.0,41.1844,41.1844,41.1603,41.1603,10000.0
2012-09-25 12:25:00,51.12,51.15,51.07,51.09,13000.0,41.1603,41.1844,41.12,41.1361,13000.0
2012-09-25 12:30:00,51.1,51.17,51.1,51.17,15200.0,41.1442,41.2005,41.1442,41.2005,15200.0
2012-09-25 12:35:00,51.17,51.19,51.11,51.11,30400.0,41.2005,41.2166,41.1522,41.1522,30400.0
2012-09-25 12:40:00,51.11,51.11,51.02,51.04,14800.0,41.1522,41.1522,41.0798,41.0959,14800.0
2012-09-25 12:45:00,51.03,51.11,51.03,51.11,22900.0,41.0878,41.1522,41.0878,41.1522,22900.0
2012-09-25 12:50:00,51.1,51.13,51.09,51.13,20600.0,41.1442,41.1683,41.1361,41.1683,20600.0
2012-09-25 12:55:00,51.13,51.2,51.13,51.18,24900.0,41.1683,41.2247,41.1683,41.2086,24900.0
2012-09-25 13:00:00,51.17,51.18,51.13,51.14,9200.0,41.2005,41.2086,41.1683,41.1764,9200.0
2012-09-25 13:05:00,51.14,51.2,51.14,51.15,16700.0,41.1764,41.2247,41.1764,41.1844,16700.0
2012-09-25 13:10:00,51.15,51.19,51.15,51.15,13600.0,41.1844,41.2166,41.1844,41.1844,13600.0
2012-09-25 13:15:00,51.15,51.2,51.15,51.17,9800.0,41.1844,41.2247,41.1844,41.2005,9800.0
2012-09-25 13:20:00,51.18,51.2,51.16,51.19,22200.0,41.2086,41.2247,41.1925,41.2166,22200.0
2012-09-25 13:25:00,51.19,51.19,51.11,51.11,17600.0,41.2166,41.2166,41.1522,41.1522,17600.0
2012-09-25 13:30:00,51.12,51.19,51.11,51.19,16200.0,41.1603,41.2166,41.1522,41.2166,16200.0
2012-09-25 13:35:00,51.19,51.24,51.14,51.15,17500.0,41.2166,41.2569,41.1764,41.1844,17500.0
2012-09-25 13:40:00,51.14,51.15,51.11,51.11,12800.0,41.1764,41.1844,41.1522,41.1522,12800.0
2012-09-25 13:45:00,51.11,51.14,51.09,51.11,14100.0,41.1522,41.1764,41.1361,41.1522,14100.0
2012-09-25 13:50:00,51.11,51.14,51.11,51.14,7800.0,41.1522,41.1764,41.1522,41.1764,7800.0
2012-09-25 13:55:00,51.14,51.14,51.08,51.11,11700.0,41.1764,41.1764,41.1281,41.1522,11700.0
2012-09-25 14:00:00,51.12,51.12,51.07,51.09,11700.0,41.1603,41.1603,41.12,41.1361,11700.0
2012-09-25 14:05:00,51.09,51.09,51.03,51.06,17400.0,41.1361,41.1361,41.0878,41.112,17400.0
2012-09-25 14:10:00,51.07,51.1,51.06,51.09,18400.0,41.12,41.1442,41.112,41.1361,18400.0
2012-09-25 14:15:00,51.09,51.13,51.07,51.1,27500.0,41.1361,41.1683,41.12,41.1442,27500.0
2012-09-25 14:20:00,51.09,51.1,51.02,51.07,16800.0,41.1361,41.1442,41.0798,41.12,16800.0
2012-09-25 14:25:00,51.06,51.07,51.03,51.05,16800.0,41.112,41.12,41.0878,41.1039,16800.0
2012-09-25 14:30:00,51.05,51.12,51.02,51.11,11100.0,41.1039,41.1603,41.0798,41.1522,11100.0
2012-09-25 14:35:00,51.11,51.13,51.1,51.11,10500.0,41.1522,41.1683,41.1442,41.1522,10500.0
2012-09-25 14:40:00,51.11,51.12,51.1,51.1,11900.0,41.1522,41.1603,41.1442,41.1442,11900.0
2012-09-25 14:45:00,51.11,51.11,51.01,51.05,23700.0,41.1522,41.1522,41.0717,41.1039,23700.0
2012-09-25 14:50:00,51.05,51.05,51.01,51.04,21700.0,41.1039,41.1039,41.0717,41.0959,21700.0
2012-09-25 14:55:00,51.04,51.04,51.0,51.0,32800.0,41.0959,41.0959,41.0637,41.0637,32800.0
2012-09-25 15:00:00,51.0,51.04,51.0,51.01,25200.0,41.0637,41.0959,41.0637,41.0717,25200.0
2012-09-25 15:05:00,51.02,51.02,51.0,51.0,47000.0,41.0798,41.0798,41.0637,41.0637,47000.0
2012-09-25 15:10:00,51.0,51.01,50.88,50.97,47000.0,41.0637,41.0717,40.967,41.0395,47000.0
2012-09-25 15:15:00,50.98,51.03,50.98,50.98,38900.0,41.0476,41.0878,41.0476,41.0476,38900.0
2012-09-25 15:20:00,50.99,51.09,50.97,51.05,54500.0,41.0556,41.1361,41.0395,41.1039,54500.0
2012-09-25 15:25:00,51.06,51.1,51.03,51.1,34900.0,41.112,41.1442,41.0878,41.1442,34900.0
2012-09-25 15:30:00,51.09,51.1,51.04,51.1,55600.0,41.1361,41.1442,41.0959,41.1442,55600.0
2012-09-25 15:35:00,51.1,51.13,51.0,51.01,55700.0,41.1442,41.1683,41.0637,41.0717,55700.0
2012-09-25 15:40:00,50.99,51.01,50.91,50.93,41900.0,41.0556,41.0717,40.9912,41.0073,41900.0
2012-09-25 15:45:00,50.92,50.93,50.87,50.92,84000.0,40.9992,41.0073,40.959,40.9992,84000.0
2012-09-25 15:50:00,50.91,50.92,50.88,50.91,69000.0,40.9912,40.9992,40.967,40.9912,69000.0
2012-09-25 15:55:00,50.91,50.91,50.84,50.84,108900.0,40.9912,40.9912,40.9348,40.9348,108900.0
2012-09-26 09:30:00,50.89,50.95,50.69,50.69,25600.0,40.9751,41.0234,40.8141,40.8141,25600.0
2012-09-26 09:35:00,50.66,50.7,50.59,50.66,35800.0,40.7899,40.8221,40.7335,40.7899,35800.0
2012-09-26 09:40:00,50.62,50.62,50.48,50.59,15800.0,40.7577,40.7577,40.645,40.7335,15800.0
2012-09-26 09:45:00,50.59,50.6,50.27,50.29,41700.0,40.7335,40.7416,40.4759,40.492,41700.0
2012-09-26 09:50:00,50.31,50.48,50.3,50.47,48700.0,40.5081,40.645,40.5,40.6369,48700.0
2012-09-26 09:55:00,50.48,50.59,50.47,50.47,25300.0,40.645,40.7335,40.6369,40.6369,25300.0
2012-09-26 10:00:00,50.49,50.57,50.4,50.57,17500.0,40.653,40.7174,40.5806,40.7174,17500.0
2012-09-26 10:05:00,50.56,50.56,50.4,50.45,26700.0,40.7094,40.7094,40.5806,40.6208,26700.0
2012-09-26 10:10:00,50.45,50.45,50.39,50.39,11400.0,40.6208,40.6208,40.5725,40.5725,11400.0
2012-09-26 10:15:00,50.39,50.4,50.34,50.39,27800.0,40.5725,40.5806,40.5322,40.5725,27800.0
2012-09-26 10:20:00,50.38,50.38,50.28,50.29,20500.0,40.5645,40.5645,40.4839,40.492,20500.0
2012-09-26 10:25:00,50.27,50.27,50.18,50.24,15100.0,40.4759,40.4759,40.4034,40.4517,15100.0
2012-09-26 10:30:00,50.23,50.3,50.19,50.22,10800.0,40.4437,40.5,40.4115,40.4356,10800.0
2012-09-26 10:35:00,50.21,50.23,50.08,50.08,12500.0,40.4276,40.4437,40.3229,40.3229,12500.0
2012-09-26 10:40:00,50.08,50.21,50.08,50.19,10600.0,40.3229,40.4276,40.3229,40.4115,10600.0
2012-09-26 10:45:00,50.19,50.21,50.17,50.2,7000.0,40.4115,40.4276,40.3954,40.4195,7000.0
2012-09-26 10:50:00,50.2,50.22,50.19,50.19,14900.0,40.4195,40.4356,40.4115,40.4115,14900.0
2012-09-26 10:55:00,50.2,50.2,50.14,50.15,7300.0,40.4195,40.4195,40.3712,40.3793,7300.0
2012-09-26 11:00:00,50.17,50.22,50.17,50.18,22300.0,40.3954,40.4356,40.3954,40.4034,22300.0
2012-09-26 11:05:00,50.17,50.25,50.15,50.24,11600.0,40.3954,40.4598,40.3793,40.4517,11600.0
2012-09-26 11:10:00,50.24,50.25,50.14,50.19,75500.0,40.4517,40.4598,40.3712,40.4115,75500.0
2012-09-26 11:15:00,50.19,50.24,50.16,50.23,38100.0,40.4115,40.4517,40.3873,40.4437,38100.0
2012-09-26 11:20:00,50.24,50.25,50.19,50.22,11000.0,40.4517,40.4598,40.4115,40.4356,11000.0
2012-09-26 11:25:00,50.21,50.22,50.19,50.2,6300.0,40.4276,40.4356,40.4115,40.4195,6300.0
2012-09-26 11:30:00,50.19,50.2,50.17,50.17,5600.0,40.4115,40.4195,40.3954,40.3954,5600.0
2012-09-26 11:35:00,50.16,50.19,50.16,50.18,5600.0,40.3873,40.4115,40.3873,40.4034,5600.0
2012-09-26 11:40:00,50.18,50.26,50.18,50.22,21900.0,40.4034,40.4678,40.4034,40.4356,21900.0
2012-09-26 11:45:00,50.22,50.23,50.17,50.21,20200.0,40.4356,40.4437,40.3954,40.4276,20200.0
2012-09-26 11:50:00,50.21,50.23,50.19,50.23,11900.0,40.4276,40.4437,40.4115,40.4437,11900.0
2012-09-26 11:55:00,50.23,50.23,50.18,50.18,17600.0,40.4437,40.4437,40.4034,40.4034,17600.0
2012-09-26 12:00:00,50.19,50.25,50.19,50.23,15400.0,40.4115,40.4598,40.4115,40.4437,15400.0
2012-09-26 12:05:00,50.23,50.24,50.22,50.22,51000.0,40.4437,40.4517,40.4356,40.4356,51000.0
2012-09-26 12:10:00,50.22,50.24,50.15,50.21,17600.0,40.4356,40.4517,40.3793,40.4276,17600.0
2012-09-26 12:15:00,50.22,50.23,50.19,50.21,20000.0,40.4356,40.4437,40.4115,40.4276,20000.0
2012-09-26 12:20:00,50.21,50.21,50.16,50.17,9600.0,40.4276,40.4276,40.3873,40.3954,9600.0
2012-09-26 12:25:00,50.17,50.18,50.12,50.13,4200.0,40.3954,40.4034,40.3551,40.3632,4200.0
2012-09-26 12:30:00,50.14,50.17,50.14,50.17,5700.0,40.3712,40.3954,40.3712,40.3954,5700.0
2012-09-26 12:35:00,50.18,50.23,50.18,50.22,12100.0,40.4034,40.4437,40.4034,40.4356,12100.0
2012-09-26 12:40:00,50.22,50.23,50.19,50.19,4400.0,40.4356,40.4437,40.4115,40.4115,4400.0
2012-09-26 12:45:00,50.2,50.22,50.17,50.19,15000.0,40.4195,40.4356,40.3954,40.4115,15000.0
2012-09-26 12:50:00,50.19,50.22,50.19,50.22,11100.0,40.4115,40.4356,40.4115,40.4356,11100.0
2012-09-26 12:55:00,50.22,50.24,50.2,50.22,27500.0,40.4356,40.4517,40.4195,40.4356,27500.0
2012-09-26 13:00:00,50.22,50.23,50.19,50.2,10500.0,40.4356,40.4437,40.4115,40.4195,10500.0
2012-09-26 13:05:00,50.19,50.22,50.17,50.19,11100.0,40.4115,40.4356,40.3954,40.4115,11100.0
2012-09-26 13:10:00,50.18,50.19,50.16,50.16,77000.0,40.4034,40.4115,40.3873,40.3873,77000.0
2012-09-26 13:15:00,50.16,50.19,50.16,50.18,12200.0,40.3873,40.4115,40.3873,40.4034,12200.0
2012-09-26 13:20:00,50.18,50.19,50.16,50.19,131200.0,40.4034,40.4115,40.3873,40.4115,131200.0
2012-09-26 13:25:00,50.19,50.27,50.19,50.25,14100.0,40.4115,40.4759,40.4115,40.4598,14100.0
2012-09-26 13:30:00,50.25,50.26,50.23,50.25,7400.0,40.4598,40.4678,40.4437,40.4598,7400.0
2012-09-26 13:35:00,50.25,50.26,50.23,50.26,3900.0,40.4598,40.4678,40.4437,40.4678,3900.0
2012-09-26 13:40:00,50.27,50.27,50.22,50.23,33300.0,40.4759,40.4759,40.4356,40.4437,33300.0
2012-09-26 13:45:00,50.23,50.24,50.2,50.2,54200.0,40.4437,40.4517,40.4195,40.4195,54200.0
2012-09-26 13:50:00,50.21,50.26,50.21,50.22,10000.0,40.4276,40.4678,40.4276,40.4356,10000.0
2012-09-26 13:55:00,50.23,50.23,50.2,50.2,7900.0,40.4437,40.4437,40.4195,40.4195,7900.0
2012-09-26 14:00:00,50.2,50.28,50.2,50.23,12700.0,40.4195,40.4839,40.4195,40.4437,12700.0
2012-09-26 14:05:00,50.23,50.24,50.19,50.19,16600.0,40.4437,40.4517,40.4115,40.4115,16600.0
2012-09-26 14:10:00,50.2,50.23,50.2,50.22,6300.0,40.4195,40.4437,40.4195,40.4356,6300.0
2012-09-26 14:15:00,50.21,50.23,50.21,50.23,7500.0,40.4276,40.4437,40.4276,40.4437,7500.0
2012-09-26 14:20:00,50.23,50.24,50.21,50.21,9400.0,40.4437,40.4517,40.4276,40.4276,9400.0
2012-09-26 14:25:00,50.22,50.23,50.16,50.18,12600.0,40.4356,40.4437,40.3873,40.4034,12600.0
2012-09-26 14:30:00,50.18,50.21,50.13,50.2,12500.0,40.4034,40.4276,40.3632,40.4195,12500.0
2012-09-26 14:35:00,50.2,50.2,50.15,50.15,5600.0,40.4195,40.4195,40.3793,40.3793,5600.0
2012-09-26 14:40:00,50.16,50.21,50.16,50.19,11300.0,40.3873,40.4276,40.3873,40.4115,11300.0
2012-09-26 14:45:00,50.19,50.19,50.16,50.18,5600.0,40.4115,40.4115,40.3873,40.4034,5600.0
2012-09-26 14:50:00,50.18,50.19,50.16,50.19,9100.0,40.4034,40.4115,40.3873,40.4115,9100.0
2012-09-26 14:55:00,50.18,50.23,50.17,50.23,22200.0,40.4034,40.4437,40.3954,40.4437,22200.0
2012-09-26 15:00:00,50.24,50.24,50.2,50.2,15200.0,40.4517,40.4517,40.4195,40.4195,15200.0
2012-09-26 15:05:00,50.2,50.22,50.16,50.18,15300.0,40.4195,40.4356,40.3873,40.4034,15300.0
2012-09-26 15:10:00,50.19,50.22,50.19,50.2,17200.0,40.4115,40.4356,40.4115,40.4195,17200.0
2012-09-26 15:15:00,50.2,50.31,50.2,50.26,31300.0,40.4195,40.5081,40.4195,40.4678,31300.0
2012-09-26 15:20:00,50.24,50.26,50.2,50.21,20700.0,40.4517,40.4678,40.4195,40.4276,20700.0
2012-09-26 15:25:00,50.19,50.21,50.15,50.16,26300.0,40.4115,40.4276,40.3793,40.3873,26300.0
2012-09-26 15:30:00,50.17,50.22,50.17,50.19,28400.0,40.3954,40.4356,40.3954,40.4115,28400.0
2012-09-26 15:35:00,50.19,50.21,50.15,50.2,31500.0,40.4115,40.4276,40.3793,40.4195,31500.0
2012-09-26 15:40:00,50.21,50.21,50.18,50.21,34500.0,40.4276,40.4276,40.4034,40.4276,34500.0
2012-09-26 15:45:00,50.2,50.21,50.17,50.19,46400.0,40.4195,40.4276,40.3954,40.4115,46400.0
2012-09-26 15:50:00,50.18,50.2,50.16,50.19,110100.0,40.4034,40.4195,40.3873,40.4115,110100.0
2012-09-26 15:55:00,50.19,50.2,50.17,50.17,79700.0,40.4115,40.4195,40.3954,40.3954,79700.0
2012-09-27 09:30:00,50.31,50.42,50.13,50.25,52300.0,40.5081,40.5967,40.3632,40.4598,52300.0
2012-09-27 09:35:00,50.28,50.33,50.2,50.3,36100.0,40.4839,40.5242,40.4195,40.5,36100.0
2012-09-27 09:40:00,50.29,50.43,50.28,50.43,22600.0,40.492,40.6047,40.4839,40.6047,22600.0
2012-09-27 09:45:00,50.42,50.42,50.27,50.36,111800.0,40.5967,40.5967,40.4759,40.5483,111800.0
2012-09-27 09:50:00,50.38,50.59,50.37,50.55,12200.0,40.5645,40.7335,40.5564,40.7013,12200.0
2012-09-27 09:55:00,50.52,50.53,50.42,50.43,5500.0,40.6772,40.6852,40.5967,40.6047,5500.0
2012-09-27 10:00:00,50.42,50.44,50.33,50.35,21300.0,40.5967,40.6128,40.5242,40.5403,21300.0
2012-09-27 10:05:00,50.36,50.42,50.34,50.41,5800.0,40.5483,40.5967,40.5322,40.5886,5800.0
2012-09-27 10:10:00,50.4,50.43,50.34,50.37,19400.0,40.5806,40.6047,40.5322,40.5564,19400.0
2012-09-27 10:15:00,50.38,50.47,50.38,50.47,15400.0,40.5645,40.6369,40.5645,40.6369,15400.0
2012-09-27 10:20:00,50.47,50.5,50.47,50.5,5900.0,40.6369,40.6611,40.6369,40.6611,5900.0
2012-09-27 10:25:00,50.5,50.52,50.45,50.45,14800.0,40.6611,40.6772,40.6208,40.6208,14800.0
2012-09-27 10:30:00,50.45,50.48,50.43,50.45,5600.0,40.6208,40.645,40.6047,40.6208,5600.0
2012-09-27 10:35:00,50.45,50.46,50.41,50.42,5000.0,40.6208,40.6289,40.5886,40.5967,5000.0
2012-09-27 10:40:00,50.42,50.46,50.41,50.41,4900.0,40.5967,40.6289,40.5886,40.5886,4900.0
2012-09-27 10:45:00,50.42,50.44,50.39,50.42,5100.0,40.5967,40.6128,40.5725,40.5967,5100.0
2012-09-27 10:50:00,50.42,50.42,50.39,50.39,5600.0,40.5967,40.5967,40.5725,40.5725,5600.0
2012-09-27 10:55:00,50.38,50.43,50.38,50.4,7800.0,40.5645,40.6047,40.5645,40.5806,7800.0
2012-09-27 11:00:00,50.4,50.44,50.4,50.42,5800.0,40.5806,40.6128,40.5806,40.5967,5800.0
2012-09-27 11:05:00,50.43,50.43,50.38,50.39,6800.0,40.6047,40.6047,40.5645,40.5725,6800.0
2012-09-27 11:10:00,50.39,50.39,50.35,50.37,7200.0,40.5725,40.5725,40.5403,40.5564,7200.0
2012-09-27 11:15:00,50.37,50.38,50.36,50.37,3600.0,40.5564,40.5645,40.5483,40.5564,3600.0
2012-09-27 11:20:00,50.36,50.4,50.33,50.34,7000.0,40.5483,40.5806,40.5242,40.5322,7000.0
2012-09-27 11:25:00,50.34,50.39,50.32,50.39,56100.0,40.5322,40.5725,40.5161,40.5725,56100.0
2012-09-27 11:30:00,50.4,50.43,50.38,50.38,8100.0,40.5806,40.6047,40.5645,40.5645,8100.0
2012-09-27 11:35:00,50.39,50.42,50.39,50.41,6400.0,40.5725,40.5967,40.5725,40.5886,6400.0
2012-09-27 11:40:00,50.41,50.42,50.4,50.4,2500.0,40.5886,40.5967,40.5806,40.5806,2500.0
2012-09-27 11:45:00,50.41,50.43,50.35,50.36,11900.0,40.5886,40.6047,40.5403,40.5483,11900.0
2012-09-27 11:50:00,50.35,50.4,50.34,50.39,5100.0,40.5403,40.5806,40.5322,40.5725,5100.0
2012-09-27 11:55:00,50.38,50.53,50.38,50.51,68200.0,40.5645,40.6852,40.5645,40.6691,68200.0
2012-09-27 12:00:00,50.52,50.61,50.52,50.61,8100.0,40.6772,40.7496,40.6772,40.7496,8100.0
2012-09-27 12:05:00,50.62,50.65,50.62,50.64,7000.0,40.7577,40.7818,40.7577,40.7738,7000.0
2012-09-27 12:10:00,50.64,50.64,50.55,50.56,35400.0,40.7738,40.7738,40.7013,40.7094,35400.0
2012-09-27 12:15:00,50.54,50.57,50.54,50.54,6100.0,40.6933,40.7174,40.6933,40.6933,6100.0
2012-09-27 12:20:00,50.55,50.55,50.5,50.53,6400.0,40.7013,40.7013,40.6611,40.6852,6400.0
2012-09-27 12:25:00,50.53,50.64,50.5,50.63,28800.0,40.6852,40.7738,40.6611,40.7657,28800.0
2012-09-27 12:30:00,50.63,50.65,50.62,50.65,3400.0,40.7657,40.7818,40.7577,40.7818,3400.0
2012-09-27 12:35:00,50.65,50.65,50.59,50.6,8200.0,40.7818,40.7818,40.7335,40.7416,8200.0
2012-09-27 12:40:00,50.59,50.6,50.53,50.6,8200.0,40.7335,40.7416,40.6852,40.7416,8200.0
2012-09-27 12:45:00,50.62,50.64,50.62,50.64,4200.0,40.7577,40.7738,40.7577,40.7738,4200.0
2012-09-27 12:50:00,50.63,50.63,50.61,50.62,2700.0,40.7657,40.7657,40.7496,40.7577,2700.0
2012-09-27 12:55:00,50.63,50.65,50.63,50.64,3700.0,40.7657,40.7818,40.7657,40.7738,3700.0
2012-09-27 13:00:00,50.64,50.64,50.61,50.62,4300.0,40.7738,40.7738,40.7496,40.7577,4300.0
2012-09-27 13:05:00,50.62,50.65,50.62,50.65,2200.0,40.7577,40.7818,40.7577,40.7818,2200.0
2012-09-27 13:10:00,50.65,50.69,50.65,50.68,7500.0,40.7818,40.8141,40.7818,40.806,7500.0
2012-09-27 13:15:00,50.69,50.72,50.69,50.7,5200.0,40.8141,40.8382,40.8141,40.8221,5200.0
2012-09-27 13:20:00,50.7,50.71,50.69,50.69,1600.0,40.8221,40.8302,40.8141,40.8141,1600.0
2012-09-27 13:25:00,50.7,50.73,50.7,50.71,5600.0,40.8221,40.8463,40.8221,40.8302,5600.0
2012-09-27 13:30:00,50.71,50.72,50.7,50.72,2700.0,40.8302,40.8382,40.8221,40.8382,2700.0
2012-09-27 13:35:00,50.72,50.79,50.72,50.78,6000.0,40.8382,40.8946,40.8382,40.8865,6000.0
2012-09-27 13:40:00,50.78,50.81,50.74,50.74,8000.0,40.8865,40.9107,40.8543,40.8543,8000.0
2012-09-27 13:45:00,50.74,50.76,50.72,50.76,3500.0,40.8543,40.8704,40.8382,40.8704,3500.0
2012-09-27 13:50:00,50.76,50.76,50.69,50.7,6300.0,40.8704,40.8704,40.8141,40.8221,6300.0
2012-09-27 13:55:00,50.69,50.69,50.66,50.69,4800.0,40.8141,40.8141,40.7899,40.8141,4800.0
2012-09-27 14:00:00,50.69,50.71,50.68,50.68,5600.0,40.8141,40.8302,40.806,40.806,5600.0
2012-09-27 14:05:00,50.69,50.71,50.69,50.7,2200.0,40.8141,40.8302,40.8141,40.8221,2200.0
2012-09-27 14:10:00,50.69,50.71,50.69,50.71,2600.0,40.8141,40.8302,40.8141,40.8302,2600.0
2012-09-27 14:15:00,50.7,50.71,50.66,50.69,13700.0,40.8221,40.8302,40.7899,40.8141,13700.0
2012-09-27 14:20:00,50.7,50.71,50.68,50.69,2500.0,40.8221,40.8302,40.806,40.8141,2500.0
2012-09-27 14:25:00,50.69,50.71,50.67,50.69,4300.0,40.8141,40.8302,40.798,40.8141,4300.0
2012-09-27 14:30:00,50.69,50.7,50.68,50.7,3800.0,40.8141,40.8221,40.806,40.8221,3800.0
2012-09-27 14:35:00,50.7,50.71,50.7,50.71,7300.0,40.8221,40.8302,40.8221,40.8302,7300.0
2012-09-27 14:40:00,50.71,50.71,50.63,50.68,7300.0,40.8302,40.8302,40.7657,40.806,7300.0
2012-09-27 14:45:00,50.69,50.71,50.66,50.68,11800.0,40.8141,40.8302,40.7899,40.806,11800.0
2012-09-27 14:50:00,50.69,50.71,50.66,50.66,4600.0,40.8141,40.8302,40.7899,40.7899,4600.0
2012-09-27 14:55:00,50.66,50.7,50.66,50.69,4700.0,40.7899,40.8221,40.7899,40.8141,4700.0
2012-09-27 15:00:00,50.7,50.73,50.67,50.71,15300.0,40.8221,40.8463,40.798,40.8302,15300.0
2012-09-27 15:05:00,50.72,50.75,50.71,50.74,15900.0,40.8382,40.8624,40.8302,40.8543,15900.0
2012-09-27 15:10:00,50.75,50.78,50.73,50.75,38200.0,40.8624,40.8865,40.8463,40.8624,38200.0
2012-09-27 15:15:00,50.75,50.78,50.74,50.77,33200.0,40.8624,40.8865,40.8543,40.8785,33200.0
2012-09-27 15:20:00,50.78,50.8,50.76,50.78,12200.0,40.8865,40.9026,40.8704,40.8865,12200.0
2012-09-27 15:25:00,50.78,50.82,50.78,50.79,15100.0,40.8865,40.9187,40.8865,40.8946,15100.0
2012-09-27 15:30:00,50.79,50.8,50.75,50.8,35000.0,40.8946,40.9026,40.8624,40.9026,35000.0
2012-09-27 15:35:00,50.8,50.81,50.79,50.8,33100.0,40.9026,40.9107,40.8946,40.9026,33100.0
2012-09-27 15:40:00,50.8,50.82,50.79,50.8,19800.0,40.9026,40.9187,40.8946,40.9026,19800.0
2012-09-27 15:45:00,50.79,50.8,50.69,50.75,44600.0,40.8946,40.9026,40.8141,40.8624,44600.0
2012-09-27 15:50:00,50.75,50.78,50.72,50.73,59400.0,40.8624,40.8865,40.8382,40.8463,59400.0
2012-09-27 15:55:00,50.72,50.74,50.68,50.73,64800.0,40.8382,40.8543,40.806,40.8463,64800.0
2012-09-28 09:30:00,50.59,50.66,50.32,50.38,18900.0,40.7335,40.7899,40.5161,40.5645,18900.0
2012-09-28 09:35:00,50.41,50.45,50.35,50.39,16500.0,40.5886,40.6208,40.5403,40.5725,16500.0
2012-09-28 09:40:00,50.38,50.5,50.22,50.24,15100.0,40.5645,40.6611,40.4356,40.4517,15100.0
2012-09-28 09:45:00,50.23,50.31,50.17,50.31,9800.0,40.4437,40.5081,40.3954,40.5081,9800.0
2012-09-28 09:50:00,50.29,50.29,50.19,50.22,16400.0,40.492,40.492,40.4115,40.4356,16400.0
2012-09-28 09:55:00,50.23,50.23,50.15,50.16,8500.0,40.4437,40.4437,40.3793,40.3873,8500.0
2012-09-28 10:00:00,50.17,50.3,50.15,50.29,15600.0,40.3954,40.5,40.3793,40.492,15600.0
2012-09-28 10:05:00,50.28,50.31,50.26,50.31,19300.0,40.4839,40.5081,40.4678,40.5081,19300.0
2012-09-28 10:10:00,50.31,50.38,50.29,50.34,7300.0,40.5081,40.5645,40.492,40.5322,7300.0
2012-09-28 10:15:00,50.35,50.36,50.32,50.34,10600.0,40.5403,40.5483,40.5161,40.5322,10600.0
2012-09-28 10:20:00,50.34,50.39,50.34,50.36,10300.0,40.5322,40.5725,40.5322,40.5483,10300.0
2012-09-28 10:25:00,50.36,50.43,50.34,50.35,31500.0,40.5483,40.6047,40.5322,40.5403,31500.0
2012-09-28 10:30:00,50.35,50.39,50.34,50.36,4200.0,40.5403,40.5725,40.5322,40.5483,4200.0
2012-09-28 10:35:00,50.36,50.4,50.3,50.38,12300.0,40.5483,40.5806,40.5,40.5645,12300.0
2012-09-28 10:40:00,50.38,50.45,50.38,50.45,15400.0,40.5645,40.6208,40.5645,40.6208,15400.0
2012-09-28 10:45:00,50.44,50.5,50.41,50.41,14700.0,40.6128,40.6611,40.5886,40.5886,14700.0
2012-09-28 10:50:00,50.41,50.42,50.37,50.39,9400.0,40.5886,40.5967,40.5564,40.5725,9400.0
2012-09-28 10:55:00,50.38,50.41,50.37,50.41,4500.0,40.5645,40.5886,40.5564,40.5886,4500.0
2012-09-28 11:00:00,50.41,50.41,50.38,50.41,4100.0,40.5886,40.5886,40.5645,40.5886,4100.0
2012-09-28 11:05:00,50.42,50.49,50.42,50.46,7600.0,40.5967,40.653,40.5967,40.6289,7600.0
2012-09-28 11:10:00,50.45,50.45,50.39,50.4,6000.0,40.6208,40.6208,40.5725,40.5806,6000.0
2012-09-28 11:15:00,50.39,50.46,50.39,50.45,5300.0,40.5725,40.6289,40.5725,40.6208,5300.0
2012-09-28 11:20:00,50.44,50.44,50.39,50.4,5500.0,40.6128,40.6128,40.5725,40.5806,5500.0
2012-09-28 11:25:00,50.39,50.46,50.38,50.45,22500.0,40.5725,40.6289,40.5645,40.6208,22500.0
2012-09-28 11:30:00,50.44,50.54,50.44,50.49,13600.0,40.6128,40.6933,40.6128,40.653,13600.0
2012-09-28 11:35:00,50.45,50.47,50.45,50.45,3500.0,40.6208,40.6369,40.6208,40.6208,3500.0
2012-09-28 11:40:00,50.46,50.56,50.46,50.54,11300.0,40.6289,40.7094,40.6289,40.6933,11300.0
2012-09-28 11:45:00,50.52,50.61,50.52,50.61,16000.0,40.6772,40.7496,40.6772,40.7496,16000.0
2012-09-28 11:50:00,50.6,50.64,50.56,50.6,20000.0,40.7416,40.7738,40.7094,40.7416,20000.0
2012-09-28 11:55:00,50.59,50.59,50.55,50.55,4200.0,40.7335,40.7335,40.7013,40.7013,4200.0
2012-09-28 12:00:00,50.55,50.62,50.54,50.6,20800.0,40.7013,40.7577,40.6933,40.7416,20800.0
2012-09-28 12:05:00,50.6,50.7,50.6,50.66,8100.0,40.7416,40.8221,40.7416,40.7899,8100.0
2012-09-28 12:10:00,50.66,50.72,50.66,50.69,5100.0,40.7899,40.8382,40.7899,40.8141,5100.0
2012-09-28 12:15:00,50.69,50.73,50.69,50.69,6500.0,40.8141,40.8463,40.8141,40.8141,6500.0
2012-09-28 12:20:00,50.69,50.7,50.62,50.65,6600.0,40.8141,40.8221,40.7577,40.7818,6600.0
2012-09-28 12:25:00,50.64,50.64,50.59,50.59,7200.0,40.7738,40.7738,40.7335,40.7335,7200.0
2012-09-28 12:30:00,50.61,50.66,50.61,50.66,6700.0,40.7496,40.7899,40.7496,40.7899,6700.0
2012-09-28 12:35:00,50.64,50.66,50.6,50.6,4400.0,40.7738,40.7899,40.7416,40.7416,4400.0
2012-09-28 12:40:00,50.6,50.63,50.6,50.61,8100.0,40.7416,40.7657,40.7416,40.7496,8100.0
2012-09-28 12:45:00,50.62,50.62,50.6,50.62,1700.0,40.7577,40.7577,40.7416,40.7577,1700.0
2012-09-28 12:50:00,50.61,50.62,50.59,50.59,3200.0,40.7496,40.7577,40.7335,40.7335,3200.0
2012-09-28 12:55:00,50.59,50.64,50.59,50.64,6800.0,40.7335,40.7738,40.7335,40.7738,6800.0
2012-09-28 13:00:00,50.63,50.66,50.62,50.66,8800.0,40.7657,40.7899,40.7577,40.7899,8800.0
2012-09-28 13:05:00,50.66,50.68,50.64,50.67,17100.0,40.7899,40.806,40.7738,40.798,17100.0
2012-09-28 13:10:00,50.67,50.68,50.62,50.65,22300.0,40.798,40.806,40.7577,40.7818,22300.0
2012-09-28 13:15:00,50.66,50.68,50.65,50.65,3600.0,40.7899,40.806,40.7818,40.7818,3600.0
2012-09-28 13:20:00,50.65,50.7,50.65,50.7,4800.0,40.7818,40.8221,40.7818,40.8221,4800.0
2012-09-28 13:25:00,50.71,50.75,50.71,50.75,14700.0,40.8302,40.8624,40.8302,40.8624,14700.0
2012-09-28 13:30:00,50.75,50.84,50.75,50.81,24200.0,40.8624,40.9348,40.8624,40.9107,24200.0
2012-09-28 13:35:00,50.81,50.86,50.8,50.83,7300.0,40.9107,40.9509,40.9026,40.9268,7300.0
2012-09-28 13:40:00,50.84,50.87,50.79,50.8,4400.0,40.9348,40.959,40.8946,40.9026,4400.0
2012-09-28 13:45:00,50.79,50.79,50.78,50.78,1300.0,40.8946,40.8946,40.8865,40.8865,1300.0
2012-09-28 13:50:00,50.79,50.79,50.72,50.72,6100.0,40.8946,40.8946,40.8382,40.8382,6100.0
2012-09-28 13:55:00,50.72,50.73,50.72,50.72,4700.0,40.8382,40.8463,40.8382,40.8382,4700.0
2012-09-28 14:00:00,50.72,50.77,50.72,50.74,7700.0,40.8382,40.8785,40.8382,40.8543,7700.0
2012-09-28 14:05:00,50.74,50.75,50.67,50.68,5000.0,40.8543,40.8624,40.798,40.806,5000.0
2012-09-28 14:10:00,50.68,50.72,50.68,50.7,7600.0,40.806,40.8382,40.806,40.8221,7600.0
2012-09-28 14:15:00,50.7,50.7,50.66,50.69,15800.0,40.8221,40.8221,40.7899,40.8141,15800.0
2012-09-28 14:20:00,50.7,50.82,50.69,50.77,29900.0,40.8221,40.9187,40.8141,40.8785,29900.0
2012-09-28 14:25:00,50.77,50.8,50.72,50.72,7800.0,40.8785,40.9026,40.8382,40.8382,7800.0
2012-09-28 14:30:00,50.67,50.67,50.62,50.66,7200.0,40.798,40.798,40.7577,40.7899,7200.0
2012-09-28 14:35:00,50.66,50.71,50.62,50.69,8800.0,40.7899,40.8302,40.7577,40.8141,8800.0
2012-09-28 14:40:00,50.7,50.71,50.68,50.7,3700.0,40.8221,40.8302,40.806,40.8221,3700.0
2012-09-28 14:45:00,50.7,50.71,50.68,50.71,4400.0,40.8221,40.8302,40.806,40.8302,4400.0
2012-09-28 14:50:00,50.71,50.71,50.66,50.66,6900.0,40.8302,40.8302,40.7899,40.7899,6900.0
2012-09-28 14:55:00,50.66,50.72,50.66,50.7,5100.0,40.7899,40.8382,40.7899,40.8221,5100.0
2012-09-28 15:00:00,50.7,50.72,50.67,50.68,10300.0,40.8221,40.8382,40.798,40.806,10300.0
2012-09-28 15:05:00,50.67,50.69,50.66,50.68,7700.0,40.798,40.8141,40.7899,40.806,7700.0
2012-09-28 15:10:00,50.68,50.71,50.68,50.71,6700.0,40.806,40.8302,40.806,40.8302,6700.0
2012-09-28 15:15:00,50.71,50.72,50.65,50.66,6800.0,40.8302,40.8382,40.7818,40.7899,6800.0
2012-09-28 15:20:00,50.64,50.83,50.64,50.81,44200.0,40.7738,40.9268,40.7738,40.9107,44200.0
2012-09-28 15:25:00,50.81,50.81,50.7,50.72,14600.0,40.9107,40.9107,40.8221,40.8382,14600.0
2012-09-28 15:30:00,50.73,50.77,50.66,50.66,19000.0,40.8463,40.8785,40.7899,40.7899,19000.0
2012-09-28 15:35:00,50.66,50.66,50.59,50.61,23000.0,40.7899,40.7899,40.7335,40.7496,23000.0
2012-09-28 15:40:00,50.6,50.7,50.6,50.69,25100.0,40.7416,40.8221,40.7416,40.8141,25100.0
2012-09-28 15:45:00,50.68,50.76,50.66,50.69,69600.0,40.806,40.8704,40.7899,40.8141,69600.0
2012-09-28 15:50:00,50.68,50.72,50.65,50.66,60000.0,40.806,40.8382,40.7818,40.7899,60000.0
2012-09-28 15:55:00,50.66,50.66,50.55,50.56,142100.0,40.7899,40.7899,40.7013,40.7094,142100.0
2012-10-01 09:30:00,50.85,50.85,50.67,50.7,17300.0,40.9429,40.9429,40.798,40.8221,17300.0
2012-10-01 09:35:00,50.67,50.67,50.51,50.51,3300.0,40.798,40.798,40.6691,40.6691,3300.0
2012-10-01 09:40:00,50.52,50.56,50.45,50.54,6100.0,40.6772,40.7094,40.6208,40.6933,6100.0
2012-10-01 09:45:00,50.6,50.67,50.59,50.59,5600.0,40.7416,40.798,40.7335,40.7335,5600.0
2012-10-01 09:50:00,50.58,50.59,50.4,50.4,11700.0,40.7255,40.7335,40.5806,40.5806,11700.0
2012-10-01 09:55:00,50.41,50.41,50.32,50.32,6500.0,40.5886,40.5886,40.5161,40.5161,6500.0
2012-10-01 10:00:00,50.35,50.81,50.35,50.8,17700.0,40.5403,40.9107,40.5403,40.9026,17700.0
2012-10-01 10:05:00,50.8,50.87,50.77,50.85,8600.0,40.9026,40.959,40.8785,40.9429,8600.0
2012-10-01 10:10:00,50.82,50.83,50.7,50.73,11100.0,40.9187,40.9268,40.8221,40.8463,11100.0
2012-10-01 10:15:00,50.72,50.78,50.72,50.74,9100.0,40.8382,40.8865,40.8382,40.8543,9100.0
2012-10-01 10:20:00,50.73,50.75,50.7,50.75,11200.0,40.8463,40.8624,40.8221,40.8624,11200.0
2012-10-01 10:25:00,50.75,50.82,50.74,50.82,18400.0,40.8624,40.9187,40.8543,40.9187,18400.0
2012-10-01 10:30:00,50.82,50.86,50.79,50.86,8600.0,40.9187,40.9509,40.8946,40.9509,8600.0
2012-10-01 10:35:00,50.86,50.93,50.86,50.92,13900.0,40.9509,41.0073,40.9509,40.9992,13900.0
2012-10-01 10:40:00,50.92,50.92,50.83,50.84,9800.0,40.9992,40.9992,40.9268,40.9348,9800.0
2012-10-01 10:45:00,50.84,50.91,50.83,50.86,6600.0,40.9348,40.9912,40.9268,40.9509,6600.0
2012-10-01 10:50:00,50.86,50.91,50.84,50.91,9300.0,40.9509,40.9912,40.9348,40.9912,9300.0
2012-10-01 10:55:00,50.9,50.9,50.79,50.83,11200.0,40.9831,40.9831,40.8946,40.9268,11200.0
2012-10-01 11:00:00,50.84,50.93,50.84,50.91,8300.0,40.9348,41.0073,40.9348,40.9912,8300.0
2012-10-01 11:05:00,50.91,50.94,50.91,50.91,12900.0,40.9912,41.0153,40.9912,40.9912,12900.0
2012-10-01 11:10:00,50.91,50.91,50.86,50.87,11000.0,40.9912,40.9912,40.9509,40.959,11000.0
2012-10-01 11:15:00,50.87,50.87,50.82,50.82,9900.0,40.959,40.959,40.9187,40.9187,9900.0
2012-10-01 11:20:00,50.82,50.82,50.81,50.82,5000.0,40.9187,40.9187,40.9107,40.9187,5000.0
2012-10-01 11:25:00,50.81,50.89,50.81,50.85,13000.0,40.9107,40.9751,40.9107,40.9429,13000.0
2012-10-01 11:30:00,50.86,50.86,50.82,50.85,10700.0,40.9509,40.9509,40.9187,40.9429,10700.0
2012-10-01 11:35:00,50.85,50.85,50.81,50.83,9600.0,40.9429,40.9429,40.9107,40.9268,9600.0
2012-10-01 11:40:00,50.83,50.91,50.82,50.9,9200.0,40.9268,40.9912,40.9187,40.9831,9200.0
2012-10-01 11:45:00,50.9,50.9,50.82,50.83,5400.0,40.9831,40.9831,40.9187,40.9268,5400.0
2012-10-01 11:50:00,50.82,50.87,50.82,50.85,22000.0,40.9187,40.959,40.9187,40.9429,22000.0
2012-10-01 11:55:00,50.85,50.86,50.81,50.82,18500.0,40.9429,40.9509,40.9107,40.9187,18500.0
2012-10-01 12:00:00,50.82,50.83,50.76,50.77,8300.0,40.9187,40.9268,40.8704,40.8785,8300.0
2012-10-01 12:05:00,50.74,50.76,50.72,50.72,5100.0,40.8543,40.8704,40.8382,40.8382,5100.0
2012-10-01 12:10:00,50.72,50.77,50.72,50.77,12000.0,40.8382,40.8785,40.8382,40.8785,12000.0
2012-10-01 12:15:00,50.76,50.82,50.76,50.81,6800.0,40.8704,40.9187,40.8704,40.9107,6800.0
2012-10-01 12:20:00,50.8,50.82,50.79,50.82,7000.0,40.9026,40.9187,40.8946,40.9187,7000.0
2012-10-01 12:25:00,50.81,50.82,50.81,50.81,3800.0,40.9107,40.9187,40.9107,40.9107,3800.0
2012-10-01 12:30:00,50.81,50.82,50.72,50.73,8300.0,40.9107,40.9187,40.8382,40.8463,8300.0
2012-10-01 12:35:00,50.73,50.75,50.72,50.75,5800.0,40.8463,40.8624,40.8382,40.8624,5800.0
2012-10-01 12:40:00,50.74,50.79,50.73,50.79,6100.0,40.8543,40.8946,40.8463,40.8946,6100.0
2012-10-01 12:45:00,50.78,50.81,50.72,50.72,13000.0,40.8865,40.9107,40.8382,40.8382,13000.0
2012-10-01 12:50:00,50.71,50.71,50.64,50.68,8400.0,40.8302,40.8302,40.7738,40.806,8400.0
2012-10-01 12:55:00,50.67,50.71,50.67,50.71,4200.0,40.798,40.8302,40.798,40.8302,4200.0
2012-10-01 13:00:00,50.71,50.74,50.64,50.66,6700.0,40.8302,40.8543,40.7738,40.7899,6700.0
2012-10-01 13:05:00,50.65,50.73,50.64,50.7,27400.0,40.7818,40.8463,40.7738,40.8221,27400.0
2012-10-01 13:10:00,50.71,50.71,50.59,50.64,13300.0,40.8302,40.8302,40.7335,40.7738,13300.0
2012-10-01 13:15:00,50.63,50.66,50.58,50.64,9800.0,40.7657,40.7899,40.7255,40.7738,9800.0
2012-10-01 13:20:00,50.64,50.64,50.6,50.61,4500.0,40.7738,40.7738,40.7416,40.7496,4500.0
2012-10-01 13:25:00,50.61,50.73,50.61,50.73,11500.0,40.7496,40.8463,40.7496,40.8463,11500.0
2012-10-01 13:30:00,50.73,50.73,50.66,50.66,20700.0,40.8463,40.8463,40.7899,40.7899,20700.0
2012-10-01 13:35:00,50.67,50.69,50.6,50.6,6800.0,40.798,40.8141,40.7416,40.7416,6800.0
2012-10-01 13:40:00,50.58,50.62,50.56,50.59,8500.0,40.7255,40.7577,40.7094,40.7335,8500.0
2012-10-01 13:45:00,50.59,50.68,50.59,50.67,9600.0,40.7335,40.806,40.7335,40.798,9600.0
2012-10-01 13:50:00,50.66,50.73,50.66,50.72,17200.0,40.7899,40.8463,40.7899,40.8382,17200.0
2012-10-01 13:55:00,50.7,50.73,50.7,50.72,7500.0,40.8221,40.8463,40.8221,40.8382,7500.0
2012-10-01 14:00:00,50.72,50.73,50.69,50.73,11600.0,40.8382,40.8463,40.8141,40.8463,11600.0
2012-10-01 14:05:00,50.73,50.74,50.68,50.73,8100.0,40.8463,40.8543,40.806,40.8463,8100.0
2012-10-01 14:10:00,50.73,50.73,50.69,50.69,7600.0,40.8463,40.8463,40.8141,40.8141,7600.0
2012-10-01 14:15:00,50.69,50.69,50.63,50.64,5600.0,40.8141,40.8141,40.7657,40.7738,5600.0
2012-10-01 14:20:00,50.63,50.69,50.63,50.67,16300.0,40.7657,40.8141,40.7657,40.798,16300.0
2012-10-01 14:25:00,50.67,50.7,50.65,50.7,12800.0,40.798,40.8221,40.7818,40.8221,12800.0
2012-10-01 14:30:00,50.7,50.71,50.63,50.65,6800.0,40.8221,40.8302,40.7657,40.7818,6800.0
2012-10-01 14:35:00,50.65,50.7,50.65,50.67,10800.0,40.7818,40.8221,40.7818,40.798,10800.0
2012-10-01 14:40:00,50.67,50.73,50.67,50.73,6700.0,40.798,40.8463,40.798,40.8463,6700.0
2012-10-01 14:45:00,50.72,50.72,50.68,50.7,6500.0,40.8382,40.8382,40.806,40.8221,6500.0
2012-10-01 14:50:00,50.69,50.7,50.68,50.68,7700.0,40.8141,40.8221,40.806,40.806,7700.0
2012-10-01 14:55:00,50.68,50.69,50.65,50.65,15300.0,40.806,40.8141,40.7818,40.7818,15300.0
2012-10-01 15:00:00,50.66,50.66,50.6,50.61,14400.0,40.7899,40.7899,40.7416,40.7496,14400.0
2012-10-01 15:05:00,50.61,50.63,50.59,50.6,26600.0,40.7496,40.7657,40.7335,40.7416,26600.0
2012-10-01 15:10:00,50.59,50.6,50.53,50.53,15200.0,40.7335,40.7416,40.6852,40.6852,15200.0
2012-10-01 15:15:00,50.53,50.57,50.47,50.54,20900.0,40.6852,40.7174,40.6369,40.6933,20900.0
2012-10-01 15:20:00,50.53,50.53,50.42,50.44,23300.0,40.6852,40.6852,40.5967,40.6128,23300.0
2012-10-01 15:25:00,50.43,50.47,50.37,50.45,20600.0,40.6047,40.6369,40.5564,40.6208,20600.0
2012-10-01 15:30:00,50.45,50.48,50.43,50.48,14900.0,40.6208,40.645,40.6047,40.645,14900.0
2012-10-01 15:35:00,50.48,50.51,50.45,50.49,18700.0,40.645,40.6691,40.6208,40.653,18700.0
2012-10-01 15:40:00,50.49,50.56,50.49,50.5,21500.0,40.653,40.7094,40.653,40.6611,21500.0
2012-10-01 15:45:00,50.5,50.56,50.48,50.54,38800.0,40.6611,40.7094,40.645,40.6933,38800.0
2012-10-01 15:50:00,50.54,50.57,50.49,50.52,40400.0,40.6933,40.7174,40.653,40.6772,40400.0
2012-10-01 15:55:00,50.51,50.61,50.51,50.6,75400.0,40.6691,40.7496,40.6691,40.7416,75400.0
2012-10-02 09:30:00,50.71,50.71,50.54,50.55,16700.0,40.8302,40.8302,40.6933,40.7013,16700.0
2012-10-02 09:35:00,50.62,50.62,50.54,50.57,8700.0,40.7577,40.7577,40.6933,40.7174,8700.0
2012-10-02 09:40:00,50.58,50.65,50.52,50.55,9500.0,40.7255,40.7818,40.6772,40.7013,9500.0
2012-10-02 09:45:00,50.54,50.59,50.51,50.57,18900.0,40.6933,40.7335,40.6691,40.7174,18900.0
2012-10-02 09:50:00,50.55,50.6,50.53,50.56,17200.0,40.7013,40.7416,40.6852,40.7094,17200.0
2012-10-02 09:55:00,50.56,50.57,50.47,50.49,33100.0,40.7094,40.7174,40.6369,40.653,33100.0
2012-10-02 10:00:00,50.49,50.51,50.37,50.39,12900.0,40.653,40.6691,40.5564,40.5725,12900.0
2012-10-02 10:05:00,50.39,50.47,50.35,50.47,5800.0,40.5725,40.6369,40.5403,40.6369,5800.0
2012-10-02 10:10:00,50.45,50.55,50.44,50.55,8200.0,40.6208,40.7013,40.6128,40.7013,8200.0
2012-10-02 10:15:00,50.55,50.64,50.53,50.64,8700.0,40.7013,40.7738,40.6852,40.7738,8700.0
2012-10-02 10:20:00,50.66,50.7,50.66,50.69,7000.0,40.7899,40.8221,40.7899,40.8141,7000.0
2012-10-02 10:25:00,50.7,50.71,50.63,50.68,16100.0,40.8221,40.8302,40.7657,40.806,16100.0
2012-10-02 10:30:00,50.68,50.76,50.68,50.76,5400.0,40.806,40.8704,40.806,40.8704,5400.0
2012-10-02 10:35:00,50.75,50.78,50.74,50.74,7500.0,40.8624,40.8865,40.8543,40.8543,7500.0
2012-10-02 10:40:00,50.74,50.75,50.71,50.74,5300.0,40.8543,40.8624,40.8302,40.8543,5300.0
2012-10-02 10:45:00,50.73,50.81,50.73,50.75,6600.0,40.8463,40.9107,40.8463,40.8624,6600.0
2012-10-02 10:50:00,50.76,50.8,50.61,50.62,7100.0,40.8704,40.9026,40.7496,40.7577,7100.0
2012-10-02 10:55:00,50.62,50.67,50.61,50.65,3800.0,40.7577,40.798,40.7496,40.7818,3800.0
2012-10-02 11:00:00,50.64,50.66,50.62,50.66,4900.0,40.7738,40.7899,40.7577,40.7899,4900.0
2012-10-02 11:05:00,50.66,50.66,50.6,50.62,3000.0,40.7899,40.7899,40.7416,40.7577,3000.0
2012-10-02 11:10:00,50.61,50.63,50.6,50.6,8800.0,40.7496,40.7657,40.7416,40.7416,8800.0
2012-10-02 11:15:00,50.6,50.6,50.55,50.58,10600.0,40.7416,40.7416,40.7013,40.7255,10600.0
2012-10-02 11:20:00,50.58,50.6,50.54,50.55,8900.0,40.7255,40.7416,40.6933,40.7013,8900.0
2012-10-02 11:25:00,50.56,50.59,50.54,50.55,5900.0,40.7094,40.7335,40.6933,40.7013,5900.0
2012-10-02 11:30:00,50.54,50.61,50.53,50.55,23800.0,40.6933,40.7496,40.6852,40.7013,23800.0
2012-10-02 11:35:00,50.53,50.54,50.41,50.43,15300.0,40.6852,40.6933,40.5886,40.6047,15300.0
2012-10-02 11:40:00,50.43,50.45,50.36,50.45,10000.0,40.6047,40.6208,40.5483,40.6208,10000.0
2012-10-02 11:45:00,50.45,50.45,50.38,50.39,3900.0,40.6208,40.6208,40.5645,40.5725,3900.0
2012-10-02 11:50:00,50.38,50.44,50.38,50.42,12000.0,40.5645,40.6128,40.5645,40.5967,12000.0
2012-10-02 11:55:00,50.4,50.4,50.35,50.35,5800.0,40.5806,40.5806,40.5403,40.5403,5800.0
2012-10-02 12:00:00,50.37,50.39,50.32,50.33,23800.0,40.5564,40.5725,40.5161,40.5242,23800.0
2012-10-02 12:05:00,50.33,50.35,50.3,50.3,12300.0,40.5242,40.5403,40.5,40.5,12300.0
2012-10-02 12:10:00,50.32,50.4,50.31,50.36,7800.0,40.5161,40.5806,40.5081,40.5483,7800.0
2012-10-02 12:15:00,50.36,50.41,50.35,50.36,9100.0,40.5483,40.5886,40.5403,40.5483,9100.0
2012-10-02 12:20:00,50.37,50.38,50.33,50.34,8300.0,40.5564,40.5645,40.5242,40.5322,8300.0
2012-10-02 12:25:00,50.34,50.37,50.33,50.34,10400.0,40.5322,40.5564,40.5242,40.5322,10400.0
2012-10-02 12:30:00,50.35,50.39,50.33,50.38,10600.0,40.5403,40.5725,40.5242,40.5645,10600.0
2012-10-02 12:35:00,50.37,50.43,50.35,50.43,13400.0,40.5564,40.6047,40.5403,40.6047,13400.0
2012-10-02 12:40:00,50.42,50.42,50.39,50.42,15400.0,40.5967,40.5967,40.5725,40.5967,15400.0
2012-10-02 12:45:00,50.43,50.43,50.34,50.34,41000.0,40.6047,40.6047,40.5322,40.5322,41000.0
2012-10-02 12:50:00,50.34,50.38,50.32,50.37,7900.0,40.5322,40.5645,40.5161,40.5564,7900.0
2012-10-02 12:55:00,50.38,50.4,50.32,50.32,11700.0,40.5645,40.5806,40.5161,40.5161,11700.0
2012-10-02 13:00:00,50.31,50.39,50.3,50.38,8100.0,40.5081,40.5725,40.5,40.5645,8100.0
2012-10-02 13:05:00,50.38,50.4,50.35,50.38,14200.0,40.5645,40.5806,40.5403,40.5645,14200.0
2012-10-02 13:10:00,50.38,50.38,50.35,50.37,8100.0,40.5645,40.5645,40.5403,40.5564,8100.0
2012-10-02 13:15:00,50.36,50.39,50.35,50.37,7300.0,40.5483,40.5725,40.5403,40.5564,7300.0
2012-10-02 13:20:00,50.37,50.4,50.37,50.4,4500.0,40.5564,40.5806,40.5564,40.5806,4500.0
2012-10-02 13:25:00,50.39,50.39,50.33,50.34,10200.0,40.5725,40.5725,40.5242,40.5322,10200.0
2012-10-02 13:30:00,50.33,50.34,50.28,50.32,8800.0,40.5242,40.5322,40.4839,40.5161,8800.0
2012-10-02 13:35:00,50.31,50.33,50.29,50.33,17300.0,40.5081,40.5242,40.492,40.5242,17300.0
2012-10-02 13:40:00,50.33,50.36,50.3,50.35,6900.0,40.5242,40.5483,40.5,40.5403,6900.0
2012-10-02 13:45:00,50.33,50.35,50.3,50.34,58300.0,40.5242,40.5403,40.5,40.5322,58300.0
2012-10-02 13:50:00,50.33,50.37,50.32,50.34,6000.0,40.5242,40.5564,40.5161,40.5322,6000.0
2012-10-02 13:55:00,50.33,50.38,50.26,50.35,11900.0,40.5242,40.5645,40.4678,40.5403,11900.0
2012-10-02 14:00:00,50.35,50.37,50.3,50.31,9700.0,40.5403,40.5564,40.5,40.5081,9700.0
2012-10-02 14:05:00,50.3,50.33,50.3,50.33,9700.0,40.5,40.5242,40.5,40.5242,9700.0
2012-10-02 14:10:00,50.32,50.32,50.29,50.3,10700.0,40.5161,40.5161,40.492,40.5,10700.0
2012-10-02 14:15:00,50.31,50.31,50.27,50.29,11000.0,40.5081,40.5081,40.4759,40.492,11000.0
2012-10-02 14:20:00,50.28,50.29,50.26,50.26,4800.0,40.4839,40.492,40.4678,40.4678,4800.0
2012-10-02 14:25:00,50.26,50.27,50.21,50.23,24100.0,40.4678,40.4759,40.4276,40.4437,24100.0
2012-10-02 14:30:00,50.22,50.23,50.21,50.23,12100.0,40.4356,40.4437,40.4276,40.4437,12100.0
2012-10-02 14:35:00,50.24,50.26,50.2,50.2,6500.0,40.4517,40.4678,40.4195,40.4195,6500.0
2012-10-02 14:40:00,50.19,50.19,50.16,50.16,8100.0,40.4115,40.4115,40.3873,40.3873,8100.0
2012-10-02 14:45:00,50.15,50.15,50.11,50.13,70600.0,40.3793,40.3793,40.3471,40.3632,70600.0
2012-10-02 14:50:00,50.13,50.22,50.12,50.22,17900.0,40.3632,40.4356,40.3551,40.4356,17900.0
2012-10-02 14:55:00,50.21,50.21,50.14,50.15,16200.0,40.4276,40.4276,40.3712,40.3793,16200.0
2012-10-02 15:00:00,50.14,50.21,50.14,50.18,34700.0,40.3712,40.4276,40.3712,40.4034,34700.0
2012-10-02 15:05:00,50.18,50.21,50.15,50.21,18700.0,40.4034,40.4276,40.3793,40.4276,18700.0
2012-10-02 15:10:00,50.21,50.22,50.18,50.22,18300.0,40.4276,40.4356,40.4034,40.4356,18300.0
2012-10-02 15:15:00,50.22,50.23,50.19,50.21,35300.0,40.4356,40.4437,40.4115,40.4276,35300.0
2012-10-02 15:20:00,50.21,50.21,50.18,50.21,41200.0,40.4276,40.4276,40.4034,40.4276,41200.0
2012-10-02 15:25:00,50.21,50.25,50.2,50.25,49000.0,40.4276,40.4598,40.4195,40.4598,49000.0
2012-10-02 15:30:00,50.25,50.32,50.25,50.32,41600.0,40.4598,40.5161,40.4598,40.5161,41600.0
2012-10-02 15:35:00,50.32,50.34,50.3,50.31,38600.0,40.5161,40.5322,40.5,40.5081,38600.0
2012-10-02 15:40:00,50.31,50.33,50.27,50.29,49600.0,40.5081,40.5242,40.4759,40.492,49600.0
2012-10-02 15:45:00,50.29,50.3,50.27,50.28,37300.0,40.492,40.5,40.4759,40.4839,37300.0
2012-10-02 15:50:00,50.28,50.3,50.28,50.29,42900.0,40.4839,40.5,40.4839,40.492,42900.0
2012-10-02 15:55:00,50.29,50.31,50.27,50.29,74200.0,40.492,40.5081,40.4759,40.492,74200.0
2012-10-03 09:30:00,50.3,50.4,50.3,50.31,30900.0,40.5,40.5806,40.5,40.5081,30900.0
2012-10-03 09:35:00,50.33,50.44,50.3,50.3,19300.0,40.5242,40.6128,40.5,40.5,19300.0
2012-10-03 09:40:00,50.3,50.41,50.25,50.28,26300.0,40.5,40.5886,40.4598,40.4839,26300.0
2012-10-03 09:45:00,50.29,50.31,50.23,50.24,14700.0,40.492,40.5081,40.4437,40.4517,14700.0
2012-10-03 09:50:00,50.24,50.3,50.21,50.26,24000.0,40.4517,40.5,40.4276,40.4678,24000.0
2012-10-03 09:55:00,50.24,50.3,50.23,50.29,15400.0,40.4517,40.5,40.4437,40.492,15400.0
2012-10-03 10:00:00,50.3,50.35,50.15,50.24,25300.0,40.5,40.5403,40.3793,40.4517,25300.0
2012-10-03 10:05:00,50.22,50.24,50.17,50.19,12900.0,40.4356,40.4517,40.3954,40.4115,12900.0
2012-10-03 10:10:00,50.2,50.22,50.19,50.21,13500.0,40.4195,40.4356,40.4115,40.4276,13500.0
2012-10-03 10:15:00,50.21,50.3,50.21,50.28,20400.0,40.4276,40.5,40.4276,40.4839,20400.0
2012-10-03 10:20:00,50.28,50.29,50.2,50.21,14300.0,40.4839,40.492,40.4195,40.4276,14300.0
2012-10-03 10:25:00,50.21,50.21,50.18,50.18,11200.0,40.4276,40.4276,40.4034,40.4034,11200.0
2012-10-03 10:30:00,50.19,50.21,50.13,50.18,15800.0,40.4115,40.4276,40.3632,40.4034,15800.0
2012-10-03 10:35:00,50.17,50.18,50.04,50.05,31700.0,40.3954,40.4034,40.2907,40.2987,31700.0
2012-10-03 10:40:00,50.05,50.05,50.01,50.02,31300.0,40.2987,40.2987,40.2665,40.2746,31300.0
2012-10-03 10:45:00,50.02,50.07,49.96,49.96,32700.0,40.2746,40.3148,40.2263,40.2263,32700.0
2012-10-03 10:50:00,49.97,50.0,49.96,49.98,76300.0,40.2343,40.2585,40.2263,40.2424,76300.0
2012-10-03 10:55:00,49.97,50.0,49.97,50.0,8800.0,40.2343,40.2585,40.2343,40.2585,8800.0
2012-10-03 11:00:00,50.0,50.02,49.97,49.97,42000.0,40.2585,40.2746,40.2343,40.2343,42000.0
2012-10-03 11:05:00,49.98,50.08,49.98,50.05,469000.0,40.2424,40.3229,40.2424,40.2987,469000.0
2012-10-03 11:10:00,50.05,50.16,50.05,50.12,87500.0,40.2987,40.3873,40.2987,40.3551,87500.0
2012-10-03 11:15:00,50.12,50.25,50.12,50.24,33000.0,40.3551,40.4598,40.3551,40.4517,33000.0
2012-10-03 11:20:00,50.24,50.38,50.24,50.36,25300.0,40.4517,40.5645,40.4517,40.5483,25300.0
2012-10-03 11:25:00,50.36,50.48,50.36,50.43,18600.0,40.5483,40.645,40.5483,40.6047,18600.0
2012-10-03 11:30:00,50.44,50.5,50.44,50.44,14000.0,40.6128,40.6611,40.6128,40.6128,14000.0
2012-10-03 11:35:00,50.44,50.48,50.43,50.44,10800.0,40.6128,40.645,40.6047,40.6128,10800.0
2012-10-03 11:40:00,50.45,50.45,50.38,50.38,16800.0,40.6208,40.6208,40.5645,40.5645,16800.0
2012-10-03 11:45:00,50.39,50.43,50.38,50.38,22600.0,40.5725,40.6047,40.5645,40.5645,22600.0
2012-10-03 11:50:00,50.38,50.41,50.38,50.4,16400.0,40.5645,40.5886,40.5645,40.5806,16400.0
2012-10-03 11:55:00,50.4,50.43,50.4,50.41,11500.0,40.5806,40.6047,40.5806,40.5886,11500.0
2012-10-03 12:00:00,50.42,50.43,50.41,50.42,16600.0,40.5967,40.6047,40.5886,40.5967,16600.0
2012-10-03 12:05:00,50.42,50.45,50.41,50.45,18400.0,40.5967,40.6208,40.5886,40.6208,18400.0
2012-10-03 12:10:00,50.45,50.49,50.44,50.49,16200.0,40.6208,40.653,40.6128,40.653,16200.0
2012-10-03 12:15:00,50.48,50.5,50.48,50.49,10200.0,40.645,40.6611,40.645,40.653,10200.0
2012-10-03 12:20:00,50.5,50.5,50.47,50.5,19300.0,40.6611,40.6611,40.6369,40.6611,19300.0
2012-10-03 12:25:00,50.49,50.58,50.49,50.55,18700.0,40.653,40.7255,40.653,40.7013,18700.0
2012-10-03 12:30:00,50.58,50.62,50.58,50.6,28200.0,40.7255,40.7577,40.7255,40.7416,28200.0
2012-10-03 12:35:00,50.61,50.61,50.59,50.61,7000.0,40.7496,40.7496,40.7335,40.7496,7000.0
2012-10-03 12:40:00,50.61,50.62,50.59,50.59,20800.0,40.7496,40.7577,40.7335,40.7335,20800.0
2012-10-03 12:45:00,50.59,50.62,50.58,50.61,17800.0,40.7335,40.7577,40.7255,40.7496,17800.0
2012-10-03 12:50:00,50.6,50.6,50.57,50.57,9100.0,40.7416,40.7416,40.7174,40.7174,9100.0
2012-10-03 12:55:00,50.57,50.57,50.48,50.48,16600.0,40.7174,40.7174,40.645,40.645,16600.0
2012-10-03 13:00:00,50.48,50.53,50.45,50.53,22500.0,40.645,40.6852,40.6208,40.6852,22500.0
2012-10-03 13:05:00,50.52,50.54,50.51,50.51,8500.0,40.6772,40.6933,40.6691,40.6691,8500.0
2012-10-03 13:10:00,50.51,50.54,50.51,50.51,8100.0,40.6691,40.6933,40.6691,40.6691,8100.0
2012-10-03 13:15:00,50.51,50.52,50.49,50.51,15700.0,40.6691,40.6772,40.653,40.6691,15700.0
2012-10-03 13:20:00,50.51,50.56,50.51,50.56,12600.0,40.6691,40.7094,40.6691,40.7094,12600.0
2012-10-03 13:25:00,50.55,50.61,50.54,50.55,49500.0,40.7013,40.7496,40.6933,40.7013,49500.0
2012-10-03 13:30:00,50.55,50.56,50.55,50.55,11000.0,40.7013,40.7094,40.7013,40.7013,11000.0
2012-10-03 13:35:00,50.56,50.57,50.48,50.48,63100.0,40.7094,40.7174,40.645,40.645,63100.0
2012-10-03 13:40:00,50.49,50.52,50.42,50.52,55700.0,40.653,40.6772,40.5967,40.6772,55700.0
2012-10-03 13:45:00,50.51,50.53,50.5,50.52,14500.0,40.6691,40.6852,40.6611,40.6772,14500.0
2012-10-03 13:50:00,50.52,50.57,50.52,50.54,10700.0,40.6772,40.7174,40.6772,40.6933,10700.0
2012-10-03 13:55:00,50.54,50.57,50.54,50.56,10200.0,40.6933,40.7174,40.6933,40.7094,10200.0
2012-10-03 14:00:00,50.56,50.58,50.55,50.55,17100.0,40.7094,40.7255,40.7013,40.7013,17100.0
2012-10-03 14:05:00,50.55,50.57,50.55,50.56,9600.0,40.7013,40.7174,40.7013,40.7094,9600.0
2012-10-03 14:10:00,50.56,50.61,50.56,50.6,14300.0,40.7094,40.7496,40.7094,40.7416,14300.0
2012-10-03 14:15:00,50.6,50.6,50.56,50.58,15200.0,40.7416,40.7416,40.7094,40.7255,15200.0
2012-10-03 14:20:00,50.58,50.62,50.56,50.56,14600.0,40.7255,40.7577,40.7094,40.7094,14600.0
2012-10-03 14:25:00,50.57,50.61,50.55,50.57,24100.0,40.7174,40.7496,40.7013,40.7174,24100.0
2012-10-03 14:30:00,50.57,50.62,50.56,50.62,13600.0,40.7174,40.7577,40.7094,40.7577,13600.0
2012-10-03 14:35:00,50.62,50.63,50.61,50.62,9800.0,40.7577,40.7657,40.7496,40.7577,9800.0
2012-10-03 14:40:00,50.62,50.63,50.59,50.61,14600.0,40.7577,40.7657,40.7335,40.7496,14600.0
2012-10-03 14:45:00,50.62,50.62,50.6,50.6,9000.0,40.7577,40.7577,40.7416,40.7416,9000.0
2012-10-03 14:50:00,50.6,50.63,50.6,50.62,28300.0,40.7416,40.7657,40.7416,40.7577,28300.0
2012-10-03 14:55:00,50.62,50.65,50.61,50.64,18300.0,40.7577,40.7818,40.7496,40.7738,18300.0
2012-10-03 15:00:00,50.64,50.7,50.64,50.66,39500.0,40.7738,40.8221,40.7738,40.7899,39500.0
2012-10-03 15:05:00,50.66,50.69,50.64,50.69,22400.0,40.7899,40.8141,40.7738,40.8141,22400.0
2012-10-03 15:10:00,50.69,50.69,50.65,50.68,20800.0,40.8141,40.8141,40.7818,40.806,20800.0
2012-10-03 15:15:00,50.68,50.73,50.63,50.64,15800.0,40.806,40.8463,40.7657,40.7738,15800.0
2012-10-03 15:20:00,50.65,50.75,50.65,50.75,44300.0,40.7818,40.8624,40.7818,40.8624,44300.0
2012-10-03 15:25:00,50.74,50.83,50.73,50.81,29000.0,40.8543,40.9268,40.8463,40.9107,29000.0
2012-10-03 15:30:00,50.82,50.84,50.79,50.81,41000.0,40.9187,40.9348,40.8946,40.9107,41000.0
2012-10-03 15:35:00,50.82,50.91,50.81,50.91,47400.0,40.9187,40.9912,40.9107,40.9912,47400.0
2012-10-03 15:40:00,50.92,50.94,50.86,50.9,53300.0,40.9992,41.0153,40.9509,40.9831,53300.0
2012-10-03 15:45:00,50.9,50.94,50.87,50.9,49900.0,40.9831,41.0153,40.959,40.9831,49900.0
2012-10-03 15:50:00,50.88,50.91,50.85,50.88,66300.0,40.967,40.9912,40.9429,40.967,66300.0
2012-10-03 15:55:00,50.87,50.94,50.86,50.94,129200.0,40.959,41.0153,40.9509,41.0153,129200.0
2012-10-04 09:30:00,50.95,50.95,50.75,50.79,43500.0,41.0234,41.0234,40.8624,40.8946,43500.0
2012-10-04 09:35:00,50.76,50.76,50.64,50.68,8800.0,40.8704,40.8704,40.7738,40.806,8800.0
2012-10-04 09:40:00,50.65,50.84,50.61,50.79,21000.0,40.7818,40.9348,40.7496,40.8946,21000.0
2012-10-04 09:45:00,50.79,50.99,50.74,50.98,32500.0,40.8946,41.0556,40.8543,41.0476,32500.0
2012-10-04 09:50:00,50.99,51.05,50.93,50.95,95600.0,41.0556,41.1039,41.0073,41.0234,95600.0
2012-10-04 09:55:00,50.93,50.99,50.87,50.95,18700.0,41.0073,41.0556,40.959,41.0234,18700.0
2012-10-04 10:00:00,50.92,51.0,50.88,50.98,14400.0,40.9992,41.0637,40.967,41.0476,14400.0
2012-10-04 10:05:00,50.99,51.0,50.96,51.0,67400.0,41.0556,41.0637,41.0315,41.0637,67400.0
2012-10-04 10:10:00,51.0,51.12,50.99,51.01,34700.0,41.0637,41.1603,41.0556,41.0717,34700.0
2012-10-04 10:15:00,51.0,51.11,50.98,51.11,24800.0,41.0637,41.1522,41.0476,41.1522,24800.0
2012-10-04 10:20:00,51.09,51.14,51.01,51.02,32300.0,41.1361,41.1764,41.0717,41.0798,32300.0
2012-10-04 10:25:00,51.02,51.05,50.97,50.98,194900.0,41.0798,41.1039,41.0395,41.0476,194900.0
2012-10-04 10:30:00,50.98,51.0,50.96,50.96,14800.0,41.0476,41.0637,41.0315,41.0315,14800.0
2012-10-04 10:35:00,50.99,50.99,50.96,50.98,10600.0,41.0556,41.0556,41.0315,41.0476,10600.0
2012-10-04 10:40:00,50.98,50.99,50.96,50.98,9600.0,41.0476,41.0556,41.0315,41.0476,9600.0
2012-10-04 10:45:00,50.98,51.0,50.96,50.99,10400.0,41.0476,41.0637,41.0315,41.0556,10400.0
2012-10-04 10:50:00,51.0,51.0,50.98,50.99,11600.0,41.0637,41.0637,41.0476,41.0556,11600.0
2012-10-04 10:55:00,51.0,51.0,50.99,51.0,86800.0,41.0637,41.0637,41.0556,41.0637,86800.0
2012-10-04 11:00:00,51.0,51.01,50.97,50.97,23400.0,41.0637,41.0717,41.0395,41.0395,23400.0
2012-10-04 11:05:00,50.96,50.99,50.91,50.98,18200.0,41.0315,41.0556,40.9912,41.0476,18200.0
2012-10-04 11:10:00,50.99,51.0,50.97,50.98,31400.0,41.0556,41.0637,41.0395,41.0476,31400.0
2012-10-04 11:15:00,50.99,51.0,50.95,50.97,7600.0,41.0556,41.0637,41.0234,41.0395,7600.0
2012-10-04 11:20:00,50.97,50.99,50.9,50.96,8500.0,41.0395,41.0556,40.9831,41.0315,8500.0
2012-10-04 11:25:00,50.96,50.98,50.88,50.89,12200.0,41.0315,41.0476,40.967,40.9751,12200.0
2012-10-04 11:30:00,50.89,50.93,50.85,50.91,14200.0,40.9751,41.0073,40.9429,40.9912,14200.0
2012-10-04 11:35:00,50.91,50.93,50.84,50.84,8800.0,40.9912,41.0073,40.9348,40.9348,8800.0
2012-10-04 11:40:00,50.85,50.92,50.84,50.9,7700.0,40.9429,40.9992,40.9348,40.9831,7700.0
2012-10-04 11:45:00,50.89,50.91,50.85,50.89,8200.0,40.9751,40.9912,40.9429,40.9751,8200.0
2012-10-04 11:50:00,50.89,50.9,50.87,50.89,4900.0,40.9751,40.9831,40.959,40.9751,4900.0
2012-10-04 11:55:00,50.9,50.91,50.89,50.91,5500.0,40.9831,40.9912,40.9751,40.9912,5500.0
2012-10-04 12:00:00,50.91,50.92,50.87,50.88,5700.0,40.9912,40.9992,40.959,40.967,5700.0
2012-10-04 12:05:00,50.89,50.94,50.87,50.92,5400.0,40.9751,41.0153,40.959,40.9992,5400.0
2012-10-04 12:10:00,50.93,50.98,50.92,50.95,14600.0,41.0073,41.0476,40.9992,41.0234,14600.0
2012-10-04 12:15:00,50.95,50.96,50.92,50.95,8700.0,41.0234,41.0315,40.9992,41.0234,8700.0
2012-10-04 12:20:00,50.95,51.0,50.95,51.0,9100.0,41.0234,41.0637,41.0234,41.0637,9100.0
2012-10-04 12:25:00,50.99,51.0,50.96,50.96,7200.0,41.0556,41.0637,41.0315,41.0315,7200.0
2012-10-04 12:30:00,50.96,50.99,50.96,50.99,3800.0,41.0315,41.0556,41.0315,41.0556,3800.0
2012-10-04 12:35:00,50.99,50.99,50.95,50.97,8600.0,41.0556,41.0556,41.0234,41.0395,8600.0
2012-10-04 12:40:00,50.97,50.99,50.95,50.97,3300.0,41.0395,41.0556,41.0234,41.0395,3300.0
2012-10-04 12:45:00,50.96,50.97,50.95,50.95,3900.0,41.0315,41.0395,41.0234,41.0234,3900.0
2012-10-04 12:50:00,50.95,50.96,50.89,50.89,3900.0,41.0234,41.0315,40.9751,40.9751,3900.0
2012-10-04 12:55:00,50.89,50.96,50.89,50.95,9000.0,40.9751,41.0315,40.9751,41.0234,9000.0
2012-10-04 13:00:00,50.95,50.96,50.95,50.96,3600.0,41.0234,41.0315,41.0234,41.0315,3600.0
2012-10-04 13:05:00,50.95,51.0,50.95,50.98,13600.0,41.0234,41.0637,41.0234,41.0476,13600.0
2012-10-04 13:10:00,50.99,51.0,50.98,51.0,9600.0,41.0556,41.0637,41.0476,41.0637,9600.0
2012-10-04 13:15:00,50.99,51.0,50.99,51.0,7300.0,41.0556,41.0637,41.0556,41.0637,7300.0
2012-10-04 13:20:00,51.0,51.0,50.99,51.0,37000.0,41.0637,41.0637,41.0556,41.0637,37000.0
2012-10-04 13:25:00,50.99,51.01,50.99,51.0,24600.0,41.0556,41.0717,41.0556,41.0637,24600.0
2012-10-04 13:30:00,51.01,51.04,51.0,51.01,31600.0,41.0717,41.0959,41.0637,41.0717,31600.0
2012-10-04 13:35:00,51.01,51.03,51.0,51.0,15300.0,41.0717,41.0878,41.0637,41.0637,15300.0
2012-10-04 13:40:00,51.01,51.02,50.99,51.02,10800.0,41.0717,41.0798,41.0556,41.0798,10800.0
2012-10-04 13:45:00,51.02,51.03,51.01,51.02,8400.0,41.0798,41.0878,41.0717,41.0798,8400.0
2012-10-04 13:50:00,51.01,51.03,51.01,51.03,5100.0,41.0717,41.0878,41.0717,41.0878,5100.0
2012-10-04 13:55:00,51.02,51.1,51.02,51.09,10400.0,41.0798,41.1442,41.0798,41.1361,10400.0
2012-10-04 14:00:00,51.09,51.09,51.02,51.07,18000.0,41.1361,41.1361,41.0798,41.12,18000.0
2012-10-04 14:05:00,51.08,51.08,51.02,51.05,8300.0,41.1281,41.1281,41.0798,41.1039,8300.0
2012-10-04 14:10:00,51.06,51.06,51.01,51.01,8000.0,41.112,41.112,41.0717,41.0717,8000.0
2012-10-04 14:15:00,51.01,51.05,50.99,51.05,12500.0,41.0717,41.1039,41.0556,41.1039,12500.0
2012-10-04 14:20:00,51.05,51.06,51.03,51.06,4000.0,41.1039,41.112,41.0878,41.112,4000.0
2012-10-04 14:25:00,51.06,51.06,50.99,51.03,94700.0,41.112,41.112,41.0556,41.0878,94700.0
2012-10-04 14:30:00,51.01,51.02,50.97,50.98,47400.0,41.0717,41.0798,41.0395,41.0476,47400.0
2012-10-04 14:35:00,50.98,51.01,50.98,51.0,8800.0,41.0476,41.0717,41.0476,41.0637,8800.0
2012-10-04 14:40:00,51.0,51.01,50.99,50.99,26600.0,41.0637,41.0717,41.0556,41.0556,26600.0
2012-10-04 14:45:00,51.0,51.0,50.95,50.98,11900.0,41.0637,41.0637,41.0234,41.0476,11900.0
2012-10-04 14:50:00,50.98,50.99,50.96,50.97,7000.0,41.0476,41.0556,41.0315,41.0395,7000.0
2012-10-04 14:55:00,50.97,51.01,50.97,51.0,7500.0,41.0395,41.0717,41.0395,41.0637,7500.0
2012-10-04 15:00:00,50.99,51.01,50.99,51.0,39800.0,41.0556,41.0717,41.0556,41.0637,39800.0
2012-10-04 15:05:00,50.99,51.0,50.98,50.98,6400.0,41.0556,41.0637,41.0476,41.0476,6400.0
2012-10-04 15:10:00,50.99,50.99,50.97,50.99,14200.0,41.0556,41.0556,41.0395,41.0556,14200.0
2012-10-04 15:15:00,50.99,51.0,50.99,51.0,37100.0,41.0556,41.0637,41.0556,41.0637,37100.0
2012-10-04 15:20:00,51.0,51.01,50.97,50.98,30400.0,41.0637,41.0717,41.0395,41.0476,30400.0
2012-10-04 15:25:00,50.97,51.01,50.97,51.01,16400.0,41.0395,41.0717,41.0395,41.0717,16400.0
2012-10-04 15:30:00,51.01,51.01,50.99,51.0,29400.0,41.0717,41.0717,41.0556,41.0637,29400.0
2012-10-04 15:35:00,51.0,51.01,51.0,51.01,61900.0,41.0637,41.0717,41.0637,41.0717,61900.0
2012-10-04 15:40:00,51.01,51.02,50.99,51.0,71900.0,41.0717,41.0798,41.0556,41.0637,71900.0
2012-10-04 15:45:00,51.0,51.01,50.99,51.0,55100.0,41.0637,41.0717,41.0556,41.0637,55100.0
2012-10-04 15:50:00,51.01,51.02,51.0,51.02,55800.0,41.0717,41.0798,41.0637,41.0798,55800.0
2012-10-04 15:55:00,51.02,51.07,50.99,51.06,291300.0,41.0798,41.12,41.0556,41.112,291300.0
2012-10-05 09:30:00,51.2,51.3,51.0,51.29,33500.0,41.2247,41.3052,41.0637,41.2972,33500.0
2012-10-05 09:35:00,51.29,51.63,51.28,51.56,42400.0,41.2972,41.5709,41.2891,41.5146,42400.0
2012-10-05 09:40:00,51.58,51.58,51.34,51.42,12000.0,41.5307,41.5307,41.3374,41.4018,12000.0
2012-10-05 09:45:00,51.4,51.43,51.35,51.38,7500.0,41.3857,41.4099,41.3455,41.3696,7500.0
2012-10-05 09:50:00,51.39,51.54,51.39,51.52,8200.0,41.3777,41.4984,41.3777,41.4823,8200.0
2012-10-05 09:55:00,51.53,51.55,51.5,51.55,13100.0,41.4904,41.5065,41.4662,41.5065,13100.0
2012-10-05 10:00:00,51.55,51.57,51.45,51.49,23600.0,41.5065,41.5226,41.426,41.4582,23600.0
2012-10-05 10:05:00,51.48,51.49,51.45,51.48,16900.0,41.4501,41.4582,41.426,41.4501,16900.0
2012-10-05 10:10:00,51.47,51.51,51.46,51.49,28800.0,41.4421,41.4743,41.434,41.4582,28800.0
2012-10-05 10:15:00,51.5,51.54,51.49,51.52,22000.0,41.4662,41.4984,41.4582,41.4823,22000.0
2012-10-05 10:20:00,51.51,51.55,51.49,51.49,15200.0,41.4743,41.5065,41.4582,41.4582,15200.0
2012-10-05 10:25:00,51.48,51.58,51.48,51.58,24700.0,41.4501,41.5307,41.4501,41.5307,24700.0
2012-10-05 10:30:00,51.57,51.62,51.55,51.62,19200.0,41.5226,41.5629,41.5065,41.5629,19200.0
2012-10-05 10:35:00,51.61,51.62,51.59,51.59,25200.0,41.5548,41.5629,41.5387,41.5387,25200.0
2012-10-05 10:40:00,51.59,51.6,51.52,51.52,13600.0,41.5387,41.5468,41.4823,41.4823,13600.0
2012-10-05 10:45:00,51.52,51.64,51.51,51.62,13700.0,41.4823,41.579,41.4743,41.5629,13700.0
2012-10-05 10:50:00,51.62,51.66,51.61,51.62,9300.0,41.5629,41.5951,41.5548,41.5629,9300.0
2012-10-05 10:55:00,51.62,51.63,51.46,51.48,115100.0,41.5629,41.5709,41.434,41.4501,115100.0
2012-10-05 11:00:00,51.48,51.49,51.33,51.34,10000.0,41.4501,41.4582,41.3294,41.3374,10000.0
2012-10-05 11:05:00,51.34,51.37,51.29,51.36,17900.0,41.3374,41.3616,41.2972,41.3535,17900.0
2012-10-05 11:10:00,51.37,51.49,51.37,51.49,10600.0,41.3616,41.4582,41.3616,41.4582,10600.0
2012-10-05 11:15:00,51.48,51.48,51.42,51.45,9400.0,41.4501,41.4501,41.4018,41.426,9400.0
2012-10-05 11:20:00,51.45,51.49,51.45,51.48,7300.0,41.426,41.4582,41.426,41.4501,7300.0
2012-10-05 11:25:00,51.47,51.47,51.44,51.45,3800.0,41.4421,41.4421,41.4179,41.426,3800.0
2012-10-05 11:30:00,51.45,51.52,51.44,51.52,11000.0,41.426,41.4823,41.4179,41.4823,11000.0
2012-10-05 11:35:00,51.51,51.55,51.51,51.52,6000.0,41.4743,41.5065,41.4743,41.4823,6000.0
2012-10-05 11:40:00,51.51,51.53,51.49,51.52,15100.0,41.4743,41.4904,41.4582,41.4823,15100.0
2012-10-05 11:45:00,51.52,51.54,51.5,51.52,4700.0,41.4823,41.4984,41.4662,41.4823,4700.0
2012-10-05 11:50:00,51.51,51.51,51.48,51.51,15400.0,41.4743,41.4743,41.4501,41.4743,15400.0
2012-10-05 11:55:00,51.51,51.53,51.5,51.51,6400.0,41.4743,41.4904,41.4662,41.4743,6400.0
2012-10-05 12:00:00,51.51,51.52,51.49,51.52,8200.0,41.4743,41.4823,41.4582,41.4823,8200.0
2012-10-05 12:05:00,51.52,51.52,51.49,51.5,10700.0,41.4823,41.4823,41.4582,41.4662,10700.0
2012-10-05 12:10:00,51.49,51.55,51.49,51.54,6100.0,41.4582,41.5065,41.4582,41.4984,6100.0
2012-10-05 12:15:00,51.55,51.58,51.52,51.52,6900.0,41.5065,41.5307,41.4823,41.4823,6900.0
2012-10-05 12:20:00,51.53,51.55,51.47,51.5,5700.0,41.4904,41.5065,41.4421,41.4662,5700.0
2012-10-05 12:25:00,51.51,51.55,51.51,51.54,5400.0,41.4743,41.5065,41.4743,41.4984,5400.0
2012-10-05 12:30:00,51.54,51.58,51.53,51.58,6000.0,41.4984,41.5307,41.4904,41.5307,6000.0
2012-10-05 12:35:00,51.58,51.6,51.58,51.59,6500.0,41.5307,41.5468,41.5307,41.5387,6500.0
2012-10-05 12:40:00,51.59,51.62,51.59,51.6,4200.0,41.5387,41.5629,41.5387,41.5468,4200.0
2012-10-05 12:45:00,51.6,51.61,51.58,51.6,9600.0,41.5468,41.5548,41.5307,41.5468,9600.0
2012-10-05 12:50:00,51.6,51.63,51.59,51.63,7000.0,41.5468,41.5709,41.5387,41.5709,7000.0
2012-10-05 12:55:00,51.63,51.64,51.62,51.62,3600.0,41.5709,41.579,41.5629,41.5629,3600.0
2012-10-05 13:00:00,51.62,51.63,51.6,51.6,3500.0,41.5629,41.5709,41.5468,41.5468,3500.0
2012-10-05 13:05:00,51.6,51.61,51.6,51.6,4300.0,41.5468,41.5548,41.5468,41.5468,4300.0
2012-10-05 13:10:00,51.6,51.61,51.56,51.56,8500.0,41.5468,41.5548,41.5146,41.5146,8500.0
2012-10-05 13:15:00,51.56,51.6,51.56,51.6,7500.0,41.5146,41.5468,41.5146,41.5468,7500.0
2012-10-05 13:20:00,51.59,51.59,51.49,51.49,13100.0,41.5387,41.5387,41.4582,41.4582,13100.0
2012-10-05 13:25:00,51.5,51.51,51.49,51.49,56900.0,41.4662,41.4743,41.4582,41.4582,56900.0
2012-10-05 13:30:00,51.5,51.54,51.49,51.49,15500.0,41.4662,41.4984,41.4582,41.4582,15500.0
2012-10-05 13:35:00,51.49,51.52,51.49,51.51,59300.0,41.4582,41.4823,41.4582,41.4743,59300.0
2012-10-05 13:40:00,51.51,51.52,51.49,51.51,5100.0,41.4743,41.4823,41.4582,41.4743,5100.0
2012-10-05 13:45:00,51.5,51.51,51.49,51.51,13300.0,41.4662,41.4743,41.4582,41.4743,13300.0
2012-10-05 13:50:00,51.5,51.51,51.49,51.51,4700.0,41.4662,41.4743,41.4582,41.4743,4700.0
2012-10-05 13:55:00,51.52,51.52,51.49,51.51,7300.0,41.4823,41.4823,41.4582,41.4743,7300.0
2012-10-05 14:00:00,51.5,51.52,51.49,51.51,4100.0,41.4662,41.4823,41.4582,41.4743,4100.0
2012-10-05 14:05:00,51.51,51.54,51.49,51.51,10300.0,41.4743,41.4984,41.4582,41.4743,10300.0
2012-10-05 14:10:00,51.51,51.58,51.5,51.57,11700.0,41.4743,41.5307,41.4662,41.5226,11700.0
2012-10-05 14:15:00,51.57,51.57,51.52,51.53,5400.0,41.5226,41.5226,41.4823,41.4904,5400.0
2012-10-05 14:20:00,51.52,51.55,51.49,51.54,14800.0,41.4823,41.5065,41.4582,41.4984,14800.0
2012-10-05 14:25:00,51.54,51.54,51.49,51.49,11600.0,41.4984,41.4984,41.4582,41.4582,11600.0
2012-10-05 14:30:00,51.5,51.5,51.49,51.5,7700.0,41.4662,41.4662,41.4582,41.4662,7700.0
2012-10-05 14:35:00,51.49,51.5,51.49,51.5,36800.0,41.4582,41.4662,41.4582,41.4662,36800.0
2012-10-05 14:40:00,51.49,51.5,51.45,51.46,24200.0,41.4582,41.4662,41.426,41.434,24200.0
2012-10-05 14:45:00,51.46,51.47,51.45,51.47,9000.0,41.434,41.4421,41.426,41.4421,9000.0
2012-10-05 14:50:00,51.47,51.49,51.38,51.38,17700.0,41.4421,41.4582,41.3696,41.3696,17700.0
2012-10-05 14:55:00,51.38,51.38,51.32,51.32,8400.0,41.3696,41.3696,41.3213,41.3213,8400.0
2012-10-05 15:00:00,51.32,51.32,51.29,51.3,13500.0,41.3213,41.3213,41.2972,41.3052,13500.0
2012-10-05 15:05:00,51.3,51.37,51.3,51.37,36400.0,41.3052,41.3616,41.3052,41.3616,36400.0
2012-10-05 15:10:00,51.36,51.36,51.28,51.3,18500.0,41.3535,41.3535,41.2891,41.3052,18500.0
2012-10-05 15:15:00,51.3,51.3,51.26,51.27,14000.0,41.3052,41.3052,41.273,41.2811,14000.0
2012-10-05 15:20:00,51.27,51.29,51.24,51.29,21700.0,41.2811,41.2972,41.2569,41.2972,21700.0
2012-10-05 15:25:00,51.29,51.35,51.29,51.35,33300.0,41.2972,41.3455,41.2972,41.3455,33300.0
2012-10-05 15:30:00,51.35,51.36,51.28,51.28,47400.0,41.3455,41.3535,41.2891,41.2891,47400.0
2012-10-05 15:35:00,51.27,51.28,51.19,51.2,26800.0,41.2811,41.2891,41.2166,41.2247,26800.0
2012-10-05 15:40:00,51.2,51.23,51.19,51.22,31300.0,41.2247,41.2488,41.2166,41.2408,31300.0
2012-10-05 15:45:00,51.22,51.33,51.22,51.33,24800.0,41.2408,41.3294,41.2408,41.3294,24800.0
2012-10-05 15:50:00,51.33,51.36,51.32,51.35,58000.0,41.3294,41.3535,41.3213,41.3455,58000.0
2012-10-05 15:55:00,51.36,51.38,51.29,51.33,63900.0,41.3535,41.3696,41.2972,41.3294,63900.0
2012-10-08 09:30:00,51.16,51.18,50.82,50.84,27700.0,41.1925,41.2086,40.9187,40.9348,27700.0
2012-10-08 09:35:00,50.84,51.09,50.83,51.05,16000.0,40.9348,41.1361,40.9268,41.1039,16000.0
2012-10-08 09:40:00,51.05,51.11,51.03,51.11,4500.0,41.1039,41.1522,41.0878,41.1522,4500.0
2012-10-08 09:45:00,51.08,51.15,51.06,51.06,9000.0,41.1281,41.1844,41.112,41.112,9000.0
2012-10-08 09:50:00,51.05,51.17,51.0,51.17,21800.0,41.1039,41.2005,41.0637,41.2005,21800.0
2012-10-08 09:55:00,51.17,51.24,51.11,51.2,20100.0,41.2005,41.2569,41.1522,41.2247,20100.0
2012-10-08 10:00:00,51.2,51.22,51.17,51.21,4300.0,41.2247,41.2408,41.2005,41.2327,4300.0
2012-10-08 10:05:00,51.22,51.22,51.13,51.15,4800.0,41.2408,41.2408,41.1683,41.1844,4800.0
2012-10-08 10:10:00,51.18,51.21,51.16,51.2,10700.0,41.2086,41.2327,41.1925,41.2247,10700.0
2012-10-08 10:15:00,51.19,51.19,51.02,51.02,10100.0,41.2166,41.2166,41.0798,41.0798,10100.0
2012-10-08 10:20:00,51.03,51.06,50.96,51.0,10100.0,41.0878,41.112,41.0315,41.0637,10100.0
2012-10-08 10:25:00,51.0,51.01,50.95,51.01,19800.0,41.0637,41.0717,41.0234,41.0717,19800.0
2012-10-08 10:30:00,51.01,51.03,51.0,51.03,3800.0,41.0717,41.0878,41.0637,41.0878,3800.0
2012-10-08 10:35:00,51.03,51.04,51.0,51.02,2800.0,41.0878,41.0959,41.0637,41.0798,2800.0
2012-10-08 10:40:00,51.04,51.09,51.02,51.07,3800.0,41.0959,41.1361,41.0798,41.12,3800.0
2012-10-08 10:45:00,51.05,51.05,51.01,51.01,3000.0,41.1039,41.1039,41.0717,41.0717,3000.0
2012-10-08 10:50:00,51.02,51.03,51.0,51.0,3100.0,41.0798,41.0878,41.0637,41.0637,3100.0
2012-10-08 10:55:00,51.01,51.02,50.99,51.0,5800.0,41.0717,41.0798,41.0556,41.0637,5800.0
2012-10-08 11:00:00,51.0,51.04,50.99,51.02,5500.0,41.0637,41.0959,41.0556,41.0798,5500.0
2012-10-08 11:05:00,51.01,51.01,50.98,51.0,15300.0,41.0717,41.0717,41.0476,41.0637,15300.0
2012-10-08 11:10:00,50.98,50.99,50.95,50.97,10800.0,41.0476,41.0556,41.0234,41.0395,10800.0
2012-10-08 11:15:00,50.97,50.97,50.84,50.84,6900.0,41.0395,41.0395,40.9348,40.9348,6900.0
2012-10-08 11:20:00,50.84,50.84,50.78,50.8,9900.0,40.9348,40.9348,40.8865,40.9026,9900.0
2012-10-08 11:25:00,50.81,51.0,50.8,50.98,22000.0,40.9107,41.0637,40.9026,41.0476,22000.0
2012-10-08 11:30:00,50.98,50.98,50.97,50.98,2600.0,41.0476,41.0476,41.0395,41.0476,2600.0
2012-10-08 11:35:00,50.98,51.02,50.98,51.0,10800.0,41.0476,41.0798,41.0476,41.0637,10800.0
2012-10-08 11:40:00,51.0,51.0,50.92,50.94,14400.0,41.0637,41.0637,40.9992,41.0153,14400.0
2012-10-08 11:45:00,50.94,50.95,50.92,50.95,5400.0,41.0153,41.0234,40.9992,41.0234,5400.0
2012-10-08 11:50:00,50.94,50.97,50.91,50.96,41100.0,41.0153,41.0395,40.9912,41.0315,41100.0
2012-10-08 11:55:00,50.96,50.97,50.93,50.97,28300.0,41.0315,41.0395,41.0073,41.0395,28300.0
2012-10-08 12:00:00,50.98,51.01,50.96,50.96,9900.0,41.0476,41.0717,41.0315,41.0315,9900.0
2012-10-08 12:05:00,50.96,51.0,50.94,51.0,21300.0,41.0315,41.0637,41.0153,41.0637,21300.0
2012-10-08 12:10:00,51.0,51.03,50.97,50.99,13000.0,41.0637,41.0878,41.0395,41.0556,13000.0
2012-10-08 12:15:00,50.99,51.02,50.99,51.02,4100.0,41.0556,41.0798,41.0556,41.0798,4100.0
2012-10-08 12:20:00,51.03,51.05,50.98,50.98,7900.0,41.0878,41.1039,41.0476,41.0476,7900.0
2012-10-08 12:25:00,50.98,50.98,50.92,50.94,4600.0,41.0476,41.0476,40.9992,41.0153,4600.0
2012-10-08 12:30:00,50.94,50.95,50.94,50.94,3200.0,41.0153,41.0234,41.0153,41.0153,3200.0
2012-10-08 12:35:00,50.94,50.95,50.93,50.95,8000.0,41.0153,41.0234,41.0073,41.0234,8000.0
2012-10-08 12:40:00,50.93,50.94,50.92,50.93,3400.0,41.0073,41.0153,40.9992,41.0073,3400.0
2012-10-08 12:45:00,50.94,50.94,50.92,50.92,3200.0,41.0153,41.0153,40.9992,40.9992,3200.0
2012-10-08 12:50:00,50.92,50.93,50.92,50.92,2900.0,40.9992,41.0073,40.9992,40.9992,2900.0
2012-10-08 12:55:00,50.93,50.94,50.91,50.94,15400.0,41.0073,41.0153,40.9912,41.0153,15400.0
2012-10-08 13:00:00,50.94,50.96,50.9,50.9,12600.0,41.0153,41.0315,40.9831,40.9831,12600.0
2012-10-08 13:05:00,50.89,50.9,50.86,50.88,9500.0,40.9751,40.9831,40.9509,40.967,9500.0
2012-10-08 13:10:00,50.89,50.94,50.89,50.91,8100.0,40.9751,41.0153,40.9751,40.9912,8100.0
2012-10-08 13:15:00,50.91,50.91,50.89,50.9,2800.0,40.9912,40.9912,40.9751,40.9831,2800.0
2012-10-08 13:20:00,50.89,50.89,50.84,50.84,3900.0,40.9751,40.9751,40.9348,40.9348,3900.0
2012-10-08 13:25:00,50.85,50.85,50.83,50.83,3200.0,40.9429,40.9429,40.9268,40.9268,3200.0
2012-10-08 13:30:00,50.84,50.88,50.84,50.88,4700.0,40.9348,40.967,40.9348,40.967,4700.0
2012-10-08 13:35:00,50.88,50.89,50.87,50.88,4100.0,40.967,40.9751,40.959,40.967,4100.0
2012-10-08 13:40:00,50.88,50.89,50.86,50.86,2700.0,40.967,40.9751,40.9509,40.9509,2700.0
2012-10-08 13:45:00,50.85,50.87,50.84,50.84,3800.0,40.9429,40.959,40.9348,40.9348,3800.0
2012-10-08 13:50:00,50.84,50.85,50.83,50.84,3600.0,40.9348,40.9429,40.9268,40.9348,3600.0
2012-10-08 13:55:00,50.84,50.85,50.81,50.81,4900.0,40.9348,40.9429,40.9107,40.9107,4900.0
2012-10-08 14:00:00,50.81,50.82,50.8,50.81,3800.0,40.9107,40.9187,40.9026,40.9107,3800.0
2012-10-08 14:05:00,50.82,50.82,50.8,50.8,1600.0,40.9187,40.9187,40.9026,40.9026,1600.0
2012-10-08 14:10:00,50.8,50.81,50.78,50.8,6600.0,40.9026,40.9107,40.8865,40.9026,6600.0
2012-10-08 14:15:00,50.8,50.8,50.77,50.79,5700.0,40.9026,40.9026,40.8785,40.8946,5700.0
2012-10-08 14:20:00,50.8,50.8,50.76,50.76,5600.0,40.9026,40.9026,40.8704,40.8704,5600.0
2012-10-08 14:25:00,50.76,50.79,50.76,50.77,3500.0,40.8704,40.8946,40.8704,40.8785,3500.0
2012-10-08 14:30:00,50.77,50.78,50.75,50.76,4700.0,40.8785,40.8865,40.8624,40.8704,4700.0
2012-10-08 14:35:00,50.76,50.76,50.74,50.74,2700.0,40.8704,40.8704,40.8543,40.8543,2700.0
2012-10-08 14:40:00,50.73,50.74,50.72,50.72,3800.0,40.8463,40.8543,40.8382,40.8382,3800.0
2012-10-08 14:45:00,50.71,50.73,50.71,50.73,4900.0,40.8302,40.8463,40.8302,40.8463,4900.0
2012-10-08 14:50:00,50.73,50.74,50.71,50.71,2500.0,40.8463,40.8543,40.8302,40.8302,2500.0
2012-10-08 14:55:00,50.72,50.72,50.69,50.71,6600.0,40.8382,40.8382,40.8141,40.8302,6600.0
2012-10-08 15:00:00,50.71,50.77,50.71,50.77,6100.0,40.8302,40.8785,40.8302,40.8785,6100.0
2012-10-08 15:05:00,50.78,50.8,50.77,50.78,6800.0,40.8865,40.9026,40.8785,40.8865,6800.0
2012-10-08 15:10:00,50.78,50.78,50.76,50.78,4200.0,40.8865,40.8865,40.8704,40.8865,4200.0
2012-10-08 15:15:00,50.79,50.82,50.78,50.81,7500.0,40.8946,40.9187,40.8865,40.9107,7500.0
2012-10-08 15:20:00,50.81,50.82,50.78,50.78,6000.0,40.9107,40.9187,40.8865,40.8865,6000.0
2012-10-08 15:25:00,50.79,50.82,50.78,50.81,14200.0,40.8946,40.9187,40.8865,40.9107,14200.0
2012-10-08 15:30:00,50.8,50.84,50.8,50.8,16900.0,40.9026,40.9348,40.9026,40.9026,16900.0
2012-10-08 15:35:00,50.81,50.83,50.79,50.8,13600.0,40.9107,40.9268,40.8946,40.9026,13600.0
2012-10-08 15:40:00,50.8,50.82,50.77,50.82,17900.0,40.9026,40.9187,40.8785,40.9187,17900.0
2012-10-08 15:45:00,50.82,50.83,50.78,50.83,14500.0,40.9187,40.9268,40.8865,40.9268,14500.0
2012-10-08 15:50:00,50.82,50.84,50.81,50.83,14800.0,40.9187,40.9348,40.9107,40.9268,14800.0
2012-10-08 15:55:00,50.83,50.84,50.79,50.8,27800.0,40.9268,40.9348,40.8946,40.9026,27800.0
2012-10-09 09:30:00,50.74,50.74,50.55,50.65,12300.0,40.8543,40.8543,40.7013,40.7818,12300.0
2012-10-09 09:35:00,50.59,50.73,50.56,50.67,43500.0,40.7335,40.8463,40.7094,40.798,43500.0
2012-10-09 09:40:00,50.66,50.74,50.64,50.74,7600.0,40.7899,40.8543,40.7738,40.8543,7600.0
2012-10-09 09:45:00,50.72,50.79,50.51,50.53,24100.0,40.8382,40.8946,40.6691,40.6852,24100.0
2012-10-09 09:50:00,50.56,50.6,50.38,50.4,20400.0,40.7094,40.7416,40.5645,40.5806,20400.0
2012-10-09 09:55:00,50.4,50.52,50.39,50.47,5700.0,40.5806,40.6772,40.5725,40.6369,5700.0
2012-10-09 10:00:00,50.48,50.58,50.46,50.51,20200.0,40.645,40.7255,40.6289,40.6691,20200.0
2012-10-09 10:05:00,50.5,50.64,50.49,50.62,31600.0,40.6611,40.7738,40.653,40.7577,31600.0
2012-10-09 10:10:00,50.63,50.66,50.58,50.66,42900.0,40.7657,40.7899,40.7255,40.7899,42900.0
2012-10-09 10:15:00,50.64,50.72,50.64,50.71,10500.0,40.7738,40.8382,40.7738,40.8302,10500.0
2012-10-09 10:20:00,50.71,50.72,50.65,50.65,11000.0,40.8302,40.8382,40.7818,40.7818,11000.0
2012-10-09 10:25:00,50.65,50.66,50.52,50.52,8700.0,40.7818,40.7899,40.6772,40.6772,8700.0
2012-10-09 10:30:00,50.53,50.65,50.53,50.61,10600.0,40.6852,40.7818,40.6852,40.7496,10600.0
2012-10-09 10:35:00,50.62,50.67,50.62,50.62,10300.0,40.7577,40.798,40.7577,40.7577,10300.0
2012-10-09 10:40:00,50.63,50.66,50.6,50.62,11400.0,40.7657,40.7899,40.7416,40.7577,11400.0
2012-10-09 10:45:00,50.63,50.63,50.53,50.54,18700.0,40.7657,40.7657,40.6852,40.6933,18700.0
2012-10-09 10:50:00,50.54,50.54,50.4,50.4,29300.0,40.6933,40.6933,40.5806,40.5806,29300.0
2012-10-09 10:55:00,50.4,50.43,50.36,50.41,12200.0,40.5806,40.6047,40.5483,40.5886,12200.0
2012-10-09 11:00:00,50.4,50.41,50.32,50.35,25000.0,40.5806,40.5886,40.5161,40.5403,25000.0
2012-10-09 11:05:00,50.36,50.42,50.35,50.41,14800.0,40.5483,40.5967,40.5403,40.5886,14800.0
2012-10-09 11:10:00,50.41,50.48,50.38,50.48,18100.0,40.5886,40.645,40.5645,40.645,18100.0
2012-10-09 11:15:00,50.47,50.49,50.37,50.41,12400.0,40.6369,40.653,40.5564,40.5886,12400.0
2012-10-09 11:20:00,50.41,50.49,50.39,50.47,11700.0,40.5886,40.653,40.5725,40.6369,11700.0
2012-10-09 11:25:00,50.48,50.48,50.43,50.43,9200.0,40.645,40.645,40.6047,40.6047,9200.0
2012-10-09 11:30:00,50.43,50.44,50.39,50.43,7800.0,40.6047,40.6128,40.5725,40.6047,7800.0
2012-10-09 11:35:00,50.44,50.47,50.41,50.41,4600.0,40.6128,40.6369,40.5886,40.5886,4600.0
2012-10-09 11:40:00,50.4,50.4,50.35,50.39,3100.0,40.5806,40.5806,40.5403,40.5725,3100.0
2012-10-09 11:45:00,50.38,50.38,50.31,50.33,19800.0,40.5645,40.5645,40.5081,40.5242,19800.0
2012-10-09 11:50:00,50.33,50.34,50.28,50.32,8100.0,40.5242,40.5322,40.4839,40.5161,8100.0
2012-10-09 11:55:00,50.32,50.32,50.28,50.3,3600.0,40.5161,40.5161,40.4839,40.5,3600.0
2012-10-09 12:00:00,50.29,50.33,50.26,50.29,12900.0,40.492,40.5242,40.4678,40.492,12900.0
2012-10-09 12:05:00,50.29,50.3,50.26,50.28,6100.0,40.492,40.5,40.4678,40.4839,6100.0
2012-10-09 12:10:00,50.28,50.32,50.27,50.3,8400.0,40.4839,40.5161,40.4759,40.5,8400.0
2012-10-09 12:15:00,50.3,50.37,50.3,50.33,7000.0,40.5,40.5564,40.5,40.5242,7000.0
2012-10-09 12:20:00,50.33,50.33,50.29,50.31,11700.0,40.5242,40.5242,40.492,40.5081,11700.0
2012-10-09 12:25:00,50.32,50.4,50.32,50.33,8000.0,40.5161,40.5806,40.5161,40.5242,8000.0
2012-10-09 12:30:00,50.32,50.35,50.32,50.35,10400.0,40.5161,40.5403,40.5161,40.5403,10400.0
2012-10-09 12:35:00,50.34,50.39,50.33,50.35,7700.0,40.5322,40.5725,40.5242,40.5403,7700.0
2012-10-09 12:40:00,50.34,50.4,50.33,50.38,7100.0,40.5322,40.5806,40.5242,40.5645,7100.0
2012-10-09 12:45:00,50.35,50.35,50.32,50.34,3900.0,40.5403,40.5403,40.5161,40.5322,3900.0
2012-10-09 12:50:00,50.35,50.37,50.34,50.37,5600.0,40.5403,40.5564,40.5322,40.5564,5600.0
2012-10-09 12:55:00,50.37,50.37,50.35,50.36,4400.0,40.5564,40.5564,40.5403,40.5483,4400.0
2012-10-09 13:00:00,50.36,50.41,50.36,50.4,17000.0,40.5483,40.5886,40.5483,40.5806,17000.0
2012-10-09 13:05:00,50.4,50.51,50.39,50.4,41100.0,40.5806,40.6691,40.5725,40.5806,41100.0
2012-10-09 13:10:00,50.4,50.44,50.4,50.43,4600.0,40.5806,40.6128,40.5806,40.6047,4600.0
2012-10-09 13:15:00,50.44,50.52,50.44,50.51,19900.0,40.6128,40.6772,40.6128,40.6691,19900.0
2012-10-09 13:20:00,50.51,50.53,50.48,50.51,7800.0,40.6691,40.6852,40.645,40.6691,7800.0
2012-10-09 13:25:00,50.52,50.53,50.47,50.47,15500.0,40.6772,40.6852,40.6369,40.6369,15500.0
2012-10-09 13:30:00,50.48,50.48,50.45,50.46,19300.0,40.645,40.645,40.6208,40.6289,19300.0
2012-10-09 13:35:00,50.45,50.47,50.45,50.45,16300.0,40.6208,40.6369,40.6208,40.6208,16300.0
2012-10-09 13:40:00,50.45,50.45,50.39,50.4,7800.0,40.6208,40.6208,40.5725,40.5806,7800.0
2012-10-09 13:45:00,50.4,50.41,50.39,50.4,1900.0,40.5806,40.5886,40.5725,40.5806,1900.0
2012-10-09 13:50:00,50.39,50.41,50.37,50.37,8000.0,40.5725,40.5886,40.5564,40.5564,8000.0
2012-10-09 13:55:00,50.37,50.38,50.32,50.32,4400.0,40.5564,40.5645,40.5161,40.5161,4400.0
2012-10-09 14:00:00,50.33,50.39,50.32,50.37,6100.0,40.5242,40.5725,40.5161,40.5564,6100.0
2012-10-09 14:05:00,50.37,50.37,50.29,50.3,12300.0,40.5564,40.5564,40.492,40.5,12300.0
2012-10-09 14:10:00,50.3,50.32,50.3,50.3,5800.0,40.5,40.5161,40.5,40.5,5800.0
2012-10-09 14:15:00,50.3,50.36,50.26,50.36,6500.0,40.5,40.5483,40.4678,40.5483,6500.0
2012-10-09 14:20:00,50.36,50.4,50.36,50.38,6100.0,40.5483,40.5806,40.5483,40.5645,6100.0
2012-10-09 14:25:00,50.38,50.42,50.37,50.39,7100.0,40.5645,40.5967,40.5564,40.5725,7100.0
2012-10-09 14:30:00,50.39,50.41,50.37,50.41,4200.0,40.5725,40.5886,40.5564,40.5886,4200.0
2012-10-09 14:35:00,50.42,50.44,50.39,50.4,6800.0,40.5967,40.6128,40.5725,40.5806,6800.0
2012-10-09 14:40:00,50.38,50.41,50.33,50.4,4400.0,40.5645,40.5886,40.5242,40.5806,4400.0
2012-10-09 14:45:00,50.39,50.43,50.37,50.39,5500.0,40.5725,40.6047,40.5564,40.5725,5500.0
2012-10-09 14:50:00,50.4,50.43,50.4,50.41,2800.0,40.5806,40.6047,40.5806,40.5886,2800.0
2012-10-09 14:55:00,50.42,50.43,50.39,50.41,7900.0,40.5967,40.6047,40.5725,40.5886,7900.0
2012-10-09 15:00:00,50.42,50.44,50.36,50.37,18100.0,40.5967,40.6128,40.5483,40.5564,18100.0
2012-10-09 15:05:00,50.38,50.38,50.36,50.37,6400.0,40.5645,40.5645,40.5483,40.5564,6400.0
2012-10-09 15:10:00,50.38,50.38,50.32,50.35,9900.0,40.5645,40.5645,40.5161,40.5403,9900.0
2012-10-09 15:15:00,50.36,50.39,50.32,50.33,11100.0,40.5483,40.5725,40.5161,40.5242,11100.0
2012-10-09 15:20:00,50.33,50.35,50.27,50.27,14600.0,40.5242,40.5403,40.4759,40.4759,14600.0
2012-10-09 15:25:00,50.28,50.29,50.25,50.26,15700.0,40.4839,40.492,40.4598,40.4678,15700.0
2012-10-09 15:30:00,50.27,50.28,50.22,50.28,26600.0,40.4759,40.4839,40.4356,40.4839,26600.0
2012-10-09 15:35:00,50.28,50.29,50.25,50.27,12600.0,40.4839,40.492,40.4598,40.4759,12600.0
2012-10-09 15:40:00,50.27,50.34,50.27,50.32,20700.0,40.4759,40.5322,40.4759,40.5161,20700.0
2012-10-09 15:45:00,50.31,50.34,50.29,50.29,23900.0,40.5081,40.5322,40.492,40.492,23900.0
2012-10-09 15:50:00,50.28,50.28,50.24,50.24,34200.0,40.4839,40.4839,40.4517,40.4517,34200.0
2012-10-09 15:55:00,50.24,50.25,50.16,50.2,107800.0,40.4517,40.4598,40.3873,40.4195,107800.0
2012-10-10 09:30:00,50.29,50.29,50.08,50.14,13900.0,40.492,40.492,40.3229,40.3712,13900.0
2012-10-10 09:35:00,50.15,50.17,49.93,49.93,12700.0,40.3793,40.3954,40.2021,40.2021,12700.0
2012-10-10 09:40:00,49.94,49.95,49.83,49.9,23300.0,40.2102,40.2182,40.1216,40.178,23300.0
2012-10-10 09:45:00,49.88,50.1,49.85,50.1,20900.0,40.1619,40.339,40.1377,40.339,20900.0
2012-10-10 09:50:00,50.09,50.18,50.05,50.05,8400.0,40.331,40.4034,40.2987,40.2987,8400.0
2012-10-10 09:55:00,50.04,50.06,49.96,50.01,6800.0,40.2907,40.3068,40.2263,40.2665,6800.0
2012-10-10 10:00:00,50.03,50.16,50.03,50.1,11100.0,40.2826,40.3873,40.2826,40.339,11100.0
2012-10-10 10:05:00,50.09,50.18,50.07,50.12,5700.0,40.331,40.4034,40.3148,40.3551,5700.0
2012-10-10 10:10:00,50.15,50.16,50.0,50.0,17000.0,40.3793,40.3873,40.2585,40.2585,17000.0
2012-10-10 10:15:00,49.98,49.99,49.93,49.95,6800.0,40.2424,40.2504,40.2021,40.2182,6800.0
2012-10-10 10:20:00,49.95,49.95,49.9,49.91,8600.0,40.2182,40.2182,40.178,40.186,8600.0
2012-10-10 10:25:00,49.9,50.04,49.9,50.04,6900.0,40.178,40.2907,40.178,40.2907,6900.0
2012-10-10 10:30:00,50.04,50.07,50.03,50.05,12300.0,40.2907,40.3148,40.2826,40.2987,12300.0
2012-10-10 10:35:00,50.06,50.07,50.01,50.04,7800.0,40.3068,40.3148,40.2665,40.2907,7800.0
2012-10-10 10:40:00,50.04,50.05,49.99,49.99,7400.0,40.2907,40.2987,40.2504,40.2504,7400.0
2012-10-10 10:45:00,49.99,50.03,49.97,49.97,10100.0,40.2504,40.2826,40.2343,40.2343,10100.0
2012-10-10 10:50:00,49.97,50.0,49.96,49.97,8500.0,40.2343,40.2585,40.2263,40.2343,8500.0
2012-10-10 10:55:00,49.98,49.99,49.92,49.93,9400.0,40.2424,40.2504,40.1941,40.2021,9400.0
2012-10-10 11:00:00,49.93,49.94,49.9,49.94,8600.0,40.2021,40.2102,40.178,40.2102,8600.0
2012-10-10 11:05:00,49.94,49.94,49.9,49.91,12200.0,40.2102,40.2102,40.178,40.186,12200.0
2012-10-10 11:10:00,49.91,49.91,49.86,49.86,3500.0,40.186,40.186,40.1458,40.1458,3500.0
2012-10-10 11:15:00,49.86,49.86,49.79,49.8,7200.0,40.1458,40.1458,40.0894,40.0975,7200.0
2012-10-10 11:20:00,49.79,49.81,49.78,49.79,8000.0,40.0894,40.1055,40.0813,40.0894,8000.0
2012-10-10 11:25:00,49.8,49.8,49.76,49.78,10000.0,40.0975,40.0975,40.0652,40.0813,10000.0
2012-10-10 11:30:00,49.78,49.79,49.72,49.72,11900.0,40.0813,40.0894,40.033,40.033,11900.0
2012-10-10 11:35:00,49.72,49.75,49.72,49.74,4900.0,40.033,40.0572,40.033,40.0491,4900.0
2012-10-10 11:40:00,49.74,49.78,49.72,49.74,14100.0,40.0491,40.0813,40.033,40.0491,14100.0
2012-10-10 11:45:00,49.75,49.76,49.73,49.74,6600.0,40.0572,40.0652,40.0411,40.0491,6600.0
2012-10-10 11:50:00,49.75,49.75,49.65,49.68,32400.0,40.0572,40.0572,39.9767,40.0008,32400.0
2012-10-10 11:55:00,49.69,49.83,49.69,49.81,27000.0,40.0089,40.1216,40.0089,40.1055,27000.0
2012-10-10 12:00:00,49.79,49.81,49.76,49.78,16400.0,40.0894,40.1055,40.0652,40.0813,16400.0
2012-10-10 12:05:00,49.79,49.8,49.75,49.8,5500.0,40.0894,40.0975,40.0572,40.0975,5500.0
2012-10-10 12:10:00,49.8,49.83,49.8,49.82,7000.0,40.0975,40.1216,40.0975,40.1136,7000.0
2012-10-10 12:15:00,49.82,49.82,49.73,49.75,6200.0,40.1136,40.1136,40.0411,40.0572,6200.0
2012-10-10 12:20:00,49.75,49.75,49.72,49.72,6600.0,40.0572,40.0572,40.033,40.033,6600.0
2012-10-10 12:25:00,49.73,49.76,49.73,49.76,3400.0,40.0411,40.0652,40.0411,40.0652,3400.0
2012-10-10 12:30:00,49.75,49.75,49.67,49.68,7300.0,40.0572,40.0572,39.9928,40.0008,7300.0
2012-10-10 12:35:00,49.68,49.72,49.62,49.72,14500.0,40.0008,40.033,39.9525,40.033,14500.0
2012-10-10 12:40:00,49.72,49.74,49.71,49.71,5200.0,40.033,40.0491,40.025,40.025,5200.0
2012-10-10 12:45:00,49.7,49.71,49.66,49.7,7900.0,40.0169,40.025,39.9847,40.0169,7900.0
2012-10-10 12:50:00,49.71,49.71,49.64,49.64,11300.0,40.025,40.025,39.9686,39.9686,11300.0
2012-10-10 12:55:00,49.65,49.65,49.58,49.62,10600.0,39.9767,39.9767,39.9203,39.9525,10600.0
2012-10-10 13:00:00,49.63,49.64,49.62,49.63,6700.0,39.9606,39.9686,39.9525,39.9606,6700.0
2012-10-10 13:05:00,49.63,49.69,49.62,49.69,7100.0,39.9606,40.0089,39.9525,40.0089,7100.0
2012-10-10 13:10:00,49.69,49.73,49.69,49.71,6600.0,40.0089,40.0411,40.0089,40.025,6600.0
2012-10-10 13:15:00,49.7,49.78,49.7,49.73,29900.0,40.0169,40.0813,40.0169,40.0411,29900.0
2012-10-10 13:20:00,49.73,49.79,49.73,49.78,7900.0,40.0411,40.0894,40.0411,40.0813,7900.0
2012-10-10 13:25:00,49.78,49.83,49.78,49.81,18600.0,40.0813,40.1216,40.0813,40.1055,18600.0
2012-10-10 13:30:00,49.8,49.84,49.77,49.83,10400.0,40.0975,40.1297,40.0733,40.1216,10400.0
2012-10-10 13:35:00,49.83,49.87,49.83,49.85,11000.0,40.1216,40.1538,40.1216,40.1377,11000.0
2012-10-10 13:40:00,49.85,49.85,49.78,49.81,13400.0,40.1377,40.1377,40.0813,40.1055,13400.0
2012-10-10 13:45:00,49.81,49.82,49.8,49.81,10900.0,40.1055,40.1136,40.0975,40.1055,10900.0
2012-10-10 13:50:00,49.8,49.82,49.8,49.8,5100.0,40.0975,40.1136,40.0975,40.0975,5100.0
2012-10-10 13:55:00,49.81,49.83,49.8,49.83,13800.0,40.1055,40.1216,40.0975,40.1216,13800.0
2012-10-10 14:00:00,49.83,49.9,49.83,49.85,12500.0,40.1216,40.178,40.1216,40.1377,12500.0
2012-10-10 14:05:00,49.85,49.85,49.84,49.84,12700.0,40.1377,40.1377,40.1297,40.1297,12700.0
2012-10-10 14:10:00,49.85,49.88,49.84,49.86,14900.0,40.1377,40.1619,40.1297,40.1458,14900.0
2012-10-10 14:15:00,49.85,49.87,49.85,49.85,16700.0,40.1377,40.1538,40.1377,40.1377,16700.0
2012-10-10 14:20:00,49.85,49.88,49.83,49.86,13200.0,40.1377,40.1619,40.1216,40.1458,13200.0
2012-10-10 14:25:00,49.87,49.89,49.86,49.89,6500.0,40.1538,40.1699,40.1458,40.1699,6500.0
2012-10-10 14:30:00,49.89,49.91,49.88,49.9,11400.0,40.1699,40.186,40.1619,40.178,11400.0
2012-10-10 14:35:00,49.9,49.91,49.86,49.86,14800.0,40.178,40.186,40.1458,40.1458,14800.0
2012-10-10 14:40:00,49.87,49.87,49.84,49.86,29600.0,40.1538,40.1538,40.1297,40.1458,29600.0
2012-10-10 14:45:00,49.85,49.86,49.81,49.84,19800.0,40.1377,40.1458,40.1055,40.1297,19800.0
2012-10-10 14:50:00,49.84,49.86,49.83,49.86,11900.0,40.1297,40.1458,40.1216,40.1458,11900.0
2012-10-10 14:55:00,49.85,49.86,49.85,49.86,10400.0,40.1377,40.1458,40.1377,40.1458,10400.0
2012-10-10 15:00:00,49.85,49.87,49.85,49.87,18100.0,40.1377,40.1538,40.1377,40.1538,18100.0
2012-10-10 15:05:00,49.87,49.91,49.86,49.91,14000.0,40.1538,40.186,40.1458,40.186,14000.0
2012-10-10 15:10:00,49.91,49.93,49.9,49.92,18400.0,40.186,40.2021,40.178,40.1941,18400.0
2012-10-10 15:15:00,49.92,49.92,49.86,49.86,38500.0,40.1941,40.1941,40.1458,40.1458,38500.0
2012-10-10 15:20:00,49.87,49.89,49.85,49.87,31800.0,40.1538,40.1699,40.1377,40.1538,31800.0
2012-10-10 15:25:00,49.87,49.93,49.87,49.9,19700.0,40.1538,40.2021,40.1538,40.178,19700.0
2012-10-10 15:30:00,49.9,49.91,49.84,49.85,33400.0,40.178,40.186,40.1297,40.1377,33400.0
2012-10-10 15:35:00,49.86,49.87,49.85,49.87,34300.0,40.1458,40.1538,40.1377,40.1538,34300.0
2012-10-10 15:40:00,49.87,49.88,49.84,49.88,33400.0,40.1538,40.1619,40.1297,40.1619,33400.0
2012-10-10 15:45:00,49.87,49.94,49.86,49.92,42000.0,40.1538,40.2102,40.1458,40.1941,42000.0
2012-10-10 15:50:00,49.92,49.97,49.87,49.95,113400.0,40.1941,40.2343,40.1538,40.2182,113400.0
2012-10-10 15:55:00,49.94,49.97,49.91,49.97,52000.0,40.2102,40.2343,40.186,40.2343,52000.0
2012-10-11 09:30:00,50.27,50.27,50.15,50.19,18100.0,40.4759,40.4759,40.3793,40.4115,18100.0
2012-10-11 09:35:00,50.2,50.21,50.19,50.2,2500.0,40.4195,40.4276,40.4115,40.4195,2500.0
2012-10-11 09:40:00,50.26,50.37,50.26,50.37,13400.0,40.4678,40.5564,40.4678,40.5564,13400.0
2012-10-11 09:45:00,50.38,50.56,50.36,50.54,24600.0,40.5645,40.7094,40.5483,40.6933,24600.0
2012-10-11 09:50:00,50.54,50.54,50.43,50.45,8900.0,40.6933,40.6933,40.6047,40.6208,8900.0
2012-10-11 09:55:00,50.45,50.7,50.45,50.7,20600.0,40.6208,40.8221,40.6208,40.8221,20600.0
2012-10-11 10:00:00,50.67,50.71,50.67,50.7,8100.0,40.798,40.8302,40.798,40.8221,8100.0
2012-10-11 10:05:00,50.68,50.69,50.63,50.65,13000.0,40.806,40.8141,40.7657,40.7818,13000.0
2012-10-11 10:10:00,50.66,50.84,50.63,50.84,24900.0,40.7899,40.9348,40.7657,40.9348,24900.0
2012-10-11 10:15:00,50.84,50.87,50.73,50.81,24600.0,40.9348,40.959,40.8463,40.9107,24600.0
2012-10-11 10:20:00,50.81,50.89,50.81,50.84,7800.0,40.9107,40.9751,40.9107,40.9348,7800.0
2012-10-11 10:25:00,50.85,50.86,50.79,50.8,8500.0,40.9429,40.9509,40.8946,40.9026,8500.0
2012-10-11 10:30:00,50.81,50.82,50.77,50.77,9800.0,40.9107,40.9187,40.8785,40.8785,9800.0
2012-10-11 10:35:00,50.77,50.82,50.77,50.8,12100.0,40.8785,40.9187,40.8785,40.9026,12100.0
2012-10-11 10:40:00,50.79,50.92,50.79,50.91,15500.0,40.8946,40.9992,40.8946,40.9912,15500.0
2012-10-11 10:45:00,50.92,50.95,50.9,50.95,28800.0,40.9992,41.0234,40.9831,41.0234,28800.0
2012-10-11 10:50:00,50.95,50.95,50.88,50.88,12000.0,41.0234,41.0234,40.967,40.967,12000.0
2012-10-11 10:55:00,50.86,50.89,50.8,50.83,8700.0,40.9509,40.9751,40.9026,40.9268,8700.0
2012-10-11 11:00:00,50.82,50.88,50.82,50.83,6800.0,40.9187,40.967,40.9187,40.9268,6800.0
2012-10-11 11:05:00,50.82,50.86,50.71,50.71,9900.0,40.9187,40.9509,40.8302,40.8302,9900.0
2012-10-11 11:10:00,50.69,50.73,50.67,50.68,5200.0,40.8141,40.8463,40.798,40.806,5200.0
2012-10-11 11:15:00,50.67,50.71,50.63,50.63,6100.0,40.798,40.8302,40.7657,40.7657,6100.0
2012-10-11 11:20:00,50.62,50.63,50.59,50.61,4100.0,40.7577,40.7657,40.7335,40.7496,4100.0
2012-10-11 11:25:00,50.59,50.62,50.59,50.6,7200.0,40.7335,40.7577,40.7335,40.7416,7200.0
2012-10-11 11:30:00,50.6,50.6,50.55,50.56,2900.0,40.7416,40.7416,40.7013,40.7094,2900.0
2012-10-11 11:35:00,50.56,50.59,50.55,50.55,4700.0,40.7094,40.7335,40.7013,40.7013,4700.0
2012-10-11 11:40:00,50.54,50.54,50.47,50.48,3600.0,40.6933,40.6933,40.6369,40.645,3600.0
2012-10-11 11:45:00,50.48,50.48,50.45,50.46,5300.0,40.645,40.645,40.6208,40.6289,5300.0
2012-10-11 11:50:00,50.48,50.48,50.39,50.44,8400.0,40.645,40.645,40.5725,40.6128,8400.0
2012-10-11 11:55:00,50.42,50.45,50.42,50.44,1100.0,40.5967,40.6208,40.5967,40.6128,1100.0
2012-10-11 12:00:00,50.45,50.46,50.44,50.45,5000.0,40.6208,40.6289,40.6128,40.6208,5000.0
2012-10-11 12:05:00,50.46,50.49,50.45,50.48,2200.0,40.6289,40.653,40.6208,40.645,2200.0
2012-10-11 12:10:00,50.49,50.5,50.47,50.47,9900.0,40.653,40.6611,40.6369,40.6369,9900.0
2012-10-11 12:15:00,50.47,50.5,50.47,50.49,6300.0,40.6369,40.6611,40.6369,40.653,6300.0
2012-10-11 12:20:00,50.49,50.49,50.44,50.44,3400.0,40.653,40.653,40.6128,40.6128,3400.0
2012-10-11 12:25:00,50.44,50.45,50.43,50.44,2500.0,40.6128,40.6208,40.6047,40.6128,2500.0
2012-10-11 12:30:00,50.45,50.47,50.44,50.46,3500.0,40.6208,40.6369,40.6128,40.6289,3500.0
2012-10-11 12:35:00,50.46,50.47,50.45,50.46,1700.0,40.6289,40.6369,40.6208,40.6289,1700.0
2012-10-11 12:40:00,50.46,50.46,50.45,50.46,800.0,40.6289,40.6289,40.6208,40.6289,800.0
2012-10-11 12:45:00,50.45,50.49,50.45,50.49,3100.0,40.6208,40.653,40.6208,40.653,3100.0
2012-10-11 12:50:00,50.49,50.5,50.48,50.49,5900.0,40.653,40.6611,40.645,40.653,5900.0
2012-10-11 12:55:00,50.49,50.49,50.43,50.43,3700.0,40.653,40.653,40.6047,40.6047,3700.0
2012-10-11 13:00:00,50.44,50.5,50.42,50.49,9500.0,40.6128,40.6611,40.5967,40.653,9500.0
2012-10-11 13:05:00,50.48,50.5,50.46,50.46,2100.0,40.645,40.6611,40.6289,40.6289,2100.0
2012-10-11 13:10:00,50.46,50.46,50.43,50.43,2300.0,40.6289,40.6289,40.6047,40.6047,2300.0
2012-10-11 13:15:00,50.43,50.49,50.42,50.49,4700.0,40.6047,40.653,40.5967,40.653,4700.0
2012-10-11 13:20:00,50.49,50.49,50.4,50.41,2600.0,40.653,40.653,40.5806,40.5886,2600.0
2012-10-11 13:25:00,50.41,50.42,50.38,50.38,5200.0,40.5886,40.5967,40.5645,40.5645,5200.0
2012-10-11 13:30:00,50.37,50.37,50.3,50.3,9500.0,40.5564,40.5564,40.5,40.5,9500.0
2012-10-11 13:35:00,50.31,50.31,50.29,50.29,4800.0,40.5081,40.5081,40.492,40.492,4800.0
2012-10-11 13:40:00,50.3,50.3,50.23,50.23,4400.0,40.5,40.5,40.4437,40.4437,4400.0
2012-10-11 13:45:00,50.23,50.26,50.23,50.24,4900.0,40.4437,40.4678,40.4437,40.4517,4900.0
2012-10-11 13:50:00,50.24,50.25,50.21,50.24,6700.0,40.4517,40.4598,40.4276,40.4517,6700.0
2012-10-11 13:55:00,50.23,50.27,50.22,50.26,2700.0,40.4437,40.4759,40.4356,40.4678,2700.0
2012-10-11 14:00:00,50.25,50.28,50.24,50.28,3600.0,40.4598,40.4839,40.4517,40.4839,3600.0
2012-10-11 14:05:00,50.27,50.28,50.25,50.26,4300.0,40.4759,40.4839,40.4598,40.4678,4300.0
2012-10-11 14:10:00,50.26,50.33,50.26,50.3,7400.0,40.4678,40.5242,40.4678,40.5,7400.0
2012-10-11 14:15:00,50.29,50.3,50.28,50.3,3900.0,40.492,40.5,40.4839,40.5,3900.0
2012-10-11 14:20:00,50.29,50.3,50.23,50.25,6900.0,40.492,40.5,40.4437,40.4598,6900.0
2012-10-11 14:25:00,50.27,50.33,50.26,50.27,10100.0,40.4759,40.5242,40.4678,40.4759,10100.0
2012-10-11 14:30:00,50.29,50.29,50.25,50.25,6100.0,40.492,40.492,40.4598,40.4598,6100.0
2012-10-11 14:35:00,50.25,50.25,50.2,50.22,12200.0,40.4598,40.4598,40.4195,40.4356,12200.0
2012-10-11 14:40:00,50.24,50.24,50.2,50.22,2200.0,40.4517,40.4517,40.4195,40.4356,2200.0
2012-10-11 14:45:00,50.22,50.23,50.19,50.19,2900.0,40.4356,40.4437,40.4115,40.4115,2900.0
2012-10-11 14:50:00,50.2,50.24,50.2,50.23,3600.0,40.4195,40.4517,40.4195,40.4437,3600.0
2012-10-11 14:55:00,50.23,50.23,50.19,50.19,4500.0,40.4437,40.4437,40.4115,40.4115,4500.0
2012-10-11 15:00:00,50.19,50.2,50.16,50.17,13600.0,40.4115,40.4195,40.3873,40.3954,13600.0
2012-10-11 15:05:00,50.17,50.19,50.15,50.16,5300.0,40.3954,40.4115,40.3793,40.3873,5300.0
2012-10-11 15:10:00,50.17,50.23,50.17,50.2,9200.0,40.3954,40.4437,40.3954,40.4195,9200.0
2012-10-11 15:15:00,50.2,50.25,50.17,50.2,16700.0,40.4195,40.4598,40.3954,40.4195,16700.0
2012-10-11 15:20:00,50.18,50.19,50.16,50.18,10300.0,40.4034,40.4115,40.3873,40.4034,10300.0
2012-10-11 15:25:00,50.18,50.22,50.16,50.22,8300.0,40.4034,40.4356,40.3873,40.4356,8300.0
2012-10-11 15:30:00,50.22,50.23,50.18,50.2,17100.0,40.4356,40.4437,40.4034,40.4195,17100.0
2012-10-11 15:35:00,50.2,50.21,50.19,50.19,6400.0,40.4195,40.4276,40.4115,40.4115,6400.0
2012-10-11 15:40:00,50.19,50.19,50.17,50.18,7600.0,40.4115,40.4115,40.3954,40.4034,7600.0
2012-10-11 15:45:00,50.17,50.17,50.11,50.12,18300.0,40.3954,40.3954,40.3471,40.3551,18300.0
2012-10-11 15:50:00,50.13,50.15,50.1,50.12,16400.0,40.3632,40.3793,40.339,40.3551,16400.0
2012-10-11 15:55:00,50.12,50.14,50.08,50.08,51900.0,40.3551,40.3712,40.3229,40.3229,51900.0
2012-10-12 09:30:00,50.23,50.23,50.01,50.17,19600.0,40.4437,40.4437,40.2665,40.3954,19600.0
2012-10-12 09:35:00,50.18,50.31,50.17,50.27,3900.0,40.4034,40.5081,40.3954,40.4759,3900.0
2012-10-12 09:40:00,50.29,50.3,50.13,50.23,14800.0,40.492,40.5,40.3632,40.4437,14800.0
2012-10-12 09:45:00,50.23,50.36,50.23,50.36,18600.0,40.4437,40.5483,40.4437,40.5483,18600.0
2012-10-12 09:50:00,50.35,50.4,50.31,50.35,7800.0,40.5403,40.5806,40.5081,40.5403,7800.0
2012-10-12 09:55:00,50.35,50.49,50.34,50.49,5500.0,40.5403,40.653,40.5322,40.653,5500.0
2012-10-12 10:00:00,50.49,50.5,50.43,50.46,10900.0,40.653,40.6611,40.6047,40.6289,10900.0
2012-10-12 10:05:00,50.48,50.48,50.22,50.25,70300.0,40.645,40.645,40.4356,40.4598,70300.0
2012-10-12 10:10:00,50.25,50.39,50.25,50.38,9800.0,40.4598,40.5725,40.4598,40.5645,9800.0
2012-10-12 10:15:00,50.38,50.42,50.31,50.37,7500.0,40.5645,40.5967,40.5081,40.5564,7500.0
2012-10-12 10:20:00,50.36,50.37,50.32,50.35,5000.0,40.5483,40.5564,40.5161,40.5403,5000.0
2012-10-12 10:25:00,50.34,50.35,50.29,50.31,3300.0,40.5322,40.5403,40.492,40.5081,3300.0
2012-10-12 10:30:00,50.34,50.35,50.3,50.34,3900.0,40.5322,40.5403,40.5,40.5322,3900.0
2012-10-12 10:35:00,50.32,50.34,50.31,50.34,2100.0,40.5161,40.5322,40.5081,40.5322,2100.0
2012-10-12 10:40:00,50.33,50.38,50.33,50.38,6200.0,40.5242,40.5645,40.5242,40.5645,6200.0
2012-10-12 10:45:00,50.37,50.38,50.25,50.28,4000.0,40.5564,40.5645,40.4598,40.4839,4000.0
2012-10-12 10:50:00,50.28,50.3,50.24,50.29,4200.0,40.4839,40.5,40.4517,40.492,4200.0
2012-10-12 10:55:00,50.28,50.3,50.25,50.29,5300.0,40.4839,40.5,40.4598,40.492,5300.0
2012-10-12 11:00:00,50.3,50.3,50.24,50.24,6400.0,40.5,40.5,40.4517,40.4517,6400.0
2012-10-12 11:05:00,50.25,50.31,50.25,50.3,6400.0,40.4598,40.5081,40.4598,40.5,6400.0
2012-10-12 11:10:00,50.3,50.3,50.18,50.19,5200.0,40.5,40.5,40.4034,40.4115,5200.0
2012-10-12 11:15:00,50.19,50.23,50.17,50.21,8800.0,40.4115,40.4437,40.3954,40.4276,8800.0
2012-10-12 11:20:00,50.21,50.22,50.2,50.21,5000.0,40.4276,40.4356,40.4195,40.4276,5000.0
2012-10-12 11:25:00,50.21,50.22,50.19,50.2,8200.0,40.4276,40.4356,40.4115,40.4195,8200.0
2012-10-12 11:30:00,50.19,50.19,49.98,50.07,14200.0,40.4115,40.4115,40.2424,40.3148,14200.0
2012-10-12 11:35:00,50.08,50.14,50.04,50.11,8300.0,40.3229,40.3712,40.2907,40.3471,8300.0
2012-10-12 11:40:00,50.12,50.13,50.05,50.08,8800.0,40.3551,40.3632,40.2987,40.3229,8800.0
2012-10-12 11:45:00,50.08,50.09,50.06,50.07,3300.0,40.3229,40.331,40.3068,40.3148,3300.0
2012-10-12 11:50:00,50.05,50.09,50.02,50.05,9700.0,40.2987,40.331,40.2746,40.2987,9700.0
2012-10-12 11:55:00,50.04,50.04,49.99,50.01,8300.0,40.2907,40.2907,40.2504,40.2665,8300.0
2012-10-12 12:00:00,50.0,50.03,49.98,50.02,8400.0,40.2585,40.2826,40.2424,40.2746,8400.0
2012-10-12 12:05:00,50.02,50.05,50.0,50.05,5700.0,40.2746,40.2987,40.2585,40.2987,5700.0
2012-10-12 12:10:00,50.05,50.06,50.04,50.05,3500.0,40.2987,40.3068,40.2907,40.2987,3500.0
2012-10-12 12:15:00,50.05,50.05,50.04,50.05,3600.0,40.2987,40.2987,40.2907,40.2987,3600.0
2012-10-12 12:20:00,50.06,50.06,50.03,50.03,3500.0,40.3068,40.3068,40.2826,40.2826,3500.0
2012-10-12 12:25:00,50.04,50.05,50.02,50.05,2700.0,40.2907,40.2987,40.2746,40.2987,2700.0
2012-10-12 12:30:00,50.05,50.11,50.03,50.11,7600.0,40.2987,40.3471,40.2826,40.3471,7600.0
2012-10-12 12:35:00,50.1,50.11,50.08,50.08,2500.0,40.339,40.3471,40.3229,40.3229,2500.0
2012-10-12 12:40:00,50.09,50.11,50.06,50.08,5300.0,40.331,40.3471,40.3068,40.3229,5300.0
2012-10-12 12:45:00,50.07,50.09,50.04,50.05,3700.0,40.3148,40.331,40.2907,40.2987,3700.0
2012-10-12 12:50:00,50.05,50.05,50.03,50.03,3200.0,40.2987,40.2987,40.2826,40.2826,3200.0
2012-10-12 12:55:00,50.03,50.06,50.02,50.05,5700.0,40.2826,40.3068,40.2746,40.2987,5700.0
2012-10-12 13:00:00,50.05,50.05,50.01,50.01,5600.0,40.2987,40.2987,40.2665,40.2665,5600.0
2012-10-12 13:05:00,50.01,50.04,49.99,50.0,13100.0,40.2665,40.2907,40.2504,40.2585,13100.0
2012-10-12 13:10:00,49.98,50.03,49.97,50.03,7900.0,40.2424,40.2826,40.2343,40.2826,7900.0
2012-10-12 13:15:00,50.03,50.11,50.03,50.1,7400.0,40.2826,40.3471,40.2826,40.339,7400.0
2012-10-12 13:20:00,50.1,50.11,50.05,50.07,5000.0,40.339,40.3471,40.2987,40.3148,5000.0
2012-10-12 13:25:00,50.08,50.11,50.07,50.11,4800.0,40.3229,40.3471,40.3148,40.3471,4800.0
2012-10-12 13:30:00,50.11,50.15,50.11,50.14,6200.0,40.3471,40.3793,40.3471,40.3712,6200.0
2012-10-12 13:35:00,50.14,50.14,50.06,50.13,6400.0,40.3712,40.3712,40.3068,40.3632,6400.0
2012-10-12 13:40:00,50.13,50.13,50.07,50.08,4600.0,40.3632,40.3632,40.3148,40.3229,4600.0
2012-10-12 13:45:00,50.05,50.12,50.04,50.12,8700.0,40.2987,40.3551,40.2907,40.3551,8700.0
2012-10-12 13:50:00,50.12,50.17,50.12,50.17,5700.0,40.3551,40.3954,40.3551,40.3954,5700.0
2012-10-12 13:55:00,50.17,50.25,50.17,50.22,14600.0,40.3954,40.4598,40.3954,40.4356,14600.0
2012-10-12 14:00:00,50.2,50.2,50.15,50.2,8300.0,40.4195,40.4195,40.3793,40.4195,8300.0
2012-10-12 14:05:00,50.2,50.21,50.18,50.21,5400.0,40.4195,40.4276,40.4034,40.4276,5400.0
2012-10-12 14:10:00,50.22,50.22,50.17,50.22,6200.0,40.4356,40.4356,40.3954,40.4356,6200.0
2012-10-12 14:15:00,50.22,50.22,50.17,50.18,2900.0,40.4356,40.4356,40.3954,40.4034,2900.0
2012-10-12 14:20:00,50.17,50.22,50.16,50.22,5300.0,40.3954,40.4356,40.3873,40.4356,5300.0
2012-10-12 14:25:00,50.22,50.23,50.16,50.18,7200.0,40.4356,40.4437,40.3873,40.4034,7200.0
2012-10-12 14:30:00,50.18,50.18,50.14,50.16,9700.0,40.4034,40.4034,40.3712,40.3873,9700.0
2012-10-12 14:35:00,50.16,50.16,50.14,50.16,5700.0,40.3873,40.3873,40.3712,40.3873,5700.0
2012-10-12 14:40:00,50.15,50.16,50.11,50.16,9700.0,40.3793,40.3873,40.3471,40.3873,9700.0
2012-10-12 14:45:00,50.15,50.15,50.11,50.11,7500.0,40.3793,40.3793,40.3471,40.3471,7500.0
2012-10-12 14:50:00,50.12,50.16,50.09,50.11,12200.0,40.3551,40.3873,40.331,40.3471,12200.0
2012-10-12 14:55:00,50.11,50.13,50.1,50.1,8000.0,40.3471,40.3632,40.339,40.339,8000.0
2012-10-12 15:00:00,50.09,50.1,50.04,50.08,10700.0,40.331,40.339,40.2907,40.3229,10700.0
2012-10-12 15:05:00,50.08,50.13,50.05,50.13,11300.0,40.3229,40.3632,40.2987,40.3632,11300.0
2012-10-12 15:10:00,50.13,50.15,50.1,50.12,12700.0,40.3632,40.3793,40.339,40.3551,12700.0
2012-10-12 15:15:00,50.11,50.14,50.11,50.14,8500.0,40.3471,40.3712,40.3471,40.3712,8500.0
2012-10-12 15:20:00,50.14,50.14,50.1,50.1,9700.0,40.3712,40.3712,40.339,40.339,9700.0
2012-10-12 15:25:00,50.11,50.11,50.06,50.07,19500.0,40.3471,40.3471,40.3068,40.3148,19500.0
2012-10-12 15:30:00,50.07,50.12,50.05,50.12,13600.0,40.3148,40.3551,40.2987,40.3551,13600.0
2012-10-12 15:35:00,50.1,50.12,50.07,50.11,13000.0,40.339,40.3551,40.3148,40.3471,13000.0
2012-10-12 15:40:00,50.1,50.13,50.1,50.13,5800.0,40.339,40.3632,40.339,40.3632,5800.0
2012-10-12 15:45:00,50.13,50.15,50.07,50.09,21300.0,40.3632,40.3793,40.3148,40.331,21300.0
2012-10-12 15:50:00,50.09,50.13,50.09,50.12,12600.0,40.331,40.3632,40.331,40.3551,12600.0
2012-10-12 15:55:00,50.11,50.13,50.09,50.09,24200.0,40.3471,40.3632,40.331,40.331,24200.0
2012-10-15 09:30:00,50.1,50.1,50.03,50.08,29300.0,40.339,40.339,40.2826,40.3229,29300.0
2012-10-15 09:35:00,50.1,50.1,50.05,50.07,4300.0,40.339,40.339,40.2987,40.3148,4300.0
2012-10-15 09:40:00,50.08,50.32,50.08,50.3,12400.0,40.3229,40.5161,40.3229,40.5,12400.0
2012-10-15 09:45:00,50.32,50.33,50.24,50.29,15200.0,40.5161,40.5242,40.4517,40.492,15200.0
2012-10-15 09:50:00,50.27,50.32,50.25,50.27,11600.0,40.4759,40.5161,40.4598,40.4759,11600.0
2012-10-15 09:55:00,50.26,50.34,50.26,50.33,9000.0,40.4678,40.5322,40.4678,40.5242,9000.0
2012-10-15 10:00:00,50.32,50.37,50.28,50.36,4400.0,40.5161,40.5564,40.4839,40.5483,4400.0
2012-10-15 10:05:00,50.37,50.37,50.24,50.26,7900.0,40.5564,40.5564,40.4517,40.4678,7900.0
2012-10-15 10:10:00,50.28,50.3,50.13,50.14,8700.0,40.4839,40.5,40.3632,40.3712,8700.0
2012-10-15 10:15:00,50.14,50.17,50.12,50.14,4400.0,40.3712,40.3954,40.3551,40.3712,4400.0
2012-10-15 10:20:00,50.13,50.13,50.07,50.09,4100.0,40.3632,40.3632,40.3148,40.331,4100.0
2012-10-15 10:25:00,50.09,50.12,50.05,50.05,5600.0,40.331,40.3551,40.2987,40.2987,5600.0
2012-10-15 10:30:00,50.05,50.1,49.99,50.07,7900.0,40.2987,40.339,40.2504,40.3148,7900.0
2012-10-15 10:35:00,50.05,50.05,50.0,50.0,4000.0,40.2987,40.2987,40.2585,40.2585,4000.0
2012-10-15 10:40:00,50.0,50.04,49.99,50.01,6000.0,40.2585,40.2907,40.2504,40.2665,6000.0
2012-10-15 10:45:00,50.0,50.02,49.97,49.97,3600.0,40.2585,40.2746,40.2343,40.2343,3600.0
2012-10-15 10:50:00,49.97,50.0,49.94,49.98,4300.0,40.2343,40.2585,40.2102,40.2424,4300.0
2012-10-15 10:55:00,49.98,50.0,49.94,49.99,4700.0,40.2424,40.2585,40.2102,40.2504,4700.0
2012-10-15 11:00:00,50.0,50.05,49.98,50.02,24500.0,40.2585,40.2987,40.2424,40.2746,24500.0
2012-10-15 11:05:00,50.01,50.1,50.0,50.1,8300.0,40.2665,40.339,40.2585,40.339,8300.0
2012-10-15 11:10:00,50.1,50.11,50.08,50.1,4800.0,40.339,40.3471,40.3229,40.339,4800.0
2012-10-15 11:15:00,50.08,50.11,50.07,50.11,2800.0,40.3229,40.3471,40.3148,40.3471,2800.0
2012-10-15 11:20:00,50.11,50.13,50.1,50.13,4200.0,40.3471,40.3632,40.339,40.3632,4200.0
2012-10-15 11:25:00,50.13,50.16,50.1,50.1,6900.0,40.3632,40.3873,40.339,40.339,6900.0
2012-10-15 11:30:00,50.1,50.12,50.1,50.11,2600.0,40.339,40.3551,40.339,40.3471,2600.0
2012-10-15 11:35:00,50.1,50.17,50.1,50.15,8400.0,40.339,40.3954,40.339,40.3793,8400.0
2012-10-15 11:40:00,50.15,50.18,50.15,50.16,14800.0,40.3793,40.4034,40.3793,40.3873,14800.0
2012-10-15 11:45:00,50.16,50.16,50.13,50.13,3900.0,40.3873,40.3873,40.3632,40.3632,3900.0
2012-10-15 11:50:00,50.14,50.16,50.1,50.11,6800.0,40.3712,40.3873,40.339,40.3471,6800.0
2012-10-15 11:55:00,50.11,50.14,50.11,50.14,2500.0,40.3471,40.3712,40.3471,40.3712,2500.0
2012-10-15 12:00:00,50.12,50.14,50.1,50.1,7900.0,40.3551,40.3712,40.339,40.339,7900.0
2012-10-15 12:05:00,50.1,50.13,50.09,50.13,3100.0,40.339,40.3632,40.331,40.3632,3100.0
2012-10-15 12:10:00,50.13,50.13,50.08,50.12,3700.0,40.3632,40.3632,40.3229,40.3551,3700.0
2012-10-15 12:15:00,50.12,50.16,50.12,50.16,2500.0,40.3551,40.3873,40.3551,40.3873,2500.0
2012-10-15 12:20:00,50.15,50.16,50.13,50.15,5400.0,40.3793,40.3873,40.3632,40.3793,5400.0
2012-10-15 12:25:00,50.14,50.18,50.14,50.18,7000.0,40.3712,40.4034,40.3712,40.4034,7000.0
2012-10-15 12:30:00,50.19,50.21,50.18,50.21,2800.0,40.4115,40.4276,40.4034,40.4276,2800.0
2012-10-15 12:35:00,50.22,50.28,50.21,50.28,4800.0,40.4356,40.4839,40.4276,40.4839,4800.0
2012-10-15 12:40:00,50.3,50.32,50.28,50.31,3400.0,40.5,40.5161,40.4839,40.5081,3400.0
2012-10-15 12:45:00,50.32,50.33,50.3,50.31,4000.0,40.5161,40.5242,40.5,40.5081,4000.0
2012-10-15 12:50:00,50.33,50.33,50.27,50.27,2900.0,40.5242,40.5242,40.4759,40.4759,2900.0
2012-10-15 12:55:00,50.29,50.3,50.28,50.28,2100.0,40.492,40.5,40.4839,40.4839,2100.0
2012-10-15 13:00:00,50.29,50.31,50.29,50.31,2600.0,40.492,40.5081,40.492,40.5081,2600.0
2012-10-15 13:05:00,50.31,50.33,50.31,50.32,3200.0,40.5081,40.5242,40.5081,40.5161,3200.0
2012-10-15 13:10:00,50.33,50.34,50.32,50.33,2200.0,40.5242,40.5322,40.5161,40.5242,2200.0
2012-10-15 13:15:00,50.31,50.32,50.29,50.3,4900.0,40.5081,40.5161,40.492,40.5,4900.0
2012-10-15 13:20:00,50.3,50.32,50.3,50.3,3200.0,40.5,40.5161,40.5,40.5,3200.0
2012-10-15 13:25:00,50.3,50.3,50.27,50.29,2500.0,40.5,40.5,40.4759,40.492,2500.0
2012-10-15 13:30:00,50.29,50.32,50.29,50.29,5600.0,40.492,40.5161,40.492,40.492,5600.0
2012-10-15 13:35:00,50.28,50.28,50.26,50.27,1600.0,40.4839,40.4839,40.4678,40.4759,1600.0
2012-10-15 13:40:00,50.28,50.31,50.28,50.31,3800.0,40.4839,40.5081,40.4839,40.5081,3800.0
2012-10-15 13:45:00,50.31,50.31,50.3,50.3,4000.0,40.5081,40.5081,40.5,40.5,4000.0
2012-10-15 13:50:00,50.31,50.31,50.23,50.23,14000.0,40.5081,40.5081,40.4437,40.4437,14000.0
2012-10-15 13:55:00,50.24,50.24,50.14,50.15,33400.0,40.4517,40.4517,40.3712,40.3793,33400.0
2012-10-15 14:00:00,50.14,50.15,50.07,50.07,60000.0,40.3712,40.3793,40.3148,40.3148,60000.0
2012-10-15 14:05:00,50.07,50.09,50.05,50.07,26600.0,40.3148,40.331,40.2987,40.3148,26600.0
2012-10-15 14:10:00,50.07,50.07,50.03,50.05,31800.0,40.3148,40.3148,40.2826,40.2987,31800.0
2012-10-15 14:15:00,50.05,50.08,50.03,50.07,30700.0,40.2987,40.3229,40.2826,40.3148,30700.0
2012-10-15 14:20:00,50.07,50.07,50.05,50.05,12900.0,40.3148,40.3148,40.2987,40.2987,12900.0
2012-10-15 14:25:00,50.05,50.07,50.05,50.05,8600.0,40.2987,40.3148,40.2987,40.2987,8600.0
2012-10-15 14:30:00,50.04,50.05,50.03,50.04,8700.0,40.2907,40.2987,40.2826,40.2907,8700.0
2012-10-15 14:35:00,50.04,50.04,50.02,50.04,13900.0,40.2907,40.2907,40.2746,40.2907,13900.0
2012-10-15 14:40:00,50.04,50.05,50.0,50.01,19900.0,40.2907,40.2987,40.2585,40.2665,19900.0
2012-10-15 14:45:00,50.01,50.01,49.99,49.99,14200.0,40.2665,40.2665,40.2504,40.2504,14200.0
2012-10-15 14:50:00,50.0,50.04,49.99,50.03,11500.0,40.2585,40.2907,40.2504,40.2826,11500.0
2012-10-15 14:55:00,50.04,50.05,50.04,50.05,30400.0,40.2907,40.2987,40.2907,40.2987,30400.0
2012-10-15 15:00:00,50.05,50.08,50.05,50.07,43100.0,40.2987,40.3229,40.2987,40.3148,43100.0
2012-10-15 15:05:00,50.06,50.12,50.05,50.12,12300.0,40.3068,40.3551,40.2987,40.3551,12300.0
2012-10-15 15:10:00,50.13,50.18,50.13,50.16,12200.0,40.3632,40.4034,40.3632,40.3873,12200.0
2012-10-15 15:15:00,50.17,50.22,50.16,50.22,7100.0,40.3954,40.4356,40.3873,40.4356,7100.0
2012-10-15 15:20:00,50.22,50.22,50.2,50.21,9000.0,40.4356,40.4356,40.4195,40.4276,9000.0
2012-10-15 15:25:00,50.21,50.21,50.15,50.16,13100.0,40.4276,40.4276,40.3793,40.3873,13100.0
2012-10-15 15:30:00,50.17,50.24,50.16,50.21,21700.0,40.3954,40.4517,40.3873,40.4276,21700.0
2012-10-15 15:35:00,50.22,50.29,50.21,50.29,17100.0,40.4356,40.492,40.4276,40.492,17100.0
2012-10-15 15:40:00,50.28,50.31,50.27,50.31,16000.0,40.4839,40.5081,40.4759,40.5081,16000.0
2012-10-15 15:45:00,50.31,50.36,50.3,50.34,17000.0,40.5081,40.5483,40.5,40.5322,17000.0
2012-10-15 15:50:00,50.34,50.37,50.33,50.37,20900.0,40.5322,40.5564,40.5242,40.5564,20900.0
2012-10-15 15:55:00,50.37,50.37,50.34,50.35,54200.0,40.5564,40.5564,40.5322,40.5403,54200.0
2012-10-16 09:30:00,50.5,50.6,50.38,50.47,42100.0,40.6611,40.7416,40.5645,40.6369,42100.0
2012-10-16 09:35:00,50.44,50.57,50.41,50.48,13200.0,40.6128,40.7174,40.5886,40.645,13200.0
2012-10-16 09:40:00,50.48,50.55,50.46,50.49,25000.0,40.645,40.7013,40.6289,40.653,25000.0
2012-10-16 09:45:00,50.49,50.55,50.46,50.48,21700.0,40.653,40.7013,40.6289,40.645,21700.0
2012-10-16 09:50:00,50.49,50.65,50.48,50.65,18700.0,40.653,40.7818,40.645,40.7818,18700.0
2012-10-16 09:55:00,50.68,50.73,50.66,50.73,5400.0,40.806,40.8463,40.7899,40.8463,5400.0
2012-10-16 10:00:00,50.73,50.74,50.63,50.64,15800.0,40.8463,40.8543,40.7657,40.7738,15800.0
2012-10-16 10:05:00,50.65,50.69,50.63,50.67,6400.0,40.7818,40.8141,40.7657,40.798,6400.0
2012-10-16 10:10:00,50.68,50.7,50.64,50.64,11200.0,40.806,40.8221,40.7738,40.7738,11200.0
2012-10-16 10:15:00,50.64,50.7,50.64,50.67,6200.0,40.7738,40.8221,40.7738,40.798,6200.0
2012-10-16 10:20:00,50.68,50.73,50.66,50.7,26100.0,40.806,40.8463,40.7899,40.8221,26100.0
2012-10-16 10:25:00,50.7,50.74,50.66,50.7,23200.0,40.8221,40.8543,40.7899,40.8221,23200.0
2012-10-16 10:30:00,50.7,50.72,50.68,50.7,27200.0,40.8221,40.8382,40.806,40.8221,27200.0
2012-10-16 10:35:00,50.69,50.74,50.67,50.74,8500.0,40.8141,40.8543,40.798,40.8543,8500.0
2012-10-16 10:40:00,50.76,50.76,50.72,50.74,6300.0,40.8704,40.8704,40.8382,40.8543,6300.0
2012-10-16 10:45:00,50.73,50.74,50.69,50.7,7500.0,40.8463,40.8543,40.8141,40.8221,7500.0
2012-10-16 10:50:00,50.69,50.7,50.57,50.58,21000.0,40.8141,40.8221,40.7174,40.7255,21000.0
2012-10-16 10:55:00,50.58,50.69,50.57,50.64,15000.0,40.7255,40.8141,40.7174,40.7738,15000.0
2012-10-16 11:00:00,50.64,50.69,50.64,50.69,9300.0,40.7738,40.8141,40.7738,40.8141,9300.0
2012-10-16 11:05:00,50.69,50.7,50.64,50.65,12200.0,40.8141,40.8221,40.7738,40.7818,12200.0
2012-10-16 11:10:00,50.66,50.7,50.66,50.68,9400.0,40.7899,40.8221,40.7899,40.806,9400.0
2012-10-16 11:15:00,50.67,50.7,50.67,50.7,12000.0,40.798,40.8221,40.798,40.8221,12000.0
2012-10-16 11:20:00,50.7,50.7,50.66,50.7,25800.0,40.8221,40.8221,40.7899,40.8221,25800.0
2012-10-16 11:25:00,50.7,50.78,50.69,50.77,17200.0,40.8221,40.8865,40.8141,40.8785,17200.0
2012-10-16 11:30:00,50.77,50.85,50.77,50.83,12400.0,40.8785,40.9429,40.8785,40.9268,12400.0
2012-10-16 11:35:00,50.83,50.88,50.83,50.86,5700.0,40.9268,40.967,40.9268,40.9509,5700.0
2012-10-16 11:40:00,50.85,50.85,50.8,50.82,7800.0,40.9429,40.9429,40.9026,40.9187,7800.0
2012-10-16 11:45:00,50.82,50.87,50.82,50.86,6900.0,40.9187,40.959,40.9187,40.9509,6900.0
2012-10-16 11:50:00,50.86,50.92,50.86,50.92,4100.0,40.9509,40.9992,40.9509,40.9992,4100.0
2012-10-16 11:55:00,50.93,50.96,50.93,50.95,27200.0,41.0073,41.0315,41.0073,41.0234,27200.0
2012-10-16 12:00:00,50.95,50.95,50.93,50.94,4900.0,41.0234,41.0234,41.0073,41.0153,4900.0
2012-10-16 12:05:00,50.94,50.96,50.93,50.96,14700.0,41.0153,41.0315,41.0073,41.0315,14700.0
2012-10-16 12:10:00,50.96,50.98,50.94,50.94,13800.0,41.0315,41.0476,41.0153,41.0153,13800.0
2012-10-16 12:15:00,50.94,50.96,50.93,50.95,13800.0,41.0153,41.0315,41.0073,41.0234,13800.0
2012-10-16 12:20:00,50.95,50.96,50.93,50.94,8700.0,41.0234,41.0315,41.0073,41.0153,8700.0
2012-10-16 12:25:00,50.93,50.94,50.92,50.93,2500.0,41.0073,41.0153,40.9992,41.0073,2500.0
2012-10-16 12:30:00,50.93,50.96,50.92,50.94,10500.0,41.0073,41.0315,40.9992,41.0153,10500.0
2012-10-16 12:35:00,50.95,50.96,50.94,50.95,5700.0,41.0234,41.0315,41.0153,41.0234,5700.0
2012-10-16 12:40:00,50.95,50.96,50.94,50.95,3600.0,41.0234,41.0315,41.0153,41.0234,3600.0
2012-10-16 12:45:00,50.95,50.95,50.94,50.95,2700.0,41.0234,41.0234,41.0153,41.0234,2700.0
2012-10-16 12:50:00,50.95,50.96,50.94,50.95,7100.0,41.0234,41.0315,41.0153,41.0234,7100.0
2012-10-16 12:55:00,50.94,50.95,50.93,50.94,7500.0,41.0153,41.0234,41.0073,41.0153,7500.0
2012-10-16 13:00:00,50.93,50.94,50.92,50.93,8600.0,41.0073,41.0153,40.9992,41.0073,8600.0
2012-10-16 13:05:00,50.92,50.93,50.92,50.92,5600.0,40.9992,41.0073,40.9992,40.9992,5600.0
2012-10-16 13:10:00,50.93,50.93,50.92,50.93,7300.0,41.0073,41.0073,40.9992,41.0073,7300.0
2012-10-16 13:15:00,50.93,50.95,50.92,50.92,8500.0,41.0073,41.0234,40.9992,40.9992,8500.0
2012-10-16 13:20:00,50.92,50.95,50.92,50.95,6200.0,40.9992,41.0234,40.9992,41.0234,6200.0
2012-10-16 13:25:00,50.95,50.96,50.93,50.93,8500.0,41.0234,41.0315,41.0073,41.0073,8500.0
2012-10-16 13:30:00,50.93,50.97,50.93,50.95,13900.0,41.0073,41.0395,41.0073,41.0234,13900.0
2012-10-16 13:35:00,50.95,50.96,50.95,50.96,2600.0,41.0234,41.0315,41.0234,41.0315,2600.0
2012-10-16 13:40:00,50.96,50.96,50.92,50.92,3500.0,41.0315,41.0315,40.9992,40.9992,3500.0
2012-10-16 13:45:00,50.93,50.94,50.92,50.93,6700.0,41.0073,41.0153,40.9992,41.0073,6700.0
2012-10-16 13:50:00,50.93,50.96,50.93,50.95,4900.0,41.0073,41.0315,41.0073,41.0234,4900.0
2012-10-16 13:55:00,50.96,50.96,50.93,50.93,10200.0,41.0315,41.0315,41.0073,41.0073,10200.0
2012-10-16 14:00:00,50.93,50.93,50.91,50.92,10600.0,41.0073,41.0073,40.9912,40.9992,10600.0
2012-10-16 14:05:00,50.92,50.93,50.91,50.91,2800.0,40.9992,41.0073,40.9912,40.9912,2800.0
2012-10-16 14:10:00,50.91,50.92,50.87,50.89,8600.0,40.9912,40.9992,40.959,40.9751,8600.0
2012-10-16 14:15:00,50.9,50.9,50.88,50.88,5700.0,40.9831,40.9831,40.967,40.967,5700.0
2012-10-16 14:20:00,50.88,50.89,50.85,50.86,4800.0,40.967,40.9751,40.9429,40.9509,4800.0
2012-10-16 14:25:00,50.86,50.87,50.86,50.87,4300.0,40.9509,40.959,40.9509,40.959,4300.0
2012-10-16 14:30:00,50.87,50.9,50.87,50.9,8400.0,40.959,40.9831,40.959,40.9831,8400.0
2012-10-16 14:35:00,50.89,50.91,50.88,50.88,8600.0,40.9751,40.9912,40.967,40.967,8600.0
2012-10-16 14:40:00,50.87,50.92,50.87,50.9,14000.0,40.959,40.9992,40.959,40.9831,14000.0
2012-10-16 14:45:00,50.9,50.91,50.9,50.9,9900.0,40.9831,40.9912,40.9831,40.9831,9900.0
2012-10-16 14:50:00,50.9,50.91,50.89,50.9,11500.0,40.9831,40.9912,40.9751,40.9831,11500.0
2012-10-16 14:55:00,50.91,50.92,50.9,50.91,5600.0,40.9912,40.9992,40.9831,40.9912,5600.0
2012-10-16 15:00:00,50.92,50.92,50.89,50.89,13600.0,40.9992,40.9992,40.9751,40.9751,13600.0
2012-10-16 15:05:00,50.88,50.91,50.88,50.89,26500.0,40.967,40.9912,40.967,40.9751,26500.0
2012-10-16 15:10:00,50.89,50.91,50.88,50.9,33400.0,40.9751,40.9912,40.967,40.9831,33400.0
2012-10-16 15:15:00,50.9,50.92,50.9,50.91,39800.0,40.9831,40.9992,40.9831,40.9912,39800.0
2012-10-16 15:20:00,50.91,50.92,50.89,50.9,28000.0,40.9912,40.9992,40.9751,40.9831,28000.0
2012-10-16 15:25:00,50.9,50.91,50.9,50.91,16900.0,40.9831,40.9912,40.9831,40.9912,16900.0
2012-10-16 15:30:00,50.91,50.92,50.9,50.91,29700.0,40.9912,40.9992,40.9831,40.9912,29700.0
2012-10-16 15:35:00,50.91,50.92,50.9,50.91,20400.0,40.9912,40.9992,40.9831,40.9912,20400.0
2012-10-16 15:40:00,50.91,50.95,50.91,50.94,47400.0,40.9912,41.0234,40.9912,41.0153,47400.0
2012-10-16 15:45:00,50.95,50.96,50.94,50.94,21200.0,41.0234,41.0315,41.0153,41.0153,21200.0
2012-10-16 15:50:00,50.94,50.98,50.93,50.98,34700.0,41.0153,41.0476,41.0073,41.0476,34700.0
2012-10-16 15:55:00,50.98,51.0,50.94,50.96,70100.0,41.0476,41.0637,41.0153,41.0315,70100.0
2012-10-17 09:30:00,51.0,51.0,50.74,50.96,28700.0,41.0637,41.0637,40.8543,41.0315,28700.0
2012-10-17 09:35:00,50.95,51.0,50.92,50.97,12200.0,41.0234,41.0637,40.9992,41.0395,12200.0
2012-10-17 09:40:00,50.98,51.06,50.98,51.05,18000.0,41.0476,41.112,41.0476,41.1039,18000.0
2012-10-17 09:45:00,51.04,51.09,50.99,51.09,8000.0,41.0959,41.1361,41.0556,41.1361,8000.0
2012-10-17 09:50:00,51.09,51.14,51.05,51.13,10600.0,41.1361,41.1764,41.1039,41.1683,10600.0
2012-10-17 09:55:00,51.12,51.17,51.1,51.15,3700.0,41.1603,41.2005,41.1442,41.1844,3700.0
2012-10-17 10:00:00,51.14,51.22,51.14,51.22,4700.0,41.1764,41.2408,41.1764,41.2408,4700.0
2012-10-17 10:05:00,51.21,51.29,51.21,51.28,5900.0,41.2327,41.2972,41.2327,41.2891,5900.0
2012-10-17 10:10:00,51.29,51.3,51.26,51.29,9000.0,41.2972,41.3052,41.273,41.2972,9000.0
2012-10-17 10:15:00,51.29,51.29,51.2,51.21,8600.0,41.2972,41.2972,41.2247,41.2327,8600.0
2012-10-17 10:20:00,51.21,51.26,51.2,51.22,6500.0,41.2327,41.273,41.2247,41.2408,6500.0
2012-10-17 10:25:00,51.24,51.28,51.24,51.25,16100.0,41.2569,41.2891,41.2569,41.2649,16100.0
2012-10-17 10:30:00,51.25,51.25,51.19,51.19,10200.0,41.2649,41.2649,41.2166,41.2166,10200.0
2012-10-17 10:35:00,51.19,51.19,51.12,51.13,15000.0,41.2166,41.2166,41.1603,41.1683,15000.0
2012-10-17 10:40:00,51.13,51.15,51.1,51.1,9100.0,41.1683,41.1844,41.1442,41.1442,9100.0
2012-10-17 10:45:00,51.1,51.14,51.08,51.14,7000.0,41.1442,41.1764,41.1281,41.1764,7000.0
2012-10-17 10:50:00,51.14,51.15,51.1,51.12,10200.0,41.1764,41.1844,41.1442,41.1603,10200.0
2012-10-17 10:55:00,51.12,51.15,51.12,51.14,4200.0,41.1603,41.1844,41.1603,41.1764,4200.0
2012-10-17 11:00:00,51.15,51.15,51.1,51.1,3300.0,41.1844,41.1844,41.1442,41.1442,3300.0
2012-10-17 11:05:00,51.11,51.15,51.11,51.14,4600.0,41.1522,41.1844,41.1522,41.1764,4600.0
2012-10-17 11:10:00,51.13,51.16,51.13,51.16,2200.0,41.1683,41.1925,41.1683,41.1925,2200.0
2012-10-17 11:15:00,51.16,51.18,51.14,51.14,4800.0,41.1925,41.2086,41.1764,41.1764,4800.0
2012-10-17 11:20:00,51.14,51.16,51.09,51.1,5100.0,41.1764,41.1925,41.1361,41.1442,5100.0
2012-10-17 11:25:00,51.11,51.13,51.1,51.13,1300.0,41.1522,41.1683,41.1442,41.1683,1300.0
2012-10-17 11:30:00,51.13,51.13,51.1,51.1,2200.0,41.1683,41.1683,41.1442,41.1442,2200.0
2012-10-17 11:35:00,51.09,51.11,51.05,51.11,5600.0,41.1361,41.1522,41.1039,41.1522,5600.0
2012-10-17 11:40:00,51.11,51.13,51.09,51.13,6300.0,41.1522,41.1683,41.1361,41.1683,6300.0
2012-10-17 11:45:00,51.13,51.15,51.12,51.14,3200.0,41.1683,41.1844,41.1603,41.1764,3200.0
2012-10-17 11:50:00,51.13,51.16,51.08,51.11,14600.0,41.1683,41.1925,41.1281,41.1522,14600.0
2012-10-17 11:55:00,51.12,51.12,51.06,51.06,10100.0,41.1603,41.1603,41.112,41.112,10100.0
2012-10-17 12:00:00,51.06,51.07,51.04,51.05,5100.0,41.112,41.12,41.0959,41.1039,5100.0
2012-10-17 12:05:00,51.04,51.11,51.04,51.11,4900.0,41.0959,41.1522,41.0959,41.1522,4900.0
2012-10-17 12:10:00,51.12,51.12,51.06,51.07,6300.0,41.1603,41.1603,41.112,41.12,6300.0
2012-10-17 12:15:00,51.08,51.08,51.05,51.05,3000.0,41.1281,41.1281,41.1039,41.1039,3000.0
2012-10-17 12:20:00,51.05,51.11,51.03,51.11,9800.0,41.1039,41.1522,41.0878,41.1522,9800.0
2012-10-17 12:25:00,51.09,51.09,51.06,51.06,3700.0,41.1361,41.1361,41.112,41.112,3700.0
2012-10-17 12:30:00,51.07,51.07,51.03,51.04,2400.0,41.12,41.12,41.0878,41.0959,2400.0
2012-10-17 12:35:00,51.05,51.07,51.05,51.05,3600.0,41.1039,41.12,41.1039,41.1039,3600.0
2012-10-17 12:40:00,51.05,51.08,51.05,51.07,2600.0,41.1039,41.1281,41.1039,41.12,2600.0
2012-10-17 12:45:00,51.07,51.08,51.05,51.06,2000.0,41.12,41.1281,41.1039,41.112,2000.0
2012-10-17 12:50:00,51.06,51.06,51.05,51.05,2100.0,41.112,41.112,41.1039,41.1039,2100.0
2012-10-17 12:55:00,51.05,51.05,51.03,51.04,2000.0,41.1039,41.1039,41.0878,41.0959,2000.0
2012-10-17 13:00:00,51.03,51.07,51.03,51.05,6600.0,41.0878,41.12,41.0878,41.1039,6600.0
2012-10-17 13:05:00,51.04,51.06,51.03,51.06,4100.0,41.0959,41.112,41.0878,41.112,4100.0
2012-10-17 13:10:00,51.07,51.07,51.05,51.05,3500.0,41.12,41.12,41.1039,41.1039,3500.0
2012-10-17 13:15:00,51.05,51.05,51.02,51.03,4600.0,41.1039,41.1039,41.0798,41.0878,4600.0
2012-10-17 13:20:00,51.03,51.04,51.03,51.04,1200.0,41.0878,41.0959,41.0878,41.0959,1200.0
2012-10-17 13:25:00,51.05,51.06,51.05,51.05,7400.0,41.1039,41.112,41.1039,41.1039,7400.0
2012-10-17 13:30:00,51.05,51.07,51.03,51.06,6100.0,41.1039,41.12,41.0878,41.112,6100.0
2012-10-17 13:35:00,51.07,51.07,51.05,51.05,2600.0,41.12,41.12,41.1039,41.1039,2600.0
2012-10-17 13:40:00,51.05,51.05,51.0,51.0,7900.0,41.1039,41.1039,41.0637,41.0637,7900.0
2012-10-17 13:45:00,51.0,51.01,50.9,50.96,10900.0,41.0637,41.0717,40.9831,41.0315,10900.0
2012-10-17 13:50:00,50.96,50.97,50.95,50.96,3100.0,41.0315,41.0395,41.0234,41.0315,3100.0
2012-10-17 13:55:00,50.96,50.96,50.95,50.95,1500.0,41.0315,41.0315,41.0234,41.0234,1500.0
2012-10-17 14:00:00,50.96,50.98,50.95,50.95,3500.0,41.0315,41.0476,41.0234,41.0234,3500.0
2012-10-17 14:05:00,50.96,50.98,50.95,50.97,6100.0,41.0315,41.0476,41.0234,41.0395,6100.0
2012-10-17 14:10:00,50.99,50.99,50.97,50.98,4200.0,41.0556,41.0556,41.0395,41.0476,4200.0
2012-10-17 14:15:00,50.97,50.99,50.97,50.98,2800.0,41.0395,41.0556,41.0395,41.0476,2800.0
2012-10-17 14:20:00,50.97,50.99,50.97,50.99,6000.0,41.0395,41.0556,41.0395,41.0556,6000.0
2012-10-17 14:25:00,50.98,51.01,50.98,50.99,3700.0,41.0476,41.0717,41.0476,41.0556,3700.0
2012-10-17 14:30:00,50.98,50.99,50.97,50.98,6500.0,41.0476,41.0556,41.0395,41.0476,6500.0
2012-10-17 14:35:00,50.98,51.03,50.98,51.01,5000.0,41.0476,41.0878,41.0476,41.0717,5000.0
2012-10-17 14:40:00,51.02,51.05,51.01,51.05,1900.0,41.0798,41.1039,41.0717,41.1039,1900.0
2012-10-17 14:45:00,51.04,51.05,51.02,51.03,3000.0,41.0959,41.1039,41.0798,41.0878,3000.0
2012-10-17 14:50:00,51.03,51.04,51.02,51.04,2500.0,41.0878,41.0959,41.0798,41.0959,2500.0
2012-10-17 14:55:00,51.04,51.08,51.04,51.08,5800.0,41.0959,41.1281,41.0959,41.1281,5800.0
2012-10-17 15:00:00,51.08,51.08,51.08,51.08,1800.0,41.1281,41.1281,41.1281,41.1281,1800.0
2012-10-17 15:05:00,51.08,51.13,51.08,51.13,9000.0,41.1281,41.1683,41.1281,41.1683,9000.0
2012-10-17 15:10:00,51.14,51.14,51.11,51.11,12400.0,41.1764,41.1764,41.1522,41.1522,12400.0
2012-10-17 15:15:00,51.11,51.12,51.06,51.07,18800.0,41.1522,41.1603,41.112,41.12,18800.0
2012-10-17 15:20:00,51.06,51.07,51.04,51.05,19100.0,41.112,41.12,41.0959,41.1039,19100.0
2012-10-17 15:25:00,51.04,51.05,51.0,51.03,13300.0,41.0959,41.1039,41.0637,41.0878,13300.0
2012-10-17 15:30:00,51.03,51.07,51.02,51.07,10500.0,41.0878,41.12,41.0798,41.12,10500.0
2012-10-17 15:35:00,51.07,51.13,51.07,51.11,20900.0,41.12,41.1683,41.12,41.1522,20900.0
2012-10-17 15:40:00,51.11,51.12,51.11,51.12,15500.0,41.1522,41.1603,41.1522,41.1603,15500.0
2012-10-17 15:45:00,51.12,51.12,51.05,51.05,53100.0,41.1603,41.1603,41.1039,41.1039,53100.0
2012-10-17 15:50:00,51.05,51.07,51.03,51.03,43500.0,41.1039,41.12,41.0878,41.0878,43500.0
2012-10-17 15:55:00,51.03,51.11,51.03,51.1,75900.0,41.0878,41.1522,41.0878,41.1442,75900.0
2012-10-18 09:30:00,51.11,51.11,50.89,50.99,16400.0,41.1522,41.1522,40.9751,41.0556,16400.0
2012-10-18 09:35:00,50.97,51.02,50.95,51.02,5200.0,41.0395,41.0798,41.0234,41.0798,5200.0
2012-10-18 09:40:00,51.02,51.03,50.85,50.89,19800.0,41.0798,41.0878,40.9429,40.9751,19800.0
2012-10-18 09:45:00,50.9,50.95,50.89,50.92,7700.0,40.9831,41.0234,40.9751,40.9992,7700.0
2012-10-18 09:50:00,50.9,50.93,50.89,50.9,12900.0,40.9831,41.0073,40.9751,40.9831,12900.0
2012-10-18 09:55:00,50.9,50.92,50.85,50.85,8600.0,40.9831,40.9992,40.9429,40.9429,8600.0
2012-10-18 10:00:00,50.86,50.99,50.83,50.97,8100.0,40.9509,41.0556,40.9268,41.0395,8100.0
2012-10-18 10:05:00,50.98,51.0,50.96,51.0,6500.0,41.0476,41.0637,41.0315,41.0637,6500.0
2012-10-18 10:10:00,51.01,51.01,50.88,50.89,6400.0,41.0717,41.0717,40.967,40.9751,6400.0
2012-10-18 10:15:00,50.88,50.89,50.7,50.77,12100.0,40.967,40.9751,40.8221,40.8785,12100.0
2012-10-18 10:20:00,50.78,50.87,50.77,50.86,9200.0,40.8865,40.959,40.8785,40.9509,9200.0
2012-10-18 10:25:00,50.84,50.94,50.82,50.92,10600.0,40.9348,41.0153,40.9187,40.9992,10600.0
2012-10-18 10:30:00,50.93,51.03,50.92,51.02,6800.0,41.0073,41.0878,40.9992,41.0798,6800.0
2012-10-18 10:35:00,51.02,51.09,51.02,51.07,7700.0,41.0798,41.1361,41.0798,41.12,7700.0
2012-10-18 10:40:00,51.05,51.05,51.02,51.04,4500.0,41.1039,41.1039,41.0798,41.0959,4500.0
2012-10-18 10:45:00,51.03,51.05,51.03,51.03,2600.0,41.0878,41.1039,41.0878,41.0878,2600.0
2012-10-18 10:50:00,51.04,51.05,50.94,50.96,5800.0,41.0959,41.1039,41.0153,41.0315,5800.0
2012-10-18 10:55:00,50.98,51.0,50.97,50.97,5800.0,41.0476,41.0637,41.0395,41.0395,5800.0
2012-10-18 11:00:00,50.96,51.0,50.96,50.99,21300.0,41.0315,41.0637,41.0315,41.0556,21300.0
2012-10-18 11:05:00,50.99,51.0,50.98,50.99,14100.0,41.0556,41.0637,41.0476,41.0556,14100.0
2012-10-18 11:10:00,50.99,51.0,50.99,50.99,18000.0,41.0556,41.0637,41.0556,41.0556,18000.0
2012-10-18 11:15:00,51.0,51.0,50.98,50.98,3600.0,41.0637,41.0637,41.0476,41.0476,3600.0
2012-10-18 11:20:00,50.96,50.97,50.9,50.9,9200.0,41.0315,41.0395,40.9831,40.9831,9200.0
2012-10-18 11:25:00,50.91,50.93,50.88,50.89,10500.0,40.9912,41.0073,40.967,40.9751,10500.0
2012-10-18 11:30:00,50.9,50.95,50.9,50.93,4600.0,40.9831,41.0234,40.9831,41.0073,4600.0
2012-10-18 11:35:00,50.94,50.97,50.92,50.96,11700.0,41.0153,41.0395,40.9992,41.0315,11700.0
2012-10-18 11:40:00,50.95,50.96,50.93,50.96,6900.0,41.0234,41.0315,41.0073,41.0315,6900.0
2012-10-18 11:45:00,50.96,50.97,50.95,50.96,5700.0,41.0315,41.0395,41.0234,41.0315,5700.0
2012-10-18 11:50:00,50.97,50.97,50.95,50.95,4400.0,41.0395,41.0395,41.0234,41.0234,4400.0
2012-10-18 11:55:00,50.96,50.97,50.91,50.91,8400.0,41.0315,41.0395,40.9912,40.9912,8400.0
2012-10-18 12:00:00,50.9,50.96,50.9,50.96,4600.0,40.9831,41.0315,40.9831,41.0315,4600.0
2012-10-18 12:05:00,50.96,50.98,50.95,50.97,2200.0,41.0315,41.0476,41.0234,41.0395,2200.0
2012-10-18 12:10:00,50.98,51.0,50.97,51.0,3400.0,41.0476,41.0637,41.0395,41.0637,3400.0
2012-10-18 12:15:00,51.0,51.0,50.98,50.99,7000.0,41.0637,41.0637,41.0476,41.0556,7000.0
2012-10-18 12:20:00,50.99,51.0,50.96,50.99,11000.0,41.0556,41.0637,41.0315,41.0556,11000.0
2012-10-18 12:25:00,51.0,51.0,50.97,50.97,5100.0,41.0637,41.0637,41.0395,41.0395,5100.0
2012-10-18 12:30:00,50.99,51.0,50.82,50.86,13500.0,41.0556,41.0637,40.9187,40.9509,13500.0
2012-10-18 12:35:00,50.85,50.95,50.85,50.94,10300.0,40.9429,41.0234,40.9429,41.0153,10300.0
2012-10-18 12:40:00,50.94,50.96,50.94,50.94,3400.0,41.0153,41.0315,41.0153,41.0153,3400.0
2012-10-18 12:45:00,50.93,50.93,50.91,50.91,2800.0,41.0073,41.0073,40.9912,40.9912,2800.0
2012-10-18 12:50:00,50.92,50.97,50.91,50.94,3900.0,40.9992,41.0395,40.9912,41.0153,3900.0
2012-10-18 12:55:00,50.94,50.94,50.85,50.9,3800.0,41.0153,41.0153,40.9429,40.9831,3800.0
2012-10-18 13:00:00,50.9,50.93,50.9,50.93,2400.0,40.9831,41.0073,40.9831,41.0073,2400.0
2012-10-18 13:05:00,50.92,50.92,50.74,50.74,11300.0,40.9992,40.9992,40.8543,40.8543,11300.0
2012-10-18 13:10:00,50.75,50.76,50.71,50.74,7100.0,40.8624,40.8704,40.8302,40.8543,7100.0
2012-10-18 13:15:00,50.75,50.77,50.73,50.76,9900.0,40.8624,40.8785,40.8463,40.8704,9900.0
2012-10-18 13:20:00,50.76,50.81,50.73,50.74,6900.0,40.8704,40.9107,40.8463,40.8543,6900.0
2012-10-18 13:25:00,50.74,50.83,50.74,50.83,8800.0,40.8543,40.9268,40.8543,40.9268,8800.0
2012-10-18 13:30:00,50.84,50.84,50.8,50.8,3800.0,40.9348,40.9348,40.9026,40.9026,3800.0
2012-10-18 13:35:00,50.81,50.85,50.78,50.78,4900.0,40.9107,40.9429,40.8865,40.8865,4900.0
2012-10-18 13:40:00,50.75,50.8,50.75,50.8,5700.0,40.8624,40.9026,40.8624,40.9026,5700.0
2012-10-18 13:45:00,50.79,50.8,50.73,50.76,3800.0,40.8946,40.9026,40.8463,40.8704,3800.0
2012-10-18 13:50:00,50.76,50.8,50.76,50.76,6600.0,40.8704,40.9026,40.8704,40.8704,6600.0
2012-10-18 13:55:00,50.77,50.78,50.74,50.77,2900.0,40.8785,40.8865,40.8543,40.8785,2900.0
2012-10-18 14:00:00,50.77,50.82,50.76,50.82,4500.0,40.8785,40.9187,40.8704,40.9187,4500.0
2012-10-18 14:05:00,50.83,50.85,50.77,50.78,6100.0,40.9268,40.9429,40.8785,40.8865,6100.0
2012-10-18 14:10:00,50.79,50.83,50.79,50.8,4000.0,40.8946,40.9268,40.8946,40.9026,4000.0
2012-10-18 14:15:00,50.81,50.83,50.8,50.82,6700.0,40.9107,40.9268,40.9026,40.9187,6700.0
2012-10-18 14:20:00,50.81,50.83,50.79,50.82,5100.0,40.9107,40.9268,40.8946,40.9187,5100.0
2012-10-18 14:25:00,50.82,50.82,50.75,50.75,4400.0,40.9187,40.9187,40.8624,40.8624,4400.0
2012-10-18 14:30:00,50.74,50.74,50.71,50.72,4100.0,40.8543,40.8543,40.8302,40.8382,4100.0
2012-10-18 14:35:00,50.72,50.72,50.64,50.68,6400.0,40.8382,40.8382,40.7738,40.806,6400.0
2012-10-18 14:40:00,50.68,50.68,50.65,50.66,4200.0,40.806,40.806,40.7818,40.7899,4200.0
2012-10-18 14:45:00,50.66,50.71,50.66,50.68,3700.0,40.7899,40.8302,40.7899,40.806,3700.0
2012-10-18 14:50:00,50.7,50.73,50.69,50.71,3900.0,40.8221,40.8463,40.8141,40.8302,3900.0
2012-10-18 14:55:00,50.73,50.75,50.71,50.72,7400.0,40.8463,40.8624,40.8302,40.8382,7400.0
2012-10-18 15:00:00,50.73,50.74,50.68,50.72,10100.0,40.8463,40.8543,40.806,40.8382,10100.0
2012-10-18 15:05:00,50.71,50.74,50.68,50.74,7100.0,40.8302,40.8543,40.806,40.8543,7100.0
2012-10-18 15:10:00,50.74,50.75,50.73,50.73,7300.0,40.8543,40.8624,40.8463,40.8463,7300.0
2012-10-18 15:15:00,50.74,50.74,50.71,50.72,12300.0,40.8543,40.8543,40.8302,40.8382,12300.0
2012-10-18 15:20:00,50.72,50.77,50.7,50.75,14500.0,40.8382,40.8785,40.8221,40.8624,14500.0
2012-10-18 15:25:00,50.74,50.82,50.73,50.76,23600.0,40.8543,40.9187,40.8463,40.8704,23600.0
2012-10-18 15:30:00,50.76,50.78,50.75,50.75,15300.0,40.8704,40.8865,40.8624,40.8624,15300.0
2012-10-18 15:35:00,50.76,50.77,50.72,50.76,13900.0,40.8704,40.8785,40.8382,40.8704,13900.0
2012-10-18 15:40:00,50.75,50.83,50.75,50.81,22500.0,40.8624,40.9268,40.8624,40.9107,22500.0
2012-10-18 15:45:00,50.82,50.83,50.8,50.8,14800.0,40.9187,40.9268,40.9026,40.9026,14800.0
2012-10-18 15:50:00,50.8,50.82,50.78,50.8,20200.0,40.9026,40.9187,40.8865,40.9026,20200.0
2012-10-18 15:55:00,50.8,50.81,50.74,50.8,52000.0,40.9026,40.9107,40.8543,40.9026,52000.0
2012-10-19 09:30:00,50.81,50.88,50.77,50.86,213200.0,40.9107,40.967,40.8785,40.9509,213200.0
2012-10-19 09:35:00,50.88,50.95,50.82,50.86,12500.0,40.967,41.0234,40.9187,40.9509,12500.0
2012-10-19 09:40:00,50.87,50.95,50.81,50.82,9800.0,40.959,41.0234,40.9107,40.9187,9800.0
2012-10-19 09:45:00,50.8,50.81,50.73,50.79,7800.0,40.9026,40.9107,40.8463,40.8946,7800.0
2012-10-19 09:50:00,50.77,50.79,50.71,50.71,4000.0,40.8785,40.8946,40.8302,40.8302,4000.0
2012-10-19 09:55:00,50.72,50.79,50.68,50.71,5900.0,40.8382,40.8946,40.806,40.8302,5900.0
2012-10-19 10:00:00,50.67,50.73,50.65,50.71,5300.0,40.798,40.8463,40.7818,40.8302,5300.0
2012-10-19 10:05:00,50.71,50.82,50.69,50.81,15100.0,40.8302,40.9187,40.8141,40.9107,15100.0
2012-10-19 10:10:00,50.82,50.85,50.78,50.78,9800.0,40.9187,40.9429,40.8865,40.8865,9800.0
2012-10-19 10:15:00,50.77,50.78,50.61,50.61,11700.0,40.8785,40.8865,40.7496,40.7496,11700.0
2012-10-19 10:20:00,50.63,50.65,50.59,50.64,16300.0,40.7657,40.7818,40.7335,40.7738,16300.0
2012-10-19 10:25:00,50.63,50.63,50.59,50.62,7200.0,40.7657,40.7657,40.7335,40.7577,7200.0
2012-10-19 10:30:00,50.61,50.62,50.54,50.54,9400.0,40.7496,40.7577,40.6933,40.6933,9400.0
2012-10-19 10:35:00,50.53,50.55,50.5,50.55,13100.0,40.6852,40.7013,40.6611,40.7013,13100.0
2012-10-19 10:40:00,50.54,50.59,50.51,50.58,13100.0,40.6933,40.7335,40.6691,40.7255,13100.0
2012-10-19 10:45:00,50.57,50.59,50.52,50.53,9000.0,40.7174,40.7335,40.6772,40.6852,9000.0
2012-10-19 10:50:00,50.53,50.58,50.53,50.58,12500.0,40.6852,40.7255,40.6852,40.7255,12500.0
2012-10-19 10:55:00,50.58,50.63,50.57,50.57,15000.0,40.7255,40.7657,40.7174,40.7174,15000.0
2012-10-19 11:00:00,50.59,50.61,50.55,50.55,15400.0,40.7335,40.7496,40.7013,40.7013,15400.0
2012-10-19 11:05:00,50.55,50.61,50.55,50.6,25600.0,40.7013,40.7496,40.7013,40.7416,25600.0
2012-10-19 11:10:00,50.6,50.63,50.5,50.54,26000.0,40.7416,40.7657,40.6611,40.6933,26000.0
2012-10-19 11:15:00,50.54,50.55,50.44,50.5,38400.0,40.6933,40.7013,40.6128,40.6611,38400.0
2012-10-19 11:20:00,50.51,50.54,50.42,50.42,78700.0,40.6691,40.6933,40.5967,40.5967,78700.0
2012-10-19 11:25:00,50.43,50.49,50.41,50.45,31300.0,40.6047,40.653,40.5886,40.6208,31300.0
2012-10-19 11:30:00,50.45,50.56,50.45,50.56,19300.0,40.6208,40.7094,40.6208,40.7094,19300.0
2012-10-19 11:35:00,50.55,50.61,50.55,50.61,11900.0,40.7013,40.7496,40.7013,40.7496,11900.0
2012-10-19 11:40:00,50.6,50.6,50.51,50.51,3800.0,40.7416,40.7416,40.6691,40.6691,3800.0
2012-10-19 11:45:00,50.51,50.56,50.48,50.55,30300.0,40.6691,40.7094,40.645,40.7013,30300.0
2012-10-19 11:50:00,50.54,50.55,50.51,50.52,15900.0,40.6933,40.7013,40.6691,40.6772,15900.0
2012-10-19 11:55:00,50.49,50.52,50.48,50.52,10200.0,40.653,40.6772,40.645,40.6772,10200.0
2012-10-19 12:00:00,50.52,50.53,50.51,50.51,4300.0,40.6772,40.6852,40.6691,40.6691,4300.0
2012-10-19 12:05:00,50.52,50.54,50.5,50.54,9200.0,40.6772,40.6933,40.6611,40.6933,9200.0
2012-10-19 12:10:00,50.52,50.54,50.5,50.51,5300.0,40.6772,40.6933,40.6611,40.6691,5300.0
2012-10-19 12:15:00,50.51,50.52,50.39,50.41,44900.0,40.6691,40.6772,40.5725,40.5886,44900.0
2012-10-19 12:20:00,50.41,50.55,50.41,50.45,18700.0,40.5886,40.7013,40.5886,40.6208,18700.0
2012-10-19 12:25:00,50.45,50.46,50.26,50.32,18200.0,40.6208,40.6289,40.4678,40.5161,18200.0
2012-10-19 12:30:00,50.31,50.42,50.31,50.42,6300.0,40.5081,40.5967,40.5081,40.5967,6300.0
2012-10-19 12:35:00,50.42,50.49,50.41,50.48,11600.0,40.5967,40.653,40.5886,40.645,11600.0
2012-10-19 12:40:00,50.48,50.5,50.47,50.5,4200.0,40.645,40.6611,40.6369,40.6611,4200.0
2012-10-19 12:45:00,50.49,50.5,50.46,50.47,5600.0,40.653,40.6611,40.6289,40.6369,5600.0
2012-10-19 12:50:00,50.45,50.46,50.38,50.38,9600.0,40.6208,40.6289,40.5645,40.5645,9600.0
2012-10-19 12:55:00,50.37,50.4,50.37,50.4,3400.0,40.5564,40.5806,40.5564,40.5806,3400.0
2012-10-19 13:00:00,50.4,50.41,50.32,50.37,7300.0,40.5806,40.5886,40.5161,40.5564,7300.0
2012-10-19 13:05:00,50.37,50.41,50.36,50.41,5200.0,40.5564,40.5886,40.5483,40.5886,5200.0
2012-10-19 13:10:00,50.41,50.42,50.41,50.41,2000.0,40.5886,40.5967,40.5886,40.5886,2000.0
2012-10-19 13:15:00,50.42,50.47,50.4,50.4,7700.0,40.5967,40.6369,40.5806,40.5806,7700.0
2012-10-19 13:20:00,50.4,50.4,50.36,50.36,8300.0,40.5806,40.5806,40.5483,40.5483,8300.0
2012-10-19 13:25:00,50.35,50.39,50.35,50.37,4400.0,40.5403,40.5725,40.5403,40.5564,4400.0
2012-10-19 13:30:00,50.36,50.37,50.34,50.36,4000.0,40.5483,40.5564,40.5322,40.5483,4000.0
2012-10-19 13:35:00,50.35,50.35,50.29,50.29,5800.0,40.5403,40.5403,40.492,40.492,5800.0
2012-10-19 13:40:00,50.28,50.28,50.19,50.27,12200.0,40.4839,40.4839,40.4115,40.4759,12200.0
2012-10-19 13:45:00,50.27,50.28,50.25,50.25,7600.0,40.4759,40.4839,40.4598,40.4598,7600.0
2012-10-19 13:50:00,50.26,50.26,50.17,50.18,12100.0,40.4678,40.4678,40.3954,40.4034,12100.0
2012-10-19 13:55:00,50.19,50.21,50.14,50.21,6800.0,40.4115,40.4276,40.3712,40.4276,6800.0
2012-10-19 14:00:00,50.2,50.21,50.19,50.21,5800.0,40.4195,40.4276,40.4115,40.4276,5800.0
2012-10-19 14:05:00,50.21,50.24,50.21,50.22,8200.0,40.4276,40.4517,40.4276,40.4356,8200.0
2012-10-19 14:10:00,50.21,50.24,50.17,50.23,6900.0,40.4276,40.4517,40.3954,40.4437,6900.0
2012-10-19 14:15:00,50.24,50.24,50.18,50.24,8500.0,40.4517,40.4517,40.4034,40.4517,8500.0
2012-10-19 14:20:00,50.25,50.25,50.22,50.23,5500.0,40.4598,40.4598,40.4356,40.4437,5500.0
2012-10-19 14:25:00,50.22,50.27,50.21,50.24,39700.0,40.4356,40.4759,40.4276,40.4517,39700.0
2012-10-19 14:30:00,50.24,50.24,50.12,50.13,9800.0,40.4517,40.4517,40.3551,40.3632,9800.0
2012-10-19 14:35:00,50.12,50.14,50.06,50.06,11800.0,40.3551,40.3712,40.3068,40.3068,11800.0
2012-10-19 14:40:00,50.06,50.16,50.05,50.13,15600.0,40.3068,40.3873,40.2987,40.3632,15600.0
2012-10-19 14:45:00,50.13,50.28,50.12,50.26,55100.0,40.3632,40.4839,40.3551,40.4678,55100.0
2012-10-19 14:50:00,50.27,50.28,50.25,50.27,24900.0,40.4759,40.4839,40.4598,40.4759,24900.0
2012-10-19 14:55:00,50.26,50.34,50.25,50.34,7400.0,40.4678,40.5322,40.4598,40.5322,7400.0
2012-10-19 15:00:00,50.34,50.35,50.27,50.29,11300.0,40.5322,40.5403,40.4759,40.492,11300.0
2012-10-19 15:05:00,50.29,50.31,50.29,50.3,6300.0,40.492,40.5081,40.492,40.5,6300.0
2012-10-19 15:10:00,50.3,50.32,50.3,50.32,7400.0,40.5,40.5161,40.5,40.5161,7400.0
2012-10-19 15:15:00,50.32,50.32,50.26,50.3,12500.0,40.5161,40.5161,40.4678,40.5,12500.0
2012-10-19 15:20:00,50.3,50.34,50.28,50.33,13600.0,40.5,40.5322,40.4839,40.5242,13600.0
2012-10-19 15:25:00,50.32,50.32,50.28,50.28,18000.0,40.5161,40.5161,40.4839,40.4839,18000.0
2012-10-19 15:30:00,50.28,50.29,50.24,50.26,25700.0,40.4839,40.492,40.4517,40.4678,25700.0
2012-10-19 15:35:00,50.25,50.28,50.24,50.26,35000.0,40.4598,40.4839,40.4517,40.4678,35000.0
2012-10-19 15:40:00,50.26,50.26,50.23,50.25,50300.0,40.4678,40.4678,40.4437,40.4598,50300.0
2012-10-19 15:45:00,50.25,50.32,50.25,50.29,43600.0,40.4598,40.5161,40.4598,40.492,43600.0
2012-10-19 15:50:00,50.3,50.32,50.29,50.31,45100.0,40.5,40.5161,40.492,40.5081,45100.0
2012-10-19 15:55:00,50.32,50.34,50.2,50.23,155700.0,40.5161,40.5322,40.4195,40.4437,155700.0
2012-10-22 09:30:00,49.99,50.04,49.85,50.04,34900.0,40.2504,40.2907,40.1377,40.2907,34900.0
2012-10-22 09:35:00,50.07,50.19,50.05,50.05,12500.0,40.3148,40.4115,40.2987,40.2987,12500.0
2012-10-22 09:40:00,50.09,50.15,50.06,50.06,7000.0,40.331,40.3793,40.3068,40.3068,7000.0
2012-10-22 09:45:00,50.05,50.07,50.0,50.04,8100.0,40.2987,40.3148,40.2585,40.2907,8100.0
2012-10-22 09:50:00,50.04,50.13,50.02,50.13,4000.0,40.2907,40.3632,40.2746,40.3632,4000.0
2012-10-22 09:55:00,50.14,50.23,50.1,50.23,4600.0,40.3712,40.4437,40.339,40.4437,4600.0
2012-10-22 10:00:00,50.23,50.36,50.2,50.36,11100.0,40.4437,40.5483,40.4195,40.5483,11100.0
2012-10-22 10:05:00,50.36,50.44,50.35,50.44,6500.0,40.5483,40.6128,40.5403,40.6128,6500.0
2012-10-22 10:10:00,50.44,50.46,50.35,50.35,5000.0,40.6128,40.6289,40.5403,40.5403,5000.0
2012-10-22 10:15:00,50.34,50.34,50.23,50.23,5700.0,40.5322,40.5322,40.4437,40.4437,5700.0
2012-10-22 10:20:00,50.23,50.3,50.22,50.29,4400.0,40.4437,40.5,40.4356,40.492,4400.0
2012-10-22 10:25:00,50.3,50.35,50.26,50.35,3800.0,40.5,40.5403,40.4678,40.5403,3800.0
2012-10-22 10:30:00,50.34,50.36,50.26,50.27,6100.0,40.5322,40.5483,40.4678,40.4759,6100.0
2012-10-22 10:35:00,50.29,50.33,50.23,50.23,5900.0,40.492,40.5242,40.4437,40.4437,5900.0
2012-10-22 10:40:00,50.24,50.25,50.15,50.19,6900.0,40.4517,40.4598,40.3793,40.4115,6900.0
2012-10-22 10:45:00,50.17,50.22,50.14,50.21,5700.0,40.3954,40.4356,40.3712,40.4276,5700.0
2012-10-22 10:50:00,50.23,50.31,50.22,50.31,6000.0,40.4437,40.5081,40.4356,40.5081,6000.0
2012-10-22 10:55:00,50.32,50.32,50.25,50.27,3700.0,40.5161,40.5161,40.4598,40.4759,3700.0
2012-10-22 11:00:00,50.27,50.32,50.24,50.31,6700.0,40.4759,40.5161,40.4517,40.5081,6700.0
2012-10-22 11:05:00,50.31,50.36,50.28,50.29,7600.0,40.5081,40.5483,40.4839,40.492,7600.0
2012-10-22 11:10:00,50.29,50.29,50.21,50.22,3200.0,40.492,40.492,40.4276,40.4356,3200.0
2012-10-22 11:15:00,50.22,50.24,50.16,50.17,13000.0,40.4356,40.4517,40.3873,40.3954,13000.0
2012-10-22 11:20:00,50.17,50.24,50.15,50.19,10300.0,40.3954,40.4517,40.3793,40.4115,10300.0
2012-10-22 11:25:00,50.2,50.22,50.17,50.22,9100.0,40.4195,40.4356,40.3954,40.4356,9100.0
2012-10-22 11:30:00,50.22,50.22,50.12,50.12,15400.0,40.4356,40.4356,40.3551,40.3551,15400.0
2012-10-22 11:35:00,50.12,50.2,50.12,50.2,5500.0,40.3551,40.4195,40.3551,40.4195,5500.0
2012-10-22 11:40:00,50.2,50.28,50.2,50.26,4500.0,40.4195,40.4839,40.4195,40.4678,4500.0
2012-10-22 11:45:00,50.26,50.27,50.23,50.24,6100.0,40.4678,40.4759,40.4437,40.4517,6100.0
2012-10-22 11:50:00,50.22,50.22,50.17,50.18,3600.0,40.4356,40.4356,40.3954,40.4034,3600.0
2012-10-22 11:55:00,50.19,50.24,50.19,50.2,8000.0,40.4115,40.4517,40.4115,40.4195,8000.0
2012-10-22 12:00:00,50.19,50.2,50.17,50.17,2900.0,40.4115,40.4195,40.3954,40.3954,2900.0
2012-10-22 12:05:00,50.19,50.23,50.16,50.21,6900.0,40.4115,40.4437,40.3873,40.4276,6900.0
2012-10-22 12:10:00,50.19,50.2,50.06,50.07,12100.0,40.4115,40.4195,40.3068,40.3148,12100.0
2012-10-22 12:15:00,50.07,50.08,49.99,50.01,5000.0,40.3148,40.3229,40.2504,40.2665,5000.0
2012-10-22 12:20:00,50.03,50.06,50.0,50.06,14200.0,40.2826,40.3068,40.2585,40.3068,14200.0
2012-10-22 12:25:00,50.06,50.1,50.04,50.1,7400.0,40.3068,40.339,40.2907,40.339,7400.0
2012-10-22 12:30:00,50.09,50.13,50.05,50.05,5700.0,40.331,40.3632,40.2987,40.2987,5700.0
2012-10-22 12:35:00,50.05,50.06,50.01,50.06,7900.0,40.2987,40.3068,40.2665,40.3068,7900.0
2012-10-22 12:40:00,50.05,50.1,50.04,50.1,6200.0,40.2987,40.339,40.2907,40.339,6200.0
2012-10-22 12:45:00,50.12,50.17,50.1,50.13,8400.0,40.3551,40.3954,40.339,40.3632,8400.0
2012-10-22 12:50:00,50.13,50.13,50.07,50.1,4500.0,40.3632,40.3632,40.3148,40.339,4500.0
2012-10-22 12:55:00,50.09,50.15,50.09,50.09,6200.0,40.331,40.3793,40.331,40.331,6200.0
2012-10-22 13:00:00,50.08,50.13,50.08,50.13,3900.0,40.3229,40.3632,40.3229,40.3632,3900.0
2012-10-22 13:05:00,50.13,50.13,50.04,50.04,3600.0,40.3632,40.3632,40.2907,40.2907,3600.0
2012-10-22 13:10:00,50.03,50.03,49.88,49.9,26600.0,40.2826,40.2826,40.1619,40.178,26600.0
2012-10-22 13:15:00,49.89,49.96,49.89,49.96,7100.0,40.1699,40.2263,40.1699,40.2263,7100.0
2012-10-22 13:20:00,49.96,49.96,49.87,49.92,8000.0,40.2263,40.2263,40.1538,40.1941,8000.0
2012-10-22 13:25:00,49.91,49.94,49.83,49.87,10100.0,40.186,40.2102,40.1216,40.1538,10100.0
2012-10-22 13:30:00,49.85,49.91,49.85,49.89,2100.0,40.1377,40.186,40.1377,40.1699,2100.0
2012-10-22 13:35:00,49.88,49.88,49.87,49.88,2100.0,40.1619,40.1619,40.1538,40.1619,2100.0
2012-10-22 13:40:00,49.86,49.86,49.75,49.79,7500.0,40.1458,40.1458,40.0572,40.0894,7500.0
2012-10-22 13:45:00,49.79,49.83,49.77,49.83,11500.0,40.0894,40.1216,40.0733,40.1216,11500.0
2012-10-22 13:50:00,49.83,49.85,49.82,49.83,8800.0,40.1216,40.1377,40.1136,40.1216,8800.0
2012-10-22 13:55:00,49.82,49.83,49.8,49.82,5800.0,40.1136,40.1216,40.0975,40.1136,5800.0
2012-10-22 14:00:00,49.82,49.88,49.8,49.84,6900.0,40.1136,40.1619,40.0975,40.1297,6900.0
2012-10-22 14:05:00,49.85,49.85,49.79,49.81,4500.0,40.1377,40.1377,40.0894,40.1055,4500.0
2012-10-22 14:10:00,49.83,49.86,49.79,49.83,7900.0,40.1216,40.1458,40.0894,40.1216,7900.0
2012-10-22 14:15:00,49.82,49.93,49.82,49.88,10000.0,40.1136,40.2021,40.1136,40.1619,10000.0
2012-10-22 14:20:00,49.87,49.93,49.87,49.91,17700.0,40.1538,40.2021,40.1538,40.186,17700.0
2012-10-22 14:25:00,49.9,49.91,49.85,49.86,13700.0,40.178,40.186,40.1377,40.1458,13700.0
2012-10-22 14:30:00,49.86,49.95,49.86,49.89,15100.0,40.1458,40.2182,40.1458,40.1699,15100.0
2012-10-22 14:35:00,49.89,49.91,49.88,49.89,7400.0,40.1699,40.186,40.1619,40.1699,7400.0
2012-10-22 14:40:00,49.89,49.93,49.89,49.89,7100.0,40.1699,40.2021,40.1699,40.1699,7100.0
2012-10-22 14:45:00,49.87,49.93,49.85,49.9,17600.0,40.1538,40.2021,40.1377,40.178,17600.0
2012-10-22 14:50:00,49.9,49.91,49.89,49.9,5100.0,40.178,40.186,40.1699,40.178,5100.0
2012-10-22 14:55:00,49.91,49.91,49.88,49.9,6700.0,40.186,40.186,40.1619,40.178,6700.0
2012-10-22 15:00:00,49.89,49.9,49.84,49.87,11100.0,40.1699,40.178,40.1297,40.1538,11100.0
2012-10-22 15:05:00,49.86,49.92,49.86,49.92,9300.0,40.1458,40.1941,40.1458,40.1941,9300.0
2012-10-22 15:10:00,49.91,50.05,49.91,50.01,13200.0,40.186,40.2987,40.186,40.2665,13200.0
2012-10-22 15:15:00,50.02,50.04,49.98,50.04,19600.0,40.2746,40.2907,40.2424,40.2907,19600.0
2012-10-22 15:20:00,50.05,50.08,50.0,50.07,25400.0,40.2987,40.3229,40.2585,40.3148,25400.0
2012-10-22 15:25:00,50.07,50.12,50.06,50.12,11300.0,40.3148,40.3551,40.3068,40.3551,11300.0
2012-10-22 15:30:00,50.12,50.12,50.04,50.05,19800.0,40.3551,40.3551,40.2907,40.2987,19800.0
2012-10-22 15:35:00,50.06,50.17,50.06,50.17,40100.0,40.3068,40.3954,40.3068,40.3954,40100.0
2012-10-22 15:40:00,50.17,50.2,50.14,50.2,27200.0,40.3954,40.4195,40.3712,40.4195,27200.0
2012-10-22 15:45:00,50.2,50.28,50.19,50.27,45000.0,40.4195,40.4839,40.4115,40.4759,45000.0
2012-10-22 15:50:00,50.27,50.33,50.27,50.33,36300.0,40.4759,40.5242,40.4759,40.5242,36300.0
2012-10-22 15:55:00,50.34,50.45,50.34,50.43,88500.0,40.5322,40.6208,40.5322,40.6047,88500.0
2012-10-23 09:30:00,49.95,49.95,49.8,49.94,13500.0,40.2182,40.2182,40.0975,40.2102,13500.0
2012-10-23 09:35:00,49.91,50.07,49.83,50.0,29700.0,40.186,40.3148,40.1216,40.2585,29700.0
2012-10-23 09:40:00,50.04,50.07,49.85,49.88,8900.0,40.2907,40.3148,40.1377,40.1619,8900.0
2012-10-23 09:45:00,49.88,49.99,49.84,49.96,7200.0,40.1619,40.2504,40.1297,40.2263,7200.0
2012-10-23 09:50:00,49.97,49.97,49.89,49.92,5000.0,40.2343,40.2343,40.1699,40.1941,5000.0
2012-10-23 09:55:00,49.91,49.99,49.85,49.88,34700.0,40.186,40.2504,40.1377,40.1619,34700.0
2012-10-23 10:00:00,49.87,49.95,49.85,49.92,14300.0,40.1538,40.2182,40.1377,40.1941,14300.0
2012-10-23 10:05:00,49.9,49.93,49.86,49.86,42700.0,40.178,40.2021,40.1458,40.1458,42700.0
2012-10-23 10:10:00,49.87,49.92,49.85,49.89,11500.0,40.1538,40.1941,40.1377,40.1699,11500.0
2012-10-23 10:15:00,49.89,49.9,49.78,49.79,22700.0,40.1699,40.178,40.0813,40.0894,22700.0
2012-10-23 10:20:00,49.8,49.83,49.79,49.8,13600.0,40.0975,40.1216,40.0894,40.0975,13600.0
2012-10-23 10:25:00,49.79,49.86,49.76,49.8,20300.0,40.0894,40.1458,40.0652,40.0975,20300.0
2012-10-23 10:30:00,49.8,49.81,49.73,49.78,18400.0,40.0975,40.1055,40.0411,40.0813,18400.0
2012-10-23 10:35:00,49.79,49.84,49.74,49.75,13500.0,40.0894,40.1297,40.0491,40.0572,13500.0
2012-10-23 10:40:00,49.76,49.87,49.76,49.85,13200.0,40.0652,40.1538,40.0652,40.1377,13200.0
2012-10-23 10:45:00,49.85,49.86,49.8,49.84,11400.0,40.1377,40.1458,40.0975,40.1297,11400.0
2012-10-23 10:50:00,49.84,49.84,49.8,49.82,40900.0,40.1297,40.1297,40.0975,40.1136,40900.0
2012-10-23 10:55:00,49.82,49.84,49.8,49.82,11000.0,40.1136,40.1297,40.0975,40.1136,11000.0
2012-10-23 11:00:00,49.82,49.88,49.8,49.82,11800.0,40.1136,40.1619,40.0975,40.1136,11800.0
2012-10-23 11:05:00,49.82,49.82,49.75,49.75,17900.0,40.1136,40.1136,40.0572,40.0572,17900.0
2012-10-23 11:10:00,49.75,49.8,49.74,49.75,16300.0,40.0572,40.0975,40.0491,40.0572,16300.0
2012-10-23 11:15:00,49.75,49.78,49.75,49.75,7700.0,40.0572,40.0813,40.0572,40.0572,7700.0
2012-10-23 11:20:00,49.75,49.75,49.71,49.73,10300.0,40.0572,40.0572,40.025,40.0411,10300.0
2012-10-23 11:25:00,49.74,49.75,49.68,49.71,16900.0,40.0491,40.0572,40.0008,40.025,16900.0
2012-10-23 11:30:00,49.69,49.7,49.65,49.69,8800.0,40.0089,40.0169,39.9767,40.0089,8800.0
2012-10-23 11:35:00,49.7,49.7,49.62,49.63,6500.0,40.0169,40.0169,39.9525,39.9606,6500.0
2012-10-23 11:40:00,49.63,49.64,49.54,49.54,13000.0,39.9606,39.9686,39.8881,39.8881,13000.0
2012-10-23 11:45:00,49.53,49.6,49.5,49.58,20200.0,39.8801,39.9364,39.8559,39.9203,20200.0
2012-10-23 11:50:00,49.59,49.6,49.5,49.51,16100.0,39.9284,39.9364,39.8559,39.864,16100.0
2012-10-23 11:55:00,49.51,49.53,49.49,49.5,20200.0,39.864,39.8801,39.8479,39.8559,20200.0
2012-10-23 12:00:00,49.5,49.54,49.5,49.54,16800.0,39.8559,39.8881,39.8559,39.8881,16800.0
2012-10-23 12:05:00,49.54,49.56,49.51,49.53,6700.0,39.8881,39.9042,39.864,39.8801,6700.0
2012-10-23 12:10:00,49.54,49.57,49.49,49.54,11900.0,39.8881,39.9123,39.8479,39.8881,11900.0
2012-10-23 12:15:00,49.54,49.55,49.52,49.54,15300.0,39.8881,39.8962,39.872,39.8881,15300.0
2012-10-23 12:20:00,49.54,49.58,49.54,49.58,8500.0,39.8881,39.9203,39.8881,39.9203,8500.0
2012-10-23 12:25:00,49.58,49.6,49.57,49.59,6900.0,39.9203,39.9364,39.9123,39.9284,6900.0
2012-10-23 12:30:00,49.6,49.61,49.58,49.59,11000.0,39.9364,39.9445,39.9203,39.9284,11000.0
2012-10-23 12:35:00,49.59,49.69,49.56,49.58,14800.0,39.9284,40.0089,39.9042,39.9203,14800.0
2012-10-23 12:40:00,49.59,49.79,49.59,49.79,11600.0,39.9284,40.0894,39.9284,40.0894,11600.0
2012-10-23 12:45:00,49.79,49.86,49.79,49.85,8600.0,40.0894,40.1458,40.0894,40.1377,8600.0
2012-10-23 12:50:00,49.86,49.94,49.85,49.94,17900.0,40.1458,40.2102,40.1377,40.2102,17900.0
2012-10-23 12:55:00,49.94,49.95,49.89,49.91,18600.0,40.2102,40.2182,40.1699,40.186,18600.0
2012-10-23 13:00:00,49.91,49.96,49.9,49.94,12700.0,40.186,40.2263,40.178,40.2102,12700.0
2012-10-23 13:05:00,49.93,49.93,49.88,49.91,9000.0,40.2021,40.2021,40.1619,40.186,9000.0
2012-10-23 13:10:00,49.91,49.93,49.86,49.89,9200.0,40.186,40.2021,40.1458,40.1699,9200.0
2012-10-23 13:15:00,49.89,49.94,49.87,49.87,29000.0,40.1699,40.2102,40.1538,40.1538,29000.0
2012-10-23 13:20:00,49.87,49.89,49.83,49.87,9200.0,40.1538,40.1699,40.1216,40.1538,9200.0
2012-10-23 13:25:00,49.87,49.9,49.83,49.88,27400.0,40.1538,40.178,40.1216,40.1619,27400.0
2012-10-23 13:30:00,49.88,49.92,49.88,49.88,10200.0,40.1619,40.1941,40.1619,40.1619,10200.0
2012-10-23 13:35:00,49.87,49.93,49.87,49.91,21700.0,40.1538,40.2021,40.1538,40.186,21700.0
2012-10-23 13:40:00,49.91,49.91,49.8,49.8,4700.0,40.186,40.186,40.0975,40.0975,4700.0
2012-10-23 13:45:00,49.8,49.81,49.7,49.71,9000.0,40.0975,40.1055,40.0169,40.025,9000.0
2012-10-23 13:50:00,49.71,49.8,49.71,49.8,7500.0,40.025,40.0975,40.025,40.0975,7500.0
2012-10-23 13:55:00,49.81,49.84,49.77,49.78,9700.0,40.1055,40.1297,40.0733,40.0813,9700.0
2012-10-23 14:00:00,49.78,49.87,49.78,49.85,7700.0,40.0813,40.1538,40.0813,40.1377,7700.0
2012-10-23 14:05:00,49.83,49.84,49.74,49.77,10500.0,40.1216,40.1297,40.0491,40.0733,10500.0
2012-10-23 14:10:00,49.76,49.77,49.68,49.69,25200.0,40.0652,40.0733,40.0008,40.0089,25200.0
2012-10-23 14:15:00,49.68,49.7,49.67,49.7,25000.0,40.0008,40.0169,39.9928,40.0169,25000.0
2012-10-23 14:20:00,49.7,49.82,49.69,49.81,7100.0,40.0169,40.1136,40.0089,40.1055,7100.0
2012-10-23 14:25:00,49.8,49.81,49.73,49.73,18100.0,40.0975,40.1055,40.0411,40.0411,18100.0
2012-10-23 14:30:00,49.74,49.77,49.7,49.71,13900.0,40.0491,40.0733,40.0169,40.025,13900.0
2012-10-23 14:35:00,49.71,49.76,49.71,49.74,18900.0,40.025,40.0652,40.025,40.0491,18900.0
2012-10-23 14:40:00,49.74,49.76,49.71,49.71,34600.0,40.0491,40.0652,40.025,40.025,34600.0
2012-10-23 14:45:00,49.72,49.77,49.72,49.75,29800.0,40.033,40.0733,40.033,40.0572,29800.0
2012-10-23 14:50:00,49.75,49.75,49.69,49.7,16600.0,40.0572,40.0572,40.0089,40.0169,16600.0
2012-10-23 14:55:00,49.7,49.72,49.7,49.72,8900.0,40.0169,40.033,40.0169,40.033,8900.0
2012-10-23 15:00:00,49.72,49.78,49.68,49.68,46900.0,40.033,40.0813,40.0008,40.0008,46900.0
2012-10-23 15:05:00,49.7,49.7,49.61,49.62,35900.0,40.0169,40.0169,39.9445,39.9525,35900.0
2012-10-23 15:10:00,49.63,49.71,49.63,49.66,39300.0,39.9606,40.025,39.9606,39.9847,39300.0
2012-10-23 15:15:00,49.66,49.74,49.65,49.73,39600.0,39.9847,40.0491,39.9767,40.0411,39600.0
2012-10-23 15:20:00,49.73,49.77,49.71,49.76,59300.0,40.0411,40.0733,40.025,40.0652,59300.0
2012-10-23 15:25:00,49.76,49.76,49.69,49.75,160900.0,40.0652,40.0652,40.0089,40.0572,160900.0
2012-10-23 15:30:00,49.74,49.79,49.71,49.78,74400.0,40.0491,40.0894,40.025,40.0813,74400.0
2012-10-23 15:35:00,49.78,49.81,49.73,49.73,64900.0,40.0813,40.1055,40.0411,40.0411,64900.0
2012-10-23 15:40:00,49.72,49.72,49.65,49.66,33400.0,40.033,40.033,39.9767,39.9847,33400.0
2012-10-23 15:45:00,49.66,49.68,49.59,49.66,123400.0,39.9847,40.0008,39.9284,39.9847,123400.0
2012-10-23 15:50:00,49.66,49.81,49.66,49.74,116100.0,39.9847,40.1055,39.9847,40.0491,116100.0
2012-10-23 15:55:00,49.73,49.78,49.73,49.76,141100.0,40.0411,40.0813,40.0411,40.0652,141100.0
2012-10-24 09:30:00,50.5,51.0,50.34,50.99,53800.0,40.6611,41.0637,40.5322,41.0556,53800.0
2012-10-24 09:35:00,50.92,50.99,50.82,50.89,32100.0,40.9992,41.0556,40.9187,40.9751,32100.0
2012-10-24 09:40:00,50.9,51.45,50.87,51.44,78500.0,40.9831,41.426,40.959,41.4179,78500.0
2012-10-24 09:45:00,51.44,51.49,51.27,51.27,38000.0,41.4179,41.4582,41.2811,41.2811,38000.0
2012-10-24 09:50:00,51.28,51.36,51.18,51.29,142700.0,41.2891,41.3535,41.2086,41.2972,142700.0
2012-10-24 09:55:00,51.26,51.37,51.25,51.34,72700.0,41.273,41.3616,41.2649,41.3374,72700.0
2012-10-24 10:00:00,51.33,51.39,51.29,51.32,66800.0,41.3294,41.3777,41.2972,41.3213,66800.0
2012-10-24 10:05:00,51.31,51.34,51.3,51.31,37600.0,41.3133,41.3374,41.3052,41.3133,37600.0
2012-10-24 10:10:00,51.32,51.48,51.32,51.45,45700.0,41.3213,41.4501,41.3213,41.426,45700.0
2012-10-24 10:15:00,51.45,51.47,51.31,51.35,44000.0,41.426,41.4421,41.3133,41.3455,44000.0
2012-10-24 10:20:00,51.35,51.43,51.29,51.34,24900.0,41.3455,41.4099,41.2972,41.3374,24900.0
2012-10-24 10:25:00,51.36,51.46,51.34,51.35,19700.0,41.3535,41.434,41.3374,41.3455,19700.0
2012-10-24 10:30:00,51.34,51.46,51.3,51.43,18500.0,41.3374,41.434,41.3052,41.4099,18500.0
2012-10-24 10:35:00,51.44,51.46,51.35,51.43,16000.0,41.4179,41.434,41.3455,41.4099,16000.0
2012-10-24 10:40:00,51.42,51.47,51.4,51.46,24800.0,41.4018,41.4421,41.3857,41.434,24800.0
2012-10-24 10:45:00,51.45,51.6,51.43,51.53,56500.0,41.426,41.5468,41.4099,41.4904,56500.0
2012-10-24 10:50:00,51.52,51.53,51.45,51.49,30000.0,41.4823,41.4904,41.426,41.4582,30000.0
2012-10-24 10:55:00,51.48,51.48,51.31,51.38,32200.0,41.4501,41.4501,41.3133,41.3696,32200.0
2012-10-24 11:00:00,51.39,51.46,51.39,51.44,14400.0,41.3777,41.434,41.3777,41.4179,14400.0
2012-10-24 11:05:00,51.44,51.49,51.29,51.39,37500.0,41.4179,41.4582,41.2972,41.3777,37500.0
2012-10-24 11:10:00,51.37,51.41,51.32,51.34,16800.0,41.3616,41.3938,41.3213,41.3374,16800.0
2012-10-24 11:15:00,51.34,51.42,51.34,51.38,24600.0,41.3374,41.4018,41.3374,41.3696,24600.0
2012-10-24 11:20:00,51.39,51.47,51.39,51.46,18700.0,41.3777,41.4421,41.3777,41.434,18700.0
2012-10-24 11:25:00,51.46,51.46,51.39,51.44,30500.0,41.434,41.434,41.3777,41.4179,30500.0
2012-10-24 11:30:00,51.44,51.45,51.37,51.39,15900.0,41.4179,41.426,41.3616,41.3777,15900.0
2012-10-24 11:35:00,51.41,51.41,51.33,51.4,9500.0,41.3938,41.3938,41.3294,41.3857,9500.0
2012-10-24 11:40:00,51.39,51.4,51.37,51.4,10500.0,41.3777,41.3857,41.3616,41.3857,10500.0
2012-10-24 11:45:00,51.39,51.42,51.36,51.38,24700.0,41.3777,41.4018,41.3535,41.3696,24700.0
2012-10-24 11:50:00,51.39,51.59,51.39,51.57,29600.0,41.3777,41.5387,41.3777,41.5226,29600.0
2012-10-24 11:55:00,51.57,51.57,51.51,51.54,7800.0,41.5226,41.5226,41.4743,41.4984,7800.0
2012-10-24 12:00:00,51.55,51.6,51.54,51.58,7400.0,41.5065,41.5468,41.4984,41.5307,7400.0
2012-10-24 12:05:00,51.58,51.65,51.57,51.64,25400.0,41.5307,41.587,41.5226,41.579,25400.0
2012-10-24 12:10:00,51.65,51.75,51.63,51.7,34900.0,41.587,41.6675,41.5709,41.6273,34900.0
2012-10-24 12:15:00,51.71,51.72,51.61,51.61,10800.0,41.6353,41.6434,41.5548,41.5548,10800.0
2012-10-24 12:20:00,51.61,51.68,51.54,51.68,15600.0,41.5548,41.6112,41.4984,41.6112,15600.0
2012-10-24 12:25:00,51.69,51.76,51.66,51.7,24900.0,41.6192,41.6756,41.5951,41.6273,24900.0
2012-10-24 12:30:00,51.7,51.72,51.67,51.71,34700.0,41.6273,41.6434,41.6031,41.6353,34700.0
2012-10-24 12:35:00,51.7,51.72,51.68,51.69,7200.0,41.6273,41.6434,41.6112,41.6192,7200.0
2012-10-24 12:40:00,51.69,51.74,51.69,51.74,11100.0,41.6192,41.6595,41.6192,41.6595,11100.0
2012-10-24 12:45:00,51.74,51.75,51.73,51.74,10300.0,41.6595,41.6675,41.6514,41.6595,10300.0
2012-10-24 12:50:00,51.75,51.76,51.7,51.76,20700.0,41.6675,41.6756,41.6273,41.6756,20700.0
2012-10-24 12:55:00,51.76,51.78,51.72,51.72,6700.0,41.6756,41.6917,41.6434,41.6434,6700.0
2012-10-24 13:00:00,51.74,51.77,51.72,51.75,11800.0,41.6595,41.6836,41.6434,41.6675,11800.0
2012-10-24 13:05:00,51.74,51.79,51.74,51.77,11100.0,41.6595,41.6997,41.6595,41.6836,11100.0
2012-10-24 13:10:00,51.78,51.8,51.75,51.76,15500.0,41.6917,41.7078,41.6675,41.6756,15500.0
2012-10-24 13:15:00,51.75,51.78,51.72,51.78,39500.0,41.6675,41.6917,41.6434,41.6917,39500.0
2012-10-24 13:20:00,51.8,51.8,51.77,51.79,6600.0,41.7078,41.7078,41.6836,41.6997,6600.0
2012-10-24 13:25:00,51.79,51.85,51.78,51.84,56100.0,41.6997,41.7481,41.6917,41.74,56100.0
2012-10-24 13:30:00,51.85,51.85,51.77,51.78,41900.0,41.7481,41.7481,41.6836,41.6917,41900.0
2012-10-24 13:35:00,51.78,51.8,51.78,51.8,12200.0,41.6917,41.7078,41.6917,41.7078,12200.0
2012-10-24 13:40:00,51.8,51.8,51.76,51.77,38500.0,41.7078,41.7078,41.6756,41.6836,38500.0
2012-10-24 13:45:00,51.78,51.79,51.77,51.77,6700.0,41.6917,41.6997,41.6836,41.6836,6700.0
2012-10-24 13:50:00,51.77,51.77,51.71,51.74,17700.0,41.6836,41.6836,41.6353,41.6595,17700.0
2012-10-24 13:55:00,51.74,51.75,51.69,51.71,32000.0,41.6595,41.6675,41.6192,41.6353,32000.0
2012-10-24 14:00:00,51.71,51.74,51.69,51.71,30700.0,41.6353,41.6595,41.6192,41.6353,30700.0
2012-10-24 14:05:00,51.72,51.74,51.71,51.72,23700.0,41.6434,41.6595,41.6353,41.6434,23700.0
2012-10-24 14:10:00,51.72,51.73,51.44,51.64,29100.0,41.6434,41.6514,41.4179,41.579,29100.0
2012-10-24 14:15:00,51.64,51.71,51.53,51.61,59800.0,41.579,41.6353,41.4904,41.5548,59800.0
2012-10-24 14:20:00,51.61,51.64,51.56,51.56,13000.0,41.5548,41.579,41.5146,41.5146,13000.0
2012-10-24 14:25:00,51.57,51.67,51.57,51.67,24500.0,41.5226,41.6031,41.5226,41.6031,24500.0
2012-10-24 14:30:00,51.66,51.67,51.5,51.53,27900.0,41.5951,41.6031,41.4662,41.4904,27900.0
2012-10-24 14:35:00,51.52,51.57,51.48,51.48,35000.0,41.4823,41.5226,41.4501,41.4501,35000.0
2012-10-24 14:40:00,51.48,51.61,51.47,51.6,27000.0,41.4501,41.5548,41.4421,41.5468,27000.0
2012-10-24 14:45:00,51.58,51.6,51.5,51.54,17900.0,41.5307,41.5468,41.4662,41.4984,17900.0
2012-10-24 14:50:00,51.54,51.56,51.47,51.51,22700.0,41.4984,41.5146,41.4421,41.4743,22700.0
2012-10-24 14:55:00,51.51,51.52,51.45,51.45,16900.0,41.4743,41.4823,41.426,41.426,16900.0
2012-10-24 15:00:00,51.44,51.49,51.3,51.33,37500.0,41.4179,41.4582,41.3052,41.3294,37500.0
2012-10-24 15:05:00,51.34,51.34,51.23,51.3,39200.0,41.3374,41.3374,41.2488,41.3052,39200.0
2012-10-24 15:10:00,51.3,51.41,51.29,51.34,23600.0,41.3052,41.3938,41.2972,41.3374,23600.0
2012-10-24 15:15:00,51.33,51.46,51.31,51.46,30200.0,41.3294,41.434,41.3133,41.434,30200.0
2012-10-24 15:20:00,51.46,51.48,51.39,51.48,23700.0,41.434,41.4501,41.3777,41.4501,23700.0
2012-10-24 15:25:00,51.47,51.51,51.47,51.51,28800.0,41.4421,41.4743,41.4421,41.4743,28800.0
2012-10-24 15:30:00,51.5,51.54,51.48,51.52,20400.0,41.4662,41.4984,41.4501,41.4823,20400.0
2012-10-24 15:35:00,51.52,51.55,51.52,51.55,61000.0,41.4823,41.5065,41.4823,41.5065,61000.0
2012-10-24 15:40:00,51.54,51.56,51.54,51.55,38400.0,41.4984,41.5146,41.4984,41.5065,38400.0
2012-10-24 15:45:00,51.55,51.55,51.5,51.5,72900.0,41.5065,41.5065,41.4662,41.4662,72900.0
2012-10-24 15:50:00,51.5,51.55,51.47,51.54,68000.0,41.4662,41.5065,41.4421,41.4984,68000.0
2012-10-24 15:55:00,51.53,51.6,51.51,51.59,143200.0,41.4904,41.5468,41.4743,41.5387,143200.0
2012-10-25 09:30:00,51.25,51.57,50.91,51.15,81300.0,41.2649,41.5226,40.9912,41.1844,81300.0
2012-10-25 09:35:00,51.17,51.24,50.62,50.63,57700.0,41.2005,41.2569,40.7577,40.7657,57700.0
2012-10-25 09:40:00,50.63,50.64,50.45,50.47,36100.0,40.7657,40.7738,40.6208,40.6369,36100.0
2012-10-25 09:45:00,50.46,50.48,50.34,50.37,33300.0,40.6289,40.645,40.5322,40.5564,33300.0
2012-10-25 09:50:00,50.39,50.5,50.35,50.38,19300.0,40.5725,40.6611,40.5403,40.5645,19300.0
2012-10-25 09:55:00,50.37,50.38,50.26,50.3,24500.0,40.5564,40.5645,40.4678,40.5,24500.0
2012-10-25 10:00:00,50.31,50.45,50.16,50.28,29800.0,40.5081,40.6208,40.3873,40.4839,29800.0
2012-10-25 10:05:00,50.28,50.36,50.23,50.34,44300.0,40.4839,40.5483,40.4437,40.5322,44300.0
2012-10-25 10:10:00,50.33,50.34,50.21,50.22,51800.0,40.5242,40.5322,40.4276,40.4356,51800.0
2012-10-25 10:15:00,50.22,50.22,50.04,50.14,30100.0,40.4356,40.4356,40.2907,40.3712,30100.0
2012-10-25 10:20:00,50.15,50.2,50.15,50.15,17100.0,40.3793,40.4195,40.3793,40.3793,17100.0
2012-10-25 10:25:00,50.15,50.15,50.05,50.12,29600.0,40.3793,40.3793,40.2987,40.3551,29600.0
2012-10-25 10:30:00,50.11,50.15,50.05,50.15,41300.0,40.3471,40.3793,40.2987,40.3793,41300.0
2012-10-25 10:35:00,50.17,50.18,50.0,50.0,18900.0,40.3954,40.4034,40.2585,40.2585,18900.0
2012-10-25 10:40:00,50.01,50.1,49.99,50.09,19700.0,40.2665,40.339,40.2504,40.331,19700.0
2012-10-25 10:45:00,50.09,50.09,50.0,50.01,25700.0,40.331,40.331,40.2585,40.2665,25700.0
2012-10-25 10:50:00,50.02,50.04,49.99,50.04,29900.0,40.2746,40.2907,40.2504,40.2907,29900.0
2012-10-25 10:55:00,50.04,50.16,50.03,50.15,28000.0,40.2907,40.3873,40.2826,40.3793,28000.0
2012-10-25 11:00:00,50.14,50.29,50.12,50.29,23200.0,40.3712,40.492,40.3551,40.492,23200.0
2012-10-25 11:05:00,50.29,50.35,50.24,50.31,39100.0,40.492,40.5403,40.4517,40.5081,39100.0
2012-10-25 11:10:00,50.31,50.43,50.3,50.43,39300.0,40.5081,40.6047,40.5,40.6047,39300.0
2012-10-25 11:15:00,50.43,50.56,50.43,50.54,41500.0,40.6047,40.7094,40.6047,40.6933,41500.0
2012-10-25 11:20:00,50.54,50.58,50.51,50.53,38900.0,40.6933,40.7255,40.6691,40.6852,38900.0
2012-10-25 11:25:00,50.51,50.54,50.43,50.48,33300.0,40.6691,40.6933,40.6047,40.645,33300.0
2012-10-25 11:30:00,50.49,50.5,50.37,50.38,20800.0,40.653,40.6611,40.5564,40.5645,20800.0
2012-10-25 11:35:00,50.38,50.39,50.24,50.25,17600.0,40.5645,40.5725,40.4517,40.4598,17600.0
2012-10-25 11:40:00,50.25,50.3,50.24,50.28,21400.0,40.4598,40.5,40.4517,40.4839,21400.0
2012-10-25 11:45:00,50.29,50.29,50.23,50.24,26500.0,40.492,40.492,40.4437,40.4517,26500.0
2012-10-25 11:50:00,50.24,50.31,50.18,50.31,20800.0,40.4517,40.5081,40.4034,40.5081,20800.0
2012-10-25 11:55:00,50.3,50.4,50.28,50.4,12500.0,40.5,40.5806,40.4839,40.5806,12500.0
2012-10-25 12:00:00,50.4,50.44,50.38,50.38,13400.0,40.5806,40.6128,40.5645,40.5645,13400.0
2012-10-25 12:05:00,50.39,50.42,50.36,50.4,40300.0,40.5725,40.5967,40.5483,40.5806,40300.0
2012-10-25 12:10:00,50.41,50.41,50.37,50.4,15600.0,40.5886,40.5886,40.5564,40.5806,15600.0
2012-10-25 12:15:00,50.4,50.4,50.24,50.24,12000.0,40.5806,40.5806,40.4517,40.4517,12000.0
2012-10-25 12:20:00,50.24,50.27,50.17,50.21,9300.0,40.4517,40.4759,40.3954,40.4276,9300.0
2012-10-25 12:25:00,50.2,50.23,50.18,50.21,11600.0,40.4195,40.4437,40.4034,40.4276,11600.0
2012-10-25 12:30:00,50.21,50.21,50.06,50.1,20200.0,40.4276,40.4276,40.3068,40.339,20200.0
2012-10-25 12:35:00,50.1,50.11,50.03,50.11,8100.0,40.339,40.3471,40.2826,40.3471,8100.0
2012-10-25 12:40:00,50.11,50.12,50.03,50.07,15600.0,40.3471,40.3551,40.2826,40.3148,15600.0
2012-10-25 12:45:00,50.07,50.14,50.03,50.14,14500.0,40.3148,40.3712,40.2826,40.3712,14500.0
2012-10-25 12:50:00,50.18,50.19,50.15,50.16,8500.0,40.4034,40.4115,40.3793,40.3873,8500.0
2012-10-25 12:55:00,50.15,50.33,50.15,50.3,11800.0,40.3793,40.5242,40.3793,40.5,11800.0
2012-10-25 13:00:00,50.3,50.3,50.25,50.27,7900.0,40.5,40.5,40.4598,40.4759,7900.0
2012-10-25 13:05:00,50.27,50.28,50.1,50.12,30200.0,40.4759,40.4839,40.339,40.3551,30200.0
2012-10-25 13:10:00,50.12,50.12,50.01,50.01,12100.0,40.3551,40.3551,40.2665,40.2665,12100.0
2012-10-25 13:15:00,50.01,50.05,49.96,49.97,18500.0,40.2665,40.2987,40.2263,40.2343,18500.0
2012-10-25 13:20:00,49.96,49.97,49.92,49.92,15100.0,40.2263,40.2343,40.1941,40.1941,15100.0
2012-10-25 13:25:00,49.91,50.01,49.91,50.01,17700.0,40.186,40.2665,40.186,40.2665,17700.0
2012-10-25 13:30:00,49.99,49.99,49.92,49.93,6800.0,40.2504,40.2504,40.1941,40.2021,6800.0
2012-10-25 13:35:00,49.94,50.0,49.93,50.0,9700.0,40.2102,40.2585,40.2021,40.2585,9700.0
2012-10-25 13:40:00,49.98,49.99,49.96,49.99,8500.0,40.2424,40.2504,40.2263,40.2504,8500.0
2012-10-25 13:45:00,49.98,50.0,49.94,49.94,14500.0,40.2424,40.2585,40.2102,40.2102,14500.0
2012-10-25 13:50:00,49.94,49.94,49.92,49.93,1600.0,40.2102,40.2102,40.1941,40.2021,1600.0
2012-10-25 13:55:00,49.93,49.94,49.91,49.93,16700.0,40.2021,40.2102,40.186,40.2021,16700.0
2012-10-25 14:00:00,49.94,49.94,49.9,49.93,23500.0,40.2102,40.2102,40.178,40.2021,23500.0
2012-10-25 14:05:00,49.92,49.92,49.89,49.9,7800.0,40.1941,40.1941,40.1699,40.178,7800.0
2012-10-25 14:10:00,49.89,49.91,49.89,49.91,15300.0,40.1699,40.186,40.1699,40.186,15300.0
2012-10-25 14:15:00,49.9,49.91,49.87,49.9,14600.0,40.178,40.186,40.1538,40.178,14600.0
2012-10-25 14:20:00,49.89,49.89,49.87,49.88,9700.0,40.1699,40.1699,40.1538,40.1619,9700.0
2012-10-25 14:25:00,49.87,49.89,49.81,49.81,24500.0,40.1538,40.1699,40.1055,40.1055,24500.0
2012-10-25 14:30:00,49.82,49.85,49.82,49.85,13700.0,40.1136,40.1377,40.1136,40.1377,13700.0
2012-10-25 14:35:00,49.85,49.94,49.85,49.94,12900.0,40.1377,40.2102,40.1377,40.2102,12900.0
2012-10-25 14:40:00,49.94,50.03,49.94,50.03,15200.0,40.2102,40.2826,40.2102,40.2826,15200.0
2012-10-25 14:45:00,50.03,50.06,50.01,50.05,10900.0,40.2826,40.3068,40.2665,40.2987,10900.0
2012-10-25 14:50:00,50.05,50.14,50.04,50.14,26400.0,40.2987,40.3712,40.2907,40.3712,26400.0
2012-10-25 14:55:00,50.14,50.17,50.13,50.17,12300.0,40.3712,40.3954,40.3632,40.3954,12300.0
2012-10-25 15:00:00,50.16,50.19,50.16,50.19,24500.0,40.3873,40.4115,40.3873,40.4115,24500.0
2012-10-25 15:05:00,50.19,50.2,50.08,50.1,40800.0,40.4115,40.4195,40.3229,40.339,40800.0
2012-10-25 15:10:00,50.11,50.14,50.09,50.14,17400.0,40.3471,40.3712,40.331,40.3712,17400.0
2012-10-25 15:15:00,50.14,50.16,50.04,50.04,42200.0,40.3712,40.3873,40.2907,40.2907,42200.0
2012-10-25 15:20:00,50.04,50.04,49.92,49.93,38700.0,40.2907,40.2907,40.1941,40.2021,38700.0
2012-10-25 15:25:00,49.94,49.94,49.85,49.86,34300.0,40.2102,40.2102,40.1377,40.1458,34300.0
2012-10-25 15:30:00,49.86,49.88,49.81,49.87,39400.0,40.1458,40.1619,40.1055,40.1538,39400.0
2012-10-25 15:35:00,49.86,49.9,49.86,49.9,33600.0,40.1458,40.178,40.1458,40.178,33600.0
2012-10-25 15:40:00,49.9,49.93,49.87,49.92,47800.0,40.178,40.2021,40.1538,40.1941,47800.0
2012-10-25 15:45:00,49.9,50.01,49.9,49.94,92700.0,40.178,40.2665,40.178,40.2102,92700.0
2012-10-25 15:50:00,49.94,49.98,49.94,49.96,82000.0,40.2102,40.2424,40.2102,40.2263,82000.0
2012-10-25 15:55:00,49.97,50.01,49.93,50.01,159100.0,40.2343,40.2665,40.2021,40.2665,159100.0
2012-10-26 09:30:00,49.93,50.14,49.9,50.09,14900.0,40.2021,40.3712,40.178,40.331,14900.0
2012-10-26 09:35:00,50.1,50.47,50.07,50.46,7900.0,40.339,40.6369,40.3148,40.6289,7900.0
2012-10-26 09:40:00,50.49,50.55,50.22,50.22,34700.0,40.653,40.7013,40.4356,40.4356,34700.0
2012-10-26 09:45:00,50.24,50.33,50.22,50.23,9300.0,40.4517,40.5242,40.4356,40.4437,9300.0
2012-10-26 09:50:00,50.23,50.24,50.11,50.11,4300.0,40.4437,40.4517,40.3471,40.3471,4300.0
2012-10-26 09:55:00,50.11,50.17,50.09,50.09,9600.0,40.3471,40.3954,40.331,40.331,9600.0
2012-10-26 10:00:00,50.1,50.18,50.05,50.17,21100.0,40.339,40.4034,40.2987,40.3954,21100.0
2012-10-26 10:05:00,50.17,50.25,50.15,50.21,15300.0,40.3954,40.4598,40.3793,40.4276,15300.0
2012-10-26 10:10:00,50.21,50.44,50.2,50.41,30900.0,40.4276,40.6128,40.4195,40.5886,30900.0
2012-10-26 10:15:00,50.41,50.43,50.35,50.38,18100.0,40.5886,40.6047,40.5403,40.5645,18100.0
2012-10-26 10:20:00,50.38,50.42,50.35,50.36,16300.0,40.5645,40.5967,40.5403,40.5483,16300.0
2012-10-26 10:25:00,50.35,50.42,50.31,50.34,15700.0,40.5403,40.5967,40.5081,40.5322,15700.0
2012-10-26 10:30:00,50.32,50.43,50.31,50.43,16700.0,40.5161,40.6047,40.5081,40.6047,16700.0
2012-10-26 10:35:00,50.44,50.51,50.41,50.51,13600.0,40.6128,40.6691,40.5886,40.6691,13600.0
2012-10-26 10:40:00,50.51,50.55,50.5,50.55,12100.0,40.6691,40.7013,40.6611,40.7013,12100.0
2012-10-26 10:45:00,50.55,50.55,50.46,50.49,9400.0,40.7013,40.7013,40.6289,40.653,9400.0
2012-10-26 10:50:00,50.49,50.51,50.37,50.4,23000.0,40.653,40.6691,40.5564,40.5806,23000.0
2012-10-26 10:55:00,50.42,50.47,50.41,50.43,13100.0,40.5967,40.6369,40.5886,40.6047,13100.0
2012-10-26 11:00:00,50.42,50.43,50.38,50.43,6300.0,40.5967,40.6047,40.5645,40.6047,6300.0
2012-10-26 11:05:00,50.45,50.56,50.42,50.43,22700.0,40.6208,40.7094,40.5967,40.6047,22700.0
2012-10-26 11:10:00,50.42,50.46,50.4,50.42,12100.0,40.5967,40.6289,40.5806,40.5967,12100.0
2012-10-26 11:15:00,50.43,50.48,50.41,50.48,11600.0,40.6047,40.645,40.5886,40.645,11600.0
2012-10-26 11:20:00,50.48,50.48,50.41,50.42,8000.0,40.645,40.645,40.5886,40.5967,8000.0
2012-10-26 11:25:00,50.42,50.48,50.42,50.48,14900.0,40.5967,40.645,40.5967,40.645,14900.0
2012-10-26 11:30:00,50.47,50.51,50.41,50.42,13000.0,40.6369,40.6691,40.5886,40.5967,13000.0
2012-10-26 11:35:00,50.41,50.47,50.41,50.46,11600.0,40.5886,40.6369,40.5886,40.6289,11600.0
2012-10-26 11:40:00,50.46,50.48,50.43,50.43,11300.0,40.6289,40.645,40.6047,40.6047,11300.0
2012-10-26 11:45:00,50.42,50.45,50.37,50.38,8300.0,40.5967,40.6208,40.5564,40.5645,8300.0
2012-10-26 11:50:00,50.39,50.41,50.36,50.38,15300.0,40.5725,40.5886,40.5483,40.5645,15300.0
2012-10-26 11:55:00,50.4,50.45,50.4,50.41,16100.0,40.5806,40.6208,40.5806,40.5886,16100.0
2012-10-26 12:00:00,50.41,50.42,50.35,50.42,17600.0,40.5886,40.5967,40.5403,40.5967,17600.0
2012-10-26 12:05:00,50.4,50.48,50.37,50.48,21500.0,40.5806,40.645,40.5564,40.645,21500.0
2012-10-26 12:10:00,50.48,50.54,50.46,50.5,15300.0,40.645,40.6933,40.6289,40.6611,15300.0
2012-10-26 12:15:00,50.5,50.54,50.49,50.53,7900.0,40.6611,40.6933,40.653,40.6852,7900.0
2012-10-26 12:20:00,50.51,50.56,50.5,50.56,13100.0,40.6691,40.7094,40.6611,40.7094,13100.0
2012-10-26 12:25:00,50.56,50.58,50.54,50.58,14600.0,40.7094,40.7255,40.6933,40.7255,14600.0
2012-10-26 12:30:00,50.58,50.58,50.49,50.52,18500.0,40.7255,40.7255,40.653,40.6772,18500.0
2012-10-26 12:35:00,50.53,50.58,50.53,50.57,8000.0,40.6852,40.7255,40.6852,40.7174,8000.0
2012-10-26 12:40:00,50.57,50.66,50.55,50.58,8900.0,40.7174,40.7899,40.7013,40.7255,8900.0
2012-10-26 12:45:00,50.59,50.62,50.57,50.59,6900.0,40.7335,40.7577,40.7174,40.7335,6900.0
2012-10-26 12:50:00,50.59,50.65,50.58,50.65,5800.0,40.7335,40.7818,40.7255,40.7818,5800.0
2012-10-26 12:55:00,50.66,50.79,50.64,50.78,23100.0,40.7899,40.8946,40.7738,40.8865,23100.0
2012-10-26 13:00:00,50.78,50.8,50.75,50.78,18700.0,40.8865,40.9026,40.8624,40.8865,18700.0
2012-10-26 13:05:00,50.77,50.81,50.77,50.78,18900.0,40.8785,40.9107,40.8785,40.8865,18900.0
2012-10-26 13:10:00,50.78,50.87,50.76,50.85,22900.0,40.8865,40.959,40.8704,40.9429,22900.0
2012-10-26 13:15:00,50.85,50.92,50.84,50.92,22600.0,40.9429,40.9992,40.9348,40.9992,22600.0
2012-10-26 13:20:00,50.92,50.94,50.89,50.93,20000.0,40.9992,41.0153,40.9751,41.0073,20000.0
2012-10-26 13:25:00,50.94,51.0,50.93,50.99,31100.0,41.0153,41.0637,41.0073,41.0556,31100.0
2012-10-26 13:30:00,50.98,51.17,50.98,51.13,25500.0,41.0476,41.2005,41.0476,41.1683,25500.0
2012-10-26 13:35:00,51.13,51.21,51.12,51.14,9400.0,41.1683,41.2327,41.1603,41.1764,9400.0
2012-10-26 13:40:00,51.15,51.15,51.1,51.13,9200.0,41.1844,41.1844,41.1442,41.1683,9200.0
2012-10-26 13:45:00,51.12,51.13,51.07,51.08,15100.0,41.1603,41.1683,41.12,41.1281,15100.0
2012-10-26 13:50:00,51.07,51.12,51.07,51.1,20600.0,41.12,41.1603,41.12,41.1442,20600.0
2012-10-26 13:55:00,51.1,51.12,51.05,51.05,14500.0,41.1442,41.1603,41.1039,41.1039,14500.0
2012-10-26 14:00:00,51.05,51.06,51.02,51.06,11700.0,41.1039,41.112,41.0798,41.112,11700.0
2012-10-26 14:05:00,51.07,51.13,51.05,51.11,22600.0,41.12,41.1683,41.1039,41.1522,22600.0
2012-10-26 14:10:00,51.11,51.12,51.05,51.07,18100.0,41.1522,41.1603,41.1039,41.12,18100.0
2012-10-26 14:15:00,51.06,51.13,51.05,51.12,12600.0,41.112,41.1683,41.1039,41.1603,12600.0
2012-10-26 14:20:00,51.12,51.22,51.12,51.22,14200.0,41.1603,41.2408,41.1603,41.2408,14200.0
2012-10-26 14:25:00,51.21,51.28,51.21,51.22,16600.0,41.2327,41.2891,41.2327,41.2408,16600.0
2012-10-26 14:30:00,51.22,51.36,51.21,51.35,48900.0,41.2408,41.3535,41.2327,41.3455,48900.0
2012-10-26 14:35:00,51.35,51.37,51.31,51.35,21000.0,41.3455,41.3616,41.3133,41.3455,21000.0
2012-10-26 14:40:00,51.35,51.37,51.33,51.35,19100.0,41.3455,41.3616,41.3294,41.3455,19100.0
2012-10-26 14:45:00,51.34,51.38,51.32,51.37,16100.0,41.3374,41.3696,41.3213,41.3616,16100.0
2012-10-26 14:50:00,51.37,51.44,51.37,51.41,24200.0,41.3616,41.4179,41.3616,41.3938,24200.0
2012-10-26 14:55:00,51.41,51.44,51.4,51.42,24000.0,41.3938,41.4179,41.3857,41.4018,24000.0
2012-10-26 15:00:00,51.41,51.43,51.4,51.41,28600.0,41.3938,41.4099,41.3857,41.3938,28600.0
2012-10-26 15:05:00,51.41,51.45,51.4,51.43,17300.0,41.3938,41.426,41.3857,41.4099,17300.0
2012-10-26 15:10:00,51.43,51.5,51.43,51.5,24500.0,41.4099,41.4662,41.4099,41.4662,24500.0
2012-10-26 15:15:00,51.5,51.5,51.46,51.49,17300.0,41.4662,41.4662,41.434,41.4582,17300.0
2012-10-26 15:20:00,51.5,51.56,51.48,51.55,35400.0,41.4662,41.5146,41.4501,41.5065,35400.0
2012-10-26 15:25:00,51.54,51.63,51.54,51.62,51600.0,41.4984,41.5709,41.4984,41.5629,51600.0
2012-10-26 15:30:00,51.61,51.67,51.6,51.6,60100.0,41.5548,41.6031,41.5468,41.5468,60100.0
2012-10-26 15:35:00,51.61,51.65,51.61,51.62,61900.0,41.5548,41.587,41.5548,41.5629,61900.0
2012-10-26 15:40:00,51.62,51.67,51.62,51.66,51100.0,41.5629,41.6031,41.5629,41.5951,51100.0
2012-10-26 15:45:00,51.66,51.68,51.61,51.66,73300.0,41.5951,41.6112,41.5548,41.5951,73300.0
2012-10-26 15:50:00,51.65,51.71,51.63,51.69,84600.0,41.587,41.6353,41.5709,41.6192,84600.0
2012-10-26 15:55:00,51.69,51.71,51.62,51.63,181100.0,41.6192,41.6353,41.5629,41.5709,181100.0
2012-10-31 09:30:00,51.5,51.8,51.4,51.4,81000.0,41.4662,41.7078,41.3857,41.3857,81000.0
2012-10-31 09:35:00,51.44,51.48,51.09,51.1,17900.0,41.4179,41.4501,41.1361,41.1442,17900.0
2012-10-31 09:40:00,51.09,51.09,50.42,51.08,45600.0,41.1361,41.1361,40.5967,41.1281,45600.0
2012-10-31 09:45:00,51.08,51.15,50.96,51.0,50300.0,41.1281,41.1844,41.0315,41.0637,50300.0
2012-10-31 09:50:00,51.0,51.09,50.96,51.04,60500.0,41.0637,41.1361,41.0315,41.0959,60500.0
2012-10-31 09:55:00,51.03,51.1,50.98,51.01,14400.0,41.0878,41.1442,41.0476,41.0717,14400.0
2012-10-31 10:00:00,50.99,51.19,50.95,51.19,42200.0,41.0556,41.2166,41.0234,41.2166,42200.0
2012-10-31 10:05:00,51.19,51.28,51.16,51.24,38900.0,41.2166,41.2891,41.1925,41.2569,38900.0
2012-10-31 10:10:00,51.24,51.24,51.12,51.22,39900.0,41.2569,41.2569,41.1603,41.2408,39900.0
2012-10-31 10:15:00,51.22,51.41,51.22,51.36,16200.0,41.2408,41.3938,41.2408,41.3535,16200.0
2012-10-31 10:20:00,51.36,51.41,51.36,51.36,18000.0,41.3535,41.3938,41.3535,41.3535,18000.0
2012-10-31 10:25:00,51.36,51.46,51.35,51.4,74300.0,41.3535,41.434,41.3455,41.3857,74300.0
2012-10-31 10:30:00,51.38,51.42,51.37,51.41,49800.0,41.3696,41.4018,41.3616,41.3938,49800.0
2012-10-31 10:35:00,51.42,51.42,51.37,51.4,30100.0,41.4018,41.4018,41.3616,41.3857,30100.0
2012-10-31 10:40:00,51.4,51.41,51.35,51.4,46200.0,41.3857,41.3938,41.3455,41.3857,46200.0
2012-10-31 10:45:00,51.37,51.42,51.37,51.42,39100.0,41.3616,41.4018,41.3616,41.4018,39100.0
2012-10-31 10:50:00,51.42,51.42,51.4,51.42,21600.0,41.4018,41.4018,41.3857,41.4018,21600.0
2012-10-31 10:55:00,51.41,51.5,51.41,51.47,50600.0,41.3938,41.4662,41.3938,41.4421,50600.0
2012-10-31 11:00:00,51.46,51.5,51.4,51.47,32900.0,41.434,41.4662,41.3857,41.4421,32900.0
2012-10-31 11:05:00,51.47,51.51,51.46,51.49,56800.0,41.4421,41.4743,41.434,41.4582,56800.0
2012-10-31 11:10:00,51.48,51.52,51.47,51.52,21700.0,41.4501,41.4823,41.4421,41.4823,21700.0
2012-10-31 11:15:00,51.52,51.54,51.51,51.54,8800.0,41.4823,41.4984,41.4743,41.4984,8800.0
2012-10-31 11:20:00,51.54,51.55,51.5,51.54,18800.0,41.4984,41.5065,41.4662,41.4984,18800.0
2012-10-31 11:25:00,51.54,51.54,51.49,51.52,16600.0,41.4984,41.4984,41.4582,41.4823,16600.0
2012-10-31 11:30:00,51.52,51.57,51.51,51.53,15500.0,41.4823,41.5226,41.4743,41.4904,15500.0
2012-10-31 11:35:00,51.53,51.55,51.49,51.5,15000.0,41.4904,41.5065,41.4582,41.4662,15000.0
2012-10-31 11:40:00,51.5,51.53,51.49,51.52,13100.0,41.4662,41.4904,41.4582,41.4823,13100.0
2012-10-31 11:45:00,51.52,51.56,51.48,51.52,16400.0,41.4823,41.5146,41.4501,41.4823,16400.0
2012-10-31 11:50:00,51.52,51.57,51.51,51.54,20100.0,41.4823,41.5226,41.4743,41.4984,20100.0
2012-10-31 11:55:00,51.53,51.55,51.49,51.54,12100.0,41.4904,41.5065,41.4582,41.4984,12100.0
2012-10-31 12:00:00,51.53,51.54,51.51,51.52,5600.0,41.4904,41.4984,41.4743,41.4823,5600.0
2012-10-31 12:05:00,51.52,51.52,51.49,51.5,10200.0,41.4823,41.4823,41.4582,41.4662,10200.0
2012-10-31 12:10:00,51.5,51.51,51.49,51.5,11700.0,41.4662,41.4743,41.4582,41.4662,11700.0
2012-10-31 12:15:00,51.5,51.51,51.49,51.5,18100.0,41.4662,41.4743,41.4582,41.4662,18100.0
2012-10-31 12:20:00,51.5,51.52,51.49,51.5,10800.0,41.4662,41.4823,41.4582,41.4662,10800.0
2012-10-31 12:25:00,51.5,51.53,51.49,51.5,29500.0,41.4662,41.4904,41.4582,41.4662,29500.0
2012-10-31 12:30:00,51.5,51.5,51.46,51.48,16600.0,41.4662,41.4662,41.434,41.4501,16600.0
2012-10-31 12:35:00,51.48,51.64,51.48,51.64,35700.0,41.4501,41.579,41.4501,41.579,35700.0
2012-10-31 12:40:00,51.62,51.72,51.57,51.7,32200.0,41.5629,41.6434,41.5226,41.6273,32200.0
2012-10-31 12:45:00,51.7,51.7,51.62,51.64,9500.0,41.6273,41.6273,41.5629,41.579,9500.0
2012-10-31 12:50:00,51.63,51.67,51.6,51.62,13100.0,41.5709,41.6031,41.5468,41.5629,13100.0
2012-10-31 12:55:00,51.62,51.65,51.6,51.61,9500.0,41.5629,41.587,41.5468,41.5548,9500.0
2012-10-31 13:00:00,51.61,51.61,51.58,51.59,20400.0,41.5548,41.5548,41.5307,41.5387,20400.0
2012-10-31 13:05:00,51.59,51.64,51.54,51.54,16000.0,41.5387,41.579,41.4984,41.4984,16000.0
2012-10-31 13:10:00,51.54,51.58,51.54,51.56,10800.0,41.4984,41.5307,41.4984,41.5146,10800.0
2012-10-31 13:15:00,51.56,51.59,51.53,51.53,14700.0,41.5146,41.5387,41.4904,41.4904,14700.0
2012-10-31 13:20:00,51.54,51.72,51.53,51.67,24600.0,41.4984,41.6434,41.4904,41.6031,24600.0
2012-10-31 13:25:00,51.67,51.8,51.67,51.78,14600.0,41.6031,41.7078,41.6031,41.6917,14600.0
2012-10-31 13:30:00,51.79,51.81,51.75,51.75,12400.0,41.6997,41.7158,41.6675,41.6675,12400.0
2012-10-31 13:35:00,51.75,51.76,51.72,51.76,13500.0,41.6675,41.6756,41.6434,41.6756,13500.0
2012-10-31 13:40:00,51.77,51.77,51.73,51.74,15000.0,41.6836,41.6836,41.6514,41.6595,15000.0
2012-10-31 13:45:00,51.73,51.73,51.63,51.63,13200.0,41.6514,41.6514,41.5709,41.5709,13200.0
2012-10-31 13:50:00,51.62,51.62,51.58,51.59,9700.0,41.5629,41.5629,41.5307,41.5387,9700.0
2012-10-31 13:55:00,51.58,51.69,51.57,51.69,25600.0,41.5307,41.6192,41.5226,41.6192,25600.0
2012-10-31 14:00:00,51.68,51.68,51.65,51.68,13500.0,41.6112,41.6112,41.587,41.6112,13500.0
2012-10-31 14:05:00,51.69,51.73,51.68,51.69,11900.0,41.6192,41.6514,41.6112,41.6192,11900.0
2012-10-31 14:10:00,51.68,51.69,51.63,51.64,10300.0,41.6112,41.6192,41.5709,41.579,10300.0
2012-10-31 14:15:00,51.64,51.64,51.62,51.64,10800.0,41.579,41.579,41.5629,41.579,10800.0
2012-10-31 14:20:00,51.64,51.65,51.6,51.63,21300.0,41.579,41.587,41.5468,41.5709,21300.0
2012-10-31 14:25:00,51.63,51.63,51.58,51.58,12900.0,41.5709,41.5709,41.5307,41.5307,12900.0
2012-10-31 14:30:00,51.59,51.62,51.58,51.61,16700.0,41.5387,41.5629,41.5307,41.5548,16700.0
2012-10-31 14:35:00,51.61,51.61,51.56,51.6,18900.0,41.5548,41.5548,41.5146,41.5468,18900.0
2012-10-31 14:40:00,51.6,51.65,51.59,51.65,18500.0,41.5468,41.587,41.5387,41.587,18500.0
2012-10-31 14:45:00,51.65,51.66,51.64,51.65,8000.0,41.587,41.5951,41.579,41.587,8000.0
2012-10-31 14:50:00,51.65,51.68,51.65,51.65,13100.0,41.587,41.6112,41.587,41.587,13100.0
2012-10-31 14:55:00,51.65,51.65,51.6,51.63,24500.0,41.587,41.587,41.5468,41.5709,24500.0
2012-10-31 15:00:00,51.62,51.64,51.6,51.63,27400.0,41.5629,41.579,41.5468,41.5709,27400.0
2012-10-31 15:05:00,51.63,51.64,51.6,51.63,20400.0,41.5709,41.579,41.5468,41.5709,20400.0
2012-10-31 15:10:00,51.63,51.71,51.62,51.68,25300.0,41.5709,41.6353,41.5629,41.6112,25300.0
2012-10-31 15:15:00,51.69,51.7,51.67,51.69,25800.0,41.6192,41.6273,41.6031,41.6192,25800.0
2012-10-31 15:20:00,51.69,51.71,51.68,51.69,31200.0,41.6192,41.6353,41.6112,41.6192,31200.0
2012-10-31 15:25:00,51.69,51.78,51.69,51.76,29900.0,41.6192,41.6917,41.6192,41.6756,29900.0
2012-10-31 15:30:00,51.76,51.76,51.71,51.75,33200.0,41.6756,41.6756,41.6353,41.6675,33200.0
2012-10-31 15:35:00,51.76,51.83,51.74,51.81,48500.0,41.6756,41.7319,41.6595,41.7158,48500.0
2012-10-31 15:40:00,51.81,51.81,51.77,51.77,39500.0,41.7158,41.7158,41.6836,41.6836,39500.0
2012-10-31 15:45:00,51.77,51.77,51.71,51.72,49400.0,41.6836,41.6836,41.6353,41.6434,49400.0
2012-10-31 15:50:00,51.72,51.72,51.66,51.66,54400.0,41.6434,41.6434,41.5951,41.5951,54400.0
2012-10-31 15:55:00,51.67,51.74,51.67,51.68,118000.0,41.6031,41.6595,41.6031,41.6112,118000.0
2012-11-01 09:30:00,51.78,51.85,51.0,51.85,40800.0,41.6917,41.7481,41.0637,41.7481,40800.0
2012-11-01 09:35:00,51.84,51.94,51.84,51.94,17600.0,41.74,41.8205,41.74,41.8205,17600.0
2012-11-01 09:40:00,51.94,51.98,51.93,51.96,25700.0,41.8205,41.8527,41.8125,41.8366,25700.0
2012-11-01 09:45:00,51.96,51.99,51.96,51.99,24500.0,41.8366,41.8608,41.8366,41.8608,24500.0
2012-11-01 09:50:00,51.99,52.09,51.97,52.09,162000.0,41.8608,41.9413,41.8447,41.9413,162000.0
2012-11-01 09:55:00,52.09,52.4,52.09,52.37,74900.0,41.9413,42.1909,41.9413,42.1667,74900.0
2012-11-01 10:00:00,52.37,52.68,52.37,52.65,49000.0,42.1667,42.4163,42.1667,42.3922,49000.0
2012-11-01 10:05:00,52.65,52.8,52.65,52.78,39300.0,42.3922,42.513,42.3922,42.4969,39300.0
2012-11-01 10:10:00,52.8,52.84,52.78,52.82,28700.0,42.513,42.5452,42.4969,42.5291,28700.0
2012-11-01 10:15:00,52.83,53.0,52.83,52.99,91300.0,42.5371,42.674,42.5371,42.6659,91300.0
2012-11-01 10:20:00,52.98,53.0,52.82,53.0,27700.0,42.6579,42.674,42.5291,42.674,27700.0
2012-11-01 10:25:00,52.99,53.0,52.91,52.95,34200.0,42.6659,42.674,42.6015,42.6337,34200.0
2012-11-01 10:30:00,52.95,52.99,52.94,52.94,22900.0,42.6337,42.6659,42.6257,42.6257,22900.0
2012-11-01 10:35:00,52.94,52.97,52.9,52.92,18200.0,42.6257,42.6498,42.5935,42.6096,18200.0
2012-11-01 10:40:00,52.92,52.99,52.91,52.93,40100.0,42.6096,42.6659,42.6015,42.6176,40100.0
2012-11-01 10:45:00,52.93,53.17,52.93,53.17,102700.0,42.6176,42.8109,42.6176,42.8109,102700.0
2012-11-01 10:50:00,53.16,53.22,53.0,53.2,125800.0,42.8028,42.8511,42.674,42.835,125800.0
2012-11-01 10:55:00,53.2,53.2,53.03,53.14,103600.0,42.835,42.835,42.6982,42.7867,103600.0
2012-11-01 11:00:00,53.14,53.33,53.13,53.33,49700.0,42.7867,42.9397,42.7787,42.9397,49700.0
2012-11-01 11:05:00,53.31,53.4,53.3,53.33,67300.0,42.9236,42.9961,42.9155,42.9397,67300.0
2012-11-01 11:10:00,53.35,53.49,53.34,53.48,76600.0,42.9558,43.0685,42.9478,43.0605,76600.0
2012-11-01 11:15:00,53.47,53.48,53.39,53.4,39100.0,43.0524,43.0605,42.988,42.9961,39100.0
2012-11-01 11:20:00,53.39,53.58,53.39,53.47,127600.0,42.988,43.141,42.988,43.0524,127600.0
2012-11-01 11:25:00,53.45,53.53,53.39,53.48,58200.0,43.0363,43.1007,42.988,43.0605,58200.0
2012-11-01 11:30:00,53.49,53.64,53.49,53.6,57000.0,43.0685,43.1893,43.0685,43.1571,57000.0
2012-11-01 11:35:00,53.6,53.63,53.51,53.52,35600.0,43.1571,43.1813,43.0846,43.0927,35600.0
2012-11-01 11:40:00,53.51,53.63,53.51,53.57,48000.0,43.0846,43.1813,43.0846,43.1329,48000.0
2012-11-01 11:45:00,53.57,53.64,53.57,53.58,49700.0,43.1329,43.1893,43.1329,43.141,49700.0
2012-11-01 11:50:00,53.58,53.83,53.58,53.81,51000.0,43.141,43.3423,43.141,43.3262,51000.0
2012-11-01 11:55:00,53.81,53.86,53.77,53.77,53300.0,43.3262,43.3664,43.294,43.294,53300.0
2012-11-01 12:00:00,53.76,53.76,53.62,53.63,23500.0,43.2859,43.2859,43.1732,43.1813,23500.0
2012-11-01 12:05:00,53.62,53.77,53.61,53.7,65700.0,43.1732,43.294,43.1651,43.2376,65700.0
2012-11-01 12:10:00,53.71,53.81,53.67,53.75,23900.0,43.2457,43.3262,43.2135,43.2779,23900.0
2012-11-01 12:15:00,53.75,53.81,53.75,53.78,18700.0,43.2779,43.3262,43.2779,43.302,18700.0
2012-11-01 12:20:00,53.79,53.8,53.74,53.74,8200.0,43.3101,43.3181,43.2698,43.2698,8200.0
2012-11-01 12:25:00,53.74,53.88,53.74,53.83,35100.0,43.2698,43.3825,43.2698,43.3423,35100.0
2012-11-01 12:30:00,53.83,53.88,53.72,53.85,32500.0,43.3423,43.3825,43.2537,43.3584,32500.0
2012-11-01 12:35:00,53.85,53.85,53.7,53.75,14900.0,43.3584,43.3584,43.2376,43.2779,14900.0
2012-11-01 12:40:00,53.75,53.79,53.71,53.76,27000.0,43.2779,43.3101,43.2457,43.2859,27000.0
2012-11-01 12:45:00,53.76,53.87,53.73,53.87,49900.0,43.2859,43.3745,43.2618,43.3745,49900.0
2012-11-01 12:50:00,53.87,53.87,53.81,53.83,10600.0,43.3745,43.3745,43.3262,43.3423,10600.0
2012-11-01 12:55:00,53.82,53.92,53.8,53.91,52600.0,43.3342,43.4148,43.3181,43.4067,52600.0
2012-11-01 13:00:00,53.91,53.93,53.84,53.84,16000.0,43.4067,43.4228,43.3503,43.3503,16000.0
2012-11-01 13:05:00,53.84,53.93,53.84,53.84,16300.0,43.3503,43.4228,43.3503,43.3503,16300.0
2012-11-01 13:10:00,53.84,53.84,53.72,53.73,28800.0,43.3503,43.3503,43.2537,43.2618,28800.0
2012-11-01 13:15:00,53.73,53.78,53.72,53.77,22100.0,43.2618,43.302,43.2537,43.294,22100.0
2012-11-01 13:20:00,53.77,53.82,53.74,53.78,43300.0,43.294,43.3342,43.2698,43.302,43300.0
2012-11-01 13:25:00,53.79,53.9,53.79,53.9,27800.0,43.3101,43.3986,43.3101,43.3986,27800.0
2012-11-01 13:30:00,53.9,53.91,53.87,53.89,21600.0,43.3986,43.4067,43.3745,43.3906,21600.0
2012-11-01 13:35:00,53.88,53.89,53.81,53.82,11200.0,43.3825,43.3906,43.3262,43.3342,11200.0
2012-11-01 13:40:00,53.81,53.83,53.79,53.83,25800.0,43.3262,43.3423,43.3101,43.3423,25800.0
2012-11-01 13:45:00,53.83,53.84,53.78,53.81,18800.0,43.3423,43.3503,43.302,43.3262,18800.0
2012-11-01 13:50:00,53.8,53.82,53.79,53.8,20000.0,43.3181,43.3342,43.3101,43.3181,20000.0
2012-11-01 13:55:00,53.79,53.8,53.68,53.71,30900.0,43.3101,43.3181,43.2215,43.2457,30900.0
2012-11-01 14:00:00,53.71,53.74,53.64,53.65,25400.0,43.2457,43.2698,43.1893,43.1974,25400.0
2012-11-01 14:05:00,53.65,53.65,53.56,53.57,20300.0,43.1974,43.1974,43.1249,43.1329,20300.0
2012-11-01 14:10:00,53.56,53.68,53.55,53.68,25600.0,43.1249,43.2215,43.1168,43.2215,25600.0
2012-11-01 14:15:00,53.68,53.73,53.63,53.63,59200.0,43.2215,43.2618,43.1813,43.1813,59200.0
2012-11-01 14:20:00,53.63,53.63,53.53,53.54,128000.0,43.1813,43.1813,43.1007,43.1088,128000.0
2012-11-01 14:25:00,53.54,53.55,53.42,53.42,54600.0,43.1088,43.1168,43.0122,43.0122,54600.0
2012-11-01 14:30:00,53.4,53.5,53.35,53.42,71600.0,42.9961,43.0766,42.9558,43.0122,71600.0
2012-11-01 14:35:00,53.42,53.43,53.38,53.41,13100.0,43.0122,43.0202,42.98,43.0041,13100.0
2012-11-01 14:40:00,53.42,53.46,53.41,53.44,25200.0,43.0122,43.0444,43.0041,43.0283,25200.0
2012-11-01 14:45:00,53.44,53.45,53.39,53.43,19000.0,43.0283,43.0363,42.988,43.0202,19000.0
2012-11-01 14:50:00,53.43,53.43,53.39,53.39,25300.0,43.0202,43.0202,42.988,42.988,25300.0
2012-11-01 14:55:00,53.39,53.4,53.27,53.34,80600.0,42.988,42.9961,42.8914,42.9478,80600.0
2012-11-01 15:00:00,53.34,53.35,53.24,53.25,25700.0,42.9478,42.9558,42.8672,42.8753,25700.0
2012-11-01 15:05:00,53.24,53.32,53.24,53.3,38100.0,42.8672,42.9317,42.8672,42.9155,38100.0
2012-11-01 15:10:00,53.29,53.29,53.25,53.27,39700.0,42.9075,42.9075,42.8753,42.8914,39700.0
2012-11-01 15:15:00,53.26,53.32,53.26,53.31,33600.0,42.8833,42.9317,42.8833,42.9236,33600.0
2012-11-01 15:20:00,53.31,53.31,53.27,53.27,20100.0,42.9236,42.9236,42.8914,42.8914,20100.0
2012-11-01 15:25:00,53.28,53.32,53.27,53.3,32400.0,42.8994,42.9317,42.8914,42.9155,32400.0
2012-11-01 15:30:00,53.29,53.32,53.28,53.32,26000.0,42.9075,42.9317,42.8994,42.9317,26000.0
2012-11-01 15:35:00,53.31,53.32,53.25,53.26,30800.0,42.9236,42.9317,42.8753,42.8833,30800.0
2012-11-01 15:40:00,53.25,53.31,53.25,53.3,39000.0,42.8753,42.9236,42.8753,42.9155,39000.0
2012-11-01 15:45:00,53.31,53.34,53.29,53.32,64200.0,42.9236,42.9478,42.9075,42.9317,64200.0
2012-11-01 15:50:00,53.32,53.34,53.24,53.26,87200.0,42.9317,42.9478,42.8672,42.8833,87200.0
2012-11-01 15:55:00,53.26,53.31,53.25,53.31,72600.0,42.8833,42.9236,42.8753,42.9236,72600.0
2012-11-02 09:30:00,53.65,53.65,53.09,53.18,33400.0,43.1974,43.1974,42.7465,42.8189,33400.0
2012-11-02 09:35:00,53.16,53.37,53.16,53.33,13100.0,42.8028,42.9719,42.8028,42.9397,13100.0
2012-11-02 09:40:00,53.38,53.38,53.22,53.33,19100.0,42.98,42.98,42.8511,42.9397,19100.0
2012-11-02 09:45:00,53.36,53.39,53.27,53.33,20300.0,42.9639,42.988,42.8914,42.9397,20300.0
2012-11-02 09:50:00,53.33,53.37,53.26,53.3,29900.0,42.9397,42.9719,42.8833,42.9155,29900.0
2012-11-02 09:55:00,53.3,53.3,53.13,53.14,26500.0,42.9155,42.9155,42.7787,42.7867,26500.0
2012-11-02 10:00:00,53.14,53.16,53.06,53.09,22000.0,42.7867,42.8028,42.7223,42.7465,22000.0
2012-11-02 10:05:00,53.08,53.14,52.99,53.02,17600.0,42.7384,42.7867,42.6659,42.6901,17600.0
2012-11-02 10:10:00,53.04,53.13,52.96,52.96,17200.0,42.7062,42.7787,42.6418,42.6418,17200.0
2012-11-02 10:15:00,52.96,52.97,52.87,52.92,27900.0,42.6418,42.6498,42.5693,42.6096,27900.0
2012-11-02 10:20:00,52.91,52.91,52.82,52.89,16500.0,42.6015,42.6015,42.5291,42.5854,16500.0
2012-11-02 10:25:00,52.9,52.92,52.78,52.81,21000.0,42.5935,42.6096,42.4969,42.521,21000.0
2012-11-02 10:30:00,52.81,52.88,52.78,52.86,16500.0,42.521,42.5774,42.4969,42.5613,16500.0
2012-11-02 10:35:00,52.86,52.87,52.8,52.8,10600.0,42.5613,42.5693,42.513,42.513,10600.0
2012-11-02 10:40:00,52.81,52.85,52.73,52.74,23000.0,42.521,42.5532,42.4566,42.4647,23000.0
2012-11-02 10:45:00,52.74,52.87,52.71,52.87,21700.0,42.4647,42.5693,42.4405,42.5693,21700.0
2012-11-02 10:50:00,52.87,52.97,52.86,52.94,19900.0,42.5693,42.6498,42.5613,42.6257,19900.0
2012-11-02 10:55:00,52.94,52.95,52.89,52.92,18400.0,42.6257,42.6337,42.5854,42.6096,18400.0
2012-11-02 11:00:00,52.92,52.92,52.83,52.88,15200.0,42.6096,42.6096,42.5371,42.5774,15200.0
2012-11-02 11:05:00,52.86,52.94,52.85,52.93,10500.0,42.5613,42.6257,42.5532,42.6176,10500.0
2012-11-02 11:10:00,52.93,53.01,52.9,52.98,14800.0,42.6176,42.682,42.5935,42.6579,14800.0
2012-11-02 11:15:00,52.99,52.99,52.88,52.91,24600.0,42.6659,42.6659,42.5774,42.6015,24600.0
2012-11-02 11:20:00,52.9,52.97,52.86,52.92,19700.0,42.5935,42.6498,42.5613,42.6096,19700.0
2012-11-02 11:25:00,52.93,53.03,52.92,53.02,11900.0,42.6176,42.6982,42.6096,42.6901,11900.0
2012-11-02 11:30:00,53.02,53.04,52.94,53.01,14400.0,42.6901,42.7062,42.6257,42.682,14400.0
2012-11-02 11:35:00,53.02,53.04,52.97,52.99,24300.0,42.6901,42.7062,42.6498,42.6659,24300.0
2012-11-02 11:40:00,52.98,53.0,52.97,53.0,17000.0,42.6579,42.674,42.6498,42.674,17000.0
2012-11-02 11:45:00,52.99,53.0,52.97,52.99,18600.0,42.6659,42.674,42.6498,42.6659,18600.0
2012-11-02 11:50:00,52.99,53.01,52.98,52.99,28400.0,42.6659,42.682,42.6579,42.6659,28400.0
2012-11-02 11:55:00,52.99,53.0,52.98,52.98,10800.0,42.6659,42.674,42.6579,42.6579,10800.0
2012-11-02 12:00:00,52.99,53.02,52.98,52.99,18800.0,42.6659,42.6901,42.6579,42.6659,18800.0
2012-11-02 12:05:00,52.99,53.05,52.99,53.05,17300.0,42.6659,42.7143,42.6659,42.7143,17300.0
2012-11-02 12:10:00,53.04,53.05,53.03,53.03,16700.0,42.7062,42.7143,42.6982,42.6982,16700.0
2012-11-02 12:15:00,53.03,53.03,52.99,53.0,31300.0,42.6982,42.6982,42.6659,42.674,31300.0
2012-11-02 12:20:00,53.0,53.03,52.99,53.0,23000.0,42.674,42.6982,42.6659,42.674,23000.0
2012-11-02 12:25:00,53.01,53.01,52.98,52.99,17300.0,42.682,42.682,42.6579,42.6659,17300.0
2012-11-02 12:30:00,53.0,53.01,52.99,53.01,6200.0,42.674,42.682,42.6659,42.682,6200.0
2012-11-02 12:35:00,53.01,53.09,53.0,53.09,9500.0,42.682,42.7465,42.674,42.7465,9500.0
2012-11-02 12:40:00,53.1,53.13,53.09,53.1,18400.0,42.7545,42.7787,42.7465,42.7545,18400.0
2012-11-02 12:45:00,53.09,53.09,53.06,53.07,8500.0,42.7465,42.7465,42.7223,42.7304,8500.0
2012-11-02 12:50:00,53.06,53.07,52.99,53.0,60300.0,42.7223,42.7304,42.6659,42.674,60300.0
2012-11-02 12:55:00,53.0,53.0,52.97,52.98,6500.0,42.674,42.674,42.6498,42.6579,6500.0
2012-11-02 13:00:00,52.99,53.02,52.99,53.01,5900.0,42.6659,42.6901,42.6659,42.682,5900.0
2012-11-02 13:05:00,53.02,53.02,52.99,53.0,6600.0,42.6901,42.6901,42.6659,42.674,6600.0
2012-11-02 13:10:00,53.0,53.01,52.99,53.0,6400.0,42.674,42.682,42.6659,42.674,6400.0
2012-11-02 13:15:00,53.0,53.02,52.97,53.0,9700.0,42.674,42.6901,42.6498,42.674,9700.0
2012-11-02 13:20:00,52.99,53.02,52.97,53.0,8500.0,42.6659,42.6901,42.6498,42.674,8500.0
2012-11-02 13:25:00,53.0,53.02,52.98,53.0,9600.0,42.674,42.6901,42.6579,42.674,9600.0
2012-11-02 13:30:00,53.0,53.02,52.98,53.02,9600.0,42.674,42.6901,42.6579,42.6901,9600.0
2012-11-02 13:35:00,53.02,53.02,52.97,52.98,16500.0,42.6901,42.6901,42.6498,42.6579,16500.0
2012-11-02 13:40:00,52.97,52.99,52.94,52.98,12000.0,42.6498,42.6659,42.6257,42.6579,12000.0
2012-11-02 13:45:00,52.99,52.99,52.94,52.94,8500.0,42.6659,42.6659,42.6257,42.6257,8500.0
2012-11-02 13:50:00,52.95,52.95,52.85,52.87,16000.0,42.6337,42.6337,42.5532,42.5693,16000.0
2012-11-02 13:55:00,52.87,52.91,52.86,52.89,8200.0,42.5693,42.6015,42.5613,42.5854,8200.0
2012-11-02 14:00:00,52.89,52.9,52.84,52.85,211800.0,42.5854,42.5935,42.5452,42.5532,211800.0
2012-11-02 14:05:00,52.85,52.92,52.85,52.9,9700.0,42.5532,42.6096,42.5532,42.5935,9700.0
2012-11-02 14:10:00,52.89,52.89,52.87,52.87,6200.0,42.5854,42.5854,42.5693,42.5693,6200.0
2012-11-02 14:15:00,52.87,52.91,52.86,52.89,16400.0,42.5693,42.6015,42.5613,42.5854,16400.0
2012-11-02 14:20:00,52.9,52.91,52.89,52.91,23200.0,42.5935,42.6015,42.5854,42.6015,23200.0
2012-11-02 14:25:00,52.91,53.0,52.9,52.99,24500.0,42.6015,42.674,42.5935,42.6659,24500.0
2012-11-02 14:30:00,52.98,52.98,52.9,52.92,180800.0,42.6579,42.6579,42.5935,42.6096,180800.0
2012-11-02 14:35:00,52.92,52.96,52.9,52.93,30400.0,42.6096,42.6418,42.5935,42.6176,30400.0
2012-11-02 14:40:00,52.94,52.98,52.91,52.98,18400.0,42.6257,42.6579,42.6015,42.6579,18400.0
2012-11-02 14:45:00,52.99,52.99,52.9,52.95,9400.0,42.6659,42.6659,42.5935,42.6337,9400.0
2012-11-02 14:50:00,52.94,52.97,52.92,52.92,7300.0,42.6257,42.6498,42.6096,42.6096,7300.0
2012-11-02 14:55:00,52.92,52.92,52.87,52.87,7300.0,42.6096,42.6096,42.5693,42.5693,7300.0
2012-11-02 15:00:00,52.88,52.96,52.88,52.94,17700.0,42.5774,42.6418,42.5774,42.6257,17700.0
2012-11-02 15:05:00,52.95,52.95,52.87,52.89,21000.0,42.6337,42.6337,42.5693,42.5854,21000.0
2012-11-02 15:10:00,52.89,52.91,52.85,52.85,11100.0,42.5854,42.6015,42.5532,42.5532,11100.0
2012-11-02 15:15:00,52.85,52.89,52.82,52.87,25400.0,42.5532,42.5854,42.5291,42.5693,25400.0
2012-11-02 15:20:00,52.86,52.9,52.85,52.88,20500.0,42.5613,42.5935,42.5532,42.5774,20500.0
2012-11-02 15:25:00,52.87,52.95,52.87,52.93,22200.0,42.5693,42.6337,42.5693,42.6176,22200.0
2012-11-02 15:30:00,52.93,52.94,52.8,52.88,54700.0,42.6176,42.6257,42.513,42.5774,54700.0
2012-11-02 15:35:00,52.88,52.92,52.86,52.92,43400.0,42.5774,42.6096,42.5613,42.6096,43400.0
2012-11-02 15:40:00,52.91,53.0,52.91,53.0,48700.0,42.6015,42.674,42.6015,42.674,48700.0
2012-11-02 15:45:00,53.0,53.0,52.84,52.85,55700.0,42.674,42.674,42.5452,42.5532,55700.0
2012-11-02 15:50:00,52.86,52.92,52.86,52.9,39400.0,42.5613,42.6096,42.5613,42.5935,39400.0
2012-11-02 15:55:00,52.9,52.93,52.87,52.9,139200.0,42.5935,42.6176,42.5693,42.5935,139200.0
2012-11-05 09:30:00,52.72,53.17,52.65,53.07,61600.0,42.4485,42.8109,42.3922,42.7304,61600.0
2012-11-05 09:35:00,53.1,53.11,52.82,52.95,40900.0,42.7545,42.7626,42.5291,42.6337,40900.0
2012-11-05 09:40:00,52.94,53.04,52.73,53.01,40000.0,42.6257,42.7062,42.4566,42.682,40000.0
2012-11-05 09:45:00,53.02,53.09,52.95,53.09,21800.0,42.6901,42.7465,42.6337,42.7465,21800.0
2012-11-05 09:50:00,53.09,53.29,53.09,53.26,15200.0,42.7465,42.9075,42.7465,42.8833,15200.0
2012-11-05 09:55:00,53.27,53.32,53.22,53.26,13500.0,42.8914,42.9317,42.8511,42.8833,13500.0
2012-11-05 10:00:00,53.28,53.32,53.22,53.3,27500.0,42.8994,42.9317,42.8511,42.9155,27500.0
2012-11-05 10:05:00,53.29,53.29,53.2,53.2,16900.0,42.9075,42.9075,42.835,42.835,16900.0
2012-11-05 10:10:00,53.21,53.35,53.21,53.31,18600.0,42.8431,42.9558,42.8431,42.9236,18600.0
2012-11-05 10:15:00,53.31,53.32,53.19,53.25,28900.0,42.9236,42.9317,42.827,42.8753,28900.0
2012-11-05 10:20:00,53.25,53.36,53.22,53.3,25600.0,42.8753,42.9639,42.8511,42.9155,25600.0
2012-11-05 10:25:00,53.3,53.36,53.29,53.33,11700.0,42.9155,42.9639,42.9075,42.9397,11700.0
2012-11-05 10:30:00,53.33,53.44,53.31,53.4,14800.0,42.9397,43.0283,42.9236,42.9961,14800.0
2012-11-05 10:35:00,53.4,53.44,53.36,53.44,9400.0,42.9961,43.0283,42.9639,43.0283,9400.0
2012-11-05 10:40:00,53.43,53.46,53.39,53.43,15200.0,43.0202,43.0444,42.988,43.0202,15200.0
2012-11-05 10:45:00,53.44,53.47,53.42,53.47,11500.0,43.0283,43.0524,43.0122,43.0524,11500.0
2012-11-05 10:50:00,53.47,53.52,53.45,53.5,15300.0,43.0524,43.0927,43.0363,43.0766,15300.0
2012-11-05 10:55:00,53.5,53.51,53.45,53.48,26600.0,43.0766,43.0846,43.0363,43.0605,26600.0
2012-11-05 11:00:00,53.48,53.49,53.44,53.46,14300.0,43.0605,43.0685,43.0283,43.0444,14300.0
2012-11-05 11:05:00,53.47,53.5,53.46,53.46,14600.0,43.0524,43.0766,43.0444,43.0444,14600.0
2012-11-05 11:10:00,53.48,53.5,53.47,53.47,10000.0,43.0605,43.0766,43.0524,43.0524,10000.0
2012-11-05 11:15:00,53.48,53.51,53.47,53.48,22300.0,43.0605,43.0846,43.0524,43.0605,22300.0
2012-11-05 11:20:00,53.47,53.48,53.41,53.44,19700.0,43.0524,43.0605,43.0041,43.0283,19700.0
2012-11-05 11:25:00,53.43,53.43,53.32,53.34,17400.0,43.0202,43.0202,42.9317,42.9478,17400.0
2012-11-05 11:30:00,53.36,53.36,53.28,53.31,24700.0,42.9639,42.9639,42.8994,42.9236,24700.0
2012-11-05 11:35:00,53.3,53.36,53.3,53.36,22700.0,42.9155,42.9639,42.9155,42.9639,22700.0
2012-11-05 11:40:00,53.36,53.41,53.36,53.41,11400.0,42.9639,43.0041,42.9639,43.0041,11400.0
2012-11-05 11:45:00,53.42,53.42,53.37,53.38,16900.0,43.0122,43.0122,42.9719,42.98,16900.0
2012-11-05 11:50:00,53.37,53.42,53.37,53.38,17900.0,42.9719,43.0122,42.9719,42.98,17900.0
2012-11-05 11:55:00,53.38,53.41,53.35,53.39,15600.0,42.98,43.0041,42.9558,42.988,15600.0
2012-11-05 12:00:00,53.39,53.4,53.34,53.39,17900.0,42.988,42.9961,42.9478,42.988,17900.0
2012-11-05 12:05:00,53.39,53.4,53.38,53.4,4900.0,42.988,42.9961,42.98,42.9961,4900.0
2012-11-05 12:10:00,53.4,53.42,53.38,53.41,17300.0,42.9961,43.0122,42.98,43.0041,17300.0
2012-11-05 12:15:00,53.41,53.42,53.4,53.41,8200.0,43.0041,43.0122,42.9961,43.0041,8200.0
2012-11-05 12:20:00,53.42,53.44,53.39,53.4,12100.0,43.0122,43.0283,42.988,42.9961,12100.0
2012-11-05 12:25:00,53.4,53.43,53.4,53.43,11200.0,42.9961,43.0202,42.9961,43.0202,11200.0
2012-11-05 12:30:00,53.42,53.44,53.4,53.41,15000.0,43.0122,43.0283,42.9961,43.0041,15000.0
2012-11-05 12:35:00,53.42,53.45,53.42,53.45,6600.0,43.0122,43.0363,43.0122,43.0363,6600.0
2012-11-05 12:40:00,53.44,53.45,53.36,53.38,18600.0,43.0283,43.0363,42.9639,42.98,18600.0
2012-11-05 12:45:00,53.39,53.41,53.37,53.37,10800.0,42.988,43.0041,42.9719,42.9719,10800.0
2012-11-05 12:50:00,53.38,53.39,53.35,53.36,10700.0,42.98,42.988,42.9558,42.9639,10700.0
2012-11-05 12:55:00,53.35,53.36,53.31,53.35,15800.0,42.9558,42.9639,42.9236,42.9558,15800.0
2012-11-05 13:00:00,53.34,53.36,53.31,53.33,16200.0,42.9478,42.9639,42.9236,42.9397,16200.0
2012-11-05 13:05:00,53.33,53.39,53.32,53.38,13100.0,42.9397,42.988,42.9317,42.98,13100.0
2012-11-05 13:10:00,53.39,53.43,53.38,53.38,9200.0,42.988,43.0202,42.98,42.98,9200.0
2012-11-05 13:15:00,53.37,53.42,53.37,53.4,11500.0,42.9719,43.0122,42.9719,42.9961,11500.0
2012-11-05 13:20:00,53.4,53.41,53.38,53.41,10600.0,42.9961,43.0041,42.98,43.0041,10600.0
2012-11-05 13:25:00,53.41,53.43,53.38,53.4,15900.0,43.0041,43.0202,42.98,42.9961,15900.0
2012-11-05 13:30:00,53.39,53.42,53.39,53.41,8600.0,42.988,43.0122,42.988,43.0041,8600.0
2012-11-05 13:35:00,53.41,53.44,53.41,53.42,7200.0,43.0041,43.0283,43.0041,43.0122,7200.0
2012-11-05 13:40:00,53.42,53.42,53.4,53.4,6800.0,43.0122,43.0122,42.9961,42.9961,6800.0
2012-11-05 13:45:00,53.4,53.42,53.37,53.37,13300.0,42.9961,43.0122,42.9719,42.9719,13300.0
2012-11-05 13:50:00,53.38,53.41,53.37,53.41,11400.0,42.98,43.0041,42.9719,43.0041,11400.0
2012-11-05 13:55:00,53.41,53.42,53.4,53.4,4600.0,43.0041,43.0122,42.9961,42.9961,4600.0
2012-11-05 14:00:00,53.41,53.43,53.38,53.43,20100.0,43.0041,43.0202,42.98,43.0202,20100.0
2012-11-05 14:05:00,53.43,53.44,53.35,53.36,17600.0,43.0202,43.0283,42.9558,42.9639,17600.0
2012-11-05 14:10:00,53.36,53.36,53.24,53.25,14600.0,42.9639,42.9639,42.8672,42.8753,14600.0
2012-11-05 14:15:00,53.26,53.35,53.24,53.34,18600.0,42.8833,42.9558,42.8672,42.9478,18600.0
2012-11-05 14:20:00,53.34,53.42,53.33,53.42,20300.0,42.9478,43.0122,42.9397,43.0122,20300.0
2012-11-05 14:25:00,53.42,53.45,53.42,53.45,11500.0,43.0122,43.0363,43.0122,43.0363,11500.0
2012-11-05 14:30:00,53.45,53.48,53.45,53.48,12000.0,43.0363,43.0605,43.0363,43.0605,12000.0
2012-11-05 14:35:00,53.48,53.49,53.44,53.45,10900.0,43.0605,43.0685,43.0283,43.0363,10900.0
2012-11-05 14:40:00,53.45,53.49,53.44,53.48,14300.0,43.0363,43.0685,43.0283,43.0605,14300.0
2012-11-05 14:45:00,53.48,53.5,53.47,53.48,14200.0,43.0605,43.0766,43.0524,43.0605,14200.0
2012-11-05 14:50:00,53.48,53.5,53.46,53.46,14800.0,43.0605,43.0766,43.0444,43.0444,14800.0
2012-11-05 14:55:00,53.47,53.49,53.46,53.46,10900.0,43.0524,43.0685,43.0444,43.0444,10900.0
2012-11-05 15:00:00,53.46,53.47,53.41,53.43,10800.0,43.0444,43.0524,43.0041,43.0202,10800.0
2012-11-05 15:05:00,53.44,53.44,53.37,53.38,12600.0,43.0283,43.0283,42.9719,42.98,12600.0
2012-11-05 15:10:00,53.37,53.39,53.34,53.38,19100.0,42.9719,42.988,42.9478,42.98,19100.0
2012-11-05 15:15:00,53.37,53.38,53.36,53.36,10300.0,42.9719,42.98,42.9639,42.9639,10300.0
2012-11-05 15:20:00,53.35,53.38,53.35,53.37,11500.0,42.9558,42.98,42.9558,42.9719,11500.0
2012-11-05 15:25:00,53.37,53.38,53.33,53.33,14100.0,42.9719,42.98,42.9397,42.9397,14100.0
2012-11-05 15:30:00,53.33,53.37,53.33,53.35,25300.0,42.9397,42.9719,42.9397,42.9558,25300.0
2012-11-05 15:35:00,53.35,53.43,53.35,53.42,28100.0,42.9558,43.0202,42.9558,43.0122,28100.0
2012-11-05 15:40:00,53.42,53.5,53.42,53.5,31300.0,43.0122,43.0766,43.0122,43.0766,31300.0
2012-11-05 15:45:00,53.5,53.53,53.47,53.47,40600.0,43.0766,43.1007,43.0524,43.0524,40600.0
2012-11-05 15:50:00,53.47,53.49,53.44,53.45,44800.0,43.0524,43.0685,43.0283,43.0363,44800.0
2012-11-05 15:55:00,53.44,53.45,53.32,53.35,79500.0,43.0283,43.0363,42.9317,42.9558,79500.0
2012-11-06 09:30:00,53.2,53.48,53.2,53.45,45800.0,42.835,43.0605,42.835,43.0363,45800.0
2012-11-06 09:35:00,53.47,53.55,53.45,53.54,16100.0,43.0524,43.1168,43.0363,43.1088,16100.0
2012-11-06 09:40:00,53.54,53.64,53.46,53.48,21600.0,43.1088,43.1893,43.0444,43.0605,21600.0
2012-11-06 09:45:00,53.49,53.61,53.48,53.52,17500.0,43.0685,43.1651,43.0605,43.0927,17500.0
2012-11-06 09:50:00,53.52,53.7,53.5,53.69,22700.0,43.0927,43.2376,43.0766,43.2296,22700.0
2012-11-06 09:55:00,53.7,53.85,53.67,53.85,28000.0,43.2376,43.3584,43.2135,43.3584,28000.0
2012-11-06 10:00:00,53.85,53.87,53.74,53.87,13500.0,43.3584,43.3745,43.2698,43.3745,13500.0
2012-11-06 10:05:00,53.86,53.88,53.7,53.73,17600.0,43.3664,43.3825,43.2376,43.2618,17600.0
2012-11-06 10:10:00,53.74,53.8,53.72,53.73,10700.0,43.2698,43.3181,43.2537,43.2618,10700.0
2012-11-06 10:15:00,53.72,53.72,53.62,53.62,6200.0,43.2537,43.2537,43.1732,43.1732,6200.0
2012-11-06 10:20:00,53.61,53.64,53.57,53.64,11800.0,43.1651,43.1893,43.1329,43.1893,11800.0
2012-11-06 10:25:00,53.63,53.65,53.53,53.56,8100.0,43.1813,43.1974,43.1007,43.1249,8100.0
2012-11-06 10:30:00,53.56,53.58,53.52,53.58,12100.0,43.1249,43.141,43.0927,43.141,12100.0
2012-11-06 10:35:00,53.56,53.59,53.54,53.58,14100.0,43.1249,43.149,43.1088,43.141,14100.0
2012-11-06 10:40:00,53.59,53.63,53.55,53.61,11000.0,43.149,43.1813,43.1168,43.1651,11000.0
2012-11-06 10:45:00,53.62,53.67,53.62,53.65,6600.0,43.1732,43.2135,43.1732,43.1974,6600.0
2012-11-06 10:50:00,53.64,53.65,53.59,53.61,5400.0,43.1893,43.1974,43.149,43.1651,5400.0
2012-11-06 10:55:00,53.6,53.64,53.6,53.61,9500.0,43.1571,43.1893,43.1571,43.1651,9500.0
2012-11-06 11:00:00,53.61,53.67,53.6,53.65,6100.0,43.1651,43.2135,43.1571,43.1974,6100.0
2012-11-06 11:05:00,53.66,53.69,53.65,53.69,9800.0,43.2054,43.2296,43.1974,43.2296,9800.0
2012-11-06 11:10:00,53.69,53.7,53.65,53.67,6800.0,43.2296,43.2376,43.1974,43.2135,6800.0
2012-11-06 11:15:00,53.68,53.71,53.67,53.7,10600.0,43.2215,43.2457,43.2135,43.2376,10600.0
2012-11-06 11:20:00,53.7,53.71,53.64,53.68,15900.0,43.2376,43.2457,43.1893,43.2215,15900.0
2012-11-06 11:25:00,53.69,53.69,53.67,53.69,2900.0,43.2296,43.2296,43.2135,43.2296,2900.0
2012-11-06 11:30:00,53.69,53.76,53.69,53.73,11100.0,43.2296,43.2859,43.2296,43.2618,11100.0
2012-11-06 11:35:00,53.71,53.87,53.69,53.82,24600.0,43.2457,43.3745,43.2296,43.3342,24600.0
2012-11-06 11:40:00,53.82,53.87,53.81,53.85,14500.0,43.3342,43.3745,43.3262,43.3584,14500.0
2012-11-06 11:45:00,53.86,53.88,53.83,53.87,11800.0,43.3664,43.3825,43.3423,43.3745,11800.0
2012-11-06 11:50:00,53.87,53.89,53.86,53.88,11000.0,43.3745,43.3906,43.3664,43.3825,11000.0
2012-11-06 11:55:00,53.88,53.91,53.88,53.9,12300.0,43.3825,43.4067,43.3825,43.3986,12300.0
2012-11-06 12:00:00,53.88,53.99,53.88,53.98,23600.0,43.3825,43.4711,43.3825,43.4631,23600.0
2012-11-06 12:05:00,53.97,53.97,53.88,53.89,7500.0,43.455,43.455,43.3825,43.3906,7500.0
2012-11-06 12:10:00,53.9,53.92,53.88,53.89,3800.0,43.3986,43.4148,43.3825,43.3906,3800.0
2012-11-06 12:15:00,53.91,53.91,53.88,53.88,7900.0,43.4067,43.4067,43.3825,43.3825,7900.0
2012-11-06 12:20:00,53.88,53.91,53.87,53.88,4800.0,43.3825,43.4067,43.3745,43.3825,4800.0
2012-11-06 12:25:00,53.88,53.89,53.87,53.88,11400.0,43.3825,43.3906,43.3745,43.3825,11400.0
2012-11-06 12:30:00,53.88,53.9,53.86,53.89,7000.0,43.3825,43.3986,43.3664,43.3906,7000.0
2012-11-06 12:35:00,53.89,53.89,53.82,53.82,9900.0,43.3906,43.3906,43.3342,43.3342,9900.0
2012-11-06 12:40:00,53.81,53.83,53.77,53.78,11600.0,43.3262,43.3423,43.294,43.302,11600.0
2012-11-06 12:45:00,53.76,53.77,53.69,53.7,16700.0,43.2859,43.294,43.2296,43.2376,16700.0
2012-11-06 12:50:00,53.7,53.75,53.7,53.73,9300.0,43.2376,43.2779,43.2376,43.2618,9300.0
2012-11-06 12:55:00,53.71,53.74,53.69,53.7,3500.0,43.2457,43.2698,43.2296,43.2376,3500.0
2012-11-06 13:00:00,53.71,53.73,53.69,53.71,6400.0,43.2457,43.2618,43.2296,43.2457,6400.0
2012-11-06 13:05:00,53.71,53.77,53.68,53.72,38000.0,43.2457,43.294,43.2215,43.2537,38000.0
2012-11-06 13:10:00,53.71,53.78,53.68,53.78,6400.0,43.2457,43.302,43.2215,43.302,6400.0
2012-11-06 13:15:00,53.77,53.77,53.71,53.74,9400.0,43.294,43.294,43.2457,43.2698,9400.0
2012-11-06 13:20:00,53.75,53.8,53.75,53.78,11100.0,43.2779,43.3181,43.2779,43.302,11100.0
2012-11-06 13:25:00,53.77,53.82,53.77,53.79,6300.0,43.294,43.3342,43.294,43.3101,6300.0
2012-11-06 13:30:00,53.79,53.82,53.79,53.81,8300.0,43.3101,43.3342,43.3101,43.3262,8300.0
2012-11-06 13:35:00,53.8,53.83,53.78,53.79,16600.0,43.3181,43.3423,43.302,43.3101,16600.0
2012-11-06 13:40:00,53.79,53.79,53.78,53.78,5400.0,43.3101,43.3101,43.302,43.302,5400.0
2012-11-06 13:45:00,53.79,53.84,53.78,53.82,23400.0,43.3101,43.3503,43.302,43.3342,23400.0
2012-11-06 13:50:00,53.82,53.86,53.8,53.84,9800.0,43.3342,43.3664,43.3181,43.3503,9800.0
2012-11-06 13:55:00,53.84,53.85,53.81,53.83,12900.0,43.3503,43.3584,43.3262,43.3423,12900.0
2012-11-06 14:00:00,53.83,53.85,53.82,53.82,4300.0,43.3423,43.3584,43.3342,43.3342,4300.0
2012-11-06 14:05:00,53.82,53.83,53.8,53.82,14500.0,43.3342,43.3423,43.3181,43.3342,14500.0
2012-11-06 14:10:00,53.81,53.84,53.8,53.83,10400.0,43.3262,43.3503,43.3181,43.3423,10400.0
2012-11-06 14:15:00,53.84,53.86,53.83,53.85,7300.0,43.3503,43.3664,43.3423,43.3584,7300.0
2012-11-06 14:20:00,53.84,53.85,53.83,53.83,8200.0,43.3503,43.3584,43.3423,43.3423,8200.0
2012-11-06 14:25:00,53.83,53.84,53.82,53.83,8500.0,43.3423,43.3503,43.3342,43.3423,8500.0
2012-11-06 14:30:00,53.83,53.87,53.83,53.87,12000.0,43.3423,43.3745,43.3423,43.3745,12000.0
2012-11-06 14:35:00,53.87,53.93,53.87,53.9,11300.0,43.3745,43.4228,43.3745,43.3986,11300.0
2012-11-06 14:40:00,53.91,53.94,53.9,53.93,14500.0,43.4067,43.4309,43.3986,43.4228,14500.0
2012-11-06 14:45:00,53.92,53.93,53.88,53.9,8900.0,43.4148,43.4228,43.3825,43.3986,8900.0
2012-11-06 14:50:00,53.89,53.9,53.82,53.83,16900.0,43.3906,43.3986,43.3342,43.3423,16900.0
2012-11-06 14:55:00,53.83,53.86,53.82,53.82,15300.0,43.3423,43.3664,43.3342,43.3342,15300.0
2012-11-06 15:00:00,53.82,53.85,53.81,53.85,29700.0,43.3342,43.3584,43.3262,43.3584,29700.0
2012-11-06 15:05:00,53.85,53.87,53.83,53.85,20200.0,43.3584,43.3745,43.3423,43.3584,20200.0
2012-11-06 15:10:00,53.84,53.84,53.82,53.83,14500.0,43.3503,43.3503,43.3342,43.3423,14500.0
2012-11-06 15:15:00,53.83,53.85,53.79,53.81,26100.0,43.3423,43.3584,43.3101,43.3262,26100.0
2012-11-06 15:20:00,53.81,53.87,53.81,53.87,36900.0,43.3262,43.3745,43.3262,43.3745,36900.0
2012-11-06 15:25:00,53.85,53.86,53.8,53.86,42100.0,43.3584,43.3664,43.3181,43.3664,42100.0
2012-11-06 15:30:00,53.85,53.86,53.83,53.84,35600.0,43.3584,43.3664,43.3423,43.3503,35600.0
2012-11-06 15:35:00,53.84,53.85,53.82,53.85,34200.0,43.3503,43.3584,43.3342,43.3584,34200.0
2012-11-06 15:40:00,53.85,53.86,53.8,53.83,39900.0,43.3584,43.3664,43.3181,43.3423,39900.0
2012-11-06 15:45:00,53.84,53.89,53.79,53.88,61400.0,43.3503,43.3906,43.3101,43.3825,61400.0
2012-11-06 15:50:00,53.89,53.89,53.83,53.84,58300.0,43.3906,43.3906,43.3423,43.3503,58300.0
2012-11-06 15:55:00,53.84,53.94,53.81,53.93,256400.0,43.3503,43.4309,43.3262,43.4228,256400.0
2012-11-07 09:30:00,53.45,53.63,53.34,53.63,29200.0,43.0363,43.1813,42.9478,43.1813,29200.0
2012-11-07 09:35:00,53.6,53.8,53.51,53.8,21100.0,43.1571,43.3181,43.0846,43.3181,21100.0
2012-11-07 09:40:00,53.76,53.78,53.58,53.58,14800.0,43.2859,43.302,43.141,43.141,14800.0
2012-11-07 09:45:00,53.54,53.77,53.46,53.68,26300.0,43.1088,43.294,43.0444,43.2215,26300.0
2012-11-07 09:50:00,53.66,53.71,53.56,53.57,19100.0,43.2054,43.2457,43.1249,43.1329,19100.0
2012-11-07 09:55:00,53.55,53.56,53.37,53.49,28400.0,43.1168,43.1249,42.9719,43.0685,28400.0
2012-11-07 10:00:00,53.46,53.49,53.36,53.41,15100.0,43.0444,43.0685,42.9639,43.0041,15100.0
2012-11-07 10:05:00,53.4,53.5,53.39,53.5,18200.0,42.9961,43.0766,42.988,43.0766,18200.0
2012-11-07 10:10:00,53.5,53.5,53.37,53.38,38600.0,43.0766,43.0766,42.9719,42.98,38600.0
2012-11-07 10:15:00,53.39,53.4,53.25,53.26,41000.0,42.988,42.9961,42.8753,42.8833,41000.0
2012-11-07 10:20:00,53.24,53.27,53.11,53.18,32400.0,42.8672,42.8914,42.7626,42.8189,32400.0
2012-11-07 10:25:00,53.18,53.21,53.08,53.17,56100.0,42.8189,42.8431,42.7384,42.8109,56100.0
2012-11-07 10:30:00,53.16,53.31,53.15,53.22,46200.0,42.8028,42.9236,42.7948,42.8511,46200.0
2012-11-07 10:35:00,53.22,53.25,53.12,53.25,36000.0,42.8511,42.8753,42.7706,42.8753,36000.0
2012-11-07 10:40:00,53.27,53.31,53.23,53.27,20200.0,42.8914,42.9236,42.8592,42.8914,20200.0
2012-11-07 10:45:00,53.27,53.33,53.2,53.2,26800.0,42.8914,42.9397,42.835,42.835,26800.0
2012-11-07 10:50:00,53.21,53.23,53.13,53.13,22700.0,42.8431,42.8592,42.7787,42.7787,22700.0
2012-11-07 10:55:00,53.15,53.17,53.08,53.08,24500.0,42.7948,42.8109,42.7384,42.7384,24500.0
2012-11-07 11:00:00,53.08,53.13,53.08,53.1,12100.0,42.7384,42.7787,42.7384,42.7545,12100.0
2012-11-07 11:05:00,53.1,53.12,53.07,53.1,21500.0,42.7545,42.7706,42.7304,42.7545,21500.0
2012-11-07 11:10:00,53.09,53.17,53.08,53.17,18300.0,42.7465,42.8109,42.7384,42.8109,18300.0
2012-11-07 11:15:00,53.16,53.2,53.15,53.16,20000.0,42.8028,42.835,42.7948,42.8028,20000.0
2012-11-07 11:20:00,53.16,53.18,53.07,53.11,17000.0,42.8028,42.8189,42.7304,42.7626,17000.0
2012-11-07 11:25:00,53.09,53.1,52.93,52.96,27700.0,42.7465,42.7545,42.6176,42.6418,27700.0
2012-11-07 11:30:00,52.96,52.96,52.82,52.93,37200.0,42.6418,42.6418,42.5291,42.6176,37200.0
2012-11-07 11:35:00,52.92,53.02,52.89,53.01,10700.0,42.6096,42.6901,42.5854,42.682,10700.0
2012-11-07 11:40:00,53.0,53.05,52.98,53.02,9700.0,42.674,42.7143,42.6579,42.6901,9700.0
2012-11-07 11:45:00,53.01,53.12,52.98,53.12,12700.0,42.682,42.7706,42.6579,42.7706,12700.0
2012-11-07 11:50:00,53.12,53.14,53.06,53.11,25500.0,42.7706,42.7867,42.7223,42.7626,25500.0
2012-11-07 11:55:00,53.11,53.23,53.11,53.2,17700.0,42.7626,42.8592,42.7626,42.835,17700.0
2012-11-07 12:00:00,53.21,53.24,53.18,53.21,15500.0,42.8431,42.8672,42.8189,42.8431,15500.0
2012-11-07 12:05:00,53.21,53.21,53.15,53.17,12600.0,42.8431,42.8431,42.7948,42.8109,12600.0
2012-11-07 12:10:00,53.17,53.19,53.16,53.18,10600.0,42.8109,42.827,42.8028,42.8189,10600.0
2012-11-07 12:15:00,53.18,53.27,53.17,53.25,15400.0,42.8189,42.8914,42.8109,42.8753,15400.0
2012-11-07 12:20:00,53.24,53.27,53.22,53.26,21300.0,42.8672,42.8914,42.8511,42.8833,21300.0
2012-11-07 12:25:00,53.25,53.33,53.24,53.29,9300.0,42.8753,42.9397,42.8672,42.9075,9300.0
2012-11-07 12:30:00,53.28,53.34,53.27,53.34,21000.0,42.8994,42.9478,42.8914,42.9478,21000.0
2012-11-07 12:35:00,53.33,53.35,53.29,53.32,9300.0,42.9397,42.9558,42.9075,42.9317,9300.0
2012-11-07 12:40:00,53.33,53.35,53.29,53.34,8400.0,42.9397,42.9558,42.9075,42.9478,8400.0
2012-11-07 12:45:00,53.36,53.37,53.31,53.34,14100.0,42.9639,42.9719,42.9236,42.9478,14100.0
2012-11-07 12:50:00,53.33,53.37,53.31,53.32,6400.0,42.9397,42.9719,42.9236,42.9317,6400.0
2012-11-07 12:55:00,53.32,53.35,53.28,53.35,10900.0,42.9317,42.9558,42.8994,42.9558,10900.0
2012-11-07 13:00:00,53.34,53.37,53.32,53.36,13300.0,42.9478,42.9719,42.9317,42.9639,13300.0
2012-11-07 13:05:00,53.37,53.5,53.37,53.5,15300.0,42.9719,43.0766,42.9719,43.0766,15300.0
2012-11-07 13:10:00,53.49,53.54,53.49,53.51,19400.0,43.0685,43.1088,43.0685,43.0846,19400.0
2012-11-07 13:15:00,53.49,53.53,53.48,53.48,43400.0,43.0685,43.1007,43.0605,43.0605,43400.0
2012-11-07 13:20:00,53.5,53.52,53.48,53.51,10300.0,43.0766,43.0927,43.0605,43.0846,10300.0
2012-11-07 13:25:00,53.51,53.51,53.49,53.5,12500.0,43.0846,43.0846,43.0685,43.0766,12500.0
2012-11-07 13:30:00,53.5,53.56,53.5,53.5,12400.0,43.0766,43.1249,43.0766,43.0766,12400.0
2012-11-07 13:35:00,53.51,53.52,53.49,53.49,27000.0,43.0846,43.0927,43.0685,43.0685,27000.0
2012-11-07 13:40:00,53.5,53.57,53.49,53.55,29900.0,43.0766,43.1329,43.0685,43.1168,29900.0
2012-11-07 13:45:00,53.55,53.56,53.52,53.56,14100.0,43.1168,43.1249,43.0927,43.1249,14100.0
2012-11-07 13:50:00,53.55,53.64,53.55,53.6,22500.0,43.1168,43.1893,43.1168,43.1571,22500.0
2012-11-07 13:55:00,53.59,53.64,53.58,53.62,20700.0,43.149,43.1893,43.141,43.1732,20700.0
2012-11-07 14:00:00,53.61,53.65,53.59,53.62,29400.0,43.1651,43.1974,43.149,43.1732,29400.0
2012-11-07 14:05:00,53.61,53.62,53.6,53.61,31100.0,43.1651,43.1732,43.1571,43.1651,31100.0
2012-11-07 14:10:00,53.61,53.62,53.58,53.61,30500.0,43.1651,43.1732,43.141,43.1651,30500.0
2012-11-07 14:15:00,53.61,53.66,53.61,53.65,32400.0,43.1651,43.2054,43.1651,43.1974,32400.0
2012-11-07 14:20:00,53.63,53.66,53.63,53.64,9800.0,43.1813,43.2054,43.1813,43.1893,9800.0
2012-11-07 14:25:00,53.64,53.7,53.64,53.7,22600.0,43.1893,43.2376,43.1893,43.2376,22600.0
2012-11-07 14:30:00,53.69,53.7,53.62,53.65,22900.0,43.2296,43.2376,43.1732,43.1974,22900.0
2012-11-07 14:35:00,53.64,53.66,53.63,53.65,33700.0,43.1893,43.2054,43.1813,43.1974,33700.0
2012-11-07 14:40:00,53.65,53.68,53.63,53.68,19100.0,43.1974,43.2215,43.1813,43.2215,19100.0
2012-11-07 14:45:00,53.66,53.68,53.65,53.65,21100.0,43.2054,43.2215,43.1974,43.1974,21100.0
2012-11-07 14:50:00,53.67,53.69,53.63,53.64,22700.0,43.2135,43.2296,43.1813,43.1893,22700.0
2012-11-07 14:55:00,53.64,53.73,53.63,53.7,25600.0,43.1893,43.2618,43.1813,43.2376,25600.0
2012-11-07 15:00:00,53.7,53.7,53.63,53.68,41200.0,43.2376,43.2376,43.1813,43.2215,41200.0
2012-11-07 15:05:00,53.67,53.7,53.63,53.66,34700.0,43.2135,43.2376,43.1813,43.2054,34700.0
2012-11-07 15:10:00,53.67,53.73,53.65,53.67,31600.0,43.2135,43.2618,43.1974,43.2135,31600.0
2012-11-07 15:15:00,53.66,53.72,53.65,53.66,32800.0,43.2054,43.2537,43.1974,43.2054,32800.0
2012-11-07 15:20:00,53.66,53.77,53.66,53.76,24100.0,43.2054,43.294,43.2054,43.2859,24100.0
2012-11-07 15:25:00,53.74,53.8,53.72,53.78,44000.0,43.2698,43.3181,43.2537,43.302,44000.0
2012-11-07 15:30:00,53.79,53.79,53.7,53.75,32400.0,43.3101,43.3101,43.2376,43.2779,32400.0
2012-11-07 15:35:00,53.75,53.75,53.63,53.64,34100.0,43.2779,43.2779,43.1813,43.1893,34100.0
2012-11-07 15:40:00,53.64,53.72,53.64,53.69,33400.0,43.1893,43.2537,43.1893,43.2296,33400.0
2012-11-07 15:45:00,53.7,53.75,53.63,53.65,62600.0,43.2376,43.2779,43.1813,43.1974,62600.0
2012-11-07 15:50:00,53.65,53.71,53.64,53.65,46700.0,43.1974,43.2457,43.1893,43.1974,46700.0
2012-11-07 15:55:00,53.65,53.68,53.55,53.63,216900.0,43.1974,43.2215,43.1168,43.1813,216900.0
2012-11-08 09:30:00,53.6,53.8,53.6,53.69,33300.0,43.1571,43.3181,43.1571,43.2296,33300.0
2012-11-08 09:35:00,53.69,53.84,53.69,53.8,16900.0,43.2296,43.3503,43.2296,43.3181,16900.0
2012-11-08 09:40:00,53.81,53.85,53.77,53.8,7100.0,43.3262,43.3584,43.294,43.3181,7100.0
2012-11-08 09:45:00,53.8,53.88,53.8,53.85,9100.0,43.3181,43.3825,43.3181,43.3584,9100.0
2012-11-08 09:50:00,53.86,53.88,53.75,53.75,4100.0,43.3664,43.3825,43.2779,43.2779,4100.0
2012-11-08 09:55:00,53.75,53.82,53.68,53.7,11400.0,43.2779,43.3342,43.2215,43.2376,11400.0
2012-11-08 10:00:00,53.69,53.82,53.69,53.74,8700.0,43.2296,43.3342,43.2296,43.2698,8700.0
2012-11-08 10:05:00,53.74,53.8,53.7,53.78,19700.0,43.2698,43.3181,43.2376,43.302,19700.0
2012-11-08 10:10:00,53.78,53.81,53.72,53.74,20500.0,43.302,43.3262,43.2537,43.2698,20500.0
2012-11-08 10:15:00,53.75,53.86,53.75,53.85,23300.0,43.2779,43.3664,43.2779,43.3584,23300.0
2012-11-08 10:20:00,53.84,53.87,53.75,53.82,15700.0,43.3503,43.3745,43.2779,43.3342,15700.0
2012-11-08 10:25:00,53.83,53.89,53.83,53.86,42900.0,43.3423,43.3906,43.3423,43.3664,42900.0
2012-11-08 10:30:00,53.86,53.93,53.79,53.93,26500.0,43.3664,43.4228,43.3101,43.4228,26500.0
2012-11-08 10:35:00,53.9,53.96,53.89,53.95,16900.0,43.3986,43.447,43.3906,43.4389,16900.0
2012-11-08 10:40:00,53.94,53.96,53.76,53.87,20200.0,43.4309,43.447,43.2859,43.3745,20200.0
2012-11-08 10:45:00,53.87,53.92,53.74,53.78,11900.0,43.3745,43.4148,43.2698,43.302,11900.0
2012-11-08 10:50:00,53.79,53.85,53.72,53.8,10100.0,43.3101,43.3584,43.2537,43.3181,10100.0
2012-11-08 10:55:00,53.8,53.81,53.71,53.75,7200.0,43.3181,43.3262,43.2457,43.2779,7200.0
2012-11-08 11:00:00,53.76,53.81,53.64,53.73,14300.0,43.2859,43.3262,43.1893,43.2618,14300.0
2012-11-08 11:05:00,53.73,53.89,53.73,53.88,23800.0,43.2618,43.3906,43.2618,43.3825,23800.0
2012-11-08 11:10:00,53.87,53.88,53.79,53.85,22600.0,43.3745,43.3825,43.3101,43.3584,22600.0
2012-11-08 11:15:00,53.86,53.9,53.77,53.78,19200.0,43.3664,43.3986,43.294,43.302,19200.0
2012-11-08 11:20:00,53.77,53.83,53.75,53.82,21200.0,43.294,43.3423,43.2779,43.3342,21200.0
2012-11-08 11:25:00,53.84,53.86,53.8,53.81,14000.0,43.3503,43.3664,43.3181,43.3262,14000.0
2012-11-08 11:30:00,53.82,53.82,53.7,53.72,27500.0,43.3342,43.3342,43.2376,43.2537,27500.0
2012-11-08 11:35:00,53.72,53.76,53.64,53.75,52000.0,43.2537,43.2859,43.1893,43.2779,52000.0
2012-11-08 11:40:00,53.74,53.77,53.72,53.77,23700.0,43.2698,43.294,43.2537,43.294,23700.0
2012-11-08 11:45:00,53.77,53.77,53.74,53.75,16500.0,43.294,43.294,43.2698,43.2779,16500.0
2012-11-08 11:50:00,53.75,53.78,53.73,53.78,16400.0,43.2779,43.302,43.2618,43.302,16400.0
2012-11-08 11:55:00,53.77,53.77,53.73,53.77,11100.0,43.294,43.294,43.2618,43.294,11100.0
2012-11-08 12:00:00,53.76,53.78,53.71,53.74,22300.0,43.2859,43.302,43.2457,43.2698,22300.0
2012-11-08 12:05:00,53.76,53.77,53.71,53.75,17100.0,43.2859,43.294,43.2457,43.2779,17100.0
2012-11-08 12:10:00,53.74,53.77,53.71,53.75,43300.0,43.2698,43.294,43.2457,43.2779,43300.0
2012-11-08 12:15:00,53.75,53.75,53.65,53.65,117200.0,43.2779,43.2779,43.1974,43.1974,117200.0
2012-11-08 12:20:00,53.65,53.68,53.61,53.64,17500.0,43.1974,43.2215,43.1651,43.1893,17500.0
2012-11-08 12:25:00,53.64,53.64,53.54,53.54,8600.0,43.1893,43.1893,43.1088,43.1088,8600.0
2012-11-08 12:30:00,53.55,53.55,53.47,53.48,16200.0,43.1168,43.1168,43.0524,43.0605,16200.0
2012-11-08 12:35:00,53.48,53.5,53.42,53.5,17900.0,43.0605,43.0766,43.0122,43.0766,17900.0
2012-11-08 12:40:00,53.5,53.54,53.5,53.54,25600.0,43.0766,43.1088,43.0766,43.1088,25600.0
2012-11-08 12:45:00,53.53,53.59,53.52,53.59,33200.0,43.1007,43.149,43.0927,43.149,33200.0
2012-11-08 12:50:00,53.6,53.62,53.58,53.61,23000.0,43.1571,43.1732,43.141,43.1651,23000.0
2012-11-08 12:55:00,53.6,53.65,53.59,53.65,22100.0,43.1571,43.1974,43.149,43.1974,22100.0
2012-11-08 13:00:00,53.64,53.67,53.64,53.66,13400.0,43.1893,43.2135,43.1893,43.2054,13400.0
2012-11-08 13:05:00,53.67,53.71,53.65,53.66,30900.0,43.2135,43.2457,43.1974,43.2054,30900.0
2012-11-08 13:10:00,53.65,53.65,53.55,53.56,18900.0,43.1974,43.1974,43.1168,43.1249,18900.0
2012-11-08 13:15:00,53.57,53.62,53.55,53.58,23900.0,43.1329,43.1732,43.1168,43.141,23900.0
2012-11-08 13:20:00,53.58,53.6,53.49,53.49,19600.0,43.141,43.1571,43.0685,43.0685,19600.0
2012-11-08 13:25:00,53.49,53.49,53.4,53.46,16500.0,43.0685,43.0685,42.9961,43.0444,16500.0
2012-11-08 13:30:00,53.46,53.46,53.37,53.4,13400.0,43.0444,43.0444,42.9719,42.9961,13400.0
2012-11-08 13:35:00,53.42,53.45,53.4,53.45,18900.0,43.0122,43.0363,42.9961,43.0363,18900.0
2012-11-08 13:40:00,53.45,53.46,53.4,53.42,18300.0,43.0363,43.0444,42.9961,43.0122,18300.0
2012-11-08 13:45:00,53.41,53.41,53.29,53.34,47200.0,43.0041,43.0041,42.9075,42.9478,47200.0
2012-11-08 13:50:00,53.35,53.37,53.29,53.34,28100.0,42.9558,42.9719,42.9075,42.9478,28100.0
2012-11-08 13:55:00,53.33,53.35,53.32,53.35,31400.0,42.9397,42.9558,42.9317,42.9558,31400.0
2012-11-08 14:00:00,53.37,53.37,53.26,53.29,29200.0,42.9719,42.9719,42.8833,42.9075,29200.0
2012-11-08 14:05:00,53.29,53.32,53.26,53.3,54400.0,42.9075,42.9317,42.8833,42.9155,54400.0
2012-11-08 14:10:00,53.3,53.44,53.29,53.44,38000.0,42.9155,43.0283,42.9075,43.0283,38000.0
2012-11-08 14:15:00,53.43,53.43,53.29,53.3,7100.0,43.0202,43.0202,42.9075,42.9155,7100.0
2012-11-08 14:20:00,53.3,53.34,53.24,53.24,142000.0,42.9155,42.9478,42.8672,42.8672,142000.0
2012-11-08 14:25:00,53.24,53.33,53.24,53.33,26000.0,42.8672,42.9397,42.8672,42.9397,26000.0
2012-11-08 14:30:00,53.33,53.37,53.31,53.31,21500.0,42.9397,42.9719,42.9236,42.9236,21500.0
2012-11-08 14:35:00,53.31,53.34,53.28,53.31,24500.0,42.9236,42.9478,42.8994,42.9236,24500.0
2012-11-08 14:40:00,53.31,53.39,53.3,53.32,48300.0,42.9236,42.988,42.9155,42.9317,48300.0
2012-11-08 14:45:00,53.32,53.37,53.32,53.37,30000.0,42.9317,42.9719,42.9317,42.9719,30000.0
2012-11-08 14:50:00,53.37,53.4,53.31,53.36,21900.0,42.9719,42.9961,42.9236,42.9639,21900.0
2012-11-08 14:55:00,53.36,53.43,53.35,53.41,25800.0,42.9639,43.0202,42.9558,43.0041,25800.0
2012-11-08 15:00:00,53.4,53.41,53.36,53.39,31100.0,42.9961,43.0041,42.9639,42.988,31100.0
2012-11-08 15:05:00,53.4,53.45,53.38,53.39,30800.0,42.9961,43.0363,42.98,42.988,30800.0
2012-11-08 15:10:00,53.4,53.45,53.36,53.39,36800.0,42.9961,43.0363,42.9639,42.988,36800.0
2012-11-08 15:15:00,53.38,53.41,53.36,53.39,29200.0,42.98,43.0041,42.9639,42.988,29200.0
2012-11-08 15:20:00,53.4,53.41,53.38,53.38,35000.0,42.9961,43.0041,42.98,42.98,35000.0
2012-11-08 15:25:00,53.38,53.41,53.38,53.4,29700.0,42.98,43.0041,42.98,42.9961,29700.0
2012-11-08 15:30:00,53.4,53.41,53.33,53.36,51900.0,42.9961,43.0041,42.9397,42.9639,51900.0
2012-11-08 15:35:00,53.36,53.39,53.33,53.36,54500.0,42.9639,42.988,42.9397,42.9639,54500.0
2012-11-08 15:40:00,53.36,53.38,53.28,53.32,55200.0,42.9639,42.98,42.8994,42.9317,55200.0
2012-11-08 15:45:00,53.31,53.33,53.19,53.2,79300.0,42.9236,42.9397,42.827,42.835,79300.0
2012-11-08 15:50:00,53.2,53.31,53.2,53.29,63700.0,42.835,42.9236,42.835,42.9075,63700.0
2012-11-08 15:55:00,53.29,53.29,53.11,53.12,112500.0,42.9075,42.9075,42.7626,42.7706,112500.0
2012-11-09 09:30:00,53.26,53.37,53.11,53.29,39000.0,42.8833,42.9719,42.7626,42.9075,39000.0
2012-11-09 09:35:00,53.28,53.5,53.23,53.39,20100.0,42.8994,43.0766,42.8592,42.988,20100.0
2012-11-09 09:40:00,53.43,53.61,53.43,53.58,25700.0,43.0202,43.1651,43.0202,43.141,25700.0
2012-11-09 09:45:00,53.58,53.58,53.4,53.41,20000.0,43.141,43.141,42.9961,43.0041,20000.0
2012-11-09 09:50:00,53.4,53.47,53.33,53.4,15600.0,42.9961,43.0524,42.9397,42.9961,15600.0
2012-11-09 09:55:00,53.45,53.52,53.24,53.45,16800.0,43.0363,43.0927,42.8672,43.0363,16800.0
2012-11-09 10:00:00,53.42,53.55,53.41,53.46,11000.0,43.0122,43.1168,43.0041,43.0444,11000.0
2012-11-09 10:05:00,53.46,53.53,53.39,53.52,10300.0,43.0444,43.1007,42.988,43.0927,10300.0
2012-11-09 10:10:00,53.52,53.59,53.49,53.59,10800.0,43.0927,43.149,43.0685,43.149,10800.0
2012-11-09 10:15:00,53.59,53.59,53.48,53.54,13100.0,43.149,43.149,43.0605,43.1088,13100.0
2012-11-09 10:20:00,53.54,53.63,53.52,53.59,22000.0,43.1088,43.1813,43.0927,43.149,22000.0
2012-11-09 10:25:00,53.59,53.62,53.54,53.59,13900.0,43.149,43.1732,43.1088,43.149,13900.0
2012-11-09 10:30:00,53.57,53.6,53.53,53.55,15600.0,43.1329,43.1571,43.1007,43.1168,15600.0
2012-11-09 10:35:00,53.56,53.67,53.55,53.6,39900.0,43.1249,43.2135,43.1168,43.1571,39900.0
2012-11-09 10:40:00,53.6,53.73,53.6,53.72,136400.0,43.1571,43.2618,43.1571,43.2537,136400.0
2012-11-09 10:45:00,53.71,53.71,53.51,53.51,56800.0,43.2457,43.2457,43.0846,43.0846,56800.0
2012-11-09 10:50:00,53.5,53.55,53.48,53.53,12800.0,43.0766,43.1168,43.0605,43.1007,12800.0
2012-11-09 10:55:00,53.53,53.53,53.45,53.48,516300.0,43.1007,43.1007,43.0363,43.0605,516300.0
2012-11-09 11:00:00,53.48,53.51,53.46,53.5,4700.0,43.0605,43.0846,43.0444,43.0766,4700.0
2012-11-09 11:05:00,53.49,53.52,53.48,53.5,14100.0,43.0685,43.0927,43.0605,43.0766,14100.0
2012-11-09 11:10:00,53.49,53.53,53.47,53.49,10000.0,43.0685,43.1007,43.0524,43.0685,10000.0
2012-11-09 11:15:00,53.47,53.54,53.47,53.5,9900.0,43.0524,43.1088,43.0524,43.0766,9900.0
2012-11-09 11:20:00,53.49,53.5,53.35,53.43,10300.0,43.0685,43.0766,42.9558,43.0202,10300.0
2012-11-09 11:25:00,53.44,53.44,53.35,53.39,5900.0,43.0283,43.0283,42.9558,42.988,5900.0
2012-11-09 11:30:00,53.41,53.42,53.36,53.37,11000.0,43.0041,43.0122,42.9639,42.9719,11000.0
2012-11-09 11:35:00,53.35,53.42,53.31,53.4,5900.0,42.9558,43.0122,42.9236,42.9961,5900.0
2012-11-09 11:40:00,53.4,53.41,53.34,53.38,13100.0,42.9961,43.0041,42.9478,42.98,13100.0
2012-11-09 11:45:00,53.39,53.45,53.36,53.44,25100.0,42.988,43.0363,42.9639,43.0283,25100.0
2012-11-09 11:50:00,53.44,53.45,53.36,53.41,38300.0,43.0283,43.0363,42.9639,43.0041,38300.0
2012-11-09 11:55:00,53.43,53.48,53.4,53.48,13900.0,43.0202,43.0605,42.9961,43.0605,13900.0
2012-11-09 12:00:00,53.47,53.53,53.46,53.5,14900.0,43.0524,43.1007,43.0444,43.0766,14900.0
2012-11-09 12:05:00,53.49,53.52,53.48,53.51,22400.0,43.0685,43.0927,43.0605,43.0846,22400.0
2012-11-09 12:10:00,53.52,53.53,53.49,53.49,22100.0,43.0927,43.1007,43.0685,43.0685,22100.0
2012-11-09 12:15:00,53.5,53.54,53.49,53.53,15900.0,43.0766,43.1088,43.0685,43.1007,15900.0
2012-11-09 12:20:00,53.53,53.6,53.52,53.58,18100.0,43.1007,43.1571,43.0927,43.141,18100.0
2012-11-09 12:25:00,53.59,53.63,53.56,53.58,6000.0,43.149,43.1813,43.1249,43.141,6000.0
2012-11-09 12:30:00,53.59,53.62,53.57,53.61,6900.0,43.149,43.1732,43.1329,43.1651,6900.0
2012-11-09 12:35:00,53.62,53.64,53.57,53.58,8200.0,43.1732,43.1893,43.1329,43.141,8200.0
2012-11-09 12:40:00,53.58,53.59,53.5,53.52,18700.0,43.141,43.149,43.0766,43.0927,18700.0
2012-11-09 12:45:00,53.52,53.54,53.5,53.54,12200.0,43.0927,43.1088,43.0766,43.1088,12200.0
2012-11-09 12:50:00,53.54,53.57,53.51,53.55,11300.0,43.1088,43.1329,43.0846,43.1168,11300.0
2012-11-09 12:55:00,53.55,53.55,53.49,53.5,13700.0,43.1168,43.1168,43.0685,43.0766,13700.0
2012-11-09 13:00:00,53.5,53.53,53.49,53.5,19200.0,43.0766,43.1007,43.0685,43.0766,19200.0
2012-11-09 13:05:00,53.5,53.53,53.49,53.5,15600.0,43.0766,43.1007,43.0685,43.0766,15600.0
2012-11-09 13:10:00,53.5,53.5,53.36,53.44,52700.0,43.0766,43.0766,42.9639,43.0283,52700.0
2012-11-09 13:15:00,53.44,53.52,53.44,53.5,30600.0,43.0283,43.0927,43.0283,43.0766,30600.0
2012-11-09 13:20:00,53.49,53.49,53.33,53.33,11200.0,43.0685,43.0685,42.9397,42.9397,11200.0
2012-11-09 13:25:00,53.3,53.31,53.16,53.16,13100.0,42.9155,42.9236,42.8028,42.8028,13100.0
2012-11-09 13:30:00,53.15,53.24,53.15,53.24,28900.0,42.7948,42.8672,42.7948,42.8672,28900.0
2012-11-09 13:35:00,53.25,53.33,53.23,53.31,26000.0,42.8753,42.9397,42.8592,42.9236,26000.0
2012-11-09 13:40:00,53.31,53.33,53.23,53.31,19100.0,42.9236,42.9397,42.8592,42.9236,19100.0
2012-11-09 13:45:00,53.33,53.35,53.29,53.31,9900.0,42.9397,42.9558,42.9075,42.9236,9900.0
2012-11-09 13:50:00,53.3,53.39,53.3,53.36,6600.0,42.9155,42.988,42.9155,42.9639,6600.0
2012-11-09 13:55:00,53.35,53.42,53.34,53.41,11400.0,42.9558,43.0122,42.9478,43.0041,11400.0
2012-11-09 14:00:00,53.41,53.41,53.34,53.39,25700.0,43.0041,43.0041,42.9478,42.988,25700.0
2012-11-09 14:05:00,53.39,53.45,53.38,53.4,17700.0,42.988,43.0363,42.98,42.9961,17700.0
2012-11-09 14:10:00,53.41,53.45,53.4,53.41,15100.0,43.0041,43.0363,42.9961,43.0041,15100.0
2012-11-09 14:15:00,53.41,53.47,53.4,53.4,29500.0,43.0041,43.0524,42.9961,42.9961,29500.0
2012-11-09 14:20:00,53.41,53.5,53.4,53.48,25500.0,43.0041,43.0766,42.9961,43.0605,25500.0
2012-11-09 14:25:00,53.48,53.48,53.4,53.45,19800.0,43.0605,43.0605,42.9961,43.0363,19800.0
2012-11-09 14:30:00,53.45,53.55,53.45,53.52,19600.0,43.0363,43.1168,43.0363,43.0927,19600.0
2012-11-09 14:35:00,53.51,53.56,53.48,53.49,19700.0,43.0846,43.1249,43.0605,43.0685,19700.0
2012-11-09 14:40:00,53.5,53.5,53.39,53.4,15300.0,43.0766,43.0766,42.988,42.9961,15300.0
2012-11-09 14:45:00,53.4,53.41,53.35,53.38,17600.0,42.9961,43.0041,42.9558,42.98,17600.0
2012-11-09 14:50:00,53.38,53.41,53.37,53.39,10500.0,42.98,43.0041,42.9719,42.988,10500.0
2012-11-09 14:55:00,53.38,53.4,53.36,53.39,7900.0,42.98,42.9961,42.9639,42.988,7900.0
2012-11-09 15:00:00,53.39,53.4,53.34,53.35,18200.0,42.988,42.9961,42.9478,42.9558,18200.0
2012-11-09 15:05:00,53.35,53.36,53.21,53.29,21200.0,42.9558,42.9639,42.8431,42.9075,21200.0
2012-11-09 15:10:00,53.28,53.35,53.26,53.32,26400.0,42.8994,42.9558,42.8833,42.9317,26400.0
2012-11-09 15:15:00,53.33,53.33,53.27,53.28,16000.0,42.9397,42.9397,42.8914,42.8994,16000.0
2012-11-09 15:20:00,53.28,53.33,53.26,53.33,13600.0,42.8994,42.9397,42.8833,42.9397,13600.0
2012-11-09 15:25:00,53.33,53.35,53.3,53.35,22000.0,42.9397,42.9558,42.9155,42.9558,22000.0
2012-11-09 15:30:00,53.34,53.37,53.29,53.3,42700.0,42.9478,42.9719,42.9075,42.9155,42700.0
2012-11-09 15:35:00,53.3,53.3,53.16,53.18,32900.0,42.9155,42.9155,42.8028,42.8189,32900.0
2012-11-09 15:40:00,53.18,53.27,53.18,53.26,52800.0,42.8189,42.8914,42.8189,42.8833,52800.0
2012-11-09 15:45:00,53.25,53.33,53.22,53.28,75500.0,42.8753,42.9397,42.8511,42.8994,75500.0
2012-11-09 15:50:00,53.28,53.29,53.17,53.18,221300.0,42.8994,42.9075,42.8109,42.8189,221300.0
2012-11-09 15:55:00,53.19,53.2,53.06,53.11,239700.0,42.827,42.835,42.7223,42.7626,239700.0
2012-11-12 09:30:00,53.11,53.21,52.76,53.1,40400.0,42.7626,42.8431,42.4808,42.7545,40400.0
2012-11-12 09:35:00,53.12,53.12,52.96,52.98,24600.0,42.7706,42.7706,42.6418,42.6579,24600.0
2012-11-12 09:40:00,53.0,53.22,53.0,53.18,31700.0,42.674,42.8511,42.674,42.8189,31700.0
2012-11-12 09:45:00,53.17,53.31,53.14,53.28,18900.0,42.8109,42.9236,42.7867,42.8994,18900.0
2012-11-12 09:50:00,53.27,53.33,53.26,53.3,10900.0,42.8914,42.9397,42.8833,42.9155,10900.0
2012-11-12 09:55:00,53.32,53.37,53.29,53.35,14500.0,42.9317,42.9719,42.9075,42.9558,14500.0
2012-11-12 10:00:00,53.33,53.37,53.32,53.35,11300.0,42.9397,42.9719,42.9317,42.9558,11300.0
2012-11-12 10:05:00,53.35,53.4,53.28,53.32,63100.0,42.9558,42.9961,42.8994,42.9317,63100.0
2012-11-12 10:10:00,53.32,53.36,53.28,53.31,35700.0,42.9317,42.9639,42.8994,42.9236,35700.0
2012-11-12 10:15:00,53.3,53.36,53.28,53.36,10800.0,42.9155,42.9639,42.8994,42.9639,10800.0
2012-11-12 10:20:00,53.36,53.37,53.32,53.33,11100.0,42.9639,42.9719,42.9317,42.9397,11100.0
2012-11-12 10:25:00,53.33,53.37,53.31,53.33,10400.0,42.9397,42.9719,42.9236,42.9397,10400.0
2012-11-12 10:30:00,53.35,53.41,53.34,53.41,6600.0,42.9558,43.0041,42.9478,43.0041,6600.0
2012-11-12 10:35:00,53.43,53.47,53.42,53.47,10500.0,43.0202,43.0524,43.0122,43.0524,10500.0
2012-11-12 10:40:00,53.47,53.51,53.46,53.48,16400.0,43.0524,43.0846,43.0444,43.0605,16400.0
2012-11-12 10:45:00,53.48,53.5,53.45,53.5,13000.0,43.0605,43.0766,43.0363,43.0766,13000.0
2012-11-12 10:50:00,53.5,53.5,53.42,53.44,8700.0,43.0766,43.0766,43.0122,43.0283,8700.0
2012-11-12 10:55:00,53.46,53.48,53.44,53.46,17500.0,43.0444,43.0605,43.0283,43.0444,17500.0
2012-11-12 11:00:00,53.46,53.49,53.42,53.47,8200.0,43.0444,43.0685,43.0122,43.0524,8200.0
2012-11-12 11:05:00,53.46,53.48,53.46,53.48,8200.0,43.0444,43.0605,43.0444,43.0605,8200.0
2012-11-12 11:10:00,53.49,53.51,53.48,53.48,3400.0,43.0685,43.0846,43.0605,43.0605,3400.0
2012-11-12 11:15:00,53.48,53.49,53.46,53.49,7200.0,43.0605,43.0685,43.0444,43.0685,7200.0
2012-11-12 11:20:00,53.5,53.52,53.48,53.5,8600.0,43.0766,43.0927,43.0605,43.0766,8600.0
2012-11-12 11:25:00,53.5,53.51,53.47,53.51,9900.0,43.0766,43.0846,43.0524,43.0846,9900.0
2012-11-12 11:30:00,53.51,53.51,53.49,53.51,3500.0,43.0846,43.0846,43.0685,43.0846,3500.0
2012-11-12 11:35:00,53.5,53.51,53.49,53.51,4500.0,43.0766,43.0846,43.0685,43.0846,4500.0
2012-11-12 11:40:00,53.49,53.51,53.46,53.47,7100.0,43.0685,43.0846,43.0444,43.0524,7100.0
2012-11-12 11:45:00,53.47,53.53,53.46,53.49,5700.0,43.0524,43.1007,43.0444,43.0685,5700.0
2012-11-12 11:50:00,53.49,53.53,53.49,53.49,4300.0,43.0685,43.1007,43.0685,43.0685,4300.0
2012-11-12 11:55:00,53.5,53.54,53.42,53.44,8700.0,43.0766,43.1088,43.0122,43.0283,8700.0
2012-11-12 12:00:00,53.44,53.44,53.41,53.41,3000.0,43.0283,43.0283,43.0041,43.0041,3000.0
2012-11-12 12:05:00,53.42,53.43,53.41,53.42,3000.0,43.0122,43.0202,43.0041,43.0122,3000.0
2012-11-12 12:10:00,53.42,53.42,53.4,53.41,4800.0,43.0122,43.0122,42.9961,43.0041,4800.0
2012-11-12 12:15:00,53.42,53.42,53.4,53.42,3200.0,43.0122,43.0122,42.9961,43.0122,3200.0
2012-11-12 12:20:00,53.42,53.45,53.39,53.39,7400.0,43.0122,43.0363,42.988,42.988,7400.0
2012-11-12 12:25:00,53.39,53.39,53.35,53.39,5500.0,42.988,42.988,42.9558,42.988,5500.0
2012-11-12 12:30:00,53.39,53.46,53.37,53.46,6500.0,42.988,43.0444,42.9719,43.0444,6500.0
2012-11-12 12:35:00,53.45,53.46,53.45,53.45,1700.0,43.0363,43.0444,43.0363,43.0363,1700.0
2012-11-12 12:40:00,53.45,53.51,53.45,53.48,6000.0,43.0363,43.0846,43.0363,43.0605,6000.0
2012-11-12 12:45:00,53.47,53.48,53.44,53.47,3900.0,43.0524,43.0605,43.0283,43.0524,3900.0
2012-11-12 12:50:00,53.48,53.48,53.46,53.47,9100.0,43.0605,43.0605,43.0444,43.0524,9100.0
2012-11-12 12:55:00,53.48,53.53,53.48,53.53,4700.0,43.0605,43.1007,43.0605,43.1007,4700.0
2012-11-12 13:00:00,53.53,53.54,53.52,53.54,5100.0,43.1007,43.1088,43.0927,43.1088,5100.0
2012-11-12 13:05:00,53.54,53.54,53.49,53.53,27600.0,43.1088,43.1088,43.0685,43.1007,27600.0
2012-11-12 13:10:00,53.53,53.59,53.52,53.56,13700.0,43.1007,43.149,43.0927,43.1249,13700.0
2012-11-12 13:15:00,53.57,53.59,53.56,53.59,8700.0,43.1329,43.149,43.1249,43.149,8700.0
2012-11-12 13:20:00,53.56,53.58,53.52,53.52,12400.0,43.1249,43.141,43.0927,43.0927,12400.0
2012-11-12 13:25:00,53.52,53.55,53.5,53.51,11700.0,43.0927,43.1168,43.0766,43.0846,11700.0
2012-11-12 13:30:00,53.52,53.54,53.48,53.5,5300.0,43.0927,43.1088,43.0605,43.0766,5300.0
2012-11-12 13:35:00,53.5,53.51,53.49,53.5,8100.0,43.0766,43.0846,43.0685,43.0766,8100.0
2012-11-12 13:40:00,53.5,53.51,53.48,53.49,30700.0,43.0766,43.0846,43.0605,43.0685,30700.0
2012-11-12 13:45:00,53.48,53.5,53.46,53.46,9300.0,43.0605,43.0766,43.0444,43.0444,9300.0
2012-11-12 13:50:00,53.47,53.47,53.44,53.46,8100.0,43.0524,43.0524,43.0283,43.0444,8100.0
2012-11-12 13:55:00,53.45,53.48,53.45,53.46,12600.0,43.0363,43.0605,43.0363,43.0444,12600.0
2012-11-12 14:00:00,53.47,53.47,53.43,53.43,6800.0,43.0524,43.0524,43.0202,43.0202,6800.0
2012-11-12 14:05:00,53.42,53.45,53.4,53.45,15800.0,43.0122,43.0363,42.9961,43.0363,15800.0
2012-11-12 14:10:00,53.45,53.47,53.43,53.44,15300.0,43.0363,43.0524,43.0202,43.0283,15300.0
2012-11-12 14:15:00,53.43,53.45,53.41,53.45,16700.0,43.0202,43.0363,43.0041,43.0363,16700.0
2012-11-12 14:20:00,53.44,53.48,53.41,53.44,27400.0,43.0283,43.0605,43.0041,43.0283,27400.0
2012-11-12 14:25:00,53.45,53.48,53.43,53.46,12100.0,43.0363,43.0605,43.0202,43.0444,12100.0
2012-11-12 14:30:00,53.47,53.48,53.44,53.47,28100.0,43.0524,43.0605,43.0283,43.0524,28100.0
2012-11-12 14:35:00,53.46,53.48,53.42,53.44,40100.0,43.0444,43.0605,43.0122,43.0283,40100.0
2012-11-12 14:40:00,53.46,53.48,53.45,53.48,7400.0,43.0444,43.0605,43.0363,43.0605,7400.0
2012-11-12 14:45:00,53.48,53.5,53.46,53.47,12200.0,43.0605,43.0766,43.0444,43.0524,12200.0
2012-11-12 14:50:00,53.46,53.47,53.44,53.46,8700.0,43.0444,43.0524,43.0283,43.0444,8700.0
2012-11-12 14:55:00,53.44,53.5,53.44,53.49,9100.0,43.0283,43.0766,43.0283,43.0685,9100.0
2012-11-12 15:00:00,53.49,53.53,53.49,53.53,12500.0,43.0685,43.1007,43.0685,43.1007,12500.0
2012-11-12 15:05:00,53.53,53.54,53.5,53.5,16000.0,43.1007,43.1088,43.0766,43.0766,16000.0
2012-11-12 15:10:00,53.5,53.51,53.43,53.43,20200.0,43.0766,43.0846,43.0202,43.0202,20200.0
2012-11-12 15:15:00,53.44,53.48,53.41,53.44,26500.0,43.0283,43.0605,43.0041,43.0283,26500.0
2012-11-12 15:20:00,53.43,53.48,53.43,53.48,15200.0,43.0202,43.0605,43.0202,43.0605,15200.0
2012-11-12 15:25:00,53.48,53.53,53.48,53.48,24700.0,43.0605,43.1007,43.0605,43.0605,24700.0
2012-11-12 15:30:00,53.48,53.48,53.43,53.45,16800.0,43.0605,43.0605,43.0202,43.0363,16800.0
2012-11-12 15:35:00,53.45,53.47,53.42,53.45,15800.0,43.0363,43.0524,43.0122,43.0363,15800.0
2012-11-12 15:40:00,53.46,53.48,53.45,53.47,14400.0,43.0444,43.0605,43.0363,43.0524,14400.0
2012-11-12 15:45:00,53.47,53.51,53.45,53.45,26100.0,43.0524,43.0846,43.0363,43.0363,26100.0
2012-11-12 15:50:00,53.45,53.52,53.45,53.49,39300.0,43.0363,43.0927,43.0363,43.0685,39300.0
2012-11-12 15:55:00,53.51,53.51,53.43,53.44,33200.0,43.0846,43.0846,43.0202,43.0283,33200.0
2012-11-13 09:30:00,52.74,53.19,52.74,53.13,23800.0,42.4647,42.827,42.4647,42.7787,23800.0
2012-11-13 09:35:00,53.14,53.24,53.11,53.19,10700.0,42.7867,42.8672,42.7626,42.827,10700.0
2012-11-13 09:40:00,53.2,53.24,53.17,53.21,8200.0,42.835,42.8672,42.8109,42.8431,8200.0
2012-11-13 09:45:00,53.22,53.46,53.22,53.4,14000.0,42.8511,43.0444,42.8511,42.9961,14000.0
2012-11-13 09:50:00,53.39,53.39,53.22,53.26,5700.0,42.988,42.988,42.8511,42.8833,5700.0
2012-11-13 09:55:00,53.28,53.47,53.25,53.44,14300.0,42.8994,43.0524,42.8753,43.0283,14300.0
2012-11-13 10:00:00,53.41,53.42,53.17,53.17,7400.0,43.0041,43.0122,42.8109,42.8109,7400.0
2012-11-13 10:05:00,53.18,53.38,53.18,53.31,7800.0,42.8189,42.98,42.8189,42.9236,7800.0
2012-11-13 10:10:00,53.38,53.44,53.33,53.35,3900.0,42.98,43.0283,42.9397,42.9558,3900.0
2012-11-13 10:15:00,53.39,53.42,53.28,53.29,6400.0,42.988,43.0122,42.8994,42.9075,6400.0
2012-11-13 10:20:00,53.28,53.41,53.28,53.29,3800.0,42.8994,43.0041,42.8994,42.9075,3800.0
2012-11-13 10:25:00,53.34,53.42,53.3,53.38,8600.0,42.9478,43.0122,42.9155,42.98,8600.0
2012-11-13 10:30:00,53.35,53.42,53.27,53.42,9200.0,42.9558,43.0122,42.8914,43.0122,9200.0
2012-11-13 10:35:00,53.41,53.49,53.39,53.4,4300.0,43.0041,43.0685,42.988,42.9961,4300.0
2012-11-13 10:40:00,53.42,53.5,53.38,53.39,6100.0,43.0122,43.0766,42.98,42.988,6100.0
2012-11-13 10:45:00,53.38,53.48,53.38,53.47,8900.0,42.98,43.0605,42.98,43.0524,8900.0
2012-11-13 10:50:00,53.45,53.59,53.43,53.57,12000.0,43.0363,43.149,43.0202,43.1329,12000.0
2012-11-13 10:55:00,53.6,53.65,53.54,53.57,24600.0,43.1571,43.1974,43.1088,43.1329,24600.0
2012-11-13 11:00:00,53.59,53.69,53.59,53.64,7300.0,43.149,43.2296,43.149,43.1893,7300.0
2012-11-13 11:05:00,53.67,53.7,53.66,53.68,2400.0,43.2135,43.2376,43.2054,43.2215,2400.0
2012-11-13 11:10:00,53.65,53.74,53.64,53.69,16200.0,43.1974,43.2698,43.1893,43.2296,16200.0
2012-11-13 11:15:00,53.71,53.71,53.63,53.67,13200.0,43.2457,43.2457,43.1813,43.2135,13200.0
2012-11-13 11:20:00,53.68,53.68,53.6,53.6,7100.0,43.2215,43.2215,43.1571,43.1571,7100.0
2012-11-13 11:25:00,53.6,53.64,53.58,53.62,5900.0,43.1571,43.1893,43.141,43.1732,5900.0
2012-11-13 11:30:00,53.58,53.63,53.56,53.56,5700.0,43.141,43.1813,43.1249,43.1249,5700.0
2012-11-13 11:35:00,53.58,53.58,53.52,53.53,13000.0,43.141,43.141,43.0927,43.1007,13000.0
2012-11-13 11:40:00,53.53,53.56,53.48,53.54,3400.0,43.1007,43.1249,43.0605,43.1088,3400.0
2012-11-13 11:45:00,53.52,53.52,53.48,53.48,6100.0,43.0927,43.0927,43.0605,43.0605,6100.0
2012-11-13 11:50:00,53.49,53.54,53.47,53.54,5900.0,43.0685,43.1088,43.0524,43.1088,5900.0
2012-11-13 11:55:00,53.54,53.54,53.46,53.47,22700.0,43.1088,43.1088,43.0444,43.0524,22700.0
2012-11-13 12:00:00,53.48,53.48,53.46,53.47,6300.0,43.0605,43.0605,43.0444,43.0524,6300.0
2012-11-13 12:05:00,53.47,53.47,53.41,53.41,8800.0,43.0524,43.0524,43.0041,43.0041,8800.0
2012-11-13 12:10:00,53.37,53.45,53.37,53.43,7000.0,42.9719,43.0363,42.9719,43.0202,7000.0
2012-11-13 12:15:00,53.44,53.44,53.39,53.42,10000.0,43.0283,43.0283,42.988,43.0122,10000.0
2012-11-13 12:20:00,53.43,53.44,53.41,53.41,7000.0,43.0202,43.0283,43.0041,43.0041,7000.0
2012-11-13 12:25:00,53.42,53.42,53.38,53.41,4400.0,43.0122,43.0122,42.98,43.0041,4400.0
2012-11-13 12:30:00,53.42,53.42,53.35,53.41,13500.0,43.0122,43.0122,42.9558,43.0041,13500.0
2012-11-13 12:35:00,53.41,53.44,53.35,53.43,10400.0,43.0041,43.0283,42.9558,43.0202,10400.0
2012-11-13 12:40:00,53.43,53.43,53.4,53.4,6000.0,43.0202,43.0202,42.9961,42.9961,6000.0
2012-11-13 12:45:00,53.4,53.44,53.38,53.43,5600.0,42.9961,43.0283,42.98,43.0202,5600.0
2012-11-13 12:50:00,53.43,53.43,53.4,53.41,3000.0,43.0202,43.0202,42.9961,43.0041,3000.0
2012-11-13 12:55:00,53.41,53.41,53.35,53.37,9800.0,43.0041,43.0041,42.9558,42.9719,9800.0
2012-11-13 13:00:00,53.38,53.39,53.35,53.36,10100.0,42.98,42.988,42.9558,42.9639,10100.0
2012-11-13 13:05:00,53.36,53.44,53.36,53.41,4700.0,42.9639,43.0283,42.9639,43.0041,4700.0
2012-11-13 13:10:00,53.41,53.48,53.41,53.48,7400.0,43.0041,43.0605,43.0041,43.0605,7400.0
2012-11-13 13:15:00,53.49,53.49,53.46,53.47,9600.0,43.0685,43.0685,43.0444,43.0524,9600.0
2012-11-13 13:20:00,53.46,53.48,53.46,53.48,11800.0,43.0444,43.0605,43.0444,43.0605,11800.0
2012-11-13 13:25:00,53.48,53.57,53.47,53.55,34400.0,43.0605,43.1329,43.0524,43.1168,34400.0
2012-11-13 13:30:00,53.56,53.63,53.56,53.62,25600.0,43.1249,43.1813,43.1249,43.1732,25600.0
2012-11-13 13:35:00,53.62,53.65,53.59,53.62,22900.0,43.1732,43.1974,43.149,43.1732,22900.0
2012-11-13 13:40:00,53.62,53.64,53.59,53.62,7200.0,43.1732,43.1893,43.149,43.1732,7200.0
2012-11-13 13:45:00,53.63,53.63,53.59,53.62,7700.0,43.1813,43.1813,43.149,43.1732,7700.0
2012-11-13 13:50:00,53.62,53.69,53.6,53.67,11900.0,43.1732,43.2296,43.1571,43.2135,11900.0
2012-11-13 13:55:00,53.66,53.71,53.59,53.69,8700.0,43.2054,43.2457,43.149,43.2296,8700.0
2012-11-13 14:00:00,53.71,53.75,53.69,53.7,15700.0,43.2457,43.2779,43.2296,43.2376,15700.0
2012-11-13 14:05:00,53.7,53.7,53.63,53.68,9600.0,43.2376,43.2376,43.1813,43.2215,9600.0
2012-11-13 14:10:00,53.68,53.68,53.62,53.63,5300.0,43.2215,43.2215,43.1732,43.1813,5300.0
2012-11-13 14:15:00,53.6,53.67,53.6,53.64,9200.0,43.1571,43.2135,43.1571,43.1893,9200.0
2012-11-13 14:20:00,53.63,53.64,53.55,53.55,5100.0,43.1813,43.1893,43.1168,43.1168,5100.0
2012-11-13 14:25:00,53.55,53.6,53.54,53.57,10800.0,43.1168,43.1571,43.1088,43.1329,10800.0
2012-11-13 14:30:00,53.56,53.56,53.49,53.54,7000.0,43.1249,43.1249,43.0685,43.1088,7000.0
2012-11-13 14:35:00,53.54,53.54,53.45,53.47,6000.0,43.1088,43.1088,43.0363,43.0524,6000.0
2012-11-13 14:40:00,53.48,53.5,53.48,53.48,2500.0,43.0605,43.0766,43.0605,43.0605,2500.0
2012-11-13 14:45:00,53.48,53.53,53.45,53.52,7700.0,43.0605,43.1007,43.0363,43.0927,7700.0
2012-11-13 14:50:00,53.52,53.58,53.47,53.48,36100.0,43.0927,43.141,43.0524,43.0605,36100.0
2012-11-13 14:55:00,53.51,53.6,53.5,53.53,19500.0,43.0846,43.1571,43.0766,43.1007,19500.0
2012-11-13 15:00:00,53.53,53.55,53.51,53.51,9700.0,43.1007,43.1168,43.0846,43.0846,9700.0
2012-11-13 15:05:00,53.51,53.51,53.39,53.45,25800.0,43.0846,43.0846,42.988,43.0363,25800.0
2012-11-13 15:10:00,53.45,53.45,53.35,53.4,16800.0,43.0363,43.0363,42.9558,42.9961,16800.0
2012-11-13 15:15:00,53.4,53.41,53.34,53.39,20700.0,42.9961,43.0041,42.9478,42.988,20700.0
2012-11-13 15:20:00,53.37,53.37,53.3,53.36,26600.0,42.9719,42.9719,42.9155,42.9639,26600.0
2012-11-13 15:25:00,53.36,53.39,53.34,53.37,13100.0,42.9639,42.988,42.9478,42.9719,13100.0
2012-11-13 15:30:00,53.36,53.4,53.34,53.39,11100.0,42.9639,42.9961,42.9478,42.988,11100.0
2012-11-13 15:35:00,53.38,53.4,53.34,53.39,21000.0,42.98,42.9961,42.9478,42.988,21000.0
2012-11-13 15:40:00,53.39,53.41,53.33,53.35,28900.0,42.988,43.0041,42.9397,42.9558,28900.0
2012-11-13 15:45:00,53.35,53.39,53.32,53.38,47900.0,42.9558,42.988,42.9317,42.98,47900.0
2012-11-13 15:50:00,53.37,53.37,53.29,53.31,41300.0,42.9719,42.9719,42.9075,42.9236,41300.0
2012-11-13 15:55:00,53.31,53.34,53.25,53.28,57400.0,42.9236,42.9478,42.8753,42.8994,57400.0
2012-11-14 09:30:00,53.31,53.49,53.3,53.32,103800.0,42.9236,43.0685,42.9155,42.9317,103800.0
2012-11-14 09:35:00,53.32,53.32,52.89,52.89,48300.0,42.9317,42.9317,42.5854,42.5854,48300.0
2012-11-14 09:40:00,52.9,53.07,52.9,53.07,18300.0,42.5935,42.7304,42.5935,42.7304,18300.0
2012-11-14 09:45:00,53.1,53.14,53.01,53.05,14300.0,42.7545,42.7867,42.682,42.7143,14300.0
2012-11-14 09:50:00,53.05,53.12,53.02,53.07,18500.0,42.7143,42.7706,42.6901,42.7304,18500.0
2012-11-14 09:55:00,53.05,53.18,53.03,53.1,49700.0,42.7143,42.8189,42.6982,42.7545,49700.0
2012-11-14 10:00:00,53.13,53.31,53.13,53.27,10800.0,42.7787,42.9236,42.7787,42.8914,10800.0
2012-11-14 10:05:00,53.27,53.28,53.21,53.24,9700.0,42.8914,42.8994,42.8431,42.8672,9700.0
2012-11-14 10:10:00,53.24,53.28,53.17,53.19,14500.0,42.8672,42.8994,42.8109,42.827,14500.0
2012-11-14 10:15:00,53.22,53.25,53.12,53.21,5800.0,42.8511,42.8753,42.7706,42.8431,5800.0
2012-11-14 10:20:00,53.23,53.23,53.13,53.21,13300.0,42.8592,42.8592,42.7787,42.8431,13300.0
2012-11-14 10:25:00,53.19,53.23,53.14,53.22,10400.0,42.827,42.8592,42.7867,42.8511,10400.0
2012-11-14 10:30:00,53.18,53.27,53.11,53.2,15500.0,42.8189,42.8914,42.7626,42.835,15500.0
2012-11-14 10:35:00,53.2,53.24,53.1,53.13,11700.0,42.835,42.8672,42.7545,42.7787,11700.0
2012-11-14 10:40:00,53.13,53.13,53.02,53.05,15300.0,42.7787,42.7787,42.6901,42.7143,15300.0
2012-11-14 10:45:00,53.05,53.11,53.03,53.08,6800.0,42.7143,42.7626,42.6982,42.7384,6800.0
2012-11-14 10:50:00,53.1,53.13,53.0,53.03,14100.0,42.7545,42.7787,42.674,42.6982,14100.0
2012-11-14 10:55:00,53.02,53.07,53.01,53.06,15100.0,42.6901,42.7304,42.682,42.7223,15100.0
2012-11-14 11:00:00,53.06,53.07,52.94,52.94,16700.0,42.7223,42.7304,42.6257,42.6257,16700.0
2012-11-14 11:05:00,52.94,53.05,52.94,53.05,7600.0,42.6257,42.7143,42.6257,42.7143,7600.0
2012-11-14 11:10:00,53.05,53.11,53.02,53.06,17100.0,42.7143,42.7626,42.6901,42.7223,17100.0
2012-11-14 11:15:00,53.07,53.13,53.07,53.1,6700.0,42.7304,42.7787,42.7304,42.7545,6700.0
2012-11-14 11:20:00,53.08,53.09,53.04,53.09,7800.0,42.7384,42.7465,42.7062,42.7465,7800.0
2012-11-14 11:25:00,53.09,53.19,53.09,53.14,8100.0,42.7465,42.827,42.7465,42.7867,8100.0
2012-11-14 11:30:00,53.14,53.15,53.09,53.09,6100.0,42.7867,42.7948,42.7465,42.7465,6100.0
2012-11-14 11:35:00,53.07,53.09,53.04,53.07,7200.0,42.7304,42.7465,42.7062,42.7304,7200.0
2012-11-14 11:40:00,53.09,53.18,53.09,53.18,7000.0,42.7465,42.8189,42.7465,42.8189,7000.0
2012-11-14 11:45:00,53.18,53.18,53.13,53.17,5700.0,42.8189,42.8189,42.7787,42.8109,5700.0
2012-11-14 11:50:00,53.16,53.18,53.14,53.16,7600.0,42.8028,42.8189,42.7867,42.8028,7600.0
2012-11-14 11:55:00,53.15,53.21,53.13,53.16,3800.0,42.7948,42.8431,42.7787,42.8028,3800.0
2012-11-14 12:00:00,53.17,53.2,53.15,53.18,5300.0,42.8109,42.835,42.7948,42.8189,5300.0
2012-11-14 12:05:00,53.19,53.2,53.16,53.17,3600.0,42.827,42.835,42.8028,42.8109,3600.0
2012-11-14 12:10:00,53.16,53.18,53.06,53.08,4100.0,42.8028,42.8189,42.7223,42.7384,4100.0
2012-11-14 12:15:00,53.07,53.07,53.02,53.02,5500.0,42.7304,42.7304,42.6901,42.6901,5500.0
2012-11-14 12:20:00,53.05,53.14,53.04,53.12,20500.0,42.7143,42.7867,42.7062,42.7706,20500.0
2012-11-14 12:25:00,53.13,53.2,53.12,53.16,22100.0,42.7787,42.835,42.7706,42.8028,22100.0
2012-11-14 12:30:00,53.16,53.18,53.12,53.13,7400.0,42.8028,42.8189,42.7706,42.7787,7400.0
2012-11-14 12:35:00,53.13,53.13,53.09,53.09,10300.0,42.7787,42.7787,42.7465,42.7465,10300.0
2012-11-14 12:40:00,53.09,53.16,53.08,53.14,11300.0,42.7465,42.8028,42.7384,42.7867,11300.0
2012-11-14 12:45:00,53.14,53.14,53.11,53.14,11700.0,42.7867,42.7867,42.7626,42.7867,11700.0
2012-11-14 12:50:00,53.12,53.17,53.11,53.14,9700.0,42.7706,42.8109,42.7626,42.7867,9700.0
2012-11-14 12:55:00,53.15,53.15,53.11,53.12,8400.0,42.7948,42.7948,42.7626,42.7706,8400.0
2012-11-14 13:00:00,53.12,53.17,53.08,53.17,8800.0,42.7706,42.8109,42.7384,42.8109,8800.0
2012-11-14 13:05:00,53.17,53.17,53.08,53.1,4900.0,42.8109,42.8109,42.7384,42.7545,4900.0
2012-11-14 13:10:00,53.1,53.13,53.09,53.11,7500.0,42.7545,42.7787,42.7465,42.7626,7500.0
2012-11-14 13:15:00,53.11,53.16,53.09,53.15,6300.0,42.7626,42.8028,42.7465,42.7948,6300.0
2012-11-14 13:20:00,53.13,53.17,53.13,53.17,5400.0,42.7787,42.8109,42.7787,42.8109,5400.0
2012-11-14 13:25:00,53.17,53.21,53.14,53.14,3200.0,42.8109,42.8431,42.7867,42.7867,3200.0
2012-11-14 13:30:00,53.14,53.16,53.13,53.15,11300.0,42.7867,42.8028,42.7787,42.7948,11300.0
2012-11-14 13:35:00,53.15,53.23,53.15,53.15,8800.0,42.7948,42.8592,42.7948,42.7948,8800.0
2012-11-14 13:40:00,53.18,53.2,53.14,53.15,7300.0,42.8189,42.835,42.7867,42.7948,7300.0
2012-11-14 13:45:00,53.15,53.2,53.13,53.2,7900.0,42.7948,42.835,42.7787,42.835,7900.0
2012-11-14 13:50:00,53.2,53.2,53.15,53.17,4100.0,42.835,42.835,42.7948,42.8109,4100.0
2012-11-14 13:55:00,53.17,53.23,53.16,53.2,5900.0,42.8109,42.8592,42.8028,42.835,5900.0
2012-11-14 14:00:00,53.2,53.26,53.18,53.18,17000.0,42.835,42.8833,42.8189,42.8189,17000.0
2012-11-14 14:05:00,53.18,53.2,53.15,53.17,11200.0,42.8189,42.835,42.7948,42.8109,11200.0
2012-11-14 14:10:00,53.18,53.18,53.06,53.15,18600.0,42.8189,42.8189,42.7223,42.7948,18600.0
2012-11-14 14:15:00,53.14,53.15,53.02,53.07,15200.0,42.7867,42.7948,42.6901,42.7304,15200.0
2012-11-14 14:20:00,53.07,53.12,53.03,53.07,13300.0,42.7304,42.7706,42.6982,42.7304,13300.0
2012-11-14 14:25:00,53.07,53.19,53.07,53.18,36300.0,42.7304,42.827,42.7304,42.8189,36300.0
2012-11-14 14:30:00,53.16,53.19,53.14,53.16,25800.0,42.8028,42.827,42.7867,42.8028,25800.0
2012-11-14 14:35:00,53.16,53.16,53.13,53.13,10400.0,42.8028,42.8028,42.7787,42.7787,10400.0
2012-11-14 14:40:00,53.14,53.15,53.05,53.14,20500.0,42.7867,42.7948,42.7143,42.7867,20500.0
2012-11-14 14:45:00,53.13,53.16,53.13,53.13,7400.0,42.7787,42.8028,42.7787,42.7787,7400.0
2012-11-14 14:50:00,53.13,53.14,53.08,53.08,12200.0,42.7787,42.7867,42.7384,42.7384,12200.0
2012-11-14 14:55:00,53.08,53.09,53.05,53.05,17100.0,42.7384,42.7465,42.7143,42.7143,17100.0
2012-11-14 15:00:00,53.05,53.1,53.02,53.06,31500.0,42.7143,42.7545,42.6901,42.7223,31500.0
2012-11-14 15:05:00,53.06,53.1,52.98,53.04,38900.0,42.7223,42.7545,42.6579,42.7062,38900.0
2012-11-14 15:10:00,53.04,53.07,53.0,53.03,23100.0,42.7062,42.7304,42.674,42.6982,23100.0
2012-11-14 15:15:00,53.02,53.03,52.93,52.96,30500.0,42.6901,42.6982,42.6176,42.6418,30500.0
2012-11-14 15:20:00,52.96,53.04,52.95,52.99,32400.0,42.6418,42.7062,42.6337,42.6659,32400.0
2012-11-14 15:25:00,52.99,53.1,52.98,53.1,29700.0,42.6659,42.7545,42.6579,42.7545,29700.0
2012-11-14 15:30:00,53.1,53.1,53.01,53.01,42100.0,42.7545,42.7545,42.682,42.682,42100.0
2012-11-14 15:35:00,53.02,53.05,52.97,52.97,28300.0,42.6901,42.7143,42.6498,42.6498,28300.0
2012-11-14 15:40:00,52.97,52.98,52.87,52.89,31900.0,42.6498,42.6579,42.5693,42.5854,31900.0
2012-11-14 15:45:00,52.88,52.88,52.8,52.84,39600.0,42.5774,42.5774,42.513,42.5452,39600.0
2012-11-14 15:50:00,52.82,52.83,52.71,52.73,43800.0,42.5291,42.5371,42.4405,42.4566,43800.0
2012-11-14 15:55:00,52.72,52.85,52.72,52.8,49300.0,42.4485,42.5532,42.4485,42.513,49300.0
2012-11-15 09:30:00,52.9,53.12,52.9,53.06,27700.0,42.5935,42.7706,42.5935,42.7223,27700.0
2012-11-15 09:35:00,53.1,53.21,53.0,53.2,10900.0,42.7545,42.8431,42.674,42.835,10900.0
2012-11-15 09:40:00,53.21,53.21,53.14,53.15,12000.0,42.8431,42.8431,42.7867,42.7948,12000.0
2012-11-15 09:45:00,53.14,53.26,53.1,53.15,39400.0,42.7867,42.8833,42.7545,42.7948,39400.0
2012-11-15 09:50:00,53.16,53.23,53.1,53.22,30100.0,42.8028,42.8592,42.7545,42.8511,30100.0
2012-11-15 09:55:00,53.2,53.31,53.15,53.25,17300.0,42.835,42.9236,42.7948,42.8753,17300.0
2012-11-15 10:00:00,53.2,53.28,53.11,53.25,18700.0,42.835,42.8994,42.7626,42.8753,18700.0
2012-11-15 10:05:00,53.22,53.35,53.18,53.3,14200.0,42.8511,42.9558,42.8189,42.9155,14200.0
2012-11-15 10:10:00,53.27,53.31,53.23,53.3,14100.0,42.8914,42.9236,42.8592,42.9155,14100.0
2012-11-15 10:15:00,53.28,53.32,53.23,53.25,18300.0,42.8994,42.9317,42.8592,42.8753,18300.0
2012-11-15 10:20:00,53.24,53.28,53.18,53.25,12300.0,42.8672,42.8994,42.8189,42.8753,12300.0
2012-11-15 10:25:00,53.24,53.28,53.22,53.27,18400.0,42.8672,42.8994,42.8511,42.8914,18400.0
2012-11-15 10:30:00,53.26,53.29,53.23,53.25,10100.0,42.8833,42.9075,42.8592,42.8753,10100.0
2012-11-15 10:35:00,53.26,53.26,53.23,53.24,10900.0,42.8833,42.8833,42.8592,42.8672,10900.0
2012-11-15 10:40:00,53.25,53.28,53.21,53.21,10000.0,42.8753,42.8994,42.8431,42.8431,10000.0
2012-11-15 10:45:00,53.21,53.23,53.17,53.21,14300.0,42.8431,42.8592,42.8109,42.8431,14300.0
2012-11-15 10:50:00,53.21,53.26,53.15,53.19,9000.0,42.8431,42.8833,42.7948,42.827,9000.0
2012-11-15 10:55:00,53.19,53.19,53.09,53.11,8900.0,42.827,42.827,42.7465,42.7626,8900.0
2012-11-15 11:00:00,53.08,53.1,53.02,53.1,31500.0,42.7384,42.7545,42.6901,42.7545,31500.0
2012-11-15 11:05:00,53.1,53.1,52.97,53.05,20600.0,42.7545,42.7545,42.6498,42.7143,20600.0
2012-11-15 11:10:00,53.05,53.07,53.0,53.0,8600.0,42.7143,42.7304,42.674,42.674,8600.0
2012-11-15 11:15:00,52.99,53.02,52.96,52.99,38500.0,42.6659,42.6901,42.6418,42.6659,38500.0
2012-11-15 11:20:00,52.99,53.16,52.99,53.14,90000.0,42.6659,42.8028,42.6659,42.7867,90000.0
2012-11-15 11:25:00,53.15,53.16,53.11,53.11,36600.0,42.7948,42.8028,42.7626,42.7626,36600.0
2012-11-15 11:30:00,53.12,53.22,53.11,53.15,23400.0,42.7706,42.8511,42.7626,42.7948,23400.0
2012-11-15 11:35:00,53.15,53.17,53.1,53.16,14600.0,42.7948,42.8109,42.7545,42.8028,14600.0
2012-11-15 11:40:00,53.16,53.16,53.05,53.09,9000.0,42.8028,42.8028,42.7143,42.7465,9000.0
2012-11-15 11:45:00,53.08,53.08,52.96,52.98,31900.0,42.7384,42.7384,42.6418,42.6579,31900.0
2012-11-15 11:50:00,52.98,52.99,52.86,52.9,38300.0,42.6579,42.6659,42.5613,42.5935,38300.0
2012-11-15 11:55:00,52.92,52.95,52.86,52.9,11100.0,42.6096,42.6337,42.5613,42.5935,11100.0
2012-11-15 12:00:00,52.9,52.92,52.87,52.9,9500.0,42.5935,42.6096,42.5693,42.5935,9500.0
2012-11-15 12:05:00,52.9,52.9,52.82,52.85,4000.0,42.5935,42.5935,42.5291,42.5532,4000.0
2012-11-15 12:10:00,52.88,52.89,52.81,52.82,9300.0,42.5774,42.5854,42.521,42.5291,9300.0
2012-11-15 12:15:00,52.82,52.86,52.78,52.83,9900.0,42.5291,42.5613,42.4969,42.5371,9900.0
2012-11-15 12:20:00,52.84,52.87,52.78,52.87,20500.0,42.5452,42.5693,42.4969,42.5693,20500.0
2012-11-15 12:25:00,52.85,52.85,52.79,52.85,14200.0,42.5532,42.5532,42.5049,42.5532,14200.0
2012-11-15 12:30:00,52.85,52.85,52.75,52.78,25400.0,42.5532,42.5532,42.4727,42.4969,25400.0
2012-11-15 12:35:00,52.8,52.84,52.8,52.82,12000.0,42.513,42.5452,42.513,42.5291,12000.0
2012-11-15 12:40:00,52.81,52.86,52.8,52.85,7800.0,42.521,42.5613,42.513,42.5532,7800.0
2012-11-15 12:45:00,52.83,52.88,52.82,52.87,6600.0,42.5371,42.5774,42.5291,42.5693,6600.0
2012-11-15 12:50:00,52.9,52.9,52.85,52.88,6100.0,42.5935,42.5935,42.5532,42.5774,6100.0
2012-11-15 12:55:00,52.89,52.89,52.85,52.86,3900.0,42.5854,42.5854,42.5532,42.5613,3900.0
2012-11-15 13:00:00,52.87,52.88,52.82,52.85,19700.0,42.5693,42.5774,42.5291,42.5532,19700.0
2012-11-15 13:05:00,52.84,52.88,52.8,52.87,21300.0,42.5452,42.5774,42.513,42.5693,21300.0
2012-11-15 13:10:00,52.88,52.91,52.83,52.83,22100.0,42.5774,42.6015,42.5371,42.5371,22100.0
2012-11-15 13:15:00,52.82,52.86,52.71,52.75,56900.0,42.5291,42.5613,42.4405,42.4727,56900.0
2012-11-15 13:20:00,52.75,52.81,52.72,52.8,89300.0,42.4727,42.521,42.4485,42.513,89300.0
2012-11-15 13:25:00,52.81,52.96,52.8,52.95,10400.0,42.521,42.6418,42.513,42.6337,10400.0
2012-11-15 13:30:00,52.97,52.98,52.95,52.95,5300.0,42.6498,42.6579,42.6337,42.6337,5300.0
2012-11-15 13:35:00,52.94,52.94,52.88,52.91,16000.0,42.6257,42.6257,42.5774,42.6015,16000.0
2012-11-15 13:40:00,52.91,52.93,52.88,52.93,8000.0,42.6015,42.6176,42.5774,42.6176,8000.0
2012-11-15 13:45:00,52.93,52.93,52.9,52.91,9700.0,42.6176,42.6176,42.5935,42.6015,9700.0
2012-11-15 13:50:00,52.92,52.95,52.91,52.94,23500.0,42.6096,42.6337,42.6015,42.6257,23500.0
2012-11-15 13:55:00,52.93,52.94,52.93,52.94,2800.0,42.6176,42.6257,42.6176,42.6257,2800.0
2012-11-15 14:00:00,52.94,52.94,52.88,52.88,9500.0,42.6257,42.6257,42.5774,42.5774,9500.0
2012-11-15 14:05:00,52.89,52.95,52.89,52.9,9500.0,42.5854,42.6337,42.5854,42.5935,9500.0
2012-11-15 14:10:00,52.89,52.94,52.89,52.9,9900.0,42.5854,42.6257,42.5854,42.5935,9900.0
2012-11-15 14:15:00,52.9,52.91,52.88,52.91,6600.0,42.5935,42.6015,42.5774,42.6015,6600.0
2012-11-15 14:20:00,52.91,52.93,52.88,52.93,8100.0,42.6015,42.6176,42.5774,42.6176,8100.0
2012-11-15 14:25:00,52.93,52.94,52.88,52.92,18600.0,42.6176,42.6257,42.5774,42.6096,18600.0
2012-11-15 14:30:00,52.93,52.93,52.87,52.87,13300.0,42.6176,42.6176,42.5693,42.5693,13300.0
2012-11-15 14:35:00,52.87,52.89,52.85,52.87,10400.0,42.5693,42.5854,42.5532,42.5693,10400.0
2012-11-15 14:40:00,52.87,52.9,52.85,52.86,13800.0,42.5693,42.5935,42.5532,42.5613,13800.0
2012-11-15 14:45:00,52.86,52.89,52.84,52.85,12900.0,42.5613,42.5854,42.5452,42.5532,12900.0
2012-11-15 14:50:00,52.85,52.86,52.82,52.85,21800.0,42.5532,42.5613,42.5291,42.5532,21800.0
2012-11-15 14:55:00,52.85,52.86,52.82,52.83,20700.0,42.5532,42.5613,42.5291,42.5371,20700.0
2012-11-15 15:00:00,52.82,52.85,52.75,52.78,20500.0,42.5291,42.5532,42.4727,42.4969,20500.0
2012-11-15 15:05:00,52.79,52.83,52.77,52.81,16300.0,42.5049,42.5371,42.4888,42.521,16300.0
2012-11-15 15:10:00,52.8,52.85,52.8,52.81,21000.0,42.513,42.5532,42.513,42.521,21000.0
2012-11-15 15:15:00,52.81,52.85,52.8,52.8,23800.0,42.521,42.5532,42.513,42.513,23800.0
2012-11-15 15:20:00,52.82,52.84,52.77,52.77,18600.0,42.5291,42.5452,42.4888,42.4888,18600.0
2012-11-15 15:25:00,52.77,52.8,52.74,52.75,19300.0,42.4888,42.513,42.4647,42.4727,19300.0
2012-11-15 15:30:00,52.75,52.78,52.72,52.72,21600.0,42.4727,42.4969,42.4485,42.4485,21600.0
2012-11-15 15:35:00,52.72,52.75,52.7,52.75,51900.0,42.4485,42.4727,42.4324,42.4727,51900.0
2012-11-15 15:40:00,52.75,52.87,52.75,52.87,47100.0,42.4727,42.5693,42.4727,42.5693,47100.0
2012-11-15 15:45:00,52.86,52.93,52.84,52.86,30600.0,42.5613,42.6176,42.5452,42.5613,30600.0
2012-11-15 15:50:00,52.86,52.93,52.84,52.92,91100.0,42.5613,42.6176,42.5452,42.6096,91100.0
2012-11-15 15:55:00,52.91,52.93,52.83,52.83,87400.0,42.6015,42.6176,42.5371,42.5371,87400.0
2012-11-16 09:30:00,52.73,53.0,52.73,52.75,191500.0,42.4566,42.674,42.4566,42.4727,191500.0
2012-11-16 09:35:00,52.74,52.78,52.66,52.68,12000.0,42.4647,42.4969,42.4002,42.4163,12000.0
2012-11-16 09:40:00,52.76,52.76,52.52,52.56,8900.0,42.4808,42.4808,42.2875,42.3197,8900.0
2012-11-16 09:45:00,52.6,52.64,52.48,52.6,10400.0,42.3519,42.3841,42.2553,42.3519,10400.0
2012-11-16 09:50:00,52.6,52.64,52.53,52.58,12100.0,42.3519,42.3841,42.2956,42.3358,12100.0
2012-11-16 09:55:00,52.5,52.65,52.5,52.63,10500.0,42.2714,42.3922,42.2714,42.3761,10500.0
2012-11-16 10:00:00,52.61,52.67,52.51,52.58,18700.0,42.36,42.4083,42.2795,42.3358,18700.0
2012-11-16 10:05:00,52.61,52.61,52.41,52.58,42600.0,42.36,42.36,42.1989,42.3358,42600.0
2012-11-16 10:10:00,52.6,52.6,52.4,52.43,21300.0,42.3519,42.3519,42.1909,42.215,21300.0
2012-11-16 10:15:00,52.43,52.58,52.4,52.52,20600.0,42.215,42.3358,42.1909,42.2875,20600.0
2012-11-16 10:20:00,52.51,52.58,52.46,52.52,9800.0,42.2795,42.3358,42.2392,42.2875,9800.0
2012-11-16 10:25:00,52.52,52.6,52.52,52.54,11000.0,42.2875,42.3519,42.2875,42.3036,11000.0
2012-11-16 10:30:00,52.55,52.57,52.5,52.57,12600.0,42.3117,42.3278,42.2714,42.3278,12600.0
2012-11-16 10:35:00,52.57,52.59,52.5,52.53,38200.0,42.3278,42.3439,42.2714,42.2956,38200.0
2012-11-16 10:40:00,52.54,52.54,52.45,52.5,34800.0,42.3036,42.3036,42.2312,42.2714,34800.0
2012-11-16 10:45:00,52.48,52.51,52.45,52.48,13700.0,42.2553,42.2795,42.2312,42.2553,13700.0
2012-11-16 10:50:00,52.47,52.53,52.46,52.5,19000.0,42.2473,42.2956,42.2392,42.2714,19000.0
2012-11-16 10:55:00,52.49,52.49,52.42,52.45,28500.0,42.2634,42.2634,42.207,42.2312,28500.0
2012-11-16 11:00:00,52.43,52.46,52.41,52.41,16600.0,42.215,42.2392,42.1989,42.1989,16600.0
2012-11-16 11:05:00,52.42,52.42,52.34,52.36,21000.0,42.207,42.207,42.1426,42.1587,21000.0
2012-11-16 11:10:00,52.36,52.37,52.24,52.24,45100.0,42.1587,42.1667,42.0621,42.0621,45100.0
2012-11-16 11:15:00,52.24,52.31,52.19,52.26,30700.0,42.0621,42.1184,42.0218,42.0782,30700.0
2012-11-16 11:20:00,52.26,52.38,52.26,52.38,8600.0,42.0782,42.1748,42.0782,42.1748,8600.0
2012-11-16 11:25:00,52.37,52.4,52.25,52.28,17100.0,42.1667,42.1909,42.0701,42.0943,17100.0
2012-11-16 11:30:00,52.28,52.34,52.28,52.33,14000.0,42.0943,42.1426,42.0943,42.1345,14000.0
2012-11-16 11:35:00,52.34,52.4,52.32,52.32,16200.0,42.1426,42.1909,42.1265,42.1265,16200.0
2012-11-16 11:40:00,52.34,52.73,52.34,52.53,31400.0,42.1426,42.4566,42.1426,42.2956,31400.0
2012-11-16 11:45:00,52.56,52.65,52.47,52.6,38400.0,42.3197,42.3922,42.2473,42.3519,38400.0
2012-11-16 11:50:00,52.58,52.7,52.57,52.62,23800.0,42.3358,42.4324,42.3278,42.368,23800.0
2012-11-16 11:55:00,52.62,52.74,52.6,52.74,21300.0,42.368,42.4647,42.3519,42.4647,21300.0
2012-11-16 12:00:00,52.73,52.73,52.64,52.65,28300.0,42.4566,42.4566,42.3841,42.3922,28300.0
2012-11-16 12:05:00,52.67,52.69,52.59,52.64,17800.0,42.4083,42.4244,42.3439,42.3841,17800.0
2012-11-16 12:10:00,52.63,52.71,52.62,52.64,6500.0,42.3761,42.4405,42.368,42.3841,6500.0
2012-11-16 12:15:00,52.67,52.73,52.65,52.69,6400.0,42.4083,42.4566,42.3922,42.4244,6400.0
2012-11-16 12:20:00,52.71,52.72,52.65,52.71,8700.0,42.4405,42.4485,42.3922,42.4405,8700.0
2012-11-16 12:25:00,52.71,52.74,52.7,52.72,13100.0,42.4405,42.4647,42.4324,42.4485,13100.0
2012-11-16 12:30:00,52.71,52.86,52.71,52.82,19300.0,42.4405,42.5613,42.4405,42.5291,19300.0
2012-11-16 12:35:00,52.85,52.9,52.82,52.84,6700.0,42.5532,42.5935,42.5291,42.5452,6700.0
2012-11-16 12:40:00,52.84,52.87,52.82,52.82,8000.0,42.5452,42.5693,42.5291,42.5291,8000.0
2012-11-16 12:45:00,52.81,52.89,52.8,52.85,20500.0,42.521,42.5854,42.513,42.5532,20500.0
2012-11-16 12:50:00,52.83,52.92,52.8,52.87,15700.0,42.5371,42.6096,42.513,42.5693,15700.0
2012-11-16 12:55:00,52.84,52.85,52.8,52.8,4400.0,42.5452,42.5532,42.513,42.513,4400.0
2012-11-16 13:00:00,52.79,52.81,52.75,52.8,17200.0,42.5049,42.521,42.4727,42.513,17200.0
2012-11-16 13:05:00,52.79,52.81,52.77,52.81,13600.0,42.5049,42.521,42.4888,42.521,13600.0
2012-11-16 13:10:00,52.8,52.83,52.76,52.77,6500.0,42.513,42.5371,42.4808,42.4888,6500.0
2012-11-16 13:15:00,52.77,52.79,52.68,52.69,5300.0,42.4888,42.5049,42.4163,42.4244,5300.0
2012-11-16 13:20:00,52.69,52.74,52.68,52.73,3300.0,42.4244,42.4647,42.4163,42.4566,3300.0
2012-11-16 13:25:00,52.74,52.82,52.72,52.77,4700.0,42.4647,42.5291,42.4485,42.4888,4700.0
2012-11-16 13:30:00,52.78,52.79,52.73,52.73,3400.0,42.4969,42.5049,42.4566,42.4566,3400.0
2012-11-16 13:35:00,52.73,52.74,52.69,52.69,6400.0,42.4566,42.4647,42.4244,42.4244,6400.0
2012-11-16 13:40:00,52.69,52.71,52.64,52.71,27100.0,42.4244,42.4405,42.3841,42.4405,27100.0
2012-11-16 13:45:00,52.7,52.7,52.59,52.59,7100.0,42.4324,42.4324,42.3439,42.3439,7100.0
2012-11-16 13:50:00,52.6,52.66,52.6,52.65,11000.0,42.3519,42.4002,42.3519,42.3922,11000.0
2012-11-16 13:55:00,52.67,52.69,52.65,52.68,5000.0,42.4083,42.4244,42.3922,42.4163,5000.0
2012-11-16 14:00:00,52.68,52.69,52.64,52.65,8000.0,42.4163,42.4244,42.3841,42.3922,8000.0
2012-11-16 14:05:00,52.66,52.7,52.64,52.64,8600.0,42.4002,42.4324,42.3841,42.3841,8600.0
2012-11-16 14:10:00,52.64,52.68,52.63,52.66,10900.0,42.3841,42.4163,42.3761,42.4002,10900.0
2012-11-16 14:15:00,52.65,52.68,52.63,52.66,9800.0,42.3922,42.4163,42.3761,42.4002,9800.0
2012-11-16 14:20:00,52.65,52.66,52.58,52.6,19200.0,42.3922,42.4002,42.3358,42.3519,19200.0
2012-11-16 14:25:00,52.6,52.66,52.6,52.64,10100.0,42.3519,42.4002,42.3519,42.3841,10100.0
2012-11-16 14:30:00,52.64,52.67,52.48,52.54,24500.0,42.3841,42.4083,42.2553,42.3036,24500.0
2012-11-16 14:35:00,52.53,52.53,52.46,52.49,19800.0,42.2956,42.2956,42.2392,42.2634,19800.0
2012-11-16 14:40:00,52.5,52.56,52.49,52.5,18600.0,42.2714,42.3197,42.2634,42.2714,18600.0
2012-11-16 14:45:00,52.49,52.64,52.49,52.59,25900.0,42.2634,42.3841,42.2634,42.3439,25900.0
2012-11-16 14:50:00,52.6,52.69,52.6,52.68,12700.0,42.3519,42.4244,42.3519,42.4163,12700.0
2012-11-16 14:55:00,52.68,52.74,52.67,52.74,25800.0,42.4163,42.4647,42.4083,42.4647,25800.0
2012-11-16 15:00:00,52.73,52.75,52.68,52.69,23300.0,42.4566,42.4727,42.4163,42.4244,23300.0
2012-11-16 15:05:00,52.69,52.76,52.69,52.75,17800.0,42.4244,42.4808,42.4244,42.4727,17800.0
2012-11-16 15:10:00,52.75,52.77,52.69,52.74,20800.0,42.4727,42.4888,42.4244,42.4647,20800.0
2012-11-16 15:15:00,52.74,52.8,52.73,52.77,19300.0,42.4647,42.513,42.4566,42.4888,19300.0
2012-11-16 15:20:00,52.77,52.81,52.73,52.81,21100.0,42.4888,42.521,42.4566,42.521,21100.0
2012-11-16 15:25:00,52.82,52.83,52.77,52.77,16900.0,42.5291,42.5371,42.4888,42.4888,16900.0
2012-11-16 15:30:00,52.78,52.94,52.78,52.91,31600.0,42.4969,42.6257,42.4969,42.6015,31600.0
2012-11-16 15:35:00,52.91,53.0,52.9,52.97,39900.0,42.6015,42.674,42.5935,42.6498,39900.0
2012-11-16 15:40:00,52.98,53.05,52.97,53.03,45700.0,42.6579,42.7143,42.6498,42.6982,45700.0
2012-11-16 15:45:00,53.01,53.05,52.88,52.89,67100.0,42.682,42.7143,42.5774,42.5854,67100.0
2012-11-16 15:50:00,52.89,52.93,52.84,52.85,63300.0,42.5854,42.6176,42.5452,42.5532,63300.0
2012-11-16 15:55:00,52.85,52.96,52.83,52.9,105600.0,42.5532,42.6418,42.5371,42.5935,105600.0
2012-11-19 09:30:00,53.32,53.58,53.32,53.58,26500.0,42.9317,43.141,42.9317,43.141,26500.0
2012-11-19 09:35:00,53.55,53.68,53.51,53.66,6900.0,43.1168,43.2215,43.0846,43.2054,6900.0
2012-11-19 09:40:00,53.68,53.7,53.45,53.47,18800.0,43.2215,43.2376,43.0363,43.0524,18800.0
2012-11-19 09:45:00,53.49,53.54,53.46,53.5,16500.0,43.0685,43.1088,43.0444,43.0766,16500.0
2012-11-19 09:50:00,53.5,53.53,53.47,53.53,16000.0,43.0766,43.1007,43.0524,43.1007,16000.0
2012-11-19 09:55:00,53.54,53.6,53.51,53.55,15700.0,43.1088,43.1571,43.0846,43.1168,15700.0
2012-11-19 10:00:00,53.56,53.61,53.5,53.52,13600.0,43.1249,43.1651,43.0766,43.0927,13600.0
2012-11-19 10:05:00,53.51,53.54,53.48,53.5,12800.0,43.0846,43.1088,43.0605,43.0766,12800.0
2012-11-19 10:10:00,53.5,53.57,53.44,53.44,13500.0,43.0766,43.1329,43.0283,43.0283,13500.0
2012-11-19 10:15:00,53.44,53.49,53.43,53.48,11600.0,43.0283,43.0685,43.0202,43.0605,11600.0
2012-11-19 10:20:00,53.48,53.54,53.39,53.39,10700.0,43.0605,43.1088,42.988,42.988,10700.0
2012-11-19 10:25:00,53.4,53.51,53.4,53.49,26600.0,42.9961,43.0846,42.9961,43.0685,26600.0
2012-11-19 10:30:00,53.51,53.55,53.47,53.55,13200.0,43.0846,43.1168,43.0524,43.1168,13200.0
2012-11-19 10:35:00,53.55,53.59,53.52,53.54,24500.0,43.1168,43.149,43.0927,43.1088,24500.0
2012-11-19 10:40:00,53.52,53.6,53.52,53.57,7100.0,43.0927,43.1571,43.0927,43.1329,7100.0
2012-11-19 10:45:00,53.57,53.62,53.51,53.53,12200.0,43.1329,43.1732,43.0846,43.1007,12200.0
2012-11-19 10:50:00,53.53,53.56,53.53,53.55,12800.0,43.1007,43.1249,43.1007,43.1168,12800.0
2012-11-19 10:55:00,53.55,53.56,53.54,53.55,7400.0,43.1168,43.1249,43.1088,43.1168,7400.0
2012-11-19 11:00:00,53.55,53.58,53.46,53.47,17300.0,43.1168,43.141,43.0444,43.0524,17300.0
2012-11-19 11:05:00,53.48,53.51,53.47,53.48,10600.0,43.0605,43.0846,43.0524,43.0605,10600.0
2012-11-19 11:10:00,53.48,53.48,53.44,53.45,8000.0,43.0605,43.0605,43.0283,43.0363,8000.0
2012-11-19 11:15:00,53.44,53.48,53.39,53.42,17300.0,43.0283,43.0605,42.988,43.0122,17300.0
2012-11-19 11:20:00,53.41,53.44,53.4,53.41,12700.0,43.0041,43.0283,42.9961,43.0041,12700.0
2012-11-19 11:25:00,53.42,53.43,53.39,53.42,7900.0,43.0122,43.0202,42.988,43.0122,7900.0
2012-11-19 11:30:00,53.42,53.44,53.37,53.38,11900.0,43.0122,43.0283,42.9719,42.98,11900.0
2012-11-19 11:35:00,53.39,53.4,53.37,53.38,9300.0,42.988,42.9961,42.9719,42.98,9300.0
2012-11-19 11:40:00,53.39,53.4,53.39,53.4,6300.0,42.988,42.9961,42.988,42.9961,6300.0
2012-11-19 11:45:00,53.41,53.44,53.33,53.38,18200.0,43.0041,43.0283,42.9397,42.98,18200.0
2012-11-19 11:50:00,53.39,53.39,53.33,53.33,15200.0,42.988,42.988,42.9397,42.9397,15200.0
2012-11-19 11:55:00,53.34,53.36,53.31,53.31,22300.0,42.9478,42.9639,42.9236,42.9236,22300.0
2012-11-19 12:00:00,53.3,53.39,53.3,53.34,15300.0,42.9155,42.988,42.9155,42.9478,15300.0
2012-11-19 12:05:00,53.34,53.38,53.32,53.35,14000.0,42.9478,42.98,42.9317,42.9558,14000.0
2012-11-19 12:10:00,53.34,53.35,53.32,53.34,10400.0,42.9478,42.9558,42.9317,42.9478,10400.0
2012-11-19 12:15:00,53.34,53.34,53.31,53.32,9700.0,42.9478,42.9478,42.9236,42.9317,9700.0
2012-11-19 12:20:00,53.33,53.34,53.29,53.32,12000.0,42.9397,42.9478,42.9075,42.9317,12000.0
2012-11-19 12:25:00,53.31,53.31,53.25,53.26,11500.0,42.9236,42.9236,42.8753,42.8833,11500.0
2012-11-19 12:30:00,53.26,53.28,53.26,53.28,12000.0,42.8833,42.8994,42.8833,42.8994,12000.0
2012-11-19 12:35:00,53.27,53.3,53.27,53.29,7100.0,42.8914,42.9155,42.8914,42.9075,7100.0
2012-11-19 12:40:00,53.29,53.3,53.26,53.28,11000.0,42.9075,42.9155,42.8833,42.8994,11000.0
2012-11-19 12:45:00,53.29,53.29,53.26,53.27,14500.0,42.9075,42.9075,42.8833,42.8914,14500.0
2012-11-19 12:50:00,53.27,53.29,53.25,53.27,10600.0,42.8914,42.9075,42.8753,42.8914,10600.0
2012-11-19 12:55:00,53.27,53.3,53.24,53.28,17800.0,42.8914,42.9155,42.8672,42.8994,17800.0
2012-11-19 13:00:00,53.28,53.35,53.27,53.34,17000.0,42.8994,42.9558,42.8914,42.9478,17000.0
2012-11-19 13:05:00,53.34,53.38,53.32,53.33,13900.0,42.9478,42.98,42.9317,42.9397,13900.0
2012-11-19 13:10:00,53.32,53.33,53.27,53.27,11200.0,42.9317,42.9397,42.8914,42.8914,11200.0
2012-11-19 13:15:00,53.28,53.29,53.26,53.28,10900.0,42.8994,42.9075,42.8833,42.8994,10900.0
2012-11-19 13:20:00,53.28,53.29,53.24,53.29,31400.0,42.8994,42.9075,42.8672,42.9075,31400.0
2012-11-19 13:25:00,53.28,53.28,53.26,53.28,10400.0,42.8994,42.8994,42.8833,42.8994,10400.0
2012-11-19 13:30:00,53.28,53.35,53.27,53.35,9500.0,42.8994,42.9558,42.8914,42.9558,9500.0
2012-11-19 13:35:00,53.35,53.38,53.35,53.37,7300.0,42.9558,42.98,42.9558,42.9719,7300.0
2012-11-19 13:40:00,53.36,53.38,53.36,53.37,3800.0,42.9639,42.98,42.9639,42.9719,3800.0
2012-11-19 13:45:00,53.37,53.38,53.37,53.38,4500.0,42.9719,42.98,42.9719,42.98,4500.0
2012-11-19 13:50:00,53.38,53.39,53.36,53.38,8800.0,42.98,42.988,42.9639,42.98,8800.0
2012-11-19 13:55:00,53.37,53.38,53.33,53.35,11200.0,42.9719,42.98,42.9397,42.9558,11200.0
2012-11-19 14:00:00,53.37,53.41,53.37,53.4,9300.0,42.9719,43.0041,42.9719,42.9961,9300.0
2012-11-19 14:05:00,53.4,53.4,53.38,53.39,7300.0,42.9961,42.9961,42.98,42.988,7300.0
2012-11-19 14:10:00,53.39,53.44,53.39,53.42,6000.0,42.988,43.0283,42.988,43.0122,6000.0
2012-11-19 14:15:00,53.42,53.44,53.39,53.41,9000.0,43.0122,43.0283,42.988,43.0041,9000.0
2012-11-19 14:20:00,53.4,53.43,53.39,53.43,7700.0,42.9961,43.0202,42.988,43.0202,7700.0
2012-11-19 14:25:00,53.43,53.45,53.42,53.43,8100.0,43.0202,43.0363,43.0122,43.0202,8100.0
2012-11-19 14:30:00,53.45,53.46,53.43,53.45,10000.0,43.0363,43.0444,43.0202,43.0363,10000.0
2012-11-19 14:35:00,53.46,53.46,53.39,53.4,20200.0,43.0444,43.0444,42.988,42.9961,20200.0
2012-11-19 14:40:00,53.39,53.43,53.39,53.41,21700.0,42.988,43.0202,42.988,43.0041,21700.0
2012-11-19 14:45:00,53.42,53.45,53.41,53.44,15100.0,43.0122,43.0363,43.0041,43.0283,15100.0
2012-11-19 14:50:00,53.45,53.46,53.42,53.42,15500.0,43.0363,43.0444,43.0122,43.0122,15500.0
2012-11-19 14:55:00,53.41,53.43,53.4,53.41,17500.0,43.0041,43.0202,42.9961,43.0041,17500.0
2012-11-19 15:00:00,53.4,53.46,53.4,53.44,15800.0,42.9961,43.0444,42.9961,43.0283,15800.0
2012-11-19 15:05:00,53.44,53.47,53.43,53.45,11200.0,43.0283,43.0524,43.0202,43.0363,11200.0
2012-11-19 15:10:00,53.45,53.5,53.45,53.46,23800.0,43.0363,43.0766,43.0363,43.0444,23800.0
2012-11-19 15:15:00,53.47,53.48,53.44,53.44,8500.0,43.0524,43.0605,43.0283,43.0283,8500.0
2012-11-19 15:20:00,53.44,53.46,53.41,53.43,29300.0,43.0283,43.0444,43.0041,43.0202,29300.0
2012-11-19 15:25:00,53.43,53.43,53.38,53.4,19200.0,43.0202,43.0202,42.98,42.9961,19200.0
2012-11-19 15:30:00,53.4,53.41,53.39,53.4,19300.0,42.9961,43.0041,42.988,42.9961,19300.0
2012-11-19 15:35:00,53.41,53.42,53.39,53.4,25800.0,43.0041,43.0122,42.988,42.9961,25800.0
2012-11-19 15:40:00,53.4,53.41,53.36,53.37,18300.0,42.9961,43.0041,42.9639,42.9719,18300.0
2012-11-19 15:45:00,53.36,53.43,53.34,53.39,34800.0,42.9639,43.0202,42.9478,42.988,34800.0
2012-11-19 15:50:00,53.39,53.42,53.37,53.4,82300.0,42.988,43.0122,42.9719,42.9961,82300.0
2012-11-19 15:55:00,53.39,53.41,53.35,53.4,70500.0,42.988,43.0041,42.9558,42.9961,70500.0
2012-11-20 09:30:00,53.24,53.36,53.09,53.22,36900.0,42.8672,42.9639,42.7465,42.8511,36900.0
2012-11-20 09:35:00,53.26,53.26,53.04,53.09,23700.0,42.8833,42.8833,42.7062,42.7465,23700.0
2012-11-20 09:40:00,53.1,53.24,53.09,53.19,47700.0,42.7545,42.8672,42.7465,42.827,47700.0
2012-11-20 09:45:00,53.2,53.33,53.17,53.23,53800.0,42.835,42.9397,42.8109,42.8592,53800.0
2012-11-20 09:50:00,53.23,53.3,53.22,53.27,46800.0,42.8592,42.9155,42.8511,42.8914,46800.0
2012-11-20 09:55:00,53.26,53.44,53.23,53.44,134200.0,42.8833,43.0283,42.8592,43.0283,134200.0
2012-11-20 10:00:00,53.44,53.48,53.4,53.46,30000.0,43.0283,43.0605,42.9961,43.0444,30000.0
2012-11-20 10:05:00,53.45,53.48,53.34,53.48,38500.0,43.0363,43.0605,42.9478,43.0605,38500.0
2012-11-20 10:10:00,53.48,53.61,53.48,53.59,32200.0,43.0605,43.1651,43.0605,43.149,32200.0
2012-11-20 10:15:00,53.57,53.64,53.57,53.61,15700.0,43.1329,43.1893,43.1329,43.1651,15700.0
2012-11-20 10:20:00,53.6,53.62,53.58,53.62,9600.0,43.1571,43.1732,43.141,43.1732,9600.0
2012-11-20 10:25:00,53.61,53.61,53.56,53.57,4400.0,43.1651,43.1651,43.1249,43.1329,4400.0
2012-11-20 10:30:00,53.59,53.62,53.56,53.6,19200.0,43.149,43.1732,43.1249,43.1571,19200.0
2012-11-20 10:35:00,53.6,53.61,53.58,53.6,9600.0,43.1571,43.1651,43.141,43.1571,9600.0
2012-11-20 10:40:00,53.6,53.62,53.54,53.55,10700.0,43.1571,43.1732,43.1088,43.1168,10700.0
2012-11-20 10:45:00,53.55,53.6,53.52,53.59,6000.0,43.1168,43.1571,43.0927,43.149,6000.0
2012-11-20 10:50:00,53.58,53.6,53.58,53.6,16700.0,43.141,43.1571,43.141,43.1571,16700.0
2012-11-20 10:55:00,53.59,53.6,53.54,53.55,22500.0,43.149,43.1571,43.1088,43.1168,22500.0
2012-11-20 11:00:00,53.55,53.57,53.5,53.51,15900.0,43.1168,43.1329,43.0766,43.0846,15900.0
2012-11-20 11:05:00,53.51,53.53,53.48,53.52,15500.0,43.0846,43.1007,43.0605,43.0927,15500.0
2012-11-20 11:10:00,53.52,53.55,53.49,53.55,12600.0,43.0927,43.1168,43.0685,43.1168,12600.0
2012-11-20 11:15:00,53.55,53.58,53.52,53.55,16800.0,43.1168,43.141,43.0927,43.1168,16800.0
2012-11-20 11:20:00,53.56,53.58,53.54,53.58,10700.0,43.1249,43.141,43.1088,43.141,10700.0
2012-11-20 11:25:00,53.58,53.6,53.55,53.58,12700.0,43.141,43.1571,43.1168,43.141,12700.0
2012-11-20 11:30:00,53.59,53.61,53.54,53.54,16100.0,43.149,43.1651,43.1088,43.1088,16100.0
2012-11-20 11:35:00,53.55,53.56,53.51,53.51,12400.0,43.1168,43.1249,43.0846,43.0846,12400.0
2012-11-20 11:40:00,53.52,53.6,53.51,53.6,26100.0,43.0927,43.1571,43.0846,43.1571,26100.0
2012-11-20 11:45:00,53.62,53.62,53.53,53.55,11200.0,43.1732,43.1732,43.1007,43.1168,11200.0
2012-11-20 11:50:00,53.54,53.61,53.53,53.6,15500.0,43.1088,43.1651,43.1007,43.1571,15500.0
2012-11-20 11:55:00,53.59,53.63,53.59,53.61,9800.0,43.149,43.1813,43.149,43.1651,9800.0
2012-11-20 12:00:00,53.61,53.64,53.56,53.64,34500.0,43.1651,43.1893,43.1249,43.1893,34500.0
2012-11-20 12:05:00,53.63,53.66,53.58,53.61,28900.0,43.1813,43.2054,43.141,43.1651,28900.0
2012-11-20 12:10:00,53.6,53.61,53.57,53.57,5200.0,43.1571,43.1651,43.1329,43.1329,5200.0
2012-11-20 12:15:00,53.55,53.6,53.5,53.58,12200.0,43.1168,43.1571,43.0766,43.141,12200.0
2012-11-20 12:20:00,53.57,53.6,53.55,53.57,22200.0,43.1329,43.1571,43.1168,43.1329,22200.0
2012-11-20 12:25:00,53.55,53.58,53.55,53.58,4200.0,43.1168,43.141,43.1168,43.141,4200.0
2012-11-20 12:30:00,53.58,53.61,53.55,53.57,13000.0,43.141,43.1651,43.1168,43.1329,13000.0
2012-11-20 12:35:00,53.58,53.59,53.53,53.53,11000.0,43.141,43.149,43.1007,43.1007,11000.0
2012-11-20 12:40:00,53.52,53.55,53.51,53.52,9000.0,43.0927,43.1168,43.0846,43.0927,9000.0
2012-11-20 12:45:00,53.55,53.55,53.47,53.48,9100.0,43.1168,43.1168,43.0524,43.0605,9100.0
2012-11-20 12:50:00,53.48,53.52,53.48,53.5,9500.0,43.0605,43.0927,43.0605,43.0766,9500.0
2012-11-20 12:55:00,53.5,53.52,53.45,53.46,23800.0,43.0766,43.0927,43.0363,43.0444,23800.0
2012-11-20 13:00:00,53.46,53.47,53.4,53.4,23900.0,43.0444,43.0524,42.9961,42.9961,23900.0
2012-11-20 13:05:00,53.4,53.43,53.36,53.39,24600.0,42.9961,43.0202,42.9639,42.988,24600.0
2012-11-20 13:10:00,53.37,53.37,53.19,53.33,42100.0,42.9719,42.9719,42.827,42.9397,42100.0
2012-11-20 13:15:00,53.33,53.38,53.33,53.33,19000.0,42.9397,42.98,42.9397,42.9397,19000.0
2012-11-20 13:20:00,53.34,53.38,53.31,53.38,8800.0,42.9478,42.98,42.9236,42.98,8800.0
2012-11-20 13:25:00,53.38,53.39,53.28,53.28,32600.0,42.98,42.988,42.8994,42.8994,32600.0
2012-11-20 13:30:00,53.29,53.37,53.28,53.37,14200.0,42.9075,42.9719,42.8994,42.9719,14200.0
2012-11-20 13:35:00,53.38,53.45,53.38,53.42,26700.0,42.98,43.0363,42.98,43.0122,26700.0
2012-11-20 13:40:00,53.43,53.5,53.42,53.49,21200.0,43.0202,43.0766,43.0122,43.0685,21200.0
2012-11-20 13:45:00,53.5,53.51,53.47,53.5,14800.0,43.0766,43.0846,43.0524,43.0766,14800.0
2012-11-20 13:50:00,53.5,53.51,53.49,53.51,6200.0,43.0766,43.0846,43.0685,43.0846,6200.0
2012-11-20 13:55:00,53.51,53.57,53.48,53.55,15200.0,43.0846,43.1329,43.0605,43.1168,15200.0
2012-11-20 14:00:00,53.54,53.55,53.5,53.52,13600.0,43.1088,43.1168,43.0766,43.0927,13600.0
2012-11-20 14:05:00,53.52,53.52,53.48,53.49,25800.0,43.0927,43.0927,43.0605,43.0685,25800.0
2012-11-20 14:10:00,53.5,53.51,53.47,53.49,62000.0,43.0766,43.0846,43.0524,43.0685,62000.0
2012-11-20 14:15:00,53.49,53.5,53.48,53.48,35000.0,43.0685,43.0766,43.0605,43.0605,35000.0
2012-11-20 14:20:00,53.49,53.55,53.48,53.54,8600.0,43.0685,43.1168,43.0605,43.1088,8600.0
2012-11-20 14:25:00,53.53,53.6,53.53,53.58,13500.0,43.1007,43.1571,43.1007,43.141,13500.0
2012-11-20 14:30:00,53.57,53.57,53.54,53.55,9400.0,43.1329,43.1329,43.1088,43.1168,9400.0
2012-11-20 14:35:00,53.55,53.55,53.52,53.54,15700.0,43.1168,43.1168,43.0927,43.1088,15700.0
2012-11-20 14:40:00,53.55,53.55,53.51,53.52,17300.0,43.1168,43.1168,43.0846,43.0927,17300.0
2012-11-20 14:45:00,53.52,53.57,53.52,53.56,16400.0,43.0927,43.1329,43.0927,43.1249,16400.0
2012-11-20 14:50:00,53.57,53.59,53.55,53.58,8400.0,43.1329,43.149,43.1168,43.141,8400.0
2012-11-20 14:55:00,53.58,53.59,53.55,53.58,7900.0,43.141,43.149,43.1168,43.141,7900.0
2012-11-20 15:00:00,53.6,53.72,53.57,53.71,32100.0,43.1571,43.2537,43.1329,43.2457,32100.0
2012-11-20 15:05:00,53.71,53.73,53.67,53.72,12500.0,43.2457,43.2618,43.2135,43.2537,12500.0
2012-11-20 15:10:00,53.72,53.73,53.7,53.72,12500.0,43.2537,43.2618,43.2376,43.2537,12500.0
2012-11-20 15:15:00,53.72,53.73,53.69,53.71,37800.0,43.2537,43.2618,43.2296,43.2457,37800.0
2012-11-20 15:20:00,53.72,53.72,53.68,53.71,13400.0,43.2537,43.2537,43.2215,43.2457,13400.0
2012-11-20 15:25:00,53.71,53.72,53.66,53.71,13300.0,43.2457,43.2537,43.2054,43.2457,13300.0
2012-11-20 15:30:00,53.71,53.76,53.69,53.73,16500.0,43.2457,43.2859,43.2296,43.2618,16500.0
2012-11-20 15:35:00,53.74,53.76,53.7,53.75,21500.0,43.2698,43.2859,43.2376,43.2779,21500.0
2012-11-20 15:40:00,53.75,53.75,53.71,53.72,34900.0,43.2779,43.2779,43.2457,43.2537,34900.0
2012-11-20 15:45:00,53.71,53.78,53.71,53.74,29000.0,43.2457,43.302,43.2457,43.2698,29000.0
2012-11-20 15:50:00,53.75,53.81,53.72,53.81,46400.0,43.2779,43.3262,43.2537,43.3262,46400.0
2012-11-20 15:55:00,53.81,53.86,53.77,53.85,97700.0,43.3262,43.3664,43.294,43.3584,97700.0
2012-11-21 09:30:00,53.78,53.84,53.66,53.74,37200.0,43.302,43.3503,43.2054,43.2698,37200.0
2012-11-21 09:35:00,53.74,53.95,53.74,53.95,21500.0,43.2698,43.4389,43.2698,43.4389,21500.0
2012-11-21 09:40:00,53.95,54.15,53.95,54.04,70400.0,43.4389,43.5999,43.4389,43.5114,70400.0
2012-11-21 09:45:00,54.03,54.04,53.76,53.89,26600.0,43.5033,43.5114,43.2859,43.3906,26600.0
2012-11-21 09:50:00,53.88,53.88,53.72,53.81,12100.0,43.3825,43.3825,43.2537,43.3262,12100.0
2012-11-21 09:55:00,53.82,53.88,53.78,53.83,4200.0,43.3342,43.3825,43.302,43.3423,4200.0
2012-11-21 10:00:00,53.82,53.82,53.71,53.75,12700.0,43.3342,43.3342,43.2457,43.2779,12700.0
2012-11-21 10:05:00,53.77,53.79,53.65,53.79,13300.0,43.294,43.3101,43.1974,43.3101,13300.0
2012-11-21 10:10:00,53.79,53.79,53.69,53.71,8300.0,43.3101,43.3101,43.2296,43.2457,8300.0
2012-11-21 10:15:00,53.71,53.76,53.68,53.68,7500.0,43.2457,43.2859,43.2215,43.2215,7500.0
2012-11-21 10:20:00,53.7,53.8,53.7,53.71,10200.0,43.2376,43.3181,43.2376,43.2457,10200.0
2012-11-21 10:25:00,53.7,53.76,53.63,53.76,13600.0,43.2376,43.2859,43.1813,43.2859,13600.0
2012-11-21 10:30:00,53.75,53.78,53.7,53.78,3300.0,43.2779,43.302,43.2376,43.302,3300.0
2012-11-21 10:35:00,53.78,53.8,53.66,53.66,11700.0,43.302,43.3181,43.2054,43.2054,11700.0
2012-11-21 10:40:00,53.67,53.7,53.63,53.69,38200.0,43.2135,43.2376,43.1813,43.2296,38200.0
2012-11-21 10:45:00,53.71,53.73,53.67,53.69,7700.0,43.2457,43.2618,43.2135,43.2296,7700.0
2012-11-21 10:50:00,53.7,53.73,53.68,53.73,7200.0,43.2376,43.2618,43.2215,43.2618,7200.0
2012-11-21 10:55:00,53.72,53.74,53.72,53.73,8900.0,43.2537,43.2698,43.2537,43.2618,8900.0
2012-11-21 11:00:00,53.73,53.78,53.71,53.74,22200.0,43.2618,43.302,43.2457,43.2698,22200.0
2012-11-21 11:05:00,53.75,53.8,53.74,53.79,7900.0,43.2779,43.3181,43.2698,43.3101,7900.0
2012-11-21 11:10:00,53.79,53.79,53.76,53.78,7200.0,43.3101,43.3101,43.2859,43.302,7200.0
2012-11-21 11:15:00,53.78,53.78,53.75,53.75,8400.0,43.302,43.302,43.2779,43.2779,8400.0
2012-11-21 11:20:00,53.76,53.77,53.74,53.74,7200.0,43.2859,43.294,43.2698,43.2698,7200.0
2012-11-21 11:25:00,53.74,53.76,53.73,53.76,10400.0,43.2698,43.2859,43.2618,43.2859,10400.0
2012-11-21 11:30:00,53.76,53.77,53.72,53.73,10800.0,43.2859,43.294,43.2537,43.2618,10800.0
2012-11-21 11:35:00,53.73,53.75,53.7,53.75,13400.0,43.2618,43.2779,43.2376,43.2779,13400.0
2012-11-21 11:40:00,53.75,53.76,53.73,53.75,11200.0,43.2779,43.2859,43.2618,43.2779,11200.0
2012-11-21 11:45:00,53.74,53.74,53.7,53.73,6400.0,43.2698,43.2698,43.2376,43.2618,6400.0
2012-11-21 11:50:00,53.74,53.76,53.73,53.74,7700.0,43.2698,43.2859,43.2618,43.2698,7700.0
2012-11-21 11:55:00,53.75,53.75,53.71,53.73,5100.0,43.2779,43.2779,43.2457,43.2618,5100.0
2012-11-21 12:00:00,53.73,53.75,53.69,53.69,4000.0,43.2618,43.2779,43.2296,43.2296,4000.0
2012-11-21 12:05:00,53.71,53.76,53.71,53.73,3400.0,43.2457,43.2859,43.2457,43.2618,3400.0
2012-11-21 12:10:00,53.73,53.75,53.69,53.72,3500.0,43.2618,43.2779,43.2296,43.2537,3500.0
2012-11-21 12:15:00,53.72,53.74,53.71,53.72,3600.0,43.2537,43.2698,43.2457,43.2537,3600.0
2012-11-21 12:20:00,53.74,53.76,53.74,53.76,2100.0,43.2698,43.2859,43.2698,43.2859,2100.0
2012-11-21 12:25:00,53.75,53.77,53.74,53.75,6600.0,43.2779,43.294,43.2698,43.2779,6600.0
2012-11-21 12:30:00,53.75,53.77,53.73,53.76,5400.0,43.2779,43.294,43.2618,43.2859,5400.0
2012-11-21 12:35:00,53.76,53.77,53.72,53.75,11200.0,43.2859,43.294,43.2537,43.2779,11200.0
2012-11-21 12:40:00,53.75,53.75,53.73,53.74,3500.0,43.2779,43.2779,43.2618,43.2698,3500.0
2012-11-21 12:45:00,53.74,53.75,53.72,53.72,3700.0,43.2698,43.2779,43.2537,43.2537,3700.0
2012-11-21 12:50:00,53.74,53.74,53.71,53.72,4200.0,43.2698,43.2698,43.2457,43.2537,4200.0
2012-11-21 12:55:00,53.72,53.72,53.69,53.71,5300.0,43.2537,43.2537,43.2296,43.2457,5300.0
2012-11-21 13:00:00,53.72,53.74,53.72,53.72,8000.0,43.2537,43.2698,43.2537,43.2537,8000.0
2012-11-21 13:05:00,53.73,53.76,53.73,53.74,5400.0,43.2618,43.2859,43.2618,43.2698,5400.0
2012-11-21 13:10:00,53.74,53.75,53.73,53.74,3500.0,43.2698,43.2779,43.2618,43.2698,3500.0
2012-11-21 13:15:00,53.74,53.75,53.72,53.73,5500.0,43.2698,43.2779,43.2537,43.2618,5500.0
2012-11-21 13:20:00,53.73,53.75,53.73,53.75,4000.0,43.2618,43.2779,43.2618,43.2779,4000.0
2012-11-21 13:25:00,53.73,53.75,53.72,53.74,12500.0,43.2618,43.2779,43.2537,43.2698,12500.0
2012-11-21 13:30:00,53.75,53.76,53.73,53.73,12700.0,43.2779,43.2859,43.2618,43.2618,12700.0
2012-11-21 13:35:00,53.74,53.77,53.74,53.76,6400.0,43.2698,43.294,43.2698,43.2859,6400.0
2012-11-21 13:40:00,53.76,53.76,53.74,53.75,2500.0,43.2859,43.2859,43.2698,43.2779,2500.0
2012-11-21 13:45:00,53.74,53.76,53.74,53.75,4200.0,43.2698,43.2859,43.2698,43.2779,4200.0
2012-11-21 13:50:00,53.75,53.76,53.74,53.75,3600.0,43.2779,43.2859,43.2698,43.2779,3600.0
2012-11-21 13:55:00,53.76,53.76,53.75,53.76,3100.0,43.2859,43.2859,43.2779,43.2859,3100.0
2012-11-21 14:00:00,53.76,53.79,53.75,53.76,3400.0,43.2859,43.3101,43.2779,43.2859,3400.0
2012-11-21 14:05:00,53.77,53.8,53.76,53.8,2500.0,43.294,43.3181,43.2859,43.3181,2500.0
2012-11-21 14:10:00,53.79,53.81,53.78,53.78,7800.0,43.3101,43.3262,43.302,43.302,7800.0
2012-11-21 14:15:00,53.79,53.79,53.75,53.77,3900.0,43.3101,43.3101,43.2779,43.294,3900.0
2012-11-21 14:20:00,53.77,53.78,53.74,53.74,4600.0,43.294,43.302,43.2698,43.2698,4600.0
2012-11-21 14:25:00,53.74,53.75,53.73,53.75,3200.0,43.2698,43.2779,43.2618,43.2779,3200.0
2012-11-21 14:30:00,53.76,53.78,53.76,53.78,2700.0,43.2859,43.302,43.2859,43.302,2700.0
2012-11-21 14:35:00,53.78,53.78,53.77,53.77,2800.0,43.302,43.302,43.294,43.294,2800.0
2012-11-21 14:40:00,53.77,53.78,53.77,53.77,1900.0,43.294,43.302,43.294,43.294,1900.0
2012-11-21 14:45:00,53.77,53.77,53.75,53.76,5300.0,43.294,43.294,43.2779,43.2859,5300.0
2012-11-21 14:50:00,53.76,53.76,53.74,53.75,3800.0,43.2859,43.2859,43.2698,43.2779,3800.0
2012-11-21 14:55:00,53.76,53.76,53.73,53.74,3900.0,43.2859,43.2859,43.2618,43.2698,3900.0
2012-11-21 15:00:00,53.75,53.76,53.73,53.75,8200.0,43.2779,43.2859,43.2618,43.2779,8200.0
2012-11-21 15:05:00,53.76,53.81,53.75,53.8,9200.0,43.2859,43.3262,43.2779,43.3181,9200.0
2012-11-21 15:10:00,53.8,53.81,53.79,53.81,5800.0,43.3181,43.3262,43.3101,43.3262,5800.0
2012-11-21 15:15:00,53.8,53.83,53.8,53.82,6200.0,43.3181,43.3423,43.3181,43.3342,6200.0
2012-11-21 15:20:00,53.82,53.82,53.74,53.74,7900.0,43.3342,43.3342,43.2698,43.2698,7900.0
2012-11-21 15:25:00,53.74,53.76,53.7,53.75,16600.0,43.2698,43.2859,43.2376,43.2779,16600.0
2012-11-21 15:30:00,53.74,53.77,53.73,53.77,12500.0,43.2698,43.294,43.2618,43.294,12500.0
2012-11-21 15:35:00,53.77,53.8,53.76,53.78,12900.0,43.294,43.3181,43.2859,43.302,12900.0
2012-11-21 15:40:00,53.79,53.83,53.79,53.82,9700.0,43.3101,43.3423,43.3101,43.3342,9700.0
2012-11-21 15:45:00,53.83,53.85,53.82,53.84,23300.0,43.3423,43.3584,43.3342,43.3503,23300.0
2012-11-21 15:50:00,53.83,53.85,53.78,53.85,27600.0,43.3423,43.3584,43.302,43.3584,27600.0
2012-11-21 15:55:00,53.84,53.86,53.81,53.86,40600.0,43.3503,43.3664,43.3262,43.3664,40600.0
2012-11-23 09:30:00,54.07,54.08,53.88,54.03,17200.0,43.5355,43.5436,43.3825,43.5033,17200.0
2012-11-23 09:35:00,53.98,54.1,53.97,53.98,12700.0,43.4631,43.5597,43.455,43.4631,12700.0
2012-11-23 09:40:00,53.97,54.13,53.97,54.06,9500.0,43.455,43.5838,43.455,43.5275,9500.0
2012-11-23 09:45:00,54.05,54.25,54.03,54.25,13900.0,43.5194,43.6805,43.5033,43.6805,13900.0
2012-11-23 09:50:00,54.2,54.25,54.17,54.25,8500.0,43.6402,43.6805,43.616,43.6805,8500.0
2012-11-23 09:55:00,54.23,54.25,54.17,54.2,6100.0,43.6644,43.6805,43.616,43.6402,6100.0
2012-11-23 10:00:00,54.22,54.26,54.2,54.2,8400.0,43.6563,43.6885,43.6402,43.6402,8400.0
2012-11-23 10:05:00,54.19,54.25,54.19,54.23,4400.0,43.6321,43.6805,43.6321,43.6644,4400.0
2012-11-23 10:10:00,54.23,54.25,54.21,54.24,5700.0,43.6644,43.6805,43.6483,43.6724,5700.0
2012-11-23 10:15:00,54.26,54.34,54.26,54.32,8300.0,43.6885,43.7529,43.6885,43.7368,8300.0
2012-11-23 10:20:00,54.33,54.4,54.33,54.37,9200.0,43.7449,43.8012,43.7449,43.7771,9200.0
2012-11-23 10:25:00,54.37,54.39,54.34,54.34,10500.0,43.7771,43.7932,43.7529,43.7529,10500.0
2012-11-23 10:30:00,54.35,54.42,54.31,54.33,9900.0,43.761,43.8173,43.7288,43.7449,9900.0
2012-11-23 10:35:00,54.33,54.33,54.27,54.27,21500.0,43.7449,43.7449,43.6966,43.6966,21500.0
2012-11-23 10:40:00,54.28,54.3,54.27,54.29,10100.0,43.7046,43.7207,43.6966,43.7127,10100.0
2012-11-23 10:45:00,54.29,54.35,54.28,54.33,13000.0,43.7127,43.761,43.7046,43.7449,13000.0
2012-11-23 10:50:00,54.32,54.34,54.32,54.33,6500.0,43.7368,43.7529,43.7368,43.7449,6500.0
2012-11-23 10:55:00,54.33,54.33,54.26,54.32,8000.0,43.7449,43.7449,43.6885,43.7368,8000.0
2012-11-23 11:00:00,54.32,54.39,54.32,54.39,11900.0,43.7368,43.7932,43.7368,43.7932,11900.0
2012-11-23 11:05:00,54.39,54.4,54.35,54.38,24200.0,43.7932,43.8012,43.761,43.7851,24200.0
2012-11-23 11:10:00,54.38,54.39,54.36,54.39,14400.0,43.7851,43.7932,43.769,43.7932,14400.0
2012-11-23 11:15:00,54.38,54.41,54.35,54.37,14600.0,43.7851,43.8093,43.761,43.7771,14600.0
2012-11-23 11:20:00,54.38,54.43,54.36,54.42,20600.0,43.7851,43.8254,43.769,43.8173,20600.0
2012-11-23 11:25:00,54.43,54.43,54.37,54.38,6700.0,43.8254,43.8254,43.7771,43.7851,6700.0
2012-11-23 11:30:00,54.38,54.39,54.33,54.35,4300.0,43.7851,43.7932,43.7449,43.761,4300.0
2012-11-23 11:35:00,54.37,54.37,54.32,54.34,5200.0,43.7771,43.7771,43.7368,43.7529,5200.0
2012-11-23 11:40:00,54.34,54.35,54.33,54.35,6100.0,43.7529,43.761,43.7449,43.761,6100.0
2012-11-23 11:45:00,54.33,54.38,54.32,54.34,16600.0,43.7449,43.7851,43.7368,43.7529,16600.0
2012-11-23 11:50:00,54.35,54.41,54.34,54.4,17300.0,43.761,43.8093,43.7529,43.8012,17300.0
2012-11-23 11:55:00,54.41,54.45,54.39,54.45,5200.0,43.8093,43.8415,43.7932,43.8415,5200.0
2012-11-23 12:00:00,54.44,54.44,54.37,54.4,11100.0,43.8334,43.8334,43.7771,43.8012,11100.0
2012-11-23 12:05:00,54.39,54.42,54.35,54.36,31200.0,43.7932,43.8173,43.761,43.769,31200.0
2012-11-23 12:10:00,54.36,54.38,54.35,54.38,11600.0,43.769,43.7851,43.761,43.7851,11600.0
2012-11-23 12:15:00,54.39,54.39,54.35,54.38,8100.0,43.7932,43.7932,43.761,43.7851,8100.0
2012-11-23 12:20:00,54.36,54.44,54.36,54.38,29500.0,43.769,43.8334,43.769,43.7851,29500.0
2012-11-23 12:25:00,54.38,54.44,54.38,54.43,10300.0,43.7851,43.8334,43.7851,43.8254,10300.0
2012-11-23 12:30:00,54.44,54.47,54.41,54.47,13800.0,43.8334,43.8576,43.8093,43.8576,13800.0
2012-11-23 12:35:00,54.47,54.48,54.44,54.47,19600.0,43.8576,43.8656,43.8334,43.8576,19600.0
2012-11-23 12:40:00,54.47,54.5,54.44,54.5,12000.0,43.8576,43.8818,43.8334,43.8818,12000.0
2012-11-23 12:45:00,54.51,54.62,54.51,54.61,18700.0,43.8898,43.9784,43.8898,43.9703,18700.0
2012-11-23 12:50:00,54.62,54.7,54.58,54.69,29900.0,43.9784,44.0428,43.9462,44.0347,29900.0
2012-11-23 12:55:00,54.7,54.79,54.65,54.76,62400.0,44.0428,44.1153,44.0025,44.0911,62400.0
2012-11-26 09:30:00,54.11,54.5,54.11,54.25,54100.0,43.5677,43.8818,43.5677,43.6805,54100.0
2012-11-26 09:35:00,54.25,54.35,54.03,54.16,19300.0,43.6805,43.761,43.5033,43.608,19300.0
2012-11-26 09:40:00,54.16,54.3,54.12,54.15,21800.0,43.608,43.7207,43.5758,43.5999,21800.0
2012-11-26 09:45:00,54.16,54.25,54.13,54.21,30000.0,43.608,43.6805,43.5838,43.6483,30000.0
2012-11-26 09:50:00,54.21,54.28,54.19,54.25,17200.0,43.6483,43.7046,43.6321,43.6805,17200.0
2012-11-26 09:55:00,54.26,54.28,54.19,54.25,14300.0,43.6885,43.7046,43.6321,43.6805,14300.0
2012-11-26 10:00:00,54.27,54.27,54.16,54.25,14400.0,43.6966,43.6966,43.608,43.6805,14400.0
2012-11-26 10:05:00,54.26,54.3,54.23,54.26,17000.0,43.6885,43.7207,43.6644,43.6885,17000.0
2012-11-26 10:10:00,54.26,54.28,54.19,54.23,12300.0,43.6885,43.7046,43.6321,43.6644,12300.0
2012-11-26 10:15:00,54.22,54.25,54.18,54.23,12300.0,43.6563,43.6805,43.6241,43.6644,12300.0
2012-11-26 10:20:00,54.25,54.29,54.24,54.28,11700.0,43.6805,43.7127,43.6724,43.7046,11700.0
2012-11-26 10:25:00,54.29,54.35,54.25,54.26,27900.0,43.7127,43.761,43.6805,43.6885,27900.0
2012-11-26 10:30:00,54.25,54.32,54.23,54.25,21600.0,43.6805,43.7368,43.6644,43.6805,21600.0
2012-11-26 10:35:00,54.25,54.26,54.19,54.2,8500.0,43.6805,43.6885,43.6321,43.6402,8500.0
2012-11-26 10:40:00,54.2,54.25,54.2,54.21,9200.0,43.6402,43.6805,43.6402,43.6483,9200.0
2012-11-26 10:45:00,54.22,54.26,54.22,54.26,14000.0,43.6563,43.6885,43.6563,43.6885,14000.0
2012-11-26 10:50:00,54.26,54.28,54.25,54.25,12700.0,43.6885,43.7046,43.6805,43.6805,12700.0
2012-11-26 10:55:00,54.27,54.31,54.26,54.3,31400.0,43.6966,43.7288,43.6885,43.7207,31400.0
2012-11-26 11:00:00,54.31,54.34,54.26,54.26,17100.0,43.7288,43.7529,43.6885,43.6885,17100.0
2012-11-26 11:05:00,54.25,54.27,54.23,54.25,11500.0,43.6805,43.6966,43.6644,43.6805,11500.0
2012-11-26 11:10:00,54.25,54.27,54.21,54.27,4800.0,43.6805,43.6966,43.6483,43.6966,4800.0
2012-11-26 11:15:00,54.26,54.27,54.23,54.23,19200.0,43.6885,43.6966,43.6644,43.6644,19200.0
2012-11-26 11:20:00,54.24,54.25,54.22,54.25,16600.0,43.6724,43.6805,43.6563,43.6805,16600.0
2012-11-26 11:25:00,54.24,54.29,54.23,54.27,32700.0,43.6724,43.7127,43.6644,43.6966,32700.0
2012-11-26 11:30:00,54.28,54.29,54.24,54.24,40300.0,43.7046,43.7127,43.6724,43.6724,40300.0
2012-11-26 11:35:00,54.25,54.34,54.25,54.34,14500.0,43.6805,43.7529,43.6805,43.7529,14500.0
2012-11-26 11:40:00,54.35,54.38,54.35,54.37,5500.0,43.761,43.7851,43.761,43.7771,5500.0
2012-11-26 11:45:00,54.37,54.4,54.36,54.4,7900.0,43.7771,43.8012,43.769,43.8012,7900.0
2012-11-26 11:50:00,54.41,54.47,54.41,54.47,13700.0,43.8093,43.8576,43.8093,43.8576,13700.0
2012-11-26 11:55:00,54.46,54.5,54.46,54.49,8500.0,43.8495,43.8818,43.8495,43.8737,8500.0
2012-11-26 12:00:00,54.5,54.58,54.5,54.56,11800.0,43.8818,43.9462,43.8818,43.9301,11800.0
2012-11-26 12:05:00,54.56,54.59,54.56,54.58,5300.0,43.9301,43.9542,43.9301,43.9462,5300.0
2012-11-26 12:10:00,54.58,54.58,54.53,54.53,1700.0,43.9462,43.9462,43.9059,43.9059,1700.0
2012-11-26 12:15:00,54.53,54.53,54.51,54.52,4700.0,43.9059,43.9059,43.8898,43.8979,4700.0
2012-11-26 12:20:00,54.53,54.53,54.5,54.5,2200.0,43.9059,43.9059,43.8818,43.8818,2200.0
2012-11-26 12:25:00,54.5,54.51,54.46,54.46,7500.0,43.8818,43.8898,43.8495,43.8495,7500.0
2012-11-26 12:30:00,54.47,54.47,54.38,54.38,7100.0,43.8576,43.8576,43.7851,43.7851,7100.0
2012-11-26 12:35:00,54.38,54.46,54.37,54.45,10900.0,43.7851,43.8495,43.7771,43.8415,10900.0
2012-11-26 12:40:00,54.45,54.5,54.45,54.5,6300.0,43.8415,43.8818,43.8415,43.8818,6300.0
2012-11-26 12:45:00,54.5,54.5,54.48,54.5,4700.0,43.8818,43.8818,43.8656,43.8818,4700.0
2012-11-26 12:50:00,54.5,54.51,54.48,54.51,6600.0,43.8818,43.8898,43.8656,43.8898,6600.0
2012-11-26 12:55:00,54.51,54.51,54.46,54.47,3100.0,43.8898,43.8898,43.8495,43.8576,3100.0
2012-11-26 13:00:00,54.48,54.49,54.46,54.48,7400.0,43.8656,43.8737,43.8495,43.8656,7400.0
2012-11-26 13:05:00,54.47,54.47,54.46,54.46,4300.0,43.8576,43.8576,43.8495,43.8495,4300.0
2012-11-26 13:10:00,54.45,54.47,54.42,54.44,21300.0,43.8415,43.8576,43.8173,43.8334,21300.0
2012-11-26 13:15:00,54.44,54.51,54.44,54.5,5300.0,43.8334,43.8898,43.8334,43.8818,5300.0
2012-11-26 13:20:00,54.51,54.51,54.47,54.48,4200.0,43.8898,43.8898,43.8576,43.8656,4200.0
2012-11-26 13:25:00,54.49,54.49,54.46,54.47,5000.0,43.8737,43.8737,43.8495,43.8576,5000.0
2012-11-26 13:30:00,54.47,54.52,54.47,54.51,6900.0,43.8576,43.8979,43.8576,43.8898,6900.0
2012-11-26 13:35:00,54.49,54.5,54.47,54.48,2200.0,43.8737,43.8818,43.8576,43.8656,2200.0
2012-11-26 13:40:00,54.48,54.48,54.46,54.48,6700.0,43.8656,43.8656,43.8495,43.8656,6700.0
2012-11-26 13:45:00,54.48,54.48,54.4,54.44,8700.0,43.8656,43.8656,43.8012,43.8334,8700.0
2012-11-26 13:50:00,54.42,54.43,54.38,54.41,6100.0,43.8173,43.8254,43.7851,43.8093,6100.0
2012-11-26 13:55:00,54.41,54.41,54.36,54.37,9700.0,43.8093,43.8093,43.769,43.7771,9700.0
2012-11-26 14:00:00,54.36,54.38,54.31,54.38,10700.0,43.769,43.7851,43.7288,43.7851,10700.0
2012-11-26 14:05:00,54.39,54.42,54.37,54.42,6300.0,43.7932,43.8173,43.7771,43.8173,6300.0
2012-11-26 14:10:00,54.44,54.45,54.43,54.45,6600.0,43.8334,43.8415,43.8254,43.8415,6600.0
2012-11-26 14:15:00,54.45,54.5,54.45,54.49,9000.0,43.8415,43.8818,43.8415,43.8737,9000.0
2012-11-26 14:20:00,54.5,54.53,54.48,54.49,11200.0,43.8818,43.9059,43.8656,43.8737,11200.0
2012-11-26 14:25:00,54.5,54.54,54.49,54.53,6900.0,43.8818,43.914,43.8737,43.9059,6900.0
2012-11-26 14:30:00,54.53,54.55,54.51,54.51,6900.0,43.9059,43.922,43.8898,43.8898,6900.0
2012-11-26 14:35:00,54.51,54.55,54.51,54.55,6400.0,43.8898,43.922,43.8898,43.922,6400.0
2012-11-26 14:40:00,54.56,54.57,54.54,54.55,6900.0,43.9301,43.9381,43.914,43.922,6900.0
2012-11-26 14:45:00,54.56,54.6,54.55,54.59,13400.0,43.9301,43.9623,43.922,43.9542,13400.0
2012-11-26 14:50:00,54.61,54.61,54.56,54.57,11700.0,43.9703,43.9703,43.9301,43.9381,11700.0
2012-11-26 14:55:00,54.58,54.63,54.57,54.62,14300.0,43.9462,43.9864,43.9381,43.9784,14300.0
2012-11-26 15:00:00,54.62,54.63,54.58,54.62,15300.0,43.9784,43.9864,43.9462,43.9784,15300.0
2012-11-26 15:05:00,54.62,54.63,54.59,54.61,19400.0,43.9784,43.9864,43.9542,43.9703,19400.0
2012-11-26 15:10:00,54.61,54.61,54.58,54.58,9300.0,43.9703,43.9703,43.9462,43.9462,9300.0
2012-11-26 15:15:00,54.58,54.59,54.53,54.55,33500.0,43.9462,43.9542,43.9059,43.922,33500.0
2012-11-26 15:20:00,54.56,54.62,54.55,54.61,15700.0,43.9301,43.9784,43.922,43.9703,15700.0
2012-11-26 15:25:00,54.61,54.61,54.56,54.58,11100.0,43.9703,43.9703,43.9301,43.9462,11100.0
2012-11-26 15:30:00,54.59,54.61,54.54,54.6,18300.0,43.9542,43.9703,43.914,43.9623,18300.0
2012-11-26 15:35:00,54.6,54.61,54.55,54.58,18300.0,43.9623,43.9703,43.922,43.9462,18300.0
2012-11-26 15:40:00,54.58,54.61,54.56,54.57,16200.0,43.9462,43.9703,43.9301,43.9381,16200.0
2012-11-26 15:45:00,54.56,54.62,54.54,54.6,43200.0,43.9301,43.9784,43.914,43.9623,43200.0
2012-11-26 15:50:00,54.61,54.65,54.56,54.56,51900.0,43.9703,44.0025,43.9301,43.9301,51900.0
2012-11-26 15:55:00,54.57,54.62,54.55,54.57,102500.0,43.9381,43.9784,43.922,43.9381,102500.0
2012-11-27 09:30:00,54.35,54.57,54.26,54.56,49300.0,43.761,43.9381,43.6885,43.9301,49300.0
2012-11-27 09:35:00,54.56,54.67,54.56,54.66,5800.0,43.9301,44.0186,43.9301,44.0106,5800.0
2012-11-27 09:40:00,54.66,54.66,54.63,54.64,21300.0,44.0106,44.0106,43.9864,43.9945,21300.0
2012-11-27 09:45:00,54.63,54.7,54.63,54.7,18700.0,43.9864,44.0428,43.9864,44.0428,18700.0
2012-11-27 09:50:00,54.7,54.75,54.69,54.75,13500.0,44.0428,44.083,44.0347,44.083,13500.0
2012-11-27 09:55:00,54.75,54.77,54.72,54.76,14400.0,44.083,44.0991,44.0589,44.0911,14400.0
2012-11-27 10:00:00,54.74,54.74,54.53,54.57,23400.0,44.075,44.075,43.9059,43.9381,23400.0
2012-11-27 10:05:00,54.53,54.58,54.51,54.57,15200.0,43.9059,43.9462,43.8898,43.9381,15200.0
2012-11-27 10:10:00,54.56,54.62,54.55,54.58,23000.0,43.9301,43.9784,43.922,43.9462,23000.0
2012-11-27 10:15:00,54.57,54.57,54.48,54.49,20100.0,43.9381,43.9381,43.8656,43.8737,20100.0
2012-11-27 10:20:00,54.47,54.54,54.38,54.41,25000.0,43.8576,43.914,43.7851,43.8093,25000.0
2012-11-27 10:25:00,54.41,54.46,54.41,54.46,14700.0,43.8093,43.8495,43.8093,43.8495,14700.0
2012-11-27 10:30:00,54.44,54.44,54.38,54.42,9700.0,43.8334,43.8334,43.7851,43.8173,9700.0
2012-11-27 10:35:00,54.41,54.43,54.37,54.4,18000.0,43.8093,43.8254,43.7771,43.8012,18000.0
2012-11-27 10:40:00,54.4,54.4,54.35,54.37,15500.0,43.8012,43.8012,43.761,43.7771,15500.0
2012-11-27 10:45:00,54.35,54.45,54.33,54.37,20100.0,43.761,43.8415,43.7449,43.7771,20100.0
2012-11-27 10:50:00,54.38,54.39,54.33,54.38,7100.0,43.7851,43.7932,43.7449,43.7851,7100.0
2012-11-27 10:55:00,54.38,54.41,54.33,54.34,7100.0,43.7851,43.8093,43.7449,43.7529,7100.0
2012-11-27 11:00:00,54.34,54.45,54.34,54.4,6700.0,43.7529,43.8415,43.7529,43.8012,6700.0
2012-11-27 11:05:00,54.42,54.44,54.37,54.4,7200.0,43.8173,43.8334,43.7771,43.8012,7200.0
2012-11-27 11:10:00,54.39,54.43,54.39,54.43,11100.0,43.7932,43.8254,43.7932,43.8254,11100.0
2012-11-27 11:15:00,54.4,54.43,54.4,54.41,6100.0,43.8012,43.8254,43.8012,43.8093,6100.0
2012-11-27 11:20:00,54.42,54.47,54.41,54.46,10000.0,43.8173,43.8576,43.8093,43.8495,10000.0
2012-11-27 11:25:00,54.45,54.46,54.41,54.45,6500.0,43.8415,43.8495,43.8093,43.8415,6500.0
2012-11-27 11:30:00,54.45,54.46,54.41,54.41,5600.0,43.8415,43.8495,43.8093,43.8093,5600.0
2012-11-27 11:35:00,54.41,54.54,54.4,54.54,14300.0,43.8093,43.914,43.8012,43.914,14300.0
2012-11-27 11:40:00,54.53,54.54,54.45,54.47,7300.0,43.9059,43.914,43.8415,43.8576,7300.0
2012-11-27 11:45:00,54.47,54.47,54.43,54.45,11200.0,43.8576,43.8576,43.8254,43.8415,11200.0
2012-11-27 11:50:00,54.44,54.49,54.42,54.48,15400.0,43.8334,43.8737,43.8173,43.8656,15400.0
2012-11-27 11:55:00,54.48,54.51,54.47,54.49,7900.0,43.8656,43.8898,43.8576,43.8737,7900.0
2012-11-27 12:00:00,54.49,54.52,54.48,54.48,9000.0,43.8737,43.8979,43.8656,43.8656,9000.0
2012-11-27 12:05:00,54.49,54.51,54.48,54.48,4700.0,43.8737,43.8898,43.8656,43.8656,4700.0
2012-11-27 12:10:00,54.5,54.51,54.44,54.44,10500.0,43.8818,43.8898,43.8334,43.8334,10500.0
2012-11-27 12:15:00,54.44,54.45,54.42,54.44,8500.0,43.8334,43.8415,43.8173,43.8334,8500.0
2012-11-27 12:20:00,54.45,54.46,54.44,54.46,8300.0,43.8415,43.8495,43.8334,43.8495,8300.0
2012-11-27 12:25:00,54.46,54.48,54.45,54.45,8800.0,43.8495,43.8656,43.8415,43.8415,8800.0
2012-11-27 12:30:00,54.45,54.47,54.33,54.34,44100.0,43.8415,43.8576,43.7449,43.7529,44100.0
2012-11-27 12:35:00,54.34,54.35,54.33,54.33,15200.0,43.7529,43.761,43.7449,43.7449,15200.0
2012-11-27 12:40:00,54.34,54.36,54.33,54.35,16100.0,43.7529,43.769,43.7449,43.761,16100.0
2012-11-27 12:45:00,54.34,54.4,54.33,54.38,11800.0,43.7529,43.8012,43.7449,43.7851,11800.0
2012-11-27 12:50:00,54.39,54.41,54.38,54.38,11200.0,43.7932,43.8093,43.7851,43.7851,11200.0
2012-11-27 12:55:00,54.38,54.42,54.36,54.4,20100.0,43.7851,43.8173,43.769,43.8012,20100.0
2012-11-27 13:00:00,54.4,54.4,54.36,54.39,8500.0,43.8012,43.8012,43.769,43.7932,8500.0
2012-11-27 13:05:00,54.4,54.44,54.4,54.41,5900.0,43.8012,43.8334,43.8012,43.8093,5900.0
2012-11-27 13:10:00,54.41,54.43,54.38,54.43,9900.0,43.8093,43.8254,43.7851,43.8254,9900.0
2012-11-27 13:15:00,54.43,54.49,54.43,54.47,14600.0,43.8254,43.8737,43.8254,43.8576,14600.0
2012-11-27 13:20:00,54.46,54.46,54.39,54.43,13300.0,43.8495,43.8495,43.7932,43.8254,13300.0
2012-11-27 13:25:00,54.44,54.44,54.37,54.44,8900.0,43.8334,43.8334,43.7771,43.8334,8900.0
2012-11-27 13:30:00,54.45,54.52,54.44,54.52,29900.0,43.8415,43.8979,43.8334,43.8979,29900.0
2012-11-27 13:35:00,54.52,54.57,54.51,54.53,7200.0,43.8979,43.9381,43.8898,43.9059,7200.0
2012-11-27 13:40:00,54.52,54.58,54.42,54.58,25900.0,43.8979,43.9462,43.8173,43.9462,25900.0
2012-11-27 13:45:00,54.58,54.6,54.5,54.51,15700.0,43.9462,43.9623,43.8818,43.8898,15700.0
2012-11-27 13:50:00,54.51,54.56,54.48,54.52,15200.0,43.8898,43.9301,43.8656,43.8979,15200.0
2012-11-27 13:55:00,54.53,54.56,54.46,54.47,29300.0,43.9059,43.9301,43.8495,43.8576,29300.0
2012-11-27 14:00:00,54.46,54.48,54.4,54.46,17800.0,43.8495,43.8656,43.8012,43.8495,17800.0
2012-11-27 14:05:00,54.46,54.47,54.38,54.38,9100.0,43.8495,43.8576,43.7851,43.7851,9100.0
2012-11-27 14:10:00,54.39,54.43,54.38,54.4,12900.0,43.7932,43.8254,43.7851,43.8012,12900.0
2012-11-27 14:15:00,54.41,54.48,54.4,54.46,10600.0,43.8093,43.8656,43.8012,43.8495,10600.0
2012-11-27 14:20:00,54.47,54.49,54.31,54.31,22900.0,43.8576,43.8737,43.7288,43.7288,22900.0
2012-11-27 14:25:00,54.34,54.34,54.2,54.2,13600.0,43.7529,43.7529,43.6402,43.6402,13600.0
2012-11-27 14:30:00,54.21,54.28,54.16,54.19,19400.0,43.6483,43.7046,43.608,43.6321,19400.0
2012-11-27 14:35:00,54.19,54.21,54.16,54.21,24700.0,43.6321,43.6483,43.608,43.6483,24700.0
2012-11-27 14:40:00,54.21,54.29,54.19,54.19,23700.0,43.6483,43.7127,43.6321,43.6321,23700.0
2012-11-27 14:45:00,54.2,54.23,54.15,54.2,19200.0,43.6402,43.6644,43.5999,43.6402,19200.0
2012-11-27 14:50:00,54.2,54.24,54.17,54.19,17100.0,43.6402,43.6724,43.616,43.6321,17100.0
2012-11-27 14:55:00,54.19,54.28,54.19,54.28,18300.0,43.6321,43.7046,43.6321,43.7046,18300.0
2012-11-27 15:00:00,54.27,54.31,54.26,54.27,24100.0,43.6966,43.7288,43.6885,43.6966,24100.0
2012-11-27 15:05:00,54.28,54.34,54.27,54.34,22800.0,43.7046,43.7529,43.6966,43.7529,22800.0
2012-11-27 15:10:00,54.34,54.34,54.27,54.31,26600.0,43.7529,43.7529,43.6966,43.7288,26600.0
2012-11-27 15:15:00,54.31,54.33,54.25,54.3,28400.0,43.7288,43.7449,43.6805,43.7207,28400.0
2012-11-27 15:20:00,54.31,54.36,54.29,54.32,33300.0,43.7288,43.769,43.7127,43.7368,33300.0
2012-11-27 15:25:00,54.32,54.32,54.26,54.29,35700.0,43.7368,43.7368,43.6885,43.7127,35700.0
2012-11-27 15:30:00,54.29,54.32,54.23,54.24,30600.0,43.7127,43.7368,43.6644,43.6724,30600.0
2012-11-27 15:35:00,54.24,54.25,54.16,54.18,37400.0,43.6724,43.6805,43.608,43.6241,37400.0
2012-11-27 15:40:00,54.18,54.2,54.14,54.15,36100.0,43.6241,43.6402,43.5919,43.5999,36100.0
2012-11-27 15:45:00,54.15,54.18,54.08,54.16,52700.0,43.5999,43.6241,43.5436,43.608,52700.0
2012-11-27 15:50:00,54.16,54.18,54.11,54.11,42000.0,43.608,43.6241,43.5677,43.5677,42000.0
2012-11-27 15:55:00,54.13,54.13,54.02,54.04,98200.0,43.5838,43.5838,43.4953,43.5114,98200.0
2012-11-28 09:30:00,53.8,53.99,53.71,53.89,27700.0,43.3181,43.4711,43.2457,43.3906,27700.0
2012-11-28 09:35:00,53.9,53.92,53.82,53.84,14900.0,43.3986,43.4148,43.3342,43.3503,14900.0
2012-11-28 09:40:00,53.83,53.89,53.8,53.84,13300.0,43.3423,43.3906,43.3181,43.3503,13300.0
2012-11-28 09:45:00,53.85,53.85,53.69,53.8,11600.0,43.3584,43.3584,43.2296,43.3181,11600.0
2012-11-28 09:50:00,53.78,53.89,53.74,53.88,8800.0,43.302,43.3906,43.2698,43.3825,8800.0
2012-11-28 09:55:00,53.88,54.0,53.84,53.96,15400.0,43.3825,43.4792,43.3503,43.447,15400.0
2012-11-28 10:00:00,53.96,53.96,53.66,53.67,24400.0,43.447,43.447,43.2054,43.2135,24400.0
2012-11-28 10:05:00,53.69,53.76,53.65,53.66,21000.0,43.2296,43.2859,43.1974,43.2054,21000.0
2012-11-28 10:10:00,53.65,53.7,53.64,53.69,29600.0,43.1974,43.2376,43.1893,43.2296,29600.0
2012-11-28 10:15:00,53.68,53.7,53.62,53.69,24700.0,43.2215,43.2376,43.1732,43.2296,24700.0
2012-11-28 10:20:00,53.67,53.94,53.67,53.94,17600.0,43.2135,43.4309,43.2135,43.4309,17600.0
2012-11-28 10:25:00,53.92,53.94,53.84,53.87,12100.0,43.4148,43.4309,43.3503,43.3745,12100.0
2012-11-28 10:30:00,53.88,53.98,53.88,53.95,9200.0,43.3825,43.4631,43.3825,43.4389,9200.0
2012-11-28 10:35:00,53.96,54.07,53.96,54.04,35800.0,43.447,43.5355,43.447,43.5114,35800.0
2012-11-28 10:40:00,54.04,54.06,53.96,53.99,17000.0,43.5114,43.5275,43.447,43.4711,17000.0
2012-11-28 10:45:00,54.0,54.05,53.95,53.96,24800.0,43.4792,43.5194,43.4389,43.447,24800.0
2012-11-28 10:50:00,53.94,53.98,53.94,53.97,25500.0,43.4309,43.4631,43.4309,43.455,25500.0
2012-11-28 10:55:00,53.97,54.02,53.95,53.98,11300.0,43.455,43.4953,43.4389,43.4631,11300.0
2012-11-28 11:00:00,53.98,54.03,53.98,53.99,12000.0,43.4631,43.5033,43.4631,43.4711,12000.0
2012-11-28 11:05:00,53.99,54.02,53.98,53.99,12900.0,43.4711,43.4953,43.4631,43.4711,12900.0
2012-11-28 11:10:00,53.99,54.04,53.99,54.01,23300.0,43.4711,43.5114,43.4711,43.4872,23300.0
2012-11-28 11:15:00,54.01,54.17,54.0,54.15,13100.0,43.4872,43.616,43.4792,43.5999,13100.0
2012-11-28 11:20:00,54.16,54.21,54.13,54.13,5000.0,43.608,43.6483,43.5838,43.5838,5000.0
2012-11-28 11:25:00,54.15,54.23,54.13,54.23,8200.0,43.5999,43.6644,43.5838,43.6644,8200.0
2012-11-28 11:30:00,54.23,54.29,54.19,54.28,16400.0,43.6644,43.7127,43.6321,43.7046,16400.0
2012-11-28 11:35:00,54.29,54.33,54.25,54.3,31200.0,43.7127,43.7449,43.6805,43.7207,31200.0
2012-11-28 11:40:00,54.3,54.33,54.23,54.25,28200.0,43.7207,43.7449,43.6644,43.6805,28200.0
2012-11-28 11:45:00,54.24,54.26,54.18,54.25,12400.0,43.6724,43.6885,43.6241,43.6805,12400.0
2012-11-28 11:50:00,54.24,54.29,54.21,54.22,9200.0,43.6724,43.7127,43.6483,43.6563,9200.0
2012-11-28 11:55:00,54.23,54.26,54.22,54.25,6700.0,43.6644,43.6885,43.6563,43.6805,6700.0
2012-11-28 12:00:00,54.25,54.29,54.19,54.23,14400.0,43.6805,43.7127,43.6321,43.6644,14400.0
2012-11-28 12:05:00,54.22,54.28,54.17,54.28,7800.0,43.6563,43.7046,43.616,43.7046,7800.0
2012-11-28 12:10:00,54.29,54.38,54.22,54.33,41800.0,43.7127,43.7851,43.6563,43.7449,41800.0
2012-11-28 12:15:00,54.32,54.54,54.32,54.43,19400.0,43.7368,43.914,43.7368,43.8254,19400.0
2012-11-28 12:20:00,54.43,54.46,54.33,54.36,38300.0,43.8254,43.8495,43.7449,43.769,38300.0
2012-11-28 12:25:00,54.37,54.38,54.3,54.35,19100.0,43.7771,43.7851,43.7207,43.761,19100.0
2012-11-28 12:30:00,54.35,54.41,54.33,54.35,24000.0,43.761,43.8093,43.7449,43.761,24000.0
2012-11-28 12:35:00,54.37,54.41,54.34,54.35,16700.0,43.7771,43.8093,43.7529,43.761,16700.0
2012-11-28 12:40:00,54.35,54.37,54.29,54.34,14400.0,43.761,43.7771,43.7127,43.7529,14400.0
2012-11-28 12:45:00,54.35,54.4,54.35,54.39,4800.0,43.761,43.8012,43.761,43.7932,4800.0
2012-11-28 12:50:00,54.39,54.43,54.38,54.43,7700.0,43.7932,43.8254,43.7851,43.8254,7700.0
2012-11-28 12:55:00,54.43,54.48,54.43,54.46,8300.0,43.8254,43.8656,43.8254,43.8495,8300.0
2012-11-28 13:00:00,54.46,54.46,54.37,54.37,10000.0,43.8495,43.8495,43.7771,43.7771,10000.0
2012-11-28 13:05:00,54.39,54.4,54.38,54.39,4700.0,43.7932,43.8012,43.7851,43.7932,4700.0
2012-11-28 13:10:00,54.39,54.45,54.38,54.45,10800.0,43.7932,43.8415,43.7851,43.8415,10800.0
2012-11-28 13:15:00,54.44,54.45,54.44,54.44,7000.0,43.8334,43.8415,43.8334,43.8334,7000.0
2012-11-28 13:20:00,54.44,54.44,54.41,54.42,15300.0,43.8334,43.8334,43.8093,43.8173,15300.0
2012-11-28 13:25:00,54.43,54.43,54.4,54.42,12900.0,43.8254,43.8254,43.8012,43.8173,12900.0
2012-11-28 13:30:00,54.43,54.46,54.41,54.42,11300.0,43.8254,43.8495,43.8093,43.8173,11300.0
2012-11-28 13:35:00,54.42,54.49,54.42,54.45,15100.0,43.8173,43.8737,43.8173,43.8415,15100.0
2012-11-28 13:40:00,54.45,54.46,54.44,54.44,11000.0,43.8415,43.8495,43.8334,43.8334,11000.0
2012-11-28 13:45:00,54.44,54.44,54.42,54.43,11600.0,43.8334,43.8334,43.8173,43.8254,11600.0
2012-11-28 13:50:00,54.43,54.47,54.43,54.46,7100.0,43.8254,43.8576,43.8254,43.8495,7100.0
2012-11-28 13:55:00,54.45,54.45,54.41,54.41,8600.0,43.8415,43.8415,43.8093,43.8093,8600.0
2012-11-28 14:00:00,54.4,54.41,54.34,54.35,11600.0,43.8012,43.8093,43.7529,43.761,11600.0
2012-11-28 14:05:00,54.33,54.39,54.33,54.38,5500.0,43.7449,43.7932,43.7449,43.7851,5500.0
2012-11-28 14:10:00,54.37,54.39,54.33,54.35,7200.0,43.7771,43.7932,43.7449,43.761,7200.0
2012-11-28 14:15:00,54.36,54.37,54.3,54.33,10400.0,43.769,43.7771,43.7207,43.7449,10400.0
2012-11-28 14:20:00,54.33,54.33,54.3,54.3,9600.0,43.7449,43.7449,43.7207,43.7207,9600.0
2012-11-28 14:25:00,54.3,54.33,54.28,54.31,10800.0,43.7207,43.7449,43.7046,43.7288,10800.0
2012-11-28 14:30:00,54.31,54.34,54.3,54.34,9200.0,43.7288,43.7529,43.7207,43.7529,9200.0
2012-11-28 14:35:00,54.32,54.33,54.3,54.32,11600.0,43.7368,43.7449,43.7207,43.7368,11600.0
2012-11-28 14:40:00,54.32,54.36,54.32,54.35,11000.0,43.7368,43.769,43.7368,43.761,11000.0
2012-11-28 14:45:00,54.35,54.35,54.29,54.31,9500.0,43.761,43.761,43.7127,43.7288,9500.0
2012-11-28 14:50:00,54.31,54.32,54.3,54.32,7900.0,43.7288,43.7368,43.7207,43.7368,7900.0
2012-11-28 14:55:00,54.32,54.37,54.32,54.35,10300.0,43.7368,43.7771,43.7368,43.761,10300.0
2012-11-28 15:00:00,54.35,54.36,54.33,54.34,9500.0,43.761,43.769,43.7449,43.7529,9500.0
2012-11-28 15:05:00,54.34,54.38,54.33,54.37,13200.0,43.7529,43.7851,43.7449,43.7771,13200.0
2012-11-28 15:10:00,54.37,54.4,54.35,54.37,11600.0,43.7771,43.8012,43.761,43.7771,11600.0
2012-11-28 15:15:00,54.37,54.38,54.31,54.33,12900.0,43.7771,43.7851,43.7288,43.7449,12900.0
2012-11-28 15:20:00,54.34,54.35,54.3,54.34,10200.0,43.7529,43.761,43.7207,43.7529,10200.0
2012-11-28 15:25:00,54.33,54.4,54.33,54.4,21900.0,43.7449,43.8012,43.7449,43.8012,21900.0
2012-11-28 15:30:00,54.4,54.45,54.38,54.43,33400.0,43.8012,43.8415,43.7851,43.8254,33400.0
2012-11-28 15:35:00,54.43,54.45,54.42,54.44,17600.0,43.8254,43.8415,43.8173,43.8334,17600.0
2012-11-28 15:40:00,54.43,54.44,54.39,54.43,61700.0,43.8254,43.8334,43.7932,43.8254,61700.0
2012-11-28 15:45:00,54.43,54.47,54.41,54.42,38400.0,43.8254,43.8576,43.8093,43.8173,38400.0
2012-11-28 15:50:00,54.41,54.44,54.38,54.4,40400.0,43.8093,43.8334,43.7851,43.8012,40400.0
2012-11-28 15:55:00,54.41,54.41,54.35,54.4,89600.0,43.8093,43.8093,43.761,43.8012,89600.0
2012-11-29 09:30:00,54.62,54.68,54.5,54.64,26200.0,43.9784,44.0267,43.8818,43.9945,26200.0
2012-11-29 09:35:00,54.67,54.69,54.55,54.64,13500.0,44.0186,44.0347,43.922,43.9945,13500.0
2012-11-29 09:40:00,54.63,54.7,54.61,54.69,13400.0,43.9864,44.0428,43.9703,44.0347,13400.0
2012-11-29 09:45:00,54.7,54.73,54.59,54.61,25900.0,44.0428,44.0669,43.9542,43.9703,25900.0
2012-11-29 09:50:00,54.62,54.67,54.59,54.61,11200.0,43.9784,44.0186,43.9542,43.9703,11200.0
2012-11-29 09:55:00,54.62,54.7,54.61,54.7,8600.0,43.9784,44.0428,43.9703,44.0428,8600.0
2012-11-29 10:00:00,54.71,54.76,54.65,54.65,19800.0,44.0508,44.0911,44.0025,44.0025,19800.0
2012-11-29 10:05:00,54.67,54.7,54.51,54.53,17700.0,44.0186,44.0428,43.8898,43.9059,17700.0
2012-11-29 10:10:00,54.56,54.61,54.43,54.58,11200.0,43.9301,43.9703,43.8254,43.9462,11200.0
2012-11-29 10:15:00,54.59,54.66,54.55,54.57,20300.0,43.9542,44.0106,43.922,43.9381,20300.0
2012-11-29 10:20:00,54.59,54.62,54.55,54.59,14800.0,43.9542,43.9784,43.922,43.9542,14800.0
2012-11-29 10:25:00,54.6,54.66,54.54,54.56,15500.0,43.9623,44.0106,43.914,43.9301,15500.0
2012-11-29 10:30:00,54.54,54.63,54.54,54.63,9400.0,43.914,43.9864,43.914,43.9864,9400.0
2012-11-29 10:35:00,54.63,54.64,54.59,54.64,13800.0,43.9864,43.9945,43.9542,43.9945,13800.0
2012-11-29 10:40:00,54.63,54.7,54.63,54.67,11600.0,43.9864,44.0428,43.9864,44.0186,11600.0
2012-11-29 10:45:00,54.68,54.68,54.59,54.63,18700.0,44.0267,44.0267,43.9542,43.9864,18700.0
2012-11-29 10:50:00,54.64,54.69,54.64,54.67,18400.0,43.9945,44.0347,43.9945,44.0186,18400.0
2012-11-29 10:55:00,54.67,54.71,54.67,54.69,17100.0,44.0186,44.0508,44.0186,44.0347,17100.0
2012-11-29 11:00:00,54.69,54.7,54.66,54.68,16200.0,44.0347,44.0428,44.0106,44.0267,16200.0
2012-11-29 11:05:00,54.69,54.74,54.69,54.74,9400.0,44.0347,44.075,44.0347,44.075,9400.0
2012-11-29 11:10:00,54.74,54.75,54.68,54.68,25700.0,44.075,44.083,44.0267,44.0267,25700.0
2012-11-29 11:15:00,54.69,54.69,54.64,54.64,12200.0,44.0347,44.0347,43.9945,43.9945,12200.0
2012-11-29 11:20:00,54.64,54.64,54.52,54.52,18800.0,43.9945,43.9945,43.8979,43.8979,18800.0
2012-11-29 11:25:00,54.53,54.53,54.38,54.4,30200.0,43.9059,43.9059,43.7851,43.8012,30200.0
2012-11-29 11:30:00,54.42,54.57,54.42,54.57,17500.0,43.8173,43.9381,43.8173,43.9381,17500.0
2012-11-29 11:35:00,54.57,54.61,54.55,54.61,9100.0,43.9381,43.9703,43.922,43.9703,9100.0
2012-11-29 11:40:00,54.61,54.63,54.28,54.34,39800.0,43.9703,43.9864,43.7046,43.7529,39800.0
2012-11-29 11:45:00,54.34,54.43,54.31,54.42,15400.0,43.7529,43.8254,43.7288,43.8173,15400.0
2012-11-29 11:50:00,54.43,54.5,54.42,54.47,12000.0,43.8254,43.8818,43.8173,43.8576,12000.0
2012-11-29 11:55:00,54.48,54.49,54.35,54.42,7300.0,43.8656,43.8737,43.761,43.8173,7300.0
2012-11-29 12:00:00,54.42,54.5,54.39,54.47,13100.0,43.8173,43.8818,43.7932,43.8576,13100.0
2012-11-29 12:05:00,54.47,54.47,54.37,54.45,20600.0,43.8576,43.8576,43.7771,43.8415,20600.0
2012-11-29 12:10:00,54.45,54.59,54.45,54.51,15800.0,43.8415,43.9542,43.8415,43.8898,15800.0
2012-11-29 12:15:00,54.52,54.61,54.52,54.59,15000.0,43.8979,43.9703,43.8979,43.9542,15000.0
2012-11-29 12:20:00,54.6,54.64,54.59,54.61,8200.0,43.9623,43.9945,43.9542,43.9703,8200.0
2012-11-29 12:25:00,54.61,54.62,54.57,54.6,6400.0,43.9703,43.9784,43.9381,43.9623,6400.0
2012-11-29 12:30:00,54.6,54.62,54.59,54.62,8700.0,43.9623,43.9784,43.9542,43.9784,8700.0
2012-11-29 12:35:00,54.62,54.63,54.58,54.59,9000.0,43.9784,43.9864,43.9462,43.9542,9000.0
2012-11-29 12:40:00,54.58,54.58,54.53,54.55,11500.0,43.9462,43.9462,43.9059,43.922,11500.0
2012-11-29 12:45:00,54.54,54.57,54.54,54.56,6300.0,43.914,43.9381,43.914,43.9301,6300.0
2012-11-29 12:50:00,54.57,54.58,54.54,54.55,7400.0,43.9381,43.9462,43.914,43.922,7400.0
2012-11-29 12:55:00,54.55,54.56,54.52,54.54,6000.0,43.922,43.9301,43.8979,43.914,6000.0
2012-11-29 13:00:00,54.55,54.58,54.48,54.51,11800.0,43.922,43.9462,43.8656,43.8898,11800.0
2012-11-29 13:05:00,54.5,54.5,54.46,54.48,6100.0,43.8818,43.8818,43.8495,43.8656,6100.0
2012-11-29 13:10:00,54.47,54.47,54.43,54.44,8200.0,43.8576,43.8576,43.8254,43.8334,8200.0
2012-11-29 13:15:00,54.44,54.52,54.42,54.52,7500.0,43.8334,43.8979,43.8173,43.8979,7500.0
2012-11-29 13:20:00,54.52,54.53,54.5,54.5,7900.0,43.8979,43.9059,43.8818,43.8818,7900.0
2012-11-29 13:25:00,54.5,54.53,54.5,54.52,6800.0,43.8818,43.9059,43.8818,43.8979,6800.0
2012-11-29 13:30:00,54.53,54.59,54.53,54.57,9100.0,43.9059,43.9542,43.9059,43.9381,9100.0
2012-11-29 13:35:00,54.58,54.59,54.56,54.57,10800.0,43.9462,43.9542,43.9301,43.9381,10800.0
2012-11-29 13:40:00,54.56,54.58,54.55,54.56,11400.0,43.9301,43.9462,43.922,43.9301,11400.0
2012-11-29 13:45:00,54.56,54.57,54.53,54.54,15000.0,43.9301,43.9381,43.9059,43.914,15000.0
2012-11-29 13:50:00,54.53,54.56,54.53,54.54,11800.0,43.9059,43.9301,43.9059,43.914,11800.0
2012-11-29 13:55:00,54.55,54.56,54.51,54.51,8100.0,43.922,43.9301,43.8898,43.8898,8100.0
2012-11-29 14:00:00,54.52,54.57,54.51,54.55,21400.0,43.8979,43.9381,43.8898,43.922,21400.0
2012-11-29 14:05:00,54.55,54.56,54.52,54.52,18500.0,43.922,43.9301,43.8979,43.8979,18500.0
2012-11-29 14:10:00,54.54,54.57,54.54,54.55,15600.0,43.914,43.9381,43.914,43.922,15600.0
2012-11-29 14:15:00,54.56,54.57,54.54,54.54,17200.0,43.9301,43.9381,43.914,43.914,17200.0
2012-11-29 14:20:00,54.54,54.55,54.53,54.55,8500.0,43.914,43.922,43.9059,43.922,8500.0
2012-11-29 14:25:00,54.54,54.55,54.53,54.55,9900.0,43.914,43.922,43.9059,43.922,9900.0
2012-11-29 14:30:00,54.55,54.56,54.54,54.55,11300.0,43.922,43.9301,43.914,43.922,11300.0
2012-11-29 14:35:00,54.54,54.56,54.53,54.56,16800.0,43.914,43.9301,43.9059,43.9301,16800.0
2012-11-29 14:40:00,54.55,54.57,54.52,54.56,15600.0,43.922,43.9381,43.8979,43.9301,15600.0
2012-11-29 14:45:00,54.55,54.59,54.53,54.57,29700.0,43.922,43.9542,43.9059,43.9381,29700.0
2012-11-29 14:50:00,54.56,54.58,54.54,54.56,16400.0,43.9301,43.9462,43.914,43.9301,16400.0
2012-11-29 14:55:00,54.55,54.57,54.52,54.53,18300.0,43.922,43.9381,43.8979,43.9059,18300.0
2012-11-29 15:00:00,54.52,54.54,54.52,54.54,20300.0,43.8979,43.914,43.8979,43.914,20300.0
2012-11-29 15:05:00,54.53,54.54,54.49,54.51,18100.0,43.9059,43.914,43.8737,43.8898,18100.0
2012-11-29 15:10:00,54.51,54.52,54.43,54.45,32300.0,43.8898,43.8979,43.8254,43.8415,32300.0
2012-11-29 15:15:00,54.45,54.47,54.42,54.46,23000.0,43.8415,43.8576,43.8173,43.8495,23000.0
2012-11-29 15:20:00,54.47,54.48,54.42,54.46,36600.0,43.8576,43.8656,43.8173,43.8495,36600.0
2012-11-29 15:25:00,54.47,54.55,54.47,54.55,44800.0,43.8576,43.922,43.8576,43.922,44800.0
2012-11-29 15:30:00,54.55,54.56,54.48,54.49,39500.0,43.922,43.9301,43.8656,43.8737,39500.0
2012-11-29 15:35:00,54.49,54.51,54.42,54.47,31600.0,43.8737,43.8898,43.8173,43.8576,31600.0
2012-11-29 15:40:00,54.47,54.55,54.46,54.54,38200.0,43.8576,43.922,43.8495,43.914,38200.0
2012-11-29 15:45:00,54.54,54.55,54.49,54.54,40300.0,43.914,43.922,43.8737,43.914,40300.0
2012-11-29 15:50:00,54.53,54.53,54.42,54.44,40000.0,43.9059,43.9059,43.8173,43.8334,40000.0
2012-11-29 15:55:00,54.44,54.45,54.4,54.44,68500.0,43.8334,43.8415,43.8012,43.8334,68500.0
2012-11-30 09:30:00,54.52,54.59,54.4,54.49,35200.0,43.8979,43.9542,43.8012,43.8737,35200.0
2012-11-30 09:35:00,54.49,54.67,54.48,54.65,14500.0,43.8737,44.0186,43.8656,44.0025,14500.0
2012-11-30 09:40:00,54.64,54.7,54.62,54.7,25700.0,43.9945,44.0428,43.9784,44.0428,25700.0
2012-11-30 09:45:00,54.68,54.7,54.61,54.68,75100.0,44.0267,44.0428,43.9703,44.0267,75100.0
2012-11-30 09:50:00,54.69,54.77,54.69,54.76,15900.0,44.0347,44.0991,44.0347,44.0911,15900.0
2012-11-30 09:55:00,54.75,54.85,54.75,54.79,31600.0,44.083,44.1636,44.083,44.1153,31600.0
2012-11-30 10:00:00,54.79,54.86,54.78,54.81,8600.0,44.1153,44.1716,44.1072,44.1314,8600.0
2012-11-30 10:05:00,54.79,54.8,54.69,54.71,8100.0,44.1153,44.1233,44.0347,44.0508,8100.0
2012-11-30 10:10:00,54.68,54.77,54.67,54.77,11500.0,44.0267,44.0991,44.0186,44.0991,11500.0
2012-11-30 10:15:00,54.76,54.79,54.73,54.78,9800.0,44.0911,44.1153,44.0669,44.1072,9800.0
2012-11-30 10:20:00,54.79,54.79,54.73,54.77,6800.0,44.1153,44.1153,44.0669,44.0991,6800.0
2012-11-30 10:25:00,54.77,54.77,54.69,54.73,11400.0,44.0991,44.0991,44.0347,44.0669,11400.0
2012-11-30 10:30:00,54.75,54.76,54.7,54.71,10100.0,44.083,44.0911,44.0428,44.0508,10100.0
2012-11-30 10:35:00,54.71,54.72,54.68,54.7,8100.0,44.0508,44.0589,44.0267,44.0428,8100.0
2012-11-30 10:40:00,54.7,54.75,54.65,54.67,5300.0,44.0428,44.083,44.0025,44.0186,5300.0
2012-11-30 10:45:00,54.67,54.73,54.65,54.65,10900.0,44.0186,44.0669,44.0025,44.0025,10900.0
2012-11-30 10:50:00,54.66,54.66,54.59,54.59,4300.0,44.0106,44.0106,43.9542,43.9542,4300.0
2012-11-30 10:55:00,54.6,54.66,54.58,54.63,65400.0,43.9623,44.0106,43.9462,43.9864,65400.0
2012-11-30 11:00:00,54.64,54.64,54.6,54.62,17000.0,43.9945,43.9945,43.9623,43.9784,17000.0
2012-11-30 11:05:00,54.61,54.63,54.54,54.55,9900.0,43.9703,43.9864,43.914,43.922,9900.0
2012-11-30 11:10:00,54.56,54.61,54.56,54.59,11000.0,43.9301,43.9703,43.9301,43.9542,11000.0
2012-11-30 11:15:00,54.58,54.58,54.51,54.51,8600.0,43.9462,43.9462,43.8898,43.8898,8600.0
2012-11-30 11:20:00,54.5,54.5,54.44,54.47,26300.0,43.8818,43.8818,43.8334,43.8576,26300.0
2012-11-30 11:25:00,54.46,54.47,54.4,54.46,34400.0,43.8495,43.8576,43.8012,43.8495,34400.0
2012-11-30 11:30:00,54.44,54.51,54.44,54.45,46600.0,43.8334,43.8898,43.8334,43.8415,46600.0
2012-11-30 11:35:00,54.46,54.46,54.37,54.38,41100.0,43.8495,43.8495,43.7771,43.7851,41100.0
2012-11-30 11:40:00,54.38,54.41,54.38,54.39,10600.0,43.7851,43.8093,43.7851,43.7932,10600.0
2012-11-30 11:45:00,54.39,54.41,54.39,54.41,6700.0,43.7932,43.8093,43.7932,43.8093,6700.0
2012-11-30 11:50:00,54.39,54.42,54.37,54.4,23400.0,43.7932,43.8173,43.7771,43.8012,23400.0
2012-11-30 11:55:00,54.4,54.42,54.37,54.41,25700.0,43.8012,43.8173,43.7771,43.8093,25700.0
2012-11-30 12:00:00,54.39,54.46,54.39,54.44,47300.0,43.7932,43.8495,43.7932,43.8334,47300.0
2012-11-30 12:05:00,54.44,54.45,54.44,54.44,1000.0,43.8334,43.8415,43.8334,43.8334,1000.0
2012-11-30 12:10:00,54.45,54.47,54.44,54.46,25800.0,43.8415,43.8576,43.8334,43.8495,25800.0
2012-11-30 12:15:00,54.45,54.49,54.43,54.43,13900.0,43.8415,43.8737,43.8254,43.8254,13900.0
2012-11-30 12:20:00,54.43,54.46,54.42,54.45,6200.0,43.8254,43.8495,43.8173,43.8415,6200.0
2012-11-30 12:25:00,54.45,54.46,54.44,54.45,9700.0,43.8415,43.8495,43.8334,43.8415,9700.0
2012-11-30 12:30:00,54.45,54.46,54.44,54.45,12900.0,43.8415,43.8495,43.8334,43.8415,12900.0
2012-11-30 12:35:00,54.46,54.47,54.45,54.45,15500.0,43.8495,43.8576,43.8415,43.8415,15500.0
2012-11-30 12:40:00,54.45,54.45,54.4,54.41,9300.0,43.8415,43.8415,43.8012,43.8093,9300.0
2012-11-30 12:45:00,54.4,54.41,54.34,54.38,16100.0,43.8012,43.8093,43.7529,43.7851,16100.0
2012-11-30 12:50:00,54.38,54.38,54.33,54.37,6400.0,43.7851,43.7851,43.7449,43.7771,6400.0
2012-11-30 12:55:00,54.37,54.39,54.34,54.34,10900.0,43.7771,43.7932,43.7529,43.7529,10900.0
2012-11-30 13:00:00,54.34,54.37,54.33,54.35,45600.0,43.7529,43.7771,43.7449,43.761,45600.0
2012-11-30 13:05:00,54.35,54.38,54.35,54.37,13600.0,43.761,43.7851,43.761,43.7771,13600.0
2012-11-30 13:10:00,54.36,54.36,54.33,54.36,14300.0,43.769,43.769,43.7449,43.769,14300.0
2012-11-30 13:15:00,54.35,54.35,54.34,54.34,12500.0,43.761,43.761,43.7529,43.7529,12500.0
2012-11-30 13:20:00,54.34,54.37,54.34,54.37,57500.0,43.7529,43.7771,43.7529,43.7771,57500.0
2012-11-30 13:25:00,54.37,54.4,54.37,54.37,10000.0,43.7771,43.8012,43.7771,43.7771,10000.0
2012-11-30 13:30:00,54.37,54.4,54.33,54.39,41500.0,43.7771,43.8012,43.7449,43.7932,41500.0
2012-11-30 13:35:00,54.38,54.4,54.35,54.38,13200.0,43.7851,43.8012,43.761,43.7851,13200.0
2012-11-30 13:40:00,54.36,54.36,54.32,54.34,11600.0,43.769,43.769,43.7368,43.7529,11600.0
2012-11-30 13:45:00,54.34,54.38,54.33,54.38,10500.0,43.7529,43.7851,43.7449,43.7851,10500.0
2012-11-30 13:50:00,54.39,54.39,54.34,54.35,21000.0,43.7932,43.7932,43.7529,43.761,21000.0
2012-11-30 13:55:00,54.35,54.36,54.3,54.35,18600.0,43.761,43.769,43.7207,43.761,18600.0
2012-11-30 14:00:00,54.35,54.36,54.34,54.35,21600.0,43.761,43.769,43.7529,43.761,21600.0
2012-11-30 14:05:00,54.34,54.36,54.33,54.35,25100.0,43.7529,43.769,43.7449,43.761,25100.0
2012-11-30 14:10:00,54.33,54.36,54.33,54.35,14700.0,43.7449,43.769,43.7449,43.761,14700.0
2012-11-30 14:15:00,54.35,54.36,54.33,54.34,25100.0,43.761,43.769,43.7449,43.7529,25100.0
2012-11-30 14:20:00,54.34,54.43,54.34,54.41,25100.0,43.7529,43.8254,43.7529,43.8093,25100.0
2012-11-30 14:25:00,54.42,54.43,54.35,54.36,27100.0,43.8173,43.8254,43.761,43.769,27100.0
2012-11-30 14:30:00,54.35,54.38,54.33,54.35,13400.0,43.761,43.7851,43.7449,43.761,13400.0
2012-11-30 14:35:00,54.35,54.37,54.35,54.36,14200.0,43.761,43.7771,43.761,43.769,14200.0
2012-11-30 14:40:00,54.37,54.44,54.36,54.39,21100.0,43.7771,43.8334,43.769,43.7932,21100.0
2012-11-30 14:45:00,54.39,54.4,54.37,54.39,17700.0,43.7932,43.8012,43.7771,43.7932,17700.0
2012-11-30 14:50:00,54.39,54.4,54.37,54.37,10500.0,43.7932,43.8012,43.7771,43.7771,10500.0
2012-11-30 14:55:00,54.37,54.38,54.34,54.35,27700.0,43.7771,43.7851,43.7529,43.761,27700.0
2012-11-30 15:00:00,54.34,54.37,54.33,54.37,33500.0,43.7529,43.7771,43.7449,43.7771,33500.0
2012-11-30 15:05:00,54.36,54.36,54.31,54.32,32800.0,43.769,43.769,43.7288,43.7368,32800.0
2012-11-30 15:10:00,54.33,54.37,54.33,54.35,28200.0,43.7449,43.7771,43.7449,43.761,28200.0
2012-11-30 15:15:00,54.35,54.37,54.34,54.34,46600.0,43.761,43.7771,43.7529,43.7529,46600.0
2012-11-30 15:20:00,54.34,54.36,54.33,54.33,29400.0,43.7529,43.769,43.7449,43.7449,29400.0
2012-11-30 15:25:00,54.33,54.36,54.33,54.34,35800.0,43.7449,43.769,43.7449,43.7529,35800.0
2012-11-30 15:30:00,54.35,54.45,54.35,54.44,29700.0,43.761,43.8415,43.761,43.8334,29700.0
2012-11-30 15:35:00,54.44,54.5,54.44,54.46,36100.0,43.8334,43.8818,43.8334,43.8495,36100.0
2012-11-30 15:40:00,54.45,54.46,54.43,54.43,38500.0,43.8415,43.8495,43.8254,43.8254,38500.0
2012-11-30 15:45:00,54.43,54.47,54.43,54.44,72200.0,43.8254,43.8576,43.8254,43.8334,72200.0
2012-11-30 15:50:00,54.44,54.58,54.44,54.57,113200.0,43.8334,43.9462,43.8334,43.9381,113200.0
2012-11-30 15:55:00,54.57,54.57,54.44,54.44,227200.0,43.9381,43.9381,43.8334,43.8334,227200.0
2012-12-03 09:30:00,54.63,54.66,54.45,54.65,36200.0,43.9864,44.0106,43.8415,44.0025,36200.0
2012-12-03 09:35:00,54.65,54.74,54.63,54.72,10800.0,44.0025,44.075,43.9864,44.0589,10800.0
2012-12-03 09:40:00,54.69,54.69,54.49,54.54,20100.0,44.0347,44.0347,43.8737,43.914,20100.0
2012-12-03 09:45:00,54.56,54.56,54.45,54.55,10800.0,43.9301,43.9301,43.8415,43.922,10800.0
2012-12-03 09:50:00,54.54,54.58,54.53,54.57,15400.0,43.914,43.9462,43.9059,43.9381,15400.0
2012-12-03 09:55:00,54.58,54.61,54.51,54.52,16200.0,43.9462,43.9703,43.8898,43.8979,16200.0
2012-12-03 10:00:00,54.5,54.5,54.32,54.38,16100.0,43.8818,43.8818,43.7368,43.7851,16100.0
2012-12-03 10:05:00,54.38,54.46,54.36,54.43,10600.0,43.7851,43.8495,43.769,43.8254,10600.0
2012-12-03 10:10:00,54.45,54.5,54.43,54.45,10100.0,43.8415,43.8818,43.8254,43.8415,10100.0
2012-12-03 10:15:00,54.45,54.53,54.45,54.5,16300.0,43.8415,43.9059,43.8415,43.8818,16300.0
2012-12-03 10:20:00,54.5,54.57,54.5,54.57,7200.0,43.8818,43.9381,43.8818,43.9381,7200.0
2012-12-03 10:25:00,54.59,54.59,54.52,54.57,13700.0,43.9542,43.9542,43.8979,43.9381,13700.0
2012-12-03 10:30:00,54.57,54.58,54.52,54.54,9600.0,43.9381,43.9462,43.8979,43.914,9600.0
2012-12-03 10:35:00,54.54,54.55,54.48,54.52,10300.0,43.914,43.922,43.8656,43.8979,10300.0
2012-12-03 10:40:00,54.52,54.55,54.46,54.46,11800.0,43.8979,43.922,43.8495,43.8495,11800.0
2012-12-03 10:45:00,54.45,54.52,54.44,54.52,9500.0,43.8415,43.8979,43.8334,43.8979,9500.0
2012-12-03 10:50:00,54.51,54.51,54.34,54.34,12000.0,43.8898,43.8898,43.7529,43.7529,12000.0
2012-12-03 10:55:00,54.34,54.4,54.34,54.37,5900.0,43.7529,43.8012,43.7529,43.7771,5900.0
2012-12-03 11:00:00,54.38,54.38,54.31,54.31,7500.0,43.7851,43.7851,43.7288,43.7288,7500.0
2012-12-03 11:05:00,54.32,54.39,54.32,54.39,11900.0,43.7368,43.7932,43.7368,43.7932,11900.0
2012-12-03 11:10:00,54.41,54.44,54.39,54.43,13800.0,43.8093,43.8334,43.7932,43.8254,13800.0
2012-12-03 11:15:00,54.43,54.49,54.42,54.46,14500.0,43.8254,43.8737,43.8173,43.8495,14500.0
2012-12-03 11:20:00,54.47,54.47,54.4,54.4,13900.0,43.8576,43.8576,43.8012,43.8012,13900.0
2012-12-03 11:25:00,54.41,54.48,54.41,54.47,9100.0,43.8093,43.8656,43.8093,43.8576,9100.0
2012-12-03 11:30:00,54.47,54.52,54.41,54.52,10100.0,43.8576,43.8979,43.8093,43.8979,10100.0
2012-12-03 11:35:00,54.51,54.51,54.44,54.47,9900.0,43.8898,43.8898,43.8334,43.8576,9900.0
2012-12-03 11:40:00,54.47,54.49,54.44,54.45,7700.0,43.8576,43.8737,43.8334,43.8415,7700.0
2012-12-03 11:45:00,54.43,54.48,54.42,54.43,7500.0,43.8254,43.8656,43.8173,43.8254,7500.0
2012-12-03 11:50:00,54.43,54.47,54.42,54.47,10900.0,43.8254,43.8576,43.8173,43.8576,10900.0
2012-12-03 11:55:00,54.48,54.49,54.42,54.45,9200.0,43.8656,43.8737,43.8173,43.8415,9200.0
2012-12-03 12:00:00,54.45,54.45,54.42,54.44,5500.0,43.8415,43.8415,43.8173,43.8334,5500.0
2012-12-03 12:05:00,54.45,54.45,54.41,54.44,16900.0,43.8415,43.8415,43.8093,43.8334,16900.0
2012-12-03 12:10:00,54.44,54.45,54.43,54.44,12200.0,43.8334,43.8415,43.8254,43.8334,12200.0
2012-12-03 12:15:00,54.44,54.45,54.4,54.41,5900.0,43.8334,43.8415,43.8012,43.8093,5900.0
2012-12-03 12:20:00,54.41,54.44,54.41,54.44,6100.0,43.8093,43.8334,43.8093,43.8334,6100.0
2012-12-03 12:25:00,54.44,54.45,54.42,54.44,13100.0,43.8334,43.8415,43.8173,43.8334,13100.0
2012-12-03 12:30:00,54.42,54.45,54.42,54.44,6900.0,43.8173,43.8415,43.8173,43.8334,6900.0
2012-12-03 12:35:00,54.44,54.45,54.43,54.44,5000.0,43.8334,43.8415,43.8254,43.8334,5000.0
2012-12-03 12:40:00,54.45,54.45,54.4,54.4,8400.0,43.8415,43.8415,43.8012,43.8012,8400.0
2012-12-03 12:45:00,54.4,54.41,54.4,54.41,4000.0,43.8012,43.8093,43.8012,43.8093,4000.0
2012-12-03 12:50:00,54.41,54.45,54.41,54.45,5600.0,43.8093,43.8415,43.8093,43.8415,5600.0
2012-12-03 12:55:00,54.44,54.46,54.43,54.43,19900.0,43.8334,43.8495,43.8254,43.8254,19900.0
2012-12-03 13:00:00,54.43,54.44,54.38,54.39,11800.0,43.8254,43.8334,43.7851,43.7932,11800.0
2012-12-03 13:05:00,54.39,54.43,54.39,54.42,9500.0,43.7932,43.8254,43.7932,43.8173,9500.0
2012-12-03 13:10:00,54.43,54.43,54.41,54.42,9400.0,43.8254,43.8254,43.8093,43.8173,9400.0
2012-12-03 13:15:00,54.43,54.43,54.4,54.41,5900.0,43.8254,43.8254,43.8012,43.8093,5900.0
2012-12-03 13:20:00,54.41,54.43,54.41,54.42,6600.0,43.8093,43.8254,43.8093,43.8173,6600.0
2012-12-03 13:25:00,54.42,54.42,54.39,54.41,11700.0,43.8173,43.8173,43.7932,43.8093,11700.0
2012-12-03 13:30:00,54.42,54.42,54.32,54.32,13800.0,43.8173,43.8173,43.7368,43.7368,13800.0
2012-12-03 13:35:00,54.33,54.34,54.28,54.31,12400.0,43.7449,43.7529,43.7046,43.7288,12400.0
2012-12-03 13:40:00,54.32,54.35,54.32,54.34,9000.0,43.7368,43.761,43.7368,43.7529,9000.0
2012-12-03 13:45:00,54.35,54.35,54.33,54.35,8300.0,43.761,43.761,43.7449,43.761,8300.0
2012-12-03 13:50:00,54.35,54.35,54.33,54.34,9400.0,43.761,43.761,43.7449,43.7529,9400.0
2012-12-03 13:55:00,54.34,54.37,54.34,54.35,17500.0,43.7529,43.7771,43.7529,43.761,17500.0
2012-12-03 14:00:00,54.35,54.36,54.33,54.35,9800.0,43.761,43.769,43.7449,43.761,9800.0
2012-12-03 14:05:00,54.35,54.37,54.33,54.37,7000.0,43.761,43.7771,43.7449,43.7771,7000.0
2012-12-03 14:10:00,54.37,54.37,54.34,54.37,16500.0,43.7771,43.7771,43.7529,43.7771,16500.0
2012-12-03 14:15:00,54.37,54.38,54.33,54.33,9200.0,43.7771,43.7851,43.7449,43.7449,9200.0
2012-12-03 14:20:00,54.34,54.35,54.32,54.33,11400.0,43.7529,43.761,43.7368,43.7449,11400.0
2012-12-03 14:25:00,54.33,54.35,54.31,54.32,6200.0,43.7449,43.761,43.7288,43.7368,6200.0
2012-12-03 14:30:00,54.31,54.33,54.3,54.31,8000.0,43.7288,43.7449,43.7207,43.7288,8000.0
2012-12-03 14:35:00,54.3,54.3,54.22,54.24,10100.0,43.7207,43.7207,43.6563,43.6724,10100.0
2012-12-03 14:40:00,54.24,54.3,54.24,54.29,6500.0,43.6724,43.7207,43.6724,43.7127,6500.0
2012-12-03 14:45:00,54.29,54.31,54.25,54.29,9100.0,43.7127,43.7288,43.6805,43.7127,9100.0
2012-12-03 14:50:00,54.29,54.3,54.25,54.27,21700.0,43.7127,43.7207,43.6805,43.6966,21700.0
2012-12-03 14:55:00,54.26,54.28,54.24,54.27,13400.0,43.6885,43.7046,43.6724,43.6966,13400.0
2012-12-03 15:00:00,54.27,54.36,54.27,54.29,40000.0,43.6966,43.769,43.6966,43.7127,40000.0
2012-12-03 15:05:00,54.28,54.32,54.27,54.31,39300.0,43.7046,43.7368,43.6966,43.7288,39300.0
2012-12-03 15:10:00,54.3,54.37,54.3,54.35,32300.0,43.7207,43.7771,43.7207,43.761,32300.0
2012-12-03 15:15:00,54.36,54.36,54.27,54.29,40800.0,43.769,43.769,43.6966,43.7127,40800.0
2012-12-03 15:20:00,54.28,54.3,54.25,54.25,31600.0,43.7046,43.7207,43.6805,43.6805,31600.0
2012-12-03 15:25:00,54.25,54.28,54.22,54.28,47900.0,43.6805,43.7046,43.6563,43.7046,47900.0
2012-12-03 15:30:00,54.27,54.3,54.24,54.29,36100.0,43.6966,43.7207,43.6724,43.7127,36100.0
2012-12-03 15:35:00,54.3,54.33,54.25,54.26,24300.0,43.7207,43.7449,43.6805,43.6885,24300.0
2012-12-03 15:40:00,54.26,54.32,54.26,54.31,25100.0,43.6885,43.7368,43.6885,43.7288,25100.0
2012-12-03 15:45:00,54.33,54.4,54.32,54.33,31700.0,43.7449,43.8012,43.7368,43.7449,31700.0
2012-12-03 15:50:00,54.33,54.37,54.29,54.29,52000.0,43.7449,43.7771,43.7127,43.7127,52000.0
2012-12-03 15:55:00,54.29,54.29,54.2,54.21,69200.0,43.7127,43.7127,43.6402,43.6483,69200.0
2012-12-04 09:30:00,54.27,54.45,54.25,54.44,29600.0,43.6966,43.8415,43.6805,43.8334,29600.0
2012-12-04 09:35:00,54.45,54.66,54.45,54.6,13400.0,43.8415,44.0106,43.8415,43.9623,13400.0
2012-12-04 09:40:00,54.58,54.68,54.52,54.52,11200.0,43.9462,44.0267,43.8979,43.8979,11200.0
2012-12-04 09:45:00,54.57,54.62,54.52,54.57,9200.0,43.9381,43.9784,43.8979,43.9381,9200.0
2012-12-04 09:50:00,54.57,54.64,54.57,54.59,9700.0,43.9381,43.9945,43.9381,43.9542,9700.0
2012-12-04 09:55:00,54.6,54.61,54.54,54.55,9000.0,43.9623,43.9703,43.914,43.922,9000.0
2012-12-04 10:00:00,54.52,54.54,54.47,54.47,6800.0,43.8979,43.914,43.8576,43.8576,6800.0
2012-12-04 10:05:00,54.47,54.58,54.47,54.58,8900.0,43.8576,43.9462,43.8576,43.9462,8900.0
2012-12-04 10:10:00,54.58,54.58,54.49,54.49,18500.0,43.9462,43.9462,43.8737,43.8737,18500.0
2012-12-04 10:15:00,54.48,54.54,54.45,54.48,17300.0,43.8656,43.914,43.8415,43.8656,17300.0
2012-12-04 10:20:00,54.48,54.48,54.43,54.44,9600.0,43.8656,43.8656,43.8254,43.8334,9600.0
2012-12-04 10:25:00,54.44,54.44,54.34,54.37,25400.0,43.8334,43.8334,43.7529,43.7771,25400.0
2012-12-04 10:30:00,54.36,54.41,54.35,54.38,20900.0,43.769,43.8093,43.761,43.7851,20900.0
2012-12-04 10:35:00,54.38,54.44,54.34,54.44,23600.0,43.7851,43.8334,43.7529,43.8334,23600.0
2012-12-04 10:40:00,54.43,54.46,54.4,54.44,7100.0,43.8254,43.8495,43.8012,43.8334,7100.0
2012-12-04 10:45:00,54.44,54.47,54.4,54.47,11200.0,43.8334,43.8576,43.8012,43.8576,11200.0
2012-12-04 10:50:00,54.46,54.48,54.44,54.46,10900.0,43.8495,43.8656,43.8334,43.8495,10900.0
2012-12-04 10:55:00,54.45,54.48,54.43,54.47,12700.0,43.8415,43.8656,43.8254,43.8576,12700.0
2012-12-04 11:00:00,54.47,54.47,54.38,54.38,23500.0,43.8576,43.8576,43.7851,43.7851,23500.0
2012-12-04 11:05:00,54.38,54.38,54.28,54.3,37500.0,43.7851,43.7851,43.7046,43.7207,37500.0
2012-12-04 11:10:00,54.3,54.3,54.26,54.28,32200.0,43.7207,43.7207,43.6885,43.7046,32200.0
2012-12-04 11:15:00,54.29,54.29,54.25,54.25,13000.0,43.7127,43.7127,43.6805,43.6805,13000.0
2012-12-04 11:20:00,54.24,54.25,54.16,54.18,14300.0,43.6724,43.6805,43.608,43.6241,14300.0
2012-12-04 11:25:00,54.18,54.25,54.17,54.24,17500.0,43.6241,43.6805,43.616,43.6724,17500.0
2012-12-04 11:30:00,54.24,54.3,54.23,54.3,26900.0,43.6724,43.7207,43.6644,43.7207,26900.0
2012-12-04 11:35:00,54.31,54.33,54.29,54.29,13900.0,43.7288,43.7449,43.7127,43.7127,13900.0
2012-12-04 11:40:00,54.29,54.35,54.29,54.35,16500.0,43.7127,43.761,43.7127,43.761,16500.0
2012-12-04 11:45:00,54.35,54.35,54.3,54.3,16300.0,43.761,43.761,43.7207,43.7207,16300.0
2012-12-04 11:50:00,54.3,54.32,54.2,54.2,20500.0,43.7207,43.7368,43.6402,43.6402,20500.0
2012-12-04 11:55:00,54.19,54.23,54.16,54.23,23900.0,43.6321,43.6644,43.608,43.6644,23900.0
2012-12-04 12:00:00,54.23,54.23,54.16,54.19,29400.0,43.6644,43.6644,43.608,43.6321,29400.0
2012-12-04 12:05:00,54.19,54.2,54.15,54.2,15800.0,43.6321,43.6402,43.5999,43.6402,15800.0
2012-12-04 12:10:00,54.2,54.22,54.14,54.18,15400.0,43.6402,43.6563,43.5919,43.6241,15400.0
2012-12-04 12:15:00,54.18,54.22,54.17,54.21,14200.0,43.6241,43.6563,43.616,43.6483,14200.0
2012-12-04 12:20:00,54.22,54.22,54.18,54.2,15500.0,43.6563,43.6563,43.6241,43.6402,15500.0
2012-12-04 12:25:00,54.2,54.27,54.17,54.25,30100.0,43.6402,43.6966,43.616,43.6805,30100.0
2012-12-04 12:30:00,54.25,54.3,54.2,54.26,14700.0,43.6805,43.7207,43.6402,43.6885,14700.0
2012-12-04 12:35:00,54.26,54.3,54.24,54.28,14800.0,43.6885,43.7207,43.6724,43.7046,14800.0
2012-12-04 12:40:00,54.29,54.31,54.24,54.27,9200.0,43.7127,43.7288,43.6724,43.6966,9200.0
2012-12-04 12:45:00,54.26,54.28,54.21,54.23,12300.0,43.6885,43.7046,43.6483,43.6644,12300.0
2012-12-04 12:50:00,54.25,54.25,54.18,54.21,6000.0,43.6805,43.6805,43.6241,43.6483,6000.0
2012-12-04 12:55:00,54.2,54.26,54.18,54.26,9100.0,43.6402,43.6885,43.6241,43.6885,9100.0
2012-12-04 13:00:00,54.25,54.25,54.15,54.15,10300.0,43.6805,43.6805,43.5999,43.5999,10300.0
2012-12-04 13:05:00,54.16,54.25,54.16,54.24,10800.0,43.608,43.6805,43.608,43.6724,10800.0
2012-12-04 13:10:00,54.25,54.28,54.25,54.27,6900.0,43.6805,43.7046,43.6805,43.6966,6900.0
2012-12-04 13:15:00,54.27,54.27,54.23,54.25,7800.0,43.6966,43.6966,43.6644,43.6805,7800.0
2012-12-04 13:20:00,54.25,54.3,54.25,54.29,7500.0,43.6805,43.7207,43.6805,43.7127,7500.0
2012-12-04 13:25:00,54.29,54.34,54.28,54.3,13500.0,43.7127,43.7529,43.7046,43.7207,13500.0
2012-12-04 13:30:00,54.3,54.3,54.26,54.26,10300.0,43.7207,43.7207,43.6885,43.6885,10300.0
2012-12-04 13:35:00,54.26,54.3,54.26,54.27,5700.0,43.6885,43.7207,43.6885,43.6966,5700.0
2012-12-04 13:40:00,54.27,54.31,54.25,54.25,25700.0,43.6966,43.7288,43.6805,43.6805,25700.0
2012-12-04 13:45:00,54.25,54.32,54.22,54.32,66200.0,43.6805,43.7368,43.6563,43.7368,66200.0
2012-12-04 13:50:00,54.32,54.36,54.32,54.34,19800.0,43.7368,43.769,43.7368,43.7529,19800.0
2012-12-04 13:55:00,54.35,54.37,54.32,54.32,28400.0,43.761,43.7771,43.7368,43.7368,28400.0
2012-12-04 14:00:00,54.33,54.36,54.32,54.35,44600.0,43.7449,43.769,43.7368,43.761,44600.0
2012-12-04 14:05:00,54.35,54.36,54.34,54.34,10900.0,43.761,43.769,43.7529,43.7529,10900.0
2012-12-04 14:10:00,54.35,54.35,54.3,54.33,12000.0,43.761,43.761,43.7207,43.7449,12000.0
2012-12-04 14:15:00,54.33,54.35,54.32,54.32,4400.0,43.7449,43.761,43.7368,43.7368,4400.0
2012-12-04 14:20:00,54.32,54.36,54.32,54.35,11400.0,43.7368,43.769,43.7368,43.761,11400.0
2012-12-04 14:25:00,54.35,54.36,54.33,54.34,14000.0,43.761,43.769,43.7449,43.7529,14000.0
2012-12-04 14:30:00,54.34,54.34,54.29,54.32,6800.0,43.7529,43.7529,43.7127,43.7368,6800.0
2012-12-04 14:35:00,54.34,54.34,54.31,54.31,6200.0,43.7529,43.7529,43.7288,43.7288,6200.0
2012-12-04 14:40:00,54.32,54.36,54.3,54.35,20600.0,43.7368,43.769,43.7207,43.761,20600.0
2012-12-04 14:45:00,54.33,54.34,54.26,54.26,15700.0,43.7449,43.7529,43.6885,43.6885,15700.0
2012-12-04 14:50:00,54.27,54.33,54.27,54.31,13200.0,43.6966,43.7449,43.6966,43.7288,13200.0
2012-12-04 14:55:00,54.31,54.31,54.27,54.28,6900.0,43.7288,43.7288,43.6966,43.7046,6900.0
2012-12-04 15:00:00,54.28,54.31,54.27,54.28,29600.0,43.7046,43.7288,43.6966,43.7046,29600.0
2012-12-04 15:05:00,54.28,54.31,54.28,54.3,25000.0,43.7046,43.7288,43.7046,43.7207,25000.0
2012-12-04 15:10:00,54.3,54.3,54.28,54.3,9700.0,43.7207,43.7207,43.7046,43.7207,9700.0
2012-12-04 15:15:00,54.3,54.31,54.27,54.29,31900.0,43.7207,43.7288,43.6966,43.7127,31900.0
2012-12-04 15:20:00,54.29,54.29,54.25,54.26,30400.0,43.7127,43.7127,43.6805,43.6885,30400.0
2012-12-04 15:25:00,54.26,54.27,54.24,54.25,88600.0,43.6885,43.6966,43.6724,43.6805,88600.0
2012-12-04 15:30:00,54.25,54.26,54.23,54.25,60800.0,43.6805,43.6885,43.6644,43.6805,60800.0
2012-12-04 15:35:00,54.25,54.26,54.23,54.26,46200.0,43.6805,43.6885,43.6644,43.6885,46200.0
2012-12-04 15:40:00,54.26,54.29,54.25,54.29,36100.0,43.6885,43.7127,43.6805,43.7127,36100.0
2012-12-04 15:45:00,54.29,54.31,54.27,54.3,57300.0,43.7127,43.7288,43.6966,43.7207,57300.0
2012-12-04 15:50:00,54.3,54.3,54.25,54.26,40900.0,43.7207,43.7207,43.6805,43.6885,40900.0
2012-12-04 15:55:00,54.25,54.26,54.23,54.26,59300.0,43.6805,43.6885,43.6644,43.6885,59300.0
2012-12-05 09:30:00,54.22,54.41,54.09,54.25,22500.0,43.6563,43.8093,43.5516,43.6805,22500.0
2012-12-05 09:35:00,54.24,54.34,54.14,54.34,14200.0,43.6724,43.7529,43.5919,43.7529,14200.0
2012-12-05 09:40:00,54.34,54.39,54.27,54.34,19100.0,43.7529,43.7932,43.6966,43.7529,19100.0
2012-12-05 09:45:00,54.36,54.36,54.27,54.3,9600.0,43.769,43.769,43.6966,43.7207,9600.0
2012-12-05 09:50:00,54.3,54.32,54.23,54.23,12300.0,43.7207,43.7368,43.6644,43.6644,12300.0
2012-12-05 09:55:00,54.24,54.27,54.16,54.22,30500.0,43.6724,43.6966,43.608,43.6563,30500.0
2012-12-05 10:00:00,54.22,54.28,54.19,54.22,76800.0,43.6563,43.7046,43.6321,43.6563,76800.0
2012-12-05 10:05:00,54.25,54.35,54.21,54.29,59900.0,43.6805,43.761,43.6483,43.7127,59900.0
2012-12-05 10:10:00,54.29,54.32,54.26,54.31,40800.0,43.7127,43.7368,43.6885,43.7288,40800.0
2012-12-05 10:15:00,54.31,54.33,54.27,54.32,28800.0,43.7288,43.7449,43.6966,43.7368,28800.0
2012-12-05 10:20:00,54.33,54.34,54.25,54.26,33600.0,43.7449,43.7529,43.6805,43.6885,33600.0
2012-12-05 10:25:00,54.25,54.27,54.2,54.2,13900.0,43.6805,43.6966,43.6402,43.6402,13900.0
2012-12-05 10:30:00,54.2,54.24,54.2,54.2,34900.0,43.6402,43.6724,43.6402,43.6402,34900.0
2012-12-05 10:35:00,54.21,54.26,54.2,54.22,21800.0,43.6483,43.6885,43.6402,43.6563,21800.0
2012-12-05 10:40:00,54.2,54.25,54.13,54.24,48900.0,43.6402,43.6805,43.5838,43.6724,48900.0
2012-12-05 10:45:00,54.23,54.26,54.2,54.26,63900.0,43.6644,43.6885,43.6402,43.6885,63900.0
2012-12-05 10:50:00,54.25,54.26,54.2,54.2,55800.0,43.6805,43.6885,43.6402,43.6402,55800.0
2012-12-05 10:55:00,54.2,54.26,54.18,54.26,52800.0,43.6402,43.6885,43.6241,43.6885,52800.0
2012-12-05 11:00:00,54.26,54.29,54.22,54.29,32700.0,43.6885,43.7127,43.6563,43.7127,32700.0
2012-12-05 11:05:00,54.29,54.29,54.22,54.23,20500.0,43.7127,43.7127,43.6563,43.6644,20500.0
2012-12-05 11:10:00,54.24,54.29,54.22,54.28,27200.0,43.6724,43.7127,43.6563,43.7046,27200.0
2012-12-05 11:15:00,54.28,54.34,54.25,54.32,14000.0,43.7046,43.7529,43.6805,43.7368,14000.0
2012-12-05 11:20:00,54.32,54.34,54.29,54.34,13300.0,43.7368,43.7529,43.7127,43.7529,13300.0
2012-12-05 11:25:00,54.34,54.39,54.32,54.33,14000.0,43.7529,43.7932,43.7368,43.7449,14000.0
2012-12-05 11:30:00,54.34,54.45,54.34,54.44,13400.0,43.7529,43.8415,43.7529,43.8334,13400.0
2012-12-05 11:35:00,54.43,54.54,54.42,54.54,21900.0,43.8254,43.914,43.8173,43.914,21900.0
2012-12-05 11:40:00,54.52,54.59,54.5,54.53,14100.0,43.8979,43.9542,43.8818,43.9059,14100.0
2012-12-05 11:45:00,54.53,54.64,54.53,54.59,20900.0,43.9059,43.9945,43.9059,43.9542,20900.0
2012-12-05 11:50:00,54.58,54.72,54.57,54.69,25300.0,43.9462,44.0589,43.9381,44.0347,25300.0
2012-12-05 11:55:00,54.71,54.83,54.71,54.76,36100.0,44.0508,44.1475,44.0508,44.0911,36100.0
2012-12-05 12:00:00,54.78,54.85,54.73,54.74,49600.0,44.1072,44.1636,44.0669,44.075,49600.0
2012-12-05 12:05:00,54.75,54.82,54.75,54.77,24700.0,44.083,44.1394,44.083,44.0991,24700.0
2012-12-05 12:10:00,54.77,54.79,54.66,54.7,79500.0,44.0991,44.1153,44.0106,44.0428,79500.0
2012-12-05 12:15:00,54.69,54.7,54.66,54.69,33600.0,44.0347,44.0428,44.0106,44.0347,33600.0
2012-12-05 12:20:00,54.7,54.73,54.7,54.73,10500.0,44.0428,44.0669,44.0428,44.0669,10500.0
2012-12-05 12:25:00,54.72,54.75,54.69,54.73,13000.0,44.0589,44.083,44.0347,44.0669,13000.0
2012-12-05 12:30:00,54.74,54.8,54.74,54.79,9100.0,44.075,44.1233,44.075,44.1153,9100.0
2012-12-05 12:35:00,54.77,54.86,54.77,54.85,59500.0,44.0991,44.1716,44.0991,44.1636,59500.0
2012-12-05 12:40:00,54.85,54.95,54.85,54.94,29600.0,44.1636,44.2441,44.1636,44.236,29600.0
2012-12-05 12:45:00,54.93,54.96,54.91,54.96,9100.0,44.228,44.2521,44.2119,44.2521,9100.0
2012-12-05 12:50:00,54.95,54.98,54.95,54.95,7600.0,44.2441,44.2682,44.2441,44.2441,7600.0
2012-12-05 12:55:00,54.97,54.98,54.94,54.97,4100.0,44.2602,44.2682,44.236,44.2602,4100.0
2012-12-05 13:00:00,54.98,54.98,54.95,54.97,7400.0,44.2682,44.2682,44.2441,44.2602,7400.0
2012-12-05 13:05:00,54.97,54.97,54.93,54.97,9900.0,44.2602,44.2602,44.228,44.2602,9900.0
2012-12-05 13:10:00,54.98,54.99,54.96,54.98,9100.0,44.2682,44.2763,44.2521,44.2682,9100.0
2012-12-05 13:15:00,54.99,54.99,54.93,54.99,17000.0,44.2763,44.2763,44.228,44.2763,17000.0
2012-12-05 13:20:00,54.97,55.0,54.97,54.98,11600.0,44.2602,44.2843,44.2602,44.2682,11600.0
2012-12-05 13:25:00,54.98,55.06,54.96,54.96,68700.0,44.2682,44.3326,44.2521,44.2521,68700.0
2012-12-05 13:30:00,54.96,55.02,54.96,55.0,20800.0,44.2521,44.3004,44.2521,44.2843,20800.0
2012-12-05 13:35:00,55.0,55.11,54.99,55.1,39400.0,44.2843,44.3729,44.2763,44.3649,39400.0
2012-12-05 13:40:00,55.1,55.17,55.08,55.11,29200.0,44.3649,44.4212,44.3487,44.3729,29200.0
2012-12-05 13:45:00,55.1,55.17,55.09,55.15,83300.0,44.3649,44.4212,44.3568,44.4051,83300.0
2012-12-05 13:50:00,55.14,55.24,55.12,55.24,32900.0,44.3971,44.4776,44.381,44.4776,32900.0
2012-12-05 13:55:00,55.23,55.24,55.15,55.15,21500.0,44.4695,44.4776,44.4051,44.4051,21500.0
2012-12-05 14:00:00,55.17,55.18,55.13,55.13,25000.0,44.4212,44.4293,44.389,44.389,25000.0
2012-12-05 14:05:00,55.13,55.14,55.07,55.08,17800.0,44.389,44.3971,44.3407,44.3487,17800.0
2012-12-05 14:10:00,55.08,55.13,55.07,55.11,14600.0,44.3487,44.389,44.3407,44.3729,14600.0
2012-12-05 14:15:00,55.12,55.19,55.1,55.17,35800.0,44.381,44.4373,44.3649,44.4212,35800.0
2012-12-05 14:20:00,55.18,55.21,55.16,55.17,19300.0,44.4293,44.4534,44.4132,44.4212,19300.0
2012-12-05 14:25:00,55.17,55.23,55.17,55.22,19600.0,44.4212,44.4695,44.4212,44.4615,19600.0
2012-12-05 14:30:00,55.23,55.25,55.22,55.24,29100.0,44.4695,44.4856,44.4615,44.4776,29100.0
2012-12-05 14:35:00,55.24,55.31,55.24,55.31,34000.0,44.4776,44.5339,44.4776,44.5339,34000.0
2012-12-05 14:40:00,55.31,55.34,55.28,55.28,18900.0,44.5339,44.5581,44.5098,44.5098,18900.0
2012-12-05 14:45:00,55.29,55.3,55.26,55.27,16300.0,44.5178,44.5259,44.4937,44.5017,16300.0
2012-12-05 14:50:00,55.27,55.3,55.24,55.3,77800.0,44.5017,44.5259,44.4776,44.5259,77800.0
2012-12-05 14:55:00,55.3,55.3,55.21,55.26,40200.0,44.5259,44.5259,44.4534,44.4937,40200.0
2012-12-05 15:00:00,55.26,55.32,55.23,55.31,29800.0,44.4937,44.542,44.4695,44.5339,29800.0
2012-12-05 15:05:00,55.31,55.35,55.29,55.34,27900.0,44.5339,44.5661,44.5178,44.5581,27900.0
2012-12-05 15:10:00,55.33,55.42,55.32,55.42,47300.0,44.55,44.6225,44.542,44.6225,47300.0
2012-12-05 15:15:00,55.4,55.47,55.39,55.45,51100.0,44.6064,44.6628,44.5984,44.6467,51100.0
2012-12-05 15:20:00,55.44,55.46,55.4,55.43,55500.0,44.6386,44.6547,44.6064,44.6306,55500.0
2012-12-05 15:25:00,55.44,55.44,55.38,55.39,53700.0,44.6386,44.6386,44.5903,44.5984,53700.0
2012-12-05 15:30:00,55.4,55.42,55.33,55.37,32600.0,44.6064,44.6225,44.55,44.5822,32600.0
2012-12-05 15:35:00,55.36,55.37,55.22,55.22,48100.0,44.5742,44.5822,44.4615,44.4615,48100.0
2012-12-05 15:40:00,55.22,55.28,55.22,55.22,34600.0,44.4615,44.5098,44.4615,44.4615,34600.0
2012-12-05 15:45:00,55.22,55.25,55.19,55.21,113600.0,44.4615,44.4856,44.4373,44.4534,113600.0
2012-12-05 15:50:00,55.21,55.23,55.21,55.21,52300.0,44.4534,44.4695,44.4534,44.4534,52300.0
2012-12-05 15:55:00,55.22,55.22,55.1,55.19,64000.0,44.4615,44.4615,44.3649,44.4373,64000.0
2012-12-06 09:30:00,54.96,55.07,54.7,55.06,73400.0,44.2521,44.3407,44.0428,44.3326,73400.0
2012-12-06 09:35:00,55.06,55.13,54.96,55.03,26000.0,44.3326,44.389,44.2521,44.3085,26000.0
2012-12-06 09:40:00,55.03,55.03,54.82,54.83,27700.0,44.3085,44.3085,44.1394,44.1475,27700.0
2012-12-06 09:45:00,54.84,54.91,54.77,54.81,12800.0,44.1555,44.2119,44.0991,44.1314,12800.0
2012-12-06 09:50:00,54.81,54.87,54.74,54.76,19600.0,44.1314,44.1797,44.075,44.0911,19600.0
2012-12-06 09:55:00,54.75,54.8,54.71,54.71,27200.0,44.083,44.1233,44.0508,44.0508,27200.0
2012-12-06 10:00:00,54.74,54.76,54.65,54.72,13200.0,44.075,44.0911,44.0025,44.0589,13200.0
2012-12-06 10:05:00,54.75,54.83,54.73,54.78,91500.0,44.083,44.1475,44.0669,44.1072,91500.0
2012-12-06 10:10:00,54.79,54.8,54.73,54.77,46300.0,44.1153,44.1233,44.0669,44.0991,46300.0
2012-12-06 10:15:00,54.79,54.8,54.72,54.78,37100.0,44.1153,44.1233,44.0589,44.1072,37100.0
2012-12-06 10:20:00,54.79,54.8,54.7,54.71,34400.0,44.1153,44.1233,44.0428,44.0508,34400.0
2012-12-06 10:25:00,54.7,54.74,54.7,54.7,13100.0,44.0428,44.075,44.0428,44.0428,13100.0
2012-12-06 10:30:00,54.7,54.74,54.7,54.73,24500.0,44.0428,44.075,44.0428,44.0669,24500.0
2012-12-06 10:35:00,54.72,54.87,54.72,54.83,18300.0,44.0589,44.1797,44.0589,44.1475,18300.0
2012-12-06 10:40:00,54.84,54.84,54.75,54.8,19700.0,44.1555,44.1555,44.083,44.1233,19700.0
2012-12-06 10:45:00,54.8,54.83,54.79,54.79,27600.0,44.1233,44.1475,44.1153,44.1153,27600.0
2012-12-06 10:50:00,54.79,54.85,54.76,54.84,21800.0,44.1153,44.1636,44.0911,44.1555,21800.0
2012-12-06 10:55:00,54.84,54.85,54.79,54.81,29700.0,44.1555,44.1636,44.1153,44.1314,29700.0
2012-12-06 11:00:00,54.81,54.81,54.77,54.78,23300.0,44.1314,44.1314,44.0991,44.1072,23300.0
2012-12-06 11:05:00,54.78,54.79,54.75,54.79,13600.0,44.1072,44.1153,44.083,44.1153,13600.0
2012-12-06 11:10:00,54.8,54.82,54.77,54.79,13800.0,44.1233,44.1394,44.0991,44.1153,13800.0
2012-12-06 11:15:00,54.78,54.82,54.78,54.81,11800.0,44.1072,44.1394,44.1072,44.1314,11800.0
2012-12-06 11:20:00,54.8,54.81,54.77,54.8,10100.0,44.1233,44.1314,44.0991,44.1233,10100.0
2012-12-06 11:25:00,54.8,54.82,54.78,54.82,12300.0,44.1233,44.1394,44.1072,44.1394,12300.0
2012-12-06 11:30:00,54.83,54.84,54.79,54.79,15600.0,44.1475,44.1555,44.1153,44.1153,15600.0
2012-12-06 11:35:00,54.8,54.86,54.8,54.84,31800.0,44.1233,44.1716,44.1233,44.1555,31800.0
2012-12-06 11:40:00,54.84,54.84,54.8,54.8,15100.0,44.1555,44.1555,44.1233,44.1233,15100.0
2012-12-06 11:45:00,54.8,54.82,54.77,54.8,16200.0,44.1233,44.1394,44.0991,44.1233,16200.0
2012-12-06 11:50:00,54.8,54.83,54.79,54.79,13500.0,44.1233,44.1475,44.1153,44.1153,13500.0
2012-12-06 11:55:00,54.79,54.82,54.77,54.8,15800.0,44.1153,44.1394,44.0991,44.1233,15800.0
2012-12-06 12:00:00,54.8,54.82,54.77,54.79,24000.0,44.1233,44.1394,44.0991,44.1153,24000.0
2012-12-06 12:05:00,54.78,54.82,54.78,54.82,34700.0,44.1072,44.1394,44.1072,44.1394,34700.0
2012-12-06 12:10:00,54.82,54.83,54.8,54.82,7900.0,44.1394,44.1475,44.1233,44.1394,7900.0
2012-12-06 12:15:00,54.82,54.82,54.78,54.79,9500.0,44.1394,44.1394,44.1072,44.1153,9500.0
2012-12-06 12:20:00,54.79,54.8,54.76,54.76,17900.0,44.1153,44.1233,44.0911,44.0911,17900.0
2012-12-06 12:25:00,54.78,54.79,54.71,54.74,48300.0,44.1072,44.1153,44.0508,44.075,48300.0
2012-12-06 12:30:00,54.74,54.75,54.7,54.72,23800.0,44.075,44.083,44.0428,44.0589,23800.0
2012-12-06 12:35:00,54.73,54.74,54.7,54.72,23900.0,44.0669,44.075,44.0428,44.0589,23900.0
2012-12-06 12:40:00,54.73,54.74,54.7,54.72,14100.0,44.0669,44.075,44.0428,44.0589,14100.0
2012-12-06 12:45:00,54.72,54.78,54.7,54.77,29000.0,44.0589,44.1072,44.0428,44.0991,29000.0
2012-12-06 12:50:00,54.77,54.8,54.74,54.77,12700.0,44.0991,44.1233,44.075,44.0991,12700.0
2012-12-06 12:55:00,54.77,54.8,54.73,54.77,9200.0,44.0991,44.1233,44.0669,44.0991,9200.0
2012-12-06 13:00:00,54.78,54.79,54.71,54.78,20100.0,44.1072,44.1153,44.0508,44.1072,20100.0
2012-12-06 13:05:00,54.77,54.84,54.77,54.81,20200.0,44.0991,44.1555,44.0991,44.1314,20200.0
2012-12-06 13:10:00,54.82,54.84,54.82,54.82,7900.0,44.1394,44.1555,44.1394,44.1394,7900.0
2012-12-06 13:15:00,54.83,54.9,54.81,54.88,9800.0,44.1475,44.2038,44.1314,44.1877,9800.0
2012-12-06 13:20:00,54.88,54.9,54.87,54.89,14800.0,44.1877,44.2038,44.1797,44.1958,14800.0
2012-12-06 13:25:00,54.89,54.89,54.83,54.86,8000.0,44.1958,44.1958,44.1475,44.1716,8000.0
2012-12-06 13:30:00,54.86,54.88,54.84,54.84,11100.0,44.1716,44.1877,44.1555,44.1555,11100.0
2012-12-06 13:35:00,54.83,54.86,54.82,54.86,14800.0,44.1475,44.1716,44.1394,44.1716,14800.0
2012-12-06 13:40:00,54.87,54.9,54.86,54.88,7100.0,44.1797,44.2038,44.1716,44.1877,7100.0
2012-12-06 13:45:00,54.89,54.9,54.85,54.9,9900.0,44.1958,44.2038,44.1636,44.2038,9900.0
2012-12-06 13:50:00,54.89,54.9,54.83,54.84,16800.0,44.1958,44.2038,44.1475,44.1555,16800.0
2012-12-06 13:55:00,54.84,54.87,54.8,54.87,8800.0,44.1555,44.1797,44.1233,44.1797,8800.0
2012-12-06 14:00:00,54.87,54.88,54.78,54.78,20600.0,44.1797,44.1877,44.1072,44.1072,20600.0
2012-12-06 14:05:00,54.79,54.83,54.79,54.8,6700.0,44.1153,44.1475,44.1153,44.1233,6700.0
2012-12-06 14:10:00,54.8,54.81,54.77,54.78,27100.0,44.1233,44.1314,44.0991,44.1072,27100.0
2012-12-06 14:15:00,54.77,54.8,54.73,54.78,18100.0,44.0991,44.1233,44.0669,44.1072,18100.0
2012-12-06 14:20:00,54.78,54.81,54.76,54.8,18600.0,44.1072,44.1314,44.0911,44.1233,18600.0
2012-12-06 14:25:00,54.8,54.83,54.78,54.8,39300.0,44.1233,44.1475,44.1072,44.1233,39300.0
2012-12-06 14:30:00,54.81,54.82,54.77,54.8,20600.0,44.1314,44.1394,44.0991,44.1233,20600.0
2012-12-06 14:35:00,54.8,54.82,54.78,54.8,18500.0,44.1233,44.1394,44.1072,44.1233,18500.0
2012-12-06 14:40:00,54.81,54.81,54.76,54.76,19100.0,44.1314,44.1314,44.0911,44.0911,19100.0
2012-12-06 14:45:00,54.76,54.81,54.76,54.8,17500.0,44.0911,44.1314,44.0911,44.1233,17500.0
2012-12-06 14:50:00,54.79,54.8,54.71,54.72,41100.0,44.1153,44.1233,44.0508,44.0589,41100.0
2012-12-06 14:55:00,54.72,54.75,54.71,54.74,19700.0,44.0589,44.083,44.0508,44.075,19700.0
2012-12-06 15:00:00,54.73,54.77,54.7,54.72,64200.0,44.0669,44.0991,44.0428,44.0589,64200.0
2012-12-06 15:05:00,54.72,54.75,54.7,54.71,27500.0,44.0589,44.083,44.0428,44.0508,27500.0
2012-12-06 15:10:00,54.71,54.72,54.7,54.71,29000.0,44.0508,44.0589,44.0428,44.0508,29000.0
2012-12-06 15:15:00,54.7,54.72,54.7,54.7,35300.0,44.0428,44.0589,44.0428,44.0428,35300.0
2012-12-06 15:20:00,54.71,54.73,54.7,54.73,31000.0,44.0508,44.0669,44.0428,44.0669,31000.0
2012-12-06 15:25:00,54.73,54.76,54.72,54.75,26800.0,44.0669,44.0911,44.0589,44.083,26800.0
2012-12-06 15:30:00,54.75,54.76,54.72,54.75,47000.0,44.083,44.0911,44.0589,44.083,47000.0
2012-12-06 15:35:00,54.74,54.79,54.73,54.75,55900.0,44.075,44.1153,44.0669,44.083,55900.0
2012-12-06 15:40:00,54.75,54.75,54.72,54.73,35200.0,44.083,44.083,44.0589,44.0669,35200.0
2012-12-06 15:45:00,54.72,54.74,54.69,54.71,100500.0,44.0589,44.075,44.0347,44.0508,100500.0
2012-12-06 15:50:00,54.72,54.79,54.71,54.75,65300.0,44.0589,44.1153,44.0508,44.083,65300.0
2012-12-06 15:55:00,54.75,54.77,54.69,54.76,118700.0,44.083,44.0991,44.0347,44.0911,118700.0
2012-12-07 09:30:00,54.84,54.87,54.66,54.86,28800.0,44.1555,44.1797,44.0106,44.1716,28800.0
2012-12-07 09:35:00,54.86,54.91,54.8,54.84,9100.0,44.1716,44.2119,44.1233,44.1555,9100.0
2012-12-07 09:40:00,54.79,54.82,54.74,54.8,10400.0,44.1153,44.1394,44.075,44.1233,10400.0
2012-12-07 09:45:00,54.8,54.8,54.68,54.74,8000.0,44.1233,44.1233,44.0267,44.075,8000.0
2012-12-07 09:50:00,54.73,54.75,54.67,54.72,10800.0,44.0669,44.083,44.0186,44.0589,10800.0
2012-12-07 09:55:00,54.69,54.72,54.6,54.6,15100.0,44.0347,44.0589,43.9623,43.9623,15100.0
2012-12-07 10:00:00,54.61,54.73,54.57,54.57,19400.0,43.9703,44.0669,43.9381,43.9381,19400.0
2012-12-07 10:05:00,54.57,54.69,54.57,54.66,18500.0,43.9381,44.0347,43.9381,44.0106,18500.0
2012-12-07 10:10:00,54.67,54.69,54.6,54.66,11800.0,44.0186,44.0347,43.9623,44.0106,11800.0
2012-12-07 10:15:00,54.66,54.77,54.66,54.76,6700.0,44.0106,44.0991,44.0106,44.0911,6700.0
2012-12-07 10:20:00,54.74,54.78,54.67,54.67,8700.0,44.075,44.1072,44.0186,44.0186,8700.0
2012-12-07 10:25:00,54.65,54.68,54.59,54.62,11300.0,44.0025,44.0267,43.9542,43.9784,11300.0
2012-12-07 10:30:00,54.61,54.61,54.52,54.52,7200.0,43.9703,43.9703,43.8979,43.8979,7200.0
2012-12-07 10:35:00,54.54,54.58,54.5,54.54,9100.0,43.914,43.9462,43.8818,43.914,9100.0
2012-12-07 10:40:00,54.53,54.61,54.52,54.61,15800.0,43.9059,43.9703,43.8979,43.9703,15800.0
2012-12-07 10:45:00,54.62,54.72,54.6,54.6,17400.0,43.9784,44.0589,43.9623,43.9623,17400.0
2012-12-07 10:50:00,54.61,54.64,54.58,54.61,13700.0,43.9703,43.9945,43.9462,43.9703,13700.0
2012-12-07 10:55:00,54.6,54.64,54.57,54.61,10700.0,43.9623,43.9945,43.9381,43.9703,10700.0
2012-12-07 11:00:00,54.62,54.66,54.46,54.51,17900.0,43.9784,44.0106,43.8495,43.8898,17900.0
2012-12-07 11:05:00,54.5,54.54,54.42,54.42,17600.0,43.8818,43.914,43.8173,43.8173,17600.0
2012-12-07 11:10:00,54.44,54.47,54.4,54.47,7000.0,43.8334,43.8576,43.8012,43.8576,7000.0
2012-12-07 11:15:00,54.45,54.57,54.45,54.55,8500.0,43.8415,43.9381,43.8415,43.922,8500.0
2012-12-07 11:20:00,54.54,54.55,54.49,54.52,6700.0,43.914,43.922,43.8737,43.8979,6700.0
2012-12-07 11:25:00,54.52,54.57,54.49,54.53,5600.0,43.8979,43.9381,43.8737,43.9059,5600.0
2012-12-07 11:30:00,54.53,54.61,54.49,54.55,11200.0,43.9059,43.9703,43.8737,43.922,11200.0
2012-12-07 11:35:00,54.57,54.61,54.54,54.55,20700.0,43.9381,43.9703,43.914,43.922,20700.0
2012-12-07 11:40:00,54.54,54.56,54.47,54.49,11300.0,43.914,43.9301,43.8576,43.8737,11300.0
2012-12-07 11:45:00,54.48,54.57,54.48,54.51,10800.0,43.8656,43.9381,43.8656,43.8898,10800.0
2012-12-07 11:50:00,54.51,54.51,54.38,54.42,13000.0,43.8898,43.8898,43.7851,43.8173,13000.0
2012-12-07 11:55:00,54.42,54.44,54.37,54.38,7600.0,43.8173,43.8334,43.7771,43.7851,7600.0
2012-12-07 12:00:00,54.4,54.5,54.4,54.48,9200.0,43.8012,43.8818,43.8012,43.8656,9200.0
2012-12-07 12:05:00,54.5,54.52,54.47,54.51,14900.0,43.8818,43.8979,43.8576,43.8898,14900.0
2012-12-07 12:10:00,54.53,54.53,54.38,54.38,9100.0,43.9059,43.9059,43.7851,43.7851,9100.0
2012-12-07 12:15:00,54.39,54.51,54.38,54.47,11800.0,43.7932,43.8898,43.7851,43.8576,11800.0
2012-12-07 12:20:00,54.46,54.48,54.43,54.44,14500.0,43.8495,43.8656,43.8254,43.8334,14500.0
2012-12-07 12:25:00,54.45,54.45,54.38,54.4,12500.0,43.8415,43.8415,43.7851,43.8012,12500.0
2012-12-07 12:30:00,54.39,54.4,54.39,54.4,11800.0,43.7932,43.8012,43.7932,43.8012,11800.0
2012-12-07 12:35:00,54.39,54.46,54.39,54.39,10800.0,43.7932,43.8495,43.7932,43.7932,10800.0
2012-12-07 12:40:00,54.4,54.46,54.39,54.43,13000.0,43.8012,43.8495,43.7932,43.8254,13000.0
2012-12-07 12:45:00,54.41,54.45,54.4,54.45,5700.0,43.8093,43.8415,43.8012,43.8415,5700.0
2012-12-07 12:50:00,54.45,54.5,54.45,54.47,5800.0,43.8415,43.8818,43.8415,43.8576,5800.0
2012-12-07 12:55:00,54.48,54.51,54.48,54.5,7200.0,43.8656,43.8898,43.8656,43.8818,7200.0
2012-12-07 13:00:00,54.5,54.54,54.5,54.5,16700.0,43.8818,43.914,43.8818,43.8818,16700.0
2012-12-07 13:05:00,54.5,54.52,54.48,54.49,9200.0,43.8818,43.8979,43.8656,43.8737,9200.0
2012-12-07 13:10:00,54.5,54.58,54.5,54.55,21200.0,43.8818,43.9462,43.8818,43.922,21200.0
2012-12-07 13:15:00,54.55,54.58,54.53,54.56,5300.0,43.922,43.9462,43.9059,43.9301,5300.0
2012-12-07 13:20:00,54.56,54.61,54.55,54.59,5200.0,43.9301,43.9703,43.922,43.9542,5200.0
2012-12-07 13:25:00,54.59,54.62,54.58,54.6,8300.0,43.9542,43.9784,43.9462,43.9623,8300.0
2012-12-07 13:30:00,54.6,54.61,54.55,54.55,7500.0,43.9623,43.9703,43.922,43.922,7500.0
2012-12-07 13:35:00,54.56,54.6,54.55,54.59,4600.0,43.9301,43.9623,43.922,43.9542,4600.0
2012-12-07 13:40:00,54.59,54.59,54.52,54.53,7100.0,43.9542,43.9542,43.8979,43.9059,7100.0
2012-12-07 13:45:00,54.53,54.54,54.47,54.51,23900.0,43.9059,43.914,43.8576,43.8898,23900.0
2012-12-07 13:50:00,54.51,54.51,54.47,54.47,10400.0,43.8898,43.8898,43.8576,43.8576,10400.0
2012-12-07 13:55:00,54.47,54.53,54.46,54.51,11900.0,43.8576,43.9059,43.8495,43.8898,11900.0
2012-12-07 14:00:00,54.52,54.53,54.51,54.53,9100.0,43.8979,43.9059,43.8898,43.9059,9100.0
2012-12-07 14:05:00,54.53,54.53,54.45,54.45,3600.0,43.9059,43.9059,43.8415,43.8415,3600.0
2012-12-07 14:10:00,54.46,54.49,54.45,54.49,8900.0,43.8495,43.8737,43.8415,43.8737,8900.0
2012-12-07 14:15:00,54.49,54.53,54.48,54.53,6700.0,43.8737,43.9059,43.8656,43.9059,6700.0
2012-12-07 14:20:00,54.52,54.55,54.51,54.51,7600.0,43.8979,43.922,43.8898,43.8898,7600.0
2012-12-07 14:25:00,54.51,54.53,54.49,54.51,8900.0,43.8898,43.9059,43.8737,43.8898,8900.0
2012-12-07 14:30:00,54.51,54.59,54.51,54.58,9900.0,43.8898,43.9542,43.8898,43.9462,9900.0
2012-12-07 14:35:00,54.59,54.62,54.58,54.59,9800.0,43.9542,43.9784,43.9462,43.9542,9800.0
2012-12-07 14:40:00,54.6,54.6,54.56,54.58,8900.0,43.9623,43.9623,43.9301,43.9462,8900.0
2012-12-07 14:45:00,54.58,54.6,54.57,54.57,6700.0,43.9462,43.9623,43.9381,43.9381,6700.0
2012-12-07 14:50:00,54.58,54.58,54.54,54.54,5300.0,43.9462,43.9462,43.914,43.914,5300.0
2012-12-07 14:55:00,54.54,54.57,54.54,54.55,8700.0,43.914,43.9381,43.914,43.922,8700.0
2012-12-07 15:00:00,54.54,54.58,54.53,54.57,19600.0,43.914,43.9462,43.9059,43.9381,19600.0
2012-12-07 15:05:00,54.57,54.57,54.54,54.54,11000.0,43.9381,43.9381,43.914,43.914,11000.0
2012-12-07 15:10:00,54.55,54.55,54.5,54.51,10200.0,43.922,43.922,43.8818,43.8898,10200.0
2012-12-07 15:15:00,54.51,54.53,54.51,54.53,8800.0,43.8898,43.9059,43.8898,43.9059,8800.0
2012-12-07 15:20:00,54.53,54.56,54.52,54.55,15000.0,43.9059,43.9301,43.8979,43.922,15000.0
2012-12-07 15:25:00,54.54,54.55,54.51,54.54,16900.0,43.914,43.922,43.8898,43.914,16900.0
2012-12-07 15:30:00,54.54,54.56,54.51,54.51,34700.0,43.914,43.9301,43.8898,43.8898,34700.0
2012-12-07 15:35:00,54.52,54.55,54.5,54.53,26500.0,43.8979,43.922,43.8818,43.9059,26500.0
2012-12-07 15:40:00,54.53,54.57,54.53,54.56,23100.0,43.9059,43.9381,43.9059,43.9301,23100.0
2012-12-07 15:45:00,54.55,54.61,54.52,54.58,51900.0,43.922,43.9703,43.8979,43.9462,51900.0
2012-12-07 15:50:00,54.58,54.6,54.56,54.58,35000.0,43.9462,43.9623,43.9301,43.9462,35000.0
2012-12-07 15:55:00,54.59,54.61,54.54,54.6,64700.0,43.9542,43.9703,43.914,43.9623,64700.0
2012-12-10 09:30:00,54.42,54.63,54.42,54.57,38600.0,43.8173,43.9864,43.8173,43.9381,38600.0
2012-12-10 09:35:00,54.57,54.57,54.42,54.42,19100.0,43.9381,43.9381,43.8173,43.8173,19100.0
2012-12-10 09:40:00,54.44,54.54,54.42,54.51,23000.0,43.8334,43.914,43.8173,43.8898,23000.0
2012-12-10 09:45:00,54.51,54.57,54.46,54.55,41600.0,43.8898,43.9381,43.8495,43.922,41600.0
2012-12-10 09:50:00,54.54,54.57,54.53,54.57,12400.0,43.914,43.9381,43.9059,43.9381,12400.0
2012-12-10 09:55:00,54.57,54.68,54.56,54.68,11300.0,43.9381,44.0267,43.9301,44.0267,11300.0
2012-12-10 10:00:00,54.7,54.7,54.64,54.65,12500.0,44.0428,44.0428,43.9945,44.0025,12500.0
2012-12-10 10:05:00,54.64,54.66,54.62,54.65,14400.0,43.9945,44.0106,43.9784,44.0025,14400.0
2012-12-10 10:10:00,54.65,54.68,54.64,54.66,19200.0,44.0025,44.0267,43.9945,44.0106,19200.0
2012-12-10 10:15:00,54.66,54.67,54.64,54.65,28500.0,44.0106,44.0186,43.9945,44.0025,28500.0
2012-12-10 10:20:00,54.65,54.66,54.62,54.65,18900.0,44.0025,44.0106,43.9784,44.0025,18900.0
2012-12-10 10:25:00,54.66,54.66,54.62,54.65,16900.0,44.0106,44.0106,43.9784,44.0025,16900.0
2012-12-10 10:30:00,54.64,54.65,54.61,54.61,12800.0,43.9945,44.0025,43.9703,43.9703,12800.0
2012-12-10 10:35:00,54.63,54.66,54.59,54.65,17000.0,43.9864,44.0106,43.9542,44.0025,17000.0
2012-12-10 10:40:00,54.64,54.66,54.6,54.6,10000.0,43.9945,44.0106,43.9623,43.9623,10000.0
2012-12-10 10:45:00,54.6,54.64,54.58,54.6,11500.0,43.9623,43.9945,43.9462,43.9623,11500.0
2012-12-10 10:50:00,54.6,54.66,54.55,54.64,19800.0,43.9623,44.0106,43.922,43.9945,19800.0
2012-12-10 10:55:00,54.64,54.66,54.63,54.65,19400.0,43.9945,44.0106,43.9864,44.0025,19400.0
2012-12-10 11:00:00,54.65,54.66,54.57,54.59,11500.0,44.0025,44.0106,43.9381,43.9542,11500.0
2012-12-10 11:05:00,54.59,54.61,54.56,54.6,9900.0,43.9542,43.9703,43.9301,43.9623,9900.0
2012-12-10 11:10:00,54.58,54.62,54.58,54.58,11700.0,43.9462,43.9784,43.9462,43.9462,11700.0
2012-12-10 11:15:00,54.58,54.61,54.56,54.59,14300.0,43.9462,43.9703,43.9301,43.9542,14300.0
2012-12-10 11:20:00,54.59,54.61,54.58,54.59,7600.0,43.9542,43.9703,43.9462,43.9542,7600.0
2012-12-10 11:25:00,54.59,54.61,54.58,54.6,12100.0,43.9542,43.9703,43.9462,43.9623,12100.0
2012-12-10 11:30:00,54.6,54.62,54.58,54.58,16400.0,43.9623,43.9784,43.9462,43.9462,16400.0
2012-12-10 11:35:00,54.58,54.61,54.58,54.59,15000.0,43.9462,43.9703,43.9462,43.9542,15000.0
2012-12-10 11:40:00,54.6,54.6,54.58,54.58,11700.0,43.9623,43.9623,43.9462,43.9462,11700.0
2012-12-10 11:45:00,54.58,54.59,54.52,54.57,17000.0,43.9462,43.9542,43.8979,43.9381,17000.0
2012-12-10 11:50:00,54.56,54.56,54.51,54.51,11800.0,43.9301,43.9301,43.8898,43.8898,11800.0
2012-12-10 11:55:00,54.53,54.53,54.47,54.5,13300.0,43.9059,43.9059,43.8576,43.8818,13300.0
2012-12-10 12:00:00,54.5,54.52,54.49,54.5,25600.0,43.8818,43.8979,43.8737,43.8818,25600.0
2012-12-10 12:05:00,54.5,54.51,54.49,54.5,12800.0,43.8818,43.8898,43.8737,43.8818,12800.0
2012-12-10 12:10:00,54.5,54.51,54.48,54.5,14200.0,43.8818,43.8898,43.8656,43.8818,14200.0
2012-12-10 12:15:00,54.49,54.51,54.48,54.49,13000.0,43.8737,43.8898,43.8656,43.8737,13000.0
2012-12-10 12:20:00,54.48,54.52,54.48,54.49,12300.0,43.8656,43.8979,43.8656,43.8737,12300.0
2012-12-10 12:25:00,54.49,54.53,54.49,54.49,14300.0,43.8737,43.9059,43.8737,43.8737,14300.0
2012-12-10 12:30:00,54.49,54.54,54.49,54.54,13200.0,43.8737,43.914,43.8737,43.914,13200.0
2012-12-10 12:35:00,54.53,54.56,54.52,54.52,9700.0,43.9059,43.9301,43.8979,43.8979,9700.0
2012-12-10 12:40:00,54.53,54.54,54.49,54.51,14000.0,43.9059,43.914,43.8737,43.8898,14000.0
2012-12-10 12:45:00,54.51,54.53,54.5,54.52,4500.0,43.8898,43.9059,43.8818,43.8979,4500.0
2012-12-10 12:50:00,54.52,54.53,54.49,54.49,10600.0,43.8979,43.9059,43.8737,43.8737,10600.0
2012-12-10 12:55:00,54.5,54.51,54.48,54.5,7200.0,43.8818,43.8898,43.8656,43.8818,7200.0
2012-12-10 13:00:00,54.51,54.51,54.48,54.49,8600.0,43.8898,43.8898,43.8656,43.8737,8600.0
2012-12-10 13:05:00,54.49,54.49,54.44,54.44,6300.0,43.8737,43.8737,43.8334,43.8334,6300.0
2012-12-10 13:10:00,54.43,54.49,54.43,54.49,9500.0,43.8254,43.8737,43.8254,43.8737,9500.0
2012-12-10 13:15:00,54.5,54.51,54.47,54.5,5800.0,43.8818,43.8898,43.8576,43.8818,5800.0
2012-12-10 13:20:00,54.49,54.5,54.47,54.49,8400.0,43.8737,43.8818,43.8576,43.8737,8400.0
2012-12-10 13:25:00,54.49,54.5,54.49,54.49,3600.0,43.8737,43.8818,43.8737,43.8737,3600.0
2012-12-10 13:30:00,54.49,54.49,54.44,54.44,11000.0,43.8737,43.8737,43.8334,43.8334,11000.0
2012-12-10 13:35:00,54.45,54.46,54.42,54.42,8000.0,43.8415,43.8495,43.8173,43.8173,8000.0
2012-12-10 13:40:00,54.43,54.45,54.42,54.45,22000.0,43.8254,43.8415,43.8173,43.8415,22000.0
2012-12-10 13:45:00,54.45,54.51,54.43,54.49,48200.0,43.8415,43.8898,43.8254,43.8737,48200.0
2012-12-10 13:50:00,54.5,54.55,54.49,54.52,48400.0,43.8818,43.922,43.8737,43.8979,48400.0
2012-12-10 13:55:00,54.52,54.54,54.51,54.54,8900.0,43.8979,43.914,43.8898,43.914,8900.0
2012-12-10 14:00:00,54.53,54.57,54.51,54.57,23200.0,43.9059,43.9381,43.8898,43.9381,23200.0
2012-12-10 14:05:00,54.58,54.58,54.54,54.55,21100.0,43.9462,43.9462,43.914,43.922,21100.0
2012-12-10 14:10:00,54.55,54.6,54.54,54.59,27600.0,43.922,43.9623,43.914,43.9542,27600.0
2012-12-10 14:15:00,54.59,54.6,54.58,54.58,10400.0,43.9542,43.9623,43.9462,43.9462,10400.0
2012-12-10 14:20:00,54.58,54.59,54.57,54.58,7200.0,43.9462,43.9542,43.9381,43.9462,7200.0
2012-12-10 14:25:00,54.58,54.58,54.52,54.52,16400.0,43.9462,43.9462,43.8979,43.8979,16400.0
2012-12-10 14:30:00,54.52,54.54,54.51,54.52,13400.0,43.8979,43.914,43.8898,43.8979,13400.0
2012-12-10 14:35:00,54.52,54.52,54.47,54.47,12000.0,43.8979,43.8979,43.8576,43.8576,12000.0
2012-12-10 14:40:00,54.47,54.51,54.45,54.5,11000.0,43.8576,43.8898,43.8415,43.8818,11000.0
2012-12-10 14:45:00,54.5,54.51,54.48,54.5,11200.0,43.8818,43.8898,43.8656,43.8818,11200.0
2012-12-10 14:50:00,54.5,54.53,54.49,54.5,15200.0,43.8818,43.9059,43.8737,43.8818,15200.0
2012-12-10 14:55:00,54.5,54.56,54.5,54.55,15100.0,43.8818,43.9301,43.8818,43.922,15100.0
2012-12-10 15:00:00,54.55,54.6,54.55,54.6,15300.0,43.922,43.9623,43.922,43.9623,15300.0
2012-12-10 15:05:00,54.61,54.61,54.59,54.6,12200.0,43.9703,43.9703,43.9542,43.9623,12200.0
2012-12-10 15:10:00,54.6,54.64,54.59,54.63,10300.0,43.9623,43.9945,43.9542,43.9864,10300.0
2012-12-10 15:15:00,54.62,54.65,54.61,54.65,11400.0,43.9784,44.0025,43.9703,44.0025,11400.0
2012-12-10 15:20:00,54.65,54.66,54.61,54.64,19100.0,44.0025,44.0106,43.9703,43.9945,19100.0
2012-12-10 15:25:00,54.64,54.7,54.64,54.7,13900.0,43.9945,44.0428,43.9945,44.0428,13900.0
2012-12-10 15:30:00,54.7,54.74,54.69,54.71,26800.0,44.0428,44.075,44.0347,44.0508,26800.0
2012-12-10 15:35:00,54.71,54.74,54.69,54.74,21300.0,44.0508,44.075,44.0347,44.075,21300.0
2012-12-10 15:40:00,54.73,54.74,54.69,54.73,24000.0,44.0669,44.075,44.0347,44.0669,24000.0
2012-12-10 15:45:00,54.75,54.76,54.69,54.71,39300.0,44.083,44.0911,44.0347,44.0508,39300.0
2012-12-10 15:50:00,54.71,54.71,54.63,54.66,43500.0,44.0508,44.0508,43.9864,44.0106,43500.0
2012-12-10 15:55:00,54.67,54.69,54.62,54.64,108000.0,44.0186,44.0347,43.9784,43.9945,108000.0
2012-12-11 09:30:00,54.96,54.96,54.38,54.87,31200.0,44.2521,44.2521,43.7851,44.1797,31200.0
2012-12-11 09:35:00,54.87,55.02,54.87,54.98,24000.0,44.1797,44.3004,44.1797,44.2682,24000.0
2012-12-11 09:40:00,54.99,55.01,54.91,54.97,12800.0,44.2763,44.2924,44.2119,44.2602,12800.0
2012-12-11 09:45:00,54.97,55.02,54.89,54.9,19500.0,44.2602,44.3004,44.1958,44.2038,19500.0
2012-12-11 09:50:00,54.9,54.94,54.88,54.94,24200.0,44.2038,44.236,44.1877,44.236,24200.0
2012-12-11 09:55:00,54.94,54.96,54.89,54.89,13300.0,44.236,44.2521,44.1958,44.1958,13300.0
2012-12-11 10:00:00,54.9,54.95,54.86,54.9,23200.0,44.2038,44.2441,44.1716,44.2038,23200.0
2012-12-11 10:05:00,54.9,54.92,54.87,54.9,19400.0,44.2038,44.2199,44.1797,44.2038,19400.0
2012-12-11 10:10:00,54.9,54.91,54.88,54.9,31700.0,44.2038,44.2119,44.1877,44.2038,31700.0
2012-12-11 10:15:00,54.9,55.02,54.9,54.97,26100.0,44.2038,44.3004,44.2038,44.2602,26100.0
2012-12-11 10:20:00,54.97,55.02,54.94,55.02,14800.0,44.2602,44.3004,44.236,44.3004,14800.0
2012-12-11 10:25:00,55.02,55.03,54.96,55.0,15400.0,44.3004,44.3085,44.2521,44.2843,15400.0
2012-12-11 10:30:00,54.99,55.07,54.99,55.05,14200.0,44.2763,44.3407,44.2763,44.3246,14200.0
2012-12-11 10:35:00,55.05,55.07,55.0,55.05,17000.0,44.3246,44.3407,44.2843,44.3246,17000.0
2012-12-11 10:40:00,55.05,55.13,55.04,55.08,29300.0,44.3246,44.389,44.3165,44.3487,29300.0
2012-12-11 10:45:00,55.06,55.12,55.04,55.05,17700.0,44.3326,44.381,44.3165,44.3246,17700.0
2012-12-11 10:50:00,55.06,55.14,55.05,55.12,24500.0,44.3326,44.3971,44.3246,44.381,24500.0
2012-12-11 10:55:00,55.11,55.17,55.07,55.15,43200.0,44.3729,44.4212,44.3407,44.4051,43200.0
2012-12-11 11:00:00,55.15,55.17,55.02,55.02,39200.0,44.4051,44.4212,44.3004,44.3004,39200.0
2012-12-11 11:05:00,55.02,55.05,54.96,55.0,27500.0,44.3004,44.3246,44.2521,44.2843,27500.0
2012-12-11 11:10:00,54.99,55.01,54.94,54.95,24100.0,44.2763,44.2924,44.236,44.2441,24100.0
2012-12-11 11:15:00,54.95,55.04,54.94,55.02,23600.0,44.2441,44.3165,44.236,44.3004,23600.0
2012-12-11 11:20:00,55.02,55.14,54.99,55.1,25300.0,44.3004,44.3971,44.2763,44.3649,25300.0
2012-12-11 11:25:00,55.11,55.13,55.06,55.09,14000.0,44.3729,44.389,44.3326,44.3568,14000.0
2012-12-11 11:30:00,55.09,55.1,55.05,55.08,16600.0,44.3568,44.3649,44.3246,44.3487,16600.0
2012-12-11 11:35:00,55.08,55.1,55.07,55.07,8000.0,44.3487,44.3649,44.3407,44.3407,8000.0
2012-12-11 11:40:00,55.07,55.11,55.07,55.08,6400.0,44.3407,44.3729,44.3407,44.3487,6400.0
2012-12-11 11:45:00,55.09,55.09,55.0,55.03,23600.0,44.3568,44.3568,44.2843,44.3085,23600.0
2012-12-11 11:50:00,55.03,55.04,54.98,54.99,10900.0,44.3085,44.3165,44.2682,44.2763,10900.0
2012-12-11 11:55:00,54.99,55.02,54.98,54.99,10000.0,44.2763,44.3004,44.2682,44.2763,10000.0
2012-12-11 12:00:00,54.99,55.0,54.87,54.89,19400.0,44.2763,44.2843,44.1797,44.1958,19400.0
2012-12-11 12:05:00,54.89,54.97,54.89,54.96,22100.0,44.1958,44.2602,44.1958,44.2521,22100.0
2012-12-11 12:10:00,54.96,55.0,54.96,54.99,11300.0,44.2521,44.2843,44.2521,44.2763,11300.0
2012-12-11 12:15:00,54.99,55.01,54.99,55.01,15200.0,44.2763,44.2924,44.2763,44.2924,15200.0
2012-12-11 12:20:00,55.01,55.05,55.0,55.05,14700.0,44.2924,44.3246,44.2843,44.3246,14700.0
2012-12-11 12:25:00,55.05,55.05,55.02,55.02,22100.0,44.3246,44.3246,44.3004,44.3004,22100.0
2012-12-11 12:30:00,55.03,55.04,55.01,55.01,4900.0,44.3085,44.3165,44.2924,44.2924,4900.0
2012-12-11 12:35:00,55.01,55.02,54.97,54.97,17200.0,44.2924,44.3004,44.2602,44.2602,17200.0
2012-12-11 12:40:00,54.96,54.98,54.94,54.98,8700.0,44.2521,44.2682,44.236,44.2682,8700.0
2012-12-11 12:45:00,54.97,54.98,54.96,54.98,8200.0,44.2602,44.2682,44.2521,44.2682,8200.0
2012-12-11 12:50:00,54.98,55.0,54.98,54.99,6600.0,44.2682,44.2843,44.2682,44.2763,6600.0
2012-12-11 12:55:00,54.98,55.01,54.98,54.98,10500.0,44.2682,44.2924,44.2682,44.2682,10500.0
2012-12-11 13:00:00,54.99,55.01,54.98,54.99,14100.0,44.2763,44.2924,44.2682,44.2763,14100.0
2012-12-11 13:05:00,54.99,55.0,54.97,54.97,7000.0,44.2763,44.2843,44.2602,44.2602,7000.0
2012-12-11 13:10:00,54.97,55.0,54.93,54.94,8000.0,44.2602,44.2843,44.228,44.236,8000.0
2012-12-11 13:15:00,54.94,54.97,54.92,54.96,9200.0,44.236,44.2602,44.2199,44.2521,9200.0
2012-12-11 13:20:00,54.96,54.96,54.94,54.96,7300.0,44.2521,44.2521,44.236,44.2521,7300.0
2012-12-11 13:25:00,54.97,54.99,54.95,54.99,7100.0,44.2602,44.2763,44.2441,44.2763,7100.0
2012-12-11 13:30:00,54.98,54.98,54.96,54.97,6100.0,44.2682,44.2682,44.2521,44.2602,6100.0
2012-12-11 13:35:00,54.97,54.98,54.96,54.96,3900.0,44.2602,44.2682,44.2521,44.2521,3900.0
2012-12-11 13:40:00,54.96,54.99,54.96,54.97,7400.0,44.2521,44.2763,44.2521,44.2602,7400.0
2012-12-11 13:45:00,54.97,54.98,54.93,54.94,11900.0,44.2602,44.2682,44.228,44.236,11900.0
2012-12-11 13:50:00,54.93,54.96,54.93,54.95,10300.0,44.228,44.2521,44.228,44.2441,10300.0
2012-12-11 13:55:00,54.94,54.94,54.9,54.92,13300.0,44.236,44.236,44.2038,44.2199,13300.0
2012-12-11 14:00:00,54.92,54.98,54.92,54.97,18800.0,44.2199,44.2682,44.2199,44.2602,18800.0
2012-12-11 14:05:00,54.98,55.0,54.98,55.0,13400.0,44.2682,44.2843,44.2682,44.2843,13400.0
2012-12-11 14:10:00,54.98,54.98,54.95,54.95,2900.0,44.2682,44.2682,44.2441,44.2441,2900.0
2012-12-11 14:15:00,54.95,54.95,54.93,54.95,9700.0,44.2441,44.2441,44.228,44.2441,9700.0
2012-12-11 14:20:00,54.95,54.96,54.94,54.95,7800.0,44.2441,44.2521,44.236,44.2441,7800.0
2012-12-11 14:25:00,54.95,54.95,54.91,54.93,6300.0,44.2441,44.2441,44.2119,44.228,6300.0
2012-12-11 14:30:00,54.93,54.93,54.87,54.89,9700.0,44.228,44.228,44.1797,44.1958,9700.0
2012-12-11 14:35:00,54.88,54.89,54.86,54.86,8900.0,44.1877,44.1958,44.1716,44.1716,8900.0
2012-12-11 14:40:00,54.87,54.88,54.84,54.86,9600.0,44.1797,44.1877,44.1555,44.1716,9600.0
2012-12-11 14:45:00,54.86,54.86,54.74,54.75,18500.0,44.1716,44.1716,44.075,44.083,18500.0
2012-12-11 14:50:00,54.75,54.75,54.7,54.7,20300.0,44.083,44.083,44.0428,44.0428,20300.0
2012-12-11 14:55:00,54.71,54.71,54.63,54.64,43000.0,44.0508,44.0508,43.9864,43.9945,43000.0
2012-12-11 15:00:00,54.63,54.64,54.58,54.6,39900.0,43.9864,43.9945,43.9462,43.9623,39900.0
2012-12-11 15:05:00,54.6,54.61,54.56,54.59,17300.0,43.9623,43.9703,43.9301,43.9542,17300.0
2012-12-11 15:10:00,54.58,54.58,54.56,54.57,16700.0,43.9462,43.9462,43.9301,43.9381,16700.0
2012-12-11 15:15:00,54.58,54.59,54.56,54.57,32900.0,43.9462,43.9542,43.9301,43.9381,32900.0
2012-12-11 15:20:00,54.57,54.6,54.55,54.57,26800.0,43.9381,43.9623,43.922,43.9381,26800.0
2012-12-11 15:25:00,54.56,54.6,54.53,54.6,22800.0,43.9301,43.9623,43.9059,43.9623,22800.0
2012-12-11 15:30:00,54.59,54.62,54.57,54.61,16200.0,43.9542,43.9784,43.9381,43.9703,16200.0
2012-12-11 15:35:00,54.62,54.63,54.6,54.62,31100.0,43.9784,43.9864,43.9623,43.9784,31100.0
2012-12-11 15:40:00,54.62,54.65,54.61,54.65,19900.0,43.9784,44.0025,43.9703,44.0025,19900.0
2012-12-11 15:45:00,54.65,54.74,54.65,54.74,43300.0,44.0025,44.075,44.0025,44.075,43300.0
2012-12-11 15:50:00,54.73,54.76,54.68,54.76,48200.0,44.0669,44.0911,44.0267,44.0911,48200.0
2012-12-11 15:55:00,54.75,54.75,54.67,54.72,140500.0,44.083,44.083,44.0186,44.0589,140500.0
2012-12-12 09:30:00,54.78,54.95,54.78,54.95,29400.0,44.3175,44.4551,44.3175,44.4551,29400.0
2012-12-12 09:35:00,54.92,54.93,54.77,54.88,16400.0,44.4308,44.4389,44.3095,44.3984,16400.0
2012-12-12 09:40:00,54.88,54.9,54.84,54.85,6800.0,44.3984,44.4146,44.3661,44.3742,6800.0
2012-12-12 09:45:00,54.83,54.86,54.76,54.85,9700.0,44.358,44.3823,44.3014,44.3742,9700.0
2012-12-12 09:50:00,54.85,54.86,54.78,54.86,11200.0,44.3742,44.3823,44.3175,44.3823,11200.0
2012-12-12 09:55:00,54.86,54.89,54.79,54.79,14400.0,44.3823,44.4065,44.3256,44.3256,14400.0
2012-12-12 10:00:00,54.78,54.79,54.73,54.79,10600.0,44.3175,44.3256,44.2771,44.3256,10600.0
2012-12-12 10:05:00,54.8,54.9,54.8,54.89,11700.0,44.3337,44.4146,44.3337,44.4065,11700.0
2012-12-12 10:10:00,54.89,54.92,54.86,54.86,8000.0,44.4065,44.4308,44.3823,44.3823,8000.0
2012-12-12 10:15:00,54.85,54.94,54.83,54.94,11700.0,44.3742,44.447,44.358,44.447,11700.0
2012-12-12 10:20:00,54.94,54.99,54.94,54.98,12100.0,44.447,44.4874,44.447,44.4793,12100.0
2012-12-12 10:25:00,54.98,55.0,54.98,54.99,22100.0,44.4793,44.4955,44.4793,44.4874,22100.0
2012-12-12 10:30:00,54.98,55.0,54.95,54.98,8800.0,44.4793,44.4955,44.4551,44.4793,8800.0
2012-12-12 10:35:00,54.98,54.98,54.89,54.92,10100.0,44.4793,44.4793,44.4065,44.4308,10100.0
2012-12-12 10:40:00,54.92,54.95,54.91,54.92,7600.0,44.4308,44.4551,44.4227,44.4308,7600.0
2012-12-12 10:45:00,54.93,54.94,54.9,54.94,5800.0,44.4389,44.447,44.4146,44.447,5800.0
2012-12-12 10:50:00,54.94,54.98,54.92,54.96,8200.0,44.447,44.4793,44.4308,44.4632,8200.0
2012-12-12 10:55:00,54.95,54.98,54.95,54.97,4600.0,44.4551,44.4793,44.4551,44.4713,4600.0
2012-12-12 11:00:00,54.96,54.97,54.93,54.95,5700.0,44.4632,44.4713,44.4389,44.4551,5700.0
2012-12-12 11:05:00,54.95,54.95,54.9,54.94,6200.0,44.4551,44.4551,44.4146,44.447,6200.0
2012-12-12 11:10:00,54.95,55.0,54.95,54.98,13800.0,44.4551,44.4955,44.4551,44.4793,13800.0
2012-12-12 11:15:00,54.97,55.0,54.96,54.98,6600.0,44.4713,44.4955,44.4632,44.4793,6600.0
2012-12-12 11:20:00,54.99,55.02,54.95,54.95,33400.0,44.4874,44.5117,44.4551,44.4551,33400.0
2012-12-12 11:25:00,54.94,54.96,54.91,54.93,13600.0,44.447,44.4632,44.4227,44.4389,13600.0
2012-12-12 11:30:00,54.94,54.94,54.89,54.89,7100.0,44.447,44.447,44.4065,44.4065,7100.0
2012-12-12 11:35:00,54.9,54.97,54.9,54.96,7700.0,44.4146,44.4713,44.4146,44.4632,7700.0
2012-12-12 11:40:00,54.96,54.96,54.88,54.88,6500.0,44.4632,44.4632,44.3984,44.3984,6500.0
2012-12-12 11:45:00,54.88,54.89,54.87,54.87,8800.0,44.3984,44.4065,44.3904,44.3904,8800.0
2012-12-12 11:50:00,54.86,54.9,54.86,54.89,18100.0,44.3823,44.4146,44.3823,44.4065,18100.0
2012-12-12 11:55:00,54.88,54.88,54.83,54.84,4900.0,44.3984,44.3984,44.358,44.3661,4900.0
2012-12-12 12:00:00,54.85,54.87,54.84,54.86,5600.0,44.3742,44.3904,44.3661,44.3823,5600.0
2012-12-12 12:05:00,54.87,54.88,54.84,54.86,4600.0,44.3904,44.3984,44.3661,44.3823,4600.0
2012-12-12 12:10:00,54.85,54.86,54.82,54.86,3900.0,44.3742,44.3823,44.3499,44.3823,3900.0
2012-12-12 12:15:00,54.86,54.88,54.84,54.88,5900.0,44.3823,44.3984,44.3661,44.3984,5900.0
2012-12-12 12:20:00,54.87,54.87,54.79,54.8,3200.0,44.3904,44.3904,44.3256,44.3337,3200.0
2012-12-12 12:25:00,54.81,54.84,54.79,54.83,12100.0,44.3418,44.3661,44.3256,44.358,12100.0
2012-12-12 12:30:00,54.85,54.93,54.77,54.9,25300.0,44.3742,44.4389,44.3095,44.4146,25300.0
2012-12-12 12:35:00,54.9,55.04,54.86,55.02,10300.0,44.4146,44.5279,44.3823,44.5117,10300.0
2012-12-12 12:40:00,55.01,55.01,54.91,54.97,7200.0,44.5036,44.5036,44.4227,44.4713,7200.0
2012-12-12 12:45:00,54.98,55.07,54.98,55.03,10400.0,44.4793,44.5522,44.4793,44.5198,10400.0
2012-12-12 12:50:00,55.04,55.14,55.04,55.1,13500.0,44.5279,44.6088,44.5279,44.5764,13500.0
2012-12-12 12:55:00,55.11,55.14,55.06,55.07,8000.0,44.5845,44.6088,44.5441,44.5522,8000.0
2012-12-12 13:00:00,55.08,55.14,55.06,55.08,11500.0,44.5602,44.6088,44.5441,44.5602,11500.0
2012-12-12 13:05:00,55.07,55.07,55.0,55.03,15400.0,44.5522,44.5522,44.4955,44.5198,15400.0
2012-12-12 13:10:00,55.02,55.04,55.0,55.01,9800.0,44.5117,44.5279,44.4955,44.5036,9800.0
2012-12-12 13:15:00,55.02,55.02,54.94,54.95,29400.0,44.5117,44.5117,44.447,44.4551,29400.0
2012-12-12 13:20:00,54.98,55.05,54.97,55.02,9500.0,44.4793,44.536,44.4713,44.5117,9500.0
2012-12-12 13:25:00,55.01,55.03,55.0,55.0,6300.0,44.5036,44.5198,44.4955,44.4955,6300.0
2012-12-12 13:30:00,55.0,55.04,55.0,55.02,16100.0,44.4955,44.5279,44.4955,44.5117,16100.0
2012-12-12 13:35:00,55.02,55.02,54.99,55.0,7900.0,44.5117,44.5117,44.4874,44.4955,7900.0
2012-12-12 13:40:00,55.0,55.02,54.97,54.99,7400.0,44.4955,44.5117,44.4713,44.4874,7400.0
2012-12-12 13:45:00,54.99,55.0,54.98,54.99,6200.0,44.4874,44.4955,44.4793,44.4874,6200.0
2012-12-12 13:50:00,55.0,55.01,54.96,54.99,9900.0,44.4955,44.5036,44.4632,44.4874,9900.0
2012-12-12 13:55:00,55.0,55.01,54.98,55.01,10400.0,44.4955,44.5036,44.4793,44.5036,10400.0
2012-12-12 14:00:00,55.01,55.01,54.98,54.99,14700.0,44.5036,44.5036,44.4793,44.4874,14700.0
2012-12-12 14:05:00,54.99,55.02,54.98,55.0,21900.0,44.4874,44.5117,44.4793,44.4955,21900.0
2012-12-12 14:10:00,55.0,55.0,54.91,54.91,25500.0,44.4955,44.4955,44.4227,44.4227,25500.0
2012-12-12 14:15:00,54.91,54.93,54.89,54.93,10200.0,44.4227,44.4389,44.4065,44.4389,10200.0
2012-12-12 14:20:00,54.94,54.96,54.91,54.94,10400.0,44.447,44.4632,44.4227,44.447,10400.0
2012-12-12 14:25:00,54.94,54.96,54.89,54.95,10100.0,44.447,44.4632,44.4065,44.4551,10100.0
2012-12-12 14:30:00,54.95,54.95,54.91,54.94,10400.0,44.4551,44.4551,44.4227,44.447,10400.0
2012-12-12 14:35:00,54.94,54.94,54.9,54.91,6400.0,44.447,44.447,44.4146,44.4227,6400.0
2012-12-12 14:40:00,54.91,54.91,54.88,54.9,8600.0,44.4227,44.4227,44.3984,44.4146,8600.0
2012-12-12 14:45:00,54.89,54.96,54.89,54.93,10300.0,44.4065,44.4632,44.4065,44.4389,10300.0
2012-12-12 14:50:00,54.94,54.96,54.91,54.91,6900.0,44.447,44.4632,44.4227,44.4227,6900.0
2012-12-12 14:55:00,54.92,54.93,54.87,54.87,8700.0,44.4308,44.4389,44.3904,44.3904,8700.0
2012-12-12 15:00:00,54.87,54.87,54.76,54.76,18300.0,44.3904,44.3904,44.3014,44.3014,18300.0
2012-12-12 15:05:00,54.77,54.83,54.77,54.79,10300.0,44.3095,44.358,44.3095,44.3256,10300.0
2012-12-12 15:10:00,54.79,54.8,54.72,54.74,12500.0,44.3256,44.3337,44.269,44.2852,12500.0
2012-12-12 15:15:00,54.73,54.77,54.73,54.75,9100.0,44.2771,44.3095,44.2771,44.2933,9100.0
2012-12-12 15:20:00,54.74,54.76,54.7,54.7,15200.0,44.2852,44.3014,44.2528,44.2528,15200.0
2012-12-12 15:25:00,54.7,54.71,54.63,54.65,18400.0,44.2528,44.2609,44.1962,44.2124,18400.0
2012-12-12 15:30:00,54.66,54.69,54.63,54.63,29700.0,44.2205,44.2447,44.1962,44.1962,29700.0
2012-12-12 15:35:00,54.63,54.63,54.54,54.54,18500.0,44.1962,44.1962,44.1234,44.1234,18500.0
2012-12-12 15:40:00,54.54,54.57,54.51,54.51,21800.0,44.1234,44.1476,44.0991,44.0991,21800.0
2012-12-12 15:45:00,54.51,54.54,54.46,54.53,52700.0,44.0991,44.1234,44.0587,44.1153,52700.0
2012-12-12 15:50:00,54.53,54.56,54.5,54.53,30300.0,44.1153,44.1396,44.091,44.1153,30300.0
2012-12-12 15:55:00,54.53,54.53,54.45,54.53,86600.0,44.1153,44.1153,44.0506,44.1153,86600.0
2012-12-13 09:30:00,54.42,54.55,54.4,54.51,14300.0,44.0263,44.1315,44.0101,44.0991,14300.0
2012-12-13 09:35:00,54.51,54.56,54.39,54.4,12300.0,44.0991,44.1396,44.002,44.0101,12300.0
2012-12-13 09:40:00,54.41,54.41,54.27,54.35,9200.0,44.0182,44.0182,43.9049,43.9697,9200.0
2012-12-13 09:45:00,54.36,54.51,54.36,54.49,7000.0,43.9778,44.0991,43.9778,44.0829,7000.0
2012-12-13 09:50:00,54.56,54.57,54.5,54.5,6300.0,44.1396,44.1476,44.091,44.091,6300.0
2012-12-13 09:55:00,54.49,54.59,54.49,54.53,4900.0,44.0829,44.1638,44.0829,44.1153,4900.0
2012-12-13 10:00:00,54.51,54.55,54.51,54.54,6200.0,44.0991,44.1315,44.0991,44.1234,6200.0
2012-12-13 10:05:00,54.53,54.54,54.51,54.54,6100.0,44.1153,44.1234,44.0991,44.1234,6100.0
2012-12-13 10:10:00,54.53,54.6,54.53,54.58,9600.0,44.1153,44.1719,44.1153,44.1557,9600.0
2012-12-13 10:15:00,54.59,54.61,54.54,54.6,10700.0,44.1638,44.18,44.1234,44.1719,10700.0
2012-12-13 10:20:00,54.6,54.65,54.59,54.63,11500.0,44.1719,44.2124,44.1638,44.1962,11500.0
2012-12-13 10:25:00,54.64,54.64,54.58,54.63,8900.0,44.2043,44.2043,44.1557,44.1962,8900.0
2012-12-13 10:30:00,54.62,54.65,54.61,54.63,16600.0,44.1881,44.2124,44.18,44.1962,16600.0
2012-12-13 10:35:00,54.65,54.67,54.57,54.67,16300.0,44.2124,44.2285,44.1476,44.2285,16300.0
2012-12-13 10:40:00,54.66,54.66,54.57,54.61,11000.0,44.2205,44.2205,44.1476,44.18,11000.0
2012-12-13 10:45:00,54.62,54.68,54.62,54.67,6100.0,44.1881,44.2366,44.1881,44.2285,6100.0
2012-12-13 10:50:00,54.66,54.68,54.63,54.64,8000.0,44.2205,44.2366,44.1962,44.2043,8000.0
2012-12-13 10:55:00,54.65,54.71,54.64,54.7,10300.0,44.2124,44.2609,44.2043,44.2528,10300.0
2012-12-13 11:00:00,54.71,54.76,54.71,54.76,16100.0,44.2609,44.3014,44.2609,44.3014,16100.0
2012-12-13 11:05:00,54.76,54.78,54.7,54.71,14500.0,44.3014,44.3175,44.2528,44.2609,14500.0
2012-12-13 11:10:00,54.7,54.73,54.61,54.61,9000.0,44.2528,44.2771,44.18,44.18,9000.0
2012-12-13 11:15:00,54.6,54.62,54.58,54.62,6000.0,44.1719,44.1881,44.1557,44.1881,6000.0
2012-12-13 11:20:00,54.64,54.65,54.58,54.59,7100.0,44.2043,44.2124,44.1557,44.1638,7100.0
2012-12-13 11:25:00,54.6,54.6,54.51,54.56,10400.0,44.1719,44.1719,44.0991,44.1396,10400.0
2012-12-13 11:30:00,54.57,54.6,54.55,54.6,6100.0,44.1476,44.1719,44.1315,44.1719,6100.0
2012-12-13 11:35:00,54.6,54.64,54.59,54.63,12500.0,44.1719,44.2043,44.1638,44.1962,12500.0
2012-12-13 11:40:00,54.62,54.62,54.55,54.55,5800.0,44.1881,44.1881,44.1315,44.1315,5800.0
2012-12-13 11:45:00,54.54,54.57,54.51,54.51,6100.0,44.1234,44.1476,44.0991,44.0991,6100.0
2012-12-13 11:50:00,54.51,54.58,54.51,54.57,7200.0,44.0991,44.1557,44.0991,44.1476,7200.0
2012-12-13 11:55:00,54.56,54.58,54.56,54.58,2200.0,44.1396,44.1557,44.1396,44.1557,2200.0
2012-12-13 12:00:00,54.6,54.6,54.57,54.59,5400.0,44.1719,44.1719,44.1476,44.1638,5400.0
2012-12-13 12:05:00,54.57,54.58,54.56,54.58,9100.0,44.1476,44.1557,44.1396,44.1557,9100.0
2012-12-13 12:10:00,54.59,54.6,54.49,54.49,10700.0,44.1638,44.1719,44.0829,44.0829,10700.0
2012-12-13 12:15:00,54.48,54.51,54.43,54.43,12400.0,44.0748,44.0991,44.0344,44.0344,12400.0
2012-12-13 12:20:00,54.43,54.44,54.41,54.44,6600.0,44.0344,44.0425,44.0182,44.0425,6600.0
2012-12-13 12:25:00,54.42,54.42,54.36,54.36,11400.0,44.0263,44.0263,43.9778,43.9778,11400.0
2012-12-13 12:30:00,54.35,54.41,54.32,54.4,9700.0,43.9697,44.0182,43.9454,44.0101,9700.0
2012-12-13 12:35:00,54.39,54.4,54.35,54.36,3800.0,44.002,44.0101,43.9697,43.9778,3800.0
2012-12-13 12:40:00,54.36,54.36,54.28,54.29,10800.0,43.9778,43.9778,43.913,43.9211,10800.0
2012-12-13 12:45:00,54.29,54.32,54.27,54.32,6700.0,43.9211,43.9454,43.9049,43.9454,6700.0
2012-12-13 12:50:00,54.31,54.34,54.31,54.33,8000.0,43.9373,43.9616,43.9373,43.9535,8000.0
2012-12-13 12:55:00,54.32,54.34,54.32,54.33,4500.0,43.9454,43.9616,43.9454,43.9535,4500.0
2012-12-13 13:00:00,54.33,54.35,54.32,54.34,11200.0,43.9535,43.9697,43.9454,43.9616,11200.0
2012-12-13 13:05:00,54.33,54.36,54.3,54.31,6500.0,43.9535,43.9778,43.9292,43.9373,6500.0
2012-12-13 13:10:00,54.31,54.31,54.25,54.25,7600.0,43.9373,43.9373,43.8888,43.8888,7600.0
2012-12-13 13:15:00,54.25,54.3,54.25,54.3,10300.0,43.8888,43.9292,43.8888,43.9292,10300.0
2012-12-13 13:20:00,54.28,54.33,54.28,54.33,3800.0,43.913,43.9535,43.913,43.9535,3800.0
2012-12-13 13:25:00,54.33,54.33,54.3,54.3,3500.0,43.9535,43.9535,43.9292,43.9292,3500.0
2012-12-13 13:30:00,54.3,54.31,54.3,54.3,3900.0,43.9292,43.9373,43.9292,43.9292,3900.0
2012-12-13 13:35:00,54.3,54.3,54.26,54.28,5700.0,43.9292,43.9292,43.8969,43.913,5700.0
2012-12-13 13:40:00,54.27,54.29,54.26,54.26,8100.0,43.9049,43.9211,43.8969,43.8969,8100.0
2012-12-13 13:45:00,54.27,54.27,54.22,54.25,7500.0,43.9049,43.9049,43.8645,43.8888,7500.0
2012-12-13 13:50:00,54.24,54.25,54.2,54.24,8200.0,43.8807,43.8888,43.8483,43.8807,8200.0
2012-12-13 13:55:00,54.24,54.25,54.2,54.2,11400.0,43.8807,43.8888,43.8483,43.8483,11400.0
2012-12-13 14:00:00,54.21,54.23,54.17,54.18,11000.0,43.8564,43.8726,43.824,43.8321,11000.0
2012-12-13 14:05:00,54.18,54.18,54.13,54.14,7900.0,43.8321,43.8321,43.7917,43.7998,7900.0
2012-12-13 14:10:00,54.15,54.17,54.14,54.16,5300.0,43.8079,43.824,43.7998,43.816,5300.0
2012-12-13 14:15:00,54.15,54.16,54.13,54.16,8600.0,43.8079,43.816,43.7917,43.816,8600.0
2012-12-13 14:20:00,54.15,54.16,54.13,54.15,8800.0,43.8079,43.816,43.7917,43.8079,8800.0
2012-12-13 14:25:00,54.15,54.19,54.15,54.19,12100.0,43.8079,43.8402,43.8079,43.8402,12100.0
2012-12-13 14:30:00,54.2,54.22,54.18,54.22,8900.0,43.8483,43.8645,43.8321,43.8645,8900.0
2012-12-13 14:35:00,54.22,54.22,54.18,54.19,4500.0,43.8645,43.8645,43.8321,43.8402,4500.0
2012-12-13 14:40:00,54.18,54.22,54.17,54.22,6300.0,43.8321,43.8645,43.824,43.8645,6300.0
2012-12-13 14:45:00,54.22,54.24,54.2,54.24,5800.0,43.8645,43.8807,43.8483,43.8807,5800.0
2012-12-13 14:50:00,54.23,54.3,54.23,54.29,10900.0,43.8726,43.9292,43.8726,43.9211,10900.0
2012-12-13 14:55:00,54.28,54.33,54.28,54.32,14900.0,43.913,43.9535,43.913,43.9454,14900.0
2012-12-13 15:00:00,54.33,54.33,54.32,54.32,8800.0,43.9535,43.9535,43.9454,43.9454,8800.0
2012-12-13 15:05:00,54.32,54.33,54.28,54.28,12300.0,43.9454,43.9535,43.913,43.913,12300.0
2012-12-13 15:10:00,54.28,54.28,54.21,54.25,9700.0,43.913,43.913,43.8564,43.8888,9700.0
2012-12-13 15:15:00,54.24,54.24,54.19,54.19,14100.0,43.8807,43.8807,43.8402,43.8402,14100.0
2012-12-13 15:20:00,54.19,54.22,54.19,54.2,16500.0,43.8402,43.8645,43.8402,43.8483,16500.0
2012-12-13 15:25:00,54.2,54.22,54.19,54.21,14000.0,43.8483,43.8645,43.8402,43.8564,14000.0
2012-12-13 15:30:00,54.21,54.26,54.2,54.24,14800.0,43.8564,43.8969,43.8483,43.8807,14800.0
2012-12-13 15:35:00,54.25,54.39,54.25,54.35,33400.0,43.8888,44.002,43.8888,43.9697,33400.0
2012-12-13 15:40:00,54.34,54.43,54.34,54.39,20800.0,43.9616,44.0344,43.9616,44.002,20800.0
2012-12-13 15:45:00,54.39,54.41,54.3,54.32,51300.0,44.002,44.0182,43.9292,43.9454,51300.0
2012-12-13 15:50:00,54.32,54.36,54.31,54.34,26000.0,43.9454,43.9778,43.9373,43.9616,26000.0
2012-12-13 15:55:00,54.33,54.33,54.24,54.26,48400.0,43.9535,43.9535,43.8807,43.8969,48400.0
2012-12-14 09:30:00,54.0,54.05,53.77,53.85,21000.0,43.6865,43.727,43.5004,43.5652,21000.0
2012-12-14 09:35:00,53.87,54.15,53.87,54.15,8400.0,43.5813,43.8079,43.5813,43.8079,8400.0
2012-12-14 09:40:00,54.14,54.24,54.13,54.24,3800.0,43.7998,43.8807,43.7917,43.8807,3800.0
2012-12-14 09:45:00,54.26,54.34,54.22,54.22,6300.0,43.8969,43.9616,43.8645,43.8645,6300.0
2012-12-14 09:50:00,54.22,54.22,54.09,54.09,5100.0,43.8645,43.8645,43.7593,43.7593,5100.0
2012-12-14 09:55:00,54.09,54.17,54.09,54.12,10800.0,43.7593,43.824,43.7593,43.7836,10800.0
2012-12-14 10:00:00,54.12,54.21,54.07,54.21,10200.0,43.7836,43.8564,43.7431,43.8564,10200.0
2012-12-14 10:05:00,54.2,54.2,54.08,54.09,5700.0,43.8483,43.8483,43.7512,43.7593,5700.0
2012-12-14 10:10:00,54.1,54.22,54.02,54.17,17800.0,43.7674,43.8645,43.7027,43.824,17800.0
2012-12-14 10:15:00,54.18,54.18,54.06,54.06,14100.0,43.8321,43.8321,43.7351,43.7351,14100.0
2012-12-14 10:20:00,54.06,54.08,54.0,54.07,11300.0,43.7351,43.7512,43.6865,43.7431,11300.0
2012-12-14 10:25:00,54.07,54.16,54.06,54.11,8400.0,43.7431,43.816,43.7351,43.7755,8400.0
2012-12-14 10:30:00,54.11,54.15,54.03,54.04,14300.0,43.7755,43.8079,43.7108,43.7189,14300.0
2012-12-14 10:35:00,54.04,54.13,54.02,54.13,15400.0,43.7189,43.7917,43.7027,43.7917,15400.0
2012-12-14 10:40:00,54.14,54.2,54.12,54.19,15600.0,43.7998,43.8483,43.7836,43.8402,15600.0
2012-12-14 10:45:00,54.19,54.25,54.19,54.24,7100.0,43.8402,43.8888,43.8402,43.8807,7100.0
2012-12-14 10:50:00,54.24,54.33,54.24,54.33,4900.0,43.8807,43.9535,43.8807,43.9535,4900.0
2012-12-14 10:55:00,54.33,54.34,54.26,54.26,4400.0,43.9535,43.9616,43.8969,43.8969,4400.0
2012-12-14 11:00:00,54.24,54.24,54.16,54.2,15800.0,43.8807,43.8807,43.816,43.8483,15800.0
2012-12-14 11:05:00,54.21,54.25,54.2,54.23,6800.0,43.8564,43.8888,43.8483,43.8726,6800.0
2012-12-14 11:10:00,54.23,54.25,54.2,54.23,10300.0,43.8726,43.8888,43.8483,43.8726,10300.0
2012-12-14 11:15:00,54.23,54.26,54.21,54.22,8900.0,43.8726,43.8969,43.8564,43.8645,8900.0
2012-12-14 11:20:00,54.21,54.24,54.21,54.23,7900.0,43.8564,43.8807,43.8564,43.8726,7900.0
2012-12-14 11:25:00,54.23,54.28,54.21,54.21,18600.0,43.8726,43.913,43.8564,43.8564,18600.0
2012-12-14 11:30:00,54.22,54.24,54.16,54.18,11800.0,43.8645,43.8807,43.816,43.8321,11800.0
2012-12-14 11:35:00,54.19,54.21,54.13,54.17,8200.0,43.8402,43.8564,43.7917,43.824,8200.0
2012-12-14 11:40:00,54.18,54.22,54.18,54.22,10700.0,43.8321,43.8645,43.8321,43.8645,10700.0
2012-12-14 11:45:00,54.21,54.22,54.13,54.15,9500.0,43.8564,43.8645,43.7917,43.8079,9500.0
2012-12-14 11:50:00,54.19,54.21,54.16,54.18,7400.0,43.8402,43.8564,43.816,43.8321,7400.0
2012-12-14 11:55:00,54.19,54.23,54.18,54.2,6900.0,43.8402,43.8726,43.8321,43.8483,6900.0
2012-12-14 12:00:00,54.21,54.26,54.21,54.26,5800.0,43.8564,43.8969,43.8564,43.8969,5800.0
2012-12-14 12:05:00,54.25,54.3,54.25,54.29,7500.0,43.8888,43.9292,43.8888,43.9211,7500.0
2012-12-14 12:10:00,54.29,54.3,54.27,54.3,6300.0,43.9211,43.9292,43.9049,43.9292,6300.0
2012-12-14 12:15:00,54.3,54.32,54.25,54.25,4800.0,43.9292,43.9454,43.8888,43.8888,4800.0
2012-12-14 12:20:00,54.25,54.31,54.25,54.26,5200.0,43.8888,43.9373,43.8888,43.8969,5200.0
2012-12-14 12:25:00,54.26,54.31,54.26,54.31,7300.0,43.8969,43.9373,43.8969,43.9373,7300.0
2012-12-14 12:30:00,54.31,54.33,54.3,54.33,5600.0,43.9373,43.9535,43.9292,43.9535,5600.0
2012-12-14 12:35:00,54.33,54.33,54.28,54.3,5400.0,43.9535,43.9535,43.913,43.9292,5400.0
2012-12-14 12:40:00,54.3,54.32,54.29,54.29,5800.0,43.9292,43.9454,43.9211,43.9211,5800.0
2012-12-14 12:45:00,54.29,54.29,54.24,54.27,11200.0,43.9211,43.9211,43.8807,43.9049,11200.0
2012-12-14 12:50:00,54.26,54.26,54.21,54.21,6300.0,43.8969,43.8969,43.8564,43.8564,6300.0
2012-12-14 12:55:00,54.22,54.24,54.21,54.23,5900.0,43.8645,43.8807,43.8564,43.8726,5900.0
2012-12-14 13:00:00,54.24,54.25,54.22,54.23,8300.0,43.8807,43.8888,43.8645,43.8726,8300.0
2012-12-14 13:05:00,54.23,54.25,54.23,54.23,3600.0,43.8726,43.8888,43.8726,43.8726,3600.0
2012-12-14 13:10:00,54.23,54.23,54.13,54.14,16300.0,43.8726,43.8726,43.7917,43.7998,16300.0
2012-12-14 13:15:00,54.15,54.15,54.1,54.14,6600.0,43.8079,43.8079,43.7674,43.7998,6600.0
2012-12-14 13:20:00,54.13,54.15,54.13,54.13,2700.0,43.7917,43.8079,43.7917,43.7917,2700.0
2012-12-14 13:25:00,54.14,54.17,54.13,54.16,5400.0,43.7998,43.824,43.7917,43.816,5400.0
2012-12-14 13:30:00,54.17,54.18,54.14,54.17,11100.0,43.824,43.8321,43.7998,43.824,11100.0
2012-12-14 13:35:00,54.16,54.2,54.16,54.2,7900.0,43.816,43.8483,43.816,43.8483,7900.0
2012-12-14 13:40:00,54.2,54.21,54.19,54.2,3100.0,43.8483,43.8564,43.8402,43.8483,3100.0
2012-12-14 13:45:00,54.21,54.3,54.21,54.27,9100.0,43.8564,43.9292,43.8564,43.9049,9100.0
2012-12-14 13:50:00,54.27,54.29,54.26,54.29,4000.0,43.9049,43.9211,43.8969,43.9211,4000.0
2012-12-14 13:55:00,54.29,54.32,54.29,54.32,9100.0,43.9211,43.9454,43.9211,43.9454,9100.0
2012-12-14 14:00:00,54.32,54.33,54.29,54.32,10100.0,43.9454,43.9535,43.9211,43.9454,10100.0
2012-12-14 14:05:00,54.33,54.33,54.31,54.33,7900.0,43.9535,43.9535,43.9373,43.9535,7900.0
2012-12-14 14:10:00,54.33,54.35,54.31,54.35,11900.0,43.9535,43.9697,43.9373,43.9697,11900.0
2012-12-14 14:15:00,54.35,54.35,54.31,54.31,5400.0,43.9697,43.9697,43.9373,43.9373,5400.0
2012-12-14 14:20:00,54.31,54.32,54.3,54.3,3100.0,43.9373,43.9454,43.9292,43.9292,3100.0
2012-12-14 14:25:00,54.3,54.31,54.25,54.25,9000.0,43.9292,43.9373,43.8888,43.8888,9000.0
2012-12-14 14:30:00,54.26,54.26,54.22,54.22,8000.0,43.8969,43.8969,43.8645,43.8645,8000.0
2012-12-14 14:35:00,54.23,54.23,54.21,54.21,4200.0,43.8726,43.8726,43.8564,43.8564,4200.0
2012-12-14 14:40:00,54.21,54.21,54.19,54.2,6100.0,43.8564,43.8564,43.8402,43.8483,6100.0
2012-12-14 14:45:00,54.2,54.2,54.13,54.14,7100.0,43.8483,43.8483,43.7917,43.7998,7100.0
2012-12-14 14:50:00,54.14,54.16,54.13,54.13,8500.0,43.7998,43.816,43.7917,43.7917,8500.0
2012-12-14 14:55:00,54.14,54.14,54.04,54.06,14700.0,43.7998,43.7998,43.7189,43.7351,14700.0
2012-12-14 15:00:00,54.06,54.09,54.06,54.08,10000.0,43.7351,43.7593,43.7351,43.7512,10000.0
2012-12-14 15:05:00,54.08,54.08,54.01,54.01,17800.0,43.7512,43.7512,43.6946,43.6946,17800.0
2012-12-14 15:10:00,54.01,54.02,53.98,54.01,23300.0,43.6946,43.7027,43.6703,43.6946,23300.0
2012-12-14 15:15:00,54.01,54.05,54.0,54.04,10100.0,43.6946,43.727,43.6865,43.7189,10100.0
2012-12-14 15:20:00,54.04,54.08,54.04,54.05,19900.0,43.7189,43.7512,43.7189,43.727,19900.0
2012-12-14 15:25:00,54.05,54.1,54.04,54.1,15300.0,43.727,43.7674,43.7189,43.7674,15300.0
2012-12-14 15:30:00,54.08,54.15,54.07,54.15,28600.0,43.7512,43.8079,43.7431,43.8079,28600.0
2012-12-14 15:35:00,54.15,54.21,54.15,54.19,40800.0,43.8079,43.8564,43.8079,43.8402,40800.0
2012-12-14 15:40:00,54.19,54.19,54.12,54.13,18000.0,43.8402,43.8402,43.7836,43.7917,18000.0
2012-12-14 15:45:00,54.11,54.13,54.06,54.06,42400.0,43.7755,43.7917,43.7351,43.7351,42400.0
2012-12-14 15:50:00,54.07,54.07,54.0,54.01,30900.0,43.7431,43.7431,43.6865,43.6946,30900.0
2012-12-14 15:55:00,54.02,54.06,54.0,54.06,87800.0,43.7027,43.7351,43.6865,43.7351,87800.0
2012-12-17 09:30:00,54.06,54.22,53.9,54.22,38100.0,43.7351,43.8645,43.6056,43.8645,38100.0
2012-12-17 09:35:00,54.22,54.48,54.22,54.45,18000.0,43.8645,44.0748,43.8645,44.0506,18000.0
2012-12-17 09:40:00,54.44,54.44,54.2,54.33,15600.0,44.0425,44.0425,43.8483,43.9535,15600.0
2012-12-17 09:45:00,54.35,54.39,54.22,54.22,20300.0,43.9697,44.002,43.8645,43.8645,20300.0
2012-12-17 09:50:00,54.22,54.41,54.21,54.39,23400.0,43.8645,44.0182,43.8564,44.002,23400.0
2012-12-17 09:55:00,54.39,54.43,54.35,54.39,8400.0,44.002,44.0344,43.9697,44.002,8400.0
2012-12-17 10:00:00,54.38,54.5,54.38,54.46,7800.0,43.9939,44.091,43.9939,44.0587,7800.0
2012-12-17 10:05:00,54.45,54.47,54.35,54.47,20200.0,44.0506,44.0667,43.9697,44.0667,20200.0
2012-12-17 10:10:00,54.47,54.5,54.42,54.47,10300.0,44.0667,44.091,44.0263,44.0667,10300.0
2012-12-17 10:15:00,54.47,54.47,54.4,54.41,10300.0,44.0667,44.0667,44.0101,44.0182,10300.0
2012-12-17 10:20:00,54.4,54.41,54.36,54.4,18000.0,44.0101,44.0182,43.9778,44.0101,18000.0
2012-12-17 10:25:00,54.4,54.4,54.32,54.34,10600.0,44.0101,44.0101,43.9454,43.9616,10600.0
2012-12-17 10:30:00,54.35,54.4,54.35,54.4,6800.0,43.9697,44.0101,43.9697,44.0101,6800.0
2012-12-17 10:35:00,54.41,54.41,54.38,54.39,7200.0,44.0182,44.0182,43.9939,44.002,7200.0
2012-12-17 10:40:00,54.38,54.4,54.35,54.39,7500.0,43.9939,44.0101,43.9697,44.002,7500.0
2012-12-17 10:45:00,54.39,54.41,54.35,54.41,8900.0,44.002,44.0182,43.9697,44.0182,8900.0
2012-12-17 10:50:00,54.41,54.43,54.37,54.38,10000.0,44.0182,44.0344,43.9858,43.9939,10000.0
2012-12-17 10:55:00,54.38,54.39,54.32,54.34,8200.0,43.9939,44.002,43.9454,43.9616,8200.0
2012-12-17 11:00:00,54.33,54.4,54.33,54.38,5800.0,43.9535,44.0101,43.9535,43.9939,5800.0
2012-12-17 11:05:00,54.39,54.42,54.37,54.42,6700.0,44.002,44.0263,43.9858,44.0263,6700.0
2012-12-17 11:10:00,54.42,54.45,54.4,54.43,23400.0,44.0263,44.0506,44.0101,44.0344,23400.0
2012-12-17 11:15:00,54.44,54.49,54.41,54.49,10200.0,44.0425,44.0829,44.0182,44.0829,10200.0
2012-12-17 11:20:00,54.48,54.48,54.44,54.44,6200.0,44.0748,44.0748,44.0425,44.0425,6200.0
2012-12-17 11:25:00,54.44,54.45,54.42,54.42,10800.0,44.0425,44.0506,44.0263,44.0263,10800.0
2012-12-17 11:30:00,54.42,54.5,54.41,54.49,15100.0,44.0263,44.091,44.0182,44.0829,15100.0
2012-12-17 11:35:00,54.5,54.55,54.5,54.54,9700.0,44.091,44.1315,44.091,44.1234,9700.0
2012-12-17 11:40:00,54.55,54.62,54.54,54.57,16400.0,44.1315,44.1881,44.1234,44.1476,16400.0
2012-12-17 11:45:00,54.57,54.61,54.57,54.59,4200.0,44.1476,44.18,44.1476,44.1638,4200.0
2012-12-17 11:50:00,54.58,54.62,54.57,54.6,8100.0,44.1557,44.1881,44.1476,44.1719,8100.0
2012-12-17 11:55:00,54.61,54.61,54.56,54.57,4600.0,44.18,44.18,44.1396,44.1476,4600.0
2012-12-17 12:00:00,54.58,54.59,54.54,54.59,11800.0,44.1557,44.1638,44.1234,44.1638,11800.0
2012-12-17 12:05:00,54.6,54.61,54.56,54.59,13300.0,44.1719,44.18,44.1396,44.1638,13300.0
2012-12-17 12:10:00,54.59,54.6,54.56,54.58,5600.0,44.1638,44.1719,44.1396,44.1557,5600.0
2012-12-17 12:15:00,54.59,54.61,54.56,54.59,24100.0,44.1638,44.18,44.1396,44.1638,24100.0
2012-12-17 12:20:00,54.59,54.68,54.58,54.68,14100.0,44.1638,44.2366,44.1557,44.2366,14100.0
2012-12-17 12:25:00,54.68,54.68,54.63,54.63,9500.0,44.2366,44.2366,44.1962,44.1962,9500.0
2012-12-17 12:30:00,54.62,54.65,54.58,54.61,29200.0,44.1881,44.2124,44.1557,44.18,29200.0
2012-12-17 12:35:00,54.61,54.61,54.55,54.57,7400.0,44.18,44.18,44.1315,44.1476,7400.0
2012-12-17 12:40:00,54.57,54.59,54.54,54.59,28400.0,44.1476,44.1638,44.1234,44.1638,28400.0
2012-12-17 12:45:00,54.59,54.63,54.59,54.62,6400.0,44.1638,44.1962,44.1638,44.1881,6400.0
2012-12-17 12:50:00,54.62,54.62,54.6,54.61,4800.0,44.1881,44.1881,44.1719,44.18,4800.0
2012-12-17 12:55:00,54.61,54.61,54.59,54.6,8400.0,44.18,44.18,44.1638,44.1719,8400.0
2012-12-17 13:00:00,54.6,54.61,54.54,54.56,14800.0,44.1719,44.18,44.1234,44.1396,14800.0
2012-12-17 13:05:00,54.56,54.57,54.55,54.55,9000.0,44.1396,44.1476,44.1315,44.1315,9000.0
2012-12-17 13:10:00,54.55,54.56,54.52,54.53,14500.0,44.1315,44.1396,44.1072,44.1153,14500.0
2012-12-17 13:15:00,54.53,54.57,54.49,54.5,13700.0,44.1153,44.1476,44.0829,44.091,13700.0
2012-12-17 13:20:00,54.49,54.52,54.47,54.51,11200.0,44.0829,44.1072,44.0667,44.0991,11200.0
2012-12-17 13:25:00,54.51,54.52,54.49,54.5,12200.0,44.0991,44.1072,44.0829,44.091,12200.0
2012-12-17 13:30:00,54.5,54.51,54.48,54.51,9900.0,44.091,44.0991,44.0748,44.0991,9900.0
2012-12-17 13:35:00,54.51,54.51,54.41,54.42,15900.0,44.0991,44.0991,44.0182,44.0263,15900.0
2012-12-17 13:40:00,54.41,54.43,54.38,54.38,12100.0,44.0182,44.0344,43.9939,43.9939,12100.0
2012-12-17 13:45:00,54.39,54.44,54.39,54.44,16100.0,44.002,44.0425,44.002,44.0425,16100.0
2012-12-17 13:50:00,54.44,54.44,54.38,54.4,6000.0,44.0425,44.0425,43.9939,44.0101,6000.0
2012-12-17 13:55:00,54.4,54.41,54.33,54.35,17900.0,44.0101,44.0182,43.9535,43.9697,17900.0
2012-12-17 14:00:00,54.35,54.51,54.35,54.47,39000.0,43.9697,44.0991,43.9697,44.0667,39000.0
2012-12-17 14:05:00,54.45,54.45,54.37,54.39,21300.0,44.0506,44.0506,43.9858,44.002,21300.0
2012-12-17 14:10:00,54.39,54.39,54.35,54.35,16600.0,44.002,44.002,43.9697,43.9697,16600.0
2012-12-17 14:15:00,54.35,54.38,54.34,54.34,5900.0,43.9697,43.9939,43.9616,43.9616,5900.0
2012-12-17 14:20:00,54.34,54.35,54.27,54.28,13800.0,43.9616,43.9697,43.9049,43.913,13800.0
2012-12-17 14:25:00,54.27,54.28,54.27,54.27,9300.0,43.9049,43.913,43.9049,43.9049,9300.0
2012-12-17 14:30:00,54.26,54.27,54.24,54.24,19100.0,43.8969,43.9049,43.8807,43.8807,19100.0
2012-12-17 14:35:00,54.24,54.25,54.2,54.21,13000.0,43.8807,43.8888,43.8483,43.8564,13000.0
2012-12-17 14:40:00,54.21,54.21,54.07,54.08,52700.0,43.8564,43.8564,43.7431,43.7512,52700.0
2012-12-17 14:45:00,54.08,54.09,54.06,54.06,32100.0,43.7512,43.7593,43.7351,43.7351,32100.0
2012-12-17 14:50:00,54.07,54.08,54.05,54.05,19300.0,43.7431,43.7512,43.727,43.727,19300.0
2012-12-17 14:55:00,54.04,54.14,54.04,54.13,21400.0,43.7189,43.7998,43.7189,43.7917,21400.0
2012-12-17 15:00:00,54.13,54.13,54.12,54.13,9500.0,43.7917,43.7917,43.7836,43.7917,9500.0
2012-12-17 15:05:00,54.13,54.17,54.13,54.16,24800.0,43.7917,43.824,43.7917,43.816,24800.0
2012-12-17 15:10:00,54.16,54.17,54.16,54.16,10900.0,43.816,43.824,43.816,43.816,10900.0
2012-12-17 15:15:00,54.16,54.17,54.16,54.16,14300.0,43.816,43.824,43.816,43.816,14300.0
2012-12-17 15:20:00,54.16,54.17,54.14,54.14,24700.0,43.816,43.824,43.7998,43.7998,24700.0
2012-12-17 15:25:00,54.14,54.2,54.12,54.19,21500.0,43.7998,43.8483,43.7836,43.8402,21500.0
2012-12-17 15:30:00,54.19,54.19,54.14,54.14,42200.0,43.8402,43.8402,43.7998,43.7998,42200.0
2012-12-17 15:35:00,54.14,54.15,54.14,54.15,19500.0,43.7998,43.8079,43.7998,43.8079,19500.0
2012-12-17 15:40:00,54.14,54.17,54.12,54.16,67900.0,43.7998,43.824,43.7836,43.816,67900.0
2012-12-17 15:45:00,54.17,54.2,54.16,54.17,57200.0,43.824,43.8483,43.816,43.824,57200.0
2012-12-17 15:50:00,54.17,54.19,54.16,54.18,145300.0,43.824,43.8402,43.816,43.8321,145300.0
2012-12-17 15:55:00,54.17,54.28,54.16,54.28,151200.0,43.824,43.913,43.816,43.913,151200.0
2012-12-18 09:30:00,54.29,54.44,54.26,54.44,28000.0,43.9211,44.0425,43.8969,44.0425,28000.0
2012-12-18 09:35:00,54.44,54.63,54.44,54.57,13000.0,44.0425,44.1962,44.0425,44.1476,13000.0
2012-12-18 09:40:00,54.59,54.71,54.59,54.69,11600.0,44.1638,44.2609,44.1638,44.2447,11600.0
2012-12-18 09:45:00,54.67,54.74,54.64,54.68,20000.0,44.2285,44.2852,44.2043,44.2366,20000.0
2012-12-18 09:50:00,54.66,54.66,54.59,54.62,9100.0,44.2205,44.2205,44.1638,44.1881,9100.0
2012-12-18 09:55:00,54.62,54.62,54.51,54.51,9700.0,44.1881,44.1881,44.0991,44.0991,9700.0
2012-12-18 10:00:00,54.51,54.58,54.51,54.56,9100.0,44.0991,44.1557,44.0991,44.1396,9100.0
2012-12-18 10:05:00,54.58,54.59,54.52,54.52,9800.0,44.1557,44.1638,44.1072,44.1072,9800.0
2012-12-18 10:10:00,54.53,54.63,54.53,54.63,33500.0,44.1153,44.1962,44.1153,44.1962,33500.0
2012-12-18 10:15:00,54.63,54.69,54.59,54.66,9900.0,44.1962,44.2447,44.1638,44.2205,9900.0
2012-12-18 10:20:00,54.66,54.7,54.62,54.7,15800.0,44.2205,44.2528,44.1881,44.2528,15800.0
2012-12-18 10:25:00,54.7,54.71,54.61,54.64,17200.0,44.2528,44.2609,44.18,44.2043,17200.0
2012-12-18 10:30:00,54.66,54.76,54.66,54.76,15600.0,44.2205,44.3014,44.2205,44.3014,15600.0
2012-12-18 10:35:00,54.76,54.83,54.74,54.82,34400.0,44.3014,44.358,44.2852,44.3499,34400.0
2012-12-18 10:40:00,54.82,54.85,54.78,54.83,12400.0,44.3499,44.3742,44.3175,44.358,12400.0
2012-12-18 10:45:00,54.83,54.89,54.82,54.89,8700.0,44.358,44.4065,44.3499,44.4065,8700.0
2012-12-18 10:50:00,54.89,54.9,54.78,54.78,25500.0,44.4065,44.4146,44.3175,44.3175,25500.0
2012-12-18 10:55:00,54.79,54.8,54.78,54.8,8000.0,44.3256,44.3337,44.3175,44.3337,8000.0
2012-12-18 11:00:00,54.8,54.81,54.79,54.79,12800.0,44.3337,44.3418,44.3256,44.3256,12800.0
2012-12-18 11:05:00,54.78,54.8,54.78,54.8,6900.0,44.3175,44.3337,44.3175,44.3337,6900.0
2012-12-18 11:10:00,54.8,54.8,54.76,54.79,9900.0,44.3337,44.3337,44.3014,44.3256,9900.0
2012-12-18 11:15:00,54.79,54.81,54.78,54.8,21600.0,44.3256,44.3418,44.3175,44.3337,21600.0
2012-12-18 11:20:00,54.81,54.83,54.77,54.82,8300.0,44.3418,44.358,44.3095,44.3499,8300.0
2012-12-18 11:25:00,54.81,54.81,54.77,54.78,4300.0,44.3418,44.3418,44.3095,44.3175,4300.0
2012-12-18 11:30:00,54.78,54.79,54.7,54.7,6900.0,44.3175,44.3256,44.2528,44.2528,6900.0
2012-12-18 11:35:00,54.7,54.71,54.68,54.7,5700.0,44.2528,44.2609,44.2366,44.2528,5700.0
2012-12-18 11:40:00,54.69,54.71,54.66,54.71,14300.0,44.2447,44.2609,44.2205,44.2609,14300.0
2012-12-18 11:45:00,54.71,54.74,54.67,54.74,9700.0,44.2609,44.2852,44.2285,44.2852,9700.0
2012-12-18 11:50:00,54.73,54.75,54.71,54.73,8400.0,44.2771,44.2933,44.2609,44.2771,8400.0
2012-12-18 11:55:00,54.73,54.74,54.7,54.71,4500.0,44.2771,44.2852,44.2528,44.2609,4500.0
2012-12-18 12:00:00,54.71,54.71,54.7,54.71,9700.0,44.2609,44.2609,44.2528,44.2609,9700.0
2012-12-18 12:05:00,54.7,54.71,54.69,54.71,6600.0,44.2528,44.2609,44.2447,44.2609,6600.0
2012-12-18 12:10:00,54.71,54.71,54.65,54.65,3400.0,44.2609,44.2609,44.2124,44.2124,3400.0
2012-12-18 12:15:00,54.66,54.7,54.66,54.7,9400.0,44.2205,44.2528,44.2205,44.2528,9400.0
2012-12-18 12:20:00,54.7,54.72,54.69,54.71,22500.0,44.2528,44.269,44.2447,44.2609,22500.0
2012-12-18 12:25:00,54.72,54.77,54.72,54.75,6500.0,44.269,44.3095,44.269,44.2933,6500.0
2012-12-18 12:30:00,54.76,54.78,54.76,54.77,2400.0,44.3014,44.3175,44.3014,44.3095,2400.0
2012-12-18 12:35:00,54.78,54.85,54.78,54.85,19800.0,44.3175,44.3742,44.3175,44.3742,19800.0
2012-12-18 12:40:00,54.86,54.94,54.86,54.94,6200.0,44.3823,44.447,44.3823,44.447,6200.0
2012-12-18 12:45:00,54.94,54.95,54.89,54.93,7700.0,44.447,44.4551,44.4065,44.4389,7700.0
2012-12-18 12:50:00,54.93,54.93,54.89,54.91,6000.0,44.4389,44.4389,44.4065,44.4227,6000.0
2012-12-18 12:55:00,54.91,54.91,54.88,54.89,6000.0,44.4227,44.4227,44.3984,44.4065,6000.0
2012-12-18 13:00:00,54.89,54.89,54.86,54.89,7600.0,44.4065,44.4065,44.3823,44.4065,7600.0
2012-12-18 13:05:00,54.9,54.93,54.9,54.93,5100.0,44.4146,44.4389,44.4146,44.4389,5100.0
2012-12-18 13:10:00,54.92,54.94,54.85,54.85,5200.0,44.4308,44.447,44.3742,44.3742,5200.0
2012-12-18 13:15:00,54.84,54.85,54.82,54.85,6200.0,44.3661,44.3742,44.3499,44.3742,6200.0
2012-12-18 13:20:00,54.85,54.87,54.85,54.87,4600.0,44.3742,44.3904,44.3742,44.3904,4600.0
2012-12-18 13:25:00,54.87,54.9,54.86,54.87,13100.0,44.3904,44.4146,44.3823,44.3904,13100.0
2012-12-18 13:30:00,54.86,54.89,54.85,54.89,9500.0,44.3823,44.4065,44.3742,44.4065,9500.0
2012-12-18 13:35:00,54.89,54.89,54.85,54.87,7300.0,44.4065,44.4065,44.3742,44.3904,7300.0
2012-12-18 13:40:00,54.87,54.89,54.84,54.88,7700.0,44.3904,44.4065,44.3661,44.3984,7700.0
2012-12-18 13:45:00,54.88,54.9,54.86,54.89,22000.0,44.3984,44.4146,44.3823,44.4065,22000.0
2012-12-18 13:50:00,54.88,54.89,54.82,54.82,4800.0,44.3984,44.4065,44.3499,44.3499,4800.0
2012-12-18 13:55:00,54.83,54.85,54.81,54.84,11000.0,44.358,44.3742,44.3418,44.3661,11000.0
2012-12-18 14:00:00,54.84,54.85,54.82,54.84,7200.0,44.3661,44.3742,44.3499,44.3661,7200.0
2012-12-18 14:05:00,54.83,54.84,54.83,54.83,6800.0,44.358,44.3661,44.358,44.358,6800.0
2012-12-18 14:10:00,54.82,54.87,54.82,54.85,7700.0,44.3499,44.3904,44.3499,44.3742,7700.0
2012-12-18 14:15:00,54.84,54.85,54.79,54.85,7400.0,44.3661,44.3742,44.3256,44.3742,7400.0
2012-12-18 14:20:00,54.85,54.85,54.78,54.78,11800.0,44.3742,44.3742,44.3175,44.3175,11800.0
2012-12-18 14:25:00,54.79,54.82,54.77,54.77,9900.0,44.3256,44.3499,44.3095,44.3095,9900.0
2012-12-18 14:30:00,54.78,54.79,54.76,54.79,6100.0,44.3175,44.3256,44.3014,44.3256,6100.0
2012-12-18 14:35:00,54.79,54.8,54.74,54.8,8700.0,44.3256,44.3337,44.2852,44.3337,8700.0
2012-12-18 14:40:00,54.81,54.84,54.8,54.81,6900.0,44.3418,44.3661,44.3337,44.3418,6900.0
2012-12-18 14:45:00,54.81,54.82,54.8,54.81,7700.0,44.3418,44.3499,44.3337,44.3418,7700.0
2012-12-18 14:50:00,54.82,54.83,54.77,54.78,12200.0,44.3499,44.358,44.3095,44.3175,12200.0
2012-12-18 14:55:00,54.78,54.78,54.73,54.75,13700.0,44.3175,44.3175,44.2771,44.2933,13700.0
2012-12-18 15:00:00,54.75,54.79,54.75,54.77,22100.0,44.2933,44.3256,44.2933,44.3095,22100.0
2012-12-18 15:05:00,54.79,54.81,54.79,54.8,11600.0,44.3256,44.3418,44.3256,44.3337,11600.0
2012-12-18 15:10:00,54.81,54.82,54.74,54.75,21000.0,44.3418,44.3499,44.2852,44.2933,21000.0
2012-12-18 15:15:00,54.75,54.75,54.66,54.67,36100.0,44.2933,44.2933,44.2205,44.2285,36100.0
2012-12-18 15:20:00,54.67,54.71,54.66,54.71,24100.0,44.2285,44.2609,44.2205,44.2609,24100.0
2012-12-18 15:25:00,54.71,54.76,54.71,54.76,15800.0,44.2609,44.3014,44.2609,44.3014,15800.0
2012-12-18 15:30:00,54.75,54.79,54.73,54.76,19500.0,44.2933,44.3256,44.2771,44.3014,19500.0
2012-12-18 15:35:00,54.76,54.78,54.76,54.77,9300.0,44.3014,44.3175,44.3014,44.3095,9300.0
2012-12-18 15:40:00,54.78,54.83,54.76,54.76,22200.0,44.3175,44.358,44.3014,44.3014,22200.0
2012-12-18 15:45:00,54.76,54.79,54.75,54.79,24300.0,44.3014,44.3256,44.2933,44.3256,24300.0
2012-12-18 15:50:00,54.79,54.85,54.77,54.84,21800.0,44.3256,44.3742,44.3095,44.3661,21800.0
2012-12-18 15:55:00,54.85,54.89,54.82,54.88,69500.0,44.3742,44.4065,44.3499,44.3984,69500.0
2012-12-19 09:30:00,54.78,54.81,54.45,54.45,29600.0,44.3175,44.3418,44.0506,44.0506,29600.0
2012-12-19 09:35:00,54.52,54.75,54.41,54.75,18500.0,44.1072,44.2933,44.0182,44.2933,18500.0
2012-12-19 09:40:00,54.76,54.76,54.65,54.68,10400.0,44.3014,44.3014,44.2124,44.2366,10400.0
2012-12-19 09:45:00,54.7,54.72,54.53,54.53,18000.0,44.2528,44.269,44.1153,44.1153,18000.0
2012-12-19 09:50:00,54.53,54.57,54.5,54.5,6700.0,44.1153,44.1476,44.091,44.091,6700.0
2012-12-19 09:55:00,54.52,54.55,54.5,54.5,16900.0,44.1072,44.1315,44.091,44.091,16900.0
2012-12-19 10:00:00,54.52,54.55,54.51,54.53,10800.0,44.1072,44.1315,44.0991,44.1153,10800.0
2012-12-19 10:05:00,54.55,54.56,54.5,54.56,20200.0,44.1315,44.1396,44.091,44.1396,20200.0
2012-12-19 10:10:00,54.56,54.58,54.54,54.57,8200.0,44.1396,44.1557,44.1234,44.1476,8200.0
2012-12-19 10:15:00,54.58,54.59,54.46,54.51,12000.0,44.1557,44.1638,44.0587,44.0991,12000.0
2012-12-19 10:20:00,54.51,54.53,54.46,54.46,12600.0,44.0991,44.1153,44.0587,44.0587,12600.0
2012-12-19 10:25:00,54.46,54.52,54.44,54.51,12100.0,44.0587,44.1072,44.0425,44.0991,12100.0
2012-12-19 10:30:00,54.5,54.57,54.49,54.57,6700.0,44.091,44.1476,44.0829,44.1476,6700.0
2012-12-19 10:35:00,54.59,54.69,54.59,54.65,10100.0,44.1638,44.2447,44.1638,44.2124,10100.0
2012-12-19 10:40:00,54.65,54.65,54.57,54.57,6900.0,44.2124,44.2124,44.1476,44.1476,6900.0
2012-12-19 10:45:00,54.57,54.64,54.57,54.63,13100.0,44.1476,44.2043,44.1476,44.1962,13100.0
2012-12-19 10:50:00,54.63,54.67,54.62,54.66,5500.0,44.1962,44.2285,44.1881,44.2205,5500.0
2012-12-19 10:55:00,54.66,54.67,54.62,54.62,6800.0,44.2205,44.2285,44.1881,44.1881,6800.0
2012-12-19 11:00:00,54.63,54.63,54.6,54.62,6800.0,44.1962,44.1962,44.1719,44.1881,6800.0
2012-12-19 11:05:00,54.63,54.68,54.6,54.63,7400.0,44.1962,44.2366,44.1719,44.1962,7400.0
2012-12-19 11:10:00,54.65,54.66,54.61,54.64,6700.0,44.2124,44.2205,44.18,44.2043,6700.0
2012-12-19 11:15:00,54.64,54.65,54.6,54.64,12100.0,44.2043,44.2124,44.1719,44.2043,12100.0
2012-12-19 11:20:00,54.64,54.67,54.6,54.66,10000.0,44.2043,44.2285,44.1719,44.2205,10000.0
2012-12-19 11:25:00,54.66,54.7,54.65,54.68,15100.0,44.2205,44.2528,44.2124,44.2366,15100.0
2012-12-19 11:30:00,54.68,54.79,54.68,54.79,8300.0,44.2366,44.3256,44.2366,44.3256,8300.0
2012-12-19 11:35:00,54.78,54.81,54.78,54.78,12400.0,44.3175,44.3418,44.3175,44.3175,12400.0
2012-12-19 11:40:00,54.78,54.8,54.7,54.7,9700.0,44.3175,44.3337,44.2528,44.2528,9700.0
2012-12-19 11:45:00,54.7,54.72,54.68,54.71,9900.0,44.2528,44.269,44.2366,44.2609,9900.0
2012-12-19 11:50:00,54.7,54.75,54.7,54.73,10300.0,44.2528,44.2933,44.2528,44.2771,10300.0
2012-12-19 11:55:00,54.74,54.74,54.69,54.7,5800.0,44.2852,44.2852,44.2447,44.2528,5800.0
2012-12-19 12:00:00,54.71,54.75,54.68,54.69,10500.0,44.2609,44.2933,44.2366,44.2447,10500.0
2012-12-19 12:05:00,54.68,54.71,54.65,54.71,9300.0,44.2366,44.2609,44.2124,44.2609,9300.0
2012-12-19 12:10:00,54.7,54.71,54.65,54.68,8100.0,44.2528,44.2609,44.2124,44.2366,8100.0
2012-12-19 12:15:00,54.67,54.68,54.65,54.66,5200.0,44.2285,44.2366,44.2124,44.2205,5200.0
2012-12-19 12:20:00,54.65,54.66,54.64,54.66,4700.0,44.2124,44.2205,44.2043,44.2205,4700.0
2012-12-19 12:25:00,54.67,54.73,54.66,54.73,7900.0,44.2285,44.2771,44.2205,44.2771,7900.0
2012-12-19 12:30:00,54.73,54.74,54.7,54.72,10600.0,44.2771,44.2852,44.2528,44.269,10600.0
2012-12-19 12:35:00,54.71,54.72,54.7,54.72,7400.0,44.2609,44.269,44.2528,44.269,7400.0
2012-12-19 12:40:00,54.72,54.78,54.71,54.78,10300.0,44.269,44.3175,44.2609,44.3175,10300.0
2012-12-19 12:45:00,54.78,54.81,54.78,54.81,7100.0,44.3175,44.3418,44.3175,44.3418,7100.0
2012-12-19 12:50:00,54.81,54.82,54.76,54.76,4700.0,44.3418,44.3499,44.3014,44.3014,4700.0
2012-12-19 12:55:00,54.77,54.81,54.75,54.75,5900.0,44.3095,44.3418,44.2933,44.2933,5900.0
2012-12-19 13:00:00,54.74,54.8,54.74,54.8,5500.0,44.2852,44.3337,44.2852,44.3337,5500.0
2012-12-19 13:05:00,54.81,54.82,54.78,54.8,11200.0,44.3418,44.3499,44.3175,44.3337,11200.0
2012-12-19 13:10:00,54.8,54.8,54.76,54.77,3200.0,44.3337,44.3337,44.3014,44.3095,3200.0
2012-12-19 13:15:00,54.76,54.78,54.71,54.74,5800.0,44.3014,44.3175,44.2609,44.2852,5800.0
2012-12-19 13:20:00,54.73,54.76,54.7,54.71,6300.0,44.2771,44.3014,44.2528,44.2609,6300.0
2012-12-19 13:25:00,54.71,54.76,54.71,54.74,8500.0,44.2609,44.3014,44.2609,44.2852,8500.0
2012-12-19 13:30:00,54.74,54.75,54.73,54.74,2500.0,44.2852,44.2933,44.2771,44.2852,2500.0
2012-12-19 13:35:00,54.74,54.75,54.7,54.73,3600.0,44.2852,44.2933,44.2528,44.2771,3600.0
2012-12-19 13:40:00,54.73,54.73,54.67,54.68,9000.0,44.2771,44.2771,44.2285,44.2366,9000.0
2012-12-19 13:45:00,54.68,54.73,54.67,54.72,5800.0,44.2366,44.2771,44.2285,44.269,5800.0
2012-12-19 13:50:00,54.72,54.72,54.67,54.67,5800.0,44.269,44.269,44.2285,44.2285,5800.0
2012-12-19 13:55:00,54.68,54.69,54.65,54.66,6500.0,44.2366,44.2447,44.2124,44.2205,6500.0
2012-12-19 14:00:00,54.65,54.66,54.58,54.61,15900.0,44.2124,44.2205,44.1557,44.18,15900.0
2012-12-19 14:05:00,54.62,54.66,54.61,54.61,6000.0,44.1881,44.2205,44.18,44.18,6000.0
2012-12-19 14:10:00,54.61,54.63,54.59,54.61,10500.0,44.18,44.1962,44.1638,44.18,10500.0
2012-12-19 14:15:00,54.62,54.62,54.52,54.57,15600.0,44.1881,44.1881,44.1072,44.1476,15600.0
2012-12-19 14:20:00,54.58,54.59,54.53,54.53,8000.0,44.1557,44.1638,44.1153,44.1153,8000.0
2012-12-19 14:25:00,54.53,54.54,54.51,54.52,11200.0,44.1153,44.1234,44.0991,44.1072,11200.0
2012-12-19 14:30:00,54.51,54.57,54.51,54.55,10800.0,44.0991,44.1476,44.0991,44.1315,10800.0
2012-12-19 14:35:00,54.54,54.55,54.5,54.53,13400.0,44.1234,44.1315,44.091,44.1153,13400.0
2012-12-19 14:40:00,54.54,54.57,54.45,54.48,12600.0,44.1234,44.1476,44.0506,44.0748,12600.0
2012-12-19 14:45:00,54.48,54.48,54.43,54.43,8900.0,44.0748,44.0748,44.0344,44.0344,8900.0
2012-12-19 14:50:00,54.44,54.45,54.4,54.42,11100.0,44.0425,44.0506,44.0101,44.0263,11100.0
2012-12-19 14:55:00,54.42,54.45,54.4,54.44,11600.0,44.0263,44.0506,44.0101,44.0425,11600.0
2012-12-19 15:00:00,54.45,54.47,54.43,54.46,12200.0,44.0506,44.0667,44.0344,44.0587,12200.0
2012-12-19 15:05:00,54.45,54.48,54.45,54.47,10600.0,44.0506,44.0748,44.0506,44.0667,10600.0
2012-12-19 15:10:00,54.47,54.48,54.4,54.41,24500.0,44.0667,44.0748,44.0101,44.0182,24500.0
2012-12-19 15:15:00,54.41,54.44,54.41,54.41,18900.0,44.0182,44.0425,44.0182,44.0182,18900.0
2012-12-19 15:20:00,54.42,54.46,54.41,54.46,18800.0,44.0263,44.0587,44.0182,44.0587,18800.0
2012-12-19 15:25:00,54.46,54.47,54.45,54.46,13200.0,44.0587,44.0667,44.0506,44.0587,13200.0
2012-12-19 15:30:00,54.46,54.5,54.46,54.5,24100.0,44.0587,44.091,44.0587,44.091,24100.0
2012-12-19 15:35:00,54.5,54.57,54.5,54.54,32500.0,44.091,44.1476,44.091,44.1234,32500.0
2012-12-19 15:40:00,54.54,54.54,54.46,54.47,21400.0,44.1234,44.1234,44.0587,44.0667,21400.0
2012-12-19 15:45:00,54.47,54.48,54.4,54.4,27900.0,44.0667,44.0748,44.0101,44.0101,27900.0
2012-12-19 15:50:00,54.4,54.41,54.33,54.35,73400.0,44.0101,44.0182,43.9535,43.9697,73400.0
2012-12-19 15:55:00,54.35,54.4,54.31,54.31,56700.0,43.9697,44.0101,43.9373,43.9373,56700.0
2012-12-20 09:30:00,54.34,54.38,54.22,54.25,20000.0,43.9616,43.9939,43.8645,43.8888,20000.0
2012-12-20 09:35:00,54.25,54.34,54.22,54.34,10700.0,43.8888,43.9616,43.8645,43.9616,10700.0
2012-12-20 09:40:00,54.35,54.39,54.15,54.15,26800.0,43.9697,44.002,43.8079,43.8079,26800.0
2012-12-20 09:45:00,54.15,54.31,54.15,54.3,7700.0,43.8079,43.9373,43.8079,43.9292,7700.0
2012-12-20 09:50:00,54.28,54.34,54.27,54.31,10000.0,43.913,43.9616,43.9049,43.9373,10000.0
2012-12-20 09:55:00,54.32,54.37,54.29,54.35,7600.0,43.9454,43.9858,43.9211,43.9697,7600.0
2012-12-20 10:00:00,54.38,54.51,54.36,54.51,12400.0,43.9939,44.0991,43.9778,44.0991,12400.0
2012-12-20 10:05:00,54.51,54.55,54.47,54.52,15700.0,44.0991,44.1315,44.0667,44.1072,15700.0
2012-12-20 10:10:00,54.51,54.53,54.38,54.4,23000.0,44.0991,44.1153,43.9939,44.0101,23000.0
2012-12-20 10:15:00,54.39,54.43,54.39,54.43,12000.0,44.002,44.0344,44.002,44.0344,12000.0
2012-12-20 10:20:00,54.43,54.46,54.35,54.39,19000.0,44.0344,44.0587,43.9697,44.002,19000.0
2012-12-20 10:25:00,54.4,54.44,54.4,54.41,7300.0,44.0101,44.0425,44.0101,44.0182,7300.0
2012-12-20 10:30:00,54.43,54.45,54.4,54.45,5300.0,44.0344,44.0506,44.0101,44.0506,5300.0
2012-12-20 10:35:00,54.44,54.5,54.41,54.47,9500.0,44.0425,44.091,44.0182,44.0667,9500.0
2012-12-20 10:40:00,54.47,54.47,54.41,54.41,18600.0,44.0667,44.0667,44.0182,44.0182,18600.0
2012-12-20 10:45:00,54.4,54.46,54.37,54.43,11300.0,44.0101,44.0587,43.9858,44.0344,11300.0
2012-12-20 10:50:00,54.43,54.44,54.39,54.44,5700.0,44.0344,44.0425,44.002,44.0425,5700.0
2012-12-20 10:55:00,54.44,54.46,54.42,54.43,6700.0,44.0425,44.0587,44.0263,44.0344,6700.0
2012-12-20 11:00:00,54.43,54.48,54.41,54.48,7100.0,44.0344,44.0748,44.0182,44.0748,7100.0
2012-12-20 11:05:00,54.48,54.51,54.48,54.51,10500.0,44.0748,44.0991,44.0748,44.0991,10500.0
2012-12-20 11:10:00,54.52,54.54,54.51,54.51,7300.0,44.1072,44.1234,44.0991,44.0991,7300.0
2012-12-20 11:15:00,54.51,54.55,54.48,54.55,7700.0,44.0991,44.1315,44.0748,44.1315,7700.0
2012-12-20 11:20:00,54.55,54.59,54.53,54.53,8100.0,44.1315,44.1638,44.1153,44.1153,8100.0
2012-12-20 11:25:00,54.51,54.52,54.42,54.42,9100.0,44.0991,44.1072,44.0263,44.0263,9100.0
2012-12-20 11:30:00,54.41,54.45,54.41,54.43,4700.0,44.0182,44.0506,44.0182,44.0344,4700.0
2012-12-20 11:35:00,54.42,54.49,54.41,54.48,9200.0,44.0263,44.0829,44.0182,44.0748,9200.0
2012-12-20 11:40:00,54.48,54.48,54.44,54.46,14900.0,44.0748,44.0748,44.0425,44.0587,14900.0
2012-12-20 11:45:00,54.45,54.52,54.45,54.51,8400.0,44.0506,44.1072,44.0506,44.0991,8400.0
2012-12-20 11:50:00,54.5,54.5,54.42,54.42,7600.0,44.091,44.091,44.0263,44.0263,7600.0
2012-12-20 11:55:00,54.41,54.43,54.4,54.43,6100.0,44.0182,44.0344,44.0101,44.0344,6100.0
2012-12-20 12:00:00,54.42,54.44,54.42,54.44,6300.0,44.0263,44.0425,44.0263,44.0425,6300.0
2012-12-20 12:05:00,54.44,54.48,54.43,54.46,4700.0,44.0425,44.0748,44.0344,44.0587,4700.0
2012-12-20 12:10:00,54.48,54.5,54.44,54.48,3500.0,44.0748,44.091,44.0425,44.0748,3500.0
2012-12-20 12:15:00,54.48,54.49,54.45,54.49,4600.0,44.0748,44.0829,44.0506,44.0829,4600.0
2012-12-20 12:20:00,54.48,54.52,54.48,54.51,3700.0,44.0748,44.1072,44.0748,44.0991,3700.0
2012-12-20 12:25:00,54.52,54.55,54.48,54.52,7400.0,44.1072,44.1315,44.0748,44.1072,7400.0
2012-12-20 12:30:00,54.52,54.53,54.49,54.5,4100.0,44.1072,44.1153,44.0829,44.091,4100.0
2012-12-20 12:35:00,54.51,54.51,54.47,54.48,12300.0,44.0991,44.0991,44.0667,44.0748,12300.0
2012-12-20 12:40:00,54.49,54.53,54.49,54.52,3900.0,44.0829,44.1153,44.0829,44.1072,3900.0
2012-12-20 12:45:00,54.51,54.53,54.51,54.53,1700.0,44.0991,44.1153,44.0991,44.1153,1700.0
2012-12-20 12:50:00,54.52,54.55,54.52,54.55,3800.0,44.1072,44.1315,44.1072,44.1315,3800.0
2012-12-20 12:55:00,54.54,54.58,54.53,54.58,3000.0,44.1234,44.1557,44.1153,44.1557,3000.0
2012-12-20 13:00:00,54.57,54.59,54.52,54.53,7200.0,44.1476,44.1638,44.1072,44.1153,7200.0
2012-12-20 13:05:00,54.53,54.64,54.53,54.63,7400.0,44.1153,44.2043,44.1153,44.1962,7400.0
2012-12-20 13:10:00,54.63,54.63,54.56,54.61,5500.0,44.1962,44.1962,44.1396,44.18,5500.0
2012-12-20 13:15:00,54.61,54.62,54.54,54.55,6000.0,44.18,44.1881,44.1234,44.1315,6000.0
2012-12-20 13:20:00,54.57,54.6,54.55,54.58,9400.0,44.1476,44.1719,44.1315,44.1557,9400.0
2012-12-20 13:25:00,54.59,54.62,54.57,54.62,4800.0,44.1638,44.1881,44.1476,44.1881,4800.0
2012-12-20 13:30:00,54.62,54.62,54.56,54.56,2000.0,44.1881,44.1881,44.1396,44.1396,2000.0
2012-12-20 13:35:00,54.56,54.66,54.56,54.65,9000.0,44.1396,44.2205,44.1396,44.2124,9000.0
2012-12-20 13:40:00,54.63,54.65,54.61,54.63,3500.0,44.1962,44.2124,44.18,44.1962,3500.0
2012-12-20 13:45:00,54.65,54.73,54.65,54.71,14900.0,44.2124,44.2771,44.2124,44.2609,14900.0
2012-12-20 13:50:00,54.72,54.74,54.71,54.74,7200.0,44.269,44.2852,44.2609,44.2852,7200.0
2012-12-20 13:55:00,54.74,54.75,54.72,54.73,11700.0,44.2852,44.2933,44.269,44.2771,11700.0
2012-12-20 14:00:00,54.73,54.73,54.67,54.7,15700.0,44.2771,44.2771,44.2285,44.2528,15700.0
2012-12-20 14:05:00,54.69,54.69,54.65,54.68,6200.0,44.2447,44.2447,44.2124,44.2366,6200.0
2012-12-20 14:10:00,54.68,54.69,54.66,54.69,6900.0,44.2366,44.2447,44.2205,44.2447,6900.0
2012-12-20 14:15:00,54.7,54.75,54.7,54.71,6000.0,44.2528,44.2933,44.2528,44.2609,6000.0
2012-12-20 14:20:00,54.72,54.72,54.69,54.69,6800.0,44.269,44.269,44.2447,44.2447,6800.0
2012-12-20 14:25:00,54.69,54.71,54.69,54.71,3100.0,44.2447,44.2609,44.2447,44.2609,3100.0
2012-12-20 14:30:00,54.71,54.75,54.7,54.73,8300.0,44.2609,44.2933,44.2528,44.2771,8300.0
2012-12-20 14:35:00,54.73,54.8,54.72,54.8,20000.0,44.2771,44.3337,44.269,44.3337,20000.0
2012-12-20 14:40:00,54.8,54.8,54.74,54.75,7200.0,44.3337,44.3337,44.2852,44.2933,7200.0
2012-12-20 14:45:00,54.75,54.77,54.72,54.77,5500.0,44.2933,44.3095,44.269,44.3095,5500.0
2012-12-20 14:50:00,54.79,54.79,54.75,54.76,5900.0,44.3256,44.3256,44.2933,44.3014,5900.0
2012-12-20 14:55:00,54.76,54.79,54.76,54.79,6000.0,44.3014,44.3256,44.3014,44.3256,6000.0
2012-12-20 15:00:00,54.77,54.78,54.71,54.72,10000.0,44.3095,44.3175,44.2609,44.269,10000.0
2012-12-20 15:05:00,54.72,54.74,54.69,54.73,20000.0,44.269,44.2852,44.2447,44.2771,20000.0
2012-12-20 15:10:00,54.73,54.77,54.72,54.76,31100.0,44.2771,44.3095,44.269,44.3014,31100.0
2012-12-20 15:15:00,54.76,54.8,54.75,54.77,31700.0,44.3014,44.3337,44.2933,44.3095,31700.0
2012-12-20 15:20:00,54.78,54.82,54.77,54.81,26900.0,44.3175,44.3499,44.3095,44.3418,26900.0
2012-12-20 15:25:00,54.81,54.85,54.8,54.85,35300.0,44.3418,44.3742,44.3337,44.3742,35300.0
2012-12-20 15:30:00,54.85,54.88,54.84,54.85,48200.0,44.3742,44.3984,44.3661,44.3742,48200.0
2012-12-20 15:35:00,54.85,54.89,54.84,54.89,46600.0,44.3742,44.4065,44.3661,44.4065,46600.0
2012-12-20 15:40:00,54.89,54.94,54.88,54.89,40000.0,44.4065,44.447,44.3984,44.4065,40000.0
2012-12-20 15:45:00,54.89,54.9,54.85,54.88,55000.0,44.4065,44.4146,44.3742,44.3984,55000.0
2012-12-20 15:50:00,54.89,54.89,54.77,54.77,45100.0,44.4065,44.4065,44.3095,44.3095,45100.0
2012-12-20 15:55:00,54.77,54.88,54.77,54.88,71400.0,44.3095,44.3984,44.3095,44.3984,71400.0
2012-12-21 09:30:00,54.65,54.71,54.29,54.52,525000.0,44.2124,44.2609,43.9211,44.1072,525000.0
2012-12-21 09:35:00,54.51,54.57,54.26,54.32,24500.0,44.0991,44.1476,43.8969,43.9454,24500.0
2012-12-21 09:40:00,54.32,54.35,54.14,54.19,27600.0,43.9454,43.9697,43.7998,43.8402,27600.0
2012-12-21 09:45:00,54.23,54.27,54.16,54.21,24600.0,43.8726,43.9049,43.816,43.8564,24600.0
2012-12-21 09:50:00,54.22,54.34,54.22,54.26,20700.0,43.8645,43.9616,43.8645,43.8969,20700.0
2012-12-21 09:55:00,54.26,54.26,54.1,54.19,14900.0,43.8969,43.8969,43.7674,43.8402,14900.0
2012-12-21 10:00:00,54.19,54.21,54.08,54.15,20200.0,43.8402,43.8564,43.7512,43.8079,20200.0
2012-12-21 10:05:00,54.14,54.16,54.08,54.1,12200.0,43.7998,43.816,43.7512,43.7674,12200.0
2012-12-21 10:10:00,54.08,54.25,54.02,54.25,20300.0,43.7512,43.8888,43.7027,43.8888,20300.0
2012-12-21 10:15:00,54.28,54.46,54.2,54.41,9500.0,43.913,44.0587,43.8483,44.0182,9500.0
2012-12-21 10:20:00,54.41,54.44,54.3,54.31,7200.0,44.0182,44.0425,43.9292,43.9373,7200.0
2012-12-21 10:25:00,54.32,54.36,54.32,54.34,10200.0,43.9454,43.9778,43.9454,43.9616,10200.0
2012-12-21 10:30:00,54.34,54.39,54.32,54.33,16700.0,43.9616,44.002,43.9454,43.9535,16700.0
2012-12-21 10:35:00,54.32,54.36,54.29,54.29,20100.0,43.9454,43.9778,43.9211,43.9211,20100.0
2012-12-21 10:40:00,54.29,54.3,54.26,54.26,8800.0,43.9211,43.9292,43.8969,43.8969,8800.0
2012-12-21 10:45:00,54.28,54.32,54.27,54.29,17400.0,43.913,43.9454,43.9049,43.9211,17400.0
2012-12-21 10:50:00,54.29,54.32,54.26,54.26,16300.0,43.9211,43.9454,43.8969,43.8969,16300.0
2012-12-21 10:55:00,54.26,54.26,54.18,54.2,17000.0,43.8969,43.8969,43.8321,43.8483,17000.0
2012-12-21 11:00:00,54.2,54.26,54.19,54.21,9200.0,43.8483,43.8969,43.8402,43.8564,9200.0
2012-12-21 11:05:00,54.2,54.21,54.11,54.13,19200.0,43.8483,43.8564,43.7755,43.7917,19200.0
2012-12-21 11:10:00,54.17,54.21,54.15,54.15,15400.0,43.824,43.8564,43.8079,43.8079,15400.0
2012-12-21 11:15:00,54.16,54.22,54.15,54.15,13900.0,43.816,43.8645,43.8079,43.8079,13900.0
2012-12-21 11:20:00,54.13,54.23,54.12,54.2,12300.0,43.7917,43.8726,43.7836,43.8483,12300.0
2012-12-21 11:25:00,54.21,54.24,54.19,54.21,8500.0,43.8564,43.8807,43.8402,43.8564,8500.0
2012-12-21 11:30:00,54.21,54.21,54.12,54.12,14000.0,43.8564,43.8564,43.7836,43.7836,14000.0
2012-12-21 11:35:00,54.12,54.14,54.04,54.11,15500.0,43.7836,43.7998,43.7189,43.7755,15500.0
2012-12-21 11:40:00,54.12,54.14,54.11,54.11,7700.0,43.7836,43.7998,43.7755,43.7755,7700.0
2012-12-21 11:45:00,54.11,54.17,54.1,54.15,12700.0,43.7755,43.824,43.7674,43.8079,12700.0
2012-12-21 11:50:00,54.16,54.21,54.16,54.16,12200.0,43.816,43.8564,43.816,43.816,12200.0
2012-12-21 11:55:00,54.14,54.21,54.14,54.21,7400.0,43.7998,43.8564,43.7998,43.8564,7400.0
2012-12-21 12:00:00,54.21,54.26,54.14,54.15,10000.0,43.8564,43.8969,43.7998,43.8079,10000.0
2012-12-21 12:05:00,54.15,54.19,54.12,54.19,9800.0,43.8079,43.8402,43.7836,43.8402,9800.0
2012-12-21 12:10:00,54.19,54.2,54.14,54.15,6900.0,43.8402,43.8483,43.7998,43.8079,6900.0
2012-12-21 12:15:00,54.14,54.18,54.13,54.18,5800.0,43.7998,43.8321,43.7917,43.8321,5800.0
2012-12-21 12:20:00,54.17,54.18,54.11,54.13,6400.0,43.824,43.8321,43.7755,43.7917,6400.0
2012-12-21 12:25:00,54.13,54.15,54.1,54.11,5500.0,43.7917,43.8079,43.7674,43.7755,5500.0
2012-12-21 12:30:00,54.1,54.13,54.1,54.11,9500.0,43.7674,43.7917,43.7674,43.7755,9500.0
2012-12-21 12:35:00,54.13,54.19,54.08,54.11,10700.0,43.7917,43.8402,43.7512,43.7755,10700.0
2012-12-21 12:40:00,54.1,54.13,54.07,54.08,5400.0,43.7674,43.7917,43.7431,43.7512,5400.0
2012-12-21 12:45:00,54.08,54.13,54.07,54.09,10600.0,43.7512,43.7917,43.7431,43.7593,10600.0
2012-12-21 12:50:00,54.1,54.13,54.07,54.08,8900.0,43.7674,43.7917,43.7431,43.7512,8900.0
2012-12-21 12:55:00,54.08,54.21,54.08,54.21,9100.0,43.7512,43.8564,43.7512,43.8564,9100.0
2012-12-21 13:00:00,54.22,54.25,54.22,54.23,6900.0,43.8645,43.8888,43.8645,43.8726,6900.0
2012-12-21 13:05:00,54.22,54.23,54.12,54.13,15000.0,43.8645,43.8726,43.7836,43.7917,15000.0
2012-12-21 13:10:00,54.11,54.15,54.09,54.1,8200.0,43.7755,43.8079,43.7593,43.7674,8200.0
2012-12-21 13:15:00,54.09,54.11,54.07,54.08,7400.0,43.7593,43.7755,43.7431,43.7512,7400.0
2012-12-21 13:20:00,54.08,54.12,54.08,54.08,10000.0,43.7512,43.7836,43.7512,43.7512,10000.0
2012-12-21 13:25:00,54.08,54.11,54.08,54.1,6800.0,43.7512,43.7755,43.7512,43.7674,6800.0
2012-12-21 13:30:00,54.1,54.11,54.06,54.08,10700.0,43.7674,43.7755,43.7351,43.7512,10700.0
2012-12-21 13:35:00,54.08,54.2,54.08,54.2,9900.0,43.7512,43.8483,43.7512,43.8483,9900.0
2012-12-21 13:40:00,54.21,54.3,54.21,54.29,12600.0,43.8564,43.9292,43.8564,43.9211,12600.0
2012-12-21 13:45:00,54.28,54.28,54.2,54.22,12400.0,43.913,43.913,43.8483,43.8645,12400.0
2012-12-21 13:50:00,54.23,54.26,54.23,54.25,8600.0,43.8726,43.8969,43.8726,43.8888,8600.0
2012-12-21 13:55:00,54.25,54.26,54.19,54.23,22200.0,43.8888,43.8969,43.8402,43.8726,22200.0
2012-12-21 14:00:00,54.24,54.3,54.24,54.29,14500.0,43.8807,43.9292,43.8807,43.9211,14500.0
2012-12-21 14:05:00,54.28,54.29,54.22,54.24,16000.0,43.913,43.9211,43.8645,43.8807,16000.0
2012-12-21 14:10:00,54.24,54.28,54.24,54.28,12500.0,43.8807,43.913,43.8807,43.913,12500.0
2012-12-21 14:15:00,54.28,54.28,54.25,54.25,8900.0,43.913,43.913,43.8888,43.8888,8900.0
2012-12-21 14:20:00,54.25,54.26,54.24,54.26,12600.0,43.8888,43.8969,43.8807,43.8969,12600.0
2012-12-21 14:25:00,54.25,54.28,54.23,54.23,15200.0,43.8888,43.913,43.8726,43.8726,15200.0
2012-12-21 14:30:00,54.22,54.27,54.22,54.26,16800.0,43.8645,43.9049,43.8645,43.8969,16800.0
2012-12-21 14:35:00,54.27,54.29,54.25,54.29,12400.0,43.9049,43.9211,43.8888,43.9211,12400.0
2012-12-21 14:40:00,54.29,54.3,54.24,54.29,17900.0,43.9211,43.9292,43.8807,43.9211,17900.0
2012-12-21 14:45:00,54.3,54.34,54.28,54.34,11100.0,43.9292,43.9616,43.913,43.9616,11100.0
2012-12-21 14:50:00,54.33,54.37,54.33,54.36,10200.0,43.9535,43.9858,43.9535,43.9778,10200.0
2012-12-21 14:55:00,54.34,54.37,54.34,54.35,8000.0,43.9616,43.9858,43.9616,43.9697,8000.0
2012-12-21 15:00:00,54.35,54.4,54.34,54.39,16300.0,43.9697,44.0101,43.9616,44.002,16300.0
2012-12-21 15:05:00,54.39,54.4,54.34,54.37,26500.0,44.002,44.0101,43.9616,43.9858,26500.0
2012-12-21 15:10:00,54.37,54.39,54.34,54.39,22500.0,43.9858,44.002,43.9616,44.002,22500.0
2012-12-21 15:15:00,54.39,54.46,54.38,54.46,19700.0,44.002,44.0587,43.9939,44.0587,19700.0
2012-12-21 15:20:00,54.46,54.46,54.41,54.42,19300.0,44.0587,44.0587,44.0182,44.0263,19300.0
2012-12-21 15:25:00,54.42,54.44,54.39,54.44,24700.0,44.0263,44.0425,44.002,44.0425,24700.0
2012-12-21 15:30:00,54.44,54.51,54.43,54.51,38800.0,44.0425,44.0991,44.0344,44.0991,38800.0
2012-12-21 15:35:00,54.51,54.54,54.5,54.52,24000.0,44.0991,44.1234,44.091,44.1072,24000.0
2012-12-21 15:40:00,54.53,54.53,54.47,54.52,34300.0,44.1153,44.1153,44.0667,44.1072,34300.0
2012-12-21 15:45:00,54.52,54.54,54.43,54.44,59600.0,44.1072,44.1234,44.0344,44.0425,59600.0
2012-12-21 15:50:00,54.45,54.51,54.44,54.51,66000.0,44.0506,44.0991,44.0425,44.0991,66000.0
2012-12-21 15:55:00,54.51,54.57,54.48,54.57,172200.0,44.0991,44.1476,44.0748,44.1476,172200.0
2012-12-24 09:30:00,54.08,54.41,54.08,54.38,33700.0,43.7512,44.0182,43.7512,43.9939,33700.0
2012-12-24 09:35:00,54.44,54.45,54.24,54.32,21900.0,44.0425,44.0506,43.8807,43.9454,21900.0
2012-12-24 09:40:00,54.32,54.41,54.32,54.4,7700.0,43.9454,44.0182,43.9454,44.0101,7700.0
2012-12-24 09:45:00,54.38,54.42,54.29,54.33,10000.0,43.9939,44.0263,43.9211,43.9535,10000.0
2012-12-24 09:50:00,54.32,54.34,54.22,54.24,21500.0,43.9454,43.9616,43.8645,43.8807,21500.0
2012-12-24 09:55:00,54.23,54.3,54.19,54.29,13200.0,43.8726,43.9292,43.8402,43.9211,13200.0
2012-12-24 10:00:00,54.27,54.32,54.24,54.29,6500.0,43.9049,43.9454,43.8807,43.9211,6500.0
2012-12-24 10:05:00,54.28,54.44,54.28,54.38,6400.0,43.913,44.0425,43.913,43.9939,6400.0
2012-12-24 10:10:00,54.37,54.48,54.36,54.45,6800.0,43.9858,44.0748,43.9778,44.0506,6800.0
2012-12-24 10:15:00,54.44,54.5,54.4,54.47,6900.0,44.0425,44.091,44.0101,44.0667,6900.0
2012-12-24 10:20:00,54.47,54.5,54.44,54.44,12600.0,44.0667,44.091,44.0425,44.0425,12600.0
2012-12-24 10:25:00,54.43,54.49,54.42,54.48,7500.0,44.0344,44.0829,44.0263,44.0748,7500.0
2012-12-24 10:30:00,54.48,54.51,54.42,54.46,8300.0,44.0748,44.0991,44.0263,44.0587,8300.0
2012-12-24 10:35:00,54.47,54.49,54.41,54.49,7800.0,44.0667,44.0829,44.0182,44.0829,7800.0
2012-12-24 10:40:00,54.47,54.48,54.45,54.46,4600.0,44.0667,44.0748,44.0506,44.0587,4600.0
2012-12-24 10:45:00,54.46,54.47,54.43,54.45,4800.0,44.0587,44.0667,44.0344,44.0506,4800.0
2012-12-24 10:50:00,54.44,54.48,54.4,54.46,39000.0,44.0425,44.0748,44.0101,44.0587,39000.0
2012-12-24 10:55:00,54.46,54.49,54.44,54.48,8300.0,44.0587,44.0829,44.0425,44.0748,8300.0
2012-12-24 11:00:00,54.48,54.49,54.47,54.47,7800.0,44.0748,44.0829,44.0667,44.0667,7800.0
2012-12-24 11:05:00,54.47,54.47,54.44,54.46,8500.0,44.0667,44.0667,44.0425,44.0587,8500.0
2012-12-24 11:10:00,54.45,54.49,54.44,54.49,6400.0,44.0506,44.0829,44.0425,44.0829,6400.0
2012-12-24 11:15:00,54.48,54.49,54.47,54.48,4800.0,44.0748,44.0829,44.0667,44.0748,4800.0
2012-12-24 11:20:00,54.49,54.49,54.45,54.48,7200.0,44.0829,44.0829,44.0506,44.0748,7200.0
2012-12-24 11:25:00,54.47,54.48,54.44,54.47,9000.0,44.0667,44.0748,44.0425,44.0667,9000.0
2012-12-24 11:30:00,54.48,54.55,54.48,54.55,13300.0,44.0748,44.1315,44.0748,44.1315,13300.0
2012-12-24 11:35:00,54.55,54.56,54.51,54.56,6800.0,44.1315,44.1396,44.0991,44.1396,6800.0
2012-12-24 11:40:00,54.55,54.64,54.55,54.63,24300.0,44.1315,44.2043,44.1315,44.1962,24300.0
2012-12-24 11:45:00,54.64,54.67,54.64,54.67,8900.0,44.2043,44.2285,44.2043,44.2285,8900.0
2012-12-24 11:50:00,54.66,54.67,54.64,54.66,9100.0,44.2205,44.2285,44.2043,44.2205,9100.0
2012-12-24 11:55:00,54.67,54.69,54.66,54.68,12300.0,44.2285,44.2447,44.2205,44.2366,12300.0
2012-12-24 12:00:00,54.67,54.69,54.66,54.66,14400.0,44.2285,44.2447,44.2205,44.2205,14400.0
2012-12-24 12:05:00,54.66,54.68,54.64,54.66,12800.0,44.2205,44.2366,44.2043,44.2205,12800.0
2012-12-24 12:10:00,54.67,54.71,54.66,54.71,12100.0,44.2285,44.2609,44.2205,44.2609,12100.0
2012-12-24 12:15:00,54.7,54.72,54.67,54.7,19100.0,44.2528,44.269,44.2285,44.2528,19100.0
2012-12-24 12:20:00,54.69,54.69,54.65,54.65,5700.0,44.2447,44.2447,44.2124,44.2124,5700.0
2012-12-24 12:25:00,54.66,54.66,54.64,54.65,7800.0,44.2205,44.2205,44.2043,44.2124,7800.0
2012-12-24 12:30:00,54.64,54.65,54.62,54.65,9900.0,44.2043,44.2124,44.1881,44.2124,9900.0
2012-12-24 12:35:00,54.65,54.65,54.62,54.62,13200.0,44.2124,44.2124,44.1881,44.1881,13200.0
2012-12-24 12:40:00,54.63,54.63,54.62,54.62,6500.0,44.1962,44.1962,44.1881,44.1881,6500.0
2012-12-24 12:45:00,54.63,54.65,54.61,54.64,27000.0,44.1962,44.2124,44.18,44.2043,27000.0
2012-12-24 12:50:00,54.65,54.72,54.65,54.72,17300.0,44.2124,44.269,44.2124,44.269,17300.0
2012-12-24 12:55:00,54.72,54.78,54.72,54.76,61700.0,44.269,44.3175,44.269,44.3014,61700.0
2012-12-26 09:30:00,54.72,54.77,54.64,54.76,18800.0,44.269,44.3095,44.2043,44.3014,18800.0
2012-12-26 09:35:00,54.77,54.87,54.71,54.77,28000.0,44.3095,44.3904,44.2609,44.3095,28000.0
2012-12-26 09:40:00,54.74,54.81,54.58,54.6,9900.0,44.2852,44.3418,44.1557,44.1719,9900.0
2012-12-26 09:45:00,54.59,54.65,54.56,54.56,6700.0,44.1638,44.2124,44.1396,44.1396,6700.0
2012-12-26 09:50:00,54.56,54.56,54.5,54.52,5900.0,44.1396,44.1396,44.091,44.1072,5900.0
2012-12-26 09:55:00,54.52,54.6,54.52,54.57,7700.0,44.1072,44.1719,44.1072,44.1476,7700.0
2012-12-26 10:00:00,54.56,54.57,54.51,54.51,8400.0,44.1396,44.1476,44.0991,44.0991,8400.0
2012-12-26 10:05:00,54.52,54.58,54.51,54.53,5500.0,44.1072,44.1557,44.0991,44.1153,5500.0
2012-12-26 10:10:00,54.53,54.53,54.49,54.5,4900.0,44.1153,44.1153,44.0829,44.091,4900.0
2012-12-26 10:15:00,54.48,54.56,54.48,54.51,6500.0,44.0748,44.1396,44.0748,44.0991,6500.0
2012-12-26 10:20:00,54.51,54.52,54.5,54.5,2300.0,44.0991,44.1072,44.091,44.091,2300.0
2012-12-26 10:25:00,54.49,54.55,54.49,54.54,6700.0,44.0829,44.1315,44.0829,44.1234,6700.0
2012-12-26 10:30:00,54.54,54.6,54.53,54.6,4100.0,44.1234,44.1719,44.1153,44.1719,4100.0
2012-12-26 10:35:00,54.58,54.58,54.49,54.5,5300.0,44.1557,44.1557,44.0829,44.091,5300.0
2012-12-26 10:40:00,54.5,54.51,54.47,54.49,4200.0,44.091,44.0991,44.0667,44.0829,4200.0
2012-12-26 10:45:00,54.49,54.5,54.48,54.49,2700.0,44.0829,44.091,44.0748,44.0829,2700.0
2012-12-26 10:50:00,54.48,54.48,54.43,54.43,6600.0,44.0748,44.0748,44.0344,44.0344,6600.0
2012-12-26 10:55:00,54.43,54.44,54.28,54.28,24300.0,44.0344,44.0425,43.913,43.913,24300.0
2012-12-26 11:00:00,54.27,54.3,54.21,54.28,18900.0,43.9049,43.9292,43.8564,43.913,18900.0
2012-12-26 11:05:00,54.26,54.26,54.14,54.14,5800.0,43.8969,43.8969,43.7998,43.7998,5800.0
2012-12-26 11:10:00,54.15,54.24,54.13,54.21,8900.0,43.8079,43.8807,43.7917,43.8564,8900.0
2012-12-26 11:15:00,54.21,54.22,54.16,54.17,4200.0,43.8564,43.8645,43.816,43.824,4200.0
2012-12-26 11:20:00,54.17,54.17,54.12,54.14,6000.0,43.824,43.824,43.7836,43.7998,6000.0
2012-12-26 11:25:00,54.16,54.16,54.07,54.07,3500.0,43.816,43.816,43.7431,43.7431,3500.0
2012-12-26 11:30:00,54.08,54.1,54.01,54.08,7900.0,43.7512,43.7674,43.6946,43.7512,7900.0
2012-12-26 11:35:00,54.09,54.12,54.07,54.07,8700.0,43.7593,43.7836,43.7431,43.7431,8700.0
2012-12-26 11:40:00,54.06,54.12,54.06,54.11,4100.0,43.7351,43.7836,43.7351,43.7755,4100.0
2012-12-26 11:45:00,54.12,54.15,54.11,54.14,6800.0,43.7836,43.8079,43.7755,43.7998,6800.0
2012-12-26 11:50:00,54.15,54.18,54.12,54.16,5100.0,43.8079,43.8321,43.7836,43.816,5100.0
2012-12-26 11:55:00,54.18,54.19,54.13,54.16,11500.0,43.8321,43.8402,43.7917,43.816,11500.0
2012-12-26 12:00:00,54.17,54.19,54.11,54.13,10000.0,43.824,43.8402,43.7755,43.7917,10000.0
2012-12-26 12:05:00,54.12,54.14,54.11,54.11,4100.0,43.7836,43.7998,43.7755,43.7755,4100.0
2012-12-26 12:10:00,54.12,54.16,54.1,54.16,2100.0,43.7836,43.816,43.7674,43.816,2100.0
2012-12-26 12:15:00,54.15,54.15,54.08,54.12,14700.0,43.8079,43.8079,43.7512,43.7836,14700.0
2012-12-26 12:20:00,54.12,54.15,54.1,54.14,5500.0,43.7836,43.8079,43.7674,43.7998,5500.0
2012-12-26 12:25:00,54.14,54.15,54.12,54.13,4400.0,43.7998,43.8079,43.7836,43.7917,4400.0
2012-12-26 12:30:00,54.15,54.21,54.13,54.18,7500.0,43.8079,43.8564,43.7917,43.8321,7500.0
2012-12-26 12:35:00,54.19,54.2,54.15,54.18,4500.0,43.8402,43.8483,43.8079,43.8321,4500.0
2012-12-26 12:40:00,54.17,54.19,54.14,54.17,6800.0,43.824,43.8402,43.7998,43.824,6800.0
2012-12-26 12:45:00,54.17,54.18,54.13,54.17,4700.0,43.824,43.8321,43.7917,43.824,4700.0
2012-12-26 12:50:00,54.17,54.21,54.17,54.18,4400.0,43.824,43.8564,43.824,43.8321,4400.0
2012-12-26 12:55:00,54.18,54.22,54.17,54.2,5500.0,43.8321,43.8645,43.824,43.8483,5500.0
2012-12-26 13:00:00,54.2,54.2,54.16,54.19,7400.0,43.8483,43.8483,43.816,43.8402,7400.0
2012-12-26 13:05:00,54.19,54.2,54.16,54.16,2200.0,43.8402,43.8483,43.816,43.816,2200.0
2012-12-26 13:10:00,54.17,54.2,54.16,54.19,5900.0,43.824,43.8483,43.816,43.8402,5900.0
2012-12-26 13:15:00,54.19,54.24,54.19,54.22,6200.0,43.8402,43.8807,43.8402,43.8645,6200.0
2012-12-26 13:20:00,54.22,54.23,54.2,54.2,2000.0,43.8645,43.8726,43.8483,43.8483,2000.0
2012-12-26 13:25:00,54.22,54.26,54.22,54.25,4600.0,43.8645,43.8969,43.8645,43.8888,4600.0
2012-12-26 13:30:00,54.24,54.27,54.24,54.25,5200.0,43.8807,43.9049,43.8807,43.8888,5200.0
2012-12-26 13:35:00,54.25,54.27,54.24,54.25,4600.0,43.8888,43.9049,43.8807,43.8888,4600.0
2012-12-26 13:40:00,54.25,54.26,54.22,54.26,5400.0,43.8888,43.8969,43.8645,43.8969,5400.0
2012-12-26 13:45:00,54.26,54.29,54.23,54.23,5600.0,43.8969,43.9211,43.8726,43.8726,5600.0
2012-12-26 13:50:00,54.22,54.27,54.2,54.26,6900.0,43.8645,43.9049,43.8483,43.8969,6900.0
2012-12-26 13:55:00,54.27,54.29,54.27,54.29,5500.0,43.9049,43.9211,43.9049,43.9211,5500.0
2012-12-26 14:00:00,54.29,54.39,54.29,54.37,13100.0,43.9211,44.002,43.9211,43.9858,13100.0
2012-12-26 14:05:00,54.37,54.37,54.35,54.36,4500.0,43.9858,43.9858,43.9697,43.9778,4500.0
2012-12-26 14:10:00,54.36,54.39,54.35,54.38,5500.0,43.9778,44.002,43.9697,43.9939,5500.0
2012-12-26 14:15:00,54.39,54.43,54.39,54.42,3900.0,44.002,44.0344,44.002,44.0263,3900.0
2012-12-26 14:20:00,54.42,54.42,54.38,54.39,9300.0,44.0263,44.0263,43.9939,44.002,9300.0
2012-12-26 14:25:00,54.38,54.39,54.35,54.36,7400.0,43.9939,44.002,43.9697,43.9778,7400.0
2012-12-26 14:30:00,54.37,54.38,54.35,54.36,5700.0,43.9858,43.9939,43.9697,43.9778,5700.0
2012-12-26 14:35:00,54.36,54.38,54.36,54.38,6400.0,43.9778,43.9939,43.9778,43.9939,6400.0
2012-12-26 14:40:00,54.37,54.38,54.33,54.34,18000.0,43.9858,43.9939,43.9535,43.9616,18000.0
2012-12-26 14:45:00,54.34,54.37,54.29,54.35,14700.0,43.9616,43.9858,43.9211,43.9697,14700.0
2012-12-26 14:50:00,54.36,54.46,54.36,54.42,10700.0,43.9778,44.0587,43.9778,44.0263,10700.0
2012-12-26 14:55:00,54.42,54.5,54.42,54.47,8500.0,44.0263,44.091,44.0263,44.0667,8500.0
2012-12-26 15:00:00,54.46,54.48,54.45,54.47,7300.0,44.0587,44.0748,44.0506,44.0667,7300.0
2012-12-26 15:05:00,54.47,54.49,54.45,54.45,13000.0,44.0667,44.0829,44.0506,44.0506,13000.0
2012-12-26 15:10:00,54.45,54.5,54.45,54.48,6700.0,44.0506,44.091,44.0506,44.0748,6700.0
2012-12-26 15:15:00,54.48,54.51,54.45,54.45,13600.0,44.0748,44.0991,44.0506,44.0506,13600.0
2012-12-26 15:20:00,54.45,54.47,54.42,54.43,12500.0,44.0506,44.0667,44.0263,44.0344,12500.0
2012-12-26 15:25:00,54.44,54.5,54.44,54.47,13400.0,44.0425,44.091,44.0425,44.0667,13400.0
2012-12-26 15:30:00,54.46,54.47,54.44,54.44,12900.0,44.0587,44.0667,44.0425,44.0425,12900.0
2012-12-26 15:35:00,54.45,54.46,54.43,54.45,27500.0,44.0506,44.0587,44.0344,44.0506,27500.0
2012-12-26 15:40:00,54.45,54.46,54.44,54.45,23400.0,44.0506,44.0587,44.0425,44.0506,23400.0
2012-12-26 15:45:00,54.44,54.45,54.4,54.41,29400.0,44.0425,44.0506,44.0101,44.0182,29400.0
2012-12-26 15:50:00,54.41,54.41,54.36,54.41,26300.0,44.0182,44.0182,43.9778,44.0182,26300.0
2012-12-26 15:55:00,54.4,54.41,54.34,54.35,39300.0,44.0101,44.0182,43.9616,43.9697,39300.0
2012-12-27 09:30:00,54.22,54.27,54.14,54.25,25300.0,43.8645,43.9049,43.7998,43.8888,25300.0
2012-12-27 09:35:00,54.25,54.43,54.24,54.39,11400.0,43.8888,44.0344,43.8807,44.002,11400.0
2012-12-27 09:40:00,54.37,54.56,54.36,54.45,22100.0,43.9858,44.1396,43.9778,44.0506,22100.0
2012-12-27 09:45:00,54.47,54.69,54.47,54.68,14000.0,44.0667,44.2447,44.0667,44.2366,14000.0
2012-12-27 09:50:00,54.66,54.74,54.64,54.72,12200.0,44.2205,44.2852,44.2043,44.269,12200.0
2012-12-27 09:55:00,54.74,54.8,54.73,54.75,11800.0,44.2852,44.3337,44.2771,44.2933,11800.0
2012-12-27 10:00:00,54.75,54.75,54.7,54.7,9200.0,44.2933,44.2933,44.2528,44.2528,9200.0
2012-12-27 10:05:00,54.69,54.71,54.63,54.69,20600.0,44.2447,44.2609,44.1962,44.2447,20600.0
2012-12-27 10:10:00,54.7,54.74,54.66,54.68,14700.0,44.2528,44.2852,44.2205,44.2366,14700.0
2012-12-27 10:15:00,54.68,54.68,54.48,54.5,23600.0,44.2366,44.2366,44.0748,44.091,23600.0
2012-12-27 10:20:00,54.44,54.48,54.33,54.44,34300.0,44.0425,44.0748,43.9535,44.0425,34300.0
2012-12-27 10:25:00,54.44,54.47,54.35,54.41,17400.0,44.0425,44.0667,43.9697,44.0182,17400.0
2012-12-27 10:30:00,54.39,54.45,54.33,54.45,15900.0,44.002,44.0506,43.9535,44.0506,15900.0
2012-12-27 10:35:00,54.44,54.45,54.38,54.41,17500.0,44.0425,44.0506,43.9939,44.0182,17500.0
2012-12-27 10:40:00,54.42,54.45,54.37,54.45,7500.0,44.0263,44.0506,43.9858,44.0506,7500.0
2012-12-27 10:45:00,54.44,54.5,54.44,54.49,7700.0,44.0425,44.091,44.0425,44.0829,7700.0
2012-12-27 10:50:00,54.5,54.6,54.49,54.59,31600.0,44.091,44.1719,44.0829,44.1638,31600.0
2012-12-27 10:55:00,54.59,54.65,54.54,54.63,29100.0,44.1638,44.2124,44.1234,44.1962,29100.0
2012-12-27 11:00:00,54.62,54.76,54.62,54.75,47700.0,44.1881,44.3014,44.1881,44.2933,47700.0
2012-12-27 11:05:00,54.75,54.76,54.57,54.58,21000.0,44.2933,44.3014,44.1476,44.1557,21000.0
2012-12-27 11:10:00,54.57,54.58,54.5,54.52,16000.0,44.1476,44.1557,44.091,44.1072,16000.0
2012-12-27 11:15:00,54.52,54.52,54.47,54.47,6500.0,44.1072,44.1072,44.0667,44.0667,6500.0
2012-12-27 11:20:00,54.47,54.49,54.47,54.48,9800.0,44.0667,44.0829,44.0667,44.0748,9800.0
2012-12-27 11:25:00,54.48,54.54,54.46,54.48,10800.0,44.0748,44.1234,44.0587,44.0748,10800.0
2012-12-27 11:30:00,54.48,54.53,54.48,54.52,12700.0,44.0748,44.1153,44.0748,44.1072,12700.0
2012-12-27 11:35:00,54.51,54.52,54.44,54.46,26900.0,44.0991,44.1072,44.0425,44.0587,26900.0
2012-12-27 11:40:00,54.47,54.5,54.47,54.49,9900.0,44.0667,44.091,44.0667,44.0829,9900.0
2012-12-27 11:45:00,54.47,54.5,54.39,54.41,10700.0,44.0667,44.091,44.002,44.0182,10700.0
2012-12-27 11:50:00,54.4,54.42,54.39,54.41,3200.0,44.0101,44.0263,44.002,44.0182,3200.0
2012-12-27 11:55:00,54.4,54.4,54.33,54.39,13900.0,44.0101,44.0101,43.9535,44.002,13900.0
2012-12-27 12:00:00,54.39,54.39,54.29,54.3,7000.0,44.002,44.002,43.9211,43.9292,7000.0
2012-12-27 12:05:00,54.3,54.32,54.27,54.31,8800.0,43.9292,43.9454,43.9049,43.9373,8800.0
2012-12-27 12:10:00,54.32,54.36,54.32,54.36,7500.0,43.9454,43.9778,43.9454,43.9778,7500.0
2012-12-27 12:15:00,54.37,54.38,54.35,54.38,7200.0,43.9858,43.9939,43.9697,43.9939,7200.0
2012-12-27 12:20:00,54.38,54.38,54.36,54.36,6500.0,43.9939,43.9939,43.9778,43.9778,6500.0
2012-12-27 12:25:00,54.34,54.37,54.34,54.36,4800.0,43.9616,43.9858,43.9616,43.9778,4800.0
2012-12-27 12:30:00,54.35,54.35,54.26,54.28,11000.0,43.9697,43.9697,43.8969,43.913,11000.0
2012-12-27 12:35:00,54.28,54.3,54.24,54.28,9800.0,43.913,43.9292,43.8807,43.913,9800.0
2012-12-27 12:40:00,54.29,54.32,54.25,54.25,5200.0,43.9211,43.9454,43.8888,43.8888,5200.0
2012-12-27 12:45:00,54.25,54.27,54.23,54.24,11500.0,43.8888,43.9049,43.8726,43.8807,11500.0
2012-12-27 12:50:00,54.23,54.24,54.17,54.24,17600.0,43.8726,43.8807,43.824,43.8807,17600.0
2012-12-27 12:55:00,54.24,54.32,54.23,54.32,9400.0,43.8807,43.9454,43.8726,43.9454,9400.0
2012-12-27 13:00:00,54.31,54.38,54.31,54.37,5500.0,43.9373,43.9939,43.9373,43.9858,5500.0
2012-12-27 13:05:00,54.37,54.4,54.35,54.39,4900.0,43.9858,44.0101,43.9697,44.002,4900.0
2012-12-27 13:10:00,54.39,54.48,54.39,54.47,8100.0,44.002,44.0748,44.002,44.0667,8100.0
2012-12-27 13:15:00,54.46,54.52,54.46,54.5,4800.0,44.0587,44.1072,44.0587,44.091,4800.0
2012-12-27 13:20:00,54.48,54.5,54.43,54.45,10800.0,44.0748,44.091,44.0344,44.0506,10800.0
2012-12-27 13:25:00,54.46,54.48,54.45,54.45,8000.0,44.0587,44.0748,44.0506,44.0506,8000.0
2012-12-27 13:30:00,54.46,54.47,54.43,54.45,5700.0,44.0587,44.0667,44.0344,44.0506,5700.0
2012-12-27 13:35:00,54.44,54.47,54.43,54.46,11200.0,44.0425,44.0667,44.0344,44.0587,11200.0
2012-12-27 13:40:00,54.47,54.48,54.43,54.45,12400.0,44.0667,44.0748,44.0344,44.0506,12400.0
2012-12-27 13:45:00,54.46,54.47,54.42,54.47,12700.0,44.0587,44.0667,44.0263,44.0667,12700.0
2012-12-27 13:50:00,54.46,54.48,54.45,54.46,6900.0,44.0587,44.0748,44.0506,44.0587,6900.0
2012-12-27 13:55:00,54.47,54.47,54.43,54.45,12800.0,44.0667,44.0667,44.0344,44.0506,12800.0
2012-12-27 14:00:00,54.45,54.48,54.45,54.48,12500.0,44.0506,44.0748,44.0506,44.0748,12500.0
2012-12-27 14:05:00,54.47,54.47,54.43,54.43,8900.0,44.0667,44.0667,44.0344,44.0344,8900.0
2012-12-27 14:10:00,54.42,54.45,54.42,54.43,5700.0,44.0263,44.0506,44.0263,44.0344,5700.0
2012-12-27 14:15:00,54.43,54.47,54.41,54.45,13500.0,44.0344,44.0667,44.0182,44.0506,13500.0
2012-12-27 14:20:00,54.46,54.48,54.42,54.43,10600.0,44.0587,44.0748,44.0263,44.0344,10600.0
2012-12-27 14:25:00,54.42,54.42,54.34,54.34,5400.0,44.0263,44.0263,43.9616,43.9616,5400.0
2012-12-27 14:30:00,54.33,54.37,54.31,54.33,9900.0,43.9535,43.9858,43.9373,43.9535,9900.0
2012-12-27 14:35:00,54.34,54.37,54.33,54.35,7500.0,43.9616,43.9858,43.9535,43.9697,7500.0
2012-12-27 14:40:00,54.35,54.45,54.31,54.45,15900.0,43.9697,44.0506,43.9373,44.0506,15900.0
2012-12-27 14:45:00,54.47,54.69,54.47,54.6,34700.0,44.0667,44.2447,44.0667,44.1719,34700.0
2012-12-27 14:50:00,54.59,54.65,54.53,54.55,33500.0,44.1638,44.2124,44.1153,44.1315,33500.0
2012-12-27 14:55:00,54.55,54.69,54.53,54.69,29900.0,44.1315,44.2447,44.1153,44.2447,29900.0
2012-12-27 15:00:00,54.69,54.74,54.68,54.72,29000.0,44.2447,44.2852,44.2366,44.269,29000.0
2012-12-27 15:05:00,54.73,54.83,54.72,54.82,30100.0,44.2771,44.358,44.269,44.3499,30100.0
2012-12-27 15:10:00,54.83,54.83,54.76,54.77,9900.0,44.358,44.358,44.3014,44.3095,9900.0
2012-12-27 15:15:00,54.77,54.83,54.76,54.78,30300.0,44.3095,44.358,44.3014,44.3175,30300.0
2012-12-27 15:20:00,54.79,54.9,54.79,54.86,36100.0,44.3256,44.4146,44.3256,44.3823,36100.0
2012-12-27 15:25:00,54.86,54.88,54.82,54.83,15600.0,44.3823,44.3984,44.3499,44.358,15600.0
2012-12-27 15:30:00,54.82,54.9,54.81,54.89,17400.0,44.3499,44.4146,44.3418,44.4065,17400.0
2012-12-27 15:35:00,54.9,54.92,54.89,54.9,19600.0,44.4146,44.4308,44.4065,44.4146,19600.0
2012-12-27 15:40:00,54.89,54.99,54.89,54.99,50000.0,44.4065,44.4874,44.4065,44.4874,50000.0
2012-12-27 15:45:00,54.97,54.98,54.9,54.9,26400.0,44.4713,44.4793,44.4146,44.4146,26400.0
2012-12-27 15:50:00,54.91,54.95,54.87,54.9,30800.0,44.4227,44.4551,44.3904,44.4146,30800.0
2012-12-27 15:55:00,54.9,55.0,54.86,54.88,70900.0,44.4146,44.4955,44.3823,44.3984,70900.0
2012-12-28 09:30:00,54.38,54.53,54.35,54.48,34400.0,43.9939,44.1153,43.9697,44.0748,34400.0
2012-12-28 09:35:00,54.48,54.48,54.39,54.39,18700.0,44.0748,44.0748,44.002,44.002,18700.0
2012-12-28 09:40:00,54.35,54.43,54.3,54.34,15600.0,43.9697,44.0344,43.9292,43.9616,15600.0
2012-12-28 09:45:00,54.34,54.35,54.18,54.22,17600.0,43.9616,43.9697,43.8321,43.8645,17600.0
2012-12-28 09:50:00,54.21,54.33,54.2,54.31,16600.0,43.8564,43.9535,43.8483,43.9373,16600.0
2012-12-28 09:55:00,54.3,54.35,54.27,54.3,15600.0,43.9292,43.9697,43.9049,43.9292,15600.0
2012-12-28 10:00:00,54.33,54.43,54.3,54.43,15000.0,43.9535,44.0344,43.9292,44.0344,15000.0
2012-12-28 10:05:00,54.43,54.5,54.38,54.38,40600.0,44.0344,44.091,43.9939,43.9939,40600.0
2012-12-28 10:10:00,54.38,54.42,54.27,54.34,15300.0,43.9939,44.0263,43.9049,43.9616,15300.0
2012-12-28 10:15:00,54.34,54.39,54.33,54.39,8800.0,43.9616,44.002,43.9535,44.002,8800.0
2012-12-28 10:20:00,54.41,54.43,54.33,54.37,10100.0,44.0182,44.0344,43.9535,43.9858,10100.0
2012-12-28 10:25:00,54.37,54.4,54.34,54.37,7900.0,43.9858,44.0101,43.9616,43.9858,7900.0
2012-12-28 10:30:00,54.38,54.46,54.37,54.43,11200.0,43.9939,44.0587,43.9858,44.0344,11200.0
2012-12-28 10:35:00,54.41,54.42,54.38,54.39,10000.0,44.0182,44.0263,43.9939,44.002,10000.0
2012-12-28 10:40:00,54.38,54.6,54.37,54.53,18000.0,43.9939,44.1719,43.9858,44.1153,18000.0
2012-12-28 10:45:00,54.55,54.67,54.55,54.59,10100.0,44.1315,44.2285,44.1315,44.1638,10100.0
2012-12-28 10:50:00,54.59,54.62,54.54,54.57,8100.0,44.1638,44.1881,44.1234,44.1476,8100.0
2012-12-28 10:55:00,54.58,54.61,54.54,54.55,6700.0,44.1557,44.18,44.1234,44.1315,6700.0
2012-12-28 11:00:00,54.55,54.59,54.54,54.56,8200.0,44.1315,44.1638,44.1234,44.1396,8200.0
2012-12-28 11:05:00,54.56,54.58,54.46,54.46,6700.0,44.1396,44.1557,44.0587,44.0587,6700.0
2012-12-28 11:10:00,54.46,54.51,54.43,54.46,11900.0,44.0587,44.0991,44.0344,44.0587,11900.0
2012-12-28 11:15:00,54.47,54.52,54.46,54.52,8200.0,44.0667,44.1072,44.0587,44.1072,8200.0
2012-12-28 11:20:00,54.52,54.52,54.41,54.44,10500.0,44.1072,44.1072,44.0182,44.0425,10500.0
2012-12-28 11:25:00,54.45,54.47,54.43,54.45,5300.0,44.0506,44.0667,44.0344,44.0506,5300.0
2012-12-28 11:30:00,54.43,54.47,54.43,54.46,6800.0,44.0344,44.0667,44.0344,44.0587,6800.0
2012-12-28 11:35:00,54.47,54.55,54.44,54.5,13500.0,44.0667,44.1315,44.0425,44.091,13500.0
2012-12-28 11:40:00,54.5,54.56,54.49,54.52,6700.0,44.091,44.1396,44.0829,44.1072,6700.0
2012-12-28 11:45:00,54.52,54.56,54.51,54.53,15800.0,44.1072,44.1396,44.0991,44.1153,15800.0
2012-12-28 11:50:00,54.54,54.55,54.53,54.55,4800.0,44.1234,44.1315,44.1153,44.1315,4800.0
2012-12-28 11:55:00,54.56,54.56,54.52,54.53,3300.0,44.1396,44.1396,44.1072,44.1153,3300.0
2012-12-28 12:00:00,54.53,54.58,54.53,54.56,10500.0,44.1153,44.1557,44.1153,44.1396,10500.0
2012-12-28 12:05:00,54.55,54.55,54.5,54.51,5600.0,44.1315,44.1315,44.091,44.0991,5600.0
2012-12-28 12:10:00,54.51,54.6,54.49,54.6,8700.0,44.0991,44.1719,44.0829,44.1719,8700.0
2012-12-28 12:15:00,54.6,54.61,54.55,54.57,6100.0,44.1719,44.18,44.1315,44.1476,6100.0
2012-12-28 12:20:00,54.58,54.6,54.53,54.55,4700.0,44.1557,44.1719,44.1153,44.1315,4700.0
2012-12-28 12:25:00,54.55,54.56,54.54,54.56,5700.0,44.1315,44.1396,44.1234,44.1396,5700.0
2012-12-28 12:30:00,54.56,54.59,54.56,54.59,4100.0,44.1396,44.1638,44.1396,44.1638,4100.0
2012-12-28 12:35:00,54.59,54.6,54.57,54.6,5800.0,44.1638,44.1719,44.1476,44.1719,5800.0
2012-12-28 12:40:00,54.59,54.6,54.55,54.56,7600.0,44.1638,44.1719,44.1315,44.1396,7600.0
2012-12-28 12:45:00,54.56,54.59,54.53,54.58,5300.0,44.1396,44.1638,44.1153,44.1557,5300.0
2012-12-28 12:50:00,54.57,54.59,54.54,54.54,4900.0,44.1476,44.1638,44.1234,44.1234,4900.0
2012-12-28 12:55:00,54.56,54.58,54.52,54.57,8900.0,44.1396,44.1557,44.1072,44.1476,8900.0
2012-12-28 13:00:00,54.56,54.6,54.53,54.58,8400.0,44.1396,44.1719,44.1153,44.1557,8400.0
2012-12-28 13:05:00,54.58,54.6,54.54,54.56,6700.0,44.1557,44.1719,44.1234,44.1396,6700.0
2012-12-28 13:10:00,54.55,54.59,54.55,54.58,9500.0,44.1315,44.1638,44.1315,44.1557,9500.0
2012-12-28 13:15:00,54.58,54.62,54.58,54.61,13200.0,44.1557,44.1881,44.1557,44.18,13200.0
2012-12-28 13:20:00,54.61,54.62,54.57,54.59,3900.0,44.18,44.1881,44.1476,44.1638,3900.0
2012-12-28 13:25:00,54.59,54.6,54.54,54.58,13300.0,44.1638,44.1719,44.1234,44.1557,13300.0
2012-12-28 13:30:00,54.59,54.59,54.53,54.56,4800.0,44.1638,44.1638,44.1153,44.1396,4800.0
2012-12-28 13:35:00,54.56,54.57,54.52,54.52,4000.0,44.1396,44.1476,44.1072,44.1072,4000.0
2012-12-28 13:40:00,54.52,54.6,54.52,54.59,11200.0,44.1072,44.1719,44.1072,44.1638,11200.0
2012-12-28 13:45:00,54.59,54.61,54.59,54.59,5800.0,44.1638,44.18,44.1638,44.1638,5800.0
2012-12-28 13:50:00,54.6,54.62,54.6,54.61,3900.0,44.1719,44.1881,44.1719,44.18,3900.0
2012-12-28 13:55:00,54.62,54.63,54.59,54.62,9100.0,44.1881,44.1962,44.1638,44.1881,9100.0
2012-12-28 14:00:00,54.62,54.62,54.58,54.59,5900.0,44.1881,44.1881,44.1557,44.1638,5900.0
2012-12-28 14:05:00,54.58,54.59,54.53,54.58,9800.0,44.1557,44.1638,44.1153,44.1557,9800.0
2012-12-28 14:10:00,54.57,54.58,54.55,54.56,6400.0,44.1476,44.1557,44.1315,44.1396,6400.0
2012-12-28 14:15:00,54.55,54.55,54.5,54.5,22500.0,44.1315,44.1315,44.091,44.091,22500.0
2012-12-28 14:20:00,54.5,54.5,54.44,54.45,68800.0,44.091,44.091,44.0425,44.0506,68800.0
2012-12-28 14:25:00,54.45,54.45,54.38,54.41,10800.0,44.0506,44.0506,43.9939,44.0182,10800.0
2012-12-28 14:30:00,54.41,54.45,54.37,54.37,7100.0,44.0182,44.0506,43.9858,43.9858,7100.0
2012-12-28 14:35:00,54.38,54.4,54.37,54.39,7300.0,43.9939,44.0101,43.9858,44.002,7300.0
2012-12-28 14:40:00,54.39,54.42,54.38,54.41,8100.0,44.002,44.0263,43.9939,44.0182,8100.0
2012-12-28 14:45:00,54.42,54.43,54.41,54.41,7300.0,44.0263,44.0344,44.0182,44.0182,7300.0
2012-12-28 14:50:00,54.41,54.42,54.41,54.41,6300.0,44.0182,44.0263,44.0182,44.0182,6300.0
2012-12-28 14:55:00,54.41,54.42,54.41,54.42,4400.0,44.0182,44.0263,44.0182,44.0263,4400.0
2012-12-28 15:00:00,54.42,54.44,54.41,54.42,14400.0,44.0263,44.0425,44.0182,44.0263,14400.0
2012-12-28 15:05:00,54.42,54.44,54.42,54.44,8300.0,44.0263,44.0425,44.0263,44.0425,8300.0
2012-12-28 15:10:00,54.43,54.44,54.38,54.39,17200.0,44.0344,44.0425,43.9939,44.002,17200.0
2012-12-28 15:15:00,54.39,54.44,54.39,54.41,34600.0,44.002,44.0425,44.002,44.0182,34600.0
2012-12-28 15:20:00,54.41,54.49,54.41,54.49,34200.0,44.0182,44.0829,44.0182,44.0829,34200.0
2012-12-28 15:25:00,54.49,54.5,54.43,54.43,20600.0,44.0829,44.091,44.0344,44.0344,20600.0
2012-12-28 15:30:00,54.44,54.47,54.42,54.43,10700.0,44.0425,44.0667,44.0263,44.0344,10700.0
2012-12-28 15:35:00,54.43,54.44,54.17,54.21,53600.0,44.0344,44.0425,43.824,43.8564,53600.0
2012-12-28 15:40:00,54.2,54.3,54.2,54.22,27200.0,43.8483,43.9292,43.8483,43.8645,27200.0
2012-12-28 15:45:00,54.22,54.22,54.07,54.12,42400.0,43.8645,43.8645,43.7431,43.7836,42400.0
2012-12-28 15:50:00,54.12,54.17,54.06,54.16,38700.0,43.7836,43.824,43.7351,43.816,38700.0
2012-12-28 15:55:00,54.15,54.19,54.08,54.09,57800.0,43.8079,43.8402,43.7512,43.7593,57800.0
2012-12-31 09:30:00,53.93,54.05,53.85,53.98,37300.0,43.6299,43.727,43.5652,43.6703,37300.0
2012-12-31 09:35:00,53.99,54.18,53.95,54.18,33100.0,43.6784,43.8321,43.6461,43.8321,33100.0
2012-12-31 09:40:00,54.22,54.48,54.22,54.44,25300.0,43.8645,44.0748,43.8645,44.0425,25300.0
2012-12-31 09:45:00,54.44,54.47,54.2,54.27,33800.0,44.0425,44.0667,43.8483,43.9049,33800.0
2012-12-31 09:50:00,54.24,54.54,54.24,54.49,19500.0,43.8807,44.1234,43.8807,44.0829,19500.0
2012-12-31 09:55:00,54.5,54.67,54.47,54.59,34700.0,44.091,44.2285,44.0667,44.1638,34700.0
2012-12-31 10:00:00,54.57,54.64,54.52,54.63,25400.0,44.1476,44.2043,44.1072,44.1962,25400.0
2012-12-31 10:05:00,54.64,54.85,54.64,54.8,37800.0,44.2043,44.3742,44.2043,44.3337,37800.0
2012-12-31 10:10:00,54.81,54.85,54.71,54.74,22200.0,44.3418,44.3742,44.2609,44.2852,22200.0
2012-12-31 10:15:00,54.73,54.83,54.73,54.79,18800.0,44.2771,44.358,44.2771,44.3256,18800.0
2012-12-31 10:20:00,54.79,54.86,54.79,54.86,26800.0,44.3256,44.3823,44.3256,44.3823,26800.0
2012-12-31 10:25:00,54.85,55.02,54.82,54.87,43200.0,44.3742,44.5117,44.3499,44.3904,43200.0
2012-12-31 10:30:00,54.86,55.0,54.86,54.98,42600.0,44.3823,44.4955,44.3823,44.4793,42600.0
2012-12-31 10:35:00,54.99,55.09,54.92,55.07,29900.0,44.4874,44.5683,44.4308,44.5522,29900.0
2012-12-31 10:40:00,55.06,55.13,54.97,54.97,33800.0,44.5441,44.6007,44.4713,44.4713,33800.0
2012-12-31 10:45:00,54.98,55.02,54.86,54.88,17900.0,44.4793,44.5117,44.3823,44.3984,17900.0
2012-12-31 10:50:00,54.88,54.92,54.83,54.88,18700.0,44.3984,44.4308,44.358,44.3984,18700.0
2012-12-31 10:55:00,54.89,54.91,54.84,54.87,11000.0,44.4065,44.4227,44.3661,44.3904,11000.0
2012-12-31 11:00:00,54.87,55.0,54.87,55.0,25700.0,44.3904,44.4955,44.3904,44.4955,25700.0
2012-12-31 11:05:00,54.98,54.98,54.86,54.93,12100.0,44.4793,44.4793,44.3823,44.4389,12100.0
2012-12-31 11:10:00,54.94,55.0,54.94,54.99,61300.0,44.447,44.4955,44.447,44.4874,61300.0
2012-12-31 11:15:00,54.98,55.0,54.95,54.99,19000.0,44.4793,44.4955,44.4551,44.4874,19000.0
2012-12-31 11:20:00,54.99,55.04,54.99,55.01,29100.0,44.4874,44.5279,44.4874,44.5036,29100.0
2012-12-31 11:25:00,55.02,55.06,55.01,55.01,19300.0,44.5117,44.5441,44.5036,44.5036,19300.0
2012-12-31 11:30:00,55.02,55.03,54.97,55.0,19000.0,44.5117,44.5198,44.4713,44.4955,19000.0
2012-12-31 11:35:00,55.01,55.04,54.98,55.02,19400.0,44.5036,44.5279,44.4793,44.5117,19400.0
2012-12-31 11:40:00,55.01,55.05,55.01,55.03,16100.0,44.5036,44.536,44.5036,44.5198,16100.0
2012-12-31 11:45:00,55.02,55.07,55.02,55.06,21700.0,44.5117,44.5522,44.5117,44.5441,21700.0
2012-12-31 11:50:00,55.05,55.09,55.05,55.06,18500.0,44.536,44.5683,44.536,44.5441,18500.0
2012-12-31 11:55:00,55.07,55.1,55.05,55.09,17800.0,44.5522,44.5764,44.536,44.5683,17800.0
2012-12-31 12:00:00,55.09,55.15,55.08,55.15,29300.0,44.5683,44.6169,44.5602,44.6169,29300.0
2012-12-31 12:05:00,55.15,55.17,55.12,55.15,21700.0,44.6169,44.6331,44.5926,44.6169,21700.0
2012-12-31 12:10:00,55.15,55.16,55.12,55.15,7800.0,44.6169,44.625,44.5926,44.6169,7800.0
2012-12-31 12:15:00,55.15,55.15,55.11,55.13,10800.0,44.6169,44.6169,44.5845,44.6007,10800.0
2012-12-31 12:20:00,55.12,55.15,55.09,55.15,8800.0,44.5926,44.6169,44.5683,44.6169,8800.0
2012-12-31 12:25:00,55.15,55.15,55.13,55.13,10400.0,44.6169,44.6169,44.6007,44.6007,10400.0
2012-12-31 12:30:00,55.14,55.16,55.12,55.12,13800.0,44.6088,44.625,44.5926,44.5926,13800.0
2012-12-31 12:35:00,55.12,55.18,55.12,55.17,12600.0,44.5926,44.6411,44.5926,44.6331,12600.0
2012-12-31 12:40:00,55.16,55.35,55.16,55.26,35700.0,44.625,44.7787,44.625,44.7059,35700.0
2012-12-31 12:45:00,55.26,55.44,55.26,55.39,18000.0,44.7059,44.8515,44.7059,44.811,18000.0
2012-12-31 12:50:00,55.37,55.39,55.33,55.33,19500.0,44.7949,44.811,44.7625,44.7625,19500.0
2012-12-31 12:55:00,55.33,55.37,55.26,55.33,12900.0,44.7625,44.7949,44.7059,44.7625,12900.0
2012-12-31 13:00:00,55.33,55.46,55.33,55.46,39700.0,44.7625,44.8677,44.7625,44.8677,39700.0
2012-12-31 13:05:00,55.45,55.46,55.4,55.46,44800.0,44.8596,44.8677,44.8191,44.8677,44800.0
2012-12-31 13:10:00,55.46,55.53,55.44,55.53,32100.0,44.8677,44.9243,44.8515,44.9243,32100.0
2012-12-31 13:15:00,55.53,55.55,55.45,55.45,16200.0,44.9243,44.9405,44.8596,44.8596,16200.0
2012-12-31 13:20:00,55.46,55.55,55.44,55.54,9400.0,44.8677,44.9405,44.8515,44.9324,9400.0
2012-12-31 13:25:00,55.54,55.54,55.5,55.5,8700.0,44.9324,44.9324,44.9,44.9,8700.0
2012-12-31 13:30:00,55.51,55.51,55.47,55.49,9800.0,44.9081,44.9081,44.8758,44.8919,9800.0
2012-12-31 13:35:00,55.49,55.53,55.49,55.51,9300.0,44.8919,44.9243,44.8919,44.9081,9300.0
2012-12-31 13:40:00,55.51,55.55,55.48,55.48,11300.0,44.9081,44.9405,44.8838,44.8838,11300.0
2012-12-31 13:45:00,55.48,55.62,55.24,55.3,36500.0,44.8838,44.9971,44.6897,44.7382,36500.0
2012-12-31 13:50:00,55.32,55.35,55.24,55.35,38800.0,44.7544,44.7787,44.6897,44.7787,38800.0
2012-12-31 13:55:00,55.32,55.35,55.29,55.29,41000.0,44.7544,44.7787,44.7301,44.7301,41000.0
2012-12-31 14:00:00,55.3,55.35,55.28,55.32,16200.0,44.7382,44.7787,44.722,44.7544,16200.0
2012-12-31 14:05:00,55.32,55.4,55.32,55.39,15700.0,44.7544,44.8191,44.7544,44.811,15700.0
2012-12-31 14:10:00,55.39,55.41,55.33,55.36,12600.0,44.811,44.8272,44.7625,44.7868,12600.0
2012-12-31 14:15:00,55.35,55.44,55.35,55.41,9300.0,44.7787,44.8515,44.7787,44.8272,9300.0
2012-12-31 14:20:00,55.41,55.47,55.41,55.47,11100.0,44.8272,44.8758,44.8272,44.8758,11100.0
2012-12-31 14:25:00,55.46,55.47,55.43,55.45,10800.0,44.8677,44.8758,44.8434,44.8596,10800.0
2012-12-31 14:30:00,55.45,55.54,55.44,55.44,21800.0,44.8596,44.9324,44.8515,44.8515,21800.0
2012-12-31 14:35:00,55.43,55.43,55.38,55.4,15000.0,44.8434,44.8434,44.8029,44.8191,15000.0
2012-12-31 14:40:00,55.4,55.51,55.38,55.45,18000.0,44.8191,44.9081,44.8029,44.8596,18000.0
2012-12-31 14:45:00,55.44,55.56,55.43,55.54,21700.0,44.8515,44.9486,44.8434,44.9324,21700.0
2012-12-31 14:50:00,55.51,55.58,55.49,55.52,15000.0,44.9081,44.9647,44.8919,44.9162,15000.0
2012-12-31 14:55:00,55.53,55.73,55.53,55.68,24100.0,44.9243,45.0861,44.9243,45.0456,24100.0
2012-12-31 15:00:00,55.67,55.77,55.66,55.7,29100.0,45.0376,45.1185,45.0295,45.0618,29100.0
2012-12-31 15:05:00,55.68,55.69,55.63,55.63,14900.0,45.0456,45.0537,45.0052,45.0052,14900.0
2012-12-31 15:10:00,55.63,55.63,55.47,55.5,37000.0,45.0052,45.0052,44.8758,44.9,37000.0
2012-12-31 15:15:00,55.5,55.55,55.47,55.47,19700.0,44.9,44.9405,44.8758,44.8758,19700.0
2012-12-31 15:20:00,55.48,55.58,55.48,55.54,33300.0,44.8838,44.9647,44.8838,44.9324,33300.0
2012-12-31 15:25:00,55.55,55.59,55.38,55.41,41200.0,44.9405,44.9728,44.8029,44.8272,41200.0
2012-12-31 15:30:00,55.42,55.48,55.41,55.46,24600.0,44.8353,44.8838,44.8272,44.8677,24600.0
2012-12-31 15:35:00,55.46,55.53,55.46,55.5,20000.0,44.8677,44.9243,44.8677,44.9,20000.0
2012-12-31 15:40:00,55.51,55.53,55.47,55.49,23800.0,44.9081,44.9243,44.8758,44.8919,23800.0
2012-12-31 15:45:00,55.49,55.58,55.48,55.58,48800.0,44.8919,44.9647,44.8838,44.9647,48800.0
2012-12-31 15:50:00,55.58,55.68,55.54,55.57,57300.0,44.9647,45.0456,44.9324,44.9567,57300.0
2012-12-31 15:55:00,55.58,55.7,55.56,55.69,124400.0,44.9647,45.0618,44.9486,45.0537,124400.0
2013-01-02 09:30:00,56.14,56.35,56.0,56.21,80100.0,45.4178,45.5877,45.3045,45.4744,80100.0
2013-01-02 09:35:00,56.2,56.5,56.2,56.43,29600.0,45.4663,45.709,45.4663,45.6524,29600.0
2013-01-02 09:40:00,56.46,56.5,56.32,56.37,27900.0,45.6767,45.709,45.5634,45.6039,27900.0
2013-01-02 09:45:00,56.37,56.49,56.32,56.49,19200.0,45.6039,45.7009,45.5634,45.7009,19200.0
2013-01-02 09:50:00,56.49,56.65,56.48,56.64,20400.0,45.7009,45.8304,45.6929,45.8223,20400.0
2013-01-02 09:55:00,56.62,56.63,56.47,56.55,16000.0,45.8061,45.8142,45.6848,45.7495,16000.0
2013-01-02 10:00:00,56.57,56.59,56.47,56.52,26200.0,45.7657,45.7818,45.6848,45.7252,26200.0
2013-01-02 10:05:00,56.54,56.54,56.37,56.45,35700.0,45.7414,45.7414,45.6039,45.6686,35700.0
2013-01-02 10:10:00,56.46,56.58,56.44,56.48,27800.0,45.6767,45.7738,45.6605,45.6929,27800.0
2013-01-02 10:15:00,56.48,56.5,56.43,56.43,19200.0,45.6929,45.709,45.6524,45.6524,19200.0
2013-01-02 10:20:00,56.44,56.51,56.31,56.31,38800.0,45.6605,45.7171,45.5553,45.5553,38800.0
2013-01-02 10:25:00,56.33,56.35,56.31,56.33,32900.0,45.5715,45.5877,45.5553,45.5715,32900.0
2013-01-02 10:30:00,56.32,56.34,56.23,56.31,17700.0,45.5634,45.5796,45.4906,45.5553,17700.0
2013-01-02 10:35:00,56.32,56.33,56.15,56.18,19400.0,45.5634,45.5715,45.4259,45.4502,19400.0
2013-01-02 10:40:00,56.19,56.25,56.15,56.22,27900.0,45.4582,45.5068,45.4259,45.4825,27900.0
2013-01-02 10:45:00,56.23,56.24,56.1,56.12,20500.0,45.4906,45.4987,45.3854,45.4016,20500.0
2013-01-02 10:50:00,56.13,56.13,56.0,56.0,35300.0,45.4097,45.4097,45.3045,45.3045,35300.0
2013-01-02 10:55:00,56.01,56.01,55.95,55.99,26000.0,45.3126,45.3126,45.2641,45.2964,26000.0
2013-01-02 11:00:00,56.0,56.0,55.95,55.95,23800.0,45.3045,45.3045,45.2641,45.2641,23800.0
2013-01-02 11:05:00,55.96,55.97,55.89,55.9,12300.0,45.2722,45.2803,45.2155,45.2236,12300.0
2013-01-02 11:10:00,55.89,55.93,55.84,55.87,17300.0,45.2155,45.2479,45.1751,45.1994,17300.0
2013-01-02 11:15:00,55.86,55.87,55.81,55.84,16600.0,45.1913,45.1994,45.1508,45.1751,16600.0
2013-01-02 11:20:00,55.84,55.85,55.81,55.81,11300.0,45.1751,45.1832,45.1508,45.1508,11300.0
2013-01-02 11:25:00,55.8,55.9,55.77,55.89,20300.0,45.1427,45.2236,45.1185,45.2155,20300.0
2013-01-02 11:30:00,55.88,55.88,55.81,55.83,23300.0,45.2075,45.2075,45.1508,45.167,23300.0
2013-01-02 11:35:00,55.82,55.85,55.79,55.8,16500.0,45.1589,45.1832,45.1346,45.1427,16500.0
2013-01-02 11:40:00,55.8,55.83,55.8,55.8,8000.0,45.1427,45.167,45.1427,45.1427,8000.0
2013-01-02 11:45:00,55.81,55.84,55.78,55.78,23800.0,45.1508,45.1751,45.1266,45.1266,23800.0
2013-01-02 11:50:00,55.79,55.8,55.77,55.79,10500.0,45.1346,45.1427,45.1185,45.1346,10500.0
2013-01-02 11:55:00,55.78,55.79,55.75,55.78,15700.0,45.1266,45.1346,45.1023,45.1266,15700.0
2013-01-02 12:00:00,55.79,55.8,55.73,55.74,29900.0,45.1346,45.1427,45.0861,45.0942,29900.0
2013-01-02 12:05:00,55.74,55.75,55.73,55.74,13300.0,45.0942,45.1023,45.0861,45.0942,13300.0
2013-01-02 12:10:00,55.75,55.75,55.73,55.73,14000.0,45.1023,45.1023,45.0861,45.0861,14000.0
2013-01-02 12:15:00,55.74,55.75,55.73,55.73,11600.0,45.0942,45.1023,45.0861,45.0861,11600.0
2013-01-02 12:20:00,55.73,55.74,55.69,55.7,17900.0,45.0861,45.0942,45.0537,45.0618,17900.0
2013-01-02 12:25:00,55.7,55.72,55.68,55.72,7100.0,45.0618,45.078,45.0456,45.078,7100.0
2013-01-02 12:30:00,55.73,55.73,55.66,55.66,11200.0,45.0861,45.0861,45.0295,45.0295,11200.0
2013-01-02 12:35:00,55.66,55.7,55.64,55.69,17800.0,45.0295,45.0618,45.0133,45.0537,17800.0
2013-01-02 12:40:00,55.69,55.69,55.64,55.65,9800.0,45.0537,45.0537,45.0133,45.0214,9800.0
2013-01-02 12:45:00,55.66,55.69,55.65,55.67,8900.0,45.0295,45.0537,45.0214,45.0376,8900.0
2013-01-02 12:50:00,55.68,55.68,55.64,55.65,17800.0,45.0456,45.0456,45.0133,45.0214,17800.0
2013-01-02 12:55:00,55.65,55.65,55.63,55.64,8700.0,45.0214,45.0214,45.0052,45.0133,8700.0
2013-01-02 13:00:00,55.64,55.65,55.63,55.65,9900.0,45.0133,45.0214,45.0052,45.0214,9900.0
2013-01-02 13:05:00,55.64,55.76,55.64,55.76,17600.0,45.0133,45.1104,45.0133,45.1104,17600.0
2013-01-02 13:10:00,55.76,55.78,55.74,55.78,15300.0,45.1104,45.1266,45.0942,45.1266,15300.0
2013-01-02 13:15:00,55.78,55.78,55.74,55.75,22200.0,45.1266,45.1266,45.0942,45.1023,22200.0
2013-01-02 13:20:00,55.74,55.75,55.69,55.73,16900.0,45.0942,45.1023,45.0537,45.0861,16900.0
2013-01-02 13:25:00,55.74,55.75,55.73,55.74,7700.0,45.0942,45.1023,45.0861,45.0942,7700.0
2013-01-02 13:30:00,55.73,55.75,55.72,55.74,15600.0,45.0861,45.1023,45.078,45.0942,15600.0
2013-01-02 13:35:00,55.74,55.75,55.73,55.75,8500.0,45.0942,45.1023,45.0861,45.1023,8500.0
2013-01-02 13:40:00,55.75,55.75,55.72,55.72,12900.0,45.1023,45.1023,45.078,45.078,12900.0
2013-01-02 13:45:00,55.73,55.79,55.72,55.77,97600.0,45.0861,45.1346,45.078,45.1185,97600.0
2013-01-02 13:50:00,55.77,55.84,55.75,55.84,58300.0,45.1185,45.1751,45.1023,45.1751,58300.0
2013-01-02 13:55:00,55.83,55.87,55.8,55.8,49400.0,45.167,45.1994,45.1427,45.1427,49400.0
2013-01-02 14:00:00,55.81,55.97,55.8,55.95,16400.0,45.1508,45.2803,45.1427,45.2641,16400.0
2013-01-02 14:05:00,55.94,55.94,55.88,55.94,16700.0,45.256,45.256,45.2075,45.256,16700.0
2013-01-02 14:10:00,55.94,55.95,55.88,55.94,17100.0,45.256,45.2641,45.2075,45.256,17100.0
2013-01-02 14:15:00,55.94,55.95,55.9,55.95,32100.0,45.256,45.2641,45.2236,45.2641,32100.0
2013-01-02 14:20:00,55.95,55.96,55.94,55.95,15300.0,45.2641,45.2722,45.256,45.2641,15300.0
2013-01-02 14:25:00,55.95,55.95,55.94,55.95,17400.0,45.2641,45.2641,45.256,45.2641,17400.0
2013-01-02 14:30:00,55.95,55.95,55.92,55.94,21200.0,45.2641,45.2641,45.2398,45.256,21200.0
2013-01-02 14:35:00,55.93,55.95,55.91,55.95,11400.0,45.2479,45.2641,45.2317,45.2641,11400.0
2013-01-02 14:40:00,55.95,55.95,55.92,55.94,15900.0,45.2641,45.2641,45.2398,45.256,15900.0
2013-01-02 14:45:00,55.94,55.94,55.91,55.94,14800.0,45.256,45.256,45.2317,45.256,14800.0
2013-01-02 14:50:00,55.94,55.94,55.92,55.94,16000.0,45.256,45.256,45.2398,45.256,16000.0
2013-01-02 14:55:00,55.93,55.95,55.91,55.93,15400.0,45.2479,45.2641,45.2317,45.2479,15400.0
2013-01-02 15:00:00,55.94,56.0,55.94,55.98,19700.0,45.256,45.3045,45.256,45.2884,19700.0
2013-01-02 15:05:00,55.98,56.0,55.97,55.98,21700.0,45.2884,45.3045,45.2803,45.2884,21700.0
2013-01-02 15:10:00,55.99,55.99,55.97,55.98,12400.0,45.2964,45.2964,45.2803,45.2884,12400.0
2013-01-02 15:15:00,55.98,55.99,55.94,55.95,20800.0,45.2884,45.2964,45.256,45.2641,20800.0
2013-01-02 15:20:00,55.95,56.0,55.95,55.97,45700.0,45.2641,45.3045,45.2641,45.2803,45700.0
2013-01-02 15:25:00,55.97,55.99,55.95,55.96,32900.0,45.2803,45.2964,45.2641,45.2722,32900.0
2013-01-02 15:30:00,55.96,55.96,55.93,55.95,46300.0,45.2722,45.2722,45.2479,45.2641,46300.0
2013-01-02 15:35:00,55.95,55.99,55.95,55.96,39700.0,45.2641,45.2964,45.2641,45.2722,39700.0
2013-01-02 15:40:00,55.96,55.99,55.96,55.98,41400.0,45.2722,45.2964,45.2722,45.2884,41400.0
2013-01-02 15:45:00,55.99,56.02,55.93,55.93,86400.0,45.2964,45.3207,45.2479,45.2479,86400.0
2013-01-02 15:50:00,55.93,56.09,55.93,56.09,91700.0,45.2479,45.3773,45.2479,45.3773,91700.0
2013-01-02 15:55:00,56.08,56.2,56.04,56.2,168500.0,45.3693,45.4663,45.3369,45.4663,168500.0
2013-01-03 09:30:00,56.24,56.35,56.15,56.31,21600.0,45.4987,45.5877,45.4259,45.5553,21600.0
2013-01-03 09:35:00,56.31,56.4,56.26,56.39,14500.0,45.5553,45.6281,45.5149,45.62,14500.0
2013-01-03 09:40:00,56.4,56.52,56.4,56.49,16200.0,45.6281,45.7252,45.6281,45.7009,16200.0
2013-01-03 09:45:00,56.49,56.53,56.45,56.47,15400.0,45.7009,45.7333,45.6686,45.6848,15400.0
2013-01-03 09:50:00,56.46,56.48,56.4,56.41,14500.0,45.6767,45.6929,45.6281,45.6362,14500.0
2013-01-03 09:55:00,56.4,56.5,56.36,56.48,10000.0,45.6281,45.709,45.5958,45.6929,10000.0
2013-01-03 10:00:00,56.46,56.55,56.46,56.55,11200.0,45.6767,45.7495,45.6767,45.7495,11200.0
2013-01-03 10:05:00,56.53,56.56,56.52,56.54,8400.0,45.7333,45.7576,45.7252,45.7414,8400.0
2013-01-03 10:10:00,56.54,56.57,56.49,56.5,6800.0,45.7414,45.7657,45.7009,45.709,6800.0
2013-01-03 10:15:00,56.48,56.53,56.48,56.49,9300.0,45.6929,45.7333,45.6929,45.7009,9300.0
2013-01-03 10:20:00,56.49,56.51,56.49,56.51,8600.0,45.7009,45.7171,45.7009,45.7171,8600.0
2013-01-03 10:25:00,56.5,56.58,56.5,56.57,7000.0,45.709,45.7738,45.709,45.7657,7000.0
2013-01-03 10:30:00,56.58,56.65,56.58,56.61,10600.0,45.7738,45.8304,45.7738,45.798,10600.0
2013-01-03 10:35:00,56.59,56.62,56.58,56.59,7200.0,45.7818,45.8061,45.7738,45.7818,7200.0
2013-01-03 10:40:00,56.6,56.67,56.6,56.64,9600.0,45.7899,45.8466,45.7899,45.8223,9600.0
2013-01-03 10:45:00,56.63,56.67,56.63,56.64,6300.0,45.8142,45.8466,45.8142,45.8223,6300.0
2013-01-03 10:50:00,56.64,56.65,56.61,56.61,4300.0,45.8223,45.8304,45.798,45.798,4300.0
2013-01-03 10:55:00,56.61,56.61,56.54,56.56,5400.0,45.798,45.798,45.7414,45.7576,5400.0
2013-01-03 11:00:00,56.55,56.6,56.55,56.56,11200.0,45.7495,45.7899,45.7495,45.7576,11200.0
2013-01-03 11:05:00,56.56,56.67,56.56,56.66,13200.0,45.7576,45.8466,45.7576,45.8385,13200.0
2013-01-03 11:10:00,56.67,56.77,56.67,56.75,12500.0,45.8466,45.9275,45.8466,45.9113,12500.0
2013-01-03 11:15:00,56.75,56.77,56.64,56.68,9000.0,45.9113,45.9275,45.8223,45.8547,9000.0
2013-01-03 11:20:00,56.67,56.68,56.62,56.64,6300.0,45.8466,45.8547,45.8061,45.8223,6300.0
2013-01-03 11:25:00,56.64,56.66,56.58,56.62,8400.0,45.8223,45.8385,45.7738,45.8061,8400.0
2013-01-03 11:30:00,56.63,56.75,56.63,56.73,10300.0,45.8142,45.9113,45.8142,45.8951,10300.0
2013-01-03 11:35:00,56.72,56.79,56.72,56.78,16300.0,45.887,45.9437,45.887,45.9356,16300.0
2013-01-03 11:40:00,56.78,56.8,56.76,56.78,11500.0,45.9356,45.9517,45.9194,45.9356,11500.0
2013-01-03 11:45:00,56.79,56.82,56.79,56.82,3900.0,45.9437,45.9679,45.9437,45.9679,3900.0
2013-01-03 11:50:00,56.82,56.83,56.81,56.82,11400.0,45.9679,45.976,45.9598,45.9679,11400.0
2013-01-03 11:55:00,56.82,56.85,56.8,56.8,17800.0,45.9679,45.9922,45.9517,45.9517,17800.0
2013-01-03 12:00:00,56.8,56.81,56.75,56.75,11200.0,45.9517,45.9598,45.9113,45.9113,11200.0
2013-01-03 12:05:00,56.76,56.8,56.76,56.8,4800.0,45.9194,45.9517,45.9194,45.9517,4800.0
2013-01-03 12:10:00,56.81,56.81,56.75,56.75,3900.0,45.9598,45.9598,45.9113,45.9113,3900.0
2013-01-03 12:15:00,56.76,56.76,56.7,56.7,5400.0,45.9194,45.9194,45.8708,45.8708,5400.0
2013-01-03 12:20:00,56.69,56.7,56.69,56.7,1700.0,45.8627,45.8708,45.8627,45.8708,1700.0
2013-01-03 12:25:00,56.7,56.7,56.64,56.64,6600.0,45.8708,45.8708,45.8223,45.8223,6600.0
2013-01-03 12:30:00,56.63,56.63,56.55,56.56,13500.0,45.8142,45.8142,45.7495,45.7576,13500.0
2013-01-03 12:35:00,56.56,56.56,56.54,56.55,4400.0,45.7576,45.7576,45.7414,45.7495,4400.0
2013-01-03 12:40:00,56.55,56.55,56.53,56.54,4800.0,45.7495,45.7495,45.7333,45.7414,4800.0
2013-01-03 12:45:00,56.53,56.53,56.47,56.48,6100.0,45.7333,45.7333,45.6848,45.6929,6100.0
2013-01-03 12:50:00,56.48,56.48,56.44,56.45,14300.0,45.6929,45.6929,45.6605,45.6686,14300.0
2013-01-03 12:55:00,56.45,56.45,56.39,56.4,19900.0,45.6686,45.6686,45.62,45.6281,19900.0
2013-01-03 13:00:00,56.41,56.42,56.4,56.42,13900.0,45.6362,45.6443,45.6281,45.6443,13900.0
2013-01-03 13:05:00,56.42,56.44,56.39,56.39,15000.0,45.6443,45.6605,45.62,45.62,15000.0
2013-01-03 13:10:00,56.38,56.39,56.27,56.27,19500.0,45.612,45.62,45.523,45.523,19500.0
2013-01-03 13:15:00,56.27,56.27,56.21,56.21,22900.0,45.523,45.523,45.4744,45.4744,22900.0
2013-01-03 13:20:00,56.21,56.22,56.21,56.21,8700.0,45.4744,45.4825,45.4744,45.4744,8700.0
2013-01-03 13:25:00,56.22,56.35,56.21,56.33,10400.0,45.4825,45.5877,45.4744,45.5715,10400.0
2013-01-03 13:30:00,56.36,56.43,56.34,56.43,6600.0,45.5958,45.6524,45.5796,45.6524,6600.0
2013-01-03 13:35:00,56.45,56.51,56.45,56.45,7700.0,45.6686,45.7171,45.6686,45.6686,7700.0
2013-01-03 13:40:00,56.46,56.48,56.46,56.48,2000.0,45.6767,45.6929,45.6767,45.6929,2000.0
2013-01-03 13:45:00,56.48,56.52,56.47,56.51,5300.0,45.6929,45.7252,45.6848,45.7171,5300.0
2013-01-03 13:50:00,56.51,56.57,56.51,56.54,3700.0,45.7171,45.7657,45.7171,45.7414,3700.0
2013-01-03 13:55:00,56.54,56.58,56.53,56.57,5900.0,45.7414,45.7738,45.7333,45.7657,5900.0
2013-01-03 14:00:00,56.57,56.57,56.38,56.46,10100.0,45.7657,45.7657,45.612,45.6767,10100.0
2013-01-03 14:05:00,56.46,56.46,56.31,56.32,11400.0,45.6767,45.6767,45.5553,45.5634,11400.0
2013-01-03 14:10:00,56.33,56.34,56.3,56.32,5100.0,45.5715,45.5796,45.5472,45.5634,5100.0
2013-01-03 14:15:00,56.32,56.33,56.29,56.31,4400.0,45.5634,45.5715,45.5391,45.5553,4400.0
2013-01-03 14:20:00,56.32,56.33,56.28,56.28,4900.0,45.5634,45.5715,45.5311,45.5311,4900.0
2013-01-03 14:25:00,56.27,56.29,56.26,56.26,7700.0,45.523,45.5391,45.5149,45.5149,7700.0
2013-01-03 14:30:00,56.27,56.27,56.19,56.22,10100.0,45.523,45.523,45.4582,45.4825,10100.0
2013-01-03 14:35:00,56.21,56.24,56.11,56.13,8300.0,45.4744,45.4987,45.3935,45.4097,8300.0
2013-01-03 14:40:00,56.14,56.15,56.09,56.12,13500.0,45.4178,45.4259,45.3773,45.4016,13500.0
2013-01-03 14:45:00,56.12,56.14,56.08,56.1,10600.0,45.4016,45.4178,45.3693,45.3854,10600.0
2013-01-03 14:50:00,56.1,56.15,56.1,56.1,9900.0,45.3854,45.4259,45.3854,45.3854,9900.0
2013-01-03 14:55:00,56.09,56.16,56.09,56.1,15200.0,45.3773,45.434,45.3773,45.3854,15200.0
2013-01-03 15:00:00,56.11,56.15,56.08,56.12,11200.0,45.3935,45.4259,45.3693,45.4016,11200.0
2013-01-03 15:05:00,56.14,56.15,56.11,56.11,15400.0,45.4178,45.4259,45.3935,45.3935,15400.0
2013-01-03 15:10:00,56.1,56.14,56.06,56.06,15700.0,45.3854,45.4178,45.3531,45.3531,15700.0
2013-01-03 15:15:00,56.07,56.1,56.07,56.07,13600.0,45.3612,45.3854,45.3612,45.3612,13600.0
2013-01-03 15:20:00,56.08,56.1,55.97,56.01,18200.0,45.3693,45.3854,45.2803,45.3126,18200.0
2013-01-03 15:25:00,56.02,56.06,55.98,55.99,18300.0,45.3207,45.3531,45.2884,45.2964,18300.0
2013-01-03 15:30:00,55.99,56.01,55.98,56.0,12800.0,45.2964,45.3126,45.2884,45.3045,12800.0
2013-01-03 15:35:00,56.0,56.02,55.98,55.98,20900.0,45.3045,45.3207,45.2884,45.2884,20900.0
2013-01-03 15:40:00,55.98,56.01,55.98,56.0,15100.0,45.2884,45.3126,45.2884,45.3045,15100.0
2013-01-03 15:45:00,55.98,56.01,55.95,55.98,48500.0,45.2884,45.3126,45.2641,45.2884,48500.0
2013-01-03 15:50:00,55.99,56.0,55.84,55.84,46700.0,45.2964,45.3045,45.1751,45.1751,46700.0
2013-01-03 15:55:00,55.84,56.01,55.83,56.0,80300.0,45.1751,45.3126,45.167,45.3045,80300.0
2013-01-04 09:30:00,56.01,56.2,56.0,56.07,29300.0,45.3126,45.4663,45.3045,45.3612,29300.0
2013-01-04 09:35:00,56.08,56.08,55.97,56.05,8900.0,45.3693,45.3693,45.2803,45.345,8900.0
2013-01-04 09:40:00,56.03,56.17,56.03,56.17,9100.0,45.3288,45.4421,45.3288,45.4421,9100.0
2013-01-04 09:45:00,56.15,56.2,56.11,56.15,8900.0,45.4259,45.4663,45.3935,45.4259,8900.0
2013-01-04 09:50:00,56.15,56.2,56.12,56.17,6600.0,45.4259,45.4663,45.4016,45.4421,6600.0
2013-01-04 09:55:00,56.18,56.19,56.16,56.19,9400.0,45.4502,45.4582,45.434,45.4582,9400.0
2013-01-04 10:00:00,56.2,56.21,56.05,56.08,13300.0,45.4663,45.4744,45.345,45.3693,13300.0
2013-01-04 10:05:00,56.09,56.13,56.0,56.02,10200.0,45.3773,45.4097,45.3045,45.3207,10200.0
2013-01-04 10:10:00,56.02,56.23,56.02,56.18,61100.0,45.3207,45.4906,45.3207,45.4502,61100.0
2013-01-04 10:15:00,56.19,56.19,56.12,56.14,10600.0,45.4582,45.4582,45.4016,45.4178,10600.0
2013-01-04 10:20:00,56.14,56.21,56.14,56.17,10400.0,45.4178,45.4744,45.4178,45.4421,10400.0
2013-01-04 10:25:00,56.15,56.17,56.1,56.14,8500.0,45.4259,45.4421,45.3854,45.4178,8500.0
2013-01-04 10:30:00,56.14,56.14,56.03,56.08,8800.0,45.4178,45.4178,45.3288,45.3693,8800.0
2013-01-04 10:35:00,56.07,56.07,56.01,56.01,7200.0,45.3612,45.3612,45.3126,45.3126,7200.0
2013-01-04 10:40:00,56.02,56.04,55.96,55.96,8800.0,45.3207,45.3369,45.2722,45.2722,8800.0
2013-01-04 10:45:00,55.95,56.06,55.95,56.06,7600.0,45.2641,45.3531,45.2641,45.3531,7600.0
2013-01-04 10:50:00,56.07,56.14,56.04,56.12,8800.0,45.3612,45.4178,45.3369,45.4016,8800.0
2013-01-04 10:55:00,56.11,56.11,56.05,56.1,9000.0,45.3935,45.3935,45.345,45.3854,9000.0
2013-01-04 11:00:00,56.1,56.25,56.1,56.23,7700.0,45.3854,45.5068,45.3854,45.4906,7700.0
2013-01-04 11:05:00,56.23,56.25,56.23,56.23,7200.0,45.4906,45.5068,45.4906,45.4906,7200.0
2013-01-04 11:10:00,56.23,56.3,56.23,56.3,7100.0,45.4906,45.5472,45.4906,45.5472,7100.0
2013-01-04 11:15:00,56.29,56.37,56.29,56.37,12000.0,45.5391,45.6039,45.5391,45.6039,12000.0
2013-01-04 11:20:00,56.36,56.38,56.32,56.38,6900.0,45.5958,45.612,45.5634,45.612,6900.0
2013-01-04 11:25:00,56.38,56.39,56.37,56.38,10800.0,45.612,45.62,45.6039,45.612,10800.0
2013-01-04 11:30:00,56.38,56.47,56.38,56.47,9900.0,45.612,45.6848,45.612,45.6848,9900.0
2013-01-04 11:35:00,56.47,56.5,56.4,56.43,9500.0,45.6848,45.709,45.6281,45.6524,9500.0
2013-01-04 11:40:00,56.43,56.49,56.42,56.46,6800.0,45.6524,45.7009,45.6443,45.6767,6800.0
2013-01-04 11:45:00,56.46,56.48,56.42,56.43,7600.0,45.6767,45.6929,45.6443,45.6524,7600.0
2013-01-04 11:50:00,56.45,56.48,56.45,56.48,4500.0,45.6686,45.6929,45.6686,45.6929,4500.0
2013-01-04 11:55:00,56.48,56.48,56.42,56.42,6200.0,45.6929,45.6929,45.6443,45.6443,6200.0
2013-01-04 12:00:00,56.42,56.46,56.41,56.41,5000.0,45.6443,45.6767,45.6362,45.6362,5000.0
2013-01-04 12:05:00,56.41,56.41,56.36,56.36,3500.0,45.6362,45.6362,45.5958,45.5958,3500.0
2013-01-04 12:10:00,56.35,56.35,56.31,56.32,4700.0,45.5877,45.5877,45.5553,45.5634,4700.0
2013-01-04 12:15:00,56.32,56.32,56.25,56.25,4300.0,45.5634,45.5634,45.5068,45.5068,4300.0
2013-01-04 12:20:00,56.25,56.27,56.24,56.25,6100.0,45.5068,45.523,45.4987,45.5068,6100.0
2013-01-04 12:25:00,56.25,56.31,56.24,56.31,8800.0,45.5068,45.5553,45.4987,45.5553,8800.0
2013-01-04 12:30:00,56.32,56.34,56.3,56.33,5900.0,45.5634,45.5796,45.5472,45.5715,5900.0
2013-01-04 12:35:00,56.33,56.33,56.29,56.29,6500.0,45.5715,45.5715,45.5391,45.5391,6500.0
2013-01-04 12:40:00,56.3,56.32,56.29,56.3,2600.0,45.5472,45.5634,45.5391,45.5472,2600.0
2013-01-04 12:45:00,56.3,56.3,56.27,56.3,3500.0,45.5472,45.5472,45.523,45.5472,3500.0
2013-01-04 12:50:00,56.31,56.31,56.26,56.26,6000.0,45.5553,45.5553,45.5149,45.5149,6000.0
2013-01-04 12:55:00,56.27,56.27,56.24,56.27,6800.0,45.523,45.523,45.4987,45.523,6800.0
2013-01-04 13:00:00,56.26,56.26,56.23,56.26,4300.0,45.5149,45.5149,45.4906,45.5149,4300.0
2013-01-04 13:05:00,56.25,56.25,56.19,56.21,9800.0,45.5068,45.5068,45.4582,45.4744,9800.0
2013-01-04 13:10:00,56.21,56.22,56.2,56.22,3400.0,45.4744,45.4825,45.4663,45.4825,3400.0
2013-01-04 13:15:00,56.23,56.23,56.19,56.2,6000.0,45.4906,45.4906,45.4582,45.4663,6000.0
2013-01-04 13:20:00,56.2,56.24,56.2,56.2,5100.0,45.4663,45.4987,45.4663,45.4663,5100.0
2013-01-04 13:25:00,56.21,56.26,56.19,56.26,5800.0,45.4744,45.5149,45.4582,45.5149,5800.0
2013-01-04 13:30:00,56.26,56.31,56.25,56.26,6400.0,45.5149,45.5553,45.5068,45.5149,6400.0
2013-01-04 13:35:00,56.26,56.29,56.25,56.26,6900.0,45.5149,45.5391,45.5068,45.5149,6900.0
2013-01-04 13:40:00,56.27,56.28,56.25,56.28,4000.0,45.523,45.5311,45.5068,45.5311,4000.0
2013-01-04 13:45:00,56.29,56.34,56.28,56.34,5800.0,45.5391,45.5796,45.5311,45.5796,5800.0
2013-01-04 13:50:00,56.34,56.34,56.3,56.31,9300.0,45.5796,45.5796,45.5472,45.5553,9300.0
2013-01-04 13:55:00,56.32,56.35,56.32,56.34,5500.0,45.5634,45.5877,45.5634,45.5796,5500.0
2013-01-04 14:00:00,56.34,56.37,56.33,56.36,10100.0,45.5796,45.6039,45.5715,45.5958,10100.0
2013-01-04 14:05:00,56.36,56.38,56.35,56.35,7200.0,45.5958,45.612,45.5877,45.5877,7200.0
2013-01-04 14:10:00,56.36,56.39,56.35,56.35,11900.0,45.5958,45.62,45.5877,45.5877,11900.0
2013-01-04 14:15:00,56.36,56.37,56.33,56.33,5400.0,45.5958,45.6039,45.5715,45.5715,5400.0
2013-01-04 14:20:00,56.34,56.35,56.34,56.35,5100.0,45.5796,45.5877,45.5796,45.5877,5100.0
2013-01-04 14:25:00,56.36,56.4,56.35,56.39,13200.0,45.5958,45.6281,45.5877,45.62,13200.0
2013-01-04 14:30:00,56.39,56.39,56.31,56.33,12900.0,45.62,45.62,45.5553,45.5715,12900.0
2013-01-04 14:35:00,56.32,56.33,56.3,56.31,8800.0,45.5634,45.5715,45.5472,45.5553,8800.0
2013-01-04 14:40:00,56.31,56.31,56.27,56.28,9600.0,45.5553,45.5553,45.523,45.5311,9600.0
2013-01-04 14:45:00,56.29,56.29,56.25,56.25,7700.0,45.5391,45.5391,45.5068,45.5068,7700.0
2013-01-04 14:50:00,56.25,56.27,56.25,56.26,11100.0,45.5068,45.523,45.5068,45.5149,11100.0
2013-01-04 14:55:00,56.27,56.28,56.26,56.28,12000.0,45.523,45.5311,45.5149,45.5311,12000.0
2013-01-04 15:00:00,56.28,56.29,56.27,56.28,15200.0,45.5311,45.5391,45.523,45.5311,15200.0
2013-01-04 15:05:00,56.28,56.35,56.27,56.31,16700.0,45.5311,45.5877,45.523,45.5553,16700.0
2013-01-04 15:10:00,56.3,56.34,56.3,56.34,11900.0,45.5472,45.5796,45.5472,45.5796,11900.0
2013-01-04 15:15:00,56.34,56.38,56.34,56.36,8500.0,45.5796,45.612,45.5796,45.5958,8500.0
2013-01-04 15:20:00,56.36,56.46,56.36,56.44,23900.0,45.5958,45.6767,45.5958,45.6605,23900.0
2013-01-04 15:25:00,56.44,56.45,56.42,56.43,24400.0,45.6605,45.6686,45.6443,45.6524,24400.0
2013-01-04 15:30:00,56.43,56.47,56.43,56.45,19000.0,45.6524,45.6848,45.6524,45.6686,19000.0
2013-01-04 15:35:00,56.46,56.46,56.44,56.45,11500.0,45.6767,45.6767,45.6605,45.6686,11500.0
2013-01-04 15:40:00,56.45,56.45,56.4,56.4,15600.0,45.6686,45.6686,45.6281,45.6281,15600.0
2013-01-04 15:45:00,56.4,56.41,56.31,56.32,32200.0,45.6281,45.6362,45.5553,45.5634,32200.0
2013-01-04 15:50:00,56.33,56.35,56.29,56.34,25400.0,45.5715,45.5877,45.5391,45.5796,25400.0
2013-01-04 15:55:00,56.34,56.36,56.25,56.27,41000.0,45.5796,45.5958,45.5068,45.523,41000.0
2013-01-07 09:30:00,56.03,56.21,56.01,56.04,21100.0,45.3288,45.4744,45.3126,45.3369,21100.0
2013-01-07 09:35:00,56.04,56.11,55.9,55.91,6000.0,45.3369,45.3935,45.2236,45.2317,6000.0
2013-01-07 09:40:00,55.92,56.11,55.91,56.08,6200.0,45.2398,45.3935,45.2317,45.3693,6200.0
2013-01-07 09:45:00,56.08,56.11,56.04,56.09,24600.0,45.3693,45.3935,45.3369,45.3773,24600.0
2013-01-07 09:50:00,56.11,56.17,56.06,56.17,8200.0,45.3935,45.4421,45.3531,45.4421,8200.0
2013-01-07 09:55:00,56.16,56.26,56.14,56.25,39300.0,45.434,45.5149,45.4178,45.5068,39300.0
2013-01-07 10:00:00,56.26,56.37,56.26,56.35,15200.0,45.5149,45.6039,45.5149,45.5877,15200.0
2013-01-07 10:05:00,56.37,56.48,56.37,56.38,21900.0,45.6039,45.6929,45.6039,45.612,21900.0
2013-01-07 10:10:00,56.39,56.41,56.34,56.37,10300.0,45.62,45.6362,45.5796,45.6039,10300.0
2013-01-07 10:15:00,56.37,56.47,56.37,56.46,17700.0,45.6039,45.6848,45.6039,45.6767,17700.0
2013-01-07 10:20:00,56.47,56.47,56.4,56.41,9300.0,45.6848,45.6848,45.6281,45.6362,9300.0
2013-01-07 10:25:00,56.42,56.53,56.42,56.52,19000.0,45.6443,45.7333,45.6443,45.7252,19000.0
2013-01-07 10:30:00,56.52,56.56,56.48,56.54,11300.0,45.7252,45.7576,45.6929,45.7414,11300.0
2013-01-07 10:35:00,56.54,56.54,56.47,56.5,12500.0,45.7414,45.7414,45.6848,45.709,12500.0
2013-01-07 10:40:00,56.51,56.55,56.51,56.51,3900.0,45.7171,45.7495,45.7171,45.7171,3900.0
2013-01-07 10:45:00,56.51,56.53,56.48,56.49,6900.0,45.7171,45.7333,45.6929,45.7009,6900.0
2013-01-07 10:50:00,56.47,56.49,56.45,56.45,6600.0,45.6848,45.7009,45.6686,45.6686,6600.0
2013-01-07 10:55:00,56.45,56.45,56.37,56.37,5200.0,45.6686,45.6686,45.6039,45.6039,5200.0
2013-01-07 11:00:00,56.38,56.39,56.33,56.38,8500.0,45.612,45.62,45.5715,45.612,8500.0
2013-01-07 11:05:00,56.38,56.4,56.35,56.35,9200.0,45.612,45.6281,45.5877,45.5877,9200.0
2013-01-07 11:10:00,56.36,56.37,56.34,56.36,6600.0,45.5958,45.6039,45.5796,45.5958,6600.0
2013-01-07 11:15:00,56.36,56.36,56.32,56.34,8700.0,45.5958,45.5958,45.5634,45.5796,8700.0
2013-01-07 11:20:00,56.34,56.36,56.31,56.36,13300.0,45.5796,45.5958,45.5553,45.5958,13300.0
2013-01-07 11:25:00,56.36,56.4,56.36,56.36,8200.0,45.5958,45.6281,45.5958,45.5958,8200.0
2013-01-07 11:30:00,56.37,56.4,56.37,56.38,4600.0,45.6039,45.6281,45.6039,45.612,4600.0
2013-01-07 11:35:00,56.37,56.4,56.37,56.38,6400.0,45.6039,45.6281,45.6039,45.612,6400.0
2013-01-07 11:40:00,56.38,56.42,56.38,56.38,6000.0,45.612,45.6443,45.612,45.612,6000.0
2013-01-07 11:45:00,56.38,56.38,56.32,56.32,3700.0,45.612,45.612,45.5634,45.5634,3700.0
2013-01-07 11:50:00,56.32,56.37,56.28,56.32,12400.0,45.5634,45.6039,45.5311,45.5634,12400.0
2013-01-07 11:55:00,56.32,56.35,56.32,56.35,8600.0,45.5634,45.5877,45.5634,45.5877,8600.0
2013-01-07 12:00:00,56.32,56.37,56.3,56.37,5400.0,45.5634,45.6039,45.5472,45.6039,5400.0
2013-01-07 12:05:00,56.36,56.36,56.31,56.31,6200.0,45.5958,45.5958,45.5553,45.5553,6200.0
2013-01-07 12:10:00,56.31,56.35,56.31,56.35,5600.0,45.5553,45.5877,45.5553,45.5877,5600.0
2013-01-07 12:15:00,56.36,56.36,56.33,56.36,4500.0,45.5958,45.5958,45.5715,45.5958,4500.0
2013-01-07 12:20:00,56.35,56.36,56.3,56.32,5000.0,45.5877,45.5958,45.5472,45.5634,5000.0
2013-01-07 12:25:00,56.32,56.32,56.26,56.29,8800.0,45.5634,45.5634,45.5149,45.5391,8800.0
2013-01-07 12:30:00,56.3,56.37,56.3,56.33,5500.0,45.5472,45.6039,45.5472,45.5715,5500.0
2013-01-07 12:35:00,56.31,56.34,56.31,56.34,6000.0,45.5553,45.5796,45.5553,45.5796,6000.0
2013-01-07 12:40:00,56.35,56.36,56.35,56.36,3900.0,45.5877,45.5958,45.5877,45.5958,3900.0
2013-01-07 12:45:00,56.36,56.37,56.34,56.34,6100.0,45.5958,45.6039,45.5796,45.5796,6100.0
2013-01-07 12:50:00,56.35,56.36,56.29,56.29,4400.0,45.5877,45.5958,45.5391,45.5391,4400.0
2013-01-07 12:55:00,56.29,56.3,56.27,56.29,8200.0,45.5391,45.5472,45.523,45.5391,8200.0
2013-01-07 13:00:00,56.31,56.46,56.31,56.45,28600.0,45.5553,45.6767,45.5553,45.6686,28600.0
2013-01-07 13:05:00,56.45,56.55,56.45,56.54,16500.0,45.6686,45.7495,45.6686,45.7414,16500.0
2013-01-07 13:10:00,56.54,56.61,56.54,56.55,17500.0,45.7414,45.798,45.7414,45.7495,17500.0
2013-01-07 13:15:00,56.55,56.57,56.52,56.55,5800.0,45.7495,45.7657,45.7252,45.7495,5800.0
2013-01-07 13:20:00,56.56,56.6,56.56,56.57,13500.0,45.7576,45.7899,45.7576,45.7657,13500.0
2013-01-07 13:25:00,56.57,56.58,56.49,56.5,10300.0,45.7657,45.7738,45.7009,45.709,10300.0
2013-01-07 13:30:00,56.49,56.5,56.48,56.48,3900.0,45.7009,45.709,45.6929,45.6929,3900.0
2013-01-07 13:35:00,56.47,56.47,56.45,56.47,9100.0,45.6848,45.6848,45.6686,45.6848,9100.0
2013-01-07 13:40:00,56.48,56.48,56.45,56.45,2400.0,45.6929,45.6929,45.6686,45.6686,2400.0
2013-01-07 13:45:00,56.45,56.46,56.43,56.43,5800.0,45.6686,45.6767,45.6524,45.6524,5800.0
2013-01-07 13:50:00,56.43,56.46,56.42,56.46,3100.0,45.6524,45.6767,45.6443,45.6767,3100.0
2013-01-07 13:55:00,56.46,56.46,56.44,56.44,7000.0,45.6767,45.6767,45.6605,45.6605,7000.0
2013-01-07 14:00:00,56.44,56.51,56.42,56.5,24300.0,45.6605,45.7171,45.6443,45.709,24300.0
2013-01-07 14:05:00,56.5,56.57,56.5,56.56,8700.0,45.709,45.7657,45.709,45.7576,8700.0
2013-01-07 14:10:00,56.57,56.57,56.52,56.52,4800.0,45.7657,45.7657,45.7252,45.7252,4800.0
2013-01-07 14:15:00,56.52,56.56,56.51,56.55,8700.0,45.7252,45.7576,45.7171,45.7495,8700.0
2013-01-07 14:20:00,56.55,56.56,56.55,56.55,5700.0,45.7495,45.7576,45.7495,45.7495,5700.0
2013-01-07 14:25:00,56.56,56.58,56.55,56.58,7900.0,45.7576,45.7738,45.7495,45.7738,7900.0
2013-01-07 14:30:00,56.58,56.61,56.56,56.57,13000.0,45.7738,45.798,45.7576,45.7657,13000.0
2013-01-07 14:35:00,56.57,56.59,56.57,56.58,5400.0,45.7657,45.7818,45.7657,45.7738,5400.0
2013-01-07 14:40:00,56.58,56.61,56.57,56.6,14900.0,45.7738,45.798,45.7657,45.7899,14900.0
2013-01-07 14:45:00,56.6,56.62,56.58,56.61,14900.0,45.7899,45.8061,45.7738,45.798,14900.0
2013-01-07 14:50:00,56.61,56.64,56.59,56.64,14800.0,45.798,45.8223,45.7818,45.8223,14800.0
2013-01-07 14:55:00,56.63,56.64,56.62,56.62,11800.0,45.8142,45.8223,45.8061,45.8061,11800.0
2013-01-07 15:00:00,56.62,56.64,56.6,56.62,11000.0,45.8061,45.8223,45.7899,45.8061,11000.0
2013-01-07 15:05:00,56.62,56.62,56.59,56.6,16000.0,45.8061,45.8061,45.7818,45.7899,16000.0
2013-01-07 15:10:00,56.61,56.67,56.61,56.65,25200.0,45.798,45.8466,45.798,45.8304,25200.0
2013-01-07 15:15:00,56.66,56.68,56.66,56.68,7100.0,45.8385,45.8547,45.8385,45.8547,7100.0
2013-01-07 15:20:00,56.67,56.68,56.66,56.66,8600.0,45.8466,45.8547,45.8385,45.8385,8600.0
2013-01-07 15:25:00,56.66,56.71,56.66,56.7,24400.0,45.8385,45.8789,45.8385,45.8708,24400.0
2013-01-07 15:30:00,56.7,56.7,56.66,56.66,20800.0,45.8708,45.8708,45.8385,45.8385,20800.0
2013-01-07 15:35:00,56.66,56.66,56.63,56.64,33200.0,45.8385,45.8385,45.8142,45.8223,33200.0
2013-01-07 15:40:00,56.65,56.66,56.64,56.65,24000.0,45.8304,45.8385,45.8223,45.8304,24000.0
2013-01-07 15:45:00,56.66,56.71,56.64,56.7,59800.0,45.8385,45.8789,45.8223,45.8708,59800.0
2013-01-07 15:50:00,56.69,56.7,56.64,56.67,52500.0,45.8627,45.8708,45.8223,45.8466,52500.0
2013-01-07 15:55:00,56.67,56.7,56.51,56.58,322600.0,45.8466,45.8708,45.7171,45.7738,322600.0
2013-01-08 09:30:00,56.49,56.5,56.1,56.12,48000.0,45.7009,45.709,45.3854,45.4016,48000.0
2013-01-08 09:35:00,56.15,56.31,56.13,56.28,29700.0,45.4259,45.5553,45.4097,45.5311,29700.0
2013-01-08 09:40:00,56.29,56.36,56.26,56.31,35600.0,45.5391,45.5958,45.5149,45.5553,35600.0
2013-01-08 09:45:00,56.31,56.36,56.23,56.26,10900.0,45.5553,45.5958,45.4906,45.5149,10900.0
2013-01-08 09:50:00,56.25,56.25,56.1,56.15,15000.0,45.5068,45.5068,45.3854,45.4259,15000.0
2013-01-08 09:55:00,56.17,56.19,56.13,56.17,23900.0,45.4421,45.4582,45.4097,45.4421,23900.0
2013-01-08 10:00:00,56.16,56.24,56.15,56.16,14200.0,45.434,45.4987,45.4259,45.434,14200.0
2013-01-08 10:05:00,56.18,56.2,56.11,56.15,8200.0,45.4502,45.4663,45.3935,45.4259,8200.0
2013-01-08 10:10:00,56.16,56.16,55.98,55.99,12100.0,45.434,45.434,45.2884,45.2964,12100.0
2013-01-08 10:15:00,55.99,56.0,55.94,55.98,10400.0,45.2964,45.3045,45.256,45.2884,10400.0
2013-01-08 10:20:00,55.99,56.02,55.96,55.98,14300.0,45.2964,45.3207,45.2722,45.2884,14300.0
2013-01-08 10:25:00,55.98,55.99,55.95,55.98,12600.0,45.2884,45.2964,45.2641,45.2884,12600.0
2013-01-08 10:30:00,55.98,56.04,55.97,56.01,12700.0,45.2884,45.3369,45.2803,45.3126,12700.0
2013-01-08 10:35:00,56.02,56.02,55.94,55.95,19200.0,45.3207,45.3207,45.256,45.2641,19200.0
2013-01-08 10:40:00,55.95,55.96,55.79,55.82,58200.0,45.2641,45.2722,45.1346,45.1589,58200.0
2013-01-08 10:45:00,55.81,55.82,55.73,55.73,17500.0,45.1508,45.1589,45.0861,45.0861,17500.0
2013-01-08 10:50:00,55.73,55.78,55.71,55.73,22300.0,45.0861,45.1266,45.0699,45.0861,22300.0
2013-01-08 10:55:00,55.73,55.75,55.7,55.72,8500.0,45.0861,45.1023,45.0618,45.078,8500.0
2013-01-08 11:00:00,55.72,55.78,55.71,55.76,22500.0,45.078,45.1266,45.0699,45.1104,22500.0
2013-01-08 11:05:00,55.77,55.78,55.69,55.72,16600.0,45.1185,45.1266,45.0537,45.078,16600.0
2013-01-08 11:10:00,55.72,55.75,55.71,55.74,16900.0,45.078,45.1023,45.0699,45.0942,16900.0
2013-01-08 11:15:00,55.74,55.77,55.73,55.75,8700.0,45.0942,45.1185,45.0861,45.1023,8700.0
2013-01-08 11:20:00,55.75,55.76,55.69,55.71,25200.0,45.1023,45.1104,45.0537,45.0699,25200.0
2013-01-08 11:25:00,55.7,55.75,55.67,55.71,21700.0,45.0618,45.1023,45.0376,45.0699,21700.0
2013-01-08 11:30:00,55.71,55.75,55.69,55.75,15200.0,45.0699,45.1023,45.0537,45.1023,15200.0
2013-01-08 11:35:00,55.75,55.78,55.73,55.77,8700.0,45.1023,45.1266,45.0861,45.1185,8700.0
2013-01-08 11:40:00,55.77,55.82,55.77,55.8,16100.0,45.1185,45.1589,45.1185,45.1427,16100.0
2013-01-08 11:45:00,55.82,55.84,55.81,55.84,5500.0,45.1589,45.1751,45.1508,45.1751,5500.0
2013-01-08 11:50:00,55.83,55.85,55.8,55.83,8500.0,45.167,45.1832,45.1427,45.167,8500.0
2013-01-08 11:55:00,55.84,55.91,55.84,55.89,9200.0,45.1751,45.2317,45.1751,45.2155,9200.0
2013-01-08 12:00:00,55.89,55.97,55.89,55.97,5600.0,45.2155,45.2803,45.2155,45.2803,5600.0
2013-01-08 12:05:00,55.97,56.0,55.96,55.96,10300.0,45.2803,45.3045,45.2722,45.2722,10300.0
2013-01-08 12:10:00,55.96,55.98,55.92,55.97,12300.0,45.2722,45.2884,45.2398,45.2803,12300.0
2013-01-08 12:15:00,55.97,55.99,55.95,55.97,8100.0,45.2803,45.2964,45.2641,45.2803,8100.0
2013-01-08 12:20:00,55.97,56.02,55.97,56.02,7800.0,45.2803,45.3207,45.2803,45.3207,7800.0
2013-01-08 12:25:00,56.01,56.02,56.0,56.01,7300.0,45.3126,45.3207,45.3045,45.3126,7300.0
2013-01-08 12:30:00,56.01,56.02,55.99,56.01,8100.0,45.3126,45.3207,45.2964,45.3126,8100.0
2013-01-08 12:35:00,55.99,55.99,55.91,55.91,8200.0,45.2964,45.2964,45.2317,45.2317,8200.0
2013-01-08 12:40:00,55.91,55.92,55.87,55.9,4200.0,45.2317,45.2398,45.1994,45.2236,4200.0
2013-01-08 12:45:00,55.89,55.9,55.87,55.88,4500.0,45.2155,45.2236,45.1994,45.2075,4500.0
2013-01-08 12:50:00,55.87,55.87,55.82,55.85,6900.0,45.1994,45.1994,45.1589,45.1832,6900.0
2013-01-08 12:55:00,55.85,55.87,55.83,55.87,10100.0,45.1832,45.1994,45.167,45.1994,10100.0
2013-01-08 13:00:00,55.87,55.94,55.87,55.94,3600.0,45.1994,45.256,45.1994,45.256,3600.0
2013-01-08 13:05:00,55.93,55.94,55.91,55.92,2200.0,45.2479,45.256,45.2317,45.2398,2200.0
2013-01-08 13:10:00,55.92,55.92,55.89,55.89,4500.0,45.2398,45.2398,45.2155,45.2155,4500.0
2013-01-08 13:15:00,55.88,55.92,55.85,55.87,10500.0,45.2075,45.2398,45.1832,45.1994,10500.0
2013-01-08 13:20:00,55.86,55.87,55.82,55.83,14500.0,45.1913,45.1994,45.1589,45.167,14500.0
2013-01-08 13:25:00,55.82,55.84,55.82,55.83,9600.0,45.1589,45.1751,45.1589,45.167,9600.0
2013-01-08 13:30:00,55.82,55.85,55.82,55.84,11700.0,45.1589,45.1832,45.1589,45.1751,11700.0
2013-01-08 13:35:00,55.84,55.85,55.81,55.83,5100.0,45.1751,45.1832,45.1508,45.167,5100.0
2013-01-08 13:40:00,55.84,55.88,55.83,55.88,4100.0,45.1751,45.2075,45.167,45.2075,4100.0
2013-01-08 13:45:00,55.88,55.89,55.87,55.89,2300.0,45.2075,45.2155,45.1994,45.2155,2300.0
2013-01-08 13:50:00,55.89,55.9,55.85,55.89,8300.0,45.2155,45.2236,45.1832,45.2155,8300.0
2013-01-08 13:55:00,55.89,55.9,55.88,55.89,5500.0,45.2155,45.2236,45.2075,45.2155,5500.0
2013-01-08 14:00:00,55.89,55.94,55.86,55.86,18400.0,45.2155,45.256,45.1913,45.1913,18400.0
2013-01-08 14:05:00,55.86,55.88,55.83,55.84,11700.0,45.1913,45.2075,45.167,45.1751,11700.0
2013-01-08 14:10:00,55.83,55.85,55.83,55.85,3700.0,45.167,45.1832,45.167,45.1832,3700.0
2013-01-08 14:15:00,55.85,55.9,55.84,55.87,16900.0,45.1832,45.2236,45.1751,45.1994,16900.0
2013-01-08 14:20:00,55.85,55.9,55.85,55.9,3200.0,45.1832,45.2236,45.1832,45.2236,3200.0
2013-01-08 14:25:00,55.9,55.92,55.9,55.91,5900.0,45.2236,45.2398,45.2236,45.2317,5900.0
2013-01-08 14:30:00,55.9,55.93,55.9,55.92,5300.0,45.2236,45.2479,45.2236,45.2398,5300.0
2013-01-08 14:35:00,55.92,55.92,55.88,55.9,12000.0,45.2398,45.2398,45.2075,45.2236,12000.0
2013-01-08 14:40:00,55.9,55.92,55.88,55.89,5600.0,45.2236,45.2398,45.2075,45.2155,5600.0
2013-01-08 14:45:00,55.89,55.94,55.88,55.94,7200.0,45.2155,45.256,45.2075,45.256,7200.0
2013-01-08 14:50:00,55.93,55.96,55.93,55.93,6200.0,45.2479,45.2722,45.2479,45.2479,6200.0
2013-01-08 14:55:00,55.92,55.92,55.87,55.88,7600.0,45.2398,45.2398,45.1994,45.2075,7600.0
2013-01-08 15:00:00,55.88,55.92,55.87,55.92,11900.0,45.2075,45.2398,45.1994,45.2398,11900.0
2013-01-08 15:05:00,55.92,55.93,55.87,55.9,25500.0,45.2398,45.2479,45.1994,45.2236,25500.0
2013-01-08 15:10:00,55.91,55.94,55.88,55.9,13500.0,45.2317,45.256,45.2075,45.2236,13500.0
2013-01-08 15:15:00,55.91,55.94,55.89,55.92,7000.0,45.2317,45.256,45.2155,45.2398,7000.0
2013-01-08 15:20:00,55.92,56.0,55.91,55.94,19500.0,45.2398,45.3045,45.2317,45.256,19500.0
2013-01-08 15:25:00,55.95,56.01,55.95,56.0,18300.0,45.2641,45.3126,45.2641,45.3045,18300.0
2013-01-08 15:30:00,56.0,56.02,55.97,55.98,22100.0,45.3045,45.3207,45.2803,45.2884,22100.0
2013-01-08 15:35:00,55.99,55.99,55.91,55.94,19600.0,45.2964,45.2964,45.2317,45.256,19600.0
2013-01-08 15:40:00,55.92,55.94,55.89,55.94,13200.0,45.2398,45.256,45.2155,45.256,13200.0
2013-01-08 15:45:00,55.94,55.94,55.88,55.89,21800.0,45.256,45.256,45.2075,45.2155,21800.0
2013-01-08 15:50:00,55.9,55.97,55.89,55.93,40100.0,45.2236,45.2803,45.2155,45.2479,40100.0
2013-01-08 15:55:00,55.93,55.94,55.91,55.93,34900.0,45.2479,45.256,45.2317,45.2479,34900.0
2013-01-09 09:30:00,56.06,56.2,56.02,56.15,17200.0,45.3531,45.4663,45.3207,45.4259,17200.0
2013-01-09 09:35:00,56.16,56.24,56.13,56.16,5500.0,45.434,45.4987,45.4097,45.434,5500.0
2013-01-09 09:40:00,56.16,56.16,56.03,56.04,2600.0,45.434,45.434,45.3288,45.3369,2600.0
2013-01-09 09:45:00,56.03,56.2,56.03,56.2,6700.0,45.3288,45.4663,45.3288,45.4663,6700.0
2013-01-09 09:50:00,56.14,56.2,56.14,56.18,4800.0,45.4178,45.4663,45.4178,45.4502,4800.0
2013-01-09 09:55:00,56.2,56.24,56.15,56.21,22300.0,45.4663,45.4987,45.4259,45.4744,22300.0
2013-01-09 10:00:00,56.2,56.22,56.15,56.16,2900.0,45.4663,45.4825,45.4259,45.434,2900.0
2013-01-09 10:05:00,56.17,56.18,56.11,56.13,2800.0,45.4421,45.4502,45.3935,45.4097,2800.0
2013-01-09 10:10:00,56.15,56.19,56.12,56.17,6200.0,45.4259,45.4582,45.4016,45.4421,6200.0
2013-01-09 10:15:00,56.18,56.24,56.18,56.21,5900.0,45.4502,45.4987,45.4502,45.4744,5900.0
2013-01-09 10:20:00,56.21,56.25,56.18,56.18,5100.0,45.4744,45.5068,45.4502,45.4502,5100.0
2013-01-09 10:25:00,56.17,56.19,56.13,56.16,8600.0,45.4421,45.4582,45.4097,45.434,8600.0
2013-01-09 10:30:00,56.16,56.2,56.13,56.17,5200.0,45.434,45.4663,45.4097,45.4421,5200.0
2013-01-09 10:35:00,56.17,56.18,56.11,56.12,4500.0,45.4421,45.4502,45.3935,45.4016,4500.0
2013-01-09 10:40:00,56.12,56.12,56.08,56.1,5200.0,45.4016,45.4016,45.3693,45.3854,5200.0
2013-01-09 10:45:00,56.1,56.1,56.02,56.08,5900.0,45.3854,45.3854,45.3207,45.3693,5900.0
2013-01-09 10:50:00,56.08,56.14,56.04,56.06,8700.0,45.3693,45.4178,45.3369,45.3531,8700.0
2013-01-09 10:55:00,56.07,56.13,56.04,56.1,6700.0,45.3612,45.4097,45.3369,45.3854,6700.0
2013-01-09 11:00:00,56.11,56.13,56.05,56.05,7000.0,45.3935,45.4097,45.345,45.345,7000.0
2013-01-09 11:05:00,56.05,56.1,56.04,56.05,7400.0,45.345,45.3854,45.3369,45.345,7400.0
2013-01-09 11:10:00,56.05,56.09,56.05,56.09,7000.0,45.345,45.3773,45.345,45.3773,7000.0
2013-01-09 11:15:00,56.09,56.09,56.06,56.06,4800.0,45.3773,45.3773,45.3531,45.3531,4800.0
2013-01-09 11:20:00,56.05,56.05,56.02,56.03,9600.0,45.345,45.345,45.3207,45.3288,9600.0
2013-01-09 11:25:00,56.03,56.04,55.98,56.03,12400.0,45.3288,45.3369,45.2884,45.3288,12400.0
2013-01-09 11:30:00,56.03,56.04,55.98,55.98,9900.0,45.3288,45.3369,45.2884,45.2884,9900.0
2013-01-09 11:35:00,55.98,56.01,55.98,56.01,7200.0,45.2884,45.3126,45.2884,45.3126,7200.0
2013-01-09 11:40:00,56.02,56.03,56.0,56.03,8300.0,45.3207,45.3288,45.3045,45.3288,8300.0
2013-01-09 11:45:00,56.04,56.07,56.04,56.07,3100.0,45.3369,45.3612,45.3369,45.3612,3100.0
2013-01-09 11:50:00,56.08,56.09,56.02,56.02,21800.0,45.3693,45.3773,45.3207,45.3207,21800.0
2013-01-09 11:55:00,56.02,56.08,56.02,56.08,6600.0,45.3207,45.3693,45.3207,45.3693,6600.0
2013-01-09 12:00:00,56.07,56.11,56.07,56.11,2700.0,45.3612,45.3935,45.3612,45.3935,2700.0
2013-01-09 12:05:00,56.11,56.11,56.09,56.1,14700.0,45.3935,45.3935,45.3773,45.3854,14700.0
2013-01-09 12:10:00,56.11,56.13,56.11,56.11,3200.0,45.3935,45.4097,45.3935,45.3935,3200.0
2013-01-09 12:15:00,56.11,56.11,56.07,56.09,7500.0,45.3935,45.3935,45.3612,45.3773,7500.0
2013-01-09 12:20:00,56.08,56.1,56.08,56.09,7700.0,45.3693,45.3854,45.3693,45.3773,7700.0
2013-01-09 12:25:00,56.1,56.13,56.09,56.11,2800.0,45.3854,45.4097,45.3773,45.3935,2800.0
2013-01-09 12:30:00,56.11,56.14,56.09,56.11,9300.0,45.3935,45.4178,45.3773,45.3935,9300.0
2013-01-09 12:35:00,56.11,56.12,56.08,56.11,10800.0,45.3935,45.4016,45.3693,45.3935,10800.0
2013-01-09 12:40:00,56.11,56.12,56.07,56.08,14900.0,45.3935,45.4016,45.3612,45.3693,14900.0
2013-01-09 12:45:00,56.07,56.13,56.06,56.13,4400.0,45.3612,45.4097,45.3531,45.4097,4400.0
2013-01-09 12:50:00,56.13,56.13,56.1,56.1,6200.0,45.4097,45.4097,45.3854,45.3854,6200.0
2013-01-09 12:55:00,56.11,56.16,56.1,56.16,4500.0,45.3935,45.434,45.3854,45.434,4500.0
2013-01-09 13:00:00,56.16,56.16,56.1,56.1,3500.0,45.434,45.434,45.3854,45.3854,3500.0
2013-01-09 13:05:00,56.11,56.14,56.09,56.09,3300.0,45.3935,45.4178,45.3773,45.3773,3300.0
2013-01-09 13:10:00,56.09,56.1,56.07,56.07,3200.0,45.3773,45.3854,45.3612,45.3612,3200.0
2013-01-09 13:15:00,56.09,56.12,56.08,56.11,6300.0,45.3773,45.4016,45.3693,45.3935,6300.0
2013-01-09 13:20:00,56.11,56.13,56.1,56.12,3100.0,45.3935,45.4097,45.3854,45.4016,3100.0
2013-01-09 13:25:00,56.12,56.14,56.1,56.1,3100.0,45.4016,45.4178,45.3854,45.3854,3100.0
2013-01-09 13:30:00,56.1,56.12,56.1,56.1,6500.0,45.3854,45.4016,45.3854,45.3854,6500.0
2013-01-09 13:35:00,56.1,56.14,56.09,56.13,10200.0,45.3854,45.4178,45.3773,45.4097,10200.0
2013-01-09 13:40:00,56.14,56.14,56.12,56.13,3000.0,45.4178,45.4178,45.4016,45.4097,3000.0
2013-01-09 13:45:00,56.13,56.17,56.13,56.14,6300.0,45.4097,45.4421,45.4097,45.4178,6300.0
2013-01-09 13:50:00,56.15,56.15,56.11,56.12,4300.0,45.4259,45.4259,45.3935,45.4016,4300.0
2013-01-09 13:55:00,56.11,56.12,56.1,56.12,3800.0,45.3935,45.4016,45.3854,45.4016,3800.0
2013-01-09 14:00:00,56.11,56.12,56.09,56.12,5200.0,45.3935,45.4016,45.3773,45.4016,5200.0
2013-01-09 14:05:00,56.11,56.11,56.09,56.09,4800.0,45.3935,45.3935,45.3773,45.3773,4800.0
2013-01-09 14:10:00,56.09,56.11,56.08,56.11,4100.0,45.3773,45.3935,45.3693,45.3935,4100.0
2013-01-09 14:15:00,56.11,56.16,56.11,56.15,11600.0,45.3935,45.434,45.3935,45.4259,11600.0
2013-01-09 14:20:00,56.15,56.16,56.12,56.16,8600.0,45.4259,45.434,45.4016,45.434,8600.0
2013-01-09 14:25:00,56.17,56.18,56.15,56.16,3800.0,45.4421,45.4502,45.4259,45.434,3800.0
2013-01-09 14:30:00,56.16,56.17,56.13,56.15,7700.0,45.434,45.4421,45.4097,45.4259,7700.0
2013-01-09 14:35:00,56.16,56.18,56.16,56.18,8400.0,45.434,45.4502,45.434,45.4502,8400.0
2013-01-09 14:40:00,56.18,56.18,56.15,56.15,7100.0,45.4502,45.4502,45.4259,45.4259,7100.0
2013-01-09 14:45:00,56.13,56.22,56.13,56.18,9700.0,45.4097,45.4825,45.4097,45.4502,9700.0
2013-01-09 14:50:00,56.18,56.19,56.13,56.13,6000.0,45.4502,45.4582,45.4097,45.4097,6000.0
2013-01-09 14:55:00,56.13,56.15,56.12,56.14,4900.0,45.4097,45.4259,45.4016,45.4178,4900.0
2013-01-09 15:00:00,56.13,56.17,56.12,56.16,15700.0,45.4097,45.4421,45.4016,45.434,15700.0
2013-01-09 15:05:00,56.17,56.17,56.14,56.17,4600.0,45.4421,45.4421,45.4178,45.4421,4600.0
2013-01-09 15:10:00,56.16,56.19,56.15,56.19,6000.0,45.434,45.4582,45.4259,45.4582,6000.0
2013-01-09 15:15:00,56.18,56.2,56.16,56.18,11000.0,45.4502,45.4663,45.434,45.4502,11000.0
2013-01-09 15:20:00,56.18,56.26,56.18,56.23,8900.0,45.4502,45.5149,45.4502,45.4906,8900.0
2013-01-09 15:25:00,56.23,56.26,56.23,56.25,3000.0,45.4906,45.5149,45.4906,45.5068,3000.0
2013-01-09 15:30:00,56.25,56.27,56.2,56.2,12900.0,45.5068,45.523,45.4663,45.4663,12900.0
2013-01-09 15:35:00,56.2,56.21,56.14,56.14,9600.0,45.4663,45.4744,45.4178,45.4178,9600.0
2013-01-09 15:40:00,56.14,56.18,56.14,56.18,10800.0,45.4178,45.4502,45.4178,45.4502,10800.0
2013-01-09 15:45:00,56.18,56.24,56.18,56.19,13700.0,45.4502,45.4987,45.4502,45.4582,13700.0
2013-01-09 15:50:00,56.19,56.24,56.18,56.18,17000.0,45.4582,45.4987,45.4502,45.4502,17000.0
2013-01-09 15:55:00,56.18,56.25,56.17,56.25,33800.0,45.4502,45.5068,45.4421,45.5068,33800.0
2013-01-10 09:30:00,56.45,56.62,56.45,56.55,25900.0,45.6686,45.8061,45.6686,45.7495,25900.0
2013-01-10 09:35:00,56.6,56.72,56.59,56.65,11100.0,45.7899,45.887,45.7818,45.8304,11100.0
2013-01-10 09:40:00,56.61,56.62,56.47,56.52,6300.0,45.798,45.8061,45.6848,45.7252,6300.0
2013-01-10 09:45:00,56.52,56.53,56.44,56.49,7200.0,45.7252,45.7333,45.6605,45.7009,7200.0
2013-01-10 09:50:00,56.51,56.51,56.39,56.44,4700.0,45.7171,45.7171,45.62,45.6605,4700.0
2013-01-10 09:55:00,56.45,56.48,56.42,56.47,14200.0,45.6686,45.6929,45.6443,45.6848,14200.0
2013-01-10 10:00:00,56.47,56.49,56.38,56.42,10100.0,45.6848,45.7009,45.612,45.6443,10100.0
2013-01-10 10:05:00,56.42,56.44,56.38,56.41,3000.0,45.6443,45.6605,45.612,45.6362,3000.0
2013-01-10 10:10:00,56.41,56.41,56.37,56.38,3800.0,45.6362,45.6362,45.6039,45.612,3800.0
2013-01-10 10:15:00,56.37,56.38,56.3,56.35,5900.0,45.6039,45.612,45.5472,45.5877,5900.0
2013-01-10 10:20:00,56.36,56.37,56.34,56.36,5100.0,45.5958,45.6039,45.5796,45.5958,5100.0
2013-01-10 10:25:00,56.36,56.44,56.36,56.41,5500.0,45.5958,45.6605,45.5958,45.6362,5500.0
2013-01-10 10:30:00,56.4,56.41,56.28,56.35,23000.0,45.6281,45.6362,45.5311,45.5877,23000.0
2013-01-10 10:35:00,56.33,56.33,56.25,56.32,13600.0,45.5715,45.5715,45.5068,45.5634,13600.0
2013-01-10 10:40:00,56.32,56.34,56.31,56.32,3500.0,45.5634,45.5796,45.5553,45.5634,3500.0
2013-01-10 10:45:00,56.32,56.33,56.31,56.32,3700.0,45.5634,45.5715,45.5553,45.5634,3700.0
2013-01-10 10:50:00,56.33,56.4,56.31,56.4,4200.0,45.5715,45.6281,45.5553,45.6281,4200.0
2013-01-10 10:55:00,56.38,56.4,56.35,56.36,6500.0,45.612,45.6281,45.5877,45.5958,6500.0
2013-01-10 11:00:00,56.35,56.39,56.31,56.39,9700.0,45.5877,45.62,45.5553,45.62,9700.0
2013-01-10 11:05:00,56.4,56.41,56.35,56.41,5400.0,45.6281,45.6362,45.5877,45.6362,5400.0
2013-01-10 11:10:00,56.41,56.43,56.37,56.37,9000.0,45.6362,45.6524,45.6039,45.6039,9000.0
2013-01-10 11:15:00,56.37,56.38,56.35,56.37,7800.0,45.6039,45.612,45.5877,45.6039,7800.0
2013-01-10 11:20:00,56.38,56.41,56.37,56.41,4600.0,45.612,45.6362,45.6039,45.6362,4600.0
2013-01-10 11:25:00,56.42,56.44,56.38,56.44,4700.0,45.6443,45.6605,45.612,45.6605,4700.0
2013-01-10 11:30:00,56.44,56.46,56.42,56.44,8600.0,45.6605,45.6767,45.6443,45.6605,8600.0
2013-01-10 11:35:00,56.45,56.46,56.39,56.39,29300.0,45.6686,45.6767,45.62,45.62,29300.0
2013-01-10 11:40:00,56.39,56.39,56.35,56.38,4700.0,45.62,45.62,45.5877,45.612,4700.0
2013-01-10 11:45:00,56.38,56.41,56.37,56.39,5300.0,45.612,45.6362,45.6039,45.62,5300.0
2013-01-10 11:50:00,56.4,56.4,56.35,56.38,3900.0,45.6281,45.6281,45.5877,45.612,3900.0
2013-01-10 11:55:00,56.37,56.38,56.36,56.38,3200.0,45.6039,45.612,45.5958,45.612,3200.0
2013-01-10 12:00:00,56.38,56.4,56.36,56.4,7700.0,45.612,45.6281,45.5958,45.6281,7700.0
2013-01-10 12:05:00,56.41,56.46,56.38,56.43,80000.0,45.6362,45.6767,45.612,45.6524,80000.0
2013-01-10 12:10:00,56.44,56.5,56.43,56.5,6300.0,45.6605,45.709,45.6524,45.709,6300.0
2013-01-10 12:15:00,56.48,56.56,56.48,56.55,11300.0,45.6929,45.7576,45.6929,45.7495,11300.0
2013-01-10 12:20:00,56.55,56.6,56.55,56.6,8600.0,45.7495,45.7899,45.7495,45.7899,8600.0
2013-01-10 12:25:00,56.6,56.61,56.56,56.58,4900.0,45.7899,45.798,45.7576,45.7738,4900.0
2013-01-10 12:30:00,56.57,56.64,56.56,56.64,16200.0,45.7657,45.8223,45.7576,45.8223,16200.0
2013-01-10 12:35:00,56.64,56.67,56.62,56.67,12200.0,45.8223,45.8466,45.8061,45.8466,12200.0
2013-01-10 12:40:00,56.67,56.7,56.67,56.68,14900.0,45.8466,45.8708,45.8466,45.8547,14900.0
2013-01-10 12:45:00,56.69,56.7,56.64,56.64,8100.0,45.8627,45.8708,45.8223,45.8223,8100.0
2013-01-10 12:50:00,56.64,56.66,56.59,56.6,32300.0,45.8223,45.8385,45.7818,45.7899,32300.0
2013-01-10 12:55:00,56.6,56.64,56.58,56.62,8900.0,45.7899,45.8223,45.7738,45.8061,8900.0
2013-01-10 13:00:00,56.64,56.65,56.59,56.61,51900.0,45.8223,45.8304,45.7818,45.798,51900.0
2013-01-10 13:05:00,56.6,56.6,56.52,56.54,6500.0,45.7899,45.7899,45.7252,45.7414,6500.0
2013-01-10 13:10:00,56.54,56.55,56.53,56.53,3000.0,45.7414,45.7495,45.7333,45.7333,3000.0
2013-01-10 13:15:00,56.51,56.51,56.47,56.47,3600.0,45.7171,45.7171,45.6848,45.6848,3600.0
2013-01-10 13:20:00,56.48,56.5,56.47,56.49,5100.0,45.6929,45.709,45.6848,45.7009,5100.0
2013-01-10 13:25:00,56.51,56.56,56.51,56.56,7500.0,45.7171,45.7576,45.7171,45.7576,7500.0
2013-01-10 13:30:00,56.55,56.59,56.54,56.57,27800.0,45.7495,45.7818,45.7414,45.7657,27800.0
2013-01-10 13:35:00,56.57,56.57,56.54,56.54,2200.0,45.7657,45.7657,45.7414,45.7414,2200.0
2013-01-10 13:40:00,56.53,56.53,56.48,56.49,4600.0,45.7333,45.7333,45.6929,45.7009,4600.0
2013-01-10 13:45:00,56.49,56.52,56.47,56.49,5400.0,45.7009,45.7252,45.6848,45.7009,5400.0
2013-01-10 13:50:00,56.48,56.51,56.46,56.46,4300.0,45.6929,45.7171,45.6767,45.6767,4300.0
2013-01-10 13:55:00,56.46,56.56,56.46,56.55,13500.0,45.6767,45.7576,45.6767,45.7495,13500.0
2013-01-10 14:00:00,56.55,56.58,56.52,56.58,6100.0,45.7495,45.7738,45.7252,45.7738,6100.0
2013-01-10 14:05:00,56.59,56.6,56.55,56.58,11400.0,45.7818,45.7899,45.7495,45.7738,11400.0
2013-01-10 14:10:00,56.57,56.57,56.48,56.49,7200.0,45.7657,45.7657,45.6929,45.7009,7200.0
2013-01-10 14:15:00,56.49,56.56,56.49,56.55,5400.0,45.7009,45.7576,45.7009,45.7495,5400.0
2013-01-10 14:20:00,56.56,56.59,56.45,56.45,8000.0,45.7576,45.7818,45.6686,45.6686,8000.0
2013-01-10 14:25:00,56.45,56.49,56.41,56.45,9800.0,45.6686,45.7009,45.6362,45.6686,9800.0
2013-01-10 14:30:00,56.44,56.46,56.43,56.45,8800.0,45.6605,45.6767,45.6524,45.6686,8800.0
2013-01-10 14:35:00,56.45,56.56,56.44,56.56,11900.0,45.6686,45.7576,45.6605,45.7576,11900.0
2013-01-10 14:40:00,56.56,56.62,56.54,56.61,9200.0,45.7576,45.8061,45.7414,45.798,9200.0
2013-01-10 14:45:00,56.62,56.66,56.59,56.63,11000.0,45.8061,45.8385,45.7818,45.8142,11000.0
2013-01-10 14:50:00,56.62,56.67,56.59,56.65,6200.0,45.8061,45.8466,45.7818,45.8304,6200.0
2013-01-10 14:55:00,56.63,56.71,56.61,56.65,16200.0,45.8142,45.8789,45.798,45.8304,16200.0
2013-01-10 15:00:00,56.65,56.69,56.65,56.68,10400.0,45.8304,45.8627,45.8304,45.8547,10400.0
2013-01-10 15:05:00,56.69,56.69,56.61,56.63,17000.0,45.8627,45.8627,45.798,45.8142,17000.0
2013-01-10 15:10:00,56.62,56.66,56.62,56.66,9200.0,45.8061,45.8385,45.8061,45.8385,9200.0
2013-01-10 15:15:00,56.66,56.66,56.6,56.62,12400.0,45.8385,45.8385,45.7899,45.8061,12400.0
2013-01-10 15:20:00,56.61,56.65,56.61,56.64,10400.0,45.798,45.8304,45.798,45.8223,10400.0
2013-01-10 15:25:00,56.64,56.64,56.61,56.62,7100.0,45.8223,45.8223,45.798,45.8061,7100.0
2013-01-10 15:30:00,56.61,56.63,56.6,56.6,16200.0,45.798,45.8142,45.7899,45.7899,16200.0
2013-01-10 15:35:00,56.6,56.62,56.59,56.61,12900.0,45.7899,45.8061,45.7818,45.798,12900.0
2013-01-10 15:40:00,56.61,56.71,56.6,56.7,81500.0,45.798,45.8789,45.7899,45.8708,81500.0
2013-01-10 15:45:00,56.7,56.78,56.66,56.75,73700.0,45.8708,45.9356,45.8385,45.9113,73700.0
2013-01-10 15:50:00,56.75,56.81,56.72,56.73,44900.0,45.9113,45.9598,45.887,45.8951,44900.0
2013-01-10 15:55:00,56.73,56.78,56.73,56.78,72800.0,45.8951,45.9356,45.8951,45.9356,72800.0
2013-01-11 09:30:00,57.02,57.44,56.75,57.42,50000.0,46.1297,46.4695,45.9113,46.4533,50000.0
2013-01-11 09:35:00,57.41,57.48,57.31,57.31,41000.0,46.4452,46.5019,46.3643,46.3643,41000.0
2013-01-11 09:40:00,57.33,57.38,57.29,57.35,8400.0,46.3805,46.421,46.3482,46.3967,8400.0
2013-01-11 09:45:00,57.35,57.43,57.33,57.37,22500.0,46.3967,46.4614,46.3805,46.4129,22500.0
2013-01-11 09:50:00,57.38,57.45,57.32,57.42,17700.0,46.421,46.4776,46.3724,46.4533,17700.0
2013-01-11 09:55:00,57.42,57.42,57.33,57.38,14600.0,46.4533,46.4533,46.3805,46.421,14600.0
2013-01-11 10:00:00,57.35,57.42,57.35,57.42,14100.0,46.3967,46.4533,46.3967,46.4533,14100.0
2013-01-11 10:05:00,57.41,57.44,57.38,57.4,13400.0,46.4452,46.4695,46.421,46.4371,13400.0
2013-01-11 10:10:00,57.39,57.43,57.36,57.42,20000.0,46.4291,46.4614,46.4048,46.4533,20000.0
2013-01-11 10:15:00,57.41,57.42,57.36,57.36,18900.0,46.4452,46.4533,46.4048,46.4048,18900.0
2013-01-11 10:20:00,57.36,57.36,57.32,57.33,12000.0,46.4048,46.4048,46.3724,46.3805,12000.0
2013-01-11 10:25:00,57.33,57.33,57.26,57.28,15000.0,46.3805,46.3805,46.3239,46.3401,15000.0
2013-01-11 10:30:00,57.28,57.33,57.28,57.29,14200.0,46.3401,46.3805,46.3401,46.3482,14200.0
2013-01-11 10:35:00,57.28,57.33,57.26,57.33,7600.0,46.3401,46.3805,46.3239,46.3805,7600.0
2013-01-11 10:40:00,57.33,57.35,57.3,57.31,11100.0,46.3805,46.3967,46.3562,46.3643,11100.0
2013-01-11 10:45:00,57.3,57.32,57.28,57.29,13400.0,46.3562,46.3724,46.3401,46.3482,13400.0
2013-01-11 10:50:00,57.29,57.31,57.28,57.31,9200.0,46.3482,46.3643,46.3401,46.3643,9200.0
2013-01-11 10:55:00,57.3,57.31,57.3,57.3,10900.0,46.3562,46.3643,46.3562,46.3562,10900.0
2013-01-11 11:00:00,57.3,57.32,57.28,57.3,10700.0,46.3562,46.3724,46.3401,46.3562,10700.0
2013-01-11 11:05:00,57.3,57.32,57.28,57.3,14500.0,46.3562,46.3724,46.3401,46.3562,14500.0
2013-01-11 11:10:00,57.31,57.33,57.3,57.32,6400.0,46.3643,46.3805,46.3562,46.3724,6400.0
2013-01-11 11:15:00,57.32,57.35,57.32,57.34,12600.0,46.3724,46.3967,46.3724,46.3886,12600.0
2013-01-11 11:20:00,57.35,57.38,57.34,57.38,14600.0,46.3967,46.421,46.3886,46.421,14600.0
2013-01-11 11:25:00,57.37,57.4,57.36,57.39,14800.0,46.4129,46.4371,46.4048,46.4291,14800.0
2013-01-11 11:30:00,57.39,57.43,57.38,57.43,22000.0,46.4291,46.4614,46.421,46.4614,22000.0
2013-01-11 11:35:00,57.42,57.46,57.42,57.45,10000.0,46.4533,46.4857,46.4533,46.4776,10000.0
2013-01-11 11:40:00,57.45,57.5,57.44,57.5,12200.0,46.4776,46.518,46.4695,46.518,12200.0
2013-01-11 11:45:00,57.49,57.5,57.48,57.49,11800.0,46.51,46.518,46.5019,46.51,11800.0
2013-01-11 11:50:00,57.49,57.6,57.49,57.59,39200.0,46.51,46.5989,46.51,46.5909,39200.0
2013-01-11 11:55:00,57.59,57.63,57.59,57.62,14500.0,46.5909,46.6232,46.5909,46.6151,14500.0
2013-01-11 12:00:00,57.61,57.61,57.46,57.48,22000.0,46.607,46.607,46.4857,46.5019,22000.0
2013-01-11 12:05:00,57.47,57.47,57.43,57.43,9900.0,46.4938,46.4938,46.4614,46.4614,9900.0
2013-01-11 12:10:00,57.43,57.44,57.42,57.43,5200.0,46.4614,46.4695,46.4533,46.4614,5200.0
2013-01-11 12:15:00,57.43,57.44,57.43,57.44,6000.0,46.4614,46.4695,46.4614,46.4695,6000.0
2013-01-11 12:20:00,57.44,57.51,57.43,57.5,16000.0,46.4695,46.5261,46.4614,46.518,16000.0
2013-01-11 12:25:00,57.5,57.51,57.49,57.49,8100.0,46.518,46.5261,46.51,46.51,8100.0
2013-01-11 12:30:00,57.49,57.5,57.48,57.49,14800.0,46.51,46.518,46.5019,46.51,14800.0
2013-01-11 12:35:00,57.5,57.51,57.5,57.51,2800.0,46.518,46.5261,46.518,46.5261,2800.0
2013-01-11 12:40:00,57.51,57.51,57.49,57.49,7700.0,46.5261,46.5261,46.51,46.51,7700.0
2013-01-11 12:45:00,57.48,57.51,57.48,57.5,8100.0,46.5019,46.5261,46.5019,46.518,8100.0
2013-01-11 12:50:00,57.5,57.51,57.47,57.47,11300.0,46.518,46.5261,46.4938,46.4938,11300.0
2013-01-11 12:55:00,57.48,57.48,57.45,57.45,5600.0,46.5019,46.5019,46.4776,46.4776,5600.0
2013-01-11 13:00:00,57.44,57.46,57.4,57.4,4400.0,46.4695,46.4857,46.4371,46.4371,4400.0
2013-01-11 13:05:00,57.4,57.43,57.4,57.42,6300.0,46.4371,46.4614,46.4371,46.4533,6300.0
2013-01-11 13:10:00,57.42,57.42,57.4,57.42,8300.0,46.4533,46.4533,46.4371,46.4533,8300.0
2013-01-11 13:15:00,57.42,57.43,57.41,57.41,3000.0,46.4533,46.4614,46.4452,46.4452,3000.0
2013-01-11 13:20:00,57.41,57.42,57.41,57.41,4300.0,46.4452,46.4533,46.4452,46.4452,4300.0
2013-01-11 13:25:00,57.41,57.41,57.35,57.35,2900.0,46.4452,46.4452,46.3967,46.3967,2900.0
2013-01-11 13:30:00,57.35,57.39,57.35,57.39,12000.0,46.3967,46.4291,46.3967,46.4291,12000.0
2013-01-11 13:35:00,57.39,57.4,57.38,57.38,3500.0,46.4291,46.4371,46.421,46.421,3500.0
2013-01-11 13:40:00,57.37,57.37,57.35,57.36,5800.0,46.4129,46.4129,46.3967,46.4048,5800.0
2013-01-11 13:45:00,57.35,57.37,57.35,57.36,12900.0,46.3967,46.4129,46.3967,46.4048,12900.0
2013-01-11 13:50:00,57.36,57.37,57.35,57.37,4600.0,46.4048,46.4129,46.3967,46.4129,4600.0
2013-01-11 13:55:00,57.37,57.39,57.36,57.39,6900.0,46.4129,46.4291,46.4048,46.4291,6900.0
2013-01-11 14:00:00,57.38,57.38,57.36,57.37,7100.0,46.421,46.421,46.4048,46.4129,7100.0
2013-01-11 14:05:00,57.37,57.4,57.36,57.4,9300.0,46.4129,46.4371,46.4048,46.4371,9300.0
2013-01-11 14:10:00,57.4,57.45,57.4,57.41,12400.0,46.4371,46.4776,46.4371,46.4452,12400.0
2013-01-11 14:15:00,57.41,57.41,57.37,57.38,4100.0,46.4452,46.4452,46.4129,46.421,4100.0
2013-01-11 14:20:00,57.38,57.38,57.35,57.35,3900.0,46.421,46.421,46.3967,46.3967,3900.0
2013-01-11 14:25:00,57.35,57.39,57.35,57.39,9300.0,46.3967,46.4291,46.3967,46.4291,9300.0
2013-01-11 14:30:00,57.39,57.4,57.35,57.38,11300.0,46.4291,46.4371,46.3967,46.421,11300.0
2013-01-11 14:35:00,57.38,57.41,57.38,57.4,4600.0,46.421,46.4452,46.421,46.4371,4600.0
2013-01-11 14:40:00,57.4,57.43,57.4,57.42,10900.0,46.4371,46.4614,46.4371,46.4533,10900.0
2013-01-11 14:45:00,57.4,57.44,57.4,57.42,15100.0,46.4371,46.4695,46.4371,46.4533,15100.0
2013-01-11 14:50:00,57.42,57.47,57.42,57.46,13400.0,46.4533,46.4938,46.4533,46.4857,13400.0
2013-01-11 14:55:00,57.45,57.46,57.43,57.45,14500.0,46.4776,46.4857,46.4614,46.4776,14500.0
2013-01-11 15:00:00,57.45,57.45,57.43,57.43,15500.0,46.4776,46.4776,46.4614,46.4614,15500.0
2013-01-11 15:05:00,57.43,57.45,57.43,57.45,12600.0,46.4614,46.4776,46.4614,46.4776,12600.0
2013-01-11 15:10:00,57.44,57.45,57.42,57.42,12500.0,46.4695,46.4776,46.4533,46.4533,12500.0
2013-01-11 15:15:00,57.42,57.42,57.4,57.4,12000.0,46.4533,46.4533,46.4371,46.4371,12000.0
2013-01-11 15:20:00,57.41,57.48,57.41,57.45,26600.0,46.4452,46.5019,46.4452,46.4776,26600.0
2013-01-11 15:25:00,57.45,57.45,57.4,57.41,12000.0,46.4776,46.4776,46.4371,46.4452,12000.0
2013-01-11 15:30:00,57.41,57.42,57.4,57.4,22600.0,46.4452,46.4533,46.4371,46.4371,22600.0
2013-01-11 15:35:00,57.4,57.46,57.4,57.44,21500.0,46.4371,46.4857,46.4371,46.4695,21500.0
2013-01-11 15:40:00,57.43,57.44,57.4,57.42,16900.0,46.4614,46.4695,46.4371,46.4533,16900.0
2013-01-11 15:45:00,57.43,57.46,57.42,57.46,25100.0,46.4614,46.4857,46.4533,46.4857,25100.0
2013-01-11 15:50:00,57.45,57.5,57.45,57.46,37000.0,46.4776,46.518,46.4776,46.4857,37000.0
2013-01-11 15:55:00,57.46,57.51,57.43,57.5,76600.0,46.4857,46.5261,46.4614,46.518,76600.0
2013-01-14 09:30:00,57.38,57.47,57.36,57.42,22900.0,46.421,46.4938,46.4048,46.4533,22900.0
2013-01-14 09:35:00,57.45,57.56,57.45,57.53,11400.0,46.4776,46.5666,46.4776,46.5423,11400.0
2013-01-14 09:40:00,57.53,57.7,57.5,57.51,7700.0,46.5423,46.6798,46.518,46.5261,7700.0
2013-01-14 09:45:00,57.54,57.55,57.48,57.49,28100.0,46.5504,46.5585,46.5019,46.51,28100.0
2013-01-14 09:50:00,57.5,57.54,57.46,57.5,17900.0,46.518,46.5504,46.4857,46.518,17900.0
2013-01-14 09:55:00,57.5,57.62,57.5,57.61,10400.0,46.518,46.6151,46.518,46.607,10400.0
2013-01-14 10:00:00,57.58,57.6,57.5,57.6,7500.0,46.5828,46.5989,46.518,46.5989,7500.0
2013-01-14 10:05:00,57.6,57.63,57.53,57.54,6000.0,46.5989,46.6232,46.5423,46.5504,6000.0
2013-01-14 10:10:00,57.56,57.58,57.5,57.51,8700.0,46.5666,46.5828,46.518,46.5261,8700.0
2013-01-14 10:15:00,57.53,57.57,57.5,57.52,22300.0,46.5423,46.5747,46.518,46.5342,22300.0
2013-01-14 10:20:00,57.5,57.53,57.48,57.5,10200.0,46.518,46.5423,46.5019,46.518,10200.0
2013-01-14 10:25:00,57.5,57.56,57.49,57.53,7700.0,46.518,46.5666,46.51,46.5423,7700.0
2013-01-14 10:30:00,57.53,57.64,57.53,57.63,21600.0,46.5423,46.6313,46.5423,46.6232,21600.0
2013-01-14 10:35:00,57.64,57.64,57.63,57.64,8000.0,46.6313,46.6313,46.6232,46.6313,8000.0
2013-01-14 10:40:00,57.63,57.66,57.62,57.63,15000.0,46.6232,46.6475,46.6151,46.6232,15000.0
2013-01-14 10:45:00,57.62,57.65,57.62,57.65,4500.0,46.6151,46.6394,46.6151,46.6394,4500.0
2013-01-14 10:50:00,57.66,57.67,57.62,57.67,8200.0,46.6475,46.6556,46.6151,46.6556,8200.0
2013-01-14 10:55:00,57.66,57.67,57.62,57.62,25800.0,46.6475,46.6556,46.6151,46.6151,25800.0
2013-01-14 11:00:00,57.63,57.68,57.62,57.68,10700.0,46.6232,46.6637,46.6151,46.6637,10700.0
2013-01-14 11:05:00,57.67,57.68,57.64,57.68,10200.0,46.6556,46.6637,46.6313,46.6637,10200.0
2013-01-14 11:10:00,57.67,57.7,57.67,57.68,5500.0,46.6556,46.6798,46.6556,46.6637,5500.0
2013-01-14 11:15:00,57.68,57.69,57.66,57.66,9000.0,46.6637,46.6718,46.6475,46.6475,9000.0
2013-01-14 11:20:00,57.66,57.67,57.64,57.64,8100.0,46.6475,46.6556,46.6313,46.6313,8100.0
2013-01-14 11:25:00,57.65,57.66,57.64,57.65,7300.0,46.6394,46.6475,46.6313,46.6394,7300.0
2013-01-14 11:30:00,57.65,57.66,57.63,57.66,17300.0,46.6394,46.6475,46.6232,46.6475,17300.0
2013-01-14 11:35:00,57.65,57.65,57.6,57.6,19400.0,46.6394,46.6394,46.5989,46.5989,19400.0
2013-01-14 11:40:00,57.6,57.6,57.49,57.49,5900.0,46.5989,46.5989,46.51,46.51,5900.0
2013-01-14 11:45:00,57.51,57.54,57.5,57.51,10900.0,46.5261,46.5504,46.518,46.5261,10900.0
2013-01-14 11:50:00,57.52,57.52,57.5,57.5,2300.0,46.5342,46.5342,46.518,46.518,2300.0
2013-01-14 11:55:00,57.5,57.5,57.49,57.5,12500.0,46.518,46.518,46.51,46.518,12500.0
2013-01-14 12:00:00,57.49,57.53,57.49,57.51,15400.0,46.51,46.5423,46.51,46.5261,15400.0
2013-01-14 12:05:00,57.51,57.51,57.5,57.5,3900.0,46.5261,46.5261,46.518,46.518,3900.0
2013-01-14 12:10:00,57.5,57.52,57.48,57.51,18300.0,46.518,46.5342,46.5019,46.5261,18300.0
2013-01-14 12:15:00,57.5,57.53,57.49,57.51,32900.0,46.518,46.5423,46.51,46.5261,32900.0
2013-01-14 12:20:00,57.51,57.52,57.49,57.52,12800.0,46.5261,46.5342,46.51,46.5342,12800.0
2013-01-14 12:25:00,57.52,57.53,57.5,57.51,5500.0,46.5342,46.5423,46.518,46.5261,5500.0
2013-01-14 12:30:00,57.51,57.52,57.5,57.5,7000.0,46.5261,46.5342,46.518,46.518,7000.0
2013-01-14 12:35:00,57.5,57.52,57.5,57.51,16900.0,46.518,46.5342,46.518,46.5261,16900.0
2013-01-14 12:40:00,57.5,57.52,57.5,57.51,13000.0,46.518,46.5342,46.518,46.5261,13000.0
2013-01-14 12:45:00,57.51,57.54,57.51,57.52,7200.0,46.5261,46.5504,46.5261,46.5342,7200.0
2013-01-14 12:50:00,57.51,57.51,57.51,57.51,1000.0,46.5261,46.5261,46.5261,46.5261,1000.0
2013-01-14 12:55:00,57.51,57.52,57.5,57.51,7900.0,46.5261,46.5342,46.518,46.5261,7900.0
2013-01-14 13:00:00,57.51,57.52,57.49,57.51,13400.0,46.5261,46.5342,46.51,46.5261,13400.0
2013-01-14 13:05:00,57.5,57.51,57.49,57.5,12100.0,46.518,46.5261,46.51,46.518,12100.0
2013-01-14 13:10:00,57.5,57.53,57.49,57.53,14900.0,46.518,46.5423,46.51,46.5423,14900.0
2013-01-14 13:15:00,57.54,57.57,57.53,57.57,14000.0,46.5504,46.5747,46.5423,46.5747,14000.0
2013-01-14 13:20:00,57.56,57.57,57.55,57.55,12700.0,46.5666,46.5747,46.5585,46.5585,12700.0
2013-01-14 13:25:00,57.56,57.59,57.56,57.58,8000.0,46.5666,46.5909,46.5666,46.5828,8000.0
2013-01-14 13:30:00,57.59,57.61,57.57,57.59,5600.0,46.5909,46.607,46.5747,46.5909,5600.0
2013-01-14 13:35:00,57.59,57.6,57.58,57.59,6200.0,46.5909,46.5989,46.5828,46.5909,6200.0
2013-01-14 13:40:00,57.59,57.6,57.58,57.58,2900.0,46.5909,46.5989,46.5828,46.5828,2900.0
2013-01-14 13:45:00,57.6,57.62,57.59,57.6,20200.0,46.5989,46.6151,46.5909,46.5989,20200.0
2013-01-14 13:50:00,57.6,57.61,57.59,57.61,6300.0,46.5989,46.607,46.5909,46.607,6300.0
2013-01-14 13:55:00,57.6,57.6,57.57,57.59,16300.0,46.5989,46.5989,46.5747,46.5909,16300.0
2013-01-14 14:00:00,57.58,57.66,57.55,57.65,10200.0,46.5828,46.6475,46.5585,46.6394,10200.0
2013-01-14 14:05:00,57.65,57.66,57.62,57.63,4800.0,46.6394,46.6475,46.6151,46.6232,4800.0
2013-01-14 14:10:00,57.64,57.68,57.61,57.61,13000.0,46.6313,46.6637,46.607,46.607,13000.0
2013-01-14 14:15:00,57.62,57.66,57.6,57.63,20600.0,46.6151,46.6475,46.5989,46.6232,20600.0
2013-01-14 14:20:00,57.64,57.65,57.62,57.65,6200.0,46.6313,46.6394,46.6151,46.6394,6200.0
2013-01-14 14:25:00,57.65,57.68,57.65,57.66,8000.0,46.6394,46.6637,46.6394,46.6475,8000.0
2013-01-14 14:30:00,57.65,57.69,57.65,57.67,13000.0,46.6394,46.6718,46.6394,46.6556,13000.0
2013-01-14 14:35:00,57.66,57.69,57.64,57.69,18600.0,46.6475,46.6718,46.6313,46.6718,18600.0
2013-01-14 14:40:00,57.68,57.7,57.65,57.67,16400.0,46.6637,46.6798,46.6394,46.6556,16400.0
2013-01-14 14:45:00,57.67,57.7,57.65,57.7,17600.0,46.6556,46.6798,46.6394,46.6798,17600.0
2013-01-14 14:50:00,57.71,57.72,57.69,57.69,13200.0,46.6879,46.696,46.6718,46.6718,13200.0
2013-01-14 14:55:00,57.69,57.73,57.69,57.73,17400.0,46.6718,46.7041,46.6718,46.7041,17400.0
2013-01-14 15:00:00,57.72,57.75,57.72,57.72,12600.0,46.696,46.7203,46.696,46.696,12600.0
2013-01-14 15:05:00,57.72,57.75,57.71,57.74,16100.0,46.696,46.7203,46.6879,46.7122,16100.0
2013-01-14 15:10:00,57.74,57.75,57.7,57.71,20000.0,46.7122,46.7203,46.6798,46.6879,20000.0
2013-01-14 15:15:00,57.71,57.73,57.71,57.71,18800.0,46.6879,46.7041,46.6879,46.6879,18800.0
2013-01-14 15:20:00,57.71,57.73,57.64,57.64,35300.0,46.6879,46.7041,46.6313,46.6313,35300.0
2013-01-14 15:25:00,57.65,57.65,57.64,57.64,11700.0,46.6394,46.6394,46.6313,46.6313,11700.0
2013-01-14 15:30:00,57.65,57.65,57.64,57.65,21700.0,46.6394,46.6394,46.6313,46.6394,21700.0
2013-01-14 15:35:00,57.64,57.66,57.6,57.6,35800.0,46.6313,46.6475,46.5989,46.5989,35800.0
2013-01-14 15:40:00,57.6,57.62,57.59,57.6,23200.0,46.5989,46.6151,46.5909,46.5989,23200.0
2013-01-14 15:45:00,57.61,57.61,57.55,57.55,26600.0,46.607,46.607,46.5585,46.5585,26600.0
2013-01-14 15:50:00,57.56,57.58,57.55,57.57,33600.0,46.5666,46.5828,46.5585,46.5747,33600.0
2013-01-14 15:55:00,57.57,57.69,57.57,57.68,43300.0,46.5747,46.6718,46.5747,46.6637,43300.0
2013-01-15 09:30:00,57.44,57.44,57.11,57.27,28000.0,46.4695,46.4695,46.2025,46.332,28000.0
2013-01-15 09:35:00,57.23,57.23,57.15,57.18,17600.0,46.2996,46.2996,46.2349,46.2592,17600.0
2013-01-15 09:40:00,57.2,57.28,57.17,57.26,9800.0,46.2753,46.3401,46.2511,46.3239,9800.0
2013-01-15 09:45:00,57.26,57.34,57.22,57.29,15100.0,46.3239,46.3886,46.2915,46.3482,15100.0
2013-01-15 09:50:00,57.32,57.43,57.3,57.34,12900.0,46.3724,46.4614,46.3562,46.3886,12900.0
2013-01-15 09:55:00,57.32,57.46,57.32,57.45,11100.0,46.3724,46.4857,46.3724,46.4776,11100.0
2013-01-15 10:00:00,57.46,57.49,57.42,57.47,12500.0,46.4857,46.51,46.4533,46.4938,12500.0
2013-01-15 10:05:00,57.45,57.45,57.39,57.41,19200.0,46.4776,46.4776,46.4291,46.4452,19200.0
2013-01-15 10:10:00,57.4,57.41,57.35,57.4,10500.0,46.4371,46.4452,46.3967,46.4371,10500.0
2013-01-15 10:15:00,57.39,57.47,57.39,57.46,19200.0,46.4291,46.4938,46.4291,46.4857,19200.0
2013-01-15 10:20:00,57.47,57.55,57.47,57.5,15300.0,46.4938,46.5585,46.4938,46.518,15300.0
2013-01-15 10:25:00,57.5,57.54,57.45,57.47,8700.0,46.518,46.5504,46.4776,46.4938,8700.0
2013-01-15 10:30:00,57.46,57.5,57.45,57.5,9200.0,46.4857,46.518,46.4776,46.518,9200.0
2013-01-15 10:35:00,57.5,57.58,57.5,57.56,11700.0,46.518,46.5828,46.518,46.5666,11700.0
2013-01-15 10:40:00,57.57,57.58,57.53,57.56,6800.0,46.5747,46.5828,46.5423,46.5666,6800.0
2013-01-15 10:45:00,57.56,57.6,57.56,57.57,3400.0,46.5666,46.5989,46.5666,46.5747,3400.0
2013-01-15 10:50:00,57.57,57.59,57.56,57.57,5200.0,46.5747,46.5909,46.5666,46.5747,5200.0
2013-01-15 10:55:00,57.58,57.61,57.56,57.6,8400.0,46.5828,46.607,46.5666,46.5989,8400.0
2013-01-15 11:00:00,57.6,57.6,57.57,57.59,14400.0,46.5989,46.5989,46.5747,46.5909,14400.0
2013-01-15 11:05:00,57.6,57.61,57.56,57.58,14700.0,46.5989,46.607,46.5666,46.5828,14700.0
2013-01-15 11:10:00,57.58,57.58,57.53,57.55,5100.0,46.5828,46.5828,46.5423,46.5585,5100.0
2013-01-15 11:15:00,57.56,57.57,57.53,57.57,6100.0,46.5666,46.5747,46.5423,46.5747,6100.0
2013-01-15 11:20:00,57.56,57.58,57.55,57.56,5900.0,46.5666,46.5828,46.5585,46.5666,5900.0
2013-01-15 11:25:00,57.56,57.6,57.56,57.6,5900.0,46.5666,46.5989,46.5666,46.5989,5900.0
2013-01-15 11:30:00,57.6,57.62,57.6,57.61,6300.0,46.5989,46.6151,46.5989,46.607,6300.0
2013-01-15 11:35:00,57.62,57.68,57.62,57.68,23000.0,46.6151,46.6637,46.6151,46.6637,23000.0
2013-01-15 11:40:00,57.68,57.68,57.65,57.67,11800.0,46.6637,46.6637,46.6394,46.6556,11800.0
2013-01-15 11:45:00,57.66,57.71,57.65,57.69,29200.0,46.6475,46.6879,46.6394,46.6718,29200.0
2013-01-15 11:50:00,57.69,57.69,57.63,57.64,13500.0,46.6718,46.6718,46.6232,46.6313,13500.0
2013-01-15 11:55:00,57.65,57.67,57.62,57.65,8100.0,46.6394,46.6556,46.6151,46.6394,8100.0
2013-01-15 12:00:00,57.65,57.67,57.64,57.66,12700.0,46.6394,46.6556,46.6313,46.6475,12700.0
2013-01-15 12:05:00,57.67,57.69,57.66,57.68,3200.0,46.6556,46.6718,46.6475,46.6637,3200.0
2013-01-15 12:10:00,57.67,57.69,57.66,57.68,2900.0,46.6556,46.6718,46.6475,46.6637,2900.0
2013-01-15 12:15:00,57.69,57.72,57.67,57.69,8600.0,46.6718,46.696,46.6556,46.6718,8600.0
2013-01-15 12:20:00,57.69,57.69,57.65,57.67,7200.0,46.6718,46.6718,46.6394,46.6556,7200.0
2013-01-15 12:25:00,57.68,57.69,57.66,57.66,12400.0,46.6637,46.6718,46.6475,46.6475,12400.0
2013-01-15 12:30:00,57.67,57.7,57.66,57.7,9800.0,46.6556,46.6798,46.6475,46.6798,9800.0
2013-01-15 12:35:00,57.7,57.7,57.6,57.6,6800.0,46.6798,46.6798,46.5989,46.5989,6800.0
2013-01-15 12:40:00,57.61,57.62,57.61,57.61,4800.0,46.607,46.6151,46.607,46.607,4800.0
2013-01-15 12:45:00,57.61,57.62,57.59,57.61,3100.0,46.607,46.6151,46.5909,46.607,3100.0
2013-01-15 12:50:00,57.61,57.61,57.59,57.59,2400.0,46.607,46.607,46.5909,46.5909,2400.0
2013-01-15 12:55:00,57.59,57.61,57.57,57.58,4700.0,46.5909,46.607,46.5747,46.5828,4700.0
2013-01-15 13:00:00,57.57,57.58,57.56,57.57,3000.0,46.5747,46.5828,46.5666,46.5747,3000.0
2013-01-15 13:05:00,57.56,57.58,57.55,57.56,7100.0,46.5666,46.5828,46.5585,46.5666,7100.0
2013-01-15 13:10:00,57.56,57.59,57.55,57.59,2900.0,46.5666,46.5909,46.5585,46.5909,2900.0
2013-01-15 13:15:00,57.58,57.59,57.56,57.57,4100.0,46.5828,46.5909,46.5666,46.5747,4100.0
2013-01-15 13:20:00,57.58,57.58,57.55,57.55,4000.0,46.5828,46.5828,46.5585,46.5585,4000.0
2013-01-15 13:25:00,57.57,57.59,57.55,57.59,8200.0,46.5747,46.5909,46.5585,46.5909,8200.0
2013-01-15 13:30:00,57.57,57.57,57.54,57.55,8200.0,46.5747,46.5747,46.5504,46.5585,8200.0
2013-01-15 13:35:00,57.56,57.58,57.55,57.58,5100.0,46.5666,46.5828,46.5585,46.5828,5100.0
2013-01-15 13:40:00,57.58,57.58,57.55,57.56,8400.0,46.5828,46.5828,46.5585,46.5666,8400.0
2013-01-15 13:45:00,57.56,57.56,57.56,57.56,2400.0,46.5666,46.5666,46.5666,46.5666,2400.0
2013-01-15 13:50:00,57.56,57.56,57.51,57.53,13300.0,46.5666,46.5666,46.5261,46.5423,13300.0
2013-01-15 13:55:00,57.53,57.53,57.48,57.5,9500.0,46.5423,46.5423,46.5019,46.518,9500.0
2013-01-15 14:00:00,57.51,57.53,57.49,57.51,9500.0,46.5261,46.5423,46.51,46.5261,9500.0
2013-01-15 14:05:00,57.5,57.53,57.49,57.52,7000.0,46.518,46.5423,46.51,46.5342,7000.0
2013-01-15 14:10:00,57.52,57.53,57.48,57.49,6900.0,46.5342,46.5423,46.5019,46.51,6900.0
2013-01-15 14:15:00,57.5,57.51,57.49,57.5,5800.0,46.518,46.5261,46.51,46.518,5800.0
2013-01-15 14:20:00,57.5,57.51,57.49,57.5,6400.0,46.518,46.5261,46.51,46.518,6400.0
2013-01-15 14:25:00,57.5,57.51,57.49,57.5,11000.0,46.518,46.5261,46.51,46.518,11000.0
2013-01-15 14:30:00,57.5,57.55,57.49,57.54,5600.0,46.518,46.5585,46.51,46.5504,5600.0
2013-01-15 14:35:00,57.54,57.54,57.51,57.52,6100.0,46.5504,46.5504,46.5261,46.5342,6100.0
2013-01-15 14:40:00,57.53,57.55,57.49,57.5,21900.0,46.5423,46.5585,46.51,46.518,21900.0
2013-01-15 14:45:00,57.49,57.5,57.47,57.48,10000.0,46.51,46.518,46.4938,46.5019,10000.0
2013-01-15 14:50:00,57.47,57.51,57.47,57.49,12800.0,46.4938,46.5261,46.4938,46.51,12800.0
2013-01-15 14:55:00,57.48,57.49,57.45,57.48,12700.0,46.5019,46.51,46.4776,46.5019,12700.0
2013-01-15 15:00:00,57.48,57.52,57.47,57.47,17400.0,46.5019,46.5342,46.4938,46.4938,17400.0
2013-01-15 15:05:00,57.47,57.51,57.47,57.51,8400.0,46.4938,46.5261,46.4938,46.5261,8400.0
2013-01-15 15:10:00,57.51,57.51,57.49,57.5,7400.0,46.5261,46.5261,46.51,46.518,7400.0
2013-01-15 15:15:00,57.5,57.52,57.49,57.5,21200.0,46.518,46.5342,46.51,46.518,21200.0
2013-01-15 15:20:00,57.5,57.52,57.48,57.51,22900.0,46.518,46.5342,46.5019,46.5261,22900.0
2013-01-15 15:25:00,57.51,57.53,57.49,57.51,24000.0,46.5261,46.5423,46.51,46.5261,24000.0
2013-01-15 15:30:00,57.51,57.52,57.5,57.52,18300.0,46.5261,46.5342,46.518,46.5342,18300.0
2013-01-15 15:35:00,57.52,57.53,57.49,57.49,23500.0,46.5342,46.5423,46.51,46.51,23500.0
2013-01-15 15:40:00,57.49,57.55,57.49,57.55,24200.0,46.51,46.5585,46.51,46.5585,24200.0
2013-01-15 15:45:00,57.55,57.55,57.49,57.49,24000.0,46.5585,46.5585,46.51,46.51,24000.0
2013-01-15 15:50:00,57.5,57.51,57.47,57.51,24000.0,46.518,46.5261,46.4938,46.5261,24000.0
2013-01-15 15:55:00,57.51,57.52,57.49,57.51,29500.0,46.5261,46.5342,46.51,46.5261,29500.0
2013-01-16 09:30:00,57.35,57.4,57.15,57.19,517700.0,46.3967,46.4371,46.2349,46.2673,517700.0
2013-01-16 09:35:00,57.17,57.22,57.1,57.22,25500.0,46.2511,46.2915,46.1944,46.2915,25500.0
2013-01-16 09:40:00,57.22,57.26,57.19,57.24,24000.0,46.2915,46.3239,46.2673,46.3077,24000.0
2013-01-16 09:45:00,57.25,57.34,57.25,57.34,21500.0,46.3158,46.3886,46.3158,46.3886,21500.0
2013-01-16 09:50:00,57.34,57.39,57.34,57.38,20500.0,46.3886,46.4291,46.3886,46.421,20500.0
2013-01-16 09:55:00,57.38,57.43,57.37,57.39,29500.0,46.421,46.4614,46.4129,46.4291,29500.0
2013-01-16 10:00:00,57.39,57.46,57.31,57.32,27200.0,46.4291,46.4857,46.3643,46.3724,27200.0
2013-01-16 10:05:00,57.32,57.39,57.3,57.39,22700.0,46.3724,46.4291,46.3562,46.4291,22700.0
2013-01-16 10:10:00,57.37,57.39,57.34,57.38,19400.0,46.4129,46.4291,46.3886,46.421,19400.0
2013-01-16 10:15:00,57.38,57.39,57.34,57.37,22400.0,46.421,46.4291,46.3886,46.4129,22400.0
2013-01-16 10:20:00,57.36,57.46,57.36,57.43,14900.0,46.4048,46.4857,46.4048,46.4614,14900.0
2013-01-16 10:25:00,57.43,57.45,57.39,57.41,23800.0,46.4614,46.4776,46.4291,46.4452,23800.0
2013-01-16 10:30:00,57.42,57.45,57.41,57.45,19100.0,46.4533,46.4776,46.4452,46.4776,19100.0
2013-01-16 10:35:00,57.46,57.5,57.46,57.48,9400.0,46.4857,46.518,46.4857,46.5019,9400.0
2013-01-16 10:40:00,57.48,57.49,57.47,57.48,4700.0,46.5019,46.51,46.4938,46.5019,4700.0
2013-01-16 10:45:00,57.47,57.51,57.47,57.5,6800.0,46.4938,46.5261,46.4938,46.518,6800.0
2013-01-16 10:50:00,57.51,57.54,57.51,57.53,7400.0,46.5261,46.5504,46.5261,46.5423,7400.0
2013-01-16 10:55:00,57.53,57.54,57.51,57.52,8500.0,46.5423,46.5504,46.5261,46.5342,8500.0
2013-01-16 11:00:00,57.52,57.63,57.52,57.63,9600.0,46.5342,46.6232,46.5342,46.6232,9600.0
2013-01-16 11:05:00,57.64,57.65,57.61,57.65,10800.0,46.6313,46.6394,46.607,46.6394,10800.0
2013-01-16 11:10:00,57.65,57.71,57.65,57.69,7800.0,46.6394,46.6879,46.6394,46.6718,7800.0
2013-01-16 11:15:00,57.71,57.74,57.69,57.7,17500.0,46.6879,46.7122,46.6718,46.6798,17500.0
2013-01-16 11:20:00,57.7,57.77,57.7,57.77,11200.0,46.6798,46.7365,46.6798,46.7365,11200.0
2013-01-16 11:25:00,57.74,57.82,57.74,57.82,13700.0,46.7122,46.7769,46.7122,46.7769,13700.0
2013-01-16 11:30:00,57.8,57.82,57.79,57.8,5500.0,46.7607,46.7769,46.7527,46.7607,5500.0
2013-01-16 11:35:00,57.79,57.81,57.79,57.81,12200.0,46.7527,46.7688,46.7527,46.7688,12200.0
2013-01-16 11:40:00,57.81,57.82,57.8,57.81,11800.0,46.7688,46.7769,46.7607,46.7688,11800.0
2013-01-16 11:45:00,57.82,57.84,57.81,57.82,7800.0,46.7769,46.7931,46.7688,46.7769,7800.0
2013-01-16 11:50:00,57.83,57.83,57.81,57.82,8400.0,46.785,46.785,46.7688,46.7769,8400.0
2013-01-16 11:55:00,57.82,57.83,57.82,57.82,5100.0,46.7769,46.785,46.7769,46.7769,5100.0
2013-01-16 12:00:00,57.82,57.84,57.81,57.83,6800.0,46.7769,46.7931,46.7688,46.785,6800.0
2013-01-16 12:05:00,57.84,57.84,57.82,57.83,7100.0,46.7931,46.7931,46.7769,46.785,7100.0
2013-01-16 12:10:00,57.84,57.84,57.82,57.82,5900.0,46.7931,46.7931,46.7769,46.7769,5900.0
2013-01-16 12:15:00,57.82,57.85,57.82,57.84,14800.0,46.7769,46.8012,46.7769,46.7931,14800.0
2013-01-16 12:20:00,57.84,57.84,57.82,57.83,9800.0,46.7931,46.7931,46.7769,46.785,9800.0
2013-01-16 12:25:00,57.83,57.84,57.82,57.83,14100.0,46.785,46.7931,46.7769,46.785,14100.0
2013-01-16 12:30:00,57.83,57.88,57.82,57.88,41600.0,46.785,46.8255,46.7769,46.8255,41600.0
2013-01-16 12:35:00,57.88,57.91,57.88,57.89,12500.0,46.8255,46.8497,46.8255,46.8336,12500.0
2013-01-16 12:40:00,57.89,57.9,57.83,57.84,12800.0,46.8336,46.8417,46.785,46.7931,12800.0
2013-01-16 12:45:00,57.84,57.86,57.82,57.84,11200.0,46.7931,46.8093,46.7769,46.7931,11200.0
2013-01-16 12:50:00,57.86,57.86,57.84,57.85,7500.0,46.8093,46.8093,46.7931,46.8012,7500.0
2013-01-16 12:55:00,57.84,57.87,57.81,57.83,35700.0,46.7931,46.8174,46.7688,46.785,35700.0
2013-01-16 13:00:00,57.81,57.86,57.81,57.86,26700.0,46.7688,46.8093,46.7688,46.8093,26700.0
2013-01-16 13:05:00,57.87,57.9,57.87,57.88,3900.0,46.8174,46.8417,46.8174,46.8255,3900.0
2013-01-16 13:10:00,57.88,57.9,57.85,57.85,2200.0,46.8255,46.8417,46.8012,46.8012,2200.0
2013-01-16 13:15:00,57.85,57.86,57.84,57.85,3900.0,46.8012,46.8093,46.7931,46.8012,3900.0
2013-01-16 13:20:00,57.85,57.87,57.84,57.85,8200.0,46.8012,46.8174,46.7931,46.8012,8200.0
2013-01-16 13:25:00,57.85,57.87,57.84,57.85,5300.0,46.8012,46.8174,46.7931,46.8012,5300.0
2013-01-16 13:30:00,57.86,57.89,57.85,57.89,7100.0,46.8093,46.8336,46.8012,46.8336,7100.0
2013-01-16 13:35:00,57.89,57.9,57.87,57.9,2800.0,46.8336,46.8417,46.8174,46.8417,2800.0
2013-01-16 13:40:00,57.9,57.92,57.89,57.89,9400.0,46.8417,46.8578,46.8336,46.8336,9400.0
2013-01-16 13:45:00,57.89,57.94,57.89,57.9,17800.0,46.8336,46.874,46.8336,46.8417,17800.0
2013-01-16 13:50:00,57.9,57.94,57.9,57.92,20700.0,46.8417,46.874,46.8417,46.8578,20700.0
2013-01-16 13:55:00,57.92,57.97,57.92,57.96,17500.0,46.8578,46.8983,46.8578,46.8902,17500.0
2013-01-16 14:00:00,57.96,58.02,57.95,58.02,38400.0,46.8902,46.9387,46.8821,46.9387,38400.0
2013-01-16 14:05:00,58.01,58.02,57.98,57.99,33500.0,46.9306,46.9387,46.9064,46.9145,33500.0
2013-01-16 14:10:00,58.0,58.0,57.98,58.0,12800.0,46.9226,46.9226,46.9064,46.9226,12800.0
2013-01-16 14:15:00,58.01,58.01,57.99,58.0,9700.0,46.9306,46.9306,46.9145,46.9226,9700.0
2013-01-16 14:20:00,57.99,58.02,57.98,58.0,11100.0,46.9145,46.9387,46.9064,46.9226,11100.0
2013-01-16 14:25:00,58.0,58.01,57.99,58.0,10000.0,46.9226,46.9306,46.9145,46.9226,10000.0
2013-01-16 14:30:00,57.99,58.02,57.99,58.01,11900.0,46.9145,46.9387,46.9145,46.9306,11900.0
2013-01-16 14:35:00,58.01,58.01,57.98,58.0,15400.0,46.9306,46.9306,46.9064,46.9226,15400.0
2013-01-16 14:40:00,57.99,57.99,57.91,57.91,13600.0,46.9145,46.9145,46.8497,46.8497,13600.0
2013-01-16 14:45:00,57.9,57.9,57.81,57.81,13300.0,46.8417,46.8417,46.7688,46.7688,13300.0
2013-01-16 14:50:00,57.8,57.87,57.75,57.84,47800.0,46.7607,46.8174,46.7203,46.7931,47800.0
2013-01-16 14:55:00,57.84,57.87,57.84,57.87,8300.0,46.7931,46.8174,46.7931,46.8174,8300.0
2013-01-16 15:00:00,57.88,57.89,57.87,57.89,11200.0,46.8255,46.8336,46.8174,46.8336,11200.0
2013-01-16 15:05:00,57.88,57.93,57.88,57.9,21500.0,46.8255,46.8659,46.8255,46.8417,21500.0
2013-01-16 15:10:00,57.9,57.94,57.89,57.92,23100.0,46.8417,46.874,46.8336,46.8578,23100.0
2013-01-16 15:15:00,57.92,57.93,57.9,57.91,9000.0,46.8578,46.8659,46.8417,46.8497,9000.0
2013-01-16 15:20:00,57.9,57.92,57.89,57.92,47800.0,46.8417,46.8578,46.8336,46.8578,47800.0
2013-01-16 15:25:00,57.92,57.95,57.91,57.91,28300.0,46.8578,46.8821,46.8497,46.8497,28300.0
2013-01-16 15:30:00,57.92,57.92,57.9,57.91,20200.0,46.8578,46.8578,46.8417,46.8497,20200.0
2013-01-16 15:35:00,57.91,57.92,57.89,57.92,20200.0,46.8497,46.8578,46.8336,46.8578,20200.0
2013-01-16 15:40:00,57.92,57.92,57.9,57.91,19300.0,46.8578,46.8578,46.8417,46.8497,19300.0
2013-01-16 15:45:00,57.92,57.95,57.91,57.93,41900.0,46.8578,46.8821,46.8497,46.8659,41900.0
2013-01-16 15:50:00,57.93,57.96,57.91,57.92,42900.0,46.8659,46.8902,46.8497,46.8578,42900.0
2013-01-16 15:55:00,57.91,57.96,57.9,57.95,106300.0,46.8497,46.8902,46.8417,46.8821,106300.0
2013-01-17 09:30:00,58.11,58.11,57.76,57.93,36400.0,47.0115,47.0115,46.7284,46.8659,36400.0
2013-01-17 09:35:00,57.93,57.96,57.7,57.85,32300.0,46.8659,46.8902,46.6798,46.8012,32300.0
2013-01-17 09:40:00,57.84,58.04,57.84,57.87,21500.0,46.7931,46.9549,46.7931,46.8174,21500.0
2013-01-17 09:45:00,57.85,57.9,57.8,57.88,37400.0,46.8012,46.8417,46.7607,46.8255,37400.0
2013-01-17 09:50:00,57.88,57.94,57.82,57.92,34800.0,46.8255,46.874,46.7769,46.8578,34800.0
2013-01-17 09:55:00,57.91,57.95,57.8,57.87,57900.0,46.8497,46.8821,46.7607,46.8174,57900.0
2013-01-17 10:00:00,57.84,57.89,57.79,57.82,20400.0,46.7931,46.8336,46.7527,46.7769,20400.0
2013-01-17 10:05:00,57.8,57.97,57.8,57.95,20100.0,46.7607,46.8983,46.7607,46.8821,20100.0
2013-01-17 10:10:00,57.97,57.97,57.87,57.94,19600.0,46.8983,46.8983,46.8174,46.874,19600.0
2013-01-17 10:15:00,57.91,57.98,57.9,57.97,21600.0,46.8497,46.9064,46.8417,46.8983,21600.0
2013-01-17 10:20:00,57.96,57.97,57.89,57.89,14700.0,46.8902,46.8983,46.8336,46.8336,14700.0
2013-01-17 10:25:00,57.89,57.91,57.88,57.9,13700.0,46.8336,46.8497,46.8255,46.8417,13700.0
2013-01-17 10:30:00,57.91,57.91,57.83,57.84,10600.0,46.8497,46.8497,46.785,46.7931,10600.0
2013-01-17 10:35:00,57.83,57.88,57.83,57.86,12300.0,46.785,46.8255,46.785,46.8093,12300.0
2013-01-17 10:40:00,57.85,57.92,57.85,57.91,16100.0,46.8012,46.8578,46.8012,46.8497,16100.0
2013-01-17 10:45:00,57.91,57.92,57.86,57.86,7400.0,46.8497,46.8578,46.8093,46.8093,7400.0
2013-01-17 10:50:00,57.87,57.88,57.81,57.82,9100.0,46.8174,46.8255,46.7688,46.7769,9100.0
2013-01-17 10:55:00,57.82,57.9,57.82,57.9,15900.0,46.7769,46.8417,46.7769,46.8417,15900.0
2013-01-17 11:00:00,57.9,57.9,57.89,57.9,7000.0,46.8417,46.8417,46.8336,46.8417,7000.0
2013-01-17 11:05:00,57.9,57.9,57.88,57.88,12000.0,46.8417,46.8417,46.8255,46.8255,12000.0
2013-01-17 11:10:00,57.89,57.9,57.88,57.88,4500.0,46.8336,46.8417,46.8255,46.8255,4500.0
2013-01-17 11:15:00,57.88,57.89,57.87,57.88,8200.0,46.8255,46.8336,46.8174,46.8255,8200.0
2013-01-17 11:20:00,57.89,57.91,57.89,57.89,7900.0,46.8336,46.8497,46.8336,46.8336,7900.0
2013-01-17 11:25:00,57.89,57.94,57.89,57.94,15200.0,46.8336,46.874,46.8336,46.874,15200.0
2013-01-17 11:30:00,57.92,57.95,57.91,57.91,27700.0,46.8578,46.8821,46.8497,46.8497,27700.0
2013-01-17 11:35:00,57.92,57.94,57.88,57.91,15200.0,46.8578,46.874,46.8255,46.8497,15200.0
2013-01-17 11:40:00,57.92,57.97,57.92,57.96,14300.0,46.8578,46.8983,46.8578,46.8902,14300.0
2013-01-17 11:45:00,57.97,58.02,57.96,58.02,4600.0,46.8983,46.9387,46.8902,46.9387,4600.0
2013-01-17 11:50:00,58.02,58.04,58.0,58.01,4900.0,46.9387,46.9549,46.9226,46.9306,4900.0
2013-01-17 11:55:00,58.01,58.05,58.01,58.02,5500.0,46.9306,46.963,46.9306,46.9387,5500.0
2013-01-17 12:00:00,58.01,58.03,58.01,58.02,5800.0,46.9306,46.9468,46.9306,46.9387,5800.0
2013-01-17 12:05:00,58.01,58.02,57.99,57.99,11000.0,46.9306,46.9387,46.9145,46.9145,11000.0
2013-01-17 12:10:00,57.99,58.0,57.98,57.99,7800.0,46.9145,46.9226,46.9064,46.9145,7800.0
2013-01-17 12:15:00,58.0,58.01,57.99,58.01,12200.0,46.9226,46.9306,46.9145,46.9306,12200.0
2013-01-17 12:20:00,58.0,58.01,57.98,57.99,19200.0,46.9226,46.9306,46.9064,46.9145,19200.0
2013-01-17 12:25:00,57.99,58.01,57.99,58.01,14500.0,46.9145,46.9306,46.9145,46.9306,14500.0
2013-01-17 12:30:00,58.0,58.02,58.0,58.02,8100.0,46.9226,46.9387,46.9226,46.9387,8100.0
2013-01-17 12:35:00,58.02,58.06,58.02,58.06,16400.0,46.9387,46.9711,46.9387,46.9711,16400.0
2013-01-17 12:40:00,58.06,58.07,58.02,58.06,10400.0,46.9711,46.9792,46.9387,46.9711,10400.0
2013-01-17 12:45:00,58.06,58.08,58.05,58.08,26000.0,46.9711,46.9873,46.963,46.9873,26000.0
2013-01-17 12:50:00,58.08,58.09,58.02,58.02,13500.0,46.9873,46.9954,46.9387,46.9387,13500.0
2013-01-17 12:55:00,58.02,58.07,58.01,58.04,10000.0,46.9387,46.9792,46.9306,46.9549,10000.0
2013-01-17 13:00:00,58.06,58.07,58.04,58.05,5400.0,46.9711,46.9792,46.9549,46.963,5400.0
2013-01-17 13:05:00,58.04,58.05,58.03,58.04,6100.0,46.9549,46.963,46.9468,46.9549,6100.0
2013-01-17 13:10:00,58.04,58.04,58.0,58.03,14600.0,46.9549,46.9549,46.9226,46.9468,14600.0
2013-01-17 13:15:00,58.03,58.04,58.0,58.01,30400.0,46.9468,46.9549,46.9226,46.9306,30400.0
2013-01-17 13:20:00,58.01,58.03,58.0,58.01,7000.0,46.9306,46.9468,46.9226,46.9306,7000.0
2013-01-17 13:25:00,58.01,58.01,58.0,58.01,7500.0,46.9306,46.9306,46.9226,46.9306,7500.0
2013-01-17 13:30:00,58.01,58.01,57.98,58.0,6700.0,46.9306,46.9306,46.9064,46.9226,6700.0
2013-01-17 13:35:00,57.99,58.02,57.99,58.02,7400.0,46.9145,46.9387,46.9145,46.9387,7400.0
2013-01-17 13:40:00,58.02,58.02,58.0,58.0,12700.0,46.9387,46.9387,46.9226,46.9226,12700.0
2013-01-17 13:45:00,58.0,58.04,58.0,58.02,11000.0,46.9226,46.9549,46.9226,46.9387,11000.0
2013-01-17 13:50:00,58.03,58.09,58.03,58.09,10500.0,46.9468,46.9954,46.9468,46.9954,10500.0
2013-01-17 13:55:00,58.08,58.12,58.08,58.12,12500.0,46.9873,47.0196,46.9873,47.0196,12500.0
2013-01-17 14:00:00,58.1,58.13,58.09,58.1,20200.0,47.0035,47.0277,46.9954,47.0035,20200.0
2013-01-17 14:05:00,58.1,58.12,58.1,58.1,4800.0,47.0035,47.0196,47.0035,47.0035,4800.0
2013-01-17 14:10:00,58.1,58.12,58.1,58.12,6200.0,47.0035,47.0196,47.0035,47.0196,6200.0
2013-01-17 14:15:00,58.11,58.12,58.11,58.12,8100.0,47.0115,47.0196,47.0115,47.0196,8100.0
2013-01-17 14:20:00,58.13,58.16,58.11,58.12,12300.0,47.0277,47.052,47.0115,47.0196,12300.0
2013-01-17 14:25:00,58.13,58.14,58.1,58.1,13900.0,47.0277,47.0358,47.0035,47.0035,13900.0
2013-01-17 14:30:00,58.1,58.12,58.07,58.1,18800.0,47.0035,47.0196,46.9792,47.0035,18800.0
2013-01-17 14:35:00,58.11,58.11,58.08,58.09,6900.0,47.0115,47.0115,46.9873,46.9954,6900.0
2013-01-17 14:40:00,58.1,58.11,58.07,58.07,13300.0,47.0035,47.0115,46.9792,46.9792,13300.0
2013-01-17 14:45:00,58.07,58.1,58.07,58.07,5200.0,46.9792,47.0035,46.9792,46.9792,5200.0
2013-01-17 14:50:00,58.09,58.12,58.08,58.09,12900.0,46.9954,47.0196,46.9873,46.9954,12900.0
2013-01-17 14:55:00,58.08,58.12,58.07,58.11,11400.0,46.9873,47.0196,46.9792,47.0115,11400.0
2013-01-17 15:00:00,58.11,58.12,58.1,58.11,10000.0,47.0115,47.0196,47.0035,47.0115,10000.0
2013-01-17 15:05:00,58.12,58.13,58.11,58.12,11800.0,47.0196,47.0277,47.0115,47.0196,11800.0
2013-01-17 15:10:00,58.12,58.13,58.1,58.11,17700.0,47.0196,47.0277,47.0035,47.0115,17700.0
2013-01-17 15:15:00,58.1,58.12,58.1,58.12,11200.0,47.0035,47.0196,47.0035,47.0196,11200.0
2013-01-17 15:20:00,58.12,58.13,58.06,58.08,30700.0,47.0196,47.0277,46.9711,46.9873,30700.0
2013-01-17 15:25:00,58.08,58.1,58.06,58.1,14600.0,46.9873,47.0035,46.9711,47.0035,14600.0
2013-01-17 15:30:00,58.09,58.12,58.08,58.11,29400.0,46.9954,47.0196,46.9873,47.0115,29400.0
2013-01-17 15:35:00,58.1,58.11,58.04,58.09,29800.0,47.0035,47.0115,46.9549,46.9954,29800.0
2013-01-17 15:40:00,58.09,58.12,58.08,58.08,19300.0,46.9954,47.0196,46.9873,46.9873,19300.0
2013-01-17 15:45:00,58.08,58.11,58.06,58.1,21900.0,46.9873,47.0115,46.9711,47.0035,21900.0
2013-01-17 15:50:00,58.09,58.09,58.07,58.08,15800.0,46.9954,46.9954,46.9792,46.9873,15800.0
2013-01-17 15:55:00,58.07,58.1,58.05,58.06,50200.0,46.9792,47.0035,46.963,46.9711,50200.0
2013-01-18 09:30:00,58.28,58.49,58.28,58.46,256500.0,47.1491,47.319,47.1491,47.2947,256500.0
2013-01-18 09:35:00,58.47,58.57,58.44,58.49,49600.0,47.3028,47.3837,47.2785,47.319,49600.0
2013-01-18 09:40:00,58.49,58.55,58.41,58.5,51000.0,47.319,47.3675,47.2542,47.3271,51000.0
2013-01-18 09:45:00,58.5,58.54,58.41,58.46,26400.0,47.3271,47.3594,47.2542,47.2947,26400.0
2013-01-18 09:50:00,58.51,58.58,58.45,58.5,23100.0,47.3351,47.3918,47.2866,47.3271,23100.0
2013-01-18 09:55:00,58.46,58.6,58.43,58.58,16800.0,47.2947,47.408,47.2704,47.3918,16800.0
2013-01-18 10:00:00,58.58,58.64,58.55,58.61,28700.0,47.3918,47.4403,47.3675,47.416,28700.0
2013-01-18 10:05:00,58.62,58.73,58.56,58.73,60800.0,47.4241,47.5131,47.3756,47.5131,60800.0
2013-01-18 10:10:00,58.73,58.85,58.71,58.85,23200.0,47.5131,47.6102,47.4969,47.6102,23200.0
2013-01-18 10:15:00,58.84,58.89,58.82,58.88,10900.0,47.6021,47.6426,47.5859,47.6345,10900.0
2013-01-18 10:20:00,58.86,58.9,58.84,58.9,14900.0,47.6183,47.6507,47.6021,47.6507,14900.0
2013-01-18 10:25:00,58.9,58.97,58.87,58.88,26200.0,47.6507,47.7073,47.6264,47.6345,26200.0
2013-01-18 10:30:00,58.88,58.88,58.69,58.69,17800.0,47.6345,47.6345,47.4808,47.4808,17800.0
2013-01-18 10:35:00,58.68,58.69,58.51,58.53,23700.0,47.4727,47.4808,47.3351,47.3513,23700.0
2013-01-18 10:40:00,58.53,58.59,58.53,58.56,24200.0,47.3513,47.3999,47.3513,47.3756,24200.0
2013-01-18 10:45:00,58.57,58.58,58.49,58.56,33100.0,47.3837,47.3918,47.319,47.3756,33100.0
2013-01-18 10:50:00,58.56,58.56,58.5,58.53,122400.0,47.3756,47.3756,47.3271,47.3513,122400.0
2013-01-18 10:55:00,58.53,58.63,58.53,58.59,165500.0,47.3513,47.4322,47.3513,47.3999,165500.0
2013-01-18 11:00:00,58.57,58.61,58.52,58.57,45700.0,47.3837,47.416,47.3432,47.3837,45700.0
2013-01-18 11:05:00,58.58,58.6,58.4,58.47,57100.0,47.3918,47.408,47.2462,47.3028,57100.0
2013-01-18 11:10:00,58.46,58.51,58.44,58.5,47200.0,47.2947,47.3351,47.2785,47.3271,47200.0
2013-01-18 11:15:00,58.5,58.61,58.43,58.59,109500.0,47.3271,47.416,47.2704,47.3999,109500.0
2013-01-18 11:20:00,58.6,58.61,58.54,58.55,25700.0,47.408,47.416,47.3594,47.3675,25700.0
2013-01-18 11:25:00,58.55,58.58,58.53,58.55,37400.0,47.3675,47.3918,47.3513,47.3675,37400.0
2013-01-18 11:30:00,58.55,58.56,58.51,58.53,11700.0,47.3675,47.3756,47.3351,47.3513,11700.0
2013-01-18 11:35:00,58.53,58.54,58.51,58.52,20600.0,47.3513,47.3594,47.3351,47.3432,20600.0
2013-01-18 11:40:00,58.51,58.6,58.51,58.6,17300.0,47.3351,47.408,47.3351,47.408,17300.0
2013-01-18 11:45:00,58.6,58.62,58.53,58.56,19100.0,47.408,47.4241,47.3513,47.3756,19100.0
2013-01-18 11:50:00,58.57,58.6,58.56,58.6,11200.0,47.3837,47.408,47.3756,47.408,11200.0
2013-01-18 11:55:00,58.6,58.61,58.58,58.6,14800.0,47.408,47.416,47.3918,47.408,14800.0
2013-01-18 12:00:00,58.59,58.61,58.57,58.6,97500.0,47.3999,47.416,47.3837,47.408,97500.0
2013-01-18 12:05:00,58.6,58.6,58.56,58.6,37000.0,47.408,47.408,47.3756,47.408,37000.0
2013-01-18 12:10:00,58.6,58.64,58.58,58.63,23200.0,47.408,47.4403,47.3918,47.4322,23200.0
2013-01-18 12:15:00,58.63,58.71,58.62,58.69,41400.0,47.4322,47.4969,47.4241,47.4808,41400.0
2013-01-18 12:20:00,58.7,58.75,58.7,58.74,11600.0,47.4889,47.5293,47.4889,47.5212,11600.0
2013-01-18 12:25:00,58.73,58.74,58.66,58.66,9500.0,47.5131,47.5212,47.4565,47.4565,9500.0
2013-01-18 12:30:00,58.66,58.68,58.65,58.65,9200.0,47.4565,47.4727,47.4484,47.4484,9200.0
2013-01-18 12:35:00,58.65,58.68,58.62,58.68,79500.0,47.4484,47.4727,47.4241,47.4727,79500.0
2013-01-18 12:40:00,58.67,58.71,58.66,58.71,6000.0,47.4646,47.4969,47.4565,47.4969,6000.0
2013-01-18 12:45:00,58.71,58.75,58.71,58.73,5600.0,47.4969,47.5293,47.4969,47.5131,5600.0
2013-01-18 12:50:00,58.73,58.81,58.71,58.77,13000.0,47.5131,47.5778,47.4969,47.5455,13000.0
2013-01-18 12:55:00,58.76,58.78,58.74,58.74,7400.0,47.5374,47.5536,47.5212,47.5212,7400.0
2013-01-18 13:00:00,58.75,58.75,58.71,58.74,9300.0,47.5293,47.5293,47.4969,47.5212,9300.0
2013-01-18 13:05:00,58.74,58.75,58.71,58.72,9400.0,47.5212,47.5293,47.4969,47.505,9400.0
2013-01-18 13:10:00,58.73,58.76,58.73,58.74,13200.0,47.5131,47.5374,47.5131,47.5212,13200.0
2013-01-18 13:15:00,58.75,58.81,58.75,58.8,10900.0,47.5293,47.5778,47.5293,47.5698,10900.0
2013-01-18 13:20:00,58.8,58.8,58.77,58.78,12400.0,47.5698,47.5698,47.5455,47.5536,12400.0
2013-01-18 13:25:00,58.78,58.79,58.77,58.79,14800.0,47.5536,47.5617,47.5455,47.5617,14800.0
2013-01-18 13:30:00,58.79,58.8,58.78,58.8,19700.0,47.5617,47.5698,47.5536,47.5698,19700.0
2013-01-18 13:35:00,58.8,58.81,58.79,58.81,5100.0,47.5698,47.5778,47.5617,47.5778,5100.0
2013-01-18 13:40:00,58.81,58.86,58.8,58.85,27500.0,47.5778,47.6183,47.5698,47.6102,27500.0
2013-01-18 13:45:00,58.86,58.97,58.86,58.96,27800.0,47.6183,47.7073,47.6183,47.6992,27800.0
2013-01-18 13:50:00,58.97,59.0,58.96,58.99,23100.0,47.7073,47.7316,47.6992,47.7235,23100.0
2013-01-18 13:55:00,58.98,59.02,58.98,59.0,23400.0,47.7154,47.7477,47.7154,47.7316,23400.0
2013-01-18 14:00:00,58.99,59.02,58.98,59.0,114000.0,47.7235,47.7477,47.7154,47.7316,114000.0
2013-01-18 14:05:00,59.0,59.05,59.0,59.04,26500.0,47.7316,47.772,47.7316,47.7639,26500.0
2013-01-18 14:10:00,59.05,59.11,59.04,59.11,37000.0,47.772,47.8206,47.7639,47.8206,37000.0
2013-01-18 14:15:00,59.1,59.25,59.09,59.24,48500.0,47.8125,47.9338,47.8044,47.9257,48500.0
2013-01-18 14:20:00,59.23,59.25,59.15,59.16,24700.0,47.9176,47.9338,47.8529,47.861,24700.0
2013-01-18 14:25:00,59.15,59.16,59.09,59.1,30000.0,47.8529,47.861,47.8044,47.8125,30000.0
2013-01-18 14:30:00,59.09,59.09,59.01,59.01,8900.0,47.8044,47.8044,47.7397,47.7397,8900.0
2013-01-18 14:35:00,59.01,59.02,59.0,59.0,7600.0,47.7397,47.7477,47.7316,47.7316,7600.0
2013-01-18 14:40:00,59.01,59.03,59.0,59.01,13700.0,47.7397,47.7558,47.7316,47.7397,13700.0
2013-01-18 14:45:00,59.0,59.06,59.0,59.02,25800.0,47.7316,47.7801,47.7316,47.7477,25800.0
2013-01-18 14:50:00,59.04,59.04,59.0,59.0,6700.0,47.7639,47.7639,47.7316,47.7316,6700.0
2013-01-18 14:55:00,59.0,59.03,59.0,59.03,22800.0,47.7316,47.7558,47.7316,47.7558,22800.0
2013-01-18 15:00:00,59.02,59.03,58.99,59.0,87800.0,47.7477,47.7558,47.7235,47.7316,87800.0
2013-01-18 15:05:00,59.0,59.13,58.98,59.13,49900.0,47.7316,47.8367,47.7154,47.8367,49900.0
2013-01-18 15:10:00,59.12,59.17,59.11,59.11,20000.0,47.8286,47.8691,47.8206,47.8206,20000.0
2013-01-18 15:15:00,59.1,59.11,59.08,59.1,64000.0,47.8125,47.8206,47.7963,47.8125,64000.0
2013-01-18 15:20:00,59.1,59.13,59.09,59.11,15300.0,47.8125,47.8367,47.8044,47.8206,15300.0
2013-01-18 15:25:00,59.11,59.14,58.99,58.99,48000.0,47.8206,47.8448,47.7235,47.7235,48000.0
2013-01-18 15:30:00,58.99,59.12,58.99,59.08,38900.0,47.7235,47.8286,47.7235,47.7963,38900.0
2013-01-18 15:35:00,59.08,59.13,59.07,59.12,110000.0,47.7963,47.8367,47.7882,47.8286,110000.0
2013-01-18 15:40:00,59.12,59.14,59.09,59.09,30300.0,47.8286,47.8448,47.8044,47.8044,30300.0
2013-01-18 15:45:00,59.1,59.12,59.06,59.08,25800.0,47.8125,47.8286,47.7801,47.7963,25800.0
2013-01-18 15:50:00,59.1,59.12,59.01,59.02,54200.0,47.8125,47.8286,47.7397,47.7477,54200.0
2013-01-18 15:55:00,59.02,59.09,59.0,59.01,121000.0,47.7477,47.8044,47.7316,47.7397,121000.0
2013-01-22 09:30:00,58.9,58.98,58.56,58.56,39000.0,47.6507,47.7154,47.3756,47.3756,39000.0
2013-01-22 09:35:00,58.59,59.0,58.55,58.79,50600.0,47.3999,47.7316,47.3675,47.5617,50600.0
2013-01-22 09:40:00,58.8,58.82,58.28,58.3,75500.0,47.5698,47.5859,47.1491,47.1653,75500.0
2013-01-22 09:45:00,58.3,58.42,58.3,58.35,26900.0,47.1653,47.2623,47.1653,47.2057,26900.0
2013-01-22 09:50:00,58.35,58.4,58.35,58.36,32700.0,47.2057,47.2462,47.2057,47.2138,32700.0
2013-01-22 09:55:00,58.37,58.38,58.26,58.26,26700.0,47.2219,47.23,47.1329,47.1329,26700.0
2013-01-22 10:00:00,58.26,58.29,58.13,58.13,42100.0,47.1329,47.1572,47.0277,47.0277,42100.0
2013-01-22 10:05:00,58.13,58.16,58.06,58.16,54700.0,47.0277,47.052,46.9711,47.052,54700.0
2013-01-22 10:10:00,58.16,58.19,58.09,58.1,33200.0,47.052,47.0763,46.9954,47.0035,33200.0
2013-01-22 10:15:00,58.1,58.15,58.07,58.1,27600.0,47.0035,47.0439,46.9792,47.0035,27600.0
2013-01-22 10:20:00,58.09,58.09,58.02,58.02,11200.0,46.9954,46.9954,46.9387,46.9387,11200.0
2013-01-22 10:25:00,58.02,58.03,57.86,57.89,29300.0,46.9387,46.9468,46.8093,46.8336,29300.0
2013-01-22 10:30:00,57.89,57.92,57.81,57.89,31500.0,46.8336,46.8578,46.7688,46.8336,31500.0
2013-01-22 10:35:00,57.9,57.98,57.89,57.96,21000.0,46.8417,46.9064,46.8336,46.8902,21000.0
2013-01-22 10:40:00,57.97,58.01,57.97,58.0,21700.0,46.8983,46.9306,46.8983,46.9226,21700.0
2013-01-22 10:45:00,58.0,58.14,57.99,58.14,29600.0,46.9226,47.0358,46.9145,47.0358,29600.0
2013-01-22 10:50:00,58.13,58.14,58.04,58.04,20700.0,47.0277,47.0358,46.9549,46.9549,20700.0
2013-01-22 10:55:00,58.05,58.06,57.95,57.96,41100.0,46.963,46.9711,46.8821,46.8902,41100.0
2013-01-22 11:00:00,57.95,58.0,57.95,58.0,19000.0,46.8821,46.9226,46.8821,46.9226,19000.0
2013-01-22 11:05:00,58.0,58.0,57.99,58.0,24400.0,46.9226,46.9226,46.9145,46.9226,24400.0
2013-01-22 11:10:00,58.0,58.05,57.99,58.05,32500.0,46.9226,46.963,46.9145,46.963,32500.0
2013-01-22 11:15:00,58.04,58.25,58.04,58.25,46100.0,46.9549,47.1248,46.9549,47.1248,46100.0
2013-01-22 11:20:00,58.24,58.25,57.99,58.0,50900.0,47.1167,47.1248,46.9145,46.9226,50900.0
2013-01-22 11:25:00,58.0,58.12,58.0,58.07,46900.0,46.9226,47.0196,46.9226,46.9792,46900.0
2013-01-22 11:30:00,58.07,58.1,58.07,58.09,22800.0,46.9792,47.0035,46.9792,46.9954,22800.0
2013-01-22 11:35:00,58.09,58.1,58.08,58.1,16000.0,46.9954,47.0035,46.9873,47.0035,16000.0
2013-01-22 11:40:00,58.1,58.19,58.09,58.19,24300.0,47.0035,47.0763,46.9954,47.0763,24300.0
2013-01-22 11:45:00,58.17,58.25,58.16,58.25,22400.0,47.0601,47.1248,47.052,47.1248,22400.0
2013-01-22 11:50:00,58.26,58.49,58.26,58.48,74700.0,47.1329,47.319,47.1329,47.3109,74700.0
2013-01-22 11:55:00,58.48,58.54,58.3,58.32,44400.0,47.3109,47.3594,47.1653,47.1814,44400.0
2013-01-22 12:00:00,58.32,58.32,58.19,58.28,26500.0,47.1814,47.1814,47.0763,47.1491,26500.0
2013-01-22 12:05:00,58.28,58.29,58.24,58.28,10400.0,47.1491,47.1572,47.1167,47.1491,10400.0
2013-01-22 12:10:00,58.27,58.3,58.24,58.3,15400.0,47.141,47.1653,47.1167,47.1653,15400.0
2013-01-22 12:15:00,58.29,58.29,58.19,58.26,24700.0,47.1572,47.1572,47.0763,47.1329,24700.0
2013-01-22 12:20:00,58.26,58.26,58.18,58.23,29600.0,47.1329,47.1329,47.0682,47.1086,29600.0
2013-01-22 12:25:00,58.22,58.24,58.19,58.21,28800.0,47.1005,47.1167,47.0763,47.0924,28800.0
2013-01-22 12:30:00,58.21,58.21,58.14,58.19,20400.0,47.0924,47.0924,47.0358,47.0763,20400.0
2013-01-22 12:35:00,58.19,58.19,58.15,58.15,8500.0,47.0763,47.0763,47.0439,47.0439,8500.0
2013-01-22 12:40:00,58.14,58.24,58.12,58.23,57300.0,47.0358,47.1167,47.0196,47.1086,57300.0
2013-01-22 12:45:00,58.22,58.23,58.15,58.16,13500.0,47.1005,47.1086,47.0439,47.052,13500.0
2013-01-22 12:50:00,58.16,58.17,58.11,58.13,10800.0,47.052,47.0601,47.0115,47.0277,10800.0
2013-01-22 12:55:00,58.13,58.2,58.13,58.17,44400.0,47.0277,47.0844,47.0277,47.0601,44400.0
2013-01-22 13:00:00,58.16,58.25,58.16,58.23,29600.0,47.052,47.1248,47.052,47.1086,29600.0
2013-01-22 13:05:00,58.22,58.22,58.15,58.15,7300.0,47.1005,47.1005,47.0439,47.0439,7300.0
2013-01-22 13:10:00,58.16,58.16,58.12,58.14,8300.0,47.052,47.052,47.0196,47.0358,8300.0
2013-01-22 13:15:00,58.15,58.24,58.13,58.23,13300.0,47.0439,47.1167,47.0277,47.1086,13300.0
2013-01-22 13:20:00,58.23,58.25,58.2,58.22,10600.0,47.1086,47.1248,47.0844,47.1005,10600.0
2013-01-22 13:25:00,58.23,58.23,58.16,58.16,7200.0,47.1086,47.1086,47.052,47.052,7200.0
2013-01-22 13:30:00,58.16,58.18,58.13,58.15,14100.0,47.052,47.0682,47.0277,47.0439,14100.0
2013-01-22 13:35:00,58.14,58.19,58.14,58.14,10800.0,47.0358,47.0763,47.0358,47.0358,10800.0
2013-01-22 13:40:00,58.15,58.23,58.15,58.21,15300.0,47.0439,47.1086,47.0439,47.0924,15300.0
2013-01-22 13:45:00,58.22,58.22,58.2,58.22,10100.0,47.1005,47.1005,47.0844,47.1005,10100.0
2013-01-22 13:50:00,58.22,58.22,58.14,58.15,12000.0,47.1005,47.1005,47.0358,47.0439,12000.0
2013-01-22 13:55:00,58.16,58.16,58.04,58.07,34200.0,47.052,47.052,46.9549,46.9792,34200.0
2013-01-22 14:00:00,58.07,58.22,58.06,58.21,29300.0,46.9792,47.1005,46.9711,47.0924,29300.0
2013-01-22 14:05:00,58.21,58.27,58.21,58.26,25500.0,47.0924,47.141,47.0924,47.1329,25500.0
2013-01-22 14:10:00,58.27,58.29,58.23,58.27,27700.0,47.141,47.1572,47.1086,47.141,27700.0
2013-01-22 14:15:00,58.27,58.27,58.21,58.26,30300.0,47.141,47.141,47.0924,47.1329,30300.0
2013-01-22 14:20:00,58.25,58.26,58.24,58.24,11900.0,47.1248,47.1329,47.1167,47.1167,11900.0
2013-01-22 14:25:00,58.24,58.25,58.15,58.18,27800.0,47.1167,47.1248,47.0439,47.0682,27800.0
2013-01-22 14:30:00,58.18,58.21,58.17,58.19,20600.0,47.0682,47.0924,47.0601,47.0763,20600.0
2013-01-22 14:35:00,58.19,58.19,58.12,58.13,20200.0,47.0763,47.0763,47.0196,47.0277,20200.0
2013-01-22 14:40:00,58.12,58.16,58.11,58.15,16200.0,47.0196,47.052,47.0115,47.0439,16200.0
2013-01-22 14:45:00,58.15,58.19,58.15,58.19,20000.0,47.0439,47.0763,47.0439,47.0763,20000.0
2013-01-22 14:50:00,58.19,58.19,58.15,58.17,17900.0,47.0763,47.0763,47.0439,47.0601,17900.0
2013-01-22 14:55:00,58.17,58.2,58.16,58.18,10800.0,47.0601,47.0844,47.052,47.0682,10800.0
2013-01-22 15:00:00,58.19,58.19,58.18,58.18,12100.0,47.0763,47.0763,47.0682,47.0682,12100.0
2013-01-22 15:05:00,58.18,58.22,58.18,58.19,14600.0,47.0682,47.1005,47.0682,47.0763,14600.0
2013-01-22 15:10:00,58.19,58.19,58.12,58.18,28600.0,47.0763,47.0763,47.0196,47.0682,28600.0
2013-01-22 15:15:00,58.19,58.2,58.16,58.18,19500.0,47.0763,47.0844,47.052,47.0682,19500.0
2013-01-22 15:20:00,58.19,58.19,58.12,58.12,76400.0,47.0763,47.0763,47.0196,47.0196,76400.0
2013-01-22 15:25:00,58.13,58.13,58.1,58.12,28100.0,47.0277,47.0277,47.0035,47.0196,28100.0
2013-01-22 15:30:00,58.12,58.15,58.11,58.12,27500.0,47.0196,47.0439,47.0115,47.0196,27500.0
2013-01-22 15:35:00,58.12,58.13,58.03,58.05,49600.0,47.0196,47.0277,46.9468,46.963,49600.0
2013-01-22 15:40:00,58.04,58.1,58.03,58.04,42000.0,46.9549,47.0035,46.9468,46.9549,42000.0
2013-01-22 15:45:00,58.05,58.12,58.05,58.12,62100.0,46.963,47.0196,46.963,47.0196,62100.0
2013-01-22 15:50:00,58.11,58.19,58.11,58.16,50500.0,47.0115,47.0763,47.0115,47.052,50500.0
2013-01-22 15:55:00,58.17,58.28,58.17,58.28,85700.0,47.0601,47.1491,47.0601,47.1491,85700.0
2013-01-23 09:30:00,58.11,58.5,55.97,56.92,621800.0,47.0115,47.3271,45.2803,46.0488,621800.0
2013-01-23 09:35:00,56.93,57.15,56.75,56.96,381900.0,46.0569,46.2349,45.9113,46.0812,381900.0
2013-01-23 09:40:00,56.92,57.15,56.79,57.0,272500.0,46.0488,46.2349,45.9437,46.1135,272500.0
2013-01-23 09:45:00,57.01,57.03,56.73,56.93,158500.0,46.1216,46.1378,45.8951,46.0569,158500.0
2013-01-23 09:50:00,56.91,57.06,56.89,56.93,126500.0,46.0407,46.1621,46.0246,46.0569,126500.0
2013-01-23 09:55:00,56.93,56.95,56.76,56.89,70300.0,46.0569,46.0731,45.9194,46.0246,70300.0
2013-01-23 10:00:00,56.9,56.97,56.75,56.9,60600.0,46.0326,46.0893,45.9113,46.0326,60600.0
2013-01-23 10:05:00,56.9,56.96,56.8,56.81,29200.0,46.0326,46.0812,45.9517,45.9598,29200.0
2013-01-23 10:10:00,56.81,56.9,56.77,56.88,58600.0,45.9598,46.0326,45.9275,46.0165,58600.0
2013-01-23 10:15:00,56.88,56.9,56.75,56.78,29600.0,46.0165,46.0326,45.9113,45.9356,29600.0
2013-01-23 10:20:00,56.77,56.77,56.6,56.75,38700.0,45.9275,45.9275,45.7899,45.9113,38700.0
2013-01-23 10:25:00,56.77,56.84,56.72,56.77,33300.0,45.9275,45.9841,45.887,45.9275,33300.0
2013-01-23 10:30:00,56.76,56.76,56.31,56.51,228800.0,45.9194,45.9194,45.5553,45.7171,228800.0
2013-01-23 10:35:00,56.51,56.67,56.41,56.63,72200.0,45.7171,45.8466,45.6362,45.8142,72200.0
2013-01-23 10:40:00,56.63,56.7,56.55,56.61,64000.0,45.8142,45.8708,45.7495,45.798,64000.0
2013-01-23 10:45:00,56.61,56.7,56.51,56.65,182700.0,45.798,45.8708,45.7171,45.8304,182700.0
2013-01-23 10:50:00,56.65,56.94,56.64,56.9,139300.0,45.8304,46.065,45.8223,46.0326,139300.0
2013-01-23 10:55:00,56.9,57.06,56.9,56.96,157300.0,46.0326,46.1621,46.0326,46.0812,157300.0
2013-01-23 11:00:00,56.96,57.08,56.91,57.05,49900.0,46.0812,46.1783,46.0407,46.154,49900.0
2013-01-23 11:05:00,57.05,57.07,56.98,57.05,27200.0,46.154,46.1702,46.0974,46.154,27200.0
2013-01-23 11:10:00,57.05,57.07,56.96,57.01,85500.0,46.154,46.1702,46.0812,46.1216,85500.0
2013-01-23 11:15:00,57.01,57.06,56.82,56.83,150800.0,46.1216,46.1621,45.9679,45.976,150800.0
2013-01-23 11:20:00,56.83,57.02,56.83,56.95,59100.0,45.976,46.1297,45.976,46.0731,59100.0
2013-01-23 11:25:00,56.95,56.95,56.7,56.73,86300.0,46.0731,46.0731,45.8708,45.8951,86300.0
2013-01-23 11:30:00,56.78,56.87,56.78,56.84,24200.0,45.9356,46.0084,45.9356,45.9841,24200.0
2013-01-23 11:35:00,56.84,57.02,56.83,56.98,41700.0,45.9841,46.1297,45.976,46.0974,41700.0
2013-01-23 11:40:00,56.97,57.06,56.97,57.02,149000.0,46.0893,46.1621,46.0893,46.1297,149000.0
2013-01-23 11:45:00,57.01,57.04,56.95,56.96,48100.0,46.1216,46.1459,46.0731,46.0812,48100.0
2013-01-23 11:50:00,56.97,57.03,56.96,56.99,86600.0,46.0893,46.1378,46.0812,46.1055,86600.0
2013-01-23 11:55:00,57.0,57.01,56.96,57.0,90400.0,46.1135,46.1216,46.0812,46.1135,90400.0
2013-01-23 12:00:00,56.99,57.02,56.97,57.01,32500.0,46.1055,46.1297,46.0893,46.1216,32500.0
2013-01-23 12:05:00,57.02,57.12,56.98,57.03,152200.0,46.1297,46.2106,46.0974,46.1378,152200.0
2013-01-23 12:10:00,57.03,57.08,56.92,57.0,78200.0,46.1378,46.1783,46.0488,46.1135,78200.0
2013-01-23 12:15:00,57.01,57.11,57.0,57.1,20000.0,46.1216,46.2025,46.1135,46.1944,20000.0
2013-01-23 12:20:00,57.08,57.15,57.07,57.08,50600.0,46.1783,46.2349,46.1702,46.1783,50600.0
2013-01-23 12:25:00,57.08,57.09,56.98,57.08,16000.0,46.1783,46.1864,46.0974,46.1783,16000.0
2013-01-23 12:30:00,57.07,57.09,57.05,57.06,9700.0,46.1702,46.1864,46.154,46.1621,9700.0
2013-01-23 12:35:00,57.05,57.06,57.04,57.04,17500.0,46.154,46.1621,46.1459,46.1459,17500.0
2013-01-23 12:40:00,57.04,57.18,57.0,57.12,49800.0,46.1459,46.2592,46.1135,46.2106,49800.0
2013-01-23 12:45:00,57.11,57.32,57.09,57.3,82700.0,46.2025,46.3724,46.1864,46.3562,82700.0
2013-01-23 12:50:00,57.3,57.43,57.3,57.39,18600.0,46.3562,46.4614,46.3562,46.4291,18600.0
2013-01-23 12:55:00,57.4,57.51,57.39,57.48,14900.0,46.4371,46.5261,46.4291,46.5019,14900.0
2013-01-23 13:00:00,57.48,57.54,57.44,57.5,43300.0,46.5019,46.5504,46.4695,46.518,43300.0
2013-01-23 13:05:00,57.5,57.56,57.33,57.33,142600.0,46.518,46.5666,46.3805,46.3805,142600.0
2013-01-23 13:10:00,57.35,57.5,57.34,57.43,19200.0,46.3967,46.518,46.3886,46.4614,19200.0
2013-01-23 13:15:00,57.42,57.44,57.36,57.39,14300.0,46.4533,46.4695,46.4048,46.4291,14300.0
2013-01-23 13:20:00,57.38,57.46,57.38,57.41,7600.0,46.421,46.4857,46.421,46.4452,7600.0
2013-01-23 13:25:00,57.41,57.49,57.4,57.47,19300.0,46.4452,46.51,46.4371,46.4938,19300.0
2013-01-23 13:30:00,57.46,57.68,57.46,57.66,44600.0,46.4857,46.6637,46.4857,46.6475,44600.0
2013-01-23 13:35:00,57.66,57.77,57.64,57.64,59900.0,46.6475,46.7365,46.6313,46.6313,59900.0
2013-01-23 13:40:00,57.66,57.7,57.54,57.7,34400.0,46.6475,46.6798,46.5504,46.6798,34400.0
2013-01-23 13:45:00,57.69,57.78,57.68,57.78,70200.0,46.6718,46.7446,46.6637,46.7446,70200.0
2013-01-23 13:50:00,57.77,57.78,57.62,57.66,38500.0,46.7365,46.7446,46.6151,46.6475,38500.0
2013-01-23 13:55:00,57.65,57.78,57.58,57.66,42000.0,46.6394,46.7446,46.5828,46.6475,42000.0
2013-01-23 14:00:00,57.67,57.83,57.66,57.81,31500.0,46.6556,46.785,46.6475,46.7688,31500.0
2013-01-23 14:05:00,57.83,57.84,57.6,57.65,68100.0,46.785,46.7931,46.5989,46.6394,68100.0
2013-01-23 14:10:00,57.65,57.74,57.63,57.73,16300.0,46.6394,46.7122,46.6232,46.7041,16300.0
2013-01-23 14:15:00,57.71,57.74,57.67,57.69,17800.0,46.6879,46.7122,46.6556,46.6718,17800.0
2013-01-23 14:20:00,57.71,57.74,57.66,57.72,18000.0,46.6879,46.7122,46.6475,46.696,18000.0
2013-01-23 14:25:00,57.72,57.81,57.72,57.81,14800.0,46.696,46.7688,46.696,46.7688,14800.0
2013-01-23 14:30:00,57.81,57.91,57.72,57.77,23500.0,46.7688,46.8497,46.696,46.7365,23500.0
2013-01-23 14:35:00,57.78,57.96,57.75,57.94,28300.0,46.7446,46.8902,46.7203,46.874,28300.0
2013-01-23 14:40:00,57.96,58.21,57.94,58.18,50000.0,46.8902,47.0924,46.874,47.0682,50000.0
2013-01-23 14:45:00,58.15,58.38,58.14,58.3,52900.0,47.0439,47.23,47.0358,47.1653,52900.0
2013-01-23 14:50:00,58.3,58.46,58.23,58.36,65500.0,47.1653,47.2947,47.1086,47.2138,65500.0
2013-01-23 14:55:00,58.36,58.36,58.15,58.15,27800.0,47.2138,47.2138,47.0439,47.0439,27800.0
2013-01-23 15:00:00,58.15,58.32,58.09,58.28,39700.0,47.0439,47.1814,46.9954,47.1491,39700.0
2013-01-23 15:05:00,58.28,58.38,58.26,58.35,39700.0,47.1491,47.23,47.1329,47.2057,39700.0
2013-01-23 15:10:00,58.35,58.35,58.14,58.17,47000.0,47.2057,47.2057,47.0358,47.0601,47000.0
2013-01-23 15:15:00,58.17,58.37,58.16,58.32,43900.0,47.0601,47.2219,47.052,47.1814,43900.0
2013-01-23 15:20:00,58.32,58.48,58.3,58.44,41800.0,47.1814,47.3109,47.1653,47.2785,41800.0
2013-01-23 15:25:00,58.44,58.57,58.41,58.54,86100.0,47.2785,47.3837,47.2542,47.3594,86100.0
2013-01-23 15:30:00,58.54,58.55,58.33,58.5,85600.0,47.3594,47.3675,47.1895,47.3271,85600.0
2013-01-23 15:35:00,58.5,58.55,58.46,58.48,143800.0,47.3271,47.3675,47.2947,47.3109,143800.0
2013-01-23 15:40:00,58.48,58.62,58.46,58.62,105700.0,47.3109,47.4241,47.2947,47.4241,105700.0
2013-01-23 15:45:00,58.62,58.66,58.52,58.66,139100.0,47.4241,47.4565,47.3432,47.4565,139100.0
2013-01-23 15:50:00,58.66,58.75,58.56,58.56,144600.0,47.4565,47.5293,47.3756,47.3756,144600.0
2013-01-23 15:55:00,58.56,58.57,58.47,58.54,269400.0,47.3756,47.3837,47.3028,47.3594,269400.0
2013-01-24 09:30:00,58.42,59.42,58.42,59.4,125600.0,47.2623,48.0713,47.2623,48.0552,125600.0
2013-01-24 09:35:00,59.37,59.48,59.27,59.33,23400.0,48.0309,48.1199,47.95,47.9985,23400.0
2013-01-24 09:40:00,59.32,59.33,58.84,58.97,73900.0,47.9904,47.9985,47.6021,47.7073,73900.0
2013-01-24 09:45:00,58.96,58.99,58.65,58.7,42900.0,47.6992,47.7235,47.4484,47.4889,42900.0
2013-01-24 09:50:00,58.71,58.87,58.66,58.69,52300.0,47.4969,47.6264,47.4565,47.4808,52300.0
2013-01-24 09:55:00,58.7,58.78,58.63,58.65,27300.0,47.4889,47.5536,47.4322,47.4484,27300.0
2013-01-24 10:00:00,58.64,58.75,58.64,58.71,38300.0,47.4403,47.5293,47.4403,47.4969,38300.0
2013-01-24 10:05:00,58.72,58.92,58.72,58.9,31200.0,47.505,47.6668,47.505,47.6507,31200.0
2013-01-24 10:10:00,58.89,58.91,58.73,58.91,54600.0,47.6426,47.6588,47.5131,47.6588,54600.0
2013-01-24 10:15:00,58.91,58.96,58.8,58.96,37700.0,47.6588,47.6992,47.5698,47.6992,37700.0
2013-01-24 10:20:00,58.95,59.04,58.91,58.95,24300.0,47.6911,47.7639,47.6588,47.6911,24300.0
2013-01-24 10:25:00,58.95,59.01,58.9,58.9,27200.0,47.6911,47.7397,47.6507,47.6507,27200.0
2013-01-24 10:30:00,58.91,58.94,58.87,58.87,34900.0,47.6588,47.683,47.6264,47.6264,34900.0
2013-01-24 10:35:00,58.87,58.97,58.84,58.96,36800.0,47.6264,47.7073,47.6021,47.6992,36800.0
2013-01-24 10:40:00,58.95,58.95,58.9,58.91,17000.0,47.6911,47.6911,47.6507,47.6588,17000.0
2013-01-24 10:45:00,58.93,58.96,58.89,58.9,15200.0,47.6749,47.6992,47.6426,47.6507,15200.0
2013-01-24 10:50:00,58.91,59.0,58.88,58.99,16800.0,47.6588,47.7316,47.6345,47.7235,16800.0
2013-01-24 10:55:00,59.0,59.16,59.0,59.1,47800.0,47.7316,47.861,47.7316,47.8125,47800.0
2013-01-24 11:00:00,59.09,59.28,59.09,59.28,29400.0,47.8044,47.9581,47.8044,47.9581,29400.0
2013-01-24 11:05:00,59.28,59.3,59.24,59.29,35200.0,47.9581,47.9743,47.9257,47.9662,35200.0
2013-01-24 11:10:00,59.27,59.27,59.13,59.15,31000.0,47.95,47.95,47.8367,47.8529,31000.0
2013-01-24 11:15:00,59.14,59.14,59.0,59.02,19600.0,47.8448,47.8448,47.7316,47.7477,19600.0
2013-01-24 11:20:00,59.02,59.09,59.0,59.01,55400.0,47.7477,47.8044,47.7316,47.7397,55400.0
2013-01-24 11:25:00,59.0,59.03,58.96,59.0,51700.0,47.7316,47.7558,47.6992,47.7316,51700.0
2013-01-24 11:30:00,59.01,59.03,58.95,58.96,16700.0,47.7397,47.7558,47.6911,47.6992,16700.0
2013-01-24 11:35:00,58.96,59.01,58.95,59.01,19300.0,47.6992,47.7397,47.6911,47.7397,19300.0
2013-01-24 11:40:00,59.01,59.02,58.96,58.96,20500.0,47.7397,47.7477,47.6992,47.6992,20500.0
2013-01-24 11:45:00,58.97,58.99,58.94,58.95,10800.0,47.7073,47.7235,47.683,47.6911,10800.0
2013-01-24 11:50:00,58.94,58.97,58.94,58.96,7600.0,47.683,47.7073,47.683,47.6992,7600.0
2013-01-24 11:55:00,58.95,58.97,58.94,58.94,13500.0,47.6911,47.7073,47.683,47.683,13500.0
2013-01-24 12:00:00,58.94,58.99,58.91,58.92,26400.0,47.683,47.7235,47.6588,47.6668,26400.0
2013-01-24 12:05:00,58.92,59.02,58.9,58.98,15600.0,47.6668,47.7477,47.6507,47.7154,15600.0
2013-01-24 12:10:00,58.98,59.01,58.94,59.0,8100.0,47.7154,47.7397,47.683,47.7316,8100.0
2013-01-24 12:15:00,59.01,59.01,58.88,58.97,25400.0,47.7397,47.7397,47.6345,47.7073,25400.0
2013-01-24 12:20:00,58.98,58.98,58.92,58.94,9900.0,47.7154,47.7154,47.6668,47.683,9900.0
2013-01-24 12:25:00,58.96,59.0,58.94,58.94,9200.0,47.6992,47.7316,47.683,47.683,9200.0
2013-01-24 12:30:00,58.94,58.99,58.9,58.99,11600.0,47.683,47.7235,47.6507,47.7235,11600.0
2013-01-24 12:35:00,59.0,59.0,58.89,58.89,9600.0,47.7316,47.7316,47.6426,47.6426,9600.0
2013-01-24 12:40:00,58.88,58.93,58.86,58.9,9700.0,47.6345,47.6749,47.6183,47.6507,9700.0
2013-01-24 12:45:00,58.89,58.96,58.89,58.92,7400.0,47.6426,47.6992,47.6426,47.6668,7400.0
2013-01-24 12:50:00,58.94,58.96,58.9,58.94,10800.0,47.683,47.6992,47.6507,47.683,10800.0
2013-01-24 12:55:00,58.94,58.96,58.9,58.9,19200.0,47.683,47.6992,47.6507,47.6507,19200.0
2013-01-24 13:00:00,58.91,58.95,58.88,58.89,12200.0,47.6588,47.6911,47.6345,47.6426,12200.0
2013-01-24 13:05:00,58.88,58.94,58.88,58.94,16900.0,47.6345,47.683,47.6345,47.683,16900.0
2013-01-24 13:10:00,58.94,58.94,58.9,58.91,5200.0,47.683,47.683,47.6507,47.6588,5200.0
2013-01-24 13:15:00,58.91,58.95,58.9,58.91,21600.0,47.6588,47.6911,47.6507,47.6588,21600.0
2013-01-24 13:20:00,58.92,58.96,58.91,58.92,17100.0,47.6668,47.6992,47.6588,47.6668,17100.0
2013-01-24 13:25:00,58.91,58.99,58.9,58.99,6800.0,47.6588,47.7235,47.6507,47.7235,6800.0
2013-01-24 13:30:00,58.98,59.0,58.89,58.96,17700.0,47.7154,47.7316,47.6426,47.6992,17700.0
2013-01-24 13:35:00,58.95,59.0,58.94,58.94,9900.0,47.6911,47.7316,47.683,47.683,9900.0
2013-01-24 13:40:00,58.94,58.98,58.94,58.98,13500.0,47.683,47.7154,47.683,47.7154,13500.0
2013-01-24 13:45:00,58.97,58.98,58.92,58.92,14700.0,47.7073,47.7154,47.6668,47.6668,14700.0
2013-01-24 13:50:00,58.91,58.95,58.87,58.93,31600.0,47.6588,47.6911,47.6264,47.6749,31600.0
2013-01-24 13:55:00,58.92,58.92,58.77,58.84,53700.0,47.6668,47.6668,47.5455,47.6021,53700.0
2013-01-24 14:00:00,58.84,58.84,58.81,58.81,17100.0,47.6021,47.6021,47.5778,47.5778,17100.0
2013-01-24 14:05:00,58.82,58.86,58.8,58.81,24300.0,47.5859,47.6183,47.5698,47.5778,24300.0
2013-01-24 14:10:00,58.82,58.82,58.74,58.75,15300.0,47.5859,47.5859,47.5212,47.5293,15300.0
2013-01-24 14:15:00,58.75,58.75,58.68,58.69,11100.0,47.5293,47.5293,47.4727,47.4808,11100.0
2013-01-24 14:20:00,58.69,58.72,58.67,58.68,16300.0,47.4808,47.505,47.4646,47.4727,16300.0
2013-01-24 14:25:00,58.69,58.72,58.66,58.68,14000.0,47.4808,47.505,47.4565,47.4727,14000.0
2013-01-24 14:30:00,58.68,58.75,58.67,58.68,17100.0,47.4727,47.5293,47.4646,47.4727,17100.0
2013-01-24 14:35:00,58.68,58.73,58.65,58.69,25700.0,47.4727,47.5131,47.4484,47.4808,25700.0
2013-01-24 14:40:00,58.68,58.7,58.66,58.68,14300.0,47.4727,47.4889,47.4565,47.4727,14300.0
2013-01-24 14:45:00,58.69,58.71,58.62,58.66,28800.0,47.4808,47.4969,47.4241,47.4565,28800.0
2013-01-24 14:50:00,58.66,58.67,58.61,58.62,19500.0,47.4565,47.4646,47.416,47.4241,19500.0
2013-01-24 14:55:00,58.62,58.71,58.62,58.68,15500.0,47.4241,47.4969,47.4241,47.4727,15500.0
2013-01-24 15:00:00,58.67,58.7,58.65,58.69,19900.0,47.4646,47.4889,47.4484,47.4808,19900.0
2013-01-24 15:05:00,58.69,58.75,58.66,58.73,16900.0,47.4808,47.5293,47.4565,47.5131,16900.0
2013-01-24 15:10:00,58.73,58.78,58.69,58.77,16200.0,47.5131,47.5536,47.4808,47.5455,16200.0
2013-01-24 15:15:00,58.78,58.82,58.78,58.8,45500.0,47.5536,47.5859,47.5536,47.5698,45500.0
2013-01-24 15:20:00,58.79,58.8,58.79,58.8,16500.0,47.5617,47.5698,47.5617,47.5698,16500.0
2013-01-24 15:25:00,58.8,58.85,58.79,58.83,25400.0,47.5698,47.6102,47.5617,47.594,25400.0
2013-01-24 15:30:00,58.84,58.85,58.78,58.8,40800.0,47.6021,47.6102,47.5536,47.5698,40800.0
2013-01-24 15:35:00,58.8,58.89,58.79,58.88,36400.0,47.5698,47.6426,47.5617,47.6345,36400.0
2013-01-24 15:40:00,58.87,58.94,58.85,58.93,29600.0,47.6264,47.683,47.6102,47.6749,29600.0
2013-01-24 15:45:00,58.92,58.92,58.84,58.88,41400.0,47.6668,47.6668,47.6021,47.6345,41400.0
2013-01-24 15:50:00,58.88,58.88,58.78,58.79,47800.0,47.6345,47.6345,47.5536,47.5617,47800.0
2013-01-24 15:55:00,58.79,58.89,58.77,58.81,100600.0,47.5617,47.6426,47.5455,47.5778,100600.0
2013-01-25 09:30:00,58.81,58.9,58.6,58.8,60100.0,47.5778,47.6507,47.408,47.5698,60100.0
2013-01-25 09:35:00,58.82,58.83,58.55,58.59,18400.0,47.5859,47.594,47.3675,47.3999,18400.0
2013-01-25 09:40:00,58.64,58.78,58.6,58.71,14300.0,47.4403,47.5536,47.408,47.4969,14300.0
2013-01-25 09:45:00,58.72,58.76,58.58,58.63,24600.0,47.505,47.5374,47.3918,47.4322,24600.0
2013-01-25 09:50:00,58.63,58.66,58.6,58.62,19100.0,47.4322,47.4565,47.408,47.4241,19100.0
2013-01-25 09:55:00,58.61,58.66,58.6,58.65,12100.0,47.416,47.4565,47.408,47.4484,12100.0
2013-01-25 10:00:00,58.64,58.65,58.56,58.65,23200.0,47.4403,47.4484,47.3756,47.4484,23200.0
2013-01-25 10:05:00,58.65,58.65,58.57,58.57,14000.0,47.4484,47.4484,47.3837,47.3837,14000.0
2013-01-25 10:10:00,58.57,58.65,58.57,58.63,18300.0,47.3837,47.4484,47.3837,47.4322,18300.0
2013-01-25 10:15:00,58.64,58.65,58.53,58.53,15700.0,47.4403,47.4484,47.3513,47.3513,15700.0
2013-01-25 10:20:00,58.53,58.55,58.44,58.44,18500.0,47.3513,47.3675,47.2785,47.2785,18500.0
2013-01-25 10:25:00,58.44,58.45,58.37,58.38,16000.0,47.2785,47.2866,47.2219,47.23,16000.0
2013-01-25 10:30:00,58.38,58.46,58.38,58.45,10700.0,47.23,47.2947,47.23,47.2866,10700.0
2013-01-25 10:35:00,58.45,58.51,58.45,58.5,10900.0,47.2866,47.3351,47.2866,47.3271,10900.0
2013-01-25 10:40:00,58.51,58.54,58.5,58.5,15100.0,47.3351,47.3594,47.3271,47.3271,15100.0
2013-01-25 10:45:00,58.5,58.52,58.44,58.52,9100.0,47.3271,47.3432,47.2785,47.3432,9100.0
2013-01-25 10:50:00,58.52,58.55,58.52,58.52,8100.0,47.3432,47.3675,47.3432,47.3432,8100.0
2013-01-25 10:55:00,58.53,58.57,58.49,58.5,13800.0,47.3513,47.3837,47.319,47.3271,13800.0
2013-01-25 11:00:00,58.49,58.55,58.47,58.5,22900.0,47.319,47.3675,47.3028,47.3271,22900.0
2013-01-25 11:05:00,58.5,58.55,58.48,58.54,19600.0,47.3271,47.3675,47.3109,47.3594,19600.0
2013-01-25 11:10:00,58.55,58.68,58.55,58.59,23600.0,47.3675,47.4727,47.3675,47.3999,23600.0
2013-01-25 11:15:00,58.6,58.6,58.53,58.53,6200.0,47.408,47.408,47.3513,47.3513,6200.0
2013-01-25 11:20:00,58.53,58.55,58.53,58.55,3500.0,47.3513,47.3675,47.3513,47.3675,3500.0
2013-01-25 11:25:00,58.55,58.6,58.55,58.59,8400.0,47.3675,47.408,47.3675,47.3999,8400.0
2013-01-25 11:30:00,58.59,58.63,58.59,58.6,19800.0,47.3999,47.4322,47.3999,47.408,19800.0
2013-01-25 11:35:00,58.6,58.62,58.57,58.58,11400.0,47.408,47.4241,47.3837,47.3918,11400.0
2013-01-25 11:40:00,58.59,58.6,58.54,58.54,11100.0,47.3999,47.408,47.3594,47.3594,11100.0
2013-01-25 11:45:00,58.54,58.55,58.54,58.55,2400.0,47.3594,47.3675,47.3594,47.3675,2400.0
2013-01-25 11:50:00,58.55,58.55,58.52,58.54,6300.0,47.3675,47.3675,47.3432,47.3594,6300.0
2013-01-25 11:55:00,58.54,58.56,58.54,58.54,5300.0,47.3594,47.3756,47.3594,47.3594,5300.0
2013-01-25 12:00:00,58.54,58.57,58.53,58.55,20200.0,47.3594,47.3837,47.3513,47.3675,20200.0
2013-01-25 12:05:00,58.55,58.56,58.53,58.55,27000.0,47.3675,47.3756,47.3513,47.3675,27000.0
2013-01-25 12:10:00,58.54,58.55,58.48,58.48,16100.0,47.3594,47.3675,47.3109,47.3109,16100.0
2013-01-25 12:15:00,58.49,58.5,58.47,58.49,10400.0,47.319,47.3271,47.3028,47.319,10400.0
2013-01-25 12:20:00,58.49,58.5,58.47,58.49,7000.0,47.319,47.3271,47.3028,47.319,7000.0
2013-01-25 12:25:00,58.49,58.49,58.45,58.49,7500.0,47.319,47.319,47.2866,47.319,7500.0
2013-01-25 12:30:00,58.48,58.51,58.47,58.49,14800.0,47.3109,47.3351,47.3028,47.319,14800.0
2013-01-25 12:35:00,58.5,58.51,58.49,58.49,3900.0,47.3271,47.3351,47.319,47.319,3900.0
2013-01-25 12:40:00,58.49,58.53,58.49,58.49,9700.0,47.319,47.3513,47.319,47.319,9700.0
2013-01-25 12:45:00,58.5,58.51,58.5,58.5,2800.0,47.3271,47.3351,47.3271,47.3271,2800.0
2013-01-25 12:50:00,58.5,58.51,58.49,58.5,3200.0,47.3271,47.3351,47.319,47.3271,3200.0
2013-01-25 12:55:00,58.51,58.52,58.49,58.49,18000.0,47.3351,47.3432,47.319,47.319,18000.0
2013-01-25 13:00:00,58.5,58.51,58.48,58.5,20500.0,47.3271,47.3351,47.3109,47.3271,20500.0
2013-01-25 13:05:00,58.5,58.5,58.48,58.49,8900.0,47.3271,47.3271,47.3109,47.319,8900.0
2013-01-25 13:10:00,58.5,58.53,58.49,58.5,26800.0,47.3271,47.3513,47.319,47.3271,26800.0
2013-01-25 13:15:00,58.5,58.5,58.49,58.49,8200.0,47.3271,47.3271,47.319,47.319,8200.0
2013-01-25 13:20:00,58.49,58.5,58.45,58.46,16400.0,47.319,47.3271,47.2866,47.2947,16400.0
2013-01-25 13:25:00,58.46,58.5,58.46,58.49,3100.0,47.2947,47.3271,47.2947,47.319,3100.0
2013-01-25 13:30:00,58.5,58.54,58.49,58.5,34200.0,47.3271,47.3594,47.319,47.3271,34200.0
2013-01-25 13:35:00,58.5,58.5,58.47,58.49,11800.0,47.3271,47.3271,47.3028,47.319,11800.0
2013-01-25 13:40:00,58.49,58.58,58.49,58.58,19200.0,47.319,47.3918,47.319,47.3918,19200.0
2013-01-25 13:45:00,58.58,58.59,58.54,58.57,29800.0,47.3918,47.3999,47.3594,47.3837,29800.0
2013-01-25 13:50:00,58.57,58.63,58.56,58.56,20800.0,47.3837,47.4322,47.3756,47.3756,20800.0
2013-01-25 13:55:00,58.56,58.57,58.53,58.55,5700.0,47.3756,47.3837,47.3513,47.3675,5700.0
2013-01-25 14:00:00,58.56,58.57,58.49,58.5,60400.0,47.3756,47.3837,47.319,47.3271,60400.0
2013-01-25 14:05:00,58.5,58.52,58.47,58.52,21700.0,47.3271,47.3432,47.3028,47.3432,21700.0
2013-01-25 14:10:00,58.52,58.55,58.51,58.55,27100.0,47.3432,47.3675,47.3351,47.3675,27100.0
2013-01-25 14:15:00,58.55,58.55,58.52,58.52,26300.0,47.3675,47.3675,47.3432,47.3432,26300.0
2013-01-25 14:20:00,58.52,58.57,58.52,58.56,11500.0,47.3432,47.3837,47.3432,47.3756,11500.0
2013-01-25 14:25:00,58.57,58.59,58.56,58.59,7500.0,47.3837,47.3999,47.3756,47.3999,7500.0
2013-01-25 14:30:00,58.59,58.67,58.59,58.66,18500.0,47.3999,47.4646,47.3999,47.4565,18500.0
2013-01-25 14:35:00,58.67,58.69,58.67,58.68,10400.0,47.4646,47.4808,47.4646,47.4727,10400.0
2013-01-25 14:40:00,58.68,58.73,58.68,58.73,12600.0,47.4727,47.5131,47.4727,47.5131,12600.0
2013-01-25 14:45:00,58.74,58.8,58.74,58.77,11200.0,47.5212,47.5698,47.5212,47.5455,11200.0
2013-01-25 14:50:00,58.77,58.8,58.73,58.75,12700.0,47.5455,47.5698,47.5131,47.5293,12700.0
2013-01-25 14:55:00,58.75,58.75,58.71,58.72,10600.0,47.5293,47.5293,47.4969,47.505,10600.0
2013-01-25 15:00:00,58.71,58.74,58.7,58.71,15800.0,47.4969,47.5212,47.4889,47.4969,15800.0
2013-01-25 15:05:00,58.7,58.7,58.61,58.62,14300.0,47.4889,47.4889,47.416,47.4241,14300.0
2013-01-25 15:10:00,58.62,58.62,58.58,58.61,10600.0,47.4241,47.4241,47.3918,47.416,10600.0
2013-01-25 15:15:00,58.61,58.64,58.59,58.63,10200.0,47.416,47.4403,47.3999,47.4322,10200.0
2013-01-25 15:20:00,58.62,58.64,58.59,58.61,26000.0,47.4241,47.4403,47.3999,47.416,26000.0
2013-01-25 15:25:00,58.62,58.69,58.61,58.68,15000.0,47.4241,47.4808,47.416,47.4727,15000.0
2013-01-25 15:30:00,58.68,58.7,58.64,58.68,17500.0,47.4727,47.4889,47.4403,47.4727,17500.0
2013-01-25 15:35:00,58.67,58.69,58.66,58.68,19900.0,47.4646,47.4808,47.4565,47.4727,19900.0
2013-01-25 15:40:00,58.67,58.68,58.6,58.6,19800.0,47.4646,47.4727,47.408,47.408,19800.0
2013-01-25 15:45:00,58.61,58.65,58.55,58.65,44100.0,47.416,47.4484,47.3675,47.4484,44100.0
2013-01-25 15:50:00,58.64,58.65,58.56,58.6,59600.0,47.4403,47.4484,47.3756,47.408,59600.0
2013-01-25 15:55:00,58.61,58.64,58.56,58.61,135300.0,47.416,47.4403,47.3756,47.416,135300.0
2013-01-28 09:30:00,58.71,59.1,58.69,59.08,47200.0,47.4969,47.8125,47.4808,47.7963,47200.0
2013-01-28 09:35:00,59.07,59.07,58.76,58.89,22300.0,47.7882,47.7882,47.5374,47.6426,22300.0
2013-01-28 09:40:00,58.9,59.13,58.89,59.11,19700.0,47.6507,47.8367,47.6426,47.8206,19700.0
2013-01-28 09:45:00,59.1,59.16,59.08,59.12,16600.0,47.8125,47.861,47.7963,47.8286,16600.0
2013-01-28 09:50:00,59.11,59.17,59.1,59.1,17100.0,47.8206,47.8691,47.8125,47.8125,17100.0
2013-01-28 09:55:00,59.1,59.12,59.05,59.07,37900.0,47.8125,47.8286,47.772,47.7882,37900.0
2013-01-28 10:00:00,59.06,59.23,59.03,59.22,26900.0,47.7801,47.9176,47.7558,47.9095,26900.0
2013-01-28 10:05:00,59.2,59.23,59.03,59.04,27600.0,47.8934,47.9176,47.7558,47.7639,27600.0
2013-01-28 10:10:00,59.04,59.15,59.03,59.04,20500.0,47.7639,47.8529,47.7558,47.7639,20500.0
2013-01-28 10:15:00,59.06,59.09,59.02,59.06,13700.0,47.7801,47.8044,47.7477,47.7801,13700.0
2013-01-28 10:20:00,59.05,59.08,58.86,58.87,22000.0,47.772,47.7963,47.6183,47.6264,22000.0
2013-01-28 10:25:00,58.86,58.96,58.86,58.96,18000.0,47.6183,47.6992,47.6183,47.6992,18000.0
2013-01-28 10:30:00,58.96,59.03,58.93,59.02,18900.0,47.6992,47.7558,47.6749,47.7477,18900.0
2013-01-28 10:35:00,59.03,59.03,58.92,58.92,13700.0,47.7558,47.7558,47.6668,47.6668,13700.0
2013-01-28 10:40:00,58.92,58.92,58.83,58.87,16900.0,47.6668,47.6668,47.594,47.6264,16900.0
2013-01-28 10:45:00,58.86,59.01,58.86,59.0,13800.0,47.6183,47.7397,47.6183,47.7316,13800.0
2013-01-28 10:50:00,59.0,59.01,58.92,58.99,9200.0,47.7316,47.7397,47.6668,47.7235,9200.0
2013-01-28 10:55:00,58.99,59.03,58.96,59.03,18800.0,47.7235,47.7558,47.6992,47.7558,18800.0
2013-01-28 11:00:00,59.03,59.07,59.03,59.05,11500.0,47.7558,47.7882,47.7558,47.772,11500.0
2013-01-28 11:05:00,59.05,59.05,58.99,58.99,7800.0,47.772,47.772,47.7235,47.7235,7800.0
2013-01-28 11:10:00,58.99,59.04,58.97,59.02,11400.0,47.7235,47.7639,47.7073,47.7477,11400.0
2013-01-28 11:15:00,59.03,59.08,59.03,59.08,11700.0,47.7558,47.7963,47.7558,47.7963,11700.0
2013-01-28 11:20:00,59.09,59.13,59.07,59.12,15000.0,47.8044,47.8367,47.7882,47.8286,15000.0
2013-01-28 11:25:00,59.12,59.22,59.12,59.21,17000.0,47.8286,47.9095,47.8286,47.9015,17000.0
2013-01-28 11:30:00,59.22,59.24,59.2,59.21,18300.0,47.9095,47.9257,47.8934,47.9015,18300.0
2013-01-28 11:35:00,59.21,59.23,59.18,59.2,12700.0,47.9015,47.9176,47.8772,47.8934,12700.0
2013-01-28 11:40:00,59.19,59.19,59.17,59.18,5200.0,47.8853,47.8853,47.8691,47.8772,5200.0
2013-01-28 11:45:00,59.19,59.2,59.14,59.2,12300.0,47.8853,47.8934,47.8448,47.8934,12300.0
2013-01-28 11:50:00,59.19,59.23,59.14,59.22,12500.0,47.8853,47.9176,47.8448,47.9095,12500.0
2013-01-28 11:55:00,59.21,59.23,59.2,59.21,5800.0,47.9015,47.9176,47.8934,47.9015,5800.0
2013-01-28 12:00:00,59.21,59.22,59.12,59.15,15000.0,47.9015,47.9095,47.8286,47.8529,15000.0
2013-01-28 12:05:00,59.14,59.16,59.12,59.15,4800.0,47.8448,47.861,47.8286,47.8529,4800.0
2013-01-28 12:10:00,59.15,59.16,59.13,59.14,4600.0,47.8529,47.861,47.8367,47.8448,4600.0
2013-01-28 12:15:00,59.14,59.14,59.11,59.13,6200.0,47.8448,47.8448,47.8206,47.8367,6200.0
2013-01-28 12:20:00,59.11,59.12,59.08,59.08,4600.0,47.8206,47.8286,47.7963,47.7963,4600.0
2013-01-28 12:25:00,59.08,59.1,59.07,59.09,9600.0,47.7963,47.8125,47.7882,47.8044,9600.0
2013-01-28 12:30:00,59.08,59.08,59.02,59.08,5000.0,47.7963,47.7963,47.7477,47.7963,5000.0
2013-01-28 12:35:00,59.1,59.14,59.1,59.11,9600.0,47.8125,47.8448,47.8125,47.8206,9600.0
2013-01-28 12:40:00,59.12,59.15,59.12,59.14,5200.0,47.8286,47.8529,47.8286,47.8448,5200.0
2013-01-28 12:45:00,59.14,59.16,59.12,59.16,12400.0,47.8448,47.861,47.8286,47.861,12400.0
2013-01-28 12:50:00,59.16,59.18,59.14,59.17,7700.0,47.861,47.8772,47.8448,47.8691,7700.0
2013-01-28 12:55:00,59.18,59.18,59.14,59.16,6300.0,47.8772,47.8772,47.8448,47.861,6300.0
2013-01-28 13:00:00,59.16,59.18,59.13,59.14,5700.0,47.861,47.8772,47.8367,47.8448,5700.0
2013-01-28 13:05:00,59.14,59.15,59.08,59.11,9100.0,47.8448,47.8529,47.7963,47.8206,9100.0
2013-01-28 13:10:00,59.11,59.13,59.1,59.12,9200.0,47.8206,47.8367,47.8125,47.8286,9200.0
2013-01-28 13:15:00,59.12,59.13,59.09,59.12,17700.0,47.8286,47.8367,47.8044,47.8286,17700.0
2013-01-28 13:20:00,59.13,59.13,59.06,59.1,13100.0,47.8367,47.8367,47.7801,47.8125,13100.0
2013-01-28 13:25:00,59.12,59.15,59.11,59.11,4100.0,47.8286,47.8529,47.8206,47.8206,4100.0
2013-01-28 13:30:00,59.11,59.16,59.11,59.16,6100.0,47.8206,47.861,47.8206,47.861,6100.0
2013-01-28 13:35:00,59.17,59.23,59.16,59.22,11000.0,47.8691,47.9176,47.861,47.9095,11000.0
2013-01-28 13:40:00,59.21,59.22,59.19,59.19,5900.0,47.9015,47.9095,47.8853,47.8853,5900.0
2013-01-28 13:45:00,59.2,59.22,59.19,59.19,9400.0,47.8934,47.9095,47.8853,47.8853,9400.0
2013-01-28 13:50:00,59.18,59.18,59.12,59.12,5500.0,47.8772,47.8772,47.8286,47.8286,5500.0
2013-01-28 13:55:00,59.13,59.19,59.13,59.19,10100.0,47.8367,47.8853,47.8367,47.8853,10100.0
2013-01-28 14:00:00,59.18,59.18,59.14,59.14,5600.0,47.8772,47.8772,47.8448,47.8448,5600.0
2013-01-28 14:05:00,59.14,59.15,59.11,59.15,6300.0,47.8448,47.8529,47.8206,47.8529,6300.0
2013-01-28 14:10:00,59.16,59.18,59.16,59.16,7300.0,47.861,47.8772,47.861,47.861,7300.0
2013-01-28 14:15:00,59.16,59.2,59.16,59.18,9300.0,47.861,47.8934,47.861,47.8772,9300.0
2013-01-28 14:20:00,59.18,59.19,59.17,59.19,8800.0,47.8772,47.8853,47.8691,47.8853,8800.0
2013-01-28 14:25:00,59.19,59.2,59.17,59.2,7400.0,47.8853,47.8934,47.8691,47.8934,7400.0
2013-01-28 14:30:00,59.2,59.2,59.12,59.12,11600.0,47.8934,47.8934,47.8286,47.8286,11600.0
2013-01-28 14:35:00,59.12,59.14,59.11,59.12,11700.0,47.8286,47.8448,47.8206,47.8286,11700.0
2013-01-28 14:40:00,59.11,59.13,59.1,59.13,9600.0,47.8206,47.8367,47.8125,47.8367,9600.0
2013-01-28 14:45:00,59.12,59.17,59.11,59.17,10700.0,47.8286,47.8691,47.8206,47.8691,10700.0
2013-01-28 14:50:00,59.15,59.16,59.1,59.13,9600.0,47.8529,47.861,47.8125,47.8367,9600.0
2013-01-28 14:55:00,59.14,59.15,59.13,59.14,11900.0,47.8448,47.8529,47.8367,47.8448,11900.0
2013-01-28 15:00:00,59.14,59.17,59.14,59.16,8800.0,47.8448,47.8691,47.8448,47.861,8800.0
2013-01-28 15:05:00,59.17,59.2,59.14,59.18,27100.0,47.8691,47.8934,47.8448,47.8772,27100.0
2013-01-28 15:10:00,59.18,59.18,59.1,59.11,17300.0,47.8772,47.8772,47.8125,47.8206,17300.0
2013-01-28 15:15:00,59.11,59.17,59.1,59.13,16600.0,47.8206,47.8691,47.8125,47.8367,16600.0
2013-01-28 15:20:00,59.12,59.12,59.01,59.04,11800.0,47.8286,47.8286,47.7397,47.7639,11800.0
2013-01-28 15:25:00,59.04,59.1,59.04,59.1,11600.0,47.7639,47.8125,47.7639,47.8125,11600.0
2013-01-28 15:30:00,59.1,59.1,59.06,59.1,14500.0,47.8125,47.8125,47.7801,47.8125,14500.0
2013-01-28 15:35:00,59.09,59.11,59.06,59.07,14200.0,47.8044,47.8206,47.7801,47.7882,14200.0
2013-01-28 15:40:00,59.07,59.11,59.06,59.11,18200.0,47.7882,47.8206,47.7801,47.8206,18200.0
2013-01-28 15:45:00,59.09,59.11,59.07,59.11,12500.0,47.8044,47.8206,47.7882,47.8206,12500.0
2013-01-28 15:50:00,59.11,59.12,59.05,59.09,29100.0,47.8206,47.8286,47.772,47.8044,29100.0
2013-01-28 15:55:00,59.09,59.1,59.01,59.03,41500.0,47.8044,47.8125,47.7397,47.7558,41500.0
2013-01-29 09:30:00,59.03,59.03,58.65,58.73,24200.0,47.7558,47.7558,47.4484,47.5131,24200.0
2013-01-29 09:35:00,58.72,58.74,58.66,58.67,7200.0,47.505,47.5212,47.4565,47.4646,7200.0
2013-01-29 09:40:00,58.68,58.74,58.67,58.7,8500.0,47.4727,47.5212,47.4646,47.4889,8500.0
2013-01-29 09:45:00,58.71,58.8,58.71,58.77,12500.0,47.4969,47.5698,47.4969,47.5455,12500.0
2013-01-29 09:50:00,58.79,58.86,58.79,58.85,7300.0,47.5617,47.6183,47.5617,47.6102,7300.0
2013-01-29 09:55:00,58.86,58.88,58.75,58.84,9900.0,47.6183,47.6345,47.5293,47.6021,9900.0
2013-01-29 10:00:00,58.83,58.83,58.55,58.58,9200.0,47.594,47.594,47.3675,47.3918,9200.0
2013-01-29 10:05:00,58.56,58.57,58.39,58.52,14000.0,47.3756,47.3837,47.2381,47.3432,14000.0
2013-01-29 10:10:00,58.51,58.66,58.51,58.66,17800.0,47.3351,47.4565,47.3351,47.4565,17800.0
2013-01-29 10:15:00,58.67,58.67,58.6,58.67,11200.0,47.4646,47.4646,47.408,47.4646,11200.0
2013-01-29 10:20:00,58.67,58.77,58.67,58.73,7400.0,47.4646,47.5455,47.4646,47.5131,7400.0
2013-01-29 10:25:00,58.72,58.72,58.65,58.65,7000.0,47.505,47.505,47.4484,47.4484,7000.0
2013-01-29 10:30:00,58.66,58.73,58.6,58.69,44400.0,47.4565,47.5131,47.408,47.4808,44400.0
2013-01-29 10:35:00,58.67,58.68,58.59,58.63,36500.0,47.4646,47.4727,47.3999,47.4322,36500.0
2013-01-29 10:40:00,58.65,58.8,58.64,58.79,7900.0,47.4484,47.5698,47.4403,47.5617,7900.0
2013-01-29 10:45:00,58.79,58.8,58.77,58.78,5000.0,47.5617,47.5698,47.5455,47.5536,5000.0
2013-01-29 10:50:00,58.8,58.8,58.75,58.79,4500.0,47.5698,47.5698,47.5293,47.5617,4500.0
2013-01-29 10:55:00,58.78,58.81,58.77,58.79,6700.0,47.5536,47.5778,47.5455,47.5617,6700.0
2013-01-29 11:00:00,58.79,58.83,58.77,58.83,13500.0,47.5617,47.594,47.5455,47.594,13500.0
2013-01-29 11:05:00,58.86,58.87,58.84,58.85,6400.0,47.6183,47.6264,47.6021,47.6102,6400.0
2013-01-29 11:10:00,58.86,58.86,58.81,58.83,17300.0,47.6183,47.6183,47.5778,47.594,17300.0
2013-01-29 11:15:00,58.84,58.89,58.83,58.88,7600.0,47.6021,47.6426,47.594,47.6345,7600.0
2013-01-29 11:20:00,58.88,58.92,58.86,58.9,7600.0,47.6345,47.6668,47.6183,47.6507,7600.0
2013-01-29 11:25:00,58.9,58.99,58.88,58.99,30400.0,47.6507,47.7235,47.6345,47.7235,30400.0
2013-01-29 11:30:00,58.98,59.01,58.96,59.0,8500.0,47.7154,47.7397,47.6992,47.7316,8500.0
2013-01-29 11:35:00,58.99,58.99,58.94,58.95,5000.0,47.7235,47.7235,47.683,47.6911,5000.0
2013-01-29 11:40:00,58.96,58.98,58.95,58.96,4200.0,47.6992,47.7154,47.6911,47.6992,4200.0
2013-01-29 11:45:00,58.97,58.97,58.95,58.95,3700.0,47.7073,47.7073,47.6911,47.6911,3700.0
2013-01-29 11:50:00,58.96,58.96,58.93,58.94,3600.0,47.6992,47.6992,47.6749,47.683,3600.0
2013-01-29 11:55:00,58.95,58.95,58.89,58.89,5300.0,47.6911,47.6911,47.6426,47.6426,5300.0
2013-01-29 12:00:00,58.88,58.89,58.88,58.88,2700.0,47.6345,47.6426,47.6345,47.6345,2700.0
2013-01-29 12:05:00,58.88,58.94,58.88,58.94,5100.0,47.6345,47.683,47.6345,47.683,5100.0
2013-01-29 12:10:00,58.93,58.94,58.88,58.88,5000.0,47.6749,47.683,47.6345,47.6345,5000.0
2013-01-29 12:15:00,58.89,58.89,58.88,58.89,1200.0,47.6426,47.6426,47.6345,47.6426,1200.0
2013-01-29 12:20:00,58.87,58.87,58.84,58.87,5300.0,47.6264,47.6264,47.6021,47.6264,5300.0
2013-01-29 12:25:00,58.86,58.88,58.86,58.86,4000.0,47.6183,47.6345,47.6183,47.6183,4000.0
2013-01-29 12:30:00,58.86,58.87,58.85,58.85,6300.0,47.6183,47.6264,47.6102,47.6102,6300.0
2013-01-29 12:35:00,58.85,58.91,58.85,58.9,8000.0,47.6102,47.6588,47.6102,47.6507,8000.0
2013-01-29 12:40:00,58.9,58.96,58.9,58.95,6800.0,47.6507,47.6992,47.6507,47.6911,6800.0
2013-01-29 12:45:00,58.96,58.97,58.96,58.96,3600.0,47.6992,47.7073,47.6992,47.6992,3600.0
2013-01-29 12:50:00,58.96,59.02,58.96,58.99,10700.0,47.6992,47.7477,47.6992,47.7235,10700.0
2013-01-29 12:55:00,58.98,58.99,58.97,58.97,2000.0,47.7154,47.7235,47.7073,47.7073,2000.0
2013-01-29 13:00:00,58.97,58.97,58.95,58.96,5000.0,47.7073,47.7073,47.6911,47.6992,5000.0
2013-01-29 13:05:00,58.97,59.0,58.95,58.95,7400.0,47.7073,47.7316,47.6911,47.6911,7400.0
2013-01-29 13:10:00,58.94,58.96,58.94,58.94,4600.0,47.683,47.6992,47.683,47.683,4600.0
2013-01-29 13:15:00,58.94,58.95,58.91,58.94,5500.0,47.683,47.6911,47.6588,47.683,5500.0
2013-01-29 13:20:00,58.95,58.97,58.93,58.93,3100.0,47.6911,47.7073,47.6749,47.6749,3100.0
2013-01-29 13:25:00,58.93,58.93,58.89,58.89,7500.0,47.6749,47.6749,47.6426,47.6426,7500.0
2013-01-29 13:30:00,58.9,58.91,58.87,58.88,15500.0,47.6507,47.6588,47.6264,47.6345,15500.0
2013-01-29 13:35:00,58.89,58.91,58.86,58.86,21700.0,47.6426,47.6588,47.6183,47.6183,21700.0
2013-01-29 13:40:00,58.86,58.87,58.86,58.86,4600.0,47.6183,47.6264,47.6183,47.6183,4600.0
2013-01-29 13:45:00,58.86,58.86,58.83,58.83,9800.0,47.6183,47.6183,47.594,47.594,9800.0
2013-01-29 13:50:00,58.83,58.84,58.83,58.84,1800.0,47.594,47.6021,47.594,47.6021,1800.0
2013-01-29 13:55:00,58.84,58.87,58.82,58.86,10600.0,47.6021,47.6264,47.5859,47.6183,10600.0
2013-01-29 14:00:00,58.85,58.91,58.85,58.88,26300.0,47.6102,47.6588,47.6102,47.6345,26300.0
2013-01-29 14:05:00,58.89,58.89,58.85,58.87,10500.0,47.6426,47.6426,47.6102,47.6264,10500.0
2013-01-29 14:10:00,58.87,58.87,58.83,58.84,11300.0,47.6264,47.6264,47.594,47.6021,11300.0
2013-01-29 14:15:00,58.83,58.83,58.8,58.8,7700.0,47.594,47.594,47.5698,47.5698,7700.0
2013-01-29 14:20:00,58.81,58.83,58.81,58.82,3500.0,47.5778,47.594,47.5778,47.5859,3500.0
2013-01-29 14:25:00,58.82,58.82,58.79,58.79,3100.0,47.5859,47.5859,47.5617,47.5617,3100.0
2013-01-29 14:30:00,58.79,58.85,58.79,58.84,9900.0,47.5617,47.6102,47.5617,47.6021,9900.0
2013-01-29 14:35:00,58.84,58.89,58.83,58.89,7900.0,47.6021,47.6426,47.594,47.6426,7900.0
2013-01-29 14:40:00,58.89,58.9,58.88,58.88,6600.0,47.6426,47.6507,47.6345,47.6345,6600.0
2013-01-29 14:45:00,58.88,58.89,58.86,58.86,8000.0,47.6345,47.6426,47.6183,47.6183,8000.0
2013-01-29 14:50:00,58.85,58.86,58.82,58.84,15200.0,47.6102,47.6183,47.5859,47.6021,15200.0
2013-01-29 14:55:00,58.84,58.89,58.84,58.87,14300.0,47.6021,47.6426,47.6021,47.6264,14300.0
2013-01-29 15:00:00,58.88,58.88,58.84,58.84,10100.0,47.6345,47.6345,47.6021,47.6021,10100.0
2013-01-29 15:05:00,58.85,58.85,58.82,58.83,8400.0,47.6102,47.6102,47.5859,47.594,8400.0
2013-01-29 15:10:00,58.84,58.9,58.84,58.85,17300.0,47.6021,47.6507,47.6021,47.6102,17300.0
2013-01-29 15:15:00,58.85,58.89,58.84,58.88,19800.0,47.6102,47.6426,47.6021,47.6345,19800.0
2013-01-29 15:20:00,58.88,58.93,58.88,58.91,21100.0,47.6345,47.6749,47.6345,47.6588,21100.0
2013-01-29 15:25:00,58.92,58.96,58.92,58.95,18800.0,47.6668,47.6992,47.6668,47.6911,18800.0
2013-01-29 15:30:00,58.95,58.99,58.91,58.97,29700.0,47.6911,47.7235,47.6588,47.7073,29700.0
2013-01-29 15:35:00,58.96,59.0,58.95,58.99,17100.0,47.6992,47.7316,47.6911,47.7235,17100.0
2013-01-29 15:40:00,58.99,59.0,58.99,59.0,15300.0,47.7235,47.7316,47.7235,47.7316,15300.0
2013-01-29 15:45:00,59.0,59.01,58.99,58.99,22900.0,47.7316,47.7397,47.7235,47.7235,22900.0
2013-01-29 15:50:00,58.99,58.99,58.91,58.93,32700.0,47.7235,47.7235,47.6588,47.6749,32700.0
2013-01-29 15:55:00,58.94,58.98,58.94,58.96,38700.0,47.683,47.7154,47.683,47.6992,38700.0
2013-01-30 09:30:00,58.93,58.98,58.85,58.85,29900.0,47.6749,47.7154,47.6102,47.6102,29900.0
2013-01-30 09:35:00,58.87,58.98,58.87,58.94,9900.0,47.6264,47.7154,47.6264,47.683,9900.0
2013-01-30 09:40:00,58.96,58.98,58.88,58.95,6500.0,47.6992,47.7154,47.6345,47.6911,6500.0
2013-01-30 09:45:00,58.96,59.08,58.94,59.08,10900.0,47.6992,47.7963,47.683,47.7963,10900.0
2013-01-30 09:50:00,59.08,59.08,59.02,59.03,7900.0,47.7963,47.7963,47.7477,47.7558,7900.0
2013-01-30 09:55:00,59.05,59.09,59.0,59.0,11800.0,47.772,47.8044,47.7316,47.7316,11800.0
2013-01-30 10:00:00,59.0,59.0,58.93,58.96,5700.0,47.7316,47.7316,47.6749,47.6992,5700.0
2013-01-30 10:05:00,58.97,59.0,58.92,58.93,8000.0,47.7073,47.7316,47.6668,47.6749,8000.0
2013-01-30 10:10:00,58.93,58.94,58.87,58.88,10700.0,47.6749,47.683,47.6264,47.6345,10700.0
2013-01-30 10:15:00,58.87,58.89,58.83,58.83,7800.0,47.6264,47.6426,47.594,47.594,7800.0
2013-01-30 10:20:00,58.82,58.87,58.81,58.85,13800.0,47.5859,47.6264,47.5778,47.6102,13800.0
2013-01-30 10:25:00,58.84,58.89,58.83,58.89,9000.0,47.6021,47.6426,47.594,47.6426,9000.0
2013-01-30 10:30:00,58.88,58.94,58.88,58.94,14300.0,47.6345,47.683,47.6345,47.683,14300.0
2013-01-30 10:35:00,58.94,58.95,58.9,58.92,17800.0,47.683,47.6911,47.6507,47.6668,17800.0
2013-01-30 10:40:00,58.92,58.93,58.83,58.83,30200.0,47.6668,47.6749,47.594,47.594,30200.0
2013-01-30 10:45:00,58.83,58.92,58.83,58.9,10700.0,47.594,47.6668,47.594,47.6507,10700.0
2013-01-30 10:50:00,58.9,58.92,58.89,58.91,7200.0,47.6507,47.6668,47.6426,47.6588,7200.0
2013-01-30 10:55:00,58.91,58.91,58.88,58.88,5000.0,47.6588,47.6588,47.6345,47.6345,5000.0
2013-01-30 11:00:00,58.88,58.9,58.88,58.9,5900.0,47.6345,47.6507,47.6345,47.6507,5900.0
2013-01-30 11:05:00,58.9,58.95,58.9,58.93,7500.0,47.6507,47.6911,47.6507,47.6749,7500.0
2013-01-30 11:10:00,58.94,58.94,58.86,58.86,5000.0,47.683,47.683,47.6183,47.6183,5000.0
2013-01-30 11:15:00,58.86,58.87,58.8,58.81,9100.0,47.6183,47.6264,47.5698,47.5778,9100.0
2013-01-30 11:20:00,58.81,58.82,58.8,58.8,2600.0,47.5778,47.5859,47.5698,47.5698,2600.0
2013-01-30 11:25:00,58.79,58.8,58.78,58.8,7200.0,47.5617,47.5698,47.5536,47.5698,7200.0
2013-01-30 11:30:00,58.79,58.87,58.79,58.87,7400.0,47.5617,47.6264,47.5617,47.6264,7400.0
2013-01-30 11:35:00,58.88,58.93,58.88,58.91,9900.0,47.6345,47.6749,47.6345,47.6588,9900.0
2013-01-30 11:40:00,58.91,58.95,58.9,58.93,13800.0,47.6588,47.6911,47.6507,47.6749,13800.0
2013-01-30 11:45:00,58.93,58.95,58.92,58.93,9000.0,47.6749,47.6911,47.6668,47.6749,9000.0
2013-01-30 11:50:00,58.94,58.96,58.93,58.93,11000.0,47.683,47.6992,47.6749,47.6749,11000.0
2013-01-30 11:55:00,58.93,58.95,58.92,58.92,8000.0,47.6749,47.6911,47.6668,47.6668,8000.0
2013-01-30 12:00:00,58.92,58.93,58.91,58.92,10300.0,47.6668,47.6749,47.6588,47.6668,10300.0
2013-01-30 12:05:00,58.91,58.91,58.84,58.84,6400.0,47.6588,47.6588,47.6021,47.6021,6400.0
2013-01-30 12:10:00,58.84,58.85,58.82,58.83,8400.0,47.6021,47.6102,47.5859,47.594,8400.0
2013-01-30 12:15:00,58.83,58.83,58.82,58.82,4600.0,47.594,47.594,47.5859,47.5859,4600.0
2013-01-30 12:20:00,58.81,58.82,58.79,58.8,6100.0,47.5778,47.5859,47.5617,47.5698,6100.0
2013-01-30 12:25:00,58.8,58.8,58.76,58.76,5100.0,47.5698,47.5698,47.5374,47.5374,5100.0
2013-01-30 12:30:00,58.77,58.82,58.76,58.8,7900.0,47.5455,47.5859,47.5374,47.5698,7900.0
2013-01-30 12:35:00,58.81,58.81,58.79,58.8,2900.0,47.5778,47.5778,47.5617,47.5698,2900.0
2013-01-30 12:40:00,58.8,58.87,58.8,58.87,10700.0,47.5698,47.6264,47.5698,47.6264,10700.0
2013-01-30 12:45:00,58.87,58.93,58.87,58.93,8700.0,47.6264,47.6749,47.6264,47.6749,8700.0
2013-01-30 12:50:00,58.93,58.96,58.93,58.94,8800.0,47.6749,47.6992,47.6749,47.683,8800.0
2013-01-30 12:55:00,58.93,58.98,58.93,58.97,7700.0,47.6749,47.7154,47.6749,47.7073,7700.0
2013-01-30 13:00:00,58.97,58.98,58.91,58.92,7500.0,47.7073,47.7154,47.6588,47.6668,7500.0
2013-01-30 13:05:00,58.92,58.93,58.9,58.93,5900.0,47.6668,47.6749,47.6507,47.6749,5900.0
2013-01-30 13:10:00,58.93,58.93,58.91,58.93,4800.0,47.6749,47.6749,47.6588,47.6749,4800.0
2013-01-30 13:15:00,58.94,58.95,58.88,58.89,6100.0,47.683,47.6911,47.6345,47.6426,6100.0
2013-01-30 13:20:00,58.89,58.91,58.89,58.91,4000.0,47.6426,47.6588,47.6426,47.6588,4000.0
2013-01-30 13:25:00,58.91,58.93,58.91,58.93,4100.0,47.6588,47.6749,47.6588,47.6749,4100.0
2013-01-30 13:30:00,58.93,58.93,58.91,58.91,2400.0,47.6749,47.6749,47.6588,47.6588,2400.0
2013-01-30 13:35:00,58.9,58.93,58.9,58.9,8300.0,47.6507,47.6749,47.6507,47.6507,8300.0
2013-01-30 13:40:00,58.9,58.91,58.88,58.9,7300.0,47.6507,47.6588,47.6345,47.6507,7300.0
2013-01-30 13:45:00,58.9,58.91,58.89,58.9,9300.0,47.6507,47.6588,47.6426,47.6507,9300.0
2013-01-30 13:50:00,58.91,58.92,58.9,58.9,6400.0,47.6588,47.6668,47.6507,47.6507,6400.0
2013-01-30 13:55:00,58.9,58.92,58.89,58.92,10600.0,47.6507,47.6668,47.6426,47.6668,10600.0
2013-01-30 14:00:00,58.92,58.92,58.9,58.91,4800.0,47.6668,47.6668,47.6507,47.6588,4800.0
2013-01-30 14:05:00,58.92,58.93,58.91,58.93,6400.0,47.6668,47.6749,47.6588,47.6749,6400.0
2013-01-30 14:10:00,58.91,58.95,58.91,58.94,7900.0,47.6588,47.6911,47.6588,47.683,7900.0
2013-01-30 14:15:00,58.94,59.0,58.9,58.92,20700.0,47.683,47.7316,47.6507,47.6668,20700.0
2013-01-30 14:20:00,58.93,58.95,58.86,58.9,19300.0,47.6749,47.6911,47.6183,47.6507,19300.0
2013-01-30 14:25:00,58.89,58.95,58.88,58.94,13400.0,47.6426,47.6911,47.6345,47.683,13400.0
2013-01-30 14:30:00,58.93,58.95,58.9,58.93,14400.0,47.6749,47.6911,47.6507,47.6749,14400.0
2013-01-30 14:35:00,58.92,58.92,58.89,58.9,17200.0,47.6668,47.6668,47.6426,47.6507,17200.0
2013-01-30 14:40:00,58.9,58.95,58.9,58.94,11500.0,47.6507,47.6911,47.6507,47.683,11500.0
2013-01-30 14:45:00,58.92,58.94,58.79,58.81,33000.0,47.6668,47.683,47.5617,47.5778,33000.0
2013-01-30 14:50:00,58.81,58.84,58.8,58.83,9900.0,47.5778,47.6021,47.5698,47.594,9900.0
2013-01-30 14:55:00,58.83,58.86,58.81,58.86,6900.0,47.594,47.6183,47.5778,47.6183,6900.0
2013-01-30 15:00:00,58.85,58.91,58.85,58.86,11600.0,47.6102,47.6588,47.6102,47.6183,11600.0
2013-01-30 15:05:00,58.86,58.92,58.86,58.91,8600.0,47.6183,47.6668,47.6183,47.6588,8600.0
2013-01-30 15:10:00,58.91,58.91,58.82,58.83,11600.0,47.6588,47.6588,47.5859,47.594,11600.0
2013-01-30 15:15:00,58.83,58.87,58.79,58.85,34500.0,47.594,47.6264,47.5617,47.6102,34500.0
2013-01-30 15:20:00,58.84,58.86,58.81,58.84,30500.0,47.6021,47.6183,47.5778,47.6021,30500.0
2013-01-30 15:25:00,58.83,58.86,58.82,58.85,19300.0,47.594,47.6183,47.5859,47.6102,19300.0
2013-01-30 15:30:00,58.84,58.85,58.75,58.77,25100.0,47.6021,47.6102,47.5293,47.5455,25100.0
2013-01-30 15:35:00,58.77,58.79,58.73,58.74,13200.0,47.5455,47.5617,47.5131,47.5212,13200.0
2013-01-30 15:40:00,58.74,58.74,58.68,58.69,14000.0,47.5212,47.5212,47.4727,47.4808,14000.0
2013-01-30 15:45:00,58.68,58.73,58.66,58.7,26400.0,47.4727,47.5131,47.4565,47.4889,26400.0
2013-01-30 15:50:00,58.71,58.72,58.63,58.69,23900.0,47.4969,47.505,47.4322,47.4808,23900.0
2013-01-30 15:55:00,58.69,58.72,58.67,58.69,37400.0,47.4808,47.505,47.4646,47.4808,37400.0
2013-01-31 09:30:00,58.62,58.72,58.56,58.61,27500.0,47.4241,47.505,47.3756,47.416,27500.0
2013-01-31 09:35:00,58.61,58.64,58.53,58.62,16500.0,47.416,47.4403,47.3513,47.4241,16500.0
2013-01-31 09:40:00,58.64,58.78,58.59,58.74,29700.0,47.4403,47.5536,47.3999,47.5212,29700.0
2013-01-31 09:45:00,58.74,58.8,58.69,58.75,23800.0,47.5212,47.5698,47.4808,47.5293,23800.0
2013-01-31 09:50:00,58.73,58.78,58.71,58.78,18900.0,47.5131,47.5536,47.4969,47.5536,18900.0
2013-01-31 09:55:00,58.78,58.81,58.75,58.75,11000.0,47.5536,47.5778,47.5293,47.5293,11000.0
2013-01-31 10:00:00,58.75,58.8,58.73,58.8,15900.0,47.5293,47.5698,47.5131,47.5698,15900.0
2013-01-31 10:05:00,58.81,58.94,58.79,58.88,14000.0,47.5778,47.683,47.5617,47.6345,14000.0
2013-01-31 10:10:00,58.89,58.92,58.85,58.87,14000.0,47.6426,47.6668,47.6102,47.6264,14000.0
2013-01-31 10:15:00,58.87,58.87,58.77,58.79,17200.0,47.6264,47.6264,47.5455,47.5617,17200.0
2013-01-31 10:20:00,58.79,58.8,58.74,58.77,20900.0,47.5617,47.5698,47.5212,47.5455,20900.0
2013-01-31 10:25:00,58.75,58.76,58.73,58.73,21200.0,47.5293,47.5374,47.5131,47.5131,21200.0
2013-01-31 10:30:00,58.75,58.89,58.75,58.87,13200.0,47.5293,47.6426,47.5293,47.6264,13200.0
2013-01-31 10:35:00,58.88,58.89,58.86,58.88,9700.0,47.6345,47.6426,47.6183,47.6345,9700.0
2013-01-31 10:40:00,58.89,58.9,58.79,58.81,11000.0,47.6426,47.6507,47.5617,47.5778,11000.0
2013-01-31 10:45:00,58.81,58.81,58.77,58.79,13200.0,47.5778,47.5778,47.5455,47.5617,13200.0
2013-01-31 10:50:00,58.8,58.8,58.77,58.8,18300.0,47.5698,47.5698,47.5455,47.5698,18300.0
2013-01-31 10:55:00,58.79,58.81,58.71,58.72,13600.0,47.5617,47.5778,47.4969,47.505,13600.0
2013-01-31 11:00:00,58.71,58.72,58.62,58.62,9100.0,47.4969,47.505,47.4241,47.4241,9100.0
2013-01-31 11:05:00,58.62,58.64,58.6,58.6,7900.0,47.4241,47.4403,47.408,47.408,7900.0
2013-01-31 11:10:00,58.58,58.58,58.51,58.52,6900.0,47.3918,47.3918,47.3351,47.3432,6900.0
2013-01-31 11:15:00,58.52,58.53,58.48,58.5,6000.0,47.3432,47.3513,47.3109,47.3271,6000.0
2013-01-31 11:20:00,58.49,58.51,58.48,58.49,5300.0,47.319,47.3351,47.3109,47.319,5300.0
2013-01-31 11:25:00,58.48,58.49,58.47,58.47,4900.0,47.3109,47.319,47.3028,47.3028,4900.0
2013-01-31 11:30:00,58.45,58.45,58.37,58.38,9200.0,47.2866,47.2866,47.2219,47.23,9200.0
2013-01-31 11:35:00,58.37,58.44,58.36,58.42,11000.0,47.2219,47.2785,47.2138,47.2623,11000.0
2013-01-31 11:40:00,58.43,58.47,58.41,58.46,12000.0,47.2704,47.3028,47.2542,47.2947,12000.0
2013-01-31 11:45:00,58.46,58.5,58.46,58.5,4900.0,47.2947,47.3271,47.2947,47.3271,4900.0
2013-01-31 11:50:00,58.49,58.49,58.45,58.46,10800.0,47.319,47.319,47.2866,47.2947,10800.0
2013-01-31 11:55:00,58.45,58.48,58.45,58.48,7500.0,47.2866,47.3109,47.2866,47.3109,7500.0
2013-01-31 12:00:00,58.49,58.6,58.49,58.6,16200.0,47.319,47.408,47.319,47.408,16200.0
2013-01-31 12:05:00,58.6,58.65,58.6,58.64,11400.0,47.408,47.4484,47.408,47.4403,11400.0
2013-01-31 12:10:00,58.65,58.69,58.65,58.67,7800.0,47.4484,47.4808,47.4484,47.4646,7800.0
2013-01-31 12:15:00,58.68,58.68,58.6,58.6,23100.0,47.4727,47.4727,47.408,47.408,23100.0
2013-01-31 12:20:00,58.6,58.61,58.57,58.57,15400.0,47.408,47.416,47.3837,47.3837,15400.0
2013-01-31 12:25:00,58.57,58.59,58.57,58.57,13300.0,47.3837,47.3999,47.3837,47.3837,13300.0
2013-01-31 12:30:00,58.58,58.63,58.57,58.63,12000.0,47.3918,47.4322,47.3837,47.4322,12000.0
2013-01-31 12:35:00,58.64,58.68,58.64,58.68,4600.0,47.4403,47.4727,47.4403,47.4727,4600.0
2013-01-31 12:40:00,58.7,58.72,58.67,58.72,15000.0,47.4889,47.505,47.4646,47.505,15000.0
2013-01-31 12:45:00,58.72,58.75,58.71,58.74,5400.0,47.505,47.5293,47.4969,47.5212,5400.0
2013-01-31 12:50:00,58.75,58.79,58.73,58.75,18700.0,47.5293,47.5617,47.5131,47.5293,18700.0
2013-01-31 12:55:00,58.75,58.77,58.73,58.73,6700.0,47.5293,47.5455,47.5131,47.5131,6700.0
2013-01-31 13:00:00,58.74,58.75,58.7,58.72,7900.0,47.5212,47.5293,47.4889,47.505,7900.0
2013-01-31 13:05:00,58.72,58.73,58.68,58.69,3800.0,47.505,47.5131,47.4727,47.4808,3800.0
2013-01-31 13:10:00,58.68,58.7,58.67,58.7,5200.0,47.4727,47.4889,47.4646,47.4889,5200.0
2013-01-31 13:15:00,58.7,58.76,58.69,58.76,10300.0,47.4889,47.5374,47.4808,47.5374,10300.0
2013-01-31 13:20:00,58.76,58.77,58.74,58.75,9700.0,47.5374,47.5455,47.5212,47.5293,9700.0
2013-01-31 13:25:00,58.74,58.75,58.73,58.75,13400.0,47.5212,47.5293,47.5131,47.5293,13400.0
2013-01-31 13:30:00,58.75,58.78,58.75,58.76,10700.0,47.5293,47.5536,47.5293,47.5374,10700.0
2013-01-31 13:35:00,58.77,58.78,58.74,58.74,5400.0,47.5455,47.5536,47.5212,47.5212,5400.0
2013-01-31 13:40:00,58.74,58.76,58.73,58.75,3100.0,47.5212,47.5374,47.5131,47.5293,3100.0
2013-01-31 13:45:00,58.76,58.76,58.71,58.71,6700.0,47.5374,47.5374,47.4969,47.4969,6700.0
2013-01-31 13:50:00,58.72,58.73,58.7,58.7,10600.0,47.505,47.5131,47.4889,47.4889,10600.0
2013-01-31 13:55:00,58.7,58.7,58.69,58.69,4200.0,47.4889,47.4889,47.4808,47.4808,4200.0
2013-01-31 14:00:00,58.69,58.72,58.69,58.72,9800.0,47.4808,47.505,47.4808,47.505,9800.0
2013-01-31 14:05:00,58.72,58.75,58.72,58.74,10400.0,47.505,47.5293,47.505,47.5212,10400.0
2013-01-31 14:10:00,58.73,58.73,58.69,58.69,15200.0,47.5131,47.5131,47.4808,47.4808,15200.0
2013-01-31 14:15:00,58.7,58.75,58.69,58.74,7500.0,47.4889,47.5293,47.4808,47.5212,7500.0
2013-01-31 14:20:00,58.74,58.75,58.73,58.75,7900.0,47.5212,47.5293,47.5131,47.5293,7900.0
2013-01-31 14:25:00,58.75,58.78,58.75,58.77,5400.0,47.5293,47.5536,47.5293,47.5455,5400.0
2013-01-31 14:30:00,58.77,58.81,58.77,58.8,10700.0,47.5455,47.5778,47.5455,47.5698,10700.0
2013-01-31 14:35:00,58.81,58.83,58.79,58.8,9800.0,47.5778,47.594,47.5617,47.5698,9800.0
2013-01-31 14:40:00,58.8,58.81,58.79,58.8,11000.0,47.5698,47.5778,47.5617,47.5698,11000.0
2013-01-31 14:45:00,58.8,58.81,58.78,58.79,10500.0,47.5698,47.5778,47.5536,47.5617,10500.0
2013-01-31 14:50:00,58.78,58.8,58.77,58.77,4200.0,47.5536,47.5698,47.5455,47.5455,4200.0
2013-01-31 14:55:00,58.78,58.79,58.71,58.71,11900.0,47.5536,47.5617,47.4969,47.4969,11900.0
2013-01-31 15:00:00,58.71,58.73,58.68,58.68,23200.0,47.4969,47.5131,47.4727,47.4727,23200.0
2013-01-31 15:05:00,58.69,58.72,58.69,58.7,11600.0,47.4808,47.505,47.4808,47.4889,11600.0
2013-01-31 15:10:00,58.7,58.73,58.68,58.68,19600.0,47.4889,47.5131,47.4727,47.4727,19600.0
2013-01-31 15:15:00,58.68,58.69,58.67,58.69,6500.0,47.4727,47.4808,47.4646,47.4808,6500.0
2013-01-31 15:20:00,58.68,58.69,58.63,58.63,15200.0,47.4727,47.4808,47.4322,47.4322,15200.0
2013-01-31 15:25:00,58.63,58.63,58.59,58.59,20700.0,47.4322,47.4322,47.3999,47.3999,20700.0
2013-01-31 15:30:00,58.58,58.59,58.54,58.58,68200.0,47.3918,47.3999,47.3594,47.3918,68200.0
2013-01-31 15:35:00,58.58,58.6,58.54,58.55,34900.0,47.3918,47.408,47.3594,47.3675,34900.0
2013-01-31 15:40:00,58.55,58.56,58.5,58.51,29100.0,47.3675,47.3756,47.3271,47.3351,29100.0
2013-01-31 15:45:00,58.5,58.52,58.44,58.45,28800.0,47.3271,47.3432,47.2785,47.2866,28800.0
2013-01-31 15:50:00,58.45,58.48,58.4,58.46,78000.0,47.2866,47.3109,47.2462,47.2947,78000.0
2013-01-31 15:55:00,58.46,58.5,58.4,58.42,133800.0,47.2947,47.3271,47.2462,47.2623,133800.0
2013-02-01 09:30:00,58.9,58.97,58.71,58.81,34900.0,47.6507,47.7073,47.4969,47.5778,34900.0
2013-02-01 09:35:00,58.83,58.84,58.62,58.66,32100.0,47.594,47.6021,47.4241,47.4565,32100.0
2013-02-01 09:40:00,58.64,58.75,58.63,58.66,18900.0,47.4403,47.5293,47.4322,47.4565,18900.0
2013-02-01 09:45:00,58.68,58.68,58.51,58.54,19500.0,47.4727,47.4727,47.3351,47.3594,19500.0
2013-02-01 09:50:00,58.54,58.66,58.5,58.57,12500.0,47.3594,47.4565,47.3271,47.3837,12500.0
2013-02-01 09:55:00,58.58,58.65,58.57,58.57,6600.0,47.3918,47.4484,47.3837,47.3837,6600.0
2013-02-01 10:00:00,58.57,58.72,58.56,58.72,27300.0,47.3837,47.505,47.3756,47.505,27300.0
2013-02-01 10:05:00,58.76,58.97,58.76,58.85,15000.0,47.5374,47.7073,47.5374,47.6102,15000.0
2013-02-01 10:10:00,58.85,58.85,58.74,58.74,20700.0,47.6102,47.6102,47.5212,47.5212,20700.0
2013-02-01 10:15:00,58.74,58.87,58.74,58.84,7100.0,47.5212,47.6264,47.5212,47.6021,7100.0
2013-02-01 10:20:00,58.83,58.91,58.83,58.84,9500.0,47.594,47.6588,47.594,47.6021,9500.0
2013-02-01 10:25:00,58.84,58.84,58.69,58.72,13600.0,47.6021,47.6021,47.4808,47.505,13600.0
2013-02-01 10:30:00,58.72,58.85,58.72,58.85,11600.0,47.505,47.6102,47.505,47.6102,11600.0
2013-02-01 10:35:00,58.86,58.92,58.82,58.92,14100.0,47.6183,47.6668,47.5859,47.6668,14100.0
2013-02-01 10:40:00,58.93,58.96,58.92,58.95,9500.0,47.6749,47.6992,47.6668,47.6911,9500.0
2013-02-01 10:45:00,58.96,59.0,58.9,58.9,18900.0,47.6992,47.7316,47.6507,47.6507,18900.0
2013-02-01 10:50:00,58.91,58.94,58.9,58.92,13300.0,47.6588,47.683,47.6507,47.6668,13300.0
2013-02-01 10:55:00,58.93,58.99,58.93,58.98,13000.0,47.6749,47.7235,47.6749,47.7154,13000.0
2013-02-01 11:00:00,58.97,58.99,58.97,58.97,7800.0,47.7073,47.7235,47.7073,47.7073,7800.0
2013-02-01 11:05:00,58.98,58.99,58.96,58.96,10300.0,47.7154,47.7235,47.6992,47.6992,10300.0
2013-02-01 11:10:00,58.97,58.99,58.97,58.98,6400.0,47.7073,47.7235,47.7073,47.7154,6400.0
2013-02-01 11:15:00,58.98,58.98,58.95,58.98,7900.0,47.7154,47.7154,47.6911,47.7154,7900.0
2013-02-01 11:20:00,58.98,58.99,58.95,58.96,7600.0,47.7154,47.7235,47.6911,47.6992,7600.0
2013-02-01 11:25:00,58.97,58.98,58.95,58.95,4300.0,47.7073,47.7154,47.6911,47.6911,4300.0
2013-02-01 11:30:00,58.96,58.97,58.9,58.97,13900.0,47.6992,47.7073,47.6507,47.7073,13900.0
2013-02-01 11:35:00,58.97,58.99,58.96,58.98,7800.0,47.7073,47.7235,47.6992,47.7154,7800.0
2013-02-01 11:40:00,58.98,58.99,58.97,58.98,12100.0,47.7154,47.7235,47.7073,47.7154,12100.0
2013-02-01 11:45:00,58.98,58.98,58.96,58.96,2700.0,47.7154,47.7154,47.6992,47.6992,2700.0
2013-02-01 11:50:00,58.96,58.98,58.96,58.97,6500.0,47.6992,47.7154,47.6992,47.7073,6500.0
2013-02-01 11:55:00,58.97,58.98,58.95,58.98,6600.0,47.7073,47.7154,47.6911,47.7154,6600.0
2013-02-01 12:00:00,58.98,58.98,58.96,58.98,15100.0,47.7154,47.7154,47.6992,47.7154,15100.0
2013-02-01 12:05:00,58.97,58.98,58.96,58.96,9500.0,47.7073,47.7154,47.6992,47.6992,9500.0
2013-02-01 12:10:00,58.97,59.01,58.93,59.0,90300.0,47.7073,47.7397,47.6749,47.7316,90300.0
2013-02-01 12:15:00,59.0,59.05,58.99,59.04,11600.0,47.7316,47.772,47.7235,47.7639,11600.0
2013-02-01 12:20:00,59.05,59.12,59.05,59.1,9300.0,47.772,47.8286,47.772,47.8125,9300.0
2013-02-01 12:25:00,59.1,59.11,59.06,59.06,10800.0,47.8125,47.8206,47.7801,47.7801,10800.0
2013-02-01 12:30:00,59.05,59.12,59.05,59.12,11100.0,47.772,47.8286,47.772,47.8286,11100.0
2013-02-01 12:35:00,59.13,59.15,59.13,59.13,6400.0,47.8367,47.8529,47.8367,47.8367,6400.0
2013-02-01 12:40:00,59.13,59.18,59.11,59.18,9800.0,47.8367,47.8772,47.8206,47.8772,9800.0
2013-02-01 12:45:00,59.18,59.18,59.16,59.17,7700.0,47.8772,47.8772,47.861,47.8691,7700.0
2013-02-01 12:50:00,59.18,59.2,59.17,59.17,7300.0,47.8772,47.8934,47.8691,47.8691,7300.0
2013-02-01 12:55:00,59.16,59.17,59.14,59.14,8900.0,47.861,47.8691,47.8448,47.8448,8900.0
2013-02-01 13:00:00,59.14,59.15,59.11,59.11,6500.0,47.8448,47.8529,47.8206,47.8206,6500.0
2013-02-01 13:05:00,59.1,59.13,59.1,59.13,7400.0,47.8125,47.8367,47.8125,47.8367,7400.0
2013-02-01 13:10:00,59.13,59.15,59.12,59.12,8300.0,47.8367,47.8529,47.8286,47.8286,8300.0
2013-02-01 13:15:00,59.12,59.14,59.11,59.13,7900.0,47.8286,47.8448,47.8206,47.8367,7900.0
2013-02-01 13:20:00,59.13,59.13,59.1,59.11,6500.0,47.8367,47.8367,47.8125,47.8206,6500.0
2013-02-01 13:25:00,59.1,59.12,59.1,59.11,4400.0,47.8125,47.8286,47.8125,47.8206,4400.0
2013-02-01 13:30:00,59.12,59.12,59.09,59.09,12700.0,47.8286,47.8286,47.8044,47.8044,12700.0
2013-02-01 13:35:00,59.1,59.1,59.05,59.05,5600.0,47.8125,47.8125,47.772,47.772,5600.0
2013-02-01 13:40:00,59.04,59.1,59.04,59.1,8800.0,47.7639,47.8125,47.7639,47.8125,8800.0
2013-02-01 13:45:00,59.1,59.12,59.09,59.12,6200.0,47.8125,47.8286,47.8044,47.8286,6200.0
2013-02-01 13:50:00,59.11,59.11,59.06,59.06,9000.0,47.8206,47.8206,47.7801,47.7801,9000.0
2013-02-01 13:55:00,59.05,59.12,59.05,59.09,12700.0,47.772,47.8286,47.772,47.8044,12700.0
2013-02-01 14:00:00,59.1,59.14,59.1,59.13,6200.0,47.8125,47.8448,47.8125,47.8367,6200.0
2013-02-01 14:05:00,59.13,59.14,59.12,59.14,9300.0,47.8367,47.8448,47.8286,47.8448,9300.0
2013-02-01 14:10:00,59.13,59.13,59.1,59.1,7800.0,47.8367,47.8367,47.8125,47.8125,7800.0
2013-02-01 14:15:00,59.1,59.11,59.08,59.08,6200.0,47.8125,47.8206,47.7963,47.7963,6200.0
2013-02-01 14:20:00,59.08,59.08,59.07,59.07,3800.0,47.7963,47.7963,47.7882,47.7882,3800.0
2013-02-01 14:25:00,59.07,59.1,59.07,59.09,16000.0,47.7882,47.8125,47.7882,47.8044,16000.0
2013-02-01 14:30:00,59.1,59.11,59.05,59.06,16500.0,47.8125,47.8206,47.772,47.7801,16500.0
2013-02-01 14:35:00,59.07,59.07,59.05,59.06,2700.0,47.7882,47.7882,47.772,47.7801,2700.0
2013-02-01 14:40:00,59.06,59.12,59.06,59.1,13400.0,47.7801,47.8286,47.7801,47.8125,13400.0
2013-02-01 14:45:00,59.1,59.12,59.09,59.1,10500.0,47.8125,47.8286,47.8044,47.8125,10500.0
2013-02-01 14:50:00,59.11,59.11,59.09,59.1,7600.0,47.8206,47.8206,47.8044,47.8125,7600.0
2013-02-01 14:55:00,59.09,59.1,59.06,59.06,10300.0,47.8044,47.8125,47.7801,47.7801,10300.0
2013-02-01 15:00:00,59.06,59.07,59.02,59.03,12700.0,47.7801,47.7882,47.7477,47.7558,12700.0
2013-02-01 15:05:00,59.04,59.04,59.01,59.01,15800.0,47.7639,47.7639,47.7397,47.7397,15800.0
2013-02-01 15:10:00,59.02,59.03,59.01,59.01,16100.0,47.7477,47.7558,47.7397,47.7397,16100.0
2013-02-01 15:15:00,59.01,59.04,58.99,58.99,22100.0,47.7397,47.7639,47.7235,47.7235,22100.0
2013-02-01 15:20:00,58.98,58.98,58.91,58.91,17500.0,47.7154,47.7154,47.6588,47.6588,17500.0
2013-02-01 15:25:00,58.91,58.94,58.9,58.92,20700.0,47.6588,47.683,47.6507,47.6668,20700.0
2013-02-01 15:30:00,58.93,58.99,58.92,58.98,22700.0,47.6749,47.7235,47.6668,47.7154,22700.0
2013-02-01 15:35:00,58.98,58.99,58.93,58.93,18800.0,47.7154,47.7235,47.6749,47.6749,18800.0
2013-02-01 15:40:00,58.94,59.0,58.92,58.95,27100.0,47.683,47.7316,47.6668,47.6911,27100.0
2013-02-01 15:45:00,58.95,59.01,58.95,58.99,26100.0,47.6911,47.7397,47.6911,47.7235,26100.0
2013-02-01 15:50:00,58.99,58.99,58.92,58.92,93200.0,47.7235,47.7235,47.6668,47.6668,93200.0
2013-02-01 15:55:00,58.92,58.92,58.79,58.86,119300.0,47.6668,47.6668,47.5617,47.6183,119300.0
2013-02-04 09:30:00,58.5,58.67,58.5,58.64,31100.0,47.3271,47.4646,47.3271,47.4403,31100.0
2013-02-04 09:35:00,58.64,58.7,58.51,58.68,34000.0,47.4403,47.4889,47.3351,47.4727,34000.0
2013-02-04 09:40:00,58.68,58.81,58.65,58.75,18700.0,47.4727,47.5778,47.4484,47.5293,18700.0
2013-02-04 09:45:00,58.77,58.8,58.66,58.75,13500.0,47.5455,47.5698,47.4565,47.5293,13500.0
2013-02-04 09:50:00,58.73,58.94,58.67,58.89,16300.0,47.5131,47.683,47.4646,47.6426,16300.0
2013-02-04 09:55:00,58.89,58.97,58.88,58.93,5500.0,47.6426,47.7073,47.6345,47.6749,5500.0
2013-02-04 10:00:00,58.94,58.98,58.89,58.91,10700.0,47.683,47.7154,47.6426,47.6588,10700.0
2013-02-04 10:05:00,58.92,58.92,58.86,58.89,17300.0,47.6668,47.6668,47.6183,47.6426,17300.0
2013-02-04 10:10:00,58.87,58.92,58.86,58.91,12600.0,47.6264,47.6668,47.6183,47.6588,12600.0
2013-02-04 10:15:00,58.92,58.94,58.86,58.89,20000.0,47.6668,47.683,47.6183,47.6426,20000.0
2013-02-04 10:20:00,58.88,58.95,58.88,58.94,11000.0,47.6345,47.6911,47.6345,47.683,11000.0
2013-02-04 10:25:00,58.94,58.98,58.9,58.97,15800.0,47.683,47.7154,47.6507,47.7073,15800.0
2013-02-04 10:30:00,58.98,58.99,58.95,58.96,33400.0,47.7154,47.7235,47.6911,47.6992,33400.0
2013-02-04 10:35:00,58.97,58.99,58.93,58.94,25700.0,47.7073,47.7235,47.6749,47.683,25700.0
2013-02-04 10:40:00,58.94,58.97,58.91,58.91,17100.0,47.683,47.7073,47.6588,47.6588,17100.0
2013-02-04 10:45:00,58.93,59.0,58.93,58.94,17800.0,47.6749,47.7316,47.6749,47.683,17800.0
2013-02-04 10:50:00,58.96,58.97,58.91,58.96,11200.0,47.6992,47.7073,47.6588,47.6992,11200.0
2013-02-04 10:55:00,58.96,58.97,58.92,58.96,9300.0,47.6992,47.7073,47.6668,47.6992,9300.0
2013-02-04 11:00:00,58.96,59.01,58.94,58.99,17000.0,47.6992,47.7397,47.683,47.7235,17000.0
2013-02-04 11:05:00,58.99,59.0,58.96,58.98,20400.0,47.7235,47.7316,47.6992,47.7154,20400.0
2013-02-04 11:10:00,58.99,59.06,58.96,59.03,23600.0,47.7235,47.7801,47.6992,47.7558,23600.0
2013-02-04 11:15:00,59.04,59.04,58.97,59.01,22300.0,47.7639,47.7639,47.7073,47.7397,22300.0
2013-02-04 11:20:00,59.0,59.06,58.98,58.98,14600.0,47.7316,47.7801,47.7154,47.7154,14600.0
2013-02-04 11:25:00,59.0,59.01,58.96,58.99,17500.0,47.7316,47.7397,47.6992,47.7235,17500.0
2013-02-04 11:30:00,58.98,58.99,58.94,58.99,24600.0,47.7154,47.7235,47.683,47.7235,24600.0
2013-02-04 11:35:00,58.98,59.01,58.96,58.97,26100.0,47.7154,47.7397,47.6992,47.7073,26100.0
2013-02-04 11:40:00,58.98,59.02,58.95,59.01,25800.0,47.7154,47.7477,47.6911,47.7397,25800.0
2013-02-04 11:45:00,59.0,59.09,59.0,59.07,14600.0,47.7316,47.8044,47.7316,47.7882,14600.0
2013-02-04 11:50:00,59.08,59.08,59.04,59.07,6700.0,47.7963,47.7963,47.7639,47.7882,6700.0
2013-02-04 11:55:00,59.06,59.07,59.01,59.07,13500.0,47.7801,47.7882,47.7397,47.7882,13500.0
2013-02-04 12:00:00,59.06,59.06,58.99,59.02,54600.0,47.7801,47.7801,47.7235,47.7477,54600.0
2013-02-04 12:05:00,59.01,59.04,58.99,59.0,53800.0,47.7397,47.7639,47.7235,47.7316,53800.0
2013-02-04 12:10:00,59.02,59.08,59.0,59.06,6500.0,47.7477,47.7963,47.7316,47.7801,6500.0
2013-02-04 12:15:00,59.06,59.07,59.01,59.02,8900.0,47.7801,47.7882,47.7397,47.7477,8900.0
2013-02-04 12:20:00,59.01,59.03,59.01,59.02,7500.0,47.7397,47.7558,47.7397,47.7477,7500.0
2013-02-04 12:25:00,59.02,59.03,59.01,59.02,4100.0,47.7477,47.7558,47.7397,47.7477,4100.0
2013-02-04 12:30:00,59.01,59.04,59.0,59.04,7100.0,47.7397,47.7639,47.7316,47.7639,7100.0
2013-02-04 12:35:00,59.04,59.12,59.04,59.12,8400.0,47.7639,47.8286,47.7639,47.8286,8400.0
2013-02-04 12:40:00,59.12,59.14,59.11,59.11,8300.0,47.8286,47.8448,47.8206,47.8206,8300.0
2013-02-04 12:45:00,59.12,59.13,59.09,59.09,6700.0,47.8286,47.8367,47.8044,47.8044,6700.0
2013-02-04 12:50:00,59.1,59.1,59.07,59.07,4600.0,47.8125,47.8125,47.7882,47.7882,4600.0
2013-02-04 12:55:00,59.07,59.07,59.04,59.04,3300.0,47.7882,47.7882,47.7639,47.7639,3300.0
2013-02-04 13:00:00,59.04,59.04,59.0,59.01,6800.0,47.7639,47.7639,47.7316,47.7397,6800.0
2013-02-04 13:05:00,59.01,59.04,59.01,59.04,3500.0,47.7397,47.7639,47.7397,47.7639,3500.0
2013-02-04 13:10:00,59.04,59.04,59.02,59.03,5800.0,47.7639,47.7639,47.7477,47.7558,5800.0
2013-02-04 13:15:00,59.03,59.07,59.0,59.07,17600.0,47.7558,47.7882,47.7316,47.7882,17600.0
2013-02-04 13:20:00,59.07,59.09,59.05,59.07,8100.0,47.7882,47.8044,47.772,47.7882,8100.0
2013-02-04 13:25:00,59.05,59.08,59.04,59.04,5400.0,47.772,47.7963,47.7639,47.7639,5400.0
2013-02-04 13:30:00,59.02,59.03,59.0,59.0,6700.0,47.7477,47.7558,47.7316,47.7316,6700.0
2013-02-04 13:35:00,59.01,59.02,59.0,59.0,7200.0,47.7397,47.7477,47.7316,47.7316,7200.0
2013-02-04 13:40:00,59.01,59.02,59.0,59.0,9100.0,47.7397,47.7477,47.7316,47.7316,9100.0
2013-02-04 13:45:00,59.0,59.01,58.99,59.0,25300.0,47.7316,47.7397,47.7235,47.7316,25300.0
2013-02-04 13:50:00,59.0,59.02,58.98,59.02,9200.0,47.7316,47.7477,47.7154,47.7477,9200.0
2013-02-04 13:55:00,59.01,59.01,58.98,59.01,13600.0,47.7397,47.7397,47.7154,47.7397,13600.0
2013-02-04 14:00:00,59.0,59.03,58.97,59.02,12900.0,47.7316,47.7558,47.7073,47.7477,12900.0
2013-02-04 14:05:00,59.03,59.03,58.98,58.99,7600.0,47.7558,47.7558,47.7154,47.7235,7600.0
2013-02-04 14:10:00,58.98,59.0,58.97,58.98,9600.0,47.7154,47.7316,47.7073,47.7154,9600.0
2013-02-04 14:15:00,58.98,58.99,58.96,58.96,26700.0,47.7154,47.7235,47.6992,47.6992,26700.0
2013-02-04 14:20:00,58.97,58.98,58.94,58.96,26900.0,47.7073,47.7154,47.683,47.6992,26900.0
2013-02-04 14:25:00,58.96,58.97,58.92,58.95,31800.0,47.6992,47.7073,47.6668,47.6911,31800.0
2013-02-04 14:30:00,58.95,58.96,58.92,58.94,14800.0,47.6911,47.6992,47.6668,47.683,14800.0
2013-02-04 14:35:00,58.95,58.99,58.93,58.98,21900.0,47.6911,47.7235,47.6749,47.7154,21900.0
2013-02-04 14:40:00,58.99,59.0,58.96,58.99,16600.0,47.7235,47.7316,47.6992,47.7235,16600.0
2013-02-04 14:45:00,58.99,59.0,58.97,58.98,10700.0,47.7235,47.7316,47.7073,47.7154,10700.0
2013-02-04 14:50:00,58.98,59.04,58.98,59.0,48000.0,47.7154,47.7639,47.7154,47.7316,48000.0
2013-02-04 14:55:00,59.0,59.05,59.0,59.01,14900.0,47.7316,47.772,47.7316,47.7397,14900.0
2013-02-04 15:00:00,59.01,59.02,58.99,59.0,13900.0,47.7397,47.7477,47.7235,47.7316,13900.0
2013-02-04 15:05:00,59.0,59.01,58.98,58.99,16400.0,47.7316,47.7397,47.7154,47.7235,16400.0
2013-02-04 15:10:00,58.98,59.01,58.95,59.0,41000.0,47.7154,47.7397,47.6911,47.7316,41000.0
2013-02-04 15:15:00,59.0,59.0,58.95,58.99,28000.0,47.7316,47.7316,47.6911,47.7235,28000.0
2013-02-04 15:20:00,58.99,58.99,58.93,58.93,18700.0,47.7235,47.7235,47.6749,47.6749,18700.0
2013-02-04 15:25:00,58.93,58.99,58.92,58.96,52500.0,47.6749,47.7235,47.6668,47.6992,52500.0
2013-02-04 15:30:00,58.96,58.99,58.91,58.92,58500.0,47.6992,47.7235,47.6588,47.6668,58500.0
2013-02-04 15:35:00,58.91,58.92,58.82,58.82,19800.0,47.6588,47.6668,47.5859,47.5859,19800.0
2013-02-04 15:40:00,58.82,58.84,58.77,58.77,17600.0,47.5859,47.6021,47.5455,47.5455,17600.0
2013-02-04 15:45:00,58.77,58.81,58.73,58.73,40500.0,47.5455,47.5778,47.5131,47.5131,40500.0
2013-02-04 15:50:00,58.74,58.77,58.69,58.72,52300.0,47.5212,47.5455,47.4808,47.505,52300.0
2013-02-04 15:55:00,58.72,58.72,58.62,58.69,134300.0,47.505,47.505,47.4241,47.4808,134300.0
2013-02-05 09:30:00,59.0,59.19,59.0,59.14,23500.0,47.7316,47.8853,47.7316,47.8448,23500.0
2013-02-05 09:35:00,59.17,59.24,59.1,59.17,21700.0,47.8691,47.9257,47.8125,47.8691,21700.0
2013-02-05 09:40:00,59.19,59.23,59.12,59.17,18000.0,47.8853,47.9176,47.8286,47.8691,18000.0
2013-02-05 09:45:00,59.17,59.23,59.1,59.17,46000.0,47.8691,47.9176,47.8125,47.8691,46000.0
2013-02-05 09:50:00,59.19,59.44,59.19,59.35,27900.0,47.8853,48.0875,47.8853,48.0147,27900.0
2013-02-05 09:55:00,59.38,59.4,59.35,59.35,9500.0,48.039,48.0552,48.0147,48.0147,9500.0
2013-02-05 10:00:00,59.37,59.44,59.33,59.43,32100.0,48.0309,48.0875,47.9985,48.0794,32100.0
2013-02-05 10:05:00,59.43,59.48,59.43,59.46,10000.0,48.0794,48.1199,48.0794,48.1037,10000.0
2013-02-05 10:10:00,59.47,59.5,59.46,59.49,15100.0,48.1118,48.1361,48.1037,48.128,15100.0
2013-02-05 10:15:00,59.5,59.75,59.5,59.71,60300.0,48.1361,48.3383,48.1361,48.306,60300.0
2013-02-05 10:20:00,59.69,59.75,59.64,59.73,26600.0,48.2898,48.3383,48.2493,48.3221,26600.0
2013-02-05 10:25:00,59.74,59.85,59.74,59.83,44500.0,48.3302,48.4192,48.3302,48.403,44500.0
2013-02-05 10:30:00,59.83,59.86,59.79,59.83,40400.0,48.403,48.4273,48.3707,48.403,40400.0
2013-02-05 10:35:00,59.82,59.96,59.79,59.96,23100.0,48.3949,48.5082,48.3707,48.5082,23100.0
2013-02-05 10:40:00,59.96,59.96,59.88,59.91,18700.0,48.5082,48.5082,48.4435,48.4678,18700.0
2013-02-05 10:45:00,59.9,59.92,59.86,59.91,20000.0,48.4597,48.4758,48.4273,48.4678,20000.0
2013-02-05 10:50:00,59.93,60.03,59.91,59.98,82800.0,48.4839,48.5648,48.4678,48.5244,82800.0
2013-02-05 10:55:00,59.99,60.03,59.93,60.0,79300.0,48.5325,48.5648,48.4839,48.5406,79300.0
2013-02-05 11:00:00,60.0,60.0,59.83,59.83,59400.0,48.5406,48.5406,48.403,48.403,59400.0
2013-02-05 11:05:00,59.82,59.86,59.7,59.71,33800.0,48.3949,48.4273,48.2979,48.306,33800.0
2013-02-05 11:10:00,59.71,59.8,59.7,59.74,17700.0,48.306,48.3788,48.2979,48.3302,17700.0
2013-02-05 11:15:00,59.73,59.74,59.59,59.61,25700.0,48.3221,48.3302,48.2089,48.2251,25700.0
2013-02-05 11:20:00,59.62,59.73,59.62,59.73,16700.0,48.2331,48.3221,48.2331,48.3221,16700.0
2013-02-05 11:25:00,59.73,59.73,59.63,59.63,10600.0,48.3221,48.3221,48.2412,48.2412,10600.0
2013-02-05 11:30:00,59.63,59.67,59.61,59.66,19400.0,48.2412,48.2736,48.2251,48.2655,19400.0
2013-02-05 11:35:00,59.67,59.7,59.66,59.66,5700.0,48.2736,48.2979,48.2655,48.2655,5700.0
2013-02-05 11:40:00,59.65,59.65,59.59,59.59,6800.0,48.2574,48.2574,48.2089,48.2089,6800.0
2013-02-05 11:45:00,59.59,59.64,59.59,59.62,6000.0,48.2089,48.2493,48.2089,48.2331,6000.0
2013-02-05 11:50:00,59.64,59.64,59.59,59.59,11000.0,48.2493,48.2493,48.2089,48.2089,11000.0
2013-02-05 11:55:00,59.6,59.63,59.6,59.63,4700.0,48.217,48.2412,48.217,48.2412,4700.0
2013-02-05 12:00:00,59.64,59.71,59.63,59.71,18100.0,48.2493,48.306,48.2412,48.306,18100.0
2013-02-05 12:05:00,59.71,59.74,59.65,59.65,38500.0,48.306,48.3302,48.2574,48.2574,38500.0
2013-02-05 12:10:00,59.67,59.71,59.65,59.67,35300.0,48.2736,48.306,48.2574,48.2736,35300.0
2013-02-05 12:15:00,59.68,59.75,59.67,59.75,27100.0,48.2817,48.3383,48.2736,48.3383,27100.0
2013-02-05 12:20:00,59.77,59.77,59.71,59.74,18700.0,48.3545,48.3545,48.306,48.3302,18700.0
2013-02-05 12:25:00,59.75,59.76,59.69,59.7,16600.0,48.3383,48.3464,48.2898,48.2979,16600.0
2013-02-05 12:30:00,59.7,59.75,59.7,59.75,10600.0,48.2979,48.3383,48.2979,48.3383,10600.0
2013-02-05 12:35:00,59.75,59.8,59.75,59.8,6800.0,48.3383,48.3788,48.3383,48.3788,6800.0
2013-02-05 12:40:00,59.79,59.81,59.78,59.8,5300.0,48.3707,48.3869,48.3626,48.3788,5300.0
2013-02-05 12:45:00,59.81,59.85,59.8,59.83,21100.0,48.3869,48.4192,48.3788,48.403,21100.0
2013-02-05 12:50:00,59.83,59.88,59.82,59.83,26700.0,48.403,48.4435,48.3949,48.403,26700.0
2013-02-05 12:55:00,59.82,59.86,59.81,59.86,25000.0,48.3949,48.4273,48.3869,48.4273,25000.0
2013-02-05 13:00:00,59.85,59.86,59.82,59.82,29800.0,48.4192,48.4273,48.3949,48.3949,29800.0
2013-02-05 13:05:00,59.82,59.85,59.8,59.82,7900.0,48.3949,48.4192,48.3788,48.3949,7900.0
2013-02-05 13:10:00,59.81,59.85,59.81,59.83,2700.0,48.3869,48.4192,48.3869,48.403,2700.0
2013-02-05 13:15:00,59.84,59.91,59.84,59.87,21200.0,48.4111,48.4678,48.4111,48.4354,21200.0
2013-02-05 13:20:00,59.87,59.9,59.86,59.87,23800.0,48.4354,48.4597,48.4273,48.4354,23800.0
2013-02-05 13:25:00,59.87,59.97,59.86,59.96,29500.0,48.4354,48.5163,48.4273,48.5082,29500.0
2013-02-05 13:30:00,59.96,59.99,59.94,59.98,15600.0,48.5082,48.5325,48.492,48.5244,15600.0
2013-02-05 13:35:00,59.98,60.01,59.96,59.97,54600.0,48.5244,48.5487,48.5082,48.5163,54600.0
2013-02-05 13:40:00,59.98,60.0,59.93,59.94,37400.0,48.5244,48.5406,48.4839,48.492,37400.0
2013-02-05 13:45:00,59.94,59.95,59.84,59.84,50000.0,48.492,48.5001,48.4111,48.4111,50000.0
2013-02-05 13:50:00,59.84,59.86,59.8,59.81,51100.0,48.4111,48.4273,48.3788,48.3869,51100.0
2013-02-05 13:55:00,59.81,59.88,59.81,59.85,14300.0,48.3869,48.4435,48.3869,48.4192,14300.0
2013-02-05 14:00:00,59.83,59.84,59.8,59.81,19100.0,48.403,48.4111,48.3788,48.3869,19100.0
2013-02-05 14:05:00,59.81,59.86,59.81,59.86,7800.0,48.3869,48.4273,48.3869,48.4273,7800.0
2013-02-05 14:10:00,59.86,59.87,59.85,59.86,7700.0,48.4273,48.4354,48.4192,48.4273,7700.0
2013-02-05 14:15:00,59.86,59.9,59.85,59.89,18200.0,48.4273,48.4597,48.4192,48.4516,18200.0
2013-02-05 14:20:00,59.89,59.9,59.86,59.86,10400.0,48.4516,48.4597,48.4273,48.4273,10400.0
2013-02-05 14:25:00,59.86,59.9,59.86,59.89,15300.0,48.4273,48.4597,48.4273,48.4516,15300.0
2013-02-05 14:30:00,59.89,59.93,59.89,59.92,20700.0,48.4516,48.4839,48.4516,48.4758,20700.0
2013-02-05 14:35:00,59.91,59.95,59.91,59.95,10600.0,48.4678,48.5001,48.4678,48.5001,10600.0
2013-02-05 14:40:00,59.95,60.0,59.95,59.99,10300.0,48.5001,48.5406,48.5001,48.5325,10300.0
2013-02-05 14:45:00,60.0,60.03,59.99,60.03,14600.0,48.5406,48.5648,48.5325,48.5648,14600.0
2013-02-05 14:50:00,60.03,60.07,60.03,60.05,16300.0,48.5648,48.5972,48.5648,48.581,16300.0
2013-02-05 14:55:00,60.05,60.07,60.03,60.07,39400.0,48.581,48.5972,48.5648,48.5972,39400.0
2013-02-05 15:00:00,60.07,60.11,60.06,60.11,77000.0,48.5972,48.6296,48.5891,48.6296,77000.0
2013-02-05 15:05:00,60.11,60.11,60.07,60.07,23600.0,48.6296,48.6296,48.5972,48.5972,23600.0
2013-02-05 15:10:00,60.07,60.11,60.07,60.11,20700.0,48.5972,48.6296,48.5972,48.6296,20700.0
2013-02-05 15:15:00,60.12,60.12,60.07,60.07,17800.0,48.6377,48.6377,48.5972,48.5972,17800.0
2013-02-05 15:20:00,60.07,60.07,59.99,60.0,64000.0,48.5972,48.5972,48.5325,48.5406,64000.0
2013-02-05 15:25:00,59.99,60.0,59.98,59.98,29500.0,48.5325,48.5406,48.5244,48.5244,29500.0
2013-02-05 15:30:00,59.98,60.02,59.97,60.0,32000.0,48.5244,48.5568,48.5163,48.5406,32000.0
2013-02-05 15:35:00,59.99,59.99,59.88,59.89,22800.0,48.5325,48.5325,48.4435,48.4516,22800.0
2013-02-05 15:40:00,59.89,59.92,59.87,59.9,29000.0,48.4516,48.4758,48.4354,48.4597,29000.0
2013-02-05 15:45:00,59.9,59.91,59.82,59.85,24600.0,48.4597,48.4678,48.3949,48.4192,24600.0
2013-02-05 15:50:00,59.85,59.89,59.85,59.85,49000.0,48.4192,48.4516,48.4192,48.4192,49000.0
2013-02-05 15:55:00,59.85,59.92,59.85,59.92,81200.0,48.4192,48.4758,48.4192,48.4758,81200.0
2013-02-06 09:30:00,58.97,59.18,58.82,58.86,79400.0,47.7073,47.8772,47.5859,47.6183,79400.0
2013-02-06 09:35:00,58.83,59.01,58.69,59.0,31100.0,47.594,47.7397,47.4808,47.7316,31100.0
2013-02-06 09:40:00,59.02,59.3,59.02,59.3,15900.0,47.7477,47.9743,47.7477,47.9743,15900.0
2013-02-06 09:45:00,59.29,59.32,59.16,59.22,23000.0,47.9662,47.9904,47.861,47.9095,23000.0
2013-02-06 09:50:00,59.24,59.36,59.23,59.35,12900.0,47.9257,48.0228,47.9176,48.0147,12900.0
2013-02-06 09:55:00,59.34,59.49,59.34,59.48,19400.0,48.0066,48.128,48.0066,48.1199,19400.0
2013-02-06 10:00:00,59.47,59.65,59.46,59.61,27800.0,48.1118,48.2574,48.1037,48.2251,27800.0
2013-02-06 10:05:00,59.62,59.64,59.51,59.64,17400.0,48.2331,48.2493,48.1442,48.2493,17400.0
2013-02-06 10:10:00,59.64,59.67,59.55,59.55,26000.0,48.2493,48.2736,48.1765,48.1765,26000.0
2013-02-06 10:15:00,59.55,59.56,59.36,59.38,48300.0,48.1765,48.1846,48.0228,48.039,48300.0
2013-02-06 10:20:00,59.38,59.47,59.37,59.44,28100.0,48.039,48.1118,48.0309,48.0875,28100.0
2013-02-06 10:25:00,59.43,59.46,59.42,59.44,9600.0,48.0794,48.1037,48.0713,48.0875,9600.0
2013-02-06 10:30:00,59.44,59.46,59.29,59.29,24500.0,48.0875,48.1037,47.9662,47.9662,24500.0
2013-02-06 10:35:00,59.31,59.37,59.29,59.31,20800.0,47.9824,48.0309,47.9662,47.9824,20800.0
2013-02-06 10:40:00,59.31,59.31,59.25,59.27,19800.0,47.9824,47.9824,47.9338,47.95,19800.0
2013-02-06 10:45:00,59.28,59.3,59.24,59.29,13500.0,47.9581,47.9743,47.9257,47.9662,13500.0
2013-02-06 10:50:00,59.29,59.33,59.25,59.28,20500.0,47.9662,47.9985,47.9338,47.9581,20500.0
2013-02-06 10:55:00,59.27,59.29,59.24,59.25,11900.0,47.95,47.9662,47.9257,47.9338,11900.0
2013-02-06 11:00:00,59.26,59.34,59.25,59.34,15700.0,47.9419,48.0066,47.9338,48.0066,15700.0
2013-02-06 11:05:00,59.34,59.36,59.33,59.34,10100.0,48.0066,48.0228,47.9985,48.0066,10100.0
2013-02-06 11:10:00,59.34,59.41,59.34,59.37,22300.0,48.0066,48.0633,48.0066,48.0309,22300.0
2013-02-06 11:15:00,59.36,59.43,59.34,59.42,15400.0,48.0228,48.0794,48.0066,48.0713,15400.0
2013-02-06 11:20:00,59.42,59.44,59.41,59.41,13300.0,48.0713,48.0875,48.0633,48.0633,13300.0
2013-02-06 11:25:00,59.4,59.46,59.4,59.46,9300.0,48.0552,48.1037,48.0552,48.1037,9300.0
2013-02-06 11:30:00,59.45,59.47,59.41,59.41,12200.0,48.0956,48.1118,48.0633,48.0633,12200.0
2013-02-06 11:35:00,59.41,59.43,59.39,59.43,7200.0,48.0633,48.0794,48.0471,48.0794,7200.0
2013-02-06 11:40:00,59.43,59.45,59.28,59.28,54000.0,48.0794,48.0956,47.9581,47.9581,54000.0
2013-02-06 11:45:00,59.29,59.32,59.28,59.32,7100.0,47.9662,47.9904,47.9581,47.9904,7100.0
2013-02-06 11:50:00,59.32,59.35,59.31,59.35,8900.0,47.9904,48.0147,47.9824,48.0147,8900.0
2013-02-06 11:55:00,59.35,59.44,59.35,59.43,9500.0,48.0147,48.0875,48.0147,48.0794,9500.0
2013-02-06 12:00:00,59.44,59.48,59.44,59.46,12100.0,48.0875,48.1199,48.0875,48.1037,12100.0
2013-02-06 12:05:00,59.47,59.53,59.47,59.53,8300.0,48.1118,48.1603,48.1118,48.1603,8300.0
2013-02-06 12:10:00,59.54,59.65,59.53,59.64,13600.0,48.1684,48.2574,48.1603,48.2493,13600.0
2013-02-06 12:15:00,59.64,59.65,59.63,59.63,7600.0,48.2493,48.2574,48.2412,48.2412,7600.0
2013-02-06 12:20:00,59.62,59.63,59.51,59.55,7500.0,48.2331,48.2412,48.1442,48.1765,7500.0
2013-02-06 12:25:00,59.55,59.55,59.5,59.51,7600.0,48.1765,48.1765,48.1361,48.1442,7600.0
2013-02-06 12:30:00,59.52,59.55,59.52,59.53,3600.0,48.1522,48.1765,48.1522,48.1603,3600.0
2013-02-06 12:35:00,59.52,59.54,59.51,59.53,8300.0,48.1522,48.1684,48.1442,48.1603,8300.0
2013-02-06 12:40:00,59.52,59.52,59.49,59.51,14200.0,48.1522,48.1522,48.128,48.1442,14200.0
2013-02-06 12:45:00,59.5,59.51,59.45,59.48,14800.0,48.1361,48.1442,48.0956,48.1199,14800.0
2013-02-06 12:50:00,59.5,59.51,59.46,59.46,10100.0,48.1361,48.1442,48.1037,48.1037,10100.0
2013-02-06 12:55:00,59.45,59.45,59.35,59.36,15900.0,48.0956,48.0956,48.0147,48.0228,15900.0
2013-02-06 13:00:00,59.36,59.37,59.3,59.3,11200.0,48.0228,48.0309,47.9743,47.9743,11200.0
2013-02-06 13:05:00,59.3,59.38,59.3,59.38,12000.0,47.9743,48.039,47.9743,48.039,12000.0
2013-02-06 13:10:00,59.38,59.38,59.36,59.37,7500.0,48.039,48.039,48.0228,48.0309,7500.0
2013-02-06 13:15:00,59.38,59.41,59.38,59.39,8400.0,48.039,48.0633,48.039,48.0471,8400.0
2013-02-06 13:20:00,59.39,59.4,59.34,59.35,9300.0,48.0471,48.0552,48.0066,48.0147,9300.0
2013-02-06 13:25:00,59.34,59.36,59.32,59.35,9400.0,48.0066,48.0228,47.9904,48.0147,9400.0
2013-02-06 13:30:00,59.35,59.36,59.27,59.33,11000.0,48.0147,48.0228,47.95,47.9985,11000.0
2013-02-06 13:35:00,59.32,59.36,59.32,59.35,4900.0,47.9904,48.0228,47.9904,48.0147,4900.0
2013-02-06 13:40:00,59.36,59.42,59.35,59.42,10300.0,48.0228,48.0713,48.0147,48.0713,10300.0
2013-02-06 13:45:00,59.42,59.42,59.39,59.39,8200.0,48.0713,48.0713,48.0471,48.0471,8200.0
2013-02-06 13:50:00,59.39,59.4,59.36,59.4,9100.0,48.0471,48.0552,48.0228,48.0552,9100.0
2013-02-06 13:55:00,59.41,59.43,59.4,59.41,11600.0,48.0633,48.0794,48.0552,48.0633,11600.0
2013-02-06 14:00:00,59.42,59.44,59.4,59.44,14900.0,48.0713,48.0875,48.0552,48.0875,14900.0
2013-02-06 14:05:00,59.44,59.44,59.42,59.43,8500.0,48.0875,48.0875,48.0713,48.0794,8500.0
2013-02-06 14:10:00,59.43,59.45,59.42,59.43,15700.0,48.0794,48.0956,48.0713,48.0794,15700.0
2013-02-06 14:15:00,59.43,59.44,59.4,59.41,24900.0,48.0794,48.0875,48.0552,48.0633,24900.0
2013-02-06 14:20:00,59.42,59.45,59.39,59.4,30400.0,48.0713,48.0956,48.0471,48.0552,30400.0
2013-02-06 14:25:00,59.4,59.43,59.36,59.37,26900.0,48.0552,48.0794,48.0228,48.0309,26900.0
2013-02-06 14:30:00,59.36,59.38,59.36,59.38,7700.0,48.0228,48.039,48.0228,48.039,7700.0
2013-02-06 14:35:00,59.38,59.38,59.36,59.37,9100.0,48.039,48.039,48.0228,48.0309,9100.0
2013-02-06 14:40:00,59.38,59.41,59.38,59.41,5700.0,48.039,48.0633,48.039,48.0633,5700.0
2013-02-06 14:45:00,59.4,59.41,59.4,59.4,4700.0,48.0552,48.0633,48.0552,48.0552,4700.0
2013-02-06 14:50:00,59.4,59.41,59.39,59.41,10500.0,48.0552,48.0633,48.0471,48.0633,10500.0
2013-02-06 14:55:00,59.41,59.44,59.4,59.44,15400.0,48.0633,48.0875,48.0552,48.0875,15400.0
2013-02-06 15:00:00,59.45,59.47,59.45,59.47,8300.0,48.0956,48.1118,48.0956,48.1118,8300.0
2013-02-06 15:05:00,59.46,59.48,59.46,59.46,9200.0,48.1037,48.1199,48.1037,48.1037,9200.0
2013-02-06 15:10:00,59.46,59.47,59.34,59.44,26200.0,48.1037,48.1118,48.0066,48.0875,26200.0
2013-02-06 15:15:00,59.45,59.46,59.43,59.45,18400.0,48.0956,48.1037,48.0794,48.0956,18400.0
2013-02-06 15:20:00,59.45,59.48,59.45,59.46,14200.0,48.0956,48.1199,48.0956,48.1037,14200.0
2013-02-06 15:25:00,59.47,59.47,59.45,59.45,24600.0,48.1118,48.1118,48.0956,48.0956,24600.0
2013-02-06 15:30:00,59.46,59.46,59.45,59.46,6700.0,48.1037,48.1037,48.0956,48.1037,6700.0
2013-02-06 15:35:00,59.46,59.47,59.43,59.43,26200.0,48.1037,48.1118,48.0794,48.0794,26200.0
2013-02-06 15:40:00,59.43,59.49,59.43,59.47,29100.0,48.0794,48.128,48.0794,48.1118,29100.0
2013-02-06 15:45:00,59.47,59.47,59.38,59.39,25900.0,48.1118,48.1118,48.039,48.0471,25900.0
2013-02-06 15:50:00,59.38,59.42,59.36,59.38,40800.0,48.039,48.0713,48.0228,48.039,40800.0
2013-02-06 15:55:00,59.38,59.4,59.38,59.4,48700.0,48.039,48.0552,48.039,48.0552,48700.0
2013-02-07 09:30:00,59.38,59.44,59.3,59.44,37900.0,48.039,48.0875,47.9743,48.0875,37900.0
2013-02-07 09:35:00,59.42,59.44,59.36,59.36,23200.0,48.0713,48.0875,48.0228,48.0228,23200.0
2013-02-07 09:40:00,59.37,59.56,59.37,59.46,26600.0,48.0309,48.1846,48.0309,48.1037,26600.0
2013-02-07 09:45:00,59.46,59.64,59.46,59.64,29900.0,48.1037,48.2493,48.1037,48.2493,29900.0
2013-02-07 09:50:00,59.62,59.63,59.53,59.57,13500.0,48.2331,48.2412,48.1603,48.1927,13500.0
2013-02-07 09:55:00,59.56,59.72,59.56,59.69,7300.0,48.1846,48.314,48.1846,48.2898,7300.0
2013-02-07 10:00:00,59.7,59.73,59.66,59.7,15400.0,48.2979,48.3221,48.2655,48.2979,15400.0
2013-02-07 10:05:00,59.69,59.76,59.66,59.75,23200.0,48.2898,48.3464,48.2655,48.3383,23200.0
2013-02-07 10:10:00,59.74,59.75,59.47,59.47,12700.0,48.3302,48.3383,48.1118,48.1118,12700.0
2013-02-07 10:15:00,59.47,59.52,59.47,59.5,10400.0,48.1118,48.1522,48.1118,48.1361,10400.0
2013-02-07 10:20:00,59.51,59.51,59.31,59.32,10200.0,48.1442,48.1442,47.9824,47.9904,10200.0
2013-02-07 10:25:00,59.33,59.36,59.28,59.36,10500.0,47.9985,48.0228,47.9581,48.0228,10500.0
2013-02-07 10:30:00,59.36,59.48,59.36,59.48,17400.0,48.0228,48.1199,48.0228,48.1199,17400.0
2013-02-07 10:35:00,59.46,59.51,59.41,59.46,20400.0,48.1037,48.1442,48.0633,48.1037,20400.0
2013-02-07 10:40:00,59.48,59.49,59.44,59.47,26000.0,48.1199,48.128,48.0875,48.1118,26000.0
2013-02-07 10:45:00,59.45,59.45,59.4,59.44,10700.0,48.0956,48.0956,48.0552,48.0875,10700.0
2013-02-07 10:50:00,59.44,59.45,59.4,59.45,28400.0,48.0875,48.0956,48.0552,48.0956,28400.0
2013-02-07 10:55:00,59.46,59.56,59.45,59.55,13800.0,48.1037,48.1846,48.0956,48.1765,13800.0
2013-02-07 11:00:00,59.56,59.56,59.48,59.5,14600.0,48.1846,48.1846,48.1199,48.1361,14600.0
2013-02-07 11:05:00,59.5,59.61,59.48,59.61,19600.0,48.1361,48.2251,48.1199,48.2251,19600.0
2013-02-07 11:10:00,59.6,59.61,59.52,59.55,21300.0,48.217,48.2251,48.1522,48.1765,21300.0
2013-02-07 11:15:00,59.54,59.55,59.5,59.5,6000.0,48.1684,48.1765,48.1361,48.1361,6000.0
2013-02-07 11:20:00,59.51,59.55,59.47,59.55,12100.0,48.1442,48.1765,48.1118,48.1765,12100.0
2013-02-07 11:25:00,59.55,59.55,59.51,59.54,8500.0,48.1765,48.1765,48.1442,48.1684,8500.0
2013-02-07 11:30:00,59.54,59.56,59.47,59.47,9100.0,48.1684,48.1846,48.1118,48.1118,9100.0
2013-02-07 11:35:00,59.46,59.46,59.39,59.45,10300.0,48.1037,48.1037,48.0471,48.0956,10300.0
2013-02-07 11:40:00,59.45,59.48,59.45,59.47,26600.0,48.0956,48.1199,48.0956,48.1118,26600.0
2013-02-07 11:45:00,59.48,59.57,59.47,59.57,25500.0,48.1199,48.1927,48.1118,48.1927,25500.0
2013-02-07 11:50:00,59.57,59.68,59.56,59.67,64500.0,48.1927,48.2817,48.1846,48.2736,64500.0
2013-02-07 11:55:00,59.67,59.82,59.67,59.76,51100.0,48.2736,48.3949,48.2736,48.3464,51100.0
2013-02-07 12:00:00,59.75,59.75,59.69,59.7,16100.0,48.3383,48.3383,48.2898,48.2979,16100.0
2013-02-07 12:05:00,59.7,59.81,59.68,59.81,12500.0,48.2979,48.3869,48.2817,48.3869,12500.0
2013-02-07 12:10:00,59.81,59.83,59.77,59.8,27700.0,48.3869,48.403,48.3545,48.3788,27700.0
2013-02-07 12:15:00,59.79,59.8,59.66,59.69,15900.0,48.3707,48.3788,48.2655,48.2898,15900.0
2013-02-07 12:20:00,59.69,59.72,59.68,59.72,6500.0,48.2898,48.314,48.2817,48.314,6500.0
2013-02-07 12:25:00,59.73,59.79,59.73,59.78,9500.0,48.3221,48.3707,48.3221,48.3626,9500.0
2013-02-07 12:30:00,59.79,59.83,59.79,59.83,8700.0,48.3707,48.403,48.3707,48.403,8700.0
2013-02-07 12:35:00,59.83,59.91,59.83,59.9,10300.0,48.403,48.4678,48.403,48.4597,10300.0
2013-02-07 12:40:00,59.91,59.92,59.88,59.9,6500.0,48.4678,48.4758,48.4435,48.4597,6500.0
2013-02-07 12:45:00,59.91,59.95,59.91,59.94,16200.0,48.4678,48.5001,48.4678,48.492,16200.0
2013-02-07 12:50:00,59.93,59.94,59.89,59.89,6500.0,48.4839,48.492,48.4516,48.4516,6500.0
2013-02-07 12:55:00,59.88,59.89,59.8,59.8,10700.0,48.4435,48.4516,48.3788,48.3788,10700.0
2013-02-07 13:00:00,59.8,59.8,59.77,59.77,6900.0,48.3788,48.3788,48.3545,48.3545,6900.0
2013-02-07 13:05:00,59.77,59.78,59.73,59.73,6600.0,48.3545,48.3626,48.3221,48.3221,6600.0
2013-02-07 13:10:00,59.73,59.77,59.7,59.75,18500.0,48.3221,48.3545,48.2979,48.3383,18500.0
2013-02-07 13:15:00,59.75,59.86,59.75,59.85,20300.0,48.3383,48.4273,48.3383,48.4192,20300.0
2013-02-07 13:20:00,59.85,59.87,59.84,59.87,5900.0,48.4192,48.4354,48.4111,48.4354,5900.0
2013-02-07 13:25:00,59.86,59.95,59.86,59.95,8500.0,48.4273,48.5001,48.4273,48.5001,8500.0
2013-02-07 13:30:00,59.95,59.95,59.92,59.94,10700.0,48.5001,48.5001,48.4758,48.492,10700.0
2013-02-07 13:35:00,59.92,59.93,59.89,59.91,7500.0,48.4758,48.4839,48.4516,48.4678,7500.0
2013-02-07 13:40:00,59.91,59.95,59.91,59.95,9300.0,48.4678,48.5001,48.4678,48.5001,9300.0
2013-02-07 13:45:00,59.95,59.99,59.95,59.98,12900.0,48.5001,48.5325,48.5001,48.5244,12900.0
2013-02-07 13:50:00,59.98,59.99,59.98,59.99,5400.0,48.5244,48.5325,48.5244,48.5325,5400.0
2013-02-07 13:55:00,59.99,59.99,59.97,59.97,8000.0,48.5325,48.5325,48.5163,48.5163,8000.0
2013-02-07 14:00:00,59.98,60.04,59.97,60.03,30500.0,48.5244,48.5729,48.5163,48.5648,30500.0
2013-02-07 14:05:00,60.02,60.02,59.96,59.96,16300.0,48.5568,48.5568,48.5082,48.5082,16300.0
2013-02-07 14:10:00,59.97,59.99,59.97,59.98,9500.0,48.5163,48.5325,48.5163,48.5244,9500.0
2013-02-07 14:15:00,59.98,59.99,59.89,59.89,11800.0,48.5244,48.5325,48.4516,48.4516,11800.0
2013-02-07 14:20:00,59.89,59.9,59.84,59.84,15100.0,48.4516,48.4597,48.4111,48.4111,15100.0
2013-02-07 14:25:00,59.84,59.86,59.84,59.85,8400.0,48.4111,48.4273,48.4111,48.4192,8400.0
2013-02-07 14:30:00,59.85,59.91,59.85,59.88,23700.0,48.4192,48.4678,48.4192,48.4435,23700.0
2013-02-07 14:35:00,59.88,59.93,59.87,59.93,38800.0,48.4435,48.4839,48.4354,48.4839,38800.0
2013-02-07 14:40:00,59.92,59.97,59.91,59.97,21500.0,48.4758,48.5163,48.4678,48.5163,21500.0
2013-02-07 14:45:00,59.96,60.0,59.96,60.0,7000.0,48.5082,48.5406,48.5082,48.5406,7000.0
2013-02-07 14:50:00,60.0,60.05,59.99,60.04,9900.0,48.5406,48.581,48.5325,48.5729,9900.0
2013-02-07 14:55:00,60.04,60.11,60.04,60.11,8400.0,48.5729,48.6296,48.5729,48.6296,8400.0
2013-02-07 15:00:00,60.11,60.12,60.02,60.05,12100.0,48.6296,48.6377,48.5568,48.581,12100.0
2013-02-07 15:05:00,60.04,60.05,60.02,60.03,11300.0,48.5729,48.581,48.5568,48.5648,11300.0
2013-02-07 15:10:00,60.02,60.05,60.01,60.03,10000.0,48.5568,48.581,48.5487,48.5648,10000.0
2013-02-07 15:15:00,60.03,60.05,60.02,60.05,8200.0,48.5648,48.581,48.5568,48.581,8200.0
2013-02-07 15:20:00,60.05,60.05,60.0,60.01,16500.0,48.581,48.581,48.5406,48.5487,16500.0
2013-02-07 15:25:00,60.01,60.02,59.97,60.02,15100.0,48.5487,48.5568,48.5163,48.5568,15100.0
2013-02-07 15:30:00,60.02,60.05,60.01,60.02,12800.0,48.5568,48.581,48.5487,48.5568,12800.0
2013-02-07 15:35:00,60.01,60.07,59.96,60.05,29700.0,48.5487,48.5972,48.5082,48.581,29700.0
2013-02-07 15:40:00,60.04,60.06,59.98,59.99,27100.0,48.5729,48.5891,48.5244,48.5325,27100.0
2013-02-07 15:45:00,60.0,60.0,59.95,59.96,15500.0,48.5406,48.5406,48.5001,48.5082,15500.0
2013-02-07 15:50:00,59.97,60.04,59.95,60.02,37700.0,48.5163,48.5729,48.5001,48.5568,37700.0
2013-02-07 15:55:00,60.02,60.05,60.0,60.04,53600.0,48.5568,48.581,48.5406,48.5729,53600.0
2013-02-08 09:30:00,60.2,60.25,59.19,59.31,56900.0,48.7024,48.7428,47.8853,47.9824,56900.0
2013-02-08 09:35:00,59.32,60.1,59.32,60.05,32000.0,47.9904,48.6215,47.9904,48.581,32000.0
2013-02-08 09:40:00,60.07,60.43,60.07,60.4,17600.0,48.5972,48.8884,48.5972,48.8642,17600.0
2013-02-08 09:45:00,60.41,60.42,60.32,60.34,14000.0,48.8723,48.8804,48.7995,48.8156,14000.0
2013-02-08 09:50:00,60.32,60.46,60.32,60.44,53300.0,48.7995,48.9127,48.7995,48.8965,53300.0
2013-02-08 09:55:00,60.44,60.46,60.34,60.38,30200.0,48.8965,48.9127,48.8156,48.848,30200.0
2013-02-08 10:00:00,60.38,60.48,60.38,60.44,44900.0,48.848,48.9289,48.848,48.8965,44900.0
2013-02-08 10:05:00,60.46,60.48,60.35,60.41,25600.0,48.9127,48.9289,48.8237,48.8723,25600.0
2013-02-08 10:10:00,60.39,60.43,60.37,60.38,22000.0,48.8561,48.8884,48.8399,48.848,22000.0
2013-02-08 10:15:00,60.39,60.4,60.27,60.29,24400.0,48.8561,48.8642,48.759,48.7752,24400.0
2013-02-08 10:20:00,60.28,60.3,60.26,60.29,11300.0,48.7671,48.7833,48.7509,48.7752,11300.0
2013-02-08 10:25:00,60.29,60.31,60.18,60.19,15400.0,48.7752,48.7914,48.6862,48.6943,15400.0
2013-02-08 10:30:00,60.17,60.2,60.11,60.2,16500.0,48.6781,48.7024,48.6296,48.7024,16500.0
2013-02-08 10:35:00,60.21,60.23,60.17,60.18,18200.0,48.7105,48.7266,48.6781,48.6862,18200.0
2013-02-08 10:40:00,60.17,60.28,60.17,60.27,22100.0,48.6781,48.7671,48.6781,48.759,22100.0
2013-02-08 10:45:00,60.28,60.38,60.28,60.35,21500.0,48.7671,48.848,48.7671,48.8237,21500.0
2013-02-08 10:50:00,60.35,60.39,60.34,60.36,32200.0,48.8237,48.8561,48.8156,48.8318,32200.0
2013-02-08 10:55:00,60.37,60.38,60.27,60.3,21500.0,48.8399,48.848,48.759,48.7833,21500.0
2013-02-08 11:00:00,60.3,60.33,60.29,60.29,8400.0,48.7833,48.8075,48.7752,48.7752,8400.0
2013-02-08 11:05:00,60.28,60.3,60.27,60.29,13700.0,48.7671,48.7833,48.759,48.7752,13700.0
2013-02-08 11:10:00,60.29,60.3,60.25,60.25,10100.0,48.7752,48.7833,48.7428,48.7428,10100.0
2013-02-08 11:15:00,60.26,60.3,60.25,60.3,13700.0,48.7509,48.7833,48.7428,48.7833,13700.0
2013-02-08 11:20:00,60.3,60.3,60.23,60.25,14300.0,48.7833,48.7833,48.7266,48.7428,14300.0
2013-02-08 11:25:00,60.26,60.28,60.23,60.24,12300.0,48.7509,48.7671,48.7266,48.7347,12300.0
2013-02-08 11:30:00,60.23,60.25,60.23,60.24,10700.0,48.7266,48.7428,48.7266,48.7347,10700.0
2013-02-08 11:35:00,60.24,60.26,60.23,60.24,9000.0,48.7347,48.7509,48.7266,48.7347,9000.0
2013-02-08 11:40:00,60.25,60.28,60.19,60.21,27800.0,48.7428,48.7671,48.6943,48.7105,27800.0
2013-02-08 11:45:00,60.22,60.23,60.2,60.21,6800.0,48.7186,48.7266,48.7024,48.7105,6800.0
2013-02-08 11:50:00,60.21,60.21,60.19,60.2,7100.0,48.7105,48.7105,48.6943,48.7024,7100.0
2013-02-08 11:55:00,60.2,60.22,60.19,60.21,7700.0,48.7024,48.7186,48.6943,48.7105,7700.0
2013-02-08 12:00:00,60.21,60.24,60.21,60.24,5800.0,48.7105,48.7347,48.7105,48.7347,5800.0
2013-02-08 12:05:00,60.24,60.3,60.24,60.28,10300.0,48.7347,48.7833,48.7347,48.7671,10300.0
2013-02-08 12:10:00,60.28,60.29,60.2,60.23,14900.0,48.7671,48.7752,48.7024,48.7266,14900.0
2013-02-08 12:15:00,60.22,60.27,60.21,60.21,5400.0,48.7186,48.759,48.7105,48.7105,5400.0
2013-02-08 12:20:00,60.22,60.23,60.19,60.2,6500.0,48.7186,48.7266,48.6943,48.7024,6500.0
2013-02-08 12:25:00,60.17,60.19,60.15,60.19,7400.0,48.6781,48.6943,48.6619,48.6943,7400.0
2013-02-08 12:30:00,60.19,60.2,60.15,60.15,7800.0,48.6943,48.7024,48.6619,48.6619,7800.0
2013-02-08 12:35:00,60.14,60.16,60.14,60.16,10500.0,48.6538,48.67,48.6538,48.67,10500.0
2013-02-08 12:40:00,60.16,60.19,60.13,60.15,20400.0,48.67,48.6943,48.6457,48.6619,20400.0
2013-02-08 12:45:00,60.14,60.19,60.14,60.18,5900.0,48.6538,48.6943,48.6538,48.6862,5900.0
2013-02-08 12:50:00,60.17,60.2,60.17,60.17,6700.0,48.6781,48.7024,48.6781,48.6781,6700.0
2013-02-08 12:55:00,60.16,60.18,60.15,60.18,7000.0,48.67,48.6862,48.6619,48.6862,7000.0
2013-02-08 13:00:00,60.18,60.23,60.18,60.23,4100.0,48.6862,48.7266,48.6862,48.7266,4100.0
2013-02-08 13:05:00,60.24,60.28,60.24,60.28,6400.0,48.7347,48.7671,48.7347,48.7671,6400.0
2013-02-08 13:10:00,60.29,60.3,60.28,60.29,3300.0,48.7752,48.7833,48.7671,48.7752,3300.0
2013-02-08 13:15:00,60.29,60.29,60.24,60.24,7300.0,48.7752,48.7752,48.7347,48.7347,7300.0
2013-02-08 13:20:00,60.24,60.25,60.22,60.22,7100.0,48.7347,48.7428,48.7186,48.7186,7100.0
2013-02-08 13:25:00,60.23,60.23,60.2,60.21,3800.0,48.7266,48.7266,48.7024,48.7105,3800.0
2013-02-08 13:30:00,60.21,60.21,60.19,60.19,5900.0,48.7105,48.7105,48.6943,48.6943,5900.0
2013-02-08 13:35:00,60.18,60.18,60.13,60.14,10600.0,48.6862,48.6862,48.6457,48.6538,10600.0
2013-02-08 13:40:00,60.14,60.17,60.13,60.16,8600.0,48.6538,48.6781,48.6457,48.67,8600.0
2013-02-08 13:45:00,60.17,60.18,60.16,60.18,8200.0,48.6781,48.6862,48.67,48.6862,8200.0
2013-02-08 13:50:00,60.18,60.26,60.18,60.26,12100.0,48.6862,48.7509,48.6862,48.7509,12100.0
2013-02-08 13:55:00,60.26,60.3,60.25,60.3,11100.0,48.7509,48.7833,48.7428,48.7833,11100.0
2013-02-08 14:00:00,60.3,60.3,60.29,60.3,10700.0,48.7833,48.7833,48.7752,48.7833,10700.0
2013-02-08 14:05:00,60.3,60.34,60.29,60.3,9100.0,48.7833,48.8156,48.7752,48.7833,9100.0
2013-02-08 14:10:00,60.31,60.31,60.3,60.31,1100.0,48.7914,48.7914,48.7833,48.7914,1100.0
2013-02-08 14:15:00,60.3,60.32,60.3,60.32,8300.0,48.7833,48.7995,48.7833,48.7995,8300.0
2013-02-08 14:20:00,60.31,60.31,60.23,60.23,8500.0,48.7914,48.7914,48.7266,48.7266,8500.0
2013-02-08 14:25:00,60.23,60.26,60.23,60.26,3500.0,48.7266,48.7509,48.7266,48.7509,3500.0
2013-02-08 14:30:00,60.26,60.31,60.25,60.31,7200.0,48.7509,48.7914,48.7428,48.7914,7200.0
2013-02-08 14:35:00,60.31,60.32,60.3,60.31,4400.0,48.7914,48.7995,48.7833,48.7914,4400.0
2013-02-08 14:40:00,60.31,60.34,60.3,60.33,7300.0,48.7914,48.8156,48.7833,48.8075,7300.0
2013-02-08 14:45:00,60.33,60.33,60.3,60.3,9600.0,48.8075,48.8075,48.7833,48.7833,9600.0
2013-02-08 14:50:00,60.3,60.3,60.26,60.28,9400.0,48.7833,48.7833,48.7509,48.7671,9400.0
2013-02-08 14:55:00,60.27,60.27,60.2,60.2,8400.0,48.759,48.759,48.7024,48.7024,8400.0
2013-02-08 15:00:00,60.2,60.25,60.2,60.25,16000.0,48.7024,48.7428,48.7024,48.7428,16000.0
2013-02-08 15:05:00,60.25,60.3,60.25,60.3,6900.0,48.7428,48.7833,48.7428,48.7833,6900.0
2013-02-08 15:10:00,60.29,60.32,60.29,60.32,9800.0,48.7752,48.7995,48.7752,48.7995,9800.0
2013-02-08 15:15:00,60.32,60.32,60.25,60.25,10700.0,48.7995,48.7995,48.7428,48.7428,10700.0
2013-02-08 15:20:00,60.26,60.3,60.25,60.29,12400.0,48.7509,48.7833,48.7428,48.7752,12400.0
2013-02-08 15:25:00,60.3,60.3,60.26,60.28,11300.0,48.7833,48.7833,48.7509,48.7671,11300.0
2013-02-08 15:30:00,60.29,60.3,60.26,60.26,12500.0,48.7752,48.7833,48.7509,48.7509,12500.0
2013-02-08 15:35:00,60.26,60.26,60.23,60.25,13300.0,48.7509,48.7509,48.7266,48.7428,13300.0
2013-02-08 15:40:00,60.24,60.3,60.24,60.28,18300.0,48.7347,48.7833,48.7347,48.7671,18300.0
2013-02-08 15:45:00,60.28,60.31,60.28,60.28,22700.0,48.7671,48.7914,48.7671,48.7671,22700.0
2013-02-08 15:50:00,60.29,60.31,60.28,60.29,18500.0,48.7752,48.7914,48.7671,48.7752,18500.0
2013-02-08 15:55:00,60.29,60.3,60.24,60.29,54100.0,48.7752,48.7833,48.7347,48.7752,54100.0
2013-02-11 09:30:00,60.36,60.39,60.21,60.39,42700.0,48.8318,48.8561,48.7105,48.8561,42700.0
2013-02-11 09:35:00,60.4,60.53,60.4,60.52,15200.0,48.8642,48.9693,48.8642,48.9613,15200.0
2013-02-11 09:40:00,60.52,60.71,60.46,60.71,19400.0,48.9613,49.115,48.9127,49.115,19400.0
2013-02-11 09:45:00,60.69,60.74,60.65,60.72,24000.0,49.0988,49.1392,49.0664,49.1231,24000.0
2013-02-11 09:50:00,60.74,60.76,60.69,60.75,17800.0,49.1392,49.1554,49.0988,49.1473,17800.0
2013-02-11 09:55:00,60.75,60.75,60.69,60.7,10700.0,49.1473,49.1473,49.0988,49.1069,10700.0
2013-02-11 10:00:00,60.7,60.77,60.69,60.77,11800.0,49.1069,49.1635,49.0988,49.1635,11800.0
2013-02-11 10:05:00,60.76,60.81,60.76,60.79,11500.0,49.1554,49.1959,49.1554,49.1797,11500.0
2013-02-11 10:10:00,60.79,60.84,60.78,60.78,14600.0,49.1797,49.2201,49.1716,49.1716,14600.0
2013-02-11 10:15:00,60.79,60.82,60.67,60.7,10000.0,49.1797,49.204,49.0826,49.1069,10000.0
2013-02-11 10:20:00,60.7,60.8,60.7,60.78,27200.0,49.1069,49.1878,49.1069,49.1716,27200.0
2013-02-11 10:25:00,60.77,60.81,60.75,60.8,11600.0,49.1635,49.1959,49.1473,49.1878,11600.0
2013-02-11 10:30:00,60.8,60.83,60.78,60.81,16700.0,49.1878,49.212,49.1716,49.1959,16700.0
2013-02-11 10:35:00,60.82,60.89,60.81,60.86,27100.0,49.204,49.2606,49.1959,49.2363,27100.0
2013-02-11 10:40:00,60.87,60.87,60.81,60.84,14200.0,49.2444,49.2444,49.1959,49.2201,14200.0
2013-02-11 10:45:00,60.83,60.88,60.8,60.8,10700.0,49.212,49.2525,49.1878,49.1878,10700.0
2013-02-11 10:50:00,60.81,60.87,60.78,60.87,27900.0,49.1959,49.2444,49.1716,49.2444,27900.0
2013-02-11 10:55:00,60.87,60.9,60.83,60.9,10900.0,49.2444,49.2687,49.212,49.2687,10900.0
2013-02-11 11:00:00,60.91,60.94,60.89,60.9,10700.0,49.2768,49.301,49.2606,49.2687,10700.0
2013-02-11 11:05:00,60.9,60.9,60.82,60.82,13200.0,49.2687,49.2687,49.204,49.204,13200.0
2013-02-11 11:10:00,60.83,60.84,60.81,60.83,6600.0,49.212,49.2201,49.1959,49.212,6600.0
2013-02-11 11:15:00,60.82,60.85,60.82,60.83,11500.0,49.204,49.2282,49.204,49.212,11500.0
2013-02-11 11:20:00,60.84,60.88,60.8,60.87,16400.0,49.2201,49.2525,49.1878,49.2444,16400.0
2013-02-11 11:25:00,60.87,60.9,60.86,60.89,8500.0,49.2444,49.2687,49.2363,49.2606,8500.0
2013-02-11 11:30:00,60.88,60.89,60.85,60.85,3800.0,49.2525,49.2606,49.2282,49.2282,3800.0
2013-02-11 11:35:00,60.85,60.86,60.84,60.86,2900.0,49.2282,49.2363,49.2201,49.2363,2900.0
2013-02-11 11:40:00,60.85,60.85,60.82,60.82,4300.0,49.2282,49.2282,49.204,49.204,4300.0
2013-02-11 11:45:00,60.82,60.83,60.79,60.79,2900.0,49.204,49.212,49.1797,49.1797,2900.0
2013-02-11 11:50:00,60.79,60.79,60.76,60.76,4000.0,49.1797,49.1797,49.1554,49.1554,4000.0
2013-02-11 11:55:00,60.75,60.76,60.75,60.76,8700.0,49.1473,49.1554,49.1473,49.1554,8700.0
2013-02-11 12:00:00,60.75,60.77,60.75,60.76,5300.0,49.1473,49.1635,49.1473,49.1554,5300.0
2013-02-11 12:05:00,60.77,60.8,60.77,60.79,8300.0,49.1635,49.1878,49.1635,49.1797,8300.0
2013-02-11 12:10:00,60.79,60.86,60.78,60.85,13400.0,49.1797,49.2363,49.1716,49.2282,13400.0
2013-02-11 12:15:00,60.84,60.86,60.84,60.85,3400.0,49.2201,49.2363,49.2201,49.2282,3400.0
2013-02-11 12:20:00,60.85,60.86,60.85,60.85,4800.0,49.2282,49.2363,49.2282,49.2282,4800.0
2013-02-11 12:25:00,60.86,60.87,60.84,60.84,7000.0,49.2363,49.2444,49.2201,49.2201,7000.0
2013-02-11 12:30:00,60.84,60.84,60.78,60.79,12600.0,49.2201,49.2201,49.1716,49.1797,12600.0
2013-02-11 12:35:00,60.78,60.79,60.76,60.79,5300.0,49.1716,49.1797,49.1554,49.1797,5300.0
2013-02-11 12:40:00,60.8,60.8,60.74,60.74,3300.0,49.1878,49.1878,49.1392,49.1392,3300.0
2013-02-11 12:45:00,60.73,60.74,60.69,60.7,2500.0,49.1311,49.1392,49.0988,49.1069,2500.0
2013-02-11 12:50:00,60.71,60.74,60.71,60.74,3800.0,49.115,49.1392,49.115,49.1392,3800.0
2013-02-11 12:55:00,60.76,60.77,60.74,60.75,5500.0,49.1554,49.1635,49.1392,49.1473,5500.0
2013-02-11 13:00:00,60.75,60.78,60.75,60.77,2600.0,49.1473,49.1716,49.1473,49.1635,2600.0
2013-02-11 13:05:00,60.78,60.79,60.76,60.79,7700.0,49.1716,49.1797,49.1554,49.1797,7700.0
2013-02-11 13:10:00,60.79,60.8,60.76,60.78,6100.0,49.1797,49.1878,49.1554,49.1716,6100.0
2013-02-11 13:15:00,60.77,60.79,60.77,60.77,6800.0,49.1635,49.1797,49.1635,49.1635,6800.0
2013-02-11 13:20:00,60.76,60.8,60.76,60.79,6400.0,49.1554,49.1878,49.1554,49.1797,6400.0
2013-02-11 13:25:00,60.79,60.83,60.78,60.81,11500.0,49.1797,49.212,49.1716,49.1959,11500.0
2013-02-11 13:30:00,60.81,60.86,60.8,60.85,4700.0,49.1959,49.2363,49.1878,49.2282,4700.0
2013-02-11 13:35:00,60.86,60.88,60.84,60.87,10800.0,49.2363,49.2525,49.2201,49.2444,10800.0
2013-02-11 13:40:00,60.88,60.88,60.87,60.87,1700.0,49.2525,49.2525,49.2444,49.2444,1700.0
2013-02-11 13:45:00,60.87,60.88,60.8,60.82,16700.0,49.2444,49.2525,49.1878,49.204,16700.0
2013-02-11 13:50:00,60.83,60.9,60.83,60.89,29400.0,49.212,49.2687,49.212,49.2606,29400.0
2013-02-11 13:55:00,60.89,60.94,60.89,60.91,10700.0,49.2606,49.301,49.2606,49.2768,10700.0
2013-02-11 14:00:00,60.91,60.95,60.9,60.93,16100.0,49.2768,49.3091,49.2687,49.2929,16100.0
2013-02-11 14:05:00,60.93,60.93,60.92,60.92,1400.0,49.2929,49.2929,49.2849,49.2849,1400.0
2013-02-11 14:10:00,60.92,60.92,60.9,60.9,2900.0,49.2849,49.2849,49.2687,49.2687,2900.0
2013-02-11 14:15:00,60.89,60.89,60.85,60.85,8600.0,49.2606,49.2606,49.2282,49.2282,8600.0
2013-02-11 14:20:00,60.85,60.85,60.84,60.84,4000.0,49.2282,49.2282,49.2201,49.2201,4000.0
2013-02-11 14:25:00,60.84,60.84,60.81,60.82,3700.0,49.2201,49.2201,49.1959,49.204,3700.0
2013-02-11 14:30:00,60.81,60.82,60.81,60.81,4700.0,49.1959,49.204,49.1959,49.1959,4700.0
2013-02-11 14:35:00,60.81,60.84,60.81,60.83,7600.0,49.1959,49.2201,49.1959,49.212,7600.0
2013-02-11 14:40:00,60.84,60.86,60.83,60.84,6100.0,49.2201,49.2363,49.212,49.2201,6100.0
2013-02-11 14:45:00,60.83,60.84,60.83,60.84,8900.0,49.212,49.2201,49.212,49.2201,8900.0
2013-02-11 14:50:00,60.84,60.85,60.83,60.83,4900.0,49.2201,49.2282,49.212,49.212,4900.0
2013-02-11 14:55:00,60.83,60.85,60.83,60.83,7400.0,49.212,49.2282,49.212,49.212,7400.0
2013-02-11 15:00:00,60.83,60.88,60.83,60.88,7800.0,49.212,49.2525,49.212,49.2525,7800.0
2013-02-11 15:05:00,60.88,60.91,60.88,60.91,12500.0,49.2525,49.2768,49.2525,49.2768,12500.0
2013-02-11 15:10:00,60.91,60.94,60.9,60.94,16200.0,49.2768,49.301,49.2687,49.301,16200.0
2013-02-11 15:15:00,60.94,61.0,60.94,61.0,33600.0,49.301,49.3496,49.301,49.3496,33600.0
2013-02-11 15:20:00,60.99,61.0,60.96,60.98,19000.0,49.3415,49.3496,49.3172,49.3334,19000.0
2013-02-11 15:25:00,60.98,61.0,60.95,60.96,21600.0,49.3334,49.3496,49.3091,49.3172,21600.0
2013-02-11 15:30:00,60.96,60.97,60.93,60.97,22400.0,49.3172,49.3253,49.2929,49.3253,22400.0
2013-02-11 15:35:00,60.97,60.98,60.95,60.97,33700.0,49.3253,49.3334,49.3091,49.3253,33700.0
2013-02-11 15:40:00,60.97,61.03,60.97,61.03,21500.0,49.3253,49.3739,49.3253,49.3739,21500.0
2013-02-11 15:45:00,61.03,61.04,60.96,61.01,33700.0,49.3739,49.3819,49.3172,49.3577,33700.0
2013-02-11 15:50:00,61.0,61.01,60.94,60.94,24200.0,49.3496,49.3577,49.301,49.301,24200.0
2013-02-11 15:55:00,60.94,60.95,60.9,60.91,29900.0,49.301,49.3091,49.2687,49.2768,29900.0
2013-02-12 09:30:00,60.79,60.86,60.47,60.5,32000.0,49.1797,49.2363,48.9208,48.9451,32000.0
2013-02-12 09:35:00,60.49,60.75,60.49,60.68,23300.0,48.937,49.1473,48.937,49.0907,23300.0
2013-02-12 09:40:00,60.68,60.74,60.66,60.67,23800.0,49.0907,49.1392,49.0745,49.0826,23800.0
2013-02-12 09:45:00,60.69,60.7,60.58,60.58,12000.0,49.0988,49.1069,49.0098,49.0098,12000.0
2013-02-12 09:50:00,60.59,60.7,60.57,60.65,8400.0,49.0179,49.1069,49.0017,49.0664,8400.0
2013-02-12 09:55:00,60.65,60.65,60.58,60.62,9400.0,49.0664,49.0664,49.0098,49.0422,9400.0
2013-02-12 10:00:00,60.62,60.7,60.62,60.68,13200.0,49.0422,49.1069,49.0422,49.0907,13200.0
2013-02-12 10:05:00,60.67,60.76,60.66,60.71,12100.0,49.0826,49.1554,49.0745,49.115,12100.0
2013-02-12 10:10:00,60.71,60.72,60.65,60.69,14200.0,49.115,49.1231,49.0664,49.0988,14200.0
2013-02-12 10:15:00,60.69,60.75,60.65,60.67,12400.0,49.0988,49.1473,49.0664,49.0826,12400.0
2013-02-12 10:20:00,60.67,60.78,60.67,60.78,11100.0,49.0826,49.1716,49.0826,49.1716,11100.0
2013-02-12 10:25:00,60.8,60.8,60.73,60.76,10000.0,49.1878,49.1878,49.1311,49.1554,10000.0
2013-02-12 10:30:00,60.75,60.78,60.71,60.77,17800.0,49.1473,49.1716,49.115,49.1635,17800.0
2013-02-12 10:35:00,60.75,60.75,60.68,60.73,6300.0,49.1473,49.1473,49.0907,49.1311,6300.0
2013-02-12 10:40:00,60.74,60.8,60.74,60.79,4500.0,49.1392,49.1878,49.1392,49.1797,4500.0
2013-02-12 10:45:00,60.78,60.8,60.78,60.8,5100.0,49.1716,49.1878,49.1716,49.1878,5100.0
2013-02-12 10:50:00,60.79,60.83,60.78,60.81,5000.0,49.1797,49.212,49.1716,49.1959,5000.0
2013-02-12 10:55:00,60.81,60.83,60.79,60.82,10000.0,49.1959,49.212,49.1797,49.204,10000.0
2013-02-12 11:00:00,60.81,60.81,60.75,60.78,6900.0,49.1959,49.1959,49.1473,49.1716,6900.0
2013-02-12 11:05:00,60.79,60.82,60.77,60.8,7300.0,49.1797,49.204,49.1635,49.1878,7300.0
2013-02-12 11:10:00,60.81,60.88,60.81,60.88,6600.0,49.1959,49.2525,49.1959,49.2525,6600.0
2013-02-12 11:15:00,60.88,60.91,60.8,60.84,14900.0,49.2525,49.2768,49.1878,49.2201,14900.0
2013-02-12 11:20:00,60.84,60.94,60.84,60.93,12100.0,49.2201,49.301,49.2201,49.2929,12100.0
2013-02-12 11:25:00,60.92,60.97,60.91,60.96,6100.0,49.2849,49.3253,49.2768,49.3172,6100.0
2013-02-12 11:30:00,60.95,60.95,60.84,60.89,14700.0,49.3091,49.3091,49.2201,49.2606,14700.0
2013-02-12 11:35:00,60.9,60.9,60.84,60.84,6200.0,49.2687,49.2687,49.2201,49.2201,6200.0
2013-02-12 11:40:00,60.85,60.86,60.8,60.81,4700.0,49.2282,49.2363,49.1878,49.1959,4700.0
2013-02-12 11:45:00,60.81,60.81,60.74,60.74,6000.0,49.1959,49.1959,49.1392,49.1392,6000.0
2013-02-12 11:50:00,60.74,60.77,60.73,60.77,5800.0,49.1392,49.1635,49.1311,49.1635,5800.0
2013-02-12 11:55:00,60.76,60.76,60.71,60.75,9300.0,49.1554,49.1554,49.115,49.1473,9300.0
2013-02-12 12:00:00,60.75,60.78,60.75,60.76,8700.0,49.1473,49.1716,49.1473,49.1554,8700.0
2013-02-12 12:05:00,60.76,60.77,60.74,60.74,4100.0,49.1554,49.1635,49.1392,49.1392,4100.0
2013-02-12 12:10:00,60.73,60.73,60.7,60.72,1200.0,49.1311,49.1311,49.1069,49.1231,1200.0
2013-02-12 12:15:00,60.72,60.73,60.7,60.7,8500.0,49.1231,49.1311,49.1069,49.1069,8500.0
2013-02-12 12:20:00,60.71,60.74,60.7,60.71,9300.0,49.115,49.1392,49.1069,49.115,9300.0
2013-02-12 12:25:00,60.72,60.72,60.68,60.72,5200.0,49.1231,49.1231,49.0907,49.1231,5200.0
2013-02-12 12:30:00,60.72,60.75,60.7,60.71,6500.0,49.1231,49.1473,49.1069,49.115,6500.0
2013-02-12 12:35:00,60.71,60.72,60.68,60.72,11200.0,49.115,49.1231,49.0907,49.1231,11200.0
2013-02-12 12:40:00,60.72,60.79,60.72,60.75,1800.0,49.1231,49.1797,49.1231,49.1473,1800.0
2013-02-12 12:45:00,60.75,60.75,60.72,60.73,2400.0,49.1473,49.1473,49.1231,49.1311,2400.0
2013-02-12 12:50:00,60.73,60.78,60.73,60.76,5000.0,49.1311,49.1716,49.1311,49.1554,5000.0
2013-02-12 12:55:00,60.77,60.8,60.75,60.79,2800.0,49.1635,49.1878,49.1473,49.1797,2800.0
2013-02-12 13:00:00,60.8,60.86,60.8,60.85,4400.0,49.1878,49.2363,49.1878,49.2282,4400.0
2013-02-12 13:05:00,60.83,60.86,60.82,60.84,10700.0,49.212,49.2363,49.204,49.2201,10700.0
2013-02-12 13:10:00,60.85,60.85,60.82,60.84,1400.0,49.2282,49.2282,49.204,49.2201,1400.0
2013-02-12 13:15:00,60.85,60.88,60.84,60.88,3600.0,49.2282,49.2525,49.2201,49.2525,3600.0
2013-02-12 13:20:00,60.88,60.9,60.85,60.89,6500.0,49.2525,49.2687,49.2282,49.2606,6500.0
2013-02-12 13:25:00,60.88,60.94,60.88,60.91,30100.0,49.2525,49.301,49.2525,49.2768,30100.0
2013-02-12 13:30:00,60.91,60.96,60.9,60.95,6100.0,49.2768,49.3172,49.2687,49.3091,6100.0
2013-02-12 13:35:00,60.96,61.0,60.95,60.98,19300.0,49.3172,49.3496,49.3091,49.3334,19300.0
2013-02-12 13:40:00,60.99,61.05,60.99,61.03,12800.0,49.3415,49.39,49.3415,49.3739,12800.0
2013-02-12 13:45:00,61.03,61.06,60.98,61.02,9500.0,49.3739,49.3981,49.3334,49.3658,9500.0
2013-02-12 13:50:00,61.01,61.01,60.99,61.0,4200.0,49.3577,49.3577,49.3415,49.3496,4200.0
2013-02-12 13:55:00,61.0,61.03,61.0,61.01,4400.0,49.3496,49.3739,49.3496,49.3577,4400.0
2013-02-12 14:00:00,61.02,61.02,60.95,60.95,8500.0,49.3658,49.3658,49.3091,49.3091,8500.0
2013-02-12 14:05:00,60.96,61.01,60.96,60.99,5200.0,49.3172,49.3577,49.3172,49.3415,5200.0
2013-02-12 14:10:00,60.99,60.99,60.96,60.97,4900.0,49.3415,49.3415,49.3172,49.3253,4900.0
2013-02-12 14:15:00,60.97,60.99,60.96,60.99,4200.0,49.3253,49.3415,49.3172,49.3415,4200.0
2013-02-12 14:20:00,60.99,60.99,60.9,60.9,4700.0,49.3415,49.3415,49.2687,49.2687,4700.0
2013-02-12 14:25:00,60.91,60.95,60.91,60.95,5500.0,49.2768,49.3091,49.2768,49.3091,5500.0
2013-02-12 14:30:00,60.95,60.96,60.92,60.92,6700.0,49.3091,49.3172,49.2849,49.2849,6700.0
2013-02-12 14:35:00,60.93,60.94,60.89,60.9,6200.0,49.2929,49.301,49.2606,49.2687,6200.0
2013-02-12 14:40:00,60.9,60.9,60.87,60.88,5600.0,49.2687,49.2687,49.2444,49.2525,5600.0
2013-02-12 14:45:00,60.89,60.92,60.89,60.92,8100.0,49.2606,49.2849,49.2606,49.2849,8100.0
2013-02-12 14:50:00,60.92,60.99,60.92,60.97,80900.0,49.2849,49.3415,49.2849,49.3253,80900.0
2013-02-12 14:55:00,60.97,60.97,60.9,60.9,7400.0,49.3253,49.3253,49.2687,49.2687,7400.0
2013-02-12 15:00:00,60.9,60.95,60.89,60.91,13900.0,49.2687,49.3091,49.2606,49.2768,13900.0
2013-02-12 15:05:00,60.9,60.93,60.9,60.92,10900.0,49.2687,49.2929,49.2687,49.2849,10900.0
2013-02-12 15:10:00,60.92,60.93,60.91,60.91,9400.0,49.2849,49.2929,49.2768,49.2768,9400.0
2013-02-12 15:15:00,60.91,60.93,60.91,60.92,6200.0,49.2768,49.2929,49.2768,49.2849,6200.0
2013-02-12 15:20:00,60.93,60.93,60.92,60.93,6600.0,49.2929,49.2929,49.2849,49.2929,6600.0
2013-02-12 15:25:00,60.93,60.93,60.92,60.93,9600.0,49.2929,49.2929,49.2849,49.2929,9600.0
2013-02-12 15:30:00,60.93,60.94,60.92,60.92,16700.0,49.2929,49.301,49.2849,49.2849,16700.0
2013-02-12 15:35:00,60.92,60.92,60.87,60.88,24800.0,49.2849,49.2849,49.2444,49.2525,24800.0
2013-02-12 15:40:00,60.89,60.9,60.85,60.86,15500.0,49.2606,49.2687,49.2282,49.2363,15500.0
2013-02-12 15:45:00,60.86,60.91,60.83,60.84,40300.0,49.2363,49.2768,49.212,49.2201,40300.0
2013-02-12 15:50:00,60.83,60.86,60.83,60.86,9000.0,49.212,49.2363,49.212,49.2363,9000.0
2013-02-12 15:55:00,60.85,60.87,60.82,60.84,37300.0,49.2282,49.2444,49.204,49.2201,37300.0
2013-02-13 09:30:00,61.0,61.22,60.82,61.21,29100.0,49.3496,49.5276,49.204,49.5195,29100.0
2013-02-13 09:35:00,61.24,61.34,61.21,61.31,14300.0,49.5437,49.6246,49.5195,49.6004,14300.0
2013-02-13 09:40:00,61.31,61.37,61.19,61.2,26400.0,49.6004,49.6489,49.5033,49.5114,26400.0
2013-02-13 09:45:00,61.19,61.19,60.91,60.93,29800.0,49.5033,49.5033,49.2768,49.2929,29800.0
2013-02-13 09:50:00,60.93,60.94,60.87,60.92,4700.0,49.2929,49.301,49.2444,49.2849,4700.0
2013-02-13 09:55:00,60.93,61.05,60.9,61.05,10800.0,49.2929,49.39,49.2687,49.39,10800.0
2013-02-13 10:00:00,61.08,61.18,61.02,61.06,10500.0,49.4143,49.4952,49.3658,49.3981,10500.0
2013-02-13 10:05:00,61.04,61.1,61.02,61.02,11100.0,49.3819,49.4305,49.3658,49.3658,11100.0
2013-02-13 10:10:00,61.04,61.13,61.04,61.12,10300.0,49.3819,49.4548,49.3819,49.4467,10300.0
2013-02-13 10:15:00,61.12,61.13,61.02,61.03,14100.0,49.4467,49.4548,49.3658,49.3739,14100.0
2013-02-13 10:20:00,61.02,61.11,61.02,61.08,17800.0,49.3658,49.4386,49.3658,49.4143,17800.0
2013-02-13 10:25:00,61.08,61.15,61.04,61.14,7600.0,49.4143,49.4709,49.3819,49.4628,7600.0
2013-02-13 10:30:00,61.14,61.25,61.13,61.25,14400.0,49.4628,49.5518,49.4548,49.5518,14400.0
2013-02-13 10:35:00,61.26,61.36,61.26,61.36,11500.0,49.5599,49.6408,49.5599,49.6408,11500.0
2013-02-13 10:40:00,61.36,61.38,61.35,61.37,9500.0,49.6408,49.657,49.6327,49.6489,9500.0
2013-02-13 10:45:00,61.37,61.38,61.32,61.34,12600.0,49.6489,49.657,49.6085,49.6246,12600.0
2013-02-13 10:50:00,61.32,61.33,61.29,61.32,13500.0,49.6085,49.6166,49.5842,49.6085,13500.0
2013-02-13 10:55:00,61.31,61.33,61.29,61.3,15800.0,49.6004,49.6166,49.5842,49.5923,15800.0
2013-02-13 11:00:00,61.3,61.38,61.3,61.38,12900.0,49.5923,49.657,49.5923,49.657,12900.0
2013-02-13 11:05:00,61.37,61.4,61.36,61.39,23800.0,49.6489,49.6732,49.6408,49.6651,23800.0
2013-02-13 11:10:00,61.38,61.39,61.34,61.35,6400.0,49.657,49.6651,49.6246,49.6327,6400.0
2013-02-13 11:15:00,61.35,61.36,61.12,61.12,24200.0,49.6327,49.6408,49.4467,49.4467,24200.0
2013-02-13 11:20:00,61.12,61.12,61.0,61.01,16900.0,49.4467,49.4467,49.3496,49.3577,16900.0
2013-02-13 11:25:00,61.01,61.02,60.97,60.99,11000.0,49.3577,49.3658,49.3253,49.3415,11000.0
2013-02-13 11:30:00,61.0,61.03,60.97,61.02,8600.0,49.3496,49.3739,49.3253,49.3658,8600.0
2013-02-13 11:35:00,61.07,61.11,61.07,61.09,14500.0,49.4062,49.4386,49.4062,49.4224,14500.0
2013-02-13 11:40:00,61.09,61.1,60.98,60.99,14800.0,49.4224,49.4305,49.3334,49.3415,14800.0
2013-02-13 11:45:00,60.99,61.01,60.97,60.99,9200.0,49.3415,49.3577,49.3253,49.3415,9200.0
2013-02-13 11:50:00,60.99,61.0,60.97,61.0,9500.0,49.3415,49.3496,49.3253,49.3496,9500.0
2013-02-13 11:55:00,61.0,61.03,60.99,60.99,12400.0,49.3496,49.3739,49.3415,49.3415,12400.0
2013-02-13 12:00:00,60.99,61.03,60.99,61.02,14000.0,49.3415,49.3739,49.3415,49.3658,14000.0
2013-02-13 12:05:00,61.02,61.04,61.02,61.04,12000.0,49.3658,49.3819,49.3658,49.3819,12000.0
2013-02-13 12:10:00,61.03,61.03,61.02,61.02,6600.0,49.3739,49.3739,49.3658,49.3658,6600.0
2013-02-13 12:15:00,61.03,61.06,61.02,61.03,9900.0,49.3739,49.3981,49.3658,49.3739,9900.0
2013-02-13 12:20:00,61.04,61.04,60.99,61.01,10600.0,49.3819,49.3819,49.3415,49.3577,10600.0
2013-02-13 12:25:00,61.02,61.03,61.02,61.03,2500.0,49.3658,49.3739,49.3658,49.3739,2500.0
2013-02-13 12:30:00,61.03,61.04,60.97,60.98,23500.0,49.3739,49.3819,49.3253,49.3334,23500.0
2013-02-13 12:35:00,60.98,61.01,60.98,61.0,13100.0,49.3334,49.3577,49.3334,49.3496,13100.0
2013-02-13 12:40:00,61.0,61.0,60.98,60.99,6600.0,49.3496,49.3496,49.3334,49.3415,6600.0
2013-02-13 12:45:00,61.0,61.01,60.96,60.98,16600.0,49.3496,49.3577,49.3172,49.3334,16600.0
2013-02-13 12:50:00,60.98,61.01,60.98,60.99,6400.0,49.3334,49.3577,49.3334,49.3415,6400.0
2013-02-13 12:55:00,60.99,61.01,60.99,60.99,5600.0,49.3415,49.3577,49.3415,49.3415,5600.0
2013-02-13 13:00:00,61.0,61.01,60.98,60.98,13900.0,49.3496,49.3577,49.3334,49.3334,13900.0
2013-02-13 13:05:00,60.99,61.0,60.97,60.99,13700.0,49.3415,49.3496,49.3253,49.3415,13700.0
2013-02-13 13:10:00,60.99,61.01,60.98,61.0,6300.0,49.3415,49.3577,49.3334,49.3496,6300.0
2013-02-13 13:15:00,61.0,61.01,60.97,60.99,13100.0,49.3496,49.3577,49.3253,49.3415,13100.0
2013-02-13 13:20:00,61.0,61.01,60.98,60.98,10600.0,49.3496,49.3577,49.3334,49.3334,10600.0
2013-02-13 13:25:00,60.98,60.99,60.97,60.99,5900.0,49.3334,49.3415,49.3253,49.3415,5900.0
2013-02-13 13:30:00,60.99,61.0,60.97,60.97,14700.0,49.3415,49.3496,49.3253,49.3253,14700.0
2013-02-13 13:35:00,60.97,61.0,60.97,60.99,4900.0,49.3253,49.3496,49.3253,49.3415,4900.0
2013-02-13 13:40:00,61.0,61.02,60.98,61.01,133300.0,49.3496,49.3658,49.3334,49.3577,133300.0
2013-02-13 13:45:00,61.01,61.08,61.01,61.05,16100.0,49.3577,49.4143,49.3577,49.39,16100.0
2013-02-13 13:50:00,61.06,61.11,61.05,61.11,6800.0,49.3981,49.4386,49.39,49.4386,6800.0
2013-02-13 13:55:00,61.11,61.12,61.1,61.12,10600.0,49.4386,49.4467,49.4305,49.4467,10600.0
2013-02-13 14:00:00,61.12,61.18,61.12,61.18,8700.0,49.4467,49.4952,49.4467,49.4952,8700.0
2013-02-13 14:05:00,61.17,61.18,61.14,61.16,11200.0,49.4871,49.4952,49.4628,49.479,11200.0
2013-02-13 14:10:00,61.15,61.15,61.06,61.06,13900.0,49.4709,49.4709,49.3981,49.3981,13900.0
2013-02-13 14:15:00,61.06,61.07,60.99,61.0,16600.0,49.3981,49.4062,49.3415,49.3496,16600.0
2013-02-13 14:20:00,61.0,61.01,60.99,61.0,3500.0,49.3496,49.3577,49.3415,49.3496,3500.0
2013-02-13 14:25:00,61.01,61.03,60.99,61.0,21000.0,49.3577,49.3739,49.3415,49.3496,21000.0
2013-02-13 14:30:00,61.0,61.0,60.98,60.99,11900.0,49.3496,49.3496,49.3334,49.3415,11900.0
2013-02-13 14:35:00,60.99,61.0,60.97,60.99,9500.0,49.3415,49.3496,49.3253,49.3415,9500.0
2013-02-13 14:40:00,61.0,61.01,60.96,60.97,12200.0,49.3496,49.3577,49.3172,49.3253,12200.0
2013-02-13 14:45:00,60.96,61.0,60.96,60.99,10100.0,49.3172,49.3496,49.3172,49.3415,10100.0
2013-02-13 14:50:00,61.0,61.0,60.99,60.99,10600.0,49.3496,49.3496,49.3415,49.3415,10600.0
2013-02-13 14:55:00,60.99,61.0,60.99,60.99,3000.0,49.3415,49.3496,49.3415,49.3415,3000.0
2013-02-13 15:00:00,61.0,61.02,60.99,61.0,19900.0,49.3496,49.3658,49.3415,49.3496,19900.0
2013-02-13 15:05:00,61.0,61.01,61.0,61.0,7400.0,49.3496,49.3577,49.3496,49.3496,7400.0
2013-02-13 15:10:00,61.01,61.03,60.99,61.0,15500.0,49.3577,49.3739,49.3415,49.3496,15500.0
2013-02-13 15:15:00,60.99,61.01,60.99,60.99,7400.0,49.3415,49.3577,49.3415,49.3415,7400.0
2013-02-13 15:20:00,61.0,61.03,60.99,60.99,27400.0,49.3496,49.3739,49.3415,49.3415,27400.0
2013-02-13 15:25:00,60.99,61.0,60.99,61.0,13200.0,49.3415,49.3496,49.3415,49.3496,13200.0
2013-02-13 15:30:00,61.0,61.01,60.96,60.96,24400.0,49.3496,49.3577,49.3172,49.3172,24400.0
2013-02-13 15:35:00,60.96,60.96,60.89,60.9,33100.0,49.3172,49.3172,49.2606,49.2687,33100.0
2013-02-13 15:40:00,60.89,60.91,60.87,60.89,23600.0,49.2606,49.2768,49.2444,49.2606,23600.0
2013-02-13 15:45:00,60.89,60.98,60.89,60.9,32400.0,49.2606,49.3334,49.2606,49.2687,32400.0
2013-02-13 15:50:00,60.9,60.92,60.88,60.9,46400.0,49.2687,49.2849,49.2525,49.2687,46400.0
2013-02-13 15:55:00,60.9,60.94,60.79,60.83,214800.0,49.2687,49.301,49.1797,49.212,214800.0
2013-02-14 09:30:00,60.52,60.52,60.27,60.27,33800.0,48.9613,48.9613,48.759,48.759,33800.0
2013-02-14 09:35:00,60.27,60.38,60.25,60.29,24600.0,48.759,48.848,48.7428,48.7752,24600.0
2013-02-14 09:40:00,60.27,60.34,60.2,60.3,29600.0,48.759,48.8156,48.7024,48.7833,29600.0
2013-02-14 09:45:00,60.3,60.67,60.29,60.52,16700.0,48.7833,49.0826,48.7752,48.9613,16700.0
2013-02-14 09:50:00,60.51,60.55,60.4,60.48,22200.0,48.9532,48.9855,48.8642,48.9289,22200.0
2013-02-14 09:55:00,60.47,60.55,60.4,60.53,17500.0,48.9208,48.9855,48.8642,48.9693,17500.0
2013-02-14 10:00:00,60.52,60.73,60.52,60.73,9000.0,48.9613,49.1311,48.9613,49.1311,9000.0
2013-02-14 10:05:00,60.72,60.73,60.6,60.63,28300.0,49.1231,49.1311,49.026,49.0502,28300.0
2013-02-14 10:10:00,60.63,60.65,60.53,60.57,78600.0,49.0502,49.0664,48.9693,49.0017,78600.0
2013-02-14 10:15:00,60.59,60.77,60.59,60.76,16400.0,49.0179,49.1635,49.0179,49.1554,16400.0
2013-02-14 10:20:00,60.76,60.78,60.69,60.78,13000.0,49.1554,49.1716,49.0988,49.1716,13000.0
2013-02-14 10:25:00,60.79,60.85,60.5,60.52,62800.0,49.1797,49.2282,48.9451,48.9613,62800.0
2013-02-14 10:30:00,60.53,60.62,60.43,60.61,30000.0,48.9693,49.0422,48.8884,49.0341,30000.0
2013-02-14 10:35:00,60.62,60.77,60.61,60.77,8900.0,49.0422,49.1635,49.0341,49.1635,8900.0
2013-02-14 10:40:00,60.77,60.98,60.77,60.93,21900.0,49.1635,49.3334,49.1635,49.2929,21900.0
2013-02-14 10:45:00,60.93,60.96,60.88,60.88,12000.0,49.2929,49.3172,49.2525,49.2525,12000.0
2013-02-14 10:50:00,60.88,60.97,60.86,60.93,15800.0,49.2525,49.3253,49.2363,49.2929,15800.0
2013-02-14 10:55:00,60.93,60.94,60.82,60.89,10800.0,49.2929,49.301,49.204,49.2606,10800.0
2013-02-14 11:00:00,60.89,60.92,60.87,60.89,6000.0,49.2606,49.2849,49.2444,49.2606,6000.0
2013-02-14 11:05:00,60.89,60.89,60.81,60.81,7200.0,49.2606,49.2606,49.1959,49.1959,7200.0
2013-02-14 11:10:00,60.81,60.89,60.81,60.87,11400.0,49.1959,49.2606,49.1959,49.2444,11400.0
2013-02-14 11:15:00,60.87,60.89,60.85,60.85,5900.0,49.2444,49.2606,49.2282,49.2282,5900.0
2013-02-14 11:20:00,60.85,60.86,60.8,60.85,9400.0,49.2282,49.2363,49.1878,49.2282,9400.0
2013-02-14 11:25:00,60.85,60.9,60.85,60.87,8500.0,49.2282,49.2687,49.2282,49.2444,8500.0
2013-02-14 11:30:00,60.85,60.85,60.75,60.78,12200.0,49.2282,49.2282,49.1473,49.1716,12200.0
2013-02-14 11:35:00,60.78,60.79,60.71,60.75,6800.0,49.1716,49.1797,49.115,49.1473,6800.0
2013-02-14 11:40:00,60.77,60.8,60.7,60.79,8500.0,49.1635,49.1878,49.1069,49.1797,8500.0
2013-02-14 11:45:00,60.79,60.85,60.79,60.85,2300.0,49.1797,49.2282,49.1797,49.2282,2300.0
2013-02-14 11:50:00,60.84,60.89,60.84,60.86,13300.0,49.2201,49.2606,49.2201,49.2363,13300.0
2013-02-14 11:55:00,60.86,60.86,60.76,60.76,13600.0,49.2363,49.2363,49.1554,49.1554,13600.0
2013-02-14 12:00:00,60.77,60.81,60.75,60.79,10800.0,49.1635,49.1959,49.1473,49.1797,10800.0
2013-02-14 12:05:00,60.79,60.87,60.78,60.8,23500.0,49.1797,49.2444,49.1716,49.1878,23500.0
2013-02-14 12:10:00,60.8,60.88,60.8,60.87,9400.0,49.1878,49.2525,49.1878,49.2444,9400.0
2013-02-14 12:15:00,60.87,60.9,60.84,60.86,133500.0,49.2444,49.2687,49.2201,49.2363,133500.0
2013-02-14 12:20:00,60.86,60.9,60.86,60.88,7300.0,49.2363,49.2687,49.2363,49.2525,7300.0
2013-02-14 12:25:00,60.89,60.9,60.88,60.88,12000.0,49.2606,49.2687,49.2525,49.2525,12000.0
2013-02-14 12:30:00,60.87,60.89,60.85,60.88,10900.0,49.2444,49.2606,49.2282,49.2525,10900.0
2013-02-14 12:35:00,60.89,60.9,60.88,60.9,5300.0,49.2606,49.2687,49.2525,49.2687,5300.0
2013-02-14 12:40:00,60.9,60.9,60.85,60.89,27000.0,49.2687,49.2687,49.2282,49.2606,27000.0
2013-02-14 12:45:00,60.89,60.93,60.85,60.86,27900.0,49.2606,49.2929,49.2282,49.2363,27900.0
2013-02-14 12:50:00,60.86,60.95,60.85,60.95,13000.0,49.2363,49.3091,49.2282,49.3091,13000.0
2013-02-14 12:55:00,60.95,60.97,60.94,60.97,5700.0,49.3091,49.3253,49.301,49.3253,5700.0
2013-02-14 13:00:00,60.99,60.99,60.97,60.97,3700.0,49.3415,49.3415,49.3253,49.3253,3700.0
2013-02-14 13:05:00,60.98,61.0,60.98,61.0,3600.0,49.3334,49.3496,49.3334,49.3496,3600.0
2013-02-14 13:10:00,61.0,61.06,60.99,61.04,19000.0,49.3496,49.3981,49.3415,49.3819,19000.0
2013-02-14 13:15:00,61.04,61.04,60.99,60.99,9300.0,49.3819,49.3819,49.3415,49.3415,9300.0
2013-02-14 13:20:00,60.99,61.0,60.96,60.97,9000.0,49.3415,49.3496,49.3172,49.3253,9000.0
2013-02-14 13:25:00,60.96,60.98,60.94,60.98,12200.0,49.3172,49.3334,49.301,49.3334,12200.0
2013-02-14 13:30:00,60.98,61.0,60.97,60.99,10800.0,49.3334,49.3496,49.3253,49.3415,10800.0
2013-02-14 13:35:00,61.0,61.01,61.0,61.0,12500.0,49.3496,49.3577,49.3496,49.3496,12500.0
2013-02-14 13:40:00,61.0,61.01,60.97,60.99,14500.0,49.3496,49.3577,49.3253,49.3415,14500.0
2013-02-14 13:45:00,60.98,61.0,60.96,61.0,7000.0,49.3334,49.3496,49.3172,49.3496,7000.0
2013-02-14 13:50:00,61.0,61.0,61.0,61.0,6400.0,49.3496,49.3496,49.3496,49.3496,6400.0
2013-02-14 13:55:00,61.0,61.0,60.99,61.0,2200.0,49.3496,49.3496,49.3415,49.3496,2200.0
2013-02-14 14:00:00,61.0,61.01,60.99,61.0,23900.0,49.3496,49.3577,49.3415,49.3496,23900.0
2013-02-14 14:05:00,61.0,61.01,60.96,60.98,18000.0,49.3496,49.3577,49.3172,49.3334,18000.0
2013-02-14 14:10:00,60.98,61.0,60.97,61.0,5600.0,49.3334,49.3496,49.3253,49.3496,5600.0
2013-02-14 14:15:00,60.99,61.01,60.99,60.99,8400.0,49.3415,49.3577,49.3415,49.3415,8400.0
2013-02-14 14:20:00,61.0,61.01,60.9,60.96,40200.0,49.3496,49.3577,49.2687,49.3172,40200.0
2013-02-14 14:25:00,60.97,61.04,60.97,61.03,5100.0,49.3253,49.3819,49.3253,49.3739,5100.0
2013-02-14 14:30:00,61.03,61.05,61.01,61.05,5900.0,49.3739,49.39,49.3577,49.39,5900.0
2013-02-14 14:35:00,61.05,61.08,61.05,61.08,6000.0,49.39,49.4143,49.39,49.4143,6000.0
2013-02-14 14:40:00,61.08,61.08,61.07,61.08,5300.0,49.4143,49.4143,49.4062,49.4143,5300.0
2013-02-14 14:45:00,61.08,61.12,61.07,61.11,6800.0,49.4143,49.4467,49.4062,49.4386,6800.0
2013-02-14 14:50:00,61.12,61.15,61.12,61.15,4800.0,49.4467,49.4709,49.4467,49.4709,4800.0
2013-02-14 14:55:00,61.14,61.16,61.02,61.08,39700.0,49.4628,49.479,49.3658,49.4143,39700.0
2013-02-14 15:00:00,61.09,61.2,61.09,61.2,8900.0,49.4224,49.5114,49.4224,49.5114,8900.0
2013-02-14 15:05:00,61.2,61.2,61.12,61.14,15900.0,49.5114,49.5114,49.4467,49.4628,15900.0
2013-02-14 15:10:00,61.14,61.2,61.14,61.19,7400.0,49.4628,49.5114,49.4628,49.5033,7400.0
2013-02-14 15:15:00,61.2,61.21,61.19,61.2,14200.0,49.5114,49.5195,49.5033,49.5114,14200.0
2013-02-14 15:20:00,61.2,61.23,61.19,61.22,13600.0,49.5114,49.5357,49.5033,49.5276,13600.0
2013-02-14 15:25:00,61.23,61.24,61.23,61.24,6200.0,49.5357,49.5437,49.5357,49.5437,6200.0
2013-02-14 15:30:00,61.24,61.26,61.23,61.24,32100.0,49.5437,49.5599,49.5357,49.5437,32100.0
2013-02-14 15:35:00,61.24,61.28,61.24,61.28,15800.0,49.5437,49.5761,49.5437,49.5761,15800.0
2013-02-14 15:40:00,61.28,61.28,61.18,61.18,33100.0,49.5761,49.5761,49.4952,49.4952,33100.0
2013-02-14 15:45:00,61.19,61.2,61.11,61.12,24400.0,49.5033,49.5114,49.4386,49.4467,24400.0
2013-02-14 15:50:00,61.12,61.13,61.09,61.09,35100.0,49.4467,49.4548,49.4224,49.4224,35100.0
2013-02-14 15:55:00,61.1,61.13,61.1,61.12,55400.0,49.4305,49.4548,49.4305,49.4467,55400.0
2013-02-15 09:30:00,61.32,61.45,61.27,61.41,245500.0,49.6085,49.7136,49.568,49.6813,245500.0
2013-02-15 09:35:00,61.39,61.42,61.36,61.4,32600.0,49.6651,49.6894,49.6408,49.6732,32600.0
2013-02-15 09:40:00,61.4,61.45,61.36,61.39,17500.0,49.6732,49.7136,49.6408,49.6651,17500.0
2013-02-15 09:45:00,61.39,61.49,61.39,61.49,24700.0,49.6651,49.746,49.6651,49.746,24700.0
2013-02-15 09:50:00,61.48,61.55,61.48,61.54,15300.0,49.7379,49.7945,49.7379,49.7864,15300.0
2013-02-15 09:55:00,61.54,61.7,61.53,61.68,23200.0,49.7864,49.9159,49.7784,49.8997,23200.0
2013-02-15 10:00:00,61.71,61.77,61.7,61.76,13800.0,49.924,49.9725,49.9159,49.9644,13800.0
2013-02-15 10:05:00,61.76,61.76,61.6,61.61,12700.0,49.9644,49.9644,49.835,49.8431,12700.0
2013-02-15 10:10:00,61.61,61.63,61.58,61.62,16300.0,49.8431,49.8593,49.8188,49.8512,16300.0
2013-02-15 10:15:00,61.61,61.65,61.6,61.65,11000.0,49.8431,49.8754,49.835,49.8754,11000.0
2013-02-15 10:20:00,61.64,61.68,61.63,61.68,11800.0,49.8673,49.8997,49.8593,49.8997,11800.0
2013-02-15 10:25:00,61.67,61.74,61.67,61.73,10400.0,49.8916,49.9482,49.8916,49.9402,10400.0
2013-02-15 10:30:00,61.73,61.73,61.66,61.7,11200.0,49.9402,49.9402,49.8835,49.9159,11200.0
2013-02-15 10:35:00,61.69,61.69,61.66,61.67,7800.0,49.9078,49.9078,49.8835,49.8916,7800.0
2013-02-15 10:40:00,61.67,61.71,61.66,61.71,7100.0,49.8916,49.924,49.8835,49.924,7100.0
2013-02-15 10:45:00,61.71,61.77,61.71,61.77,11400.0,49.924,49.9725,49.924,49.9725,11400.0
2013-02-15 10:50:00,61.76,61.76,61.71,61.72,11600.0,49.9644,49.9644,49.924,49.9321,11600.0
2013-02-15 10:55:00,61.73,61.76,61.7,61.76,6300.0,49.9402,49.9644,49.9159,49.9644,6300.0
2013-02-15 11:00:00,61.75,61.78,61.75,61.78,12000.0,49.9563,49.9806,49.9563,49.9806,12000.0
2013-02-15 11:05:00,61.78,61.8,61.77,61.78,11100.0,49.9806,49.9968,49.9725,49.9806,11100.0
2013-02-15 11:10:00,61.79,61.8,61.78,61.8,8500.0,49.9887,49.9968,49.9806,49.9968,8500.0
2013-02-15 11:15:00,61.79,61.8,61.76,61.77,8500.0,49.9887,49.9968,49.9644,49.9725,8500.0
2013-02-15 11:20:00,61.76,61.77,61.74,61.76,9700.0,49.9644,49.9725,49.9482,49.9644,9700.0
2013-02-15 11:25:00,61.76,61.81,61.76,61.81,20400.0,49.9644,50.0049,49.9644,50.0049,20400.0
2013-02-15 11:30:00,61.8,61.83,61.77,61.83,24900.0,49.9968,50.0211,49.9725,50.0211,24900.0
2013-02-15 11:35:00,61.83,61.83,61.8,61.83,12800.0,50.0211,50.0211,49.9968,50.0211,12800.0
2013-02-15 11:40:00,61.83,61.83,61.7,61.71,28400.0,50.0211,50.0211,49.9159,49.924,28400.0
2013-02-15 11:45:00,61.71,61.71,61.58,61.68,158500.0,49.924,49.924,49.8188,49.8997,158500.0
2013-02-15 11:50:00,61.68,61.69,61.64,61.65,11900.0,49.8997,49.9078,49.8673,49.8754,11900.0
2013-02-15 11:55:00,61.65,61.66,61.59,61.6,10100.0,49.8754,49.8835,49.8269,49.835,10100.0
2013-02-15 12:00:00,61.61,61.61,61.58,61.59,8200.0,49.8431,49.8431,49.8188,49.8269,8200.0
2013-02-15 12:05:00,61.58,61.59,61.35,61.35,30100.0,49.8188,49.8269,49.6327,49.6327,30100.0
2013-02-15 12:10:00,61.34,61.37,61.32,61.36,16100.0,49.6246,49.6489,49.6085,49.6408,16100.0
2013-02-15 12:15:00,61.38,61.39,61.29,61.29,12900.0,49.657,49.6651,49.5842,49.5842,12900.0
2013-02-15 12:20:00,61.3,61.32,61.27,61.27,6500.0,49.5923,49.6085,49.568,49.568,6500.0
2013-02-15 12:25:00,61.27,61.29,61.24,61.28,14100.0,49.568,49.5842,49.5437,49.5761,14100.0
2013-02-15 12:30:00,61.28,61.31,61.25,61.3,10700.0,49.5761,49.6004,49.5518,49.5923,10700.0
2013-02-15 12:35:00,61.31,61.45,61.27,61.35,30800.0,49.6004,49.7136,49.568,49.6327,30800.0
2013-02-15 12:40:00,61.35,61.36,61.32,61.33,8500.0,49.6327,49.6408,49.6085,49.6166,8500.0
2013-02-15 12:45:00,61.32,61.34,61.32,61.32,5600.0,49.6085,49.6246,49.6085,49.6085,5600.0
2013-02-15 12:50:00,61.31,61.32,61.26,61.26,8800.0,49.6004,49.6085,49.5599,49.5599,8800.0
2013-02-15 12:55:00,61.25,61.25,61.15,61.25,27300.0,49.5518,49.5518,49.4709,49.5518,27300.0
2013-02-15 13:00:00,61.25,61.28,61.25,61.28,7500.0,49.5518,49.5761,49.5518,49.5761,7500.0
2013-02-15 13:05:00,61.27,61.32,61.27,61.32,9100.0,49.568,49.6085,49.568,49.6085,9100.0
2013-02-15 13:10:00,61.31,61.32,61.3,61.31,10000.0,49.6004,49.6085,49.5923,49.6004,10000.0
2013-02-15 13:15:00,61.31,61.31,61.25,61.26,64200.0,49.6004,49.6004,49.5518,49.5599,64200.0
2013-02-15 13:20:00,61.26,61.26,61.23,61.24,6300.0,49.5599,49.5599,49.5357,49.5437,6300.0
2013-02-15 13:25:00,61.23,61.32,61.23,61.29,16900.0,49.5357,49.6085,49.5357,49.5842,16900.0
2013-02-15 13:30:00,61.29,61.35,61.29,61.35,10500.0,49.5842,49.6327,49.5842,49.6327,10500.0
2013-02-15 13:35:00,61.35,61.38,61.35,61.38,4900.0,49.6327,49.657,49.6327,49.657,4900.0
2013-02-15 13:40:00,61.38,61.39,61.36,61.39,11500.0,49.657,49.6651,49.6408,49.6651,11500.0
2013-02-15 13:45:00,61.38,61.39,61.38,61.38,5400.0,49.657,49.6651,49.657,49.657,5400.0
2013-02-15 13:50:00,61.39,61.45,61.38,61.42,22700.0,49.6651,49.7136,49.657,49.6894,22700.0
2013-02-15 13:55:00,61.41,61.42,61.37,61.39,10200.0,49.6813,49.6894,49.6489,49.6651,10200.0
2013-02-15 14:00:00,61.39,61.42,61.39,61.41,11200.0,49.6651,49.6894,49.6651,49.6813,11200.0
2013-02-15 14:05:00,61.41,61.44,61.36,61.36,37600.0,49.6813,49.7055,49.6408,49.6408,37600.0
2013-02-15 14:10:00,61.35,61.36,61.3,61.33,12200.0,49.6327,49.6408,49.5923,49.6166,12200.0
2013-02-15 14:15:00,61.33,61.34,61.24,61.25,14000.0,49.6166,49.6246,49.5437,49.5518,14000.0
2013-02-15 14:20:00,61.25,61.33,61.23,61.31,16500.0,49.5518,49.6166,49.5357,49.6004,16500.0
2013-02-15 14:25:00,61.3,61.3,61.21,61.23,13400.0,49.5923,49.5923,49.5195,49.5357,13400.0
2013-02-15 14:30:00,61.23,61.31,61.23,61.31,12500.0,49.5357,49.6004,49.5357,49.6004,12500.0
2013-02-15 14:35:00,61.32,61.34,61.29,61.34,11000.0,49.6085,49.6246,49.5842,49.6246,11000.0
2013-02-15 14:40:00,61.34,61.36,61.29,61.29,12300.0,49.6246,49.6408,49.5842,49.5842,12300.0
2013-02-15 14:45:00,61.3,61.31,61.27,61.31,15100.0,49.5923,49.6004,49.568,49.6004,15100.0
2013-02-15 14:50:00,61.32,61.37,61.32,61.36,18100.0,49.6085,49.6489,49.6085,49.6408,18100.0
2013-02-15 14:55:00,61.36,61.37,61.36,61.36,8600.0,49.6408,49.6489,49.6408,49.6408,8600.0
2013-02-15 15:00:00,61.36,61.4,61.35,61.38,18200.0,49.6408,49.6732,49.6327,49.657,18200.0
2013-02-15 15:05:00,61.39,61.39,61.33,61.33,16600.0,49.6651,49.6651,49.6166,49.6166,16600.0
2013-02-15 15:10:00,61.33,61.36,61.32,61.36,13400.0,49.6166,49.6408,49.6085,49.6408,13400.0
2013-02-15 15:15:00,61.36,61.42,61.35,61.42,15500.0,49.6408,49.6894,49.6327,49.6894,15500.0
2013-02-15 15:20:00,61.43,61.45,61.42,61.43,24400.0,49.6975,49.7136,49.6894,49.6975,24400.0
2013-02-15 15:25:00,61.44,61.45,61.42,61.43,19900.0,49.7055,49.7136,49.6894,49.6975,19900.0
2013-02-15 15:30:00,61.42,61.42,61.41,61.41,19500.0,49.6894,49.6894,49.6813,49.6813,19500.0
2013-02-15 15:35:00,61.41,61.42,61.4,61.41,38100.0,49.6813,49.6894,49.6732,49.6813,38100.0
2013-02-15 15:40:00,61.41,61.42,61.39,61.4,34700.0,49.6813,49.6894,49.6651,49.6732,34700.0
2013-02-15 15:45:00,61.4,61.42,61.39,61.39,44700.0,49.6732,49.6894,49.6651,49.6651,44700.0
2013-02-15 15:50:00,61.39,61.42,61.38,61.41,38200.0,49.6651,49.6894,49.657,49.6813,38200.0
2013-02-15 15:55:00,61.41,61.46,61.4,61.43,106300.0,49.6813,49.7217,49.6732,49.6975,106300.0
2013-02-19 09:30:00,61.35,61.42,61.27,61.36,27000.0,49.6327,49.6894,49.568,49.6408,27000.0
2013-02-19 09:35:00,61.31,61.43,61.31,61.38,3000.0,49.6004,49.6975,49.6004,49.657,3000.0
2013-02-19 09:40:00,61.39,61.47,61.37,61.38,6800.0,49.6651,49.7298,49.6489,49.657,6800.0
2013-02-19 09:45:00,61.39,61.54,61.39,61.46,8300.0,49.6651,49.7864,49.6651,49.7217,8300.0
2013-02-19 09:50:00,61.47,61.58,61.47,61.53,21300.0,49.7298,49.8188,49.7298,49.7784,21300.0
2013-02-19 09:55:00,61.52,61.52,61.43,61.48,13100.0,49.7703,49.7703,49.6975,49.7379,13100.0
2013-02-19 10:00:00,61.48,61.51,61.42,61.48,32200.0,49.7379,49.7622,49.6894,49.7379,32200.0
2013-02-19 10:05:00,61.48,61.48,61.4,61.4,22400.0,49.7379,49.7379,49.6732,49.6732,22400.0
2013-02-19 10:10:00,61.42,61.46,61.41,61.44,29100.0,49.6894,49.7217,49.6813,49.7055,29100.0
2013-02-19 10:15:00,61.45,61.49,61.44,61.47,20200.0,49.7136,49.746,49.7055,49.7298,20200.0
2013-02-19 10:20:00,61.5,61.63,61.5,61.63,12500.0,49.7541,49.8593,49.7541,49.8593,12500.0
2013-02-19 10:25:00,61.63,61.71,61.62,61.71,5700.0,49.8593,49.924,49.8512,49.924,5700.0
2013-02-19 10:30:00,61.72,61.83,61.72,61.79,18800.0,49.9321,50.0211,49.9321,49.9887,18800.0
2013-02-19 10:35:00,61.8,61.84,61.8,61.83,12000.0,49.9968,50.0291,49.9968,50.0211,12000.0
2013-02-19 10:40:00,61.83,61.84,61.74,61.8,8800.0,50.0211,50.0291,49.9482,49.9968,8800.0
2013-02-19 10:45:00,61.8,61.91,61.8,61.87,22100.0,49.9968,50.0858,49.9968,50.0534,22100.0
2013-02-19 10:50:00,61.87,61.88,61.84,61.85,5600.0,50.0534,50.0615,50.0291,50.0372,5600.0
2013-02-19 10:55:00,61.85,61.88,61.85,61.86,8100.0,50.0372,50.0615,50.0372,50.0453,8100.0
2013-02-19 11:00:00,61.86,61.87,61.79,61.8,10800.0,50.0453,50.0534,49.9887,49.9968,10800.0
2013-02-19 11:05:00,61.79,61.91,61.79,61.9,10500.0,49.9887,50.0858,49.9887,50.0777,10500.0
2013-02-19 11:10:00,61.91,61.95,61.9,61.94,9500.0,50.0858,50.1181,50.0777,50.11,9500.0
2013-02-19 11:15:00,61.95,61.98,61.91,61.98,16700.0,50.1181,50.1424,50.0858,50.1424,16700.0
2013-02-19 11:20:00,61.98,62.0,61.91,61.91,34700.0,50.1424,50.1586,50.0858,50.0858,34700.0
2013-02-19 11:25:00,61.9,62.0,61.89,62.0,11300.0,50.0777,50.1586,50.0696,50.1586,11300.0
2013-02-19 11:30:00,61.99,62.0,61.95,61.97,18000.0,50.1505,50.1586,50.1181,50.1343,18000.0
2013-02-19 11:35:00,61.98,62.02,61.98,62.02,9100.0,50.1424,50.1748,50.1424,50.1748,9100.0
2013-02-19 11:40:00,62.02,62.03,61.98,62.03,6400.0,50.1748,50.1829,50.1424,50.1829,6400.0
2013-02-19 11:45:00,62.01,62.01,61.96,61.96,12200.0,50.1667,50.1667,50.1262,50.1262,12200.0
2013-02-19 11:50:00,61.96,62.03,61.96,62.01,50000.0,50.1262,50.1829,50.1262,50.1667,50000.0
2013-02-19 11:55:00,62.02,62.02,61.98,62.0,8000.0,50.1748,50.1748,50.1424,50.1586,8000.0
2013-02-19 12:00:00,62.0,62.0,61.95,61.95,9600.0,50.1586,50.1586,50.1181,50.1181,9600.0
2013-02-19 12:05:00,61.93,61.93,61.91,61.92,3900.0,50.102,50.102,50.0858,50.0939,3900.0
2013-02-19 12:10:00,61.93,61.97,61.92,61.97,8300.0,50.102,50.1343,50.0939,50.1343,8300.0
2013-02-19 12:15:00,61.97,62.01,61.96,62.0,9500.0,50.1343,50.1667,50.1262,50.1586,9500.0
2013-02-19 12:20:00,61.98,62.01,61.98,62.0,4400.0,50.1424,50.1667,50.1424,50.1586,4400.0
2013-02-19 12:25:00,62.01,62.01,61.97,61.97,9200.0,50.1667,50.1667,50.1343,50.1343,9200.0
2013-02-19 12:30:00,61.98,61.99,61.91,61.91,11300.0,50.1424,50.1505,50.0858,50.0858,11300.0
2013-02-19 12:35:00,61.91,61.95,61.86,61.86,19400.0,50.0858,50.1181,50.0453,50.0453,19400.0
2013-02-19 12:40:00,61.87,61.9,61.84,61.9,6300.0,50.0534,50.0777,50.0291,50.0777,6300.0
2013-02-19 12:45:00,61.89,61.9,61.86,61.86,9300.0,50.0696,50.0777,50.0453,50.0453,9300.0
2013-02-19 12:50:00,61.86,61.89,61.86,61.87,2300.0,50.0453,50.0696,50.0453,50.0534,2300.0
2013-02-19 12:55:00,61.88,61.93,61.88,61.93,3700.0,50.0615,50.102,50.0615,50.102,3700.0
2013-02-19 13:00:00,61.93,61.95,61.93,61.95,5400.0,50.102,50.1181,50.102,50.1181,5400.0
2013-02-19 13:05:00,61.94,61.94,61.92,61.93,5400.0,50.11,50.11,50.0939,50.102,5400.0
2013-02-19 13:10:00,61.93,61.94,61.85,61.85,10200.0,50.102,50.11,50.0372,50.0372,10200.0
2013-02-19 13:15:00,61.85,61.87,61.84,61.86,7000.0,50.0372,50.0534,50.0291,50.0453,7000.0
2013-02-19 13:20:00,61.86,61.87,61.86,61.87,6100.0,50.0453,50.0534,50.0453,50.0534,6100.0
2013-02-19 13:25:00,61.88,61.91,61.88,61.91,5700.0,50.0615,50.0858,50.0615,50.0858,5700.0
2013-02-19 13:30:00,61.91,61.91,61.89,61.89,3900.0,50.0858,50.0858,50.0696,50.0696,3900.0
2013-02-19 13:35:00,61.9,61.9,61.84,61.85,5700.0,50.0777,50.0777,50.0291,50.0372,5700.0
2013-02-19 13:40:00,61.84,61.89,61.84,61.89,6900.0,50.0291,50.0696,50.0291,50.0696,6900.0
2013-02-19 13:45:00,61.89,61.89,61.86,61.86,6600.0,50.0696,50.0696,50.0453,50.0453,6600.0
2013-02-19 13:50:00,61.86,61.9,61.86,61.88,4000.0,50.0453,50.0777,50.0453,50.0615,4000.0
2013-02-19 13:55:00,61.89,61.93,61.89,61.91,11000.0,50.0696,50.102,50.0696,50.0858,11000.0
2013-02-19 14:00:00,61.92,61.93,61.91,61.93,6000.0,50.0939,50.102,50.0858,50.102,6000.0
2013-02-19 14:05:00,61.93,61.98,61.93,61.98,9400.0,50.102,50.1424,50.102,50.1424,9400.0
2013-02-19 14:10:00,61.98,61.99,61.93,61.94,8100.0,50.1424,50.1505,50.102,50.11,8100.0
2013-02-19 14:15:00,61.93,61.95,61.93,61.93,2800.0,50.102,50.1181,50.102,50.102,2800.0
2013-02-19 14:20:00,61.93,61.94,61.93,61.94,8600.0,50.102,50.11,50.102,50.11,8600.0
2013-02-19 14:25:00,61.94,61.96,61.92,61.92,8200.0,50.11,50.1262,50.0939,50.0939,8200.0
2013-02-19 14:30:00,61.93,62.02,61.92,62.0,14400.0,50.102,50.1748,50.0939,50.1586,14400.0
2013-02-19 14:35:00,62.0,62.02,61.99,62.0,6900.0,50.1586,50.1748,50.1505,50.1586,6900.0
2013-02-19 14:40:00,62.01,62.02,61.99,61.99,10400.0,50.1667,50.1748,50.1505,50.1505,10400.0
2013-02-19 14:45:00,61.98,62.0,61.98,61.99,5000.0,50.1424,50.1586,50.1424,50.1505,5000.0
2013-02-19 14:50:00,61.99,62.01,61.99,62.0,3000.0,50.1505,50.1667,50.1505,50.1586,3000.0
2013-02-19 14:55:00,61.99,62.01,61.99,61.99,6200.0,50.1505,50.1667,50.1505,50.1505,6200.0
2013-02-19 15:00:00,62.0,62.02,61.99,62.0,10700.0,50.1586,50.1748,50.1505,50.1586,10700.0
2013-02-19 15:05:00,62.01,62.02,61.99,62.0,8800.0,50.1667,50.1748,50.1505,50.1586,8800.0
2013-02-19 15:10:00,62.0,62.03,61.96,61.96,17200.0,50.1586,50.1829,50.1262,50.1262,17200.0
2013-02-19 15:15:00,61.97,62.0,61.95,61.99,16800.0,50.1343,50.1586,50.1181,50.1505,16800.0
2013-02-19 15:20:00,61.99,62.02,61.99,62.0,14200.0,50.1505,50.1748,50.1505,50.1586,14200.0
2013-02-19 15:25:00,61.99,62.0,61.95,61.98,18800.0,50.1505,50.1586,50.1181,50.1424,18800.0
2013-02-19 15:30:00,61.99,61.99,61.94,61.95,20900.0,50.1505,50.1505,50.11,50.1181,20900.0
2013-02-19 15:35:00,61.95,61.99,61.93,61.93,32000.0,50.1181,50.1505,50.102,50.102,32000.0
2013-02-19 15:40:00,61.93,62.03,61.88,62.03,39500.0,50.102,50.1829,50.0615,50.1829,39500.0
2013-02-19 15:45:00,62.02,62.03,61.98,62.03,20400.0,50.1748,50.1829,50.1424,50.1829,20400.0
2013-02-19 15:50:00,62.03,62.05,62.01,62.01,24200.0,50.1829,50.199,50.1667,50.1667,24200.0
2013-02-19 15:55:00,62.03,62.04,61.97,62.02,49000.0,50.1829,50.1909,50.1343,50.1748,49000.0
2013-02-20 09:30:00,61.98,61.99,61.81,61.81,30500.0,50.1424,50.1505,50.0049,50.0049,30500.0
2013-02-20 09:35:00,61.81,61.81,61.53,61.61,28300.0,50.0049,50.0049,49.7784,49.8431,28300.0
2013-02-20 09:40:00,61.62,61.64,61.54,61.63,26500.0,49.8512,49.8673,49.7864,49.8593,26500.0
2013-02-20 09:45:00,61.64,61.73,61.55,61.6,30100.0,49.8673,49.9402,49.7945,49.835,30100.0
2013-02-20 09:50:00,61.6,61.63,61.45,61.48,16000.0,49.835,49.8593,49.7136,49.7379,16000.0
2013-02-20 09:55:00,61.47,61.48,61.25,61.37,33700.0,49.7298,49.7379,49.5518,49.6489,33700.0
2013-02-20 10:00:00,61.38,61.46,61.38,61.45,19900.0,49.657,49.7217,49.657,49.7136,19900.0
2013-02-20 10:05:00,61.45,61.53,61.44,61.53,10500.0,49.7136,49.7784,49.7055,49.7784,10500.0
2013-02-20 10:10:00,61.53,61.56,61.49,61.55,13600.0,49.7784,49.8026,49.746,49.7945,13600.0
2013-02-20 10:15:00,61.56,61.59,61.54,61.56,11600.0,49.8026,49.8269,49.7864,49.8026,11600.0
2013-02-20 10:20:00,61.58,61.58,61.38,61.38,24800.0,49.8188,49.8188,49.657,49.657,24800.0
2013-02-20 10:25:00,61.37,61.44,61.35,61.4,11500.0,49.6489,49.7055,49.6327,49.6732,11500.0
2013-02-20 10:30:00,61.4,61.45,61.33,61.38,18400.0,49.6732,49.7136,49.6166,49.657,18400.0
2013-02-20 10:35:00,61.38,61.44,61.35,61.35,9400.0,49.657,49.7055,49.6327,49.6327,9400.0
2013-02-20 10:40:00,61.36,61.41,61.36,61.38,7500.0,49.6408,49.6813,49.6408,49.657,7500.0
2013-02-20 10:45:00,61.36,61.37,61.32,61.35,11500.0,49.6408,49.6489,49.6085,49.6327,11500.0
2013-02-20 10:50:00,61.35,61.42,61.35,61.39,20000.0,49.6327,49.6894,49.6327,49.6651,20000.0
2013-02-20 10:55:00,61.39,61.43,61.38,61.4,20700.0,49.6651,49.6975,49.657,49.6732,20700.0
2013-02-20 11:00:00,61.39,61.59,61.38,61.56,97000.0,49.6651,49.8269,49.657,49.8026,97000.0
2013-02-20 11:05:00,61.58,61.61,61.51,61.59,22800.0,49.8188,49.8431,49.7622,49.8269,22800.0
2013-02-20 11:10:00,61.59,61.6,61.54,61.58,21500.0,49.8269,49.835,49.7864,49.8188,21500.0
2013-02-20 11:15:00,61.57,61.67,61.57,61.65,16300.0,49.8107,49.8916,49.8107,49.8754,16300.0
2013-02-20 11:20:00,61.66,61.78,61.66,61.77,26800.0,49.8835,49.9806,49.8835,49.9725,26800.0
2013-02-20 11:25:00,61.77,61.78,61.76,61.77,7600.0,49.9725,49.9806,49.9644,49.9725,7600.0
2013-02-20 11:30:00,61.78,61.79,61.71,61.72,10200.0,49.9806,49.9887,49.924,49.9321,10200.0
2013-02-20 11:35:00,61.71,61.72,61.62,61.65,11400.0,49.924,49.9321,49.8512,49.8754,11400.0
2013-02-20 11:40:00,61.66,61.69,61.59,61.61,11400.0,49.8835,49.9078,49.8269,49.8431,11400.0
2013-02-20 11:45:00,61.62,61.71,61.62,61.67,8000.0,49.8512,49.924,49.8512,49.8916,8000.0
2013-02-20 11:50:00,61.66,61.68,61.66,61.66,4600.0,49.8835,49.8997,49.8835,49.8835,4600.0
2013-02-20 11:55:00,61.67,61.7,61.65,61.7,4800.0,49.8916,49.9159,49.8754,49.9159,4800.0
2013-02-20 12:00:00,61.7,61.71,61.69,61.71,7300.0,49.9159,49.924,49.9078,49.924,7300.0
2013-02-20 12:05:00,61.71,61.84,61.71,61.83,11500.0,49.924,50.0291,49.924,50.0211,11500.0
2013-02-20 12:10:00,61.84,61.88,61.84,61.87,9500.0,50.0291,50.0615,50.0291,50.0534,9500.0
2013-02-20 12:15:00,61.88,61.92,61.88,61.92,7000.0,50.0615,50.0939,50.0615,50.0939,7000.0
2013-02-20 12:20:00,61.92,61.94,61.9,61.9,9500.0,50.0939,50.11,50.0777,50.0777,9500.0
2013-02-20 12:25:00,61.89,61.9,61.87,61.87,4500.0,50.0696,50.0777,50.0534,50.0534,4500.0
2013-02-20 12:30:00,61.86,61.87,61.81,61.82,8600.0,50.0453,50.0534,50.0049,50.013,8600.0
2013-02-20 12:35:00,61.82,61.84,61.8,61.84,14500.0,50.013,50.0291,49.9968,50.0291,14500.0
2013-02-20 12:40:00,61.84,61.84,61.77,61.79,7600.0,50.0291,50.0291,49.9725,49.9887,7600.0
2013-02-20 12:45:00,61.78,61.82,61.77,61.82,6100.0,49.9806,50.013,49.9725,50.013,6100.0
2013-02-20 12:50:00,61.81,61.82,61.76,61.79,8700.0,50.0049,50.013,49.9644,49.9887,8700.0
2013-02-20 12:55:00,61.79,61.82,61.79,61.82,4400.0,49.9887,50.013,49.9887,50.013,4400.0
2013-02-20 13:00:00,61.82,61.82,61.74,61.75,7900.0,50.013,50.013,49.9482,49.9563,7900.0
2013-02-20 13:05:00,61.76,61.78,61.76,61.78,8100.0,49.9644,49.9806,49.9644,49.9806,8100.0
2013-02-20 13:10:00,61.77,61.77,61.75,61.76,7600.0,49.9725,49.9725,49.9563,49.9644,7600.0
2013-02-20 13:15:00,61.76,61.81,61.76,61.8,9300.0,49.9644,50.0049,49.9644,49.9968,9300.0
2013-02-20 13:20:00,61.8,61.85,61.8,61.84,6900.0,49.9968,50.0372,49.9968,50.0291,6900.0
2013-02-20 13:25:00,61.84,61.86,61.84,61.86,5500.0,50.0291,50.0453,50.0291,50.0453,5500.0
2013-02-20 13:30:00,61.85,61.85,61.8,61.8,4700.0,50.0372,50.0372,49.9968,49.9968,4700.0
2013-02-20 13:35:00,61.8,61.81,61.77,61.79,8700.0,49.9968,50.0049,49.9725,49.9887,8700.0
2013-02-20 13:40:00,61.79,61.82,61.75,61.81,16100.0,49.9887,50.013,49.9563,50.0049,16100.0
2013-02-20 13:45:00,61.81,61.81,61.79,61.81,8300.0,50.0049,50.0049,49.9887,50.0049,8300.0
2013-02-20 13:50:00,61.82,61.83,61.8,61.82,6900.0,50.013,50.0211,49.9968,50.013,6900.0
2013-02-20 13:55:00,61.82,61.83,61.8,61.82,4200.0,50.013,50.0211,49.9968,50.013,4200.0
2013-02-20 14:00:00,61.83,61.88,61.75,61.86,19800.0,50.0211,50.0615,49.9563,50.0453,19800.0
2013-02-20 14:05:00,61.86,61.89,61.84,61.87,12800.0,50.0453,50.0696,50.0291,50.0534,12800.0
2013-02-20 14:10:00,61.87,61.88,61.76,61.8,11600.0,50.0534,50.0615,49.9644,49.9968,11600.0
2013-02-20 14:15:00,61.78,61.81,61.77,61.8,16900.0,49.9806,50.0049,49.9725,49.9968,16900.0
2013-02-20 14:20:00,61.79,61.8,61.73,61.74,8100.0,49.9887,49.9968,49.9402,49.9482,8100.0
2013-02-20 14:25:00,61.74,61.78,61.74,61.76,7000.0,49.9482,49.9806,49.9482,49.9644,7000.0
2013-02-20 14:30:00,61.78,61.78,61.7,61.7,7800.0,49.9806,49.9806,49.9159,49.9159,7800.0
2013-02-20 14:35:00,61.69,61.74,61.69,61.74,10200.0,49.9078,49.9482,49.9078,49.9482,10200.0
2013-02-20 14:40:00,61.73,61.73,61.67,61.68,9200.0,49.9402,49.9402,49.8916,49.8997,9200.0
2013-02-20 14:45:00,61.67,61.7,61.53,61.56,18000.0,49.8916,49.9159,49.7784,49.8026,18000.0
2013-02-20 14:50:00,61.56,61.61,61.47,61.47,10800.0,49.8026,49.8431,49.7298,49.7298,10800.0
2013-02-20 14:55:00,61.48,61.55,61.48,61.55,10200.0,49.7379,49.7945,49.7379,49.7945,10200.0
2013-02-20 15:00:00,61.54,61.54,61.4,61.4,15600.0,49.7864,49.7864,49.6732,49.6732,15600.0
2013-02-20 15:05:00,61.4,61.47,61.39,61.44,15700.0,49.6732,49.7298,49.6651,49.7055,15700.0
2013-02-20 15:10:00,61.44,61.45,61.43,61.43,24300.0,49.7055,49.7136,49.6975,49.6975,24300.0
2013-02-20 15:15:00,61.43,61.44,61.37,61.41,17600.0,49.6975,49.7055,49.6489,49.6813,17600.0
2013-02-20 15:20:00,61.4,61.41,61.35,61.35,25300.0,49.6732,49.6813,49.6327,49.6327,25300.0
2013-02-20 15:25:00,61.35,61.35,61.27,61.29,40500.0,49.6327,49.6327,49.568,49.5842,40500.0
2013-02-20 15:30:00,61.29,61.31,61.25,61.28,35600.0,49.5842,49.6004,49.5518,49.5761,35600.0
2013-02-20 15:35:00,61.29,61.33,61.27,61.28,37400.0,49.5842,49.6166,49.568,49.5761,37400.0
2013-02-20 15:40:00,61.28,61.33,61.27,61.29,36500.0,49.5761,49.6166,49.568,49.5842,36500.0
2013-02-20 15:45:00,61.3,61.39,61.3,61.33,43100.0,49.5923,49.6651,49.5923,49.6166,43100.0
2013-02-20 15:50:00,61.34,61.34,61.25,61.29,33100.0,49.6246,49.6246,49.5518,49.5842,33100.0
2013-02-20 15:55:00,61.29,61.31,61.25,61.26,52700.0,49.5842,49.6004,49.5518,49.5599,52700.0
2013-02-21 09:30:00,61.22,61.22,61.09,61.12,37200.0,49.5276,49.5276,49.4224,49.4467,37200.0
2013-02-21 09:35:00,61.13,61.13,60.9,60.94,19700.0,49.4548,49.4548,49.2687,49.301,19700.0
2013-02-21 09:40:00,60.96,61.1,60.96,61.0,17700.0,49.3172,49.4305,49.3172,49.3496,17700.0
2013-02-21 09:45:00,61.0,61.0,60.67,60.7,23200.0,49.3496,49.3496,49.0826,49.1069,23200.0
2013-02-21 09:50:00,60.73,60.73,60.56,60.62,19100.0,49.1311,49.1311,48.9936,49.0422,19100.0
2013-02-21 09:55:00,60.62,60.73,60.6,60.7,19400.0,49.0422,49.1311,49.026,49.1069,19400.0
2013-02-21 10:00:00,60.69,60.69,60.52,60.63,16900.0,49.0988,49.0988,48.9613,49.0502,16900.0
2013-02-21 10:05:00,60.64,60.73,60.61,60.69,27600.0,49.0583,49.1311,49.0341,49.0988,27600.0
2013-02-21 10:10:00,60.7,60.85,60.68,60.83,14000.0,49.1069,49.2282,49.0907,49.212,14000.0
2013-02-21 10:15:00,60.82,60.82,60.75,60.76,14800.0,49.204,49.204,49.1473,49.1554,14800.0
2013-02-21 10:20:00,60.76,60.88,60.74,60.8,34000.0,49.1554,49.2525,49.1392,49.1878,34000.0
2013-02-21 10:25:00,60.81,60.84,60.76,60.83,26100.0,49.1959,49.2201,49.1554,49.212,26100.0
2013-02-21 10:30:00,60.83,60.86,60.8,60.82,14700.0,49.212,49.2363,49.1878,49.204,14700.0
2013-02-21 10:35:00,60.83,60.84,60.77,60.78,12000.0,49.212,49.2201,49.1635,49.1716,12000.0
2013-02-21 10:40:00,60.77,60.92,60.77,60.92,21600.0,49.1635,49.2849,49.1635,49.2849,21600.0
2013-02-21 10:45:00,60.91,60.99,60.91,60.96,11600.0,49.2768,49.3415,49.2768,49.3172,11600.0
2013-02-21 10:50:00,60.96,60.96,60.88,60.92,17700.0,49.3172,49.3172,49.2525,49.2849,17700.0
2013-02-21 10:55:00,60.9,61.0,60.88,61.0,14300.0,49.2687,49.3496,49.2525,49.3496,14300.0
2013-02-21 11:00:00,61.0,61.03,60.94,60.97,15300.0,49.3496,49.3739,49.301,49.3253,15300.0
2013-02-21 11:05:00,60.97,61.04,60.97,61.0,8700.0,49.3253,49.3819,49.3253,49.3496,8700.0
2013-02-21 11:10:00,61.0,61.01,60.91,60.92,12200.0,49.3496,49.3577,49.2768,49.2849,12200.0
2013-02-21 11:15:00,60.92,60.93,60.9,60.93,9800.0,49.2849,49.2929,49.2687,49.2929,9800.0
2013-02-21 11:20:00,60.93,61.08,60.92,61.07,29700.0,49.2929,49.4143,49.2849,49.4062,29700.0
2013-02-21 11:25:00,61.07,61.07,60.99,61.03,12800.0,49.4062,49.4062,49.3415,49.3739,12800.0
2013-02-21 11:30:00,61.03,61.03,60.98,61.03,29800.0,49.3739,49.3739,49.3334,49.3739,29800.0
2013-02-21 11:35:00,61.03,61.11,61.03,61.1,8500.0,49.3739,49.4386,49.3739,49.4305,8500.0
2013-02-21 11:40:00,61.11,61.18,61.11,61.16,8800.0,49.4386,49.4952,49.4386,49.479,8800.0
2013-02-21 11:45:00,61.16,61.16,61.12,61.13,8400.0,49.479,49.479,49.4467,49.4548,8400.0
2013-02-21 11:50:00,61.13,61.19,61.13,61.19,11400.0,49.4548,49.5033,49.4548,49.5033,11400.0
2013-02-21 11:55:00,61.19,61.19,61.11,61.12,7400.0,49.5033,49.5033,49.4386,49.4467,7400.0
2013-02-21 12:00:00,61.12,61.13,61.0,61.0,10000.0,49.4467,49.4548,49.3496,49.3496,10000.0
2013-02-21 12:05:00,61.0,61.02,60.98,61.02,8900.0,49.3496,49.3658,49.3334,49.3658,8900.0
2013-02-21 12:10:00,61.01,61.06,60.96,61.04,22000.0,49.3577,49.3981,49.3172,49.3819,22000.0
2013-02-21 12:15:00,61.04,61.05,60.95,60.97,17600.0,49.3819,49.39,49.3091,49.3253,17600.0
2013-02-21 12:20:00,60.99,61.01,60.91,60.91,8700.0,49.3415,49.3577,49.2768,49.2768,8700.0
2013-02-21 12:25:00,60.92,60.95,60.91,60.94,11600.0,49.2849,49.3091,49.2768,49.301,11600.0
2013-02-21 12:30:00,60.95,60.98,60.91,60.94,8700.0,49.3091,49.3334,49.2768,49.301,8700.0
2013-02-21 12:35:00,60.94,60.97,60.92,60.95,9200.0,49.301,49.3253,49.2849,49.3091,9200.0
2013-02-21 12:40:00,60.95,60.96,60.9,60.9,5700.0,49.3091,49.3172,49.2687,49.2687,5700.0
2013-02-21 12:45:00,60.9,60.95,60.88,60.95,11800.0,49.2687,49.3091,49.2525,49.3091,11800.0
2013-02-21 12:50:00,60.97,61.0,60.93,60.98,9900.0,49.3253,49.3496,49.2929,49.3334,9900.0
2013-02-21 12:55:00,60.98,61.04,60.97,61.04,6700.0,49.3334,49.3819,49.3253,49.3819,6700.0
2013-02-21 13:00:00,61.04,61.11,61.04,61.11,8200.0,49.3819,49.4386,49.3819,49.4386,8200.0
2013-02-21 13:05:00,61.12,61.12,61.09,61.11,8000.0,49.4467,49.4467,49.4224,49.4386,8000.0
2013-02-21 13:10:00,61.1,61.12,61.05,61.05,6100.0,49.4305,49.4467,49.39,49.39,6100.0
2013-02-21 13:15:00,61.05,61.07,61.01,61.01,9900.0,49.39,49.4062,49.3577,49.3577,9900.0
2013-02-21 13:20:00,61.01,61.04,61.0,61.02,7300.0,49.3577,49.3819,49.3496,49.3658,7300.0
2013-02-21 13:25:00,61.02,61.02,60.97,60.97,18900.0,49.3658,49.3658,49.3253,49.3253,18900.0
2013-02-21 13:30:00,60.98,61.01,60.97,60.99,20900.0,49.3334,49.3577,49.3253,49.3415,20900.0
2013-02-21 13:35:00,61.01,61.01,60.99,61.01,10700.0,49.3577,49.3577,49.3415,49.3577,10700.0
2013-02-21 13:40:00,61.0,61.0,60.91,60.92,14400.0,49.3496,49.3496,49.2768,49.2849,14400.0
2013-02-21 13:45:00,60.92,60.94,60.9,60.9,7500.0,49.2849,49.301,49.2687,49.2687,7500.0
2013-02-21 13:50:00,60.89,60.89,60.81,60.82,19600.0,49.2606,49.2606,49.1959,49.204,19600.0
2013-02-21 13:55:00,60.82,60.93,60.82,60.92,13200.0,49.204,49.2929,49.204,49.2849,13200.0
2013-02-21 14:00:00,60.93,60.97,60.92,60.94,15600.0,49.2929,49.3253,49.2849,49.301,15600.0
2013-02-21 14:05:00,60.93,60.94,60.86,60.86,11500.0,49.2929,49.301,49.2363,49.2363,11500.0
2013-02-21 14:10:00,60.86,60.86,60.78,60.85,21000.0,49.2363,49.2363,49.1716,49.2282,21000.0
2013-02-21 14:15:00,60.86,60.87,60.81,60.81,11800.0,49.2363,49.2444,49.1959,49.1959,11800.0
2013-02-21 14:20:00,60.82,60.82,60.8,60.8,4500.0,49.204,49.204,49.1878,49.1878,4500.0
2013-02-21 14:25:00,60.79,60.83,60.77,60.83,10000.0,49.1797,49.212,49.1635,49.212,10000.0
2013-02-21 14:30:00,60.84,60.87,60.84,60.87,5400.0,49.2201,49.2444,49.2201,49.2444,5400.0
2013-02-21 14:35:00,60.86,60.87,60.85,60.86,16700.0,49.2363,49.2444,49.2282,49.2363,16700.0
2013-02-21 14:40:00,60.86,60.88,60.82,60.86,8200.0,49.2363,49.2525,49.204,49.2363,8200.0
2013-02-21 14:45:00,60.87,60.88,60.83,60.83,9000.0,49.2444,49.2525,49.212,49.212,9000.0
2013-02-21 14:50:00,60.83,60.83,60.71,60.74,25700.0,49.212,49.212,49.115,49.1392,25700.0
2013-02-21 14:55:00,60.75,60.95,60.74,60.95,10600.0,49.1473,49.3091,49.1392,49.3091,10600.0
2013-02-21 15:00:00,60.96,61.03,60.96,61.03,18800.0,49.3172,49.3739,49.3172,49.3739,18800.0
2013-02-21 15:05:00,61.03,61.15,61.02,61.08,15600.0,49.3739,49.4709,49.3658,49.4143,15600.0
2013-02-21 15:10:00,61.06,61.13,61.06,61.12,18100.0,49.3981,49.4548,49.3981,49.4467,18100.0
2013-02-21 15:15:00,61.13,61.13,61.1,61.1,17700.0,49.4548,49.4548,49.4305,49.4305,17700.0
2013-02-21 15:20:00,61.09,61.1,61.05,61.08,18100.0,49.4224,49.4305,49.39,49.4143,18100.0
2013-02-21 15:25:00,61.08,61.16,61.06,61.12,25400.0,49.4143,49.479,49.3981,49.4467,25400.0
2013-02-21 15:30:00,61.1,61.12,61.02,61.04,21500.0,49.4305,49.4467,49.3658,49.3819,21500.0
2013-02-21 15:35:00,61.03,61.08,61.03,61.07,24600.0,49.3739,49.4143,49.3739,49.4062,24600.0
2013-02-21 15:40:00,61.07,61.08,60.96,60.98,28000.0,49.4062,49.4143,49.3172,49.3334,28000.0
2013-02-21 15:45:00,60.97,60.99,60.93,60.96,24300.0,49.3253,49.3415,49.2929,49.3172,24300.0
2013-02-21 15:50:00,60.96,60.99,60.91,60.92,36400.0,49.3172,49.3415,49.2768,49.2849,36400.0
2013-02-21 15:55:00,60.92,60.93,60.87,60.89,57500.0,49.2849,49.2929,49.2444,49.2606,57500.0
2013-02-22 09:30:00,61.17,61.63,61.03,61.58,111300.0,49.4871,49.8593,49.3739,49.8188,111300.0
2013-02-22 09:35:00,61.59,61.74,61.54,61.55,19100.0,49.8269,49.9482,49.7864,49.7945,19100.0
2013-02-22 09:40:00,61.56,61.56,61.41,61.43,11000.0,49.8026,49.8026,49.6813,49.6975,11000.0
2013-02-22 09:45:00,61.42,61.51,61.36,61.5,14100.0,49.6894,49.7622,49.6408,49.7541,14100.0
2013-02-22 09:50:00,61.5,61.52,61.27,61.34,11200.0,49.7541,49.7703,49.568,49.6246,11200.0
2013-02-22 09:55:00,61.35,61.52,61.34,61.51,8900.0,49.6327,49.7703,49.6246,49.7622,8900.0
2013-02-22 10:00:00,61.52,61.52,61.47,61.47,8700.0,49.7703,49.7703,49.7298,49.7298,8700.0
2013-02-22 10:05:00,61.46,61.52,61.46,61.51,19800.0,49.7217,49.7703,49.7217,49.7622,19800.0
2013-02-22 10:10:00,61.49,61.54,61.48,61.51,14500.0,49.746,49.7864,49.7379,49.7622,14500.0
2013-02-22 10:15:00,61.5,61.57,61.48,61.57,19500.0,49.7541,49.8107,49.7379,49.8107,19500.0
2013-02-22 10:20:00,61.57,61.65,61.57,61.64,14100.0,49.8107,49.8754,49.8107,49.8673,14100.0
2013-02-22 10:25:00,61.63,61.65,61.61,61.63,13600.0,49.8593,49.8754,49.8431,49.8593,13600.0
2013-02-22 10:30:00,61.62,61.64,61.52,61.53,17700.0,49.8512,49.8673,49.7703,49.7784,17700.0
2013-02-22 10:35:00,61.54,61.61,61.53,61.56,16900.0,49.7864,49.8431,49.7784,49.8026,16900.0
2013-02-22 10:40:00,61.56,61.63,61.55,61.63,13700.0,49.8026,49.8593,49.7945,49.8593,13700.0
2013-02-22 10:45:00,61.63,61.63,61.58,61.59,29700.0,49.8593,49.8593,49.8188,49.8269,29700.0
2013-02-22 10:50:00,61.59,61.6,61.57,61.59,17500.0,49.8269,49.835,49.8107,49.8269,17500.0
2013-02-22 10:55:00,61.59,61.61,61.44,61.44,24700.0,49.8269,49.8431,49.7055,49.7055,24700.0
2013-02-22 11:00:00,61.43,61.47,61.4,61.47,21100.0,49.6975,49.7298,49.6732,49.7298,21100.0
2013-02-22 11:05:00,61.47,61.52,61.47,61.52,12400.0,49.7298,49.7703,49.7298,49.7703,12400.0
2013-02-22 11:10:00,61.55,61.56,61.43,61.52,35900.0,49.7945,49.8026,49.6975,49.7703,35900.0
2013-02-22 11:15:00,61.52,61.57,61.52,61.54,24800.0,49.7703,49.8107,49.7703,49.7864,24800.0
2013-02-22 11:20:00,61.54,61.58,61.5,61.5,26400.0,49.7864,49.8188,49.7541,49.7541,26400.0
2013-02-22 11:25:00,61.51,61.54,61.49,61.53,17300.0,49.7622,49.7864,49.746,49.7784,17300.0
2013-02-22 11:30:00,61.54,61.55,61.53,61.55,12500.0,49.7864,49.7945,49.7784,49.7945,12500.0
2013-02-22 11:35:00,61.55,61.57,61.54,61.56,14000.0,49.7945,49.8107,49.7864,49.8026,14000.0
2013-02-22 11:40:00,61.58,61.58,61.52,61.53,8600.0,49.8188,49.8188,49.7703,49.7784,8600.0
2013-02-22 11:45:00,61.54,61.58,61.54,61.55,12500.0,49.7864,49.8188,49.7864,49.7945,12500.0
2013-02-22 11:50:00,61.55,61.59,61.55,61.58,9100.0,49.7945,49.8269,49.7945,49.8188,9100.0
2013-02-22 11:55:00,61.57,61.59,61.56,61.57,6500.0,49.8107,49.8269,49.8026,49.8107,6500.0
2013-02-22 12:00:00,61.56,61.63,61.56,61.62,6400.0,49.8026,49.8593,49.8026,49.8512,6400.0
2013-02-22 12:05:00,61.62,61.66,61.59,61.65,10400.0,49.8512,49.8835,49.8269,49.8754,10400.0
2013-02-22 12:10:00,61.65,61.67,61.63,61.67,7300.0,49.8754,49.8916,49.8593,49.8916,7300.0
2013-02-22 12:15:00,61.68,61.72,61.68,61.72,10900.0,49.8997,49.9321,49.8997,49.9321,10900.0
2013-02-22 12:20:00,61.72,61.75,61.72,61.75,6200.0,49.9321,49.9563,49.9321,49.9563,6200.0
2013-02-22 12:25:00,61.74,61.78,61.71,61.71,10100.0,49.9482,49.9806,49.924,49.924,10100.0
2013-02-22 12:30:00,61.72,61.75,61.72,61.74,3900.0,49.9321,49.9563,49.9321,49.9482,3900.0
2013-02-22 12:35:00,61.75,61.75,61.72,61.74,10100.0,49.9563,49.9563,49.9321,49.9482,10100.0
2013-02-22 12:40:00,61.74,61.8,61.74,61.8,8600.0,49.9482,49.9968,49.9482,49.9968,8600.0
2013-02-22 12:45:00,61.8,61.84,61.79,61.84,9800.0,49.9968,50.0291,49.9887,50.0291,9800.0
2013-02-22 12:50:00,61.85,61.87,61.83,61.84,6000.0,50.0372,50.0534,50.0211,50.0291,6000.0
2013-02-22 12:55:00,61.84,61.91,61.84,61.88,8400.0,50.0291,50.0858,50.0291,50.0615,8400.0
2013-02-22 13:00:00,61.89,61.91,61.86,61.86,10500.0,50.0696,50.0858,50.0453,50.0453,10500.0
2013-02-22 13:05:00,61.87,61.87,61.84,61.85,3800.0,50.0534,50.0534,50.0291,50.0372,3800.0
2013-02-22 13:10:00,61.85,61.88,61.85,61.86,8700.0,50.0372,50.0615,50.0372,50.0453,8700.0
2013-02-22 13:15:00,61.86,61.92,61.85,61.92,7000.0,50.0453,50.0939,50.0372,50.0939,7000.0
2013-02-22 13:20:00,61.92,61.92,61.88,61.88,8800.0,50.0939,50.0939,50.0615,50.0615,8800.0
2013-02-22 13:25:00,61.86,61.86,61.82,61.84,9500.0,50.0453,50.0453,50.013,50.0291,9500.0
2013-02-22 13:30:00,61.83,61.85,61.83,61.84,8000.0,50.0211,50.0372,50.0211,50.0291,8000.0
2013-02-22 13:35:00,61.84,61.91,61.84,61.91,7700.0,50.0291,50.0858,50.0291,50.0858,7700.0
2013-02-22 13:40:00,61.91,61.94,61.9,61.92,7700.0,50.0858,50.11,50.0777,50.0939,7700.0
2013-02-22 13:45:00,61.93,61.95,61.92,61.94,5200.0,50.102,50.1181,50.0939,50.11,5200.0
2013-02-22 13:50:00,61.94,61.95,61.9,61.91,8700.0,50.11,50.1181,50.0777,50.0858,8700.0
2013-02-22 13:55:00,61.9,61.91,61.86,61.88,12100.0,50.0777,50.0858,50.0453,50.0615,12100.0
2013-02-22 14:00:00,61.88,61.88,61.78,61.8,10500.0,50.0615,50.0615,49.9806,49.9968,10500.0
2013-02-22 14:05:00,61.81,61.82,61.75,61.75,10000.0,50.0049,50.013,49.9563,49.9563,10000.0
2013-02-22 14:10:00,61.76,61.82,61.76,61.82,5000.0,49.9644,50.013,49.9644,50.013,5000.0
2013-02-22 14:15:00,61.82,61.86,61.8,61.84,19800.0,50.013,50.0453,49.9968,50.0291,19800.0
2013-02-22 14:20:00,61.84,61.85,61.78,61.79,7100.0,50.0291,50.0372,49.9806,49.9887,7100.0
2013-02-22 14:25:00,61.78,61.81,61.78,61.79,29000.0,49.9806,50.0049,49.9806,49.9887,29000.0
2013-02-22 14:30:00,61.8,61.82,61.79,61.82,7900.0,49.9968,50.013,49.9887,50.013,7900.0
2013-02-22 14:35:00,61.82,61.82,61.8,61.8,7100.0,50.013,50.013,49.9968,49.9968,7100.0
2013-02-22 14:40:00,61.8,61.8,61.78,61.78,7100.0,49.9968,49.9968,49.9806,49.9806,7100.0
2013-02-22 14:45:00,61.78,61.78,61.7,61.7,6500.0,49.9806,49.9806,49.9159,49.9159,6500.0
2013-02-22 14:50:00,61.71,61.8,61.7,61.79,11600.0,49.924,49.9968,49.9159,49.9887,11600.0
2013-02-22 14:55:00,61.78,61.78,61.73,61.75,10500.0,49.9806,49.9806,49.9402,49.9563,10500.0
2013-02-22 15:00:00,61.74,61.75,61.74,61.75,6400.0,49.9482,49.9563,49.9482,49.9563,6400.0
2013-02-22 15:05:00,61.75,61.75,61.73,61.74,19100.0,49.9563,49.9563,49.9402,49.9482,19100.0
2013-02-22 15:10:00,61.74,61.76,61.73,61.74,12300.0,49.9482,49.9644,49.9402,49.9482,12300.0
2013-02-22 15:15:00,61.73,61.79,61.73,61.79,14200.0,49.9402,49.9887,49.9402,49.9887,14200.0
2013-02-22 15:20:00,61.78,61.79,61.73,61.74,14400.0,49.9806,49.9887,49.9402,49.9482,14400.0
2013-02-22 15:25:00,61.74,61.77,61.73,61.76,12000.0,49.9482,49.9725,49.9402,49.9644,12000.0
2013-02-22 15:30:00,61.77,61.79,61.76,61.78,19000.0,49.9725,49.9887,49.9644,49.9806,19000.0
2013-02-22 15:35:00,61.78,61.82,61.78,61.82,18100.0,49.9806,50.013,49.9806,50.013,18100.0
2013-02-22 15:40:00,61.82,61.84,61.81,61.84,13700.0,50.013,50.0291,50.0049,50.0291,13700.0
2013-02-22 15:45:00,61.83,61.84,61.8,61.81,14900.0,50.0211,50.0291,49.9968,50.0049,14900.0
2013-02-22 15:50:00,61.81,61.83,61.77,61.78,49800.0,50.0049,50.0211,49.9725,49.9806,49800.0
2013-02-22 15:55:00,61.78,61.9,61.77,61.89,56800.0,49.9806,50.0777,49.9725,50.0696,56800.0
2013-02-25 09:30:00,62.0,62.08,61.79,61.95,54900.0,50.1586,50.2233,49.9887,50.1181,54900.0
2013-02-25 09:35:00,61.95,61.99,61.77,61.8,41000.0,50.1181,50.1505,49.9725,49.9968,41000.0
2013-02-25 09:40:00,61.85,61.87,61.81,61.87,84000.0,50.0372,50.0534,50.0049,50.0534,84000.0
2013-02-25 09:45:00,61.88,61.88,61.84,61.86,17800.0,50.0615,50.0615,50.0291,50.0453,17800.0
2013-02-25 09:50:00,61.87,61.9,61.84,61.87,31400.0,50.0534,50.0777,50.0291,50.0534,31400.0
2013-02-25 09:55:00,61.88,61.91,61.83,61.84,24700.0,50.0615,50.0858,50.0211,50.0291,24700.0
2013-02-25 10:00:00,61.85,61.88,61.82,61.83,29200.0,50.0372,50.0615,50.013,50.0211,29200.0
2013-02-25 10:05:00,61.83,61.86,61.8,61.81,17500.0,50.0211,50.0453,49.9968,50.0049,17500.0
2013-02-25 10:10:00,61.82,61.87,61.76,61.76,40500.0,50.013,50.0534,49.9644,49.9644,40500.0
2013-02-25 10:15:00,61.76,61.8,61.74,61.75,13500.0,49.9644,49.9968,49.9482,49.9563,13500.0
2013-02-25 10:20:00,61.75,61.75,61.63,61.64,11200.0,49.9563,49.9563,49.8593,49.8673,11200.0
2013-02-25 10:25:00,61.65,61.67,61.6,61.65,21000.0,49.8754,49.8916,49.835,49.8754,21000.0
2013-02-25 10:30:00,61.63,61.68,61.57,61.67,21100.0,49.8593,49.8997,49.8107,49.8916,21100.0
2013-02-25 10:35:00,61.67,61.68,61.54,61.55,41200.0,49.8916,49.8997,49.7864,49.7945,41200.0
2013-02-25 10:40:00,61.55,61.58,61.47,61.51,28300.0,49.7945,49.8188,49.7298,49.7622,28300.0
2013-02-25 10:45:00,61.53,61.56,61.45,61.48,16500.0,49.7784,49.8026,49.7136,49.7379,16500.0
2013-02-25 10:50:00,61.47,61.52,61.35,61.4,11000.0,49.7298,49.7703,49.6327,49.6732,11000.0
2013-02-25 10:55:00,61.41,61.48,61.39,61.45,20200.0,49.6813,49.7379,49.6651,49.7136,20200.0
2013-02-25 11:00:00,61.41,61.46,61.36,61.45,33200.0,49.6813,49.7217,49.6408,49.7136,33200.0
2013-02-25 11:05:00,61.44,61.57,61.39,61.56,21400.0,49.7055,49.8107,49.6651,49.8026,21400.0
2013-02-25 11:10:00,61.57,61.57,61.52,61.55,11300.0,49.8107,49.8107,49.7703,49.7945,11300.0
2013-02-25 11:15:00,61.52,61.62,61.52,61.6,18200.0,49.7703,49.8512,49.7703,49.835,18200.0
2013-02-25 11:20:00,61.58,61.66,61.56,61.66,6300.0,49.8188,49.8835,49.8026,49.8835,6300.0
2013-02-25 11:25:00,61.69,61.7,61.58,61.62,10600.0,49.9078,49.9159,49.8188,49.8512,10600.0
2013-02-25 11:30:00,61.61,61.64,61.56,61.57,14600.0,49.8431,49.8673,49.8026,49.8107,14600.0
2013-02-25 11:35:00,61.55,61.55,61.44,61.49,13900.0,49.7945,49.7945,49.7055,49.746,13900.0
2013-02-25 11:40:00,61.49,61.53,61.46,61.49,14600.0,49.746,49.7784,49.7217,49.746,14600.0
2013-02-25 11:45:00,61.5,61.51,61.44,61.45,9500.0,49.7541,49.7622,49.7055,49.7136,9500.0
2013-02-25 11:50:00,61.45,61.45,61.35,61.39,7000.0,49.7136,49.7136,49.6327,49.6651,7000.0
2013-02-25 11:55:00,61.38,61.4,61.3,61.37,13100.0,49.657,49.6732,49.5923,49.6489,13100.0
2013-02-25 12:00:00,61.37,61.42,61.31,61.41,31900.0,49.6489,49.6894,49.6004,49.6813,31900.0
2013-02-25 12:05:00,61.41,61.49,61.41,61.48,10700.0,49.6813,49.746,49.6813,49.7379,10700.0
2013-02-25 12:10:00,61.48,61.5,61.47,61.5,6800.0,49.7379,49.7541,49.7298,49.7541,6800.0
2013-02-25 12:15:00,61.48,61.5,61.45,61.48,18100.0,49.7379,49.7541,49.7136,49.7379,18100.0
2013-02-25 12:20:00,61.46,61.51,61.46,61.49,9600.0,49.7217,49.7622,49.7217,49.746,9600.0
2013-02-25 12:25:00,61.48,61.5,61.46,61.47,20300.0,49.7379,49.7541,49.7217,49.7298,20300.0
2013-02-25 12:30:00,61.45,61.48,61.42,61.46,18100.0,49.7136,49.7379,49.6894,49.7217,18100.0
2013-02-25 12:35:00,61.47,61.49,61.42,61.45,15600.0,49.7298,49.746,49.6894,49.7136,15600.0
2013-02-25 12:40:00,61.46,61.48,61.43,61.44,4900.0,49.7217,49.7379,49.6975,49.7055,4900.0
2013-02-25 12:45:00,61.44,61.51,61.44,61.5,29200.0,49.7055,49.7622,49.7055,49.7541,29200.0
2013-02-25 12:50:00,61.49,61.51,61.47,61.48,10000.0,49.746,49.7622,49.7298,49.7379,10000.0
2013-02-25 12:55:00,61.47,61.5,61.46,61.49,15200.0,49.7298,49.7541,49.7217,49.746,15200.0
2013-02-25 13:00:00,61.5,61.5,61.4,61.4,17700.0,49.7541,49.7541,49.6732,49.6732,17700.0
2013-02-25 13:05:00,61.4,61.42,61.35,61.42,5700.0,49.6732,49.6894,49.6327,49.6894,5700.0
2013-02-25 13:10:00,61.43,61.5,61.43,61.48,5000.0,49.6975,49.7541,49.6975,49.7379,5000.0
2013-02-25 13:15:00,61.49,61.5,61.45,61.5,10200.0,49.746,49.7541,49.7136,49.7541,10200.0
2013-02-25 13:20:00,61.49,61.49,61.38,61.4,11000.0,49.746,49.746,49.657,49.6732,11000.0
2013-02-25 13:25:00,61.4,61.42,61.37,61.38,6300.0,49.6732,49.6894,49.6489,49.657,6300.0
2013-02-25 13:30:00,61.38,61.4,61.34,61.37,12800.0,49.657,49.6732,49.6246,49.6489,12800.0
2013-02-25 13:35:00,61.37,61.4,61.35,61.38,8100.0,49.6489,49.6732,49.6327,49.657,8100.0
2013-02-25 13:40:00,61.36,61.37,61.33,61.37,6100.0,49.6408,49.6489,49.6166,49.6489,6100.0
2013-02-25 13:45:00,61.35,61.36,61.28,61.32,16800.0,49.6327,49.6408,49.5761,49.6085,16800.0
2013-02-25 13:50:00,61.33,61.34,61.25,61.27,10900.0,49.6166,49.6246,49.5518,49.568,10900.0
2013-02-25 13:55:00,61.28,61.3,61.2,61.22,11600.0,49.5761,49.5923,49.5114,49.5276,11600.0
2013-02-25 14:00:00,61.23,61.23,61.15,61.19,5400.0,49.5357,49.5357,49.4709,49.5033,5400.0
2013-02-25 14:05:00,61.17,61.22,61.14,61.22,12300.0,49.4871,49.5276,49.4628,49.5276,12300.0
2013-02-25 14:10:00,61.23,61.27,61.2,61.26,6200.0,49.5357,49.568,49.5114,49.5599,6200.0
2013-02-25 14:15:00,61.26,61.27,61.19,61.24,10100.0,49.5599,49.568,49.5033,49.5437,10100.0
2013-02-25 14:20:00,61.24,61.25,61.23,61.23,5500.0,49.5437,49.5518,49.5357,49.5357,5500.0
2013-02-25 14:25:00,61.23,61.24,61.18,61.18,14100.0,49.5357,49.5437,49.4952,49.4952,14100.0
2013-02-25 14:30:00,61.19,61.25,61.17,61.24,21800.0,49.5033,49.5518,49.4871,49.5437,21800.0
2013-02-25 14:35:00,61.23,61.24,61.2,61.21,9400.0,49.5357,49.5437,49.5114,49.5195,9400.0
2013-02-25 14:40:00,61.22,61.22,61.2,61.22,7300.0,49.5276,49.5276,49.5114,49.5276,7300.0
2013-02-25 14:45:00,61.22,61.23,61.16,61.17,8100.0,49.5276,49.5357,49.479,49.4871,8100.0
2013-02-25 14:50:00,61.18,61.23,61.18,61.23,5700.0,49.4952,49.5357,49.4952,49.5357,5700.0
2013-02-25 14:55:00,61.23,61.23,61.16,61.17,12800.0,49.5357,49.5357,49.479,49.4871,12800.0
2013-02-25 15:00:00,61.18,61.21,61.14,61.14,22500.0,49.4952,49.5195,49.4628,49.4628,22500.0
2013-02-25 15:05:00,61.14,61.15,61.1,61.13,11700.0,49.4628,49.4709,49.4305,49.4548,11700.0
2013-02-25 15:10:00,61.13,61.15,61.08,61.09,22800.0,49.4548,49.4709,49.4143,49.4224,22800.0
2013-02-25 15:15:00,61.08,61.08,60.96,60.96,19700.0,49.4143,49.4143,49.3172,49.3172,19700.0
2013-02-25 15:20:00,60.96,61.0,60.94,61.0,8300.0,49.3172,49.3496,49.301,49.3496,8300.0
2013-02-25 15:25:00,61.0,61.01,60.88,60.92,14600.0,49.3496,49.3577,49.2525,49.2849,14600.0
2013-02-25 15:30:00,60.91,60.97,60.85,60.96,20300.0,49.2768,49.3253,49.2282,49.3172,20300.0
2013-02-25 15:35:00,60.96,60.96,60.82,60.82,42900.0,49.3172,49.3172,49.204,49.204,42900.0
2013-02-25 15:40:00,60.82,60.85,60.79,60.79,23400.0,49.204,49.2282,49.1797,49.1797,23400.0
2013-02-25 15:45:00,60.78,60.8,60.68,60.68,33300.0,49.1716,49.1878,49.0907,49.0907,33300.0
2013-02-25 15:50:00,60.68,60.68,60.48,60.52,80500.0,49.0907,49.0907,48.9289,48.9613,80500.0
2013-02-25 15:55:00,60.52,60.52,60.27,60.28,250100.0,48.9613,48.9613,48.759,48.7671,250100.0
2013-02-26 09:30:00,60.4,60.68,60.17,60.68,70100.0,48.8642,49.0907,48.6781,49.0907,70100.0
2013-02-26 09:35:00,60.7,60.83,60.64,60.64,25000.0,49.1069,49.212,49.0583,49.0583,25000.0
2013-02-26 09:40:00,60.62,60.79,60.59,60.7,37600.0,49.0422,49.1797,49.0179,49.1069,37600.0
2013-02-26 09:45:00,60.71,60.8,60.69,60.76,73500.0,49.115,49.1878,49.0988,49.1554,73500.0
2013-02-26 09:50:00,60.76,60.8,60.72,60.73,57000.0,49.1554,49.1878,49.1231,49.1311,57000.0
2013-02-26 09:55:00,60.74,60.78,60.7,60.74,26200.0,49.1392,49.1716,49.1069,49.1392,26200.0
2013-02-26 10:00:00,60.75,60.82,60.69,60.82,123100.0,49.1473,49.204,49.0988,49.204,123100.0
2013-02-26 10:05:00,60.83,60.84,60.68,60.68,18200.0,49.212,49.2201,49.0907,49.0907,18200.0
2013-02-26 10:10:00,60.68,60.71,60.59,60.59,12400.0,49.0907,49.115,49.0179,49.0179,12400.0
2013-02-26 10:15:00,60.59,60.71,60.59,60.65,17000.0,49.0179,49.115,49.0179,49.0664,17000.0
2013-02-26 10:20:00,60.64,60.64,60.51,60.54,35000.0,49.0583,49.0583,48.9532,48.9774,35000.0
2013-02-26 10:25:00,60.53,60.56,60.47,60.48,23200.0,48.9693,48.9936,48.9208,48.9289,23200.0
2013-02-26 10:30:00,60.47,60.49,60.41,60.46,12900.0,48.9208,48.937,48.8723,48.9127,12900.0
2013-02-26 10:35:00,60.46,60.48,60.4,60.41,33800.0,48.9127,48.9289,48.8642,48.8723,33800.0
2013-02-26 10:40:00,60.4,60.45,60.36,60.4,25100.0,48.8642,48.9046,48.8318,48.8642,25100.0
2013-02-26 10:45:00,60.39,60.42,60.31,60.41,30700.0,48.8561,48.8804,48.7914,48.8723,30700.0
2013-02-26 10:50:00,60.41,60.46,60.36,60.42,59200.0,48.8723,48.9127,48.8318,48.8804,59200.0
2013-02-26 10:55:00,60.4,60.45,60.34,60.41,21000.0,48.8642,48.9046,48.8156,48.8723,21000.0
2013-02-26 11:00:00,60.42,60.42,60.28,60.35,21400.0,48.8804,48.8804,48.7671,48.8237,21400.0
2013-02-26 11:05:00,60.34,60.35,60.25,60.31,17800.0,48.8156,48.8237,48.7428,48.7914,17800.0
2013-02-26 11:10:00,60.3,60.33,60.26,60.3,24100.0,48.7833,48.8075,48.7509,48.7833,24100.0
2013-02-26 11:15:00,60.3,60.32,60.23,60.23,81100.0,48.7833,48.7995,48.7266,48.7266,81100.0
2013-02-26 11:20:00,60.23,60.26,60.12,60.16,51900.0,48.7266,48.7509,48.6377,48.67,51900.0
2013-02-26 11:25:00,60.18,60.28,60.16,60.18,14800.0,48.6862,48.7671,48.67,48.6862,14800.0
2013-02-26 11:30:00,60.19,60.3,60.19,60.26,26900.0,48.6943,48.7833,48.6943,48.7509,26900.0
2013-02-26 11:35:00,60.26,60.28,60.21,60.25,16800.0,48.7509,48.7671,48.7105,48.7428,16800.0
2013-02-26 11:40:00,60.25,60.26,60.17,60.22,12800.0,48.7428,48.7509,48.6781,48.7186,12800.0
2013-02-26 11:45:00,60.22,60.24,60.19,60.22,27500.0,48.7186,48.7347,48.6943,48.7186,27500.0
2013-02-26 11:50:00,60.22,60.27,60.18,60.21,36800.0,48.7186,48.759,48.6862,48.7105,36800.0
2013-02-26 11:55:00,60.21,60.26,60.17,60.22,149800.0,48.7105,48.7509,48.6781,48.7186,149800.0
2013-02-26 12:00:00,60.22,60.29,60.22,60.29,53900.0,48.7186,48.7752,48.7186,48.7752,53900.0
2013-02-26 12:05:00,60.28,60.29,60.24,60.28,17100.0,48.7671,48.7752,48.7347,48.7671,17100.0
2013-02-26 12:10:00,60.28,60.32,60.24,60.26,16900.0,48.7671,48.7995,48.7347,48.7509,16900.0
2013-02-26 12:15:00,60.26,60.27,60.21,60.25,21500.0,48.7509,48.759,48.7105,48.7428,21500.0
2013-02-26 12:20:00,60.25,60.27,60.24,60.26,14000.0,48.7428,48.759,48.7347,48.7509,14000.0
2013-02-26 12:25:00,60.26,60.27,60.23,60.25,19200.0,48.7509,48.759,48.7266,48.7428,19200.0
2013-02-26 12:30:00,60.25,60.28,60.23,60.25,27500.0,48.7428,48.7671,48.7266,48.7428,27500.0
2013-02-26 12:35:00,60.26,60.27,60.23,60.26,16100.0,48.7509,48.759,48.7266,48.7509,16100.0
2013-02-26 12:40:00,60.26,60.31,60.25,60.3,36500.0,48.7509,48.7914,48.7428,48.7833,36500.0
2013-02-26 12:45:00,60.3,60.31,60.28,60.3,33100.0,48.7833,48.7914,48.7671,48.7833,33100.0
2013-02-26 12:50:00,60.3,60.31,60.2,60.26,14000.0,48.7833,48.7914,48.7024,48.7509,14000.0
2013-02-26 12:55:00,60.26,60.27,60.22,60.24,10800.0,48.7509,48.759,48.7186,48.7347,10800.0
2013-02-26 13:00:00,60.24,60.27,60.23,60.26,29200.0,48.7347,48.759,48.7266,48.7509,29200.0
2013-02-26 13:05:00,60.26,60.3,60.26,60.29,14200.0,48.7509,48.7833,48.7509,48.7752,14200.0
2013-02-26 13:10:00,60.3,60.34,60.25,60.27,24300.0,48.7833,48.8156,48.7428,48.759,24300.0
2013-02-26 13:15:00,60.27,60.3,60.26,60.26,11500.0,48.759,48.7833,48.7509,48.7509,11500.0
2013-02-26 13:20:00,60.26,60.28,60.23,60.28,20700.0,48.7509,48.7671,48.7266,48.7671,20700.0
2013-02-26 13:25:00,60.28,60.29,60.25,60.25,18800.0,48.7671,48.7752,48.7428,48.7428,18800.0
2013-02-26 13:30:00,60.26,60.29,60.26,60.28,18200.0,48.7509,48.7752,48.7509,48.7671,18200.0
2013-02-26 13:35:00,60.27,60.33,60.27,60.31,17200.0,48.759,48.8075,48.759,48.7914,17200.0
2013-02-26 13:40:00,60.3,60.34,60.3,60.32,24400.0,48.7833,48.8156,48.7833,48.7995,24400.0
2013-02-26 13:45:00,60.32,60.34,60.3,60.33,15600.0,48.7995,48.8156,48.7833,48.8075,15600.0
2013-02-26 13:50:00,60.33,60.43,60.33,60.43,18400.0,48.8075,48.8884,48.8075,48.8884,18400.0
2013-02-26 13:55:00,60.43,60.46,60.41,60.44,12200.0,48.8884,48.9127,48.8723,48.8965,12200.0
2013-02-26 14:00:00,60.44,60.47,60.4,60.45,13200.0,48.8965,48.9208,48.8642,48.9046,13200.0
2013-02-26 14:05:00,60.45,60.46,60.43,60.43,14600.0,48.9046,48.9127,48.8884,48.8884,14600.0
2013-02-26 14:10:00,60.42,60.46,60.42,60.46,15800.0,48.8804,48.9127,48.8804,48.9127,15800.0
2013-02-26 14:15:00,60.45,60.46,60.41,60.44,14800.0,48.9046,48.9127,48.8723,48.8965,14800.0
2013-02-26 14:20:00,60.45,60.47,60.41,60.44,15300.0,48.9046,48.9208,48.8723,48.8965,15300.0
2013-02-26 14:25:00,60.44,60.46,60.42,60.45,21100.0,48.8965,48.9127,48.8804,48.9046,21100.0
2013-02-26 14:30:00,60.46,60.49,60.43,60.49,11100.0,48.9127,48.937,48.8884,48.937,11100.0
2013-02-26 14:35:00,60.5,60.57,60.5,60.55,14400.0,48.9451,49.0017,48.9451,48.9855,14400.0
2013-02-26 14:40:00,60.54,60.55,60.44,60.48,45300.0,48.9774,48.9855,48.8965,48.9289,45300.0
2013-02-26 14:45:00,60.48,60.49,60.44,60.45,17500.0,48.9289,48.937,48.8965,48.9046,17500.0
2013-02-26 14:50:00,60.45,60.46,60.41,60.44,24300.0,48.9046,48.9127,48.8723,48.8965,24300.0
2013-02-26 14:55:00,60.46,60.47,60.43,60.45,21500.0,48.9127,48.9208,48.8884,48.9046,21500.0
2013-02-26 15:00:00,60.45,60.5,60.4,60.49,21100.0,48.9046,48.9451,48.8642,48.937,21100.0
2013-02-26 15:05:00,60.5,60.51,60.45,60.5,22600.0,48.9451,48.9532,48.9046,48.9451,22600.0
2013-02-26 15:10:00,60.51,60.52,60.43,60.48,17700.0,48.9532,48.9613,48.8884,48.9289,17700.0
2013-02-26 15:15:00,60.47,60.54,60.44,60.54,18700.0,48.9208,48.9774,48.8965,48.9774,18700.0
2013-02-26 15:20:00,60.54,60.55,60.48,60.5,23400.0,48.9774,48.9855,48.9289,48.9451,23400.0
2013-02-26 15:25:00,60.49,60.57,60.48,60.57,18500.0,48.937,49.0017,48.9289,49.0017,18500.0
2013-02-26 15:30:00,60.58,60.58,60.48,60.54,19700.0,49.0098,49.0098,48.9289,48.9774,19700.0
2013-02-26 15:35:00,60.54,60.6,60.53,60.6,25700.0,48.9774,49.026,48.9693,49.026,25700.0
2013-02-26 15:40:00,60.6,60.66,60.6,60.64,35100.0,49.026,49.0745,49.026,49.0583,35100.0
2013-02-26 15:45:00,60.66,60.7,60.64,60.69,23300.0,49.0745,49.1069,49.0583,49.0988,23300.0
2013-02-26 15:50:00,60.69,60.71,60.61,60.64,34000.0,49.0988,49.115,49.0341,49.0583,34000.0
2013-02-26 15:55:00,60.65,60.7,60.6,60.69,127500.0,49.0664,49.1069,49.026,49.0988,127500.0
2013-02-27 09:30:00,60.83,60.99,60.63,60.98,56800.0,49.212,49.3415,49.0502,49.3334,56800.0
2013-02-27 09:35:00,60.93,61.06,60.89,60.92,35400.0,49.2929,49.3981,49.2606,49.2849,35400.0
2013-02-27 09:40:00,60.91,61.05,60.9,60.95,27400.0,49.2768,49.39,49.2687,49.3091,27400.0
2013-02-27 09:45:00,60.96,60.97,60.79,60.84,24300.0,49.3172,49.3253,49.1797,49.2201,24300.0
2013-02-27 09:50:00,60.85,60.93,60.8,60.91,26000.0,49.2282,49.2929,49.1878,49.2768,26000.0
2013-02-27 09:55:00,60.91,60.97,60.87,60.92,10800.0,49.2768,49.3253,49.2444,49.2849,10800.0
2013-02-27 10:00:00,60.95,61.01,60.91,60.98,18700.0,49.3091,49.3577,49.2768,49.3334,18700.0
2013-02-27 10:05:00,60.98,60.98,60.86,60.86,29400.0,49.3334,49.3334,49.2363,49.2363,29400.0
2013-02-27 10:10:00,60.89,61.05,60.89,61.04,29400.0,49.2606,49.39,49.2606,49.3819,29400.0
2013-02-27 10:15:00,61.04,61.1,61.01,61.1,38000.0,49.3819,49.4305,49.3577,49.4305,38000.0
2013-02-27 10:20:00,61.12,61.34,61.12,61.34,14300.0,49.4467,49.6246,49.4467,49.6246,14300.0
2013-02-27 10:25:00,61.34,61.41,61.32,61.41,14400.0,49.6246,49.6813,49.6085,49.6813,14400.0
2013-02-27 10:30:00,61.4,61.47,61.39,61.43,27300.0,49.6732,49.7298,49.6651,49.6975,27300.0
2013-02-27 10:35:00,61.43,61.45,61.38,61.39,36100.0,49.6975,49.7136,49.657,49.6651,36100.0
2013-02-27 10:40:00,61.4,61.42,61.3,61.31,52000.0,49.6732,49.6894,49.5923,49.6004,52000.0
2013-02-27 10:45:00,61.31,61.31,61.15,61.18,30200.0,49.6004,49.6004,49.4709,49.4952,30200.0
2013-02-27 10:50:00,61.19,61.29,61.19,61.28,7700.0,49.5033,49.5842,49.5033,49.5761,7700.0
2013-02-27 10:55:00,61.28,61.3,61.28,61.29,10800.0,49.5761,49.5923,49.5761,49.5842,10800.0
2013-02-27 11:00:00,61.29,61.44,61.29,61.4,32900.0,49.5842,49.7055,49.5842,49.6732,32900.0
2013-02-27 11:05:00,61.4,61.41,61.31,61.41,34400.0,49.6732,49.6813,49.6004,49.6813,34400.0
2013-02-27 11:10:00,61.43,61.5,61.42,61.5,5100.0,49.6975,49.7541,49.6894,49.7541,5100.0
2013-02-27 11:15:00,61.51,61.54,61.48,61.53,10200.0,49.7622,49.7864,49.7379,49.7784,10200.0
2013-02-27 11:20:00,61.53,61.62,61.53,61.59,20100.0,49.7784,49.8512,49.7784,49.8269,20100.0
2013-02-27 11:25:00,61.59,61.63,61.57,61.58,19900.0,49.8269,49.8593,49.8107,49.8188,19900.0
2013-02-27 11:30:00,61.58,61.6,61.54,61.56,12300.0,49.8188,49.835,49.7864,49.8026,12300.0
2013-02-27 11:35:00,61.57,61.72,61.56,61.72,17800.0,49.8107,49.9321,49.8026,49.9321,17800.0
2013-02-27 11:40:00,61.72,61.74,61.7,61.73,14300.0,49.9321,49.9482,49.9159,49.9402,14300.0
2013-02-27 11:45:00,61.74,61.76,61.7,61.7,12400.0,49.9482,49.9644,49.9159,49.9159,12400.0
2013-02-27 11:50:00,61.71,61.78,61.71,61.78,13600.0,49.924,49.9806,49.924,49.9806,13600.0
2013-02-27 11:55:00,61.78,61.79,61.75,61.75,14500.0,49.9806,49.9887,49.9563,49.9563,14500.0
2013-02-27 12:00:00,61.75,61.75,61.69,61.7,13900.0,49.9563,49.9563,49.9078,49.9159,13900.0
2013-02-27 12:05:00,61.7,61.72,61.69,61.71,18700.0,49.9159,49.9321,49.9078,49.924,18700.0
2013-02-27 12:10:00,61.7,61.7,61.58,61.59,12700.0,49.9159,49.9159,49.8188,49.8269,12700.0
2013-02-27 12:15:00,61.58,61.63,61.58,61.62,15300.0,49.8188,49.8593,49.8188,49.8512,15300.0
2013-02-27 12:20:00,61.62,61.75,61.61,61.73,20500.0,49.8512,49.9563,49.8431,49.9402,20500.0
2013-02-27 12:25:00,61.71,61.72,61.69,61.7,12700.0,49.924,49.9321,49.9078,49.9159,12700.0
2013-02-27 12:30:00,61.71,61.75,61.71,61.71,22800.0,49.924,49.9563,49.924,49.924,22800.0
2013-02-27 12:35:00,61.72,61.73,61.65,61.67,22400.0,49.9321,49.9402,49.8754,49.8916,22400.0
2013-02-27 12:40:00,61.66,61.67,61.64,61.66,7700.0,49.8835,49.8916,49.8673,49.8835,7700.0
2013-02-27 12:45:00,61.66,61.68,61.64,61.64,15900.0,49.8835,49.8997,49.8673,49.8673,15900.0
2013-02-27 12:50:00,61.63,61.64,61.54,61.54,16900.0,49.8593,49.8673,49.7864,49.7864,16900.0
2013-02-27 12:55:00,61.54,61.62,61.51,61.6,19800.0,49.7864,49.8512,49.7622,49.835,19800.0
2013-02-27 13:00:00,61.62,61.62,61.55,61.59,70000.0,49.8512,49.8512,49.7945,49.8269,70000.0
2013-02-27 13:05:00,61.58,61.59,61.55,61.55,15400.0,49.8188,49.8269,49.7945,49.7945,15400.0
2013-02-27 13:10:00,61.55,61.61,61.54,61.61,12700.0,49.7945,49.8431,49.7864,49.8431,12700.0
2013-02-27 13:15:00,61.6,61.6,61.55,61.56,7600.0,49.835,49.835,49.7945,49.8026,7600.0
2013-02-27 13:20:00,61.55,61.58,61.53,61.53,11300.0,49.7945,49.8188,49.7784,49.7784,11300.0
2013-02-27 13:25:00,61.53,61.62,61.53,61.62,12000.0,49.7784,49.8512,49.7784,49.8512,12000.0
2013-02-27 13:30:00,61.62,61.67,61.62,61.63,12900.0,49.8512,49.8916,49.8512,49.8593,12900.0
2013-02-27 13:35:00,61.64,61.66,61.6,61.66,53800.0,49.8673,49.8835,49.835,49.8835,53800.0
2013-02-27 13:40:00,61.65,61.65,61.62,61.62,10100.0,49.8754,49.8754,49.8512,49.8512,10100.0
2013-02-27 13:45:00,61.62,61.63,61.58,61.6,10100.0,49.8512,49.8593,49.8188,49.835,10100.0
2013-02-27 13:50:00,61.59,61.7,61.59,61.7,15700.0,49.8269,49.9159,49.8269,49.9159,15700.0
2013-02-27 13:55:00,61.7,61.78,61.69,61.78,11400.0,49.9159,49.9806,49.9078,49.9806,11400.0
2013-02-27 14:00:00,61.79,61.89,61.79,61.89,15200.0,49.9887,50.0696,49.9887,50.0696,15200.0
2013-02-27 14:05:00,61.89,61.94,61.84,61.84,25300.0,50.0696,50.11,50.0291,50.0291,25300.0
2013-02-27 14:10:00,61.83,61.83,61.78,61.8,28600.0,50.0211,50.0211,49.9806,49.9968,28600.0
2013-02-27 14:15:00,61.79,61.85,61.79,61.82,10000.0,49.9887,50.0372,49.9887,50.013,10000.0
2013-02-27 14:20:00,61.83,61.85,61.82,61.82,14000.0,50.0211,50.0372,50.013,50.013,14000.0
2013-02-27 14:25:00,61.82,61.86,61.81,61.84,13800.0,50.013,50.0453,50.0049,50.0291,13800.0
2013-02-27 14:30:00,61.84,61.85,61.83,61.85,7000.0,50.0291,50.0372,50.0211,50.0372,7000.0
2013-02-27 14:35:00,61.85,61.9,61.84,61.9,10000.0,50.0372,50.0777,50.0291,50.0777,10000.0
2013-02-27 14:40:00,61.91,61.91,61.88,61.89,14300.0,50.0858,50.0858,50.0615,50.0696,14300.0
2013-02-27 14:45:00,61.9,62.0,61.9,62.0,17000.0,50.0777,50.1586,50.0777,50.1586,17000.0
2013-02-27 14:50:00,62.0,62.05,61.98,62.03,34000.0,50.1586,50.199,50.1424,50.1829,34000.0
2013-02-27 14:55:00,62.02,62.12,62.02,62.1,14100.0,50.1748,50.2557,50.1748,50.2395,14100.0
2013-02-27 15:00:00,62.11,62.11,62.06,62.07,10200.0,50.2476,50.2476,50.2071,50.2152,10200.0
2013-02-27 15:05:00,62.07,62.11,62.04,62.11,14200.0,50.2152,50.2476,50.1909,50.2476,14200.0
2013-02-27 15:10:00,62.11,62.22,62.09,62.22,24200.0,50.2476,50.3366,50.2314,50.3366,24200.0
2013-02-27 15:15:00,62.21,62.25,62.21,62.23,25500.0,50.3285,50.3608,50.3285,50.3447,25500.0
2013-02-27 15:20:00,62.23,62.29,62.23,62.27,20700.0,50.3447,50.3932,50.3447,50.377,20700.0
2013-02-27 15:25:00,62.27,62.3,62.18,62.2,28800.0,50.377,50.4013,50.3042,50.3204,28800.0
2013-02-27 15:30:00,62.2,62.22,62.18,62.19,23000.0,50.3204,50.3366,50.3042,50.3123,23000.0
2013-02-27 15:35:00,62.19,62.26,62.18,62.26,50100.0,50.3123,50.3689,50.3042,50.3689,50100.0
2013-02-27 15:40:00,62.26,62.27,62.18,62.21,45200.0,50.3689,50.377,50.3042,50.3285,45200.0
2013-02-27 15:45:00,62.2,62.21,62.15,62.2,67800.0,50.3204,50.3285,50.2799,50.3204,67800.0
2013-02-27 15:50:00,62.2,62.21,62.09,62.16,33700.0,50.3204,50.3285,50.2314,50.288,33700.0
2013-02-27 15:55:00,62.15,62.17,62.07,62.09,58400.0,50.2799,50.2961,50.2152,50.2314,58400.0
2013-02-28 09:30:00,61.95,62.05,61.86,61.94,26500.0,50.1181,50.199,50.0453,50.11,26500.0
2013-02-28 09:35:00,61.94,62.17,61.94,62.15,8400.0,50.11,50.2961,50.11,50.2799,8400.0
2013-02-28 09:40:00,62.15,62.3,62.13,62.24,10400.0,50.2799,50.4013,50.2638,50.3528,10400.0
2013-02-28 09:45:00,62.23,62.41,62.23,62.4,9400.0,50.3447,50.4903,50.3447,50.4822,9400.0
2013-02-28 09:50:00,62.37,62.37,62.23,62.28,7800.0,50.4579,50.4579,50.3447,50.3851,7800.0
2013-02-28 09:55:00,62.3,62.3,62.21,62.25,5900.0,50.4013,50.4013,50.3285,50.3608,5900.0
2013-02-28 10:00:00,62.26,62.26,62.07,62.12,16300.0,50.3689,50.3689,50.2152,50.2557,16300.0
2013-02-28 10:05:00,62.14,62.25,62.14,62.19,6000.0,50.2719,50.3608,50.2719,50.3123,6000.0
2013-02-28 10:10:00,62.21,62.25,62.15,62.24,26500.0,50.3285,50.3608,50.2799,50.3528,26500.0
2013-02-28 10:15:00,62.23,62.24,62.17,62.2,17200.0,50.3447,50.3528,50.2961,50.3204,17200.0
2013-02-28 10:20:00,62.22,62.35,62.22,62.28,6300.0,50.3366,50.4417,50.3366,50.3851,6300.0
2013-02-28 10:25:00,62.27,62.32,62.21,62.3,14800.0,50.377,50.4175,50.3285,50.4013,14800.0
2013-02-28 10:30:00,62.3,62.3,62.23,62.26,21200.0,50.4013,50.4013,50.3447,50.3689,21200.0
2013-02-28 10:35:00,62.28,62.32,62.27,62.3,5100.0,50.3851,50.4175,50.377,50.4013,5100.0
2013-02-28 10:40:00,62.3,62.31,62.23,62.26,7000.0,50.4013,50.4094,50.3447,50.3689,7000.0
2013-02-28 10:45:00,62.27,62.27,62.19,62.2,9800.0,50.377,50.377,50.3123,50.3204,9800.0
2013-02-28 10:50:00,62.22,62.23,62.19,62.2,4000.0,50.3366,50.3447,50.3123,50.3204,4000.0
2013-02-28 10:55:00,62.21,62.21,62.09,62.17,6700.0,50.3285,50.3285,50.2314,50.2961,6700.0
2013-02-28 11:00:00,62.19,62.2,62.09,62.19,7900.0,50.3123,50.3204,50.2314,50.3123,7900.0
2013-02-28 11:05:00,62.19,62.27,62.18,62.25,8200.0,50.3123,50.377,50.3042,50.3608,8200.0
2013-02-28 11:10:00,62.24,62.3,62.24,62.27,5000.0,50.3528,50.4013,50.3528,50.377,5000.0
2013-02-28 11:15:00,62.27,62.34,62.26,62.33,7400.0,50.377,50.4337,50.3689,50.4256,7400.0
2013-02-28 11:20:00,62.34,62.35,62.3,62.34,5300.0,50.4337,50.4417,50.4013,50.4337,5300.0
2013-02-28 11:25:00,62.34,62.35,62.3,62.34,7100.0,50.4337,50.4417,50.4013,50.4337,7100.0
2013-02-28 11:30:00,62.33,62.33,62.28,62.3,5500.0,50.4256,50.4256,50.3851,50.4013,5500.0
2013-02-28 11:35:00,62.29,62.29,62.19,62.21,5400.0,50.3932,50.3932,50.3123,50.3285,5400.0
2013-02-28 11:40:00,62.21,62.24,62.19,62.24,5600.0,50.3285,50.3528,50.3123,50.3528,5600.0
2013-02-28 11:45:00,62.24,62.26,62.21,62.21,6800.0,50.3528,50.3689,50.3285,50.3285,6800.0
2013-02-28 11:50:00,62.22,62.26,62.2,62.22,15500.0,50.3366,50.3689,50.3204,50.3366,15500.0
2013-02-28 11:55:00,62.22,62.25,62.22,62.24,7000.0,50.3366,50.3608,50.3366,50.3528,7000.0
2013-02-28 12:00:00,62.24,62.29,62.22,62.26,7400.0,50.3528,50.3932,50.3366,50.3689,7400.0
2013-02-28 12:05:00,62.26,62.26,62.21,62.21,5600.0,50.3689,50.3689,50.3285,50.3285,5600.0
2013-02-28 12:10:00,62.22,62.22,62.14,62.16,7000.0,50.3366,50.3366,50.2719,50.288,7000.0
2013-02-28 12:15:00,62.16,62.16,62.11,62.15,2500.0,50.288,50.288,50.2476,50.2799,2500.0
2013-02-28 12:20:00,62.15,62.25,62.15,62.25,20000.0,50.2799,50.3608,50.2799,50.3608,20000.0
2013-02-28 12:25:00,62.24,62.28,62.24,62.26,6700.0,50.3528,50.3851,50.3528,50.3689,6700.0
2013-02-28 12:30:00,62.26,62.28,62.26,62.28,6400.0,50.3689,50.3851,50.3689,50.3851,6400.0
2013-02-28 12:35:00,62.28,62.32,62.25,62.26,5400.0,50.3851,50.4175,50.3608,50.3689,5400.0
2013-02-28 12:40:00,62.26,62.32,62.26,62.32,1700.0,50.3689,50.4175,50.3689,50.4175,1700.0
2013-02-28 12:45:00,62.32,62.32,62.31,62.32,3900.0,50.4175,50.4175,50.4094,50.4175,3900.0
2013-02-28 12:50:00,62.31,62.32,62.2,62.21,16900.0,50.4094,50.4175,50.3204,50.3285,16900.0
2013-02-28 12:55:00,62.2,62.23,62.18,62.2,8600.0,50.3204,50.3447,50.3042,50.3204,8600.0
2013-02-28 13:00:00,62.19,62.27,62.19,62.25,6800.0,50.3123,50.377,50.3123,50.3608,6800.0
2013-02-28 13:05:00,62.27,62.27,62.23,62.23,4300.0,50.377,50.377,50.3447,50.3447,4300.0
2013-02-28 13:10:00,62.23,62.26,62.22,62.25,4100.0,50.3447,50.3689,50.3366,50.3608,4100.0
2013-02-28 13:15:00,62.24,62.33,62.24,62.33,8300.0,50.3528,50.4256,50.3528,50.4256,8300.0
2013-02-28 13:20:00,62.34,62.4,62.31,62.4,32400.0,50.4337,50.4822,50.4094,50.4822,32400.0
2013-02-28 13:25:00,62.41,62.46,62.41,62.44,16900.0,50.4903,50.5307,50.4903,50.5146,16900.0
2013-02-28 13:30:00,62.44,62.44,62.39,62.4,4500.0,50.5146,50.5146,50.4741,50.4822,4500.0
2013-02-28 13:35:00,62.41,62.43,62.38,62.39,9400.0,50.4903,50.5065,50.466,50.4741,9400.0
2013-02-28 13:40:00,62.4,62.4,62.3,62.3,5200.0,50.4822,50.4822,50.4013,50.4013,5200.0
2013-02-28 13:45:00,62.29,62.37,62.29,62.35,7000.0,50.3932,50.4579,50.3932,50.4417,7000.0
2013-02-28 13:50:00,62.36,62.42,62.34,62.42,8700.0,50.4498,50.4984,50.4337,50.4984,8700.0
2013-02-28 13:55:00,62.43,62.46,62.39,62.41,4600.0,50.5065,50.5307,50.4741,50.4903,4600.0
2013-02-28 14:00:00,62.4,62.4,62.35,62.36,3500.0,50.4822,50.4822,50.4417,50.4498,3500.0
2013-02-28 14:05:00,62.35,62.38,62.34,62.38,2400.0,50.4417,50.466,50.4337,50.466,2400.0
2013-02-28 14:10:00,62.38,62.41,62.38,62.41,7300.0,50.466,50.4903,50.466,50.4903,7300.0
2013-02-28 14:15:00,62.4,62.44,62.4,62.44,6300.0,50.4822,50.5146,50.4822,50.5146,6300.0
2013-02-28 14:20:00,62.43,62.49,62.42,62.49,12000.0,50.5065,50.555,50.4984,50.555,12000.0
2013-02-28 14:25:00,62.48,62.5,62.47,62.48,7400.0,50.5469,50.5631,50.5388,50.5469,7400.0
2013-02-28 14:30:00,62.48,62.51,62.43,62.44,10600.0,50.5469,50.5712,50.5065,50.5146,10600.0
2013-02-28 14:35:00,62.43,62.45,62.42,62.44,16400.0,50.5065,50.5226,50.4984,50.5146,16400.0
2013-02-28 14:40:00,62.44,62.45,62.38,62.39,10600.0,50.5146,50.5226,50.466,50.4741,10600.0
2013-02-28 14:45:00,62.38,62.39,62.3,62.37,12100.0,50.466,50.4741,50.4013,50.4579,12100.0
2013-02-28 14:50:00,62.37,62.39,62.33,62.38,7800.0,50.4579,50.4741,50.4256,50.466,7800.0
2013-02-28 14:55:00,62.38,62.45,62.38,62.43,11400.0,50.466,50.5226,50.466,50.5065,11400.0
2013-02-28 15:00:00,62.42,62.42,62.32,62.34,8200.0,50.4984,50.4984,50.4175,50.4337,8200.0
2013-02-28 15:05:00,62.33,62.34,62.3,62.33,15500.0,50.4256,50.4337,50.4013,50.4256,15500.0
2013-02-28 15:10:00,62.33,62.36,62.32,62.32,18900.0,50.4256,50.4498,50.4175,50.4175,18900.0
2013-02-28 15:15:00,62.31,62.32,62.25,62.28,18400.0,50.4094,50.4175,50.3608,50.3851,18400.0
2013-02-28 15:20:00,62.28,62.42,62.27,62.42,21300.0,50.3851,50.4984,50.377,50.4984,21300.0
2013-02-28 15:25:00,62.42,62.47,62.39,62.46,33400.0,50.4984,50.5388,50.4741,50.5307,33400.0
2013-02-28 15:30:00,62.46,62.48,62.37,62.41,26000.0,50.5307,50.5469,50.4579,50.4903,26000.0
2013-02-28 15:35:00,62.41,62.45,62.4,62.44,22100.0,50.4903,50.5226,50.4822,50.5146,22100.0
2013-02-28 15:40:00,62.44,62.45,62.42,62.44,24300.0,50.5146,50.5226,50.4984,50.5146,24300.0
2013-02-28 15:45:00,62.45,62.48,62.41,62.43,37200.0,50.5226,50.5469,50.4903,50.5065,37200.0
2013-02-28 15:50:00,62.42,62.42,62.38,62.39,21700.0,50.4984,50.4984,50.466,50.4741,21700.0
2013-02-28 15:55:00,62.39,62.43,62.22,62.23,195400.0,50.4741,50.5065,50.3366,50.3447,195400.0
2013-03-01 09:30:00,61.94,61.98,61.64,61.73,25300.0,50.11,50.1424,49.8673,49.9402,25300.0
2013-03-01 09:35:00,61.74,61.77,61.56,61.66,11300.0,49.9482,49.9725,49.8026,49.8835,11300.0
2013-03-01 09:40:00,61.66,61.69,61.51,61.66,9400.0,49.8835,49.9078,49.7622,49.8835,9400.0
2013-03-01 09:45:00,61.65,61.78,61.61,61.76,9400.0,49.8754,49.9806,49.8431,49.9644,9400.0
2013-03-01 09:50:00,61.78,61.88,61.78,61.85,12700.0,49.9806,50.0615,49.9806,50.0372,12700.0
2013-03-01 09:55:00,61.85,61.9,61.74,61.74,28300.0,50.0372,50.0777,49.9482,49.9482,28300.0
2013-03-01 10:00:00,61.76,61.87,61.75,61.82,25700.0,49.9644,50.0534,49.9563,50.013,25700.0
2013-03-01 10:05:00,61.83,61.89,61.8,61.84,17200.0,50.0211,50.0696,49.9968,50.0291,17200.0
2013-03-01 10:10:00,61.86,61.87,61.79,61.8,10800.0,50.0453,50.0534,49.9887,49.9968,10800.0
2013-03-01 10:15:00,61.81,61.83,61.74,61.77,9800.0,50.0049,50.0211,49.9482,49.9725,9800.0
2013-03-01 10:20:00,61.75,61.75,61.67,61.71,6300.0,49.9563,49.9563,49.8916,49.924,6300.0
2013-03-01 10:25:00,61.72,61.74,61.7,61.74,6100.0,49.9321,49.9482,49.9159,49.9482,6100.0
2013-03-01 10:30:00,61.8,61.92,61.79,61.83,14800.0,49.9968,50.0939,49.9887,50.0211,14800.0
2013-03-01 10:35:00,61.86,61.86,61.72,61.72,29300.0,50.0453,50.0453,49.9321,49.9321,29300.0
2013-03-01 10:40:00,61.72,61.83,61.71,61.78,21200.0,49.9321,50.0211,49.924,49.9806,21200.0
2013-03-01 10:45:00,61.78,61.8,61.73,61.76,8200.0,49.9806,49.9968,49.9402,49.9644,8200.0
2013-03-01 10:50:00,61.76,61.85,61.76,61.84,10400.0,49.9644,50.0372,49.9644,50.0291,10400.0
2013-03-01 10:55:00,61.85,61.97,61.85,61.97,11300.0,50.0372,50.1343,50.0372,50.1343,11300.0
2013-03-01 11:00:00,61.97,61.98,61.87,61.87,15600.0,50.1343,50.1424,50.0534,50.0534,15600.0
2013-03-01 11:05:00,61.85,61.95,61.84,61.88,24500.0,50.0372,50.1181,50.0291,50.0615,24500.0
2013-03-01 11:10:00,61.88,61.94,61.84,61.87,18500.0,50.0615,50.11,50.0291,50.0534,18500.0
2013-03-01 11:15:00,61.86,61.86,61.77,61.81,8200.0,50.0453,50.0453,49.9725,50.0049,8200.0
2013-03-01 11:20:00,61.83,61.86,61.79,61.85,24300.0,50.0211,50.0453,49.9887,50.0372,24300.0
2013-03-01 11:25:00,61.85,61.86,61.77,61.77,6600.0,50.0372,50.0453,49.9725,49.9725,6600.0
2013-03-01 11:30:00,61.75,61.87,61.75,61.83,15700.0,49.9563,50.0534,49.9563,50.0211,15700.0
2013-03-01 11:35:00,61.83,61.93,61.8,61.87,17900.0,50.0211,50.102,49.9968,50.0534,17900.0
2013-03-01 11:40:00,61.88,61.88,61.77,61.84,10600.0,50.0615,50.0615,49.9725,50.0291,10600.0
2013-03-01 11:45:00,61.85,61.86,61.78,61.85,28300.0,50.0372,50.0453,49.9806,50.0372,28300.0
2013-03-01 11:50:00,61.85,61.86,61.76,61.8,15700.0,50.0372,50.0453,49.9644,49.9968,15700.0
2013-03-01 11:55:00,61.81,61.91,61.81,61.88,29300.0,50.0049,50.0858,50.0049,50.0615,29300.0
2013-03-01 12:00:00,61.89,61.93,61.88,61.92,23500.0,50.0696,50.102,50.0615,50.0939,23500.0
2013-03-01 12:05:00,61.92,61.92,61.88,61.91,14700.0,50.0939,50.0939,50.0615,50.0858,14700.0
2013-03-01 12:10:00,61.91,61.92,61.88,61.9,7300.0,50.0858,50.0939,50.0615,50.0777,7300.0
2013-03-01 12:15:00,61.9,61.99,61.89,61.97,9300.0,50.0777,50.1505,50.0696,50.1343,9300.0
2013-03-01 12:20:00,61.98,61.99,61.95,61.97,4700.0,50.1424,50.1505,50.1181,50.1343,4700.0
2013-03-01 12:25:00,61.97,62.0,61.94,61.94,3400.0,50.1343,50.1586,50.11,50.11,3400.0
2013-03-01 12:30:00,61.94,62.02,61.94,61.96,5600.0,50.11,50.1748,50.11,50.1262,5600.0
2013-03-01 12:35:00,61.96,61.98,61.94,61.95,8400.0,50.1262,50.1424,50.11,50.1181,8400.0
2013-03-01 12:40:00,61.95,61.98,61.93,61.96,26700.0,50.1181,50.1424,50.102,50.1262,26700.0
2013-03-01 12:45:00,61.96,62.02,61.96,62.01,2700.0,50.1262,50.1748,50.1262,50.1667,2700.0
2013-03-01 12:50:00,62.01,62.06,62.01,62.03,2900.0,50.1667,50.2071,50.1667,50.1829,2900.0
2013-03-01 12:55:00,62.02,62.1,62.02,62.09,4300.0,50.1748,50.2395,50.1748,50.2314,4300.0
2013-03-01 13:00:00,62.08,62.12,62.07,62.1,9300.0,50.2233,50.2557,50.2152,50.2395,9300.0
2013-03-01 13:05:00,62.12,62.15,62.0,62.0,21800.0,50.2557,50.2799,50.1586,50.1586,21800.0
2013-03-01 13:10:00,62.0,62.04,61.99,62.0,44700.0,50.1586,50.1909,50.1505,50.1586,44700.0
2013-03-01 13:15:00,61.99,62.03,61.97,61.99,38100.0,50.1505,50.1829,50.1343,50.1505,38100.0
2013-03-01 13:20:00,62.0,62.03,61.97,62.02,9300.0,50.1586,50.1829,50.1343,50.1748,9300.0
2013-03-01 13:25:00,62.01,62.07,61.91,62.07,12700.0,50.1667,50.2152,50.0858,50.2152,12700.0
2013-03-01 13:30:00,62.08,62.11,61.96,61.99,8300.0,50.2233,50.2476,50.1262,50.1505,8300.0
2013-03-01 13:35:00,61.99,62.0,61.98,61.99,8000.0,50.1505,50.1586,50.1424,50.1505,8000.0
2013-03-01 13:40:00,61.98,62.04,61.98,62.0,7600.0,50.1424,50.1909,50.1424,50.1586,7600.0
2013-03-01 13:45:00,62.0,62.01,61.97,61.97,7300.0,50.1586,50.1667,50.1343,50.1343,7300.0
2013-03-01 13:50:00,61.95,62.0,61.92,61.95,41300.0,50.1181,50.1586,50.0939,50.1181,41300.0
2013-03-01 13:55:00,61.95,62.09,61.94,62.09,18000.0,50.1181,50.2314,50.11,50.2314,18000.0
2013-03-01 14:00:00,62.1,62.14,62.08,62.14,8800.0,50.2395,50.2719,50.2233,50.2719,8800.0
2013-03-01 14:05:00,62.15,62.22,62.15,62.22,4500.0,50.2799,50.3366,50.2799,50.3366,4500.0
2013-03-01 14:10:00,62.23,62.27,62.21,62.25,16400.0,50.3447,50.377,50.3285,50.3608,16400.0
2013-03-01 14:15:00,62.24,62.27,62.23,62.27,10400.0,50.3528,50.377,50.3447,50.377,10400.0
2013-03-01 14:20:00,62.27,62.28,62.17,62.17,4700.0,50.377,50.3851,50.2961,50.2961,4700.0
2013-03-01 14:25:00,62.16,62.16,62.13,62.15,4200.0,50.288,50.288,50.2638,50.2799,4200.0
2013-03-01 14:30:00,62.15,62.2,62.15,62.2,32500.0,50.2799,50.3204,50.2799,50.3204,32500.0
2013-03-01 14:35:00,62.21,62.24,62.07,62.07,8800.0,50.3285,50.3528,50.2152,50.2152,8800.0
2013-03-01 14:40:00,62.07,62.12,62.07,62.11,7500.0,50.2152,50.2557,50.2152,50.2476,7500.0
2013-03-01 14:45:00,62.11,62.11,62.02,62.06,14300.0,50.2476,50.2476,50.1748,50.2071,14300.0
2013-03-01 14:50:00,62.03,62.15,62.03,62.15,6800.0,50.1829,50.2799,50.1829,50.2799,6800.0
2013-03-01 14:55:00,62.15,62.16,62.03,62.1,7400.0,50.2799,50.288,50.1829,50.2395,7400.0
2013-03-01 15:00:00,62.1,62.17,62.07,62.14,7000.0,50.2395,50.2961,50.2152,50.2719,7000.0
2013-03-01 15:05:00,62.12,62.18,62.12,62.12,8500.0,50.2557,50.3042,50.2557,50.2557,8500.0
2013-03-01 15:10:00,62.12,62.13,62.07,62.11,6400.0,50.2557,50.2638,50.2152,50.2476,6400.0
2013-03-01 15:15:00,62.12,62.12,62.07,62.08,7100.0,50.2557,50.2557,50.2152,50.2233,7100.0
2013-03-01 15:20:00,62.08,62.08,62.0,62.0,14000.0,50.2233,50.2233,50.1586,50.1586,14000.0
2013-03-01 15:25:00,62.0,62.06,62.0,62.01,10800.0,50.1586,50.2071,50.1586,50.1667,10800.0
2013-03-01 15:30:00,62.01,62.11,62.01,62.09,15600.0,50.1667,50.2476,50.1667,50.2314,15600.0
2013-03-01 15:35:00,62.08,62.1,62.05,62.07,13800.0,50.2233,50.2395,50.199,50.2152,13800.0
2013-03-01 15:40:00,62.06,62.06,61.94,61.97,18100.0,50.2071,50.2071,50.11,50.1343,18100.0
2013-03-01 15:45:00,61.98,62.07,61.98,62.07,16300.0,50.1424,50.2152,50.1424,50.2152,16300.0
2013-03-01 15:50:00,62.08,62.12,62.03,62.04,27300.0,50.2233,50.2557,50.1829,50.1909,27300.0
2013-03-01 15:55:00,62.02,62.05,61.97,62.05,47000.0,50.1748,50.199,50.1343,50.199,47000.0
2013-03-04 09:30:00,61.76,61.96,61.63,61.91,24300.0,49.9644,50.1262,49.8593,50.0858,24300.0
2013-03-04 09:35:00,61.93,61.94,61.74,61.78,5100.0,50.102,50.11,49.9482,49.9806,5100.0
2013-03-04 09:40:00,61.8,61.92,61.78,61.82,4600.0,49.9968,50.0939,49.9806,50.013,4600.0
2013-03-04 09:45:00,61.79,61.95,61.75,61.91,7900.0,49.9887,50.1181,49.9563,50.0858,7900.0
2013-03-04 09:50:00,61.89,61.99,61.87,61.98,5800.0,50.0696,50.1505,50.0534,50.1424,5800.0
2013-03-04 09:55:00,62.0,62.02,61.94,61.97,4600.0,50.1586,50.1748,50.11,50.1343,4600.0
2013-03-04 10:00:00,61.97,61.97,61.91,61.94,21600.0,50.1343,50.1343,50.0858,50.11,21600.0
2013-03-04 10:05:00,61.96,61.99,61.94,61.98,4100.0,50.1262,50.1505,50.11,50.1424,4100.0
2013-03-04 10:10:00,61.97,61.98,61.84,61.86,10100.0,50.1343,50.1424,50.0291,50.0453,10100.0
2013-03-04 10:15:00,61.85,61.89,61.83,61.83,26500.0,50.0372,50.0696,50.0211,50.0211,26500.0
2013-03-04 10:20:00,61.83,61.96,61.83,61.95,12100.0,50.0211,50.1262,50.0211,50.1181,12100.0
2013-03-04 10:25:00,61.94,61.95,61.89,61.89,5500.0,50.11,50.1181,50.0696,50.0696,5500.0
2013-03-04 10:30:00,61.89,62.0,61.88,62.0,9800.0,50.0696,50.1586,50.0615,50.1586,9800.0
2013-03-04 10:35:00,62.0,62.05,61.98,62.05,25300.0,50.1586,50.199,50.1424,50.199,25300.0
2013-03-04 10:40:00,62.07,62.15,62.07,62.15,7500.0,50.2152,50.2799,50.2152,50.2799,7500.0
2013-03-04 10:45:00,62.15,62.16,62.08,62.08,8900.0,50.2799,50.288,50.2233,50.2233,8900.0
2013-03-04 10:50:00,62.09,62.11,62.07,62.08,5800.0,50.2314,50.2476,50.2152,50.2233,5800.0
2013-03-04 10:55:00,62.08,62.08,61.97,61.99,6800.0,50.2233,50.2233,50.1343,50.1505,6800.0
2013-03-04 11:00:00,61.97,62.05,61.96,62.05,10400.0,50.1343,50.199,50.1262,50.199,10400.0
2013-03-04 11:05:00,62.06,62.06,61.99,62.02,12700.0,50.2071,50.2071,50.1505,50.1748,12700.0
2013-03-04 11:10:00,62.01,62.03,62.0,62.02,8200.0,50.1667,50.1829,50.1586,50.1748,8200.0
2013-03-04 11:15:00,62.01,62.07,61.98,62.07,10200.0,50.1667,50.2152,50.1424,50.2152,10200.0
2013-03-04 11:20:00,62.08,62.08,62.02,62.04,5100.0,50.2233,50.2233,50.1748,50.1909,5100.0
2013-03-04 11:25:00,62.06,62.09,62.04,62.04,6800.0,50.2071,50.2314,50.1909,50.1909,6800.0
2013-03-04 11:30:00,62.04,62.09,62.04,62.06,11100.0,50.1909,50.2314,50.1909,50.2071,11100.0
2013-03-04 11:35:00,62.06,62.13,62.06,62.13,6600.0,50.2071,50.2638,50.2071,50.2638,6600.0
2013-03-04 11:40:00,62.14,62.14,62.07,62.07,7400.0,50.2719,50.2719,50.2152,50.2152,7400.0
2013-03-04 11:45:00,62.06,62.11,62.02,62.02,20400.0,50.2071,50.2476,50.1748,50.1748,20400.0
2013-03-04 11:50:00,62.02,62.06,62.02,62.06,6700.0,50.1748,50.2071,50.1748,50.2071,6700.0
2013-03-04 11:55:00,62.07,62.12,62.05,62.05,7200.0,50.2152,50.2557,50.199,50.199,7200.0
2013-03-04 12:00:00,62.06,62.08,62.04,62.07,5000.0,50.2071,50.2233,50.1909,50.2152,5000.0
2013-03-04 12:05:00,62.07,62.07,62.02,62.02,4800.0,50.2152,50.2152,50.1748,50.1748,4800.0
2013-03-04 12:10:00,62.01,62.01,61.96,61.98,13200.0,50.1667,50.1667,50.1262,50.1424,13200.0
2013-03-04 12:15:00,61.98,61.99,61.95,61.97,9900.0,50.1424,50.1505,50.1181,50.1343,9900.0
2013-03-04 12:20:00,61.96,61.96,61.89,61.9,11800.0,50.1262,50.1262,50.0696,50.0777,11800.0
2013-03-04 12:25:00,61.9,61.92,61.87,61.89,11800.0,50.0777,50.0939,50.0534,50.0696,11800.0
2013-03-04 12:30:00,61.88,61.88,61.75,61.79,10800.0,50.0615,50.0615,49.9563,49.9887,10800.0
2013-03-04 12:35:00,61.79,61.83,61.77,61.82,7800.0,49.9887,50.0211,49.9725,50.013,7800.0
2013-03-04 12:40:00,61.82,61.89,61.8,61.87,5200.0,50.013,50.0696,49.9968,50.0534,5200.0
2013-03-04 12:45:00,61.88,61.88,61.81,61.82,7100.0,50.0615,50.0615,50.0049,50.013,7100.0
2013-03-04 12:50:00,61.83,61.9,61.83,61.89,4300.0,50.0211,50.0777,50.0211,50.0696,4300.0
2013-03-04 12:55:00,61.88,61.9,61.85,61.87,7200.0,50.0615,50.0777,50.0372,50.0534,7200.0
2013-03-04 13:00:00,61.86,61.87,61.84,61.86,4600.0,50.0453,50.0534,50.0291,50.0453,4600.0
2013-03-04 13:05:00,61.86,61.88,61.85,61.87,6200.0,50.0453,50.0615,50.0372,50.0534,6200.0
2013-03-04 13:10:00,61.87,61.91,61.84,61.91,6500.0,50.0534,50.0858,50.0291,50.0858,6500.0
2013-03-04 13:15:00,61.91,61.97,61.9,61.97,6200.0,50.0858,50.1343,50.0777,50.1343,6200.0
2013-03-04 13:20:00,61.97,62.1,61.97,62.07,18600.0,50.1343,50.2395,50.1343,50.2152,18600.0
2013-03-04 13:25:00,62.05,62.06,62.04,62.05,7100.0,50.199,50.2071,50.1909,50.199,7100.0
2013-03-04 13:30:00,62.07,62.09,62.05,62.09,9300.0,50.2152,50.2314,50.199,50.2314,9300.0
2013-03-04 13:35:00,62.09,62.1,62.07,62.08,11100.0,50.2314,50.2395,50.2152,50.2233,11100.0
2013-03-04 13:40:00,62.08,62.12,62.07,62.07,19700.0,50.2233,50.2557,50.2152,50.2152,19700.0
2013-03-04 13:45:00,62.07,62.1,62.07,62.07,10900.0,50.2152,50.2395,50.2152,50.2152,10900.0
2013-03-04 13:50:00,62.07,62.11,62.07,62.1,11400.0,50.2152,50.2476,50.2152,50.2395,11400.0
2013-03-04 13:55:00,62.09,62.13,62.07,62.1,20200.0,50.2314,50.2638,50.2152,50.2395,20200.0
2013-03-04 14:00:00,62.11,62.12,62.1,62.1,6100.0,50.2476,50.2557,50.2395,50.2395,6100.0
2013-03-04 14:05:00,62.11,62.15,62.09,62.11,11500.0,50.2476,50.2799,50.2314,50.2476,11500.0
2013-03-04 14:10:00,62.11,62.11,62.05,62.06,12800.0,50.2476,50.2476,50.199,50.2071,12800.0
2013-03-04 14:15:00,62.07,62.08,62.02,62.02,11500.0,50.2152,50.2233,50.1748,50.1748,11500.0
2013-03-04 14:20:00,62.02,62.08,62.02,62.06,13700.0,50.1748,50.2233,50.1748,50.2071,13700.0
2013-03-04 14:25:00,62.06,62.17,62.06,62.16,14100.0,50.2071,50.2961,50.2071,50.288,14100.0
2013-03-04 14:30:00,62.16,62.16,62.11,62.13,9000.0,50.288,50.288,50.2476,50.2638,9000.0
2013-03-04 14:35:00,62.13,62.17,62.12,62.17,8700.0,50.2638,50.2961,50.2557,50.2961,8700.0
2013-03-04 14:40:00,62.17,62.24,62.17,62.24,15000.0,50.2961,50.3528,50.2961,50.3528,15000.0
2013-03-04 14:45:00,62.23,62.3,62.23,62.3,19800.0,50.3447,50.4013,50.3447,50.4013,19800.0
2013-03-04 14:50:00,62.31,62.36,62.28,62.35,17000.0,50.4094,50.4498,50.3851,50.4417,17000.0
2013-03-04 14:55:00,62.36,62.43,62.36,62.39,16900.0,50.4498,50.5065,50.4498,50.4741,16900.0
2013-03-04 15:00:00,62.39,62.41,62.37,62.4,22700.0,50.4741,50.4903,50.4579,50.4822,22700.0
2013-03-04 15:05:00,62.4,62.41,62.38,62.4,15400.0,50.4822,50.4903,50.466,50.4822,15400.0
2013-03-04 15:10:00,62.41,62.43,62.4,62.43,36200.0,50.4903,50.5065,50.4822,50.5065,36200.0
2013-03-04 15:15:00,62.43,62.45,62.39,62.39,25400.0,50.5065,50.5226,50.4741,50.4741,25400.0
2013-03-04 15:20:00,62.39,62.39,62.32,62.33,31000.0,50.4741,50.4741,50.4175,50.4256,31000.0
2013-03-04 15:25:00,62.34,62.4,62.34,62.4,29100.0,50.4337,50.4822,50.4337,50.4822,29100.0
2013-03-04 15:30:00,62.4,62.46,62.37,62.45,51300.0,50.4822,50.5307,50.4579,50.5226,51300.0
2013-03-04 15:35:00,62.44,62.44,62.32,62.39,21000.0,50.5146,50.5146,50.4175,50.4741,21000.0
2013-03-04 15:40:00,62.39,62.4,62.3,62.37,32400.0,50.4741,50.4822,50.4013,50.4579,32400.0
2013-03-04 15:45:00,62.37,62.41,62.34,62.4,51400.0,50.4579,50.4903,50.4337,50.4822,51400.0
2013-03-04 15:50:00,62.4,62.42,62.35,62.42,71700.0,50.4822,50.4984,50.4417,50.4984,71700.0
2013-03-04 15:55:00,62.41,62.5,62.41,62.47,131500.0,50.4903,50.5631,50.4903,50.5388,131500.0
2013-03-05 09:30:00,62.69,63.14,62.65,63.1,57800.0,50.7168,51.0809,50.6844,51.0485,57800.0
2013-03-05 09:35:00,63.09,63.11,62.99,63.02,20200.0,51.0404,51.0566,50.9595,50.9838,20200.0
2013-03-05 09:40:00,63.06,63.11,62.96,62.96,18700.0,51.0161,51.0566,50.9352,50.9352,18700.0
2013-03-05 09:45:00,62.98,62.99,62.68,62.68,36200.0,50.9514,50.9595,50.7087,50.7087,36200.0
2013-03-05 09:50:00,62.67,62.7,62.65,62.69,33000.0,50.7006,50.7249,50.6844,50.7168,33000.0
2013-03-05 09:55:00,62.72,62.79,62.64,62.64,9000.0,50.7411,50.7977,50.6764,50.6764,9000.0
2013-03-05 10:00:00,62.69,62.81,62.69,62.77,12600.0,50.7168,50.8139,50.7168,50.7815,12600.0
2013-03-05 10:05:00,62.75,62.75,62.63,62.66,15100.0,50.7653,50.7653,50.6683,50.6925,15100.0
2013-03-05 10:10:00,62.66,62.66,62.5,62.56,17400.0,50.6925,50.6925,50.5631,50.6116,17400.0
2013-03-05 10:15:00,62.56,62.65,62.56,62.57,27400.0,50.6116,50.6844,50.6116,50.6197,27400.0
2013-03-05 10:20:00,62.61,62.68,62.57,62.6,35900.0,50.6521,50.7087,50.6197,50.644,35900.0
2013-03-05 10:25:00,62.6,62.71,62.59,62.64,13600.0,50.644,50.733,50.6359,50.6764,13600.0
2013-03-05 10:30:00,62.66,62.71,62.62,62.71,13700.0,50.6925,50.733,50.6602,50.733,13700.0
2013-03-05 10:35:00,62.72,62.85,62.71,62.83,46700.0,50.7411,50.8462,50.733,50.8301,46700.0
2013-03-05 10:40:00,62.83,62.89,62.81,62.89,25600.0,50.8301,50.8786,50.8139,50.8786,25600.0
2013-03-05 10:45:00,62.92,62.94,62.88,62.91,12600.0,50.9029,50.9191,50.8705,50.8948,12600.0
2013-03-05 10:50:00,62.94,62.94,62.79,62.8,12100.0,50.9191,50.9191,50.7977,50.8058,12100.0
2013-03-05 10:55:00,62.81,62.87,62.81,62.82,6000.0,50.8139,50.8624,50.8139,50.822,6000.0
2013-03-05 11:00:00,62.83,62.84,62.75,62.75,13200.0,50.8301,50.8382,50.7653,50.7653,13200.0
2013-03-05 11:05:00,62.76,62.84,62.75,62.83,10700.0,50.7734,50.8382,50.7653,50.8301,10700.0
2013-03-05 11:10:00,62.82,62.87,62.8,62.84,16800.0,50.822,50.8624,50.8058,50.8382,16800.0
2013-03-05 11:15:00,62.84,62.92,62.84,62.92,11200.0,50.8382,50.9029,50.8382,50.9029,11200.0
2013-03-05 11:20:00,62.92,62.98,62.9,62.95,9900.0,50.9029,50.9514,50.8867,50.9271,9900.0
2013-03-05 11:25:00,62.95,62.99,62.91,62.92,9600.0,50.9271,50.9595,50.8948,50.9029,9600.0
2013-03-05 11:30:00,62.92,62.98,62.92,62.96,16000.0,50.9029,50.9514,50.9029,50.9352,16000.0
2013-03-05 11:35:00,62.95,63.05,62.95,63.04,16100.0,50.9271,51.008,50.9271,51.0,16100.0
2013-03-05 11:40:00,63.04,63.11,63.03,63.05,16100.0,51.0,51.0566,50.9919,51.008,16100.0
2013-03-05 11:45:00,63.05,63.12,63.04,63.1,6200.0,51.008,51.0647,51.0,51.0485,6200.0
2013-03-05 11:50:00,63.1,63.1,63.02,63.08,8900.0,51.0485,51.0485,50.9838,51.0323,8900.0
2013-03-05 11:55:00,63.09,63.13,63.04,63.04,17200.0,51.0404,51.0728,51.0,51.0,17200.0
2013-03-05 12:00:00,63.05,63.08,62.98,62.98,13700.0,51.008,51.0323,50.9514,50.9514,13700.0
2013-03-05 12:05:00,63.01,63.05,62.99,63.03,7900.0,50.9757,51.008,50.9595,50.9919,7900.0
2013-03-05 12:10:00,63.03,63.05,63.01,63.02,16500.0,50.9919,51.008,50.9757,50.9838,16500.0
2013-03-05 12:15:00,63.02,63.02,62.92,62.95,10200.0,50.9838,50.9838,50.9029,50.9271,10200.0
2013-03-05 12:20:00,62.95,62.95,62.89,62.9,5100.0,50.9271,50.9271,50.8786,50.8867,5100.0
2013-03-05 12:25:00,62.9,62.91,62.88,62.9,5700.0,50.8867,50.8948,50.8705,50.8867,5700.0
2013-03-05 12:30:00,62.9,62.9,62.83,62.85,9400.0,50.8867,50.8867,50.8301,50.8462,9400.0
2013-03-05 12:35:00,62.84,62.88,62.82,62.88,21800.0,50.8382,50.8705,50.822,50.8705,21800.0
2013-03-05 12:40:00,62.88,62.88,62.78,62.78,8800.0,50.8705,50.8705,50.7896,50.7896,8800.0
2013-03-05 12:45:00,62.8,62.85,62.78,62.8,30100.0,50.8058,50.8462,50.7896,50.8058,30100.0
2013-03-05 12:50:00,62.8,62.86,62.75,62.84,38600.0,50.8058,50.8543,50.7653,50.8382,38600.0
2013-03-05 12:55:00,62.84,62.9,62.82,62.9,24800.0,50.8382,50.8867,50.822,50.8867,24800.0
2013-03-05 13:00:00,62.89,62.93,62.87,62.9,14400.0,50.8786,50.911,50.8624,50.8867,14400.0
2013-03-05 13:05:00,62.9,62.97,62.9,62.97,9600.0,50.8867,50.9433,50.8867,50.9433,9600.0
2013-03-05 13:10:00,62.99,62.99,62.9,62.92,6500.0,50.9595,50.9595,50.8867,50.9029,6500.0
2013-03-05 13:15:00,62.92,62.95,62.88,62.94,10000.0,50.9029,50.9271,50.8705,50.9191,10000.0
2013-03-05 13:20:00,62.94,63.02,62.92,63.0,10700.0,50.9191,50.9838,50.9029,50.9676,10700.0
2013-03-05 13:25:00,63.0,63.01,62.98,62.99,17100.0,50.9676,50.9757,50.9514,50.9595,17100.0
2013-03-05 13:30:00,62.99,63.0,62.92,62.96,27200.0,50.9595,50.9676,50.9029,50.9352,27200.0
2013-03-05 13:35:00,62.96,62.97,62.92,62.92,27000.0,50.9352,50.9433,50.9029,50.9029,27000.0
2013-03-05 13:40:00,62.93,62.93,62.89,62.9,6700.0,50.911,50.911,50.8786,50.8867,6700.0
2013-03-05 13:45:00,62.89,62.91,62.86,62.89,8900.0,50.8786,50.8948,50.8543,50.8786,8900.0
2013-03-05 13:50:00,62.9,62.91,62.88,62.9,8200.0,50.8867,50.8948,50.8705,50.8867,8200.0
2013-03-05 13:55:00,62.9,62.9,62.85,62.85,3400.0,50.8867,50.8867,50.8462,50.8462,3400.0
2013-03-05 14:00:00,62.87,62.92,62.87,62.91,5500.0,50.8624,50.9029,50.8624,50.8948,5500.0
2013-03-05 14:05:00,62.9,62.95,62.89,62.94,13500.0,50.8867,50.9271,50.8786,50.9191,13500.0
2013-03-05 14:10:00,62.94,63.04,62.94,63.03,12800.0,50.9191,51.0,50.9191,50.9919,12800.0
2013-03-05 14:15:00,63.04,63.09,63.02,63.06,16700.0,51.0,51.0404,50.9838,51.0161,16700.0
2013-03-05 14:20:00,63.06,63.09,63.04,63.08,15600.0,51.0161,51.0404,51.0,51.0323,15600.0
2013-03-05 14:25:00,63.08,63.09,63.05,63.05,9100.0,51.0323,51.0404,51.008,51.008,9100.0
2013-03-05 14:30:00,63.04,63.07,63.03,63.06,14200.0,51.0,51.0242,50.9919,51.0161,14200.0
2013-03-05 14:35:00,63.06,63.1,63.03,63.04,17900.0,51.0161,51.0485,50.9919,51.0,17900.0
2013-03-05 14:40:00,63.05,63.05,63.02,63.05,6400.0,51.008,51.008,50.9838,51.008,6400.0
2013-03-05 14:45:00,63.06,63.1,63.06,63.07,6300.0,51.0161,51.0485,51.0161,51.0242,6300.0
2013-03-05 14:50:00,63.06,63.06,62.97,62.99,12400.0,51.0161,51.0161,50.9433,50.9595,12400.0
2013-03-05 14:55:00,62.99,63.01,62.96,63.0,16100.0,50.9595,50.9757,50.9352,50.9676,16100.0
2013-03-05 15:00:00,63.01,63.01,62.9,62.95,62100.0,50.9757,50.9757,50.8867,50.9271,62100.0
2013-03-05 15:05:00,62.95,62.95,62.89,62.92,16700.0,50.9271,50.9271,50.8786,50.9029,16700.0
2013-03-05 15:10:00,62.93,62.93,62.89,62.93,11900.0,50.911,50.911,50.8786,50.911,11900.0
2013-03-05 15:15:00,62.93,62.93,62.89,62.9,13400.0,50.911,50.911,50.8786,50.8867,13400.0
2013-03-05 15:20:00,62.89,62.92,62.87,62.92,17100.0,50.8786,50.9029,50.8624,50.9029,17100.0
2013-03-05 15:25:00,62.92,63.0,62.9,62.95,32000.0,50.9029,50.9676,50.8867,50.9271,32000.0
2013-03-05 15:30:00,62.96,63.03,62.95,62.98,29100.0,50.9352,50.9919,50.9271,50.9514,29100.0
2013-03-05 15:35:00,62.98,63.03,62.98,63.01,29000.0,50.9514,50.9919,50.9514,50.9757,29000.0
2013-03-05 15:40:00,63.01,63.07,63.0,63.02,91100.0,50.9757,51.0242,50.9676,50.9838,91100.0
2013-03-05 15:45:00,63.02,63.04,62.91,62.91,46500.0,50.9838,51.0,50.8948,50.8948,46500.0
2013-03-05 15:50:00,62.92,62.92,62.85,62.87,65100.0,50.9029,50.9029,50.8462,50.8624,65100.0
2013-03-05 15:55:00,62.88,62.98,62.87,62.97,67400.0,50.8705,50.9514,50.8624,50.9433,67400.0
2013-03-06 09:30:00,63.25,63.36,63.18,63.34,41700.0,51.1699,51.2588,51.1132,51.2427,41700.0
2013-03-06 09:35:00,63.34,63.4,63.32,63.36,10700.0,51.2427,51.2912,51.2265,51.2588,10700.0
2013-03-06 09:40:00,63.35,63.38,63.28,63.29,9800.0,51.2508,51.275,51.1941,51.2022,9800.0
2013-03-06 09:45:00,63.27,63.39,63.17,63.38,15200.0,51.186,51.2831,51.1051,51.275,15200.0
2013-03-06 09:50:00,63.39,63.48,63.39,63.48,12200.0,51.2831,51.3559,51.2831,51.3559,12200.0
2013-03-06 09:55:00,63.48,63.55,63.44,63.5,16400.0,51.3559,51.4126,51.3236,51.3721,16400.0
2013-03-06 10:00:00,63.5,63.51,63.41,63.43,63400.0,51.3721,51.3802,51.2993,51.3155,63400.0
2013-03-06 10:05:00,63.44,63.58,63.43,63.48,35500.0,51.3236,51.4368,51.3155,51.3559,35500.0
2013-03-06 10:10:00,63.48,63.53,63.4,63.4,9500.0,51.3559,51.3964,51.2912,51.2912,9500.0
2013-03-06 10:15:00,63.39,63.5,63.36,63.37,36500.0,51.2831,51.3721,51.2588,51.2669,36500.0
2013-03-06 10:20:00,63.36,63.53,63.34,63.5,40600.0,51.2588,51.3964,51.2427,51.3721,40600.0
2013-03-06 10:25:00,63.53,63.57,63.47,63.48,23700.0,51.3964,51.4287,51.3478,51.3559,23700.0
2013-03-06 10:30:00,63.47,63.52,63.42,63.5,35200.0,51.3478,51.3883,51.3074,51.3721,35200.0
2013-03-06 10:35:00,63.48,63.52,63.44,63.48,28500.0,51.3559,51.3883,51.3236,51.3559,28500.0
2013-03-06 10:40:00,63.46,63.51,63.41,63.44,21200.0,51.3397,51.3802,51.2993,51.3236,21200.0
2013-03-06 10:45:00,63.44,63.48,63.44,63.45,11300.0,51.3236,51.3559,51.3236,51.3317,11300.0
2013-03-06 10:50:00,63.45,63.46,63.34,63.34,17400.0,51.3317,51.3397,51.2427,51.2427,17400.0
2013-03-06 10:55:00,63.35,63.35,63.21,63.21,12900.0,51.2508,51.2508,51.1375,51.1375,12900.0
2013-03-06 11:00:00,63.21,63.26,63.19,63.24,19400.0,51.1375,51.1779,51.1213,51.1618,19400.0
2013-03-06 11:05:00,63.24,63.41,63.24,63.36,45900.0,51.1618,51.2993,51.1618,51.2588,45900.0
2013-03-06 11:10:00,63.36,63.46,63.34,63.43,34900.0,51.2588,51.3397,51.2427,51.3155,34900.0
2013-03-06 11:15:00,63.43,63.47,63.36,63.44,23900.0,51.3155,51.3478,51.2588,51.3236,23900.0
2013-03-06 11:20:00,63.42,63.42,63.25,63.25,11900.0,51.3074,51.3074,51.1699,51.1699,11900.0
2013-03-06 11:25:00,63.24,63.24,63.13,63.14,26000.0,51.1618,51.1618,51.0728,51.0809,26000.0
2013-03-06 11:30:00,63.11,63.34,63.1,63.31,40400.0,51.0566,51.2427,51.0485,51.2184,40400.0
2013-03-06 11:35:00,63.32,63.41,63.31,63.4,13600.0,51.2265,51.2993,51.2184,51.2912,13600.0
2013-03-06 11:40:00,63.4,63.42,63.33,63.33,17600.0,51.2912,51.3074,51.2346,51.2346,17600.0
2013-03-06 11:45:00,63.31,63.38,63.3,63.38,10900.0,51.2184,51.275,51.2103,51.275,10900.0
2013-03-06 11:50:00,63.37,63.37,63.28,63.34,14600.0,51.2669,51.2669,51.1941,51.2427,14600.0
2013-03-06 11:55:00,63.34,63.37,63.3,63.31,10100.0,51.2427,51.2669,51.2103,51.2184,10100.0
2013-03-06 12:00:00,63.3,63.32,63.22,63.31,21100.0,51.2103,51.2265,51.1456,51.2184,21100.0
2013-03-06 12:05:00,63.29,63.3,63.24,63.25,6200.0,51.2022,51.2103,51.1618,51.1699,6200.0
2013-03-06 12:10:00,63.25,63.3,63.23,63.28,14300.0,51.1699,51.2103,51.1537,51.1941,14300.0
2013-03-06 12:15:00,63.28,63.32,63.19,63.19,11800.0,51.1941,51.2265,51.1213,51.1213,11800.0
2013-03-06 12:20:00,63.19,63.2,63.1,63.1,6900.0,51.1213,51.1294,51.0485,51.0485,6900.0
2013-03-06 12:25:00,63.1,63.14,63.07,63.09,14800.0,51.0485,51.0809,51.0242,51.0404,14800.0
2013-03-06 12:30:00,63.09,63.13,63.06,63.07,5900.0,51.0404,51.0728,51.0161,51.0242,5900.0
2013-03-06 12:35:00,63.07,63.16,63.07,63.15,7900.0,51.0242,51.097,51.0242,51.089,7900.0
2013-03-06 12:40:00,63.15,63.3,63.15,63.24,25700.0,51.089,51.2103,51.089,51.1618,25700.0
2013-03-06 12:45:00,63.23,63.34,63.19,63.34,19500.0,51.1537,51.2427,51.1213,51.2427,19500.0
2013-03-06 12:50:00,63.34,63.34,63.25,63.28,18200.0,51.2427,51.2427,51.1699,51.1941,18200.0
2013-03-06 12:55:00,63.29,63.34,63.23,63.25,26200.0,51.2022,51.2427,51.1537,51.1699,26200.0
2013-03-06 13:00:00,63.26,63.32,63.25,63.29,20700.0,51.1779,51.2265,51.1699,51.2022,20700.0
2013-03-06 13:05:00,63.3,63.34,63.26,63.28,20800.0,51.2103,51.2427,51.1779,51.1941,20800.0
2013-03-06 13:10:00,63.27,63.38,63.27,63.27,29900.0,51.186,51.275,51.186,51.186,29900.0
2013-03-06 13:15:00,63.28,63.28,63.18,63.18,10400.0,51.1941,51.1941,51.1132,51.1132,10400.0
2013-03-06 13:20:00,63.18,63.18,63.11,63.12,8000.0,51.1132,51.1132,51.0566,51.0647,8000.0
2013-03-06 13:25:00,63.11,63.16,63.08,63.16,13600.0,51.0566,51.097,51.0323,51.097,13600.0
2013-03-06 13:30:00,63.16,63.23,63.15,63.18,11700.0,51.097,51.1537,51.089,51.1132,11700.0
2013-03-06 13:35:00,63.17,63.3,63.17,63.21,12300.0,51.1051,51.2103,51.1051,51.1375,12300.0
2013-03-06 13:40:00,63.19,63.32,63.19,63.31,14300.0,51.1213,51.2265,51.1213,51.2184,14300.0
2013-03-06 13:45:00,63.3,63.38,63.28,63.35,21700.0,51.2103,51.275,51.1941,51.2508,21700.0
2013-03-06 13:50:00,63.34,63.38,63.3,63.31,37700.0,51.2427,51.275,51.2103,51.2184,37700.0
2013-03-06 13:55:00,63.31,63.38,63.31,63.38,13800.0,51.2184,51.275,51.2184,51.275,13800.0
2013-03-06 14:00:00,63.39,63.51,63.35,63.36,59300.0,51.2831,51.3802,51.2508,51.2588,59300.0
2013-03-06 14:05:00,63.37,63.49,63.37,63.45,51100.0,51.2669,51.364,51.2669,51.3317,51100.0
2013-03-06 14:10:00,63.45,63.47,63.39,63.42,65800.0,51.3317,51.3478,51.2831,51.3074,65800.0
2013-03-06 14:15:00,63.42,63.47,63.28,63.28,28400.0,51.3074,51.3478,51.1941,51.1941,28400.0
2013-03-06 14:20:00,63.28,63.37,63.28,63.33,11300.0,51.1941,51.2669,51.1941,51.2346,11300.0
2013-03-06 14:25:00,63.3,63.31,63.24,63.25,18400.0,51.2103,51.2184,51.1618,51.1699,18400.0
2013-03-06 14:30:00,63.26,63.29,63.24,63.28,16000.0,51.1779,51.2022,51.1618,51.1941,16000.0
2013-03-06 14:35:00,63.28,63.31,63.27,63.27,7200.0,51.1941,51.2184,51.186,51.186,7200.0
2013-03-06 14:40:00,63.27,63.27,63.21,63.22,11800.0,51.186,51.186,51.1375,51.1456,11800.0
2013-03-06 14:45:00,63.25,63.32,63.22,63.32,16400.0,51.1699,51.2265,51.1456,51.2265,16400.0
2013-03-06 14:50:00,63.34,63.36,63.25,63.33,12700.0,51.2427,51.2588,51.1699,51.2346,12700.0
2013-03-06 14:55:00,63.34,63.38,63.33,63.33,10800.0,51.2427,51.275,51.2346,51.2346,10800.0
2013-03-06 15:00:00,63.34,63.36,63.3,63.34,21500.0,51.2427,51.2588,51.2103,51.2427,21500.0
2013-03-06 15:05:00,63.35,63.35,63.29,63.29,18900.0,51.2508,51.2508,51.2022,51.2022,18900.0
2013-03-06 15:10:00,63.28,63.32,63.26,63.26,21000.0,51.1941,51.2265,51.1779,51.1779,21000.0
2013-03-06 15:15:00,63.27,63.29,63.22,63.22,19700.0,51.186,51.2022,51.1456,51.1456,19700.0
2013-03-06 15:20:00,63.23,63.23,63.17,63.19,25300.0,51.1537,51.1537,51.1051,51.1213,25300.0
2013-03-06 15:25:00,63.19,63.19,63.13,63.13,19600.0,51.1213,51.1213,51.0728,51.0728,19600.0
2013-03-06 15:30:00,63.13,63.13,63.07,63.1,33800.0,51.0728,51.0728,51.0242,51.0485,33800.0
2013-03-06 15:35:00,63.11,63.11,63.05,63.05,22300.0,51.0566,51.0566,51.008,51.008,22300.0
2013-03-06 15:40:00,63.06,63.09,63.05,63.05,37100.0,51.0161,51.0404,51.008,51.008,37100.0
2013-03-06 15:45:00,63.05,63.1,63.04,63.09,39400.0,51.008,51.0485,51.0,51.0404,39400.0
2013-03-06 15:50:00,63.09,63.09,63.03,63.03,45500.0,51.0404,51.0404,50.9919,50.9919,45500.0
2013-03-06 15:55:00,63.03,63.12,63.03,63.12,51200.0,50.9919,51.0647,50.9919,51.0647,51200.0
2013-03-07 09:30:00,63.3,63.44,63.17,63.36,34100.0,51.2103,51.3236,51.1051,51.2588,34100.0
2013-03-07 09:35:00,63.35,63.44,63.3,63.33,12900.0,51.2508,51.3236,51.2103,51.2346,12900.0
2013-03-07 09:40:00,63.3,63.38,63.24,63.37,25000.0,51.2103,51.275,51.1618,51.2669,25000.0
2013-03-07 09:45:00,63.39,63.4,63.28,63.28,18000.0,51.2831,51.2912,51.1941,51.1941,18000.0
2013-03-07 09:50:00,63.32,63.4,63.29,63.36,12000.0,51.2265,51.2912,51.2022,51.2588,12000.0
2013-03-07 09:55:00,63.38,63.41,63.36,63.4,3200.0,51.275,51.2993,51.2588,51.2912,3200.0
2013-03-07 10:00:00,63.39,63.41,63.29,63.31,21200.0,51.2831,51.2993,51.2022,51.2184,21200.0
2013-03-07 10:05:00,63.32,63.38,63.27,63.35,13500.0,51.2265,51.275,51.186,51.2508,13500.0
2013-03-07 10:10:00,63.33,63.39,63.29,63.29,7300.0,51.2346,51.2831,51.2022,51.2022,7300.0
2013-03-07 10:15:00,63.3,63.4,63.24,63.24,11600.0,51.2103,51.2912,51.1618,51.1618,11600.0
2013-03-07 10:20:00,63.27,63.29,63.18,63.21,2700.0,51.186,51.2022,51.1132,51.1375,2700.0
2013-03-07 10:25:00,63.22,63.26,63.21,63.26,5000.0,51.1456,51.1779,51.1375,51.1779,5000.0
2013-03-07 10:30:00,63.25,63.25,63.18,63.19,7700.0,51.1699,51.1699,51.1132,51.1213,7700.0
2013-03-07 10:35:00,63.19,63.2,63.15,63.15,3500.0,51.1213,51.1294,51.089,51.089,3500.0
2013-03-07 10:40:00,63.15,63.16,63.13,63.16,4800.0,51.089,51.097,51.0728,51.097,4800.0
2013-03-07 10:45:00,63.15,63.15,63.11,63.11,3900.0,51.089,51.089,51.0566,51.0566,3900.0
2013-03-07 10:50:00,63.1,63.1,62.99,63.02,8900.0,51.0485,51.0485,50.9595,50.9838,8900.0
2013-03-07 10:55:00,63.02,63.05,63.0,63.01,2300.0,50.9838,51.008,50.9676,50.9757,2300.0
2013-03-07 11:00:00,63.0,63.1,63.0,63.1,4600.0,50.9676,51.0485,50.9676,51.0485,4600.0
2013-03-07 11:05:00,63.11,63.2,63.11,63.18,7600.0,51.0566,51.1294,51.0566,51.1132,7600.0
2013-03-07 11:10:00,63.19,63.23,63.17,63.17,6700.0,51.1213,51.1537,51.1051,51.1051,6700.0
2013-03-07 11:15:00,63.16,63.17,63.13,63.13,2000.0,51.097,51.1051,51.0728,51.0728,2000.0
2013-03-07 11:20:00,63.13,63.15,63.11,63.14,4300.0,51.0728,51.089,51.0566,51.0809,4300.0
2013-03-07 11:25:00,63.16,63.16,63.09,63.09,3400.0,51.097,51.097,51.0404,51.0404,3400.0
2013-03-07 11:30:00,63.09,63.12,63.08,63.08,2700.0,51.0404,51.0647,51.0323,51.0323,2700.0
2013-03-07 11:35:00,63.08,63.1,63.08,63.08,1700.0,51.0323,51.0485,51.0323,51.0323,1700.0
2013-03-07 11:40:00,63.09,63.09,63.04,63.07,4700.0,51.0404,51.0404,51.0,51.0242,4700.0
2013-03-07 11:45:00,63.06,63.07,63.01,63.04,4700.0,51.0161,51.0242,50.9757,51.0,4700.0
2013-03-07 11:50:00,63.03,63.06,63.02,63.03,5100.0,50.9919,51.0161,50.9838,50.9919,5100.0
2013-03-07 11:55:00,63.01,63.06,63.0,63.01,8200.0,50.9757,51.0161,50.9676,50.9757,8200.0
2013-03-07 12:00:00,63.0,63.02,62.98,63.0,4600.0,50.9676,50.9838,50.9514,50.9676,4600.0
2013-03-07 12:05:00,63.0,63.0,62.96,62.99,3000.0,50.9676,50.9676,50.9352,50.9595,3000.0
2013-03-07 12:10:00,63.0,63.0,62.97,62.99,4700.0,50.9676,50.9676,50.9433,50.9595,4700.0
2013-03-07 12:15:00,62.98,62.98,62.96,62.98,2000.0,50.9514,50.9514,50.9352,50.9514,2000.0
2013-03-07 12:20:00,62.98,63.01,62.98,63.0,3600.0,50.9514,50.9757,50.9514,50.9676,3600.0
2013-03-07 12:25:00,63.01,63.02,63.0,63.02,5800.0,50.9757,50.9838,50.9676,50.9838,5800.0
2013-03-07 12:30:00,63.03,63.03,63.0,63.0,3900.0,50.9919,50.9919,50.9676,50.9676,3900.0
2013-03-07 12:35:00,63.0,63.0,62.98,62.98,1500.0,50.9676,50.9676,50.9514,50.9514,1500.0
2013-03-07 12:40:00,62.97,62.98,62.97,62.97,4000.0,50.9433,50.9514,50.9433,50.9433,4000.0
2013-03-07 12:45:00,62.97,63.02,62.97,63.02,4800.0,50.9433,50.9838,50.9433,50.9838,4800.0
2013-03-07 12:50:00,63.01,63.01,63.0,63.0,3900.0,50.9757,50.9757,50.9676,50.9676,3900.0
2013-03-07 12:55:00,63.0,63.04,63.0,63.03,3900.0,50.9676,51.0,50.9676,50.9919,3900.0
2013-03-07 13:00:00,63.03,63.03,63.01,63.03,3600.0,50.9919,50.9919,50.9757,50.9919,3600.0
2013-03-07 13:05:00,63.02,63.03,62.97,62.97,5900.0,50.9838,50.9919,50.9433,50.9433,5900.0
2013-03-07 13:10:00,62.98,63.01,62.97,63.01,3800.0,50.9514,50.9757,50.9433,50.9757,3800.0
2013-03-07 13:15:00,63.02,63.03,62.97,62.97,5500.0,50.9838,50.9919,50.9433,50.9433,5500.0
2013-03-07 13:20:00,62.96,62.97,62.95,62.96,4600.0,50.9352,50.9433,50.9271,50.9352,4600.0
2013-03-07 13:25:00,62.95,62.97,62.94,62.94,4800.0,50.9271,50.9433,50.9191,50.9191,4800.0
2013-03-07 13:30:00,62.95,62.96,62.92,62.94,7300.0,50.9271,50.9352,50.9029,50.9191,7300.0
2013-03-07 13:35:00,62.93,62.96,62.93,62.96,4300.0,50.911,50.9352,50.911,50.9352,4300.0
2013-03-07 13:40:00,62.96,62.97,62.93,62.94,3400.0,50.9352,50.9433,50.911,50.9191,3400.0
2013-03-07 13:45:00,62.94,62.98,62.94,62.98,3200.0,50.9191,50.9514,50.9191,50.9514,3200.0
2013-03-07 13:50:00,62.98,62.99,62.95,62.96,5500.0,50.9514,50.9595,50.9271,50.9352,5500.0
2013-03-07 13:55:00,62.95,62.95,62.92,62.92,5600.0,50.9271,50.9271,50.9029,50.9029,5600.0
2013-03-07 14:00:00,62.94,62.94,62.92,62.94,4700.0,50.9191,50.9191,50.9029,50.9191,4700.0
2013-03-07 14:05:00,62.93,62.93,62.86,62.86,6200.0,50.911,50.911,50.8543,50.8543,6200.0
2013-03-07 14:10:00,62.86,62.86,62.79,62.8,13500.0,50.8543,50.8543,50.7977,50.8058,13500.0
2013-03-07 14:15:00,62.81,62.81,62.78,62.8,9400.0,50.8139,50.8139,50.7896,50.8058,9400.0
2013-03-07 14:20:00,62.8,62.8,62.74,62.75,21700.0,50.8058,50.8058,50.7573,50.7653,21700.0
2013-03-07 14:25:00,62.74,62.8,62.74,62.79,10100.0,50.7573,50.8058,50.7573,50.7977,10100.0
2013-03-07 14:30:00,62.79,62.8,62.73,62.73,28200.0,50.7977,50.8058,50.7492,50.7492,28200.0
2013-03-07 14:35:00,62.72,62.75,62.66,62.68,33600.0,50.7411,50.7653,50.6925,50.7087,33600.0
2013-03-07 14:40:00,62.69,62.8,62.68,62.8,13600.0,50.7168,50.8058,50.7087,50.8058,13600.0
2013-03-07 14:45:00,62.81,62.81,62.73,62.76,34400.0,50.8139,50.8139,50.7492,50.7734,34400.0
2013-03-07 14:50:00,62.76,62.76,62.72,62.75,17800.0,50.7734,50.7734,50.7411,50.7653,17800.0
2013-03-07 14:55:00,62.75,62.75,62.7,62.73,175800.0,50.7653,50.7653,50.7249,50.7492,175800.0
2013-03-07 15:00:00,62.73,62.77,62.73,62.77,35200.0,50.7492,50.7815,50.7492,50.7815,35200.0
2013-03-07 15:05:00,62.79,62.8,62.75,62.75,18500.0,50.7977,50.8058,50.7653,50.7653,18500.0
2013-03-07 15:10:00,62.76,62.78,62.74,62.78,16800.0,50.7734,50.7896,50.7573,50.7896,16800.0
2013-03-07 15:15:00,62.79,62.79,62.73,62.75,21900.0,50.7977,50.7977,50.7492,50.7653,21900.0
2013-03-07 15:20:00,62.75,62.77,62.74,62.74,17300.0,50.7653,50.7815,50.7573,50.7573,17300.0
2013-03-07 15:25:00,62.74,62.74,62.69,62.71,29100.0,50.7573,50.7573,50.7168,50.733,29100.0
2013-03-07 15:30:00,62.71,62.73,62.69,62.7,41300.0,50.733,50.7492,50.7168,50.7249,41300.0
2013-03-07 15:35:00,62.7,62.71,62.69,62.71,19800.0,50.7249,50.733,50.7168,50.733,19800.0
2013-03-07 15:40:00,62.7,62.71,62.67,62.67,18200.0,50.7249,50.733,50.7006,50.7006,18200.0
2013-03-07 15:45:00,62.68,62.72,62.67,62.68,49000.0,50.7087,50.7411,50.7006,50.7087,49000.0
2013-03-07 15:50:00,62.69,62.73,62.67,62.69,51400.0,50.7168,50.7492,50.7006,50.7168,51400.0
2013-03-07 15:55:00,62.7,62.71,62.61,62.64,105900.0,50.7249,50.733,50.6521,50.6764,105900.0
2013-03-08 09:30:00,62.87,63.32,62.87,63.05,26500.0,50.8624,51.2265,50.8624,51.008,26500.0
2013-03-08 09:35:00,63.15,63.15,62.83,62.85,14200.0,51.089,51.089,50.8301,50.8462,14200.0
2013-03-08 09:40:00,62.82,62.93,62.73,62.73,11800.0,50.822,50.911,50.7492,50.7492,11800.0
2013-03-08 09:45:00,62.76,62.85,62.65,62.67,18600.0,50.7734,50.8462,50.6844,50.7006,18600.0
2013-03-08 09:50:00,62.64,62.84,62.6,62.68,52000.0,50.6764,50.8382,50.644,50.7087,52000.0
2013-03-08 09:55:00,62.67,63.08,62.67,62.98,70800.0,50.7006,51.0323,50.7006,50.9514,70800.0
2013-03-08 10:00:00,62.97,62.97,62.61,62.69,18800.0,50.9433,50.9433,50.6521,50.7168,18800.0
2013-03-08 10:05:00,62.7,62.7,62.59,62.66,16100.0,50.7249,50.7249,50.6359,50.6925,16100.0
2013-03-08 10:10:00,62.66,62.66,62.53,62.55,34800.0,50.6925,50.6925,50.5874,50.6035,34800.0
2013-03-08 10:15:00,62.55,62.59,62.53,62.57,17900.0,50.6035,50.6359,50.5874,50.6197,17900.0
2013-03-08 10:20:00,62.56,62.68,62.55,62.65,19700.0,50.6116,50.7087,50.6035,50.6844,19700.0
2013-03-08 10:25:00,62.65,62.75,62.65,62.75,14100.0,50.6844,50.7653,50.6844,50.7653,14100.0
2013-03-08 10:30:00,62.75,62.87,62.75,62.84,11500.0,50.7653,50.8624,50.7653,50.8382,11500.0
2013-03-08 10:35:00,62.84,62.88,62.82,62.83,9700.0,50.8382,50.8705,50.822,50.8301,9700.0
2013-03-08 10:40:00,62.84,62.91,62.82,62.82,45300.0,50.8382,50.8948,50.822,50.822,45300.0
2013-03-08 10:45:00,62.84,62.89,62.79,62.88,21000.0,50.8382,50.8786,50.7977,50.8705,21000.0
2013-03-08 10:50:00,62.88,62.92,62.8,62.84,45100.0,50.8705,50.9029,50.8058,50.8382,45100.0
2013-03-08 10:55:00,62.83,62.86,62.77,62.83,16800.0,50.8301,50.8543,50.7815,50.8301,16800.0
2013-03-08 11:00:00,62.83,62.84,62.78,62.84,14400.0,50.8301,50.8382,50.7896,50.8382,14400.0
2013-03-08 11:05:00,62.84,62.85,62.79,62.84,112500.0,50.8382,50.8462,50.7977,50.8382,112500.0
2013-03-08 11:10:00,62.84,62.88,62.81,62.85,13500.0,50.8382,50.8705,50.8139,50.8462,13500.0
2013-03-08 11:15:00,62.85,62.93,62.81,62.82,34900.0,50.8462,50.911,50.8139,50.822,34900.0
2013-03-08 11:20:00,62.82,62.85,62.8,62.82,10300.0,50.822,50.8462,50.8058,50.822,10300.0
2013-03-08 11:25:00,62.84,62.9,62.82,62.9,19700.0,50.8382,50.8867,50.822,50.8867,19700.0
2013-03-08 11:30:00,62.9,62.92,62.87,62.87,37300.0,50.8867,50.9029,50.8624,50.8624,37300.0
2013-03-08 11:35:00,62.87,62.9,62.86,62.89,22700.0,50.8624,50.8867,50.8543,50.8786,22700.0
2013-03-08 11:40:00,62.88,62.9,62.85,62.86,24400.0,50.8705,50.8867,50.8462,50.8543,24400.0
2013-03-08 11:45:00,62.87,62.87,62.81,62.85,14700.0,50.8624,50.8624,50.8139,50.8462,14700.0
2013-03-08 11:50:00,62.84,62.85,62.72,62.72,19500.0,50.8382,50.8462,50.7411,50.7411,19500.0
2013-03-08 11:55:00,62.72,62.89,62.72,62.85,15700.0,50.7411,50.8786,50.7411,50.8462,15700.0
2013-03-08 12:00:00,62.85,62.87,62.8,62.87,27800.0,50.8462,50.8624,50.8058,50.8624,27800.0
2013-03-08 12:05:00,62.87,62.89,62.83,62.89,9900.0,50.8624,50.8786,50.8301,50.8786,9900.0
2013-03-08 12:10:00,62.88,62.88,62.77,62.79,8800.0,50.8705,50.8705,50.7815,50.7977,8800.0
2013-03-08 12:15:00,62.82,62.84,62.8,62.83,9100.0,50.822,50.8382,50.8058,50.8301,9100.0
2013-03-08 12:20:00,62.85,62.88,62.8,62.83,5600.0,50.8462,50.8705,50.8058,50.8301,5600.0
2013-03-08 12:25:00,62.84,62.84,62.79,62.81,7300.0,50.8382,50.8382,50.7977,50.8139,7300.0
2013-03-08 12:30:00,62.82,62.85,62.79,62.84,8000.0,50.822,50.8462,50.7977,50.8382,8000.0
2013-03-08 12:35:00,62.85,62.89,62.82,62.87,118400.0,50.8462,50.8786,50.822,50.8624,118400.0
2013-03-08 12:40:00,62.87,62.94,62.84,62.9,33100.0,50.8624,50.9191,50.8382,50.8867,33100.0
2013-03-08 12:45:00,62.9,62.92,62.84,62.85,14800.0,50.8867,50.9029,50.8382,50.8462,14800.0
2013-03-08 12:50:00,62.85,62.97,62.84,62.91,66900.0,50.8462,50.9433,50.8382,50.8948,66900.0
2013-03-08 12:55:00,62.91,62.92,62.89,62.91,9600.0,50.8948,50.9029,50.8786,50.8948,9600.0
2013-03-08 13:00:00,62.91,62.92,62.88,62.88,6200.0,50.8948,50.9029,50.8705,50.8705,6200.0
2013-03-08 13:05:00,62.88,62.92,62.87,62.91,5100.0,50.8705,50.9029,50.8624,50.8948,5100.0
2013-03-08 13:10:00,62.91,62.92,62.9,62.92,8000.0,50.8948,50.9029,50.8867,50.9029,8000.0
2013-03-08 13:15:00,62.93,63.01,62.93,63.0,137700.0,50.911,50.9757,50.911,50.9676,137700.0
2013-03-08 13:20:00,63.0,63.01,62.99,63.0,19800.0,50.9676,50.9757,50.9595,50.9676,19800.0
2013-03-08 13:25:00,63.0,63.0,62.95,62.96,12500.0,50.9676,50.9676,50.9271,50.9352,12500.0
2013-03-08 13:30:00,62.97,62.97,62.91,62.93,11500.0,50.9433,50.9433,50.8948,50.911,11500.0
2013-03-08 13:35:00,62.94,62.97,62.94,62.95,12100.0,50.9191,50.9433,50.9191,50.9271,12100.0
2013-03-08 13:40:00,62.95,62.96,62.92,62.93,12200.0,50.9271,50.9352,50.9029,50.911,12200.0
2013-03-08 13:45:00,62.94,62.95,62.94,62.94,15500.0,50.9191,50.9271,50.9191,50.9191,15500.0
2013-03-08 13:50:00,62.95,62.95,62.95,62.95,5400.0,50.9271,50.9271,50.9271,50.9271,5400.0
2013-03-08 13:55:00,62.95,62.95,62.93,62.95,19500.0,50.9271,50.9271,50.911,50.9271,19500.0
2013-03-08 14:00:00,62.95,63.0,62.94,63.0,25000.0,50.9271,50.9676,50.9191,50.9676,25000.0
2013-03-08 14:05:00,63.0,63.0,62.98,63.0,7900.0,50.9676,50.9676,50.9514,50.9676,7900.0
2013-03-08 14:10:00,63.0,63.0,62.98,62.99,15900.0,50.9676,50.9676,50.9514,50.9595,15900.0
2013-03-08 14:15:00,62.99,63.0,62.98,63.0,12300.0,50.9595,50.9676,50.9514,50.9676,12300.0
2013-03-08 14:20:00,63.0,63.0,62.99,63.0,12900.0,50.9676,50.9676,50.9595,50.9676,12900.0
2013-03-08 14:25:00,62.99,63.0,62.95,62.96,22100.0,50.9595,50.9676,50.9271,50.9352,22100.0
2013-03-08 14:30:00,62.96,63.03,62.96,63.03,22200.0,50.9352,50.9919,50.9352,50.9919,22200.0
2013-03-08 14:35:00,63.03,63.03,62.99,62.99,8400.0,50.9919,50.9919,50.9595,50.9595,8400.0
2013-03-08 14:40:00,63.0,63.0,62.9,62.9,20100.0,50.9676,50.9676,50.8867,50.8867,20100.0
2013-03-08 14:45:00,62.9,62.95,62.86,62.87,14600.0,50.8867,50.9271,50.8543,50.8624,14600.0
2013-03-08 14:50:00,62.86,62.93,62.86,62.87,13900.0,50.8543,50.911,50.8543,50.8624,13900.0
2013-03-08 14:55:00,62.87,62.89,62.82,62.88,8800.0,50.8624,50.8786,50.822,50.8705,8800.0
2013-03-08 15:00:00,62.89,62.93,62.84,62.86,29600.0,50.8786,50.911,50.8382,50.8543,29600.0
2013-03-08 15:05:00,62.86,62.89,62.81,62.88,13700.0,50.8543,50.8786,50.8139,50.8705,13700.0
2013-03-08 15:10:00,62.88,62.96,62.87,62.88,15000.0,50.8705,50.9352,50.8624,50.8705,15000.0
2013-03-08 15:15:00,62.9,62.93,62.89,62.93,9200.0,50.8867,50.911,50.8786,50.911,9200.0
2013-03-08 15:20:00,62.93,62.94,62.85,62.88,15700.0,50.911,50.9191,50.8462,50.8705,15700.0
2013-03-08 15:25:00,62.89,62.9,62.84,62.87,18400.0,50.8786,50.8867,50.8382,50.8624,18400.0
2013-03-08 15:30:00,62.87,62.89,62.85,62.87,26900.0,50.8624,50.8786,50.8462,50.8624,26900.0
2013-03-08 15:35:00,62.87,62.87,62.83,62.84,28400.0,50.8624,50.8624,50.8301,50.8382,28400.0
2013-03-08 15:40:00,62.83,62.86,62.82,62.86,23700.0,50.8301,50.8543,50.822,50.8543,23700.0
2013-03-08 15:45:00,62.88,62.89,62.79,62.79,63200.0,50.8705,50.8786,50.7977,50.7977,63200.0
2013-03-08 15:50:00,62.79,62.8,62.78,62.79,54800.0,50.7977,50.8058,50.7896,50.7977,54800.0
2013-03-08 15:55:00,62.8,62.8,62.75,62.76,86900.0,50.8058,50.8058,50.7653,50.7734,86900.0
2013-03-11 09:30:00,62.61,62.77,62.6,62.63,28000.0,50.6521,50.7815,50.644,50.6683,28000.0
2013-03-11 09:35:00,62.61,62.65,62.58,62.62,12200.0,50.6521,50.6844,50.6278,50.6602,12200.0
2013-03-11 09:40:00,62.65,62.66,62.59,62.59,11700.0,50.6844,50.6925,50.6359,50.6359,11700.0
2013-03-11 09:45:00,62.62,62.72,62.6,62.67,21100.0,50.6602,50.7411,50.644,50.7006,21100.0
2013-03-11 09:50:00,62.67,62.79,62.63,62.64,12600.0,50.7006,50.7977,50.6683,50.6764,12600.0
2013-03-11 09:55:00,62.64,62.84,62.63,62.8,37600.0,50.6764,50.8382,50.6683,50.8058,37600.0
2013-03-11 10:00:00,62.83,62.83,62.76,62.78,21000.0,50.8301,50.8301,50.7734,50.7896,21000.0
2013-03-11 10:05:00,62.78,62.8,62.74,62.79,24200.0,50.7896,50.8058,50.7573,50.7977,24200.0
2013-03-11 10:10:00,62.8,62.8,62.7,62.73,27600.0,50.8058,50.8058,50.7249,50.7492,27600.0
2013-03-11 10:15:00,62.73,62.77,62.71,62.76,14900.0,50.7492,50.7815,50.733,50.7734,14900.0
2013-03-11 10:20:00,62.75,62.76,62.69,62.74,25600.0,50.7653,50.7734,50.7168,50.7573,25600.0
2013-03-11 10:25:00,62.74,62.75,62.69,62.74,10900.0,50.7573,50.7653,50.7168,50.7573,10900.0
2013-03-11 10:30:00,62.73,62.75,62.71,62.73,16600.0,50.7492,50.7653,50.733,50.7492,16600.0
2013-03-11 10:35:00,62.74,62.8,62.71,62.76,35600.0,50.7573,50.8058,50.733,50.7734,35600.0
2013-03-11 10:40:00,62.78,62.81,62.77,62.78,15600.0,50.7896,50.8139,50.7815,50.7896,15600.0
2013-03-11 10:45:00,62.78,62.83,62.75,62.81,12400.0,50.7896,50.8301,50.7653,50.8139,12400.0
2013-03-11 10:50:00,62.81,62.82,62.76,62.8,14600.0,50.8139,50.822,50.7734,50.8058,14600.0
2013-03-11 10:55:00,62.8,62.82,62.77,62.78,17100.0,50.8058,50.822,50.7815,50.7896,17100.0
2013-03-11 11:00:00,62.77,62.82,62.77,62.79,22400.0,50.7815,50.822,50.7815,50.7977,22400.0
2013-03-11 11:05:00,62.79,62.82,62.77,62.81,31600.0,50.7977,50.822,50.7815,50.8139,31600.0
2013-03-11 11:10:00,62.81,62.81,62.75,62.8,16300.0,50.8139,50.8139,50.7653,50.8058,16300.0
2013-03-11 11:15:00,62.8,62.8,62.74,62.74,9900.0,50.8058,50.8058,50.7573,50.7573,9900.0
2013-03-11 11:20:00,62.74,62.8,62.72,62.79,21000.0,50.7573,50.8058,50.7411,50.7977,21000.0
2013-03-11 11:25:00,62.79,62.83,62.77,62.8,14300.0,50.7977,50.8301,50.7815,50.8058,14300.0
2013-03-11 11:30:00,62.8,62.82,62.71,62.77,24800.0,50.8058,50.822,50.733,50.7815,24800.0
2013-03-11 11:35:00,62.76,62.8,62.75,62.79,11400.0,50.7734,50.8058,50.7653,50.7977,11400.0
2013-03-11 11:40:00,62.79,62.8,62.76,62.77,10800.0,50.7977,50.8058,50.7734,50.7815,10800.0
2013-03-11 11:45:00,62.77,62.79,62.74,62.76,12300.0,50.7815,50.7977,50.7573,50.7734,12300.0
2013-03-11 11:50:00,62.77,62.8,62.75,62.78,18800.0,50.7815,50.8058,50.7653,50.7896,18800.0
2013-03-11 11:55:00,62.79,62.81,62.76,62.8,16300.0,50.7977,50.8139,50.7734,50.8058,16300.0
2013-03-11 12:00:00,62.8,62.82,62.79,62.8,21800.0,50.8058,50.822,50.7977,50.8058,21800.0
2013-03-11 12:05:00,62.8,62.8,62.77,62.78,14300.0,50.8058,50.8058,50.7815,50.7896,14300.0
2013-03-11 12:10:00,62.78,62.81,62.78,62.8,14300.0,50.7896,50.8139,50.7896,50.8058,14300.0
2013-03-11 12:15:00,62.8,62.8,62.76,62.77,13500.0,50.8058,50.8058,50.7734,50.7815,13500.0
2013-03-11 12:20:00,62.77,62.79,62.76,62.79,5400.0,50.7815,50.7977,50.7734,50.7977,5400.0
2013-03-11 12:25:00,62.79,62.8,62.77,62.79,6100.0,50.7977,50.8058,50.7815,50.7977,6100.0
2013-03-11 12:30:00,62.79,62.8,62.77,62.77,9400.0,50.7977,50.8058,50.7815,50.7815,9400.0
2013-03-11 12:35:00,62.77,62.79,62.77,62.77,16800.0,50.7815,50.7977,50.7815,50.7815,16800.0
2013-03-11 12:40:00,62.77,62.79,62.76,62.78,9200.0,50.7815,50.7977,50.7734,50.7896,9200.0
2013-03-11 12:45:00,62.78,62.79,62.71,62.72,20800.0,50.7896,50.7977,50.733,50.7411,20800.0
2013-03-11 12:50:00,62.72,62.72,62.67,62.67,7300.0,50.7411,50.7411,50.7006,50.7006,7300.0
2013-03-11 12:55:00,62.68,62.71,62.68,62.69,8000.0,50.7087,50.733,50.7087,50.7168,8000.0
2013-03-11 13:00:00,62.69,62.72,62.69,62.69,14300.0,50.7168,50.7411,50.7168,50.7168,14300.0
2013-03-11 13:05:00,62.71,62.73,62.69,62.7,21900.0,50.733,50.7492,50.7168,50.7249,21900.0
2013-03-11 13:10:00,62.7,62.7,62.64,62.67,32400.0,50.7249,50.7249,50.6764,50.7006,32400.0
2013-03-11 13:15:00,62.68,62.68,62.62,62.63,20700.0,50.7087,50.7087,50.6602,50.6683,20700.0
2013-03-11 13:20:00,62.63,62.69,62.63,62.65,19000.0,50.6683,50.7168,50.6683,50.6844,19000.0
2013-03-11 13:25:00,62.65,62.68,62.62,62.65,23800.0,50.6844,50.7087,50.6602,50.6844,23800.0
2013-03-11 13:30:00,62.66,62.68,62.66,62.67,9600.0,50.6925,50.7087,50.6925,50.7006,9600.0
2013-03-11 13:35:00,62.68,62.7,62.66,62.68,25100.0,50.7087,50.7249,50.6925,50.7087,25100.0
2013-03-11 13:40:00,62.67,62.71,62.66,62.66,18300.0,50.7006,50.733,50.6925,50.6925,18300.0
2013-03-11 13:45:00,62.66,62.71,62.66,62.7,9700.0,50.6925,50.733,50.6925,50.7249,9700.0
2013-03-11 13:50:00,62.7,62.74,62.7,62.73,7600.0,50.7249,50.7573,50.7249,50.7492,7600.0
2013-03-11 13:55:00,62.74,62.81,62.72,62.72,20100.0,50.7573,50.8139,50.7411,50.7411,20100.0
2013-03-11 14:00:00,62.73,62.73,62.63,62.64,21200.0,50.7492,50.7492,50.6683,50.6764,21200.0
2013-03-11 14:05:00,62.64,62.65,62.6,62.63,18500.0,50.6764,50.6844,50.644,50.6683,18500.0
2013-03-11 14:10:00,62.62,62.69,62.61,62.69,8500.0,50.6602,50.7168,50.6521,50.7168,8500.0
2013-03-11 14:15:00,62.7,62.71,62.65,62.65,13900.0,50.7249,50.733,50.6844,50.6844,13900.0
2013-03-11 14:20:00,62.66,62.69,62.63,62.67,11400.0,50.6925,50.7168,50.6683,50.7006,11400.0
2013-03-11 14:25:00,62.69,62.7,62.63,62.65,19600.0,50.7168,50.7249,50.6683,50.6844,19600.0
2013-03-11 14:30:00,62.66,62.66,62.62,62.62,15700.0,50.6925,50.6925,50.6602,50.6602,15700.0
2013-03-11 14:35:00,62.61,62.7,62.61,62.68,12400.0,50.6521,50.7249,50.6521,50.7087,12400.0
2013-03-11 14:40:00,62.67,62.68,62.65,62.66,15400.0,50.7006,50.7087,50.6844,50.6925,15400.0
2013-03-11 14:45:00,62.66,62.69,62.63,62.65,19700.0,50.6925,50.7168,50.6683,50.6844,19700.0
2013-03-11 14:50:00,62.66,62.66,62.61,62.62,19100.0,50.6925,50.6925,50.6521,50.6602,19100.0
2013-03-11 14:55:00,62.61,62.66,62.61,62.66,8800.0,50.6521,50.6925,50.6521,50.6925,8800.0
2013-03-11 15:00:00,62.66,62.7,62.64,62.64,24200.0,50.6925,50.7249,50.6764,50.6764,24200.0
2013-03-11 15:05:00,62.64,62.65,62.64,62.64,18400.0,50.6764,50.6844,50.6764,50.6764,18400.0
2013-03-11 15:10:00,62.64,62.65,62.61,62.62,22900.0,50.6764,50.6844,50.6521,50.6602,22900.0
2013-03-11 15:15:00,62.62,62.63,62.56,62.6,32200.0,50.6602,50.6683,50.6116,50.644,32200.0
2013-03-11 15:20:00,62.6,62.6,62.55,62.59,29100.0,50.644,50.644,50.6035,50.6359,29100.0
2013-03-11 15:25:00,62.58,62.61,62.56,62.58,22600.0,50.6278,50.6521,50.6116,50.6278,22600.0
2013-03-11 15:30:00,62.58,62.6,62.55,62.57,28300.0,50.6278,50.644,50.6035,50.6197,28300.0
2013-03-11 15:35:00,62.57,62.57,62.52,62.57,25900.0,50.6197,50.6197,50.5793,50.6197,25900.0
2013-03-11 15:40:00,62.57,62.61,62.57,62.61,28600.0,50.6197,50.6521,50.6197,50.6521,28600.0
2013-03-11 15:45:00,62.61,62.63,62.52,62.53,61200.0,50.6521,50.6683,50.5793,50.5874,61200.0
2013-03-11 15:50:00,62.53,62.58,62.53,62.55,44300.0,50.5874,50.6278,50.5874,50.6035,44300.0
2013-03-11 15:55:00,62.54,62.62,62.54,62.57,133700.0,50.5955,50.6602,50.5955,50.6197,133700.0
2013-03-12 09:30:00,62.51,62.62,62.46,62.46,26000.0,50.5712,50.6602,50.5307,50.5307,26000.0
2013-03-12 09:35:00,62.47,62.47,62.35,62.4,15800.0,50.5388,50.5388,50.4417,50.4822,15800.0
2013-03-12 09:40:00,62.38,62.41,62.31,62.36,25800.0,50.466,50.4903,50.4094,50.4498,25800.0
2013-03-12 09:45:00,62.36,62.37,62.15,62.22,44400.0,50.4498,50.4579,50.2799,50.3366,44400.0
2013-03-12 09:50:00,62.21,62.3,62.15,62.2,53900.0,50.3285,50.4013,50.2799,50.3204,53900.0
2013-03-12 09:55:00,62.19,62.2,61.48,61.49,154000.0,50.3123,50.3204,49.7379,49.746,154000.0
2013-03-12 10:00:00,61.49,62.01,61.47,61.92,111900.0,49.746,50.1667,49.7298,50.0939,111900.0
2013-03-12 10:05:00,61.92,62.19,61.91,62.06,73200.0,50.0939,50.3123,50.0858,50.2071,73200.0
2013-03-12 10:10:00,62.05,62.23,62.04,62.19,46900.0,50.199,50.3447,50.1909,50.3123,46900.0
2013-03-12 10:15:00,62.2,62.28,62.06,62.09,42400.0,50.3204,50.3851,50.2071,50.2314,42400.0
2013-03-12 10:20:00,62.08,62.18,62.08,62.17,36500.0,50.2233,50.3042,50.2233,50.2961,36500.0
2013-03-12 10:25:00,62.16,62.19,62.14,62.18,30700.0,50.288,50.3123,50.2719,50.3042,30700.0
2013-03-12 10:30:00,62.18,62.21,62.16,62.17,27600.0,50.3042,50.3285,50.288,50.2961,27600.0
2013-03-12 10:35:00,62.17,62.17,62.1,62.14,27700.0,50.2961,50.2961,50.2395,50.2719,27700.0
2013-03-12 10:40:00,62.13,62.19,62.06,62.19,19200.0,50.2638,50.3123,50.2071,50.3123,19200.0
2013-03-12 10:45:00,62.19,62.21,62.12,62.13,19900.0,50.3123,50.3285,50.2557,50.2638,19900.0
2013-03-12 10:50:00,62.14,62.16,62.11,62.16,21500.0,50.2719,50.288,50.2476,50.288,21500.0
2013-03-12 10:55:00,62.16,62.22,62.16,62.18,21000.0,50.288,50.3366,50.288,50.3042,21000.0
2013-03-12 11:00:00,62.19,62.19,62.08,62.12,24700.0,50.3123,50.3123,50.2233,50.2557,24700.0
2013-03-12 11:05:00,62.13,62.14,61.97,62.03,35000.0,50.2638,50.2719,50.1343,50.1829,35000.0
2013-03-12 11:10:00,62.02,62.07,61.98,62.05,44600.0,50.1748,50.2152,50.1424,50.199,44600.0
2013-03-12 11:15:00,62.05,62.11,62.0,62.0,15500.0,50.199,50.2476,50.1586,50.1586,15500.0
2013-03-12 11:20:00,62.01,62.04,61.91,61.91,16300.0,50.1667,50.1909,50.0858,50.0858,16300.0
2013-03-12 11:25:00,61.91,62.02,61.91,61.93,13900.0,50.0858,50.1748,50.0858,50.102,13900.0
2013-03-12 11:30:00,61.94,62.11,61.92,62.08,20200.0,50.11,50.2476,50.0939,50.2233,20200.0
2013-03-12 11:35:00,62.09,62.13,62.08,62.11,16800.0,50.2314,50.2638,50.2233,50.2476,16800.0
2013-03-12 11:40:00,62.13,62.15,62.12,62.14,12300.0,50.2638,50.2799,50.2557,50.2719,12300.0
2013-03-12 11:45:00,62.14,62.15,62.12,62.14,36400.0,50.2719,50.2799,50.2557,50.2719,36400.0
2013-03-12 11:50:00,62.15,62.15,62.11,62.13,19000.0,50.2799,50.2799,50.2476,50.2638,19000.0
2013-03-12 11:55:00,62.13,62.17,62.05,62.13,22000.0,50.2638,50.2961,50.199,50.2638,22000.0
2013-03-12 12:00:00,62.13,62.19,62.09,62.09,21900.0,50.2638,50.3123,50.2314,50.2314,21900.0
2013-03-12 12:05:00,62.09,62.1,62.04,62.05,20900.0,50.2314,50.2395,50.1909,50.199,20900.0
2013-03-12 12:10:00,62.05,62.07,62.02,62.03,12600.0,50.199,50.2152,50.1748,50.1829,12600.0
2013-03-12 12:15:00,62.03,62.09,62.02,62.02,9100.0,50.1829,50.2314,50.1748,50.1748,9100.0
2013-03-12 12:20:00,62.02,62.07,62.0,62.04,18500.0,50.1748,50.2152,50.1586,50.1909,18500.0
2013-03-12 12:25:00,62.04,62.07,61.98,62.06,20400.0,50.1909,50.2152,50.1424,50.2071,20400.0
2013-03-12 12:30:00,62.05,62.07,62.0,62.01,11500.0,50.199,50.2152,50.1586,50.1667,11500.0
2013-03-12 12:35:00,62.01,62.04,62.0,62.03,14800.0,50.1667,50.1909,50.1586,50.1829,14800.0
2013-03-12 12:40:00,62.03,62.05,62.01,62.05,8700.0,50.1829,50.199,50.1667,50.199,8700.0
2013-03-12 12:45:00,62.05,62.05,62.0,62.01,11900.0,50.199,50.199,50.1586,50.1667,11900.0
2013-03-12 12:50:00,62.02,62.07,62.02,62.02,12000.0,50.1748,50.2152,50.1748,50.1748,12000.0
2013-03-12 12:55:00,62.03,62.1,62.03,62.05,24800.0,50.1829,50.2395,50.1829,50.199,24800.0
2013-03-12 13:00:00,62.04,62.11,62.01,62.04,22100.0,50.1909,50.2476,50.1667,50.1909,22100.0
2013-03-12 13:05:00,62.04,62.06,62.01,62.01,10800.0,50.1909,50.2071,50.1667,50.1667,10800.0
2013-03-12 13:10:00,62.01,62.09,62.0,62.09,11000.0,50.1667,50.2314,50.1586,50.2314,11000.0
2013-03-12 13:15:00,62.08,62.1,62.08,62.1,8100.0,50.2233,50.2395,50.2233,50.2395,8100.0
2013-03-12 13:20:00,62.11,62.14,62.1,62.1,9400.0,50.2476,50.2719,50.2395,50.2395,9400.0
2013-03-12 13:25:00,62.1,62.11,62.07,62.09,7400.0,50.2395,50.2476,50.2152,50.2314,7400.0
2013-03-12 13:30:00,62.09,62.12,62.07,62.1,12500.0,50.2314,50.2557,50.2152,50.2395,12500.0
2013-03-12 13:35:00,62.09,62.1,62.04,62.06,8200.0,50.2314,50.2395,50.1909,50.2071,8200.0
2013-03-12 13:40:00,62.07,62.15,62.07,62.15,6500.0,50.2152,50.2799,50.2152,50.2799,6500.0
2013-03-12 13:45:00,62.15,62.15,61.98,61.98,13400.0,50.2799,50.2799,50.1424,50.1424,13400.0
2013-03-12 13:50:00,61.99,62.01,61.96,61.99,12900.0,50.1505,50.1667,50.1262,50.1505,12900.0
2013-03-12 13:55:00,61.97,62.01,61.97,61.99,7800.0,50.1343,50.1667,50.1343,50.1505,7800.0
2013-03-12 14:00:00,61.99,62.04,61.99,62.0,10500.0,50.1505,50.1909,50.1505,50.1586,10500.0
2013-03-12 14:05:00,62.0,62.03,61.97,61.98,11700.0,50.1586,50.1829,50.1343,50.1424,11700.0
2013-03-12 14:10:00,61.99,62.04,61.98,61.99,12700.0,50.1505,50.1909,50.1424,50.1505,12700.0
2013-03-12 14:15:00,61.99,62.0,61.94,61.98,9000.0,50.1505,50.1586,50.11,50.1424,9000.0
2013-03-12 14:20:00,61.99,62.01,61.97,62.01,21400.0,50.1505,50.1667,50.1343,50.1667,21400.0
2013-03-12 14:25:00,62.0,62.01,61.96,62.0,15200.0,50.1586,50.1667,50.1262,50.1586,15200.0
2013-03-12 14:30:00,62.0,62.06,61.98,62.06,14300.0,50.1586,50.2071,50.1424,50.2071,14300.0
2013-03-12 14:35:00,62.06,62.11,62.04,62.1,9100.0,50.2071,50.2476,50.1909,50.2395,9100.0
2013-03-12 14:40:00,62.11,62.11,62.01,62.05,29000.0,50.2476,50.2476,50.1667,50.199,29000.0
2013-03-12 14:45:00,62.06,62.09,61.99,62.09,10300.0,50.2071,50.2314,50.1505,50.2314,10300.0
2013-03-12 14:50:00,62.09,62.12,62.04,62.1,12200.0,50.2314,50.2557,50.1909,50.2395,12200.0
2013-03-12 14:55:00,62.1,62.12,62.03,62.03,21400.0,50.2395,50.2557,50.1829,50.1829,21400.0
2013-03-12 15:00:00,62.05,62.11,62.05,62.11,23800.0,50.199,50.2476,50.199,50.2476,23800.0
2013-03-12 15:05:00,62.12,62.13,62.09,62.12,26600.0,50.2557,50.2638,50.2314,50.2557,26600.0
2013-03-12 15:10:00,62.13,62.14,62.09,62.11,35600.0,50.2638,50.2719,50.2314,50.2476,35600.0
2013-03-12 15:15:00,62.1,62.12,62.06,62.12,17600.0,50.2395,50.2557,50.2071,50.2557,17600.0
2013-03-12 15:20:00,62.12,62.13,62.06,62.1,32100.0,50.2557,50.2638,50.2071,50.2395,32100.0
2013-03-12 15:25:00,62.1,62.1,62.05,62.1,18400.0,50.2395,50.2395,50.199,50.2395,18400.0
2013-03-12 15:30:00,62.09,62.1,62.06,62.09,14800.0,50.2314,50.2395,50.2071,50.2314,14800.0
2013-03-12 15:35:00,62.1,62.23,62.09,62.23,29600.0,50.2395,50.3447,50.2314,50.3447,29600.0
2013-03-12 15:40:00,62.22,62.26,62.21,62.21,14600.0,50.3366,50.3689,50.3285,50.3285,14600.0
2013-03-12 15:45:00,62.2,62.21,62.08,62.09,36700.0,50.3204,50.3285,50.2233,50.2314,36700.0
2013-03-12 15:50:00,62.09,62.11,62.07,62.1,27000.0,50.2314,50.2476,50.2152,50.2395,27000.0
2013-03-12 15:55:00,62.1,62.18,62.1,62.13,71600.0,50.2395,50.3042,50.2395,50.2638,71600.0
2013-03-13 09:30:00,62.0,62.0,61.77,61.96,13600.0,50.3682,50.3682,50.1813,50.3357,13600.0
2013-03-13 09:35:00,61.91,61.95,61.74,61.82,14700.0,50.2951,50.3276,50.157,50.222,14700.0
2013-03-13 09:40:00,61.81,61.9,61.68,61.72,24700.0,50.2138,50.2869,50.1082,50.1407,24700.0
2013-03-13 09:45:00,61.74,61.79,61.67,61.79,15200.0,50.157,50.1976,50.1001,50.1976,15200.0
2013-03-13 09:50:00,61.76,61.93,61.72,61.93,10300.0,50.1732,50.3113,50.1407,50.3113,10300.0
2013-03-13 09:55:00,61.94,61.94,61.79,61.87,19900.0,50.3194,50.3194,50.1976,50.2626,19900.0
2013-03-13 10:00:00,61.89,61.9,61.73,61.77,49600.0,50.2788,50.2869,50.1488,50.1813,49600.0
2013-03-13 10:05:00,61.79,61.89,61.78,61.89,7500.0,50.1976,50.2788,50.1895,50.2788,7500.0
2013-03-13 10:10:00,61.89,61.97,61.86,61.9,14600.0,50.2788,50.3438,50.2545,50.2869,14600.0
2013-03-13 10:15:00,61.91,61.91,61.82,61.85,13900.0,50.2951,50.2951,50.222,50.2463,13900.0
2013-03-13 10:20:00,61.87,61.91,61.87,61.89,8700.0,50.2626,50.2951,50.2626,50.2788,8700.0
2013-03-13 10:25:00,61.89,61.92,61.84,61.85,7300.0,50.2788,50.3032,50.2382,50.2463,7300.0
2013-03-13 10:30:00,61.88,61.9,61.83,61.87,8200.0,50.2707,50.2869,50.2301,50.2626,8200.0
2013-03-13 10:35:00,61.87,61.93,61.85,61.9,19600.0,50.2626,50.3113,50.2463,50.2869,19600.0
2013-03-13 10:40:00,61.92,61.93,61.87,61.89,9000.0,50.3032,50.3113,50.2626,50.2788,9000.0
2013-03-13 10:45:00,61.91,61.91,61.86,61.88,5800.0,50.2951,50.2951,50.2545,50.2707,5800.0
2013-03-13 10:50:00,61.88,61.92,61.88,61.9,9300.0,50.2707,50.3032,50.2707,50.2869,9300.0
2013-03-13 10:55:00,61.89,61.92,61.88,61.91,6300.0,50.2788,50.3032,50.2707,50.2951,6300.0
2013-03-13 11:00:00,61.92,61.93,61.86,61.88,10700.0,50.3032,50.3113,50.2545,50.2707,10700.0
2013-03-13 11:05:00,61.88,61.9,61.85,61.85,9500.0,50.2707,50.2869,50.2463,50.2463,9500.0
2013-03-13 11:10:00,61.84,61.87,61.84,61.87,3100.0,50.2382,50.2626,50.2382,50.2626,3100.0
2013-03-13 11:15:00,61.87,61.93,61.87,61.93,9000.0,50.2626,50.3113,50.2626,50.3113,9000.0
2013-03-13 11:20:00,61.94,61.95,61.93,61.93,5000.0,50.3194,50.3276,50.3113,50.3113,5000.0
2013-03-13 11:25:00,61.93,61.94,61.91,61.91,3900.0,50.3113,50.3194,50.2951,50.2951,3900.0
2013-03-13 11:30:00,61.91,61.93,61.89,61.9,6900.0,50.2951,50.3113,50.2788,50.2869,6900.0
2013-03-13 11:35:00,61.9,61.93,61.88,61.89,12800.0,50.2869,50.3113,50.2707,50.2788,12800.0
2013-03-13 11:40:00,61.89,61.89,61.84,61.89,5900.0,50.2788,50.2788,50.2382,50.2788,5900.0
2013-03-13 11:45:00,61.88,61.91,61.85,61.9,26700.0,50.2707,50.2951,50.2463,50.2869,26700.0
2013-03-13 11:50:00,61.88,61.9,61.84,61.85,34400.0,50.2707,50.2869,50.2382,50.2463,34400.0
2013-03-13 11:55:00,61.85,61.88,61.8,61.8,10500.0,50.2463,50.2707,50.2057,50.2057,10500.0
2013-03-13 12:00:00,61.81,61.85,61.8,61.83,13600.0,50.2138,50.2463,50.2057,50.2301,13600.0
2013-03-13 12:05:00,61.82,61.86,61.81,61.85,16500.0,50.222,50.2545,50.2138,50.2463,16500.0
2013-03-13 12:10:00,61.84,61.9,61.84,61.85,11800.0,50.2382,50.2869,50.2382,50.2463,11800.0
2013-03-13 12:15:00,61.85,61.88,61.79,61.82,16300.0,50.2463,50.2707,50.1976,50.222,16300.0
2013-03-13 12:20:00,61.83,61.84,61.75,61.77,13300.0,50.2301,50.2382,50.1651,50.1813,13300.0
2013-03-13 12:25:00,61.8,61.86,61.8,61.86,5800.0,50.2057,50.2545,50.2057,50.2545,5800.0
2013-03-13 12:30:00,61.86,61.88,61.85,61.88,11300.0,50.2545,50.2707,50.2463,50.2707,11300.0
2013-03-13 12:35:00,61.88,61.94,61.87,61.94,18500.0,50.2707,50.3194,50.2626,50.3194,18500.0
2013-03-13 12:40:00,61.94,62.04,61.94,62.04,9900.0,50.3194,50.4007,50.3194,50.4007,9900.0
2013-03-13 12:45:00,62.05,62.1,62.02,62.09,7800.0,50.4088,50.4494,50.3844,50.4413,7800.0
2013-03-13 12:50:00,62.09,62.12,62.08,62.12,4900.0,50.4413,50.4657,50.4332,50.4657,4900.0
2013-03-13 12:55:00,62.12,62.12,62.1,62.12,4000.0,50.4657,50.4657,50.4494,50.4657,4000.0
2013-03-13 13:00:00,62.11,62.13,62.08,62.08,7000.0,50.4576,50.4738,50.4332,50.4332,7000.0
2013-03-13 13:05:00,62.09,62.14,62.09,62.14,6900.0,50.4413,50.4819,50.4413,50.4819,6900.0
2013-03-13 13:10:00,62.13,62.21,62.13,62.19,38900.0,50.4738,50.5388,50.4738,50.5225,38900.0
2013-03-13 13:15:00,62.19,62.22,62.18,62.18,8100.0,50.5225,50.5469,50.5144,50.5144,8100.0
2013-03-13 13:20:00,62.19,62.22,62.19,62.19,5600.0,50.5225,50.5469,50.5225,50.5225,5600.0
2013-03-13 13:25:00,62.19,62.23,62.19,62.21,12700.0,50.5225,50.555,50.5225,50.5388,12700.0
2013-03-13 13:30:00,62.21,62.21,62.19,62.2,6300.0,50.5388,50.5388,50.5225,50.5307,6300.0
2013-03-13 13:35:00,62.19,62.21,62.19,62.21,5200.0,50.5225,50.5388,50.5225,50.5388,5200.0
2013-03-13 13:40:00,62.21,62.23,62.2,62.22,14200.0,50.5388,50.555,50.5307,50.5469,14200.0
2013-03-13 13:45:00,62.22,62.24,62.22,62.24,8200.0,50.5469,50.5632,50.5469,50.5632,8200.0
2013-03-13 13:50:00,62.24,62.28,62.23,62.28,14400.0,50.5632,50.5957,50.555,50.5957,14400.0
2013-03-13 13:55:00,62.28,62.3,62.28,62.29,32400.0,50.5957,50.6119,50.5957,50.6038,32400.0
2013-03-13 14:00:00,62.28,62.29,62.26,62.26,11600.0,50.5957,50.6038,50.5794,50.5794,11600.0
2013-03-13 14:05:00,62.27,62.3,62.27,62.29,7500.0,50.5875,50.6119,50.5875,50.6038,7500.0
2013-03-13 14:10:00,62.29,62.29,62.25,62.26,9500.0,50.6038,50.6038,50.5713,50.5794,9500.0
2013-03-13 14:15:00,62.26,62.27,62.2,62.2,6900.0,50.5794,50.5875,50.5307,50.5307,6900.0
2013-03-13 14:20:00,62.2,62.24,62.2,62.24,7000.0,50.5307,50.5632,50.5307,50.5632,7000.0
2013-03-13 14:25:00,62.25,62.3,62.23,62.28,7900.0,50.5713,50.6119,50.555,50.5957,7900.0
2013-03-13 14:30:00,62.27,62.27,62.2,62.2,13800.0,50.5875,50.5875,50.5307,50.5307,13800.0
2013-03-13 14:35:00,62.2,62.21,62.16,62.17,57000.0,50.5307,50.5388,50.4982,50.5063,57000.0
2013-03-13 14:40:00,62.17,62.17,62.13,62.15,8600.0,50.5063,50.5063,50.4738,50.49,8600.0
2013-03-13 14:45:00,62.16,62.19,62.16,62.16,5200.0,50.4982,50.5225,50.4982,50.4982,5200.0
2013-03-13 14:50:00,62.16,62.16,62.15,62.15,6300.0,50.4982,50.4982,50.49,50.49,6300.0
2013-03-13 14:55:00,62.16,62.16,62.1,62.13,11200.0,50.4982,50.4982,50.4494,50.4738,11200.0
2013-03-13 15:00:00,62.14,62.19,62.14,62.18,14200.0,50.4819,50.5225,50.4819,50.5144,14200.0
2013-03-13 15:05:00,62.18,62.18,62.04,62.06,13400.0,50.5144,50.5144,50.4007,50.4169,13400.0
2013-03-13 15:10:00,62.06,62.12,62.06,62.11,12100.0,50.4169,50.4657,50.4169,50.4576,12100.0
2013-03-13 15:15:00,62.11,62.12,62.1,62.11,8000.0,50.4576,50.4657,50.4494,50.4576,8000.0
2013-03-13 15:20:00,62.1,62.16,62.1,62.15,11100.0,50.4494,50.4982,50.4494,50.49,11100.0
2013-03-13 15:25:00,62.14,62.16,62.11,62.13,11800.0,50.4819,50.4982,50.4576,50.4738,11800.0
2013-03-13 15:30:00,62.13,62.21,62.13,62.19,15800.0,50.4738,50.5388,50.4738,50.5225,15800.0
2013-03-13 15:35:00,62.19,62.23,62.13,62.15,32800.0,50.5225,50.555,50.4738,50.49,32800.0
2013-03-13 15:40:00,62.14,62.15,62.11,62.12,12400.0,50.4819,50.49,50.4576,50.4657,12400.0
2013-03-13 15:45:00,62.12,62.2,62.08,62.18,47800.0,50.4657,50.5307,50.4332,50.5144,47800.0
2013-03-13 15:50:00,62.16,62.23,62.15,62.23,46100.0,50.4982,50.555,50.49,50.555,46100.0
2013-03-13 15:55:00,62.22,62.23,62.15,62.22,92100.0,50.5469,50.555,50.49,50.5469,92100.0
2013-03-14 09:30:00,62.49,62.5,62.43,62.47,15400.0,50.7663,50.7744,50.7175,50.75,15400.0
2013-03-14 09:35:00,62.47,62.57,62.45,62.49,24100.0,50.75,50.8313,50.7338,50.7663,24100.0
2013-03-14 09:40:00,62.49,62.51,62.47,62.48,126700.0,50.7663,50.7825,50.75,50.7581,126700.0
2013-03-14 09:45:00,62.5,62.54,62.41,62.41,17600.0,50.7744,50.8069,50.7013,50.7013,17600.0
2013-03-14 09:50:00,62.43,62.43,62.39,62.39,17200.0,50.7175,50.7175,50.685,50.685,17200.0
2013-03-14 09:55:00,62.39,62.44,62.36,62.39,67600.0,50.685,50.7256,50.6606,50.685,67600.0
2013-03-14 10:00:00,62.4,62.41,62.37,62.37,57300.0,50.6931,50.7013,50.6688,50.6688,57300.0
2013-03-14 10:05:00,62.35,62.4,62.33,62.38,6900.0,50.6525,50.6931,50.6363,50.6769,6900.0
2013-03-14 10:10:00,62.38,62.38,62.34,62.35,6100.0,50.6769,50.6769,50.6444,50.6525,6100.0
2013-03-14 10:15:00,62.36,62.36,62.21,62.29,28600.0,50.6606,50.6606,50.5388,50.6038,28600.0
2013-03-14 10:20:00,62.3,62.33,62.21,62.28,54200.0,50.6119,50.6363,50.5388,50.5957,54200.0
2013-03-14 10:25:00,62.3,62.37,62.27,62.37,16600.0,50.6119,50.6688,50.5875,50.6688,16600.0
2013-03-14 10:30:00,62.37,62.39,62.36,62.38,8500.0,50.6688,50.685,50.6606,50.6769,8500.0
2013-03-14 10:35:00,62.38,62.39,62.35,62.39,16200.0,50.6769,50.685,50.6525,50.685,16200.0
2013-03-14 10:40:00,62.39,62.41,62.37,62.4,15800.0,50.685,50.7013,50.6688,50.6931,15800.0
2013-03-14 10:45:00,62.4,62.41,62.33,62.36,16100.0,50.6931,50.7013,50.6363,50.6606,16100.0
2013-03-14 10:50:00,62.37,62.4,62.37,62.39,7900.0,50.6688,50.6931,50.6688,50.685,7900.0
2013-03-14 10:55:00,62.38,62.39,62.27,62.37,14200.0,50.6769,50.685,50.5875,50.6688,14200.0
2013-03-14 11:00:00,62.37,62.39,62.32,62.35,21300.0,50.6688,50.685,50.6282,50.6525,21300.0
2013-03-14 11:05:00,62.35,62.39,62.28,62.3,19600.0,50.6525,50.685,50.5957,50.6119,19600.0
2013-03-14 11:10:00,62.29,62.4,62.29,62.36,11400.0,50.6038,50.6931,50.6038,50.6606,11400.0
2013-03-14 11:15:00,62.37,62.4,62.35,62.36,30000.0,50.6688,50.6931,50.6525,50.6606,30000.0
2013-03-14 11:20:00,62.36,62.4,62.36,62.36,10900.0,50.6606,50.6931,50.6606,50.6606,10900.0
2013-03-14 11:25:00,62.35,62.37,62.31,62.32,9100.0,50.6525,50.6688,50.62,50.6282,9100.0
2013-03-14 11:30:00,62.32,62.33,62.2,62.21,23000.0,50.6282,50.6363,50.5307,50.5388,23000.0
2013-03-14 11:35:00,62.21,62.22,62.2,62.21,23300.0,50.5388,50.5469,50.5307,50.5388,23300.0
2013-03-14 11:40:00,62.22,62.23,62.19,62.2,9600.0,50.5469,50.555,50.5225,50.5307,9600.0
2013-03-14 11:45:00,62.19,62.3,62.19,62.26,41500.0,50.5225,50.6119,50.5225,50.5794,41500.0
2013-03-14 11:50:00,62.27,62.3,62.26,62.29,23300.0,50.5875,50.6119,50.5794,50.6038,23300.0
2013-03-14 11:55:00,62.29,62.3,62.28,62.3,3600.0,50.6038,50.6119,50.5957,50.6119,3600.0
2013-03-14 12:00:00,62.31,62.38,62.31,62.37,12700.0,50.62,50.6769,50.62,50.6688,12700.0
2013-03-14 12:05:00,62.37,62.4,62.37,62.4,6700.0,50.6688,50.6931,50.6688,50.6931,6700.0
2013-03-14 12:10:00,62.4,62.4,62.32,62.33,12600.0,50.6931,50.6931,50.6282,50.6363,12600.0
2013-03-14 12:15:00,62.32,62.33,62.29,62.3,7900.0,50.6282,50.6363,50.6038,50.6119,7900.0
2013-03-14 12:20:00,62.29,62.3,62.28,62.3,9500.0,50.6038,50.6119,50.5957,50.6119,9500.0
2013-03-14 12:25:00,62.29,62.33,62.28,62.33,7300.0,50.6038,50.6363,50.5957,50.6363,7300.0
2013-03-14 12:30:00,62.33,62.37,62.3,62.31,13900.0,50.6363,50.6688,50.6119,50.62,13900.0
2013-03-14 12:35:00,62.3,62.3,62.23,62.25,22100.0,50.6119,50.6119,50.555,50.5713,22100.0
2013-03-14 12:40:00,62.24,62.26,62.24,62.25,6300.0,50.5632,50.5794,50.5632,50.5713,6300.0
2013-03-14 12:45:00,62.25,62.26,62.16,62.18,11600.0,50.5713,50.5794,50.4982,50.5144,11600.0
2013-03-14 12:50:00,62.18,62.28,62.18,62.28,3900.0,50.5144,50.5957,50.5144,50.5957,3900.0
2013-03-14 12:55:00,62.27,62.29,62.27,62.29,6500.0,50.5875,50.6038,50.5875,50.6038,6500.0
2013-03-14 13:00:00,62.3,62.39,62.29,62.37,18400.0,50.6119,50.685,50.6038,50.6688,18400.0
2013-03-14 13:05:00,62.37,62.38,62.33,62.33,9700.0,50.6688,50.6769,50.6363,50.6363,9700.0
2013-03-14 13:10:00,62.34,62.35,62.33,62.34,5300.0,50.6444,50.6525,50.6363,50.6444,5300.0
2013-03-14 13:15:00,62.33,62.34,62.26,62.26,20400.0,50.6363,50.6444,50.5794,50.5794,20400.0
2013-03-14 13:20:00,62.25,62.26,62.19,62.19,11600.0,50.5713,50.5794,50.5225,50.5225,11600.0
2013-03-14 13:25:00,62.18,62.18,62.05,62.06,22000.0,50.5144,50.5144,50.4088,50.4169,22000.0
2013-03-14 13:30:00,62.05,62.06,62.04,62.05,10400.0,50.4088,50.4169,50.4007,50.4088,10400.0
2013-03-14 13:35:00,62.05,62.05,62.02,62.03,13000.0,50.4088,50.4088,50.3844,50.3926,13000.0
2013-03-14 13:40:00,62.04,62.08,62.04,62.07,8400.0,50.4007,50.4332,50.4007,50.4251,8400.0
2013-03-14 13:45:00,62.07,62.11,62.07,62.09,18200.0,50.4251,50.4576,50.4251,50.4413,18200.0
2013-03-14 13:50:00,62.09,62.1,62.03,62.07,18800.0,50.4413,50.4494,50.3926,50.4251,18800.0
2013-03-14 13:55:00,62.08,62.18,62.08,62.15,17800.0,50.4332,50.5144,50.4332,50.49,17800.0
2013-03-14 14:00:00,62.15,62.25,62.15,62.21,12400.0,50.49,50.5713,50.49,50.5388,12400.0
2013-03-14 14:05:00,62.22,62.27,62.21,62.24,11300.0,50.5469,50.5875,50.5388,50.5632,11300.0
2013-03-14 14:10:00,62.23,62.26,62.22,62.23,9600.0,50.555,50.5794,50.5469,50.555,9600.0
2013-03-14 14:15:00,62.23,62.27,62.2,62.27,10400.0,50.555,50.5875,50.5307,50.5875,10400.0
2013-03-14 14:20:00,62.27,62.29,62.27,62.29,10000.0,50.5875,50.6038,50.5875,50.6038,10000.0
2013-03-14 14:25:00,62.29,62.32,62.28,62.32,4800.0,50.6038,50.6282,50.5957,50.6282,4800.0
2013-03-14 14:30:00,62.31,62.37,62.31,62.37,10700.0,50.62,50.6688,50.62,50.6688,10700.0
2013-03-14 14:35:00,62.37,62.38,62.34,62.35,8000.0,50.6688,50.6769,50.6444,50.6525,8000.0
2013-03-14 14:40:00,62.34,62.34,62.29,62.3,17200.0,50.6444,50.6444,50.6038,50.6119,17200.0
2013-03-14 14:45:00,62.3,62.31,62.26,62.27,15900.0,50.6119,50.62,50.5794,50.5875,15900.0
2013-03-14 14:50:00,62.27,62.28,62.26,62.27,2800.0,50.5875,50.5957,50.5794,50.5875,2800.0
2013-03-14 14:55:00,62.28,62.29,62.26,62.29,8700.0,50.5957,50.6038,50.5794,50.6038,8700.0
2013-03-14 15:00:00,62.3,62.31,62.28,62.31,6300.0,50.6119,50.62,50.5957,50.62,6300.0
2013-03-14 15:05:00,62.31,62.33,62.27,62.27,8000.0,50.62,50.6363,50.5875,50.5875,8000.0
2013-03-14 15:10:00,62.27,62.29,62.25,62.25,11800.0,50.5875,50.6038,50.5713,50.5713,11800.0
2013-03-14 15:15:00,62.25,62.29,62.25,62.29,9900.0,50.5713,50.6038,50.5713,50.6038,9900.0
2013-03-14 15:20:00,62.28,62.3,62.28,62.3,4100.0,50.5957,50.6119,50.5957,50.6119,4100.0
2013-03-14 15:25:00,62.3,62.31,62.28,62.29,12100.0,50.6119,50.62,50.5957,50.6038,12100.0
2013-03-14 15:30:00,62.29,62.31,62.28,62.3,23800.0,50.6038,50.62,50.5957,50.6119,23800.0
2013-03-14 15:35:00,62.29,62.33,62.29,62.33,13800.0,50.6038,50.6363,50.6038,50.6363,13800.0
2013-03-14 15:40:00,62.32,62.39,62.32,62.37,14000.0,50.6282,50.685,50.6282,50.6688,14000.0
2013-03-14 15:45:00,62.37,62.4,62.36,62.39,20500.0,50.6688,50.6931,50.6606,50.685,20500.0
2013-03-14 15:50:00,62.4,62.41,62.36,62.38,31500.0,50.6931,50.7013,50.6606,50.6769,31500.0
2013-03-14 15:55:00,62.39,62.39,62.3,62.33,44500.0,50.685,50.685,50.6119,50.6363,44500.0
2013-03-15 09:30:00,62.21,62.34,62.19,62.21,359000.0,50.5388,50.6444,50.5225,50.5388,359000.0
2013-03-15 09:35:00,62.24,62.27,62.15,62.2,8000.0,50.5632,50.5875,50.49,50.5307,8000.0
2013-03-15 09:40:00,62.17,62.24,62.14,62.21,13900.0,50.5063,50.5632,50.4819,50.5388,13900.0
2013-03-15 09:45:00,62.23,62.26,62.17,62.26,12600.0,50.555,50.5794,50.5063,50.5794,12600.0
2013-03-15 09:50:00,62.27,62.43,62.24,62.36,27700.0,50.5875,50.7175,50.5632,50.6606,27700.0
2013-03-15 09:55:00,62.42,62.42,62.28,62.28,20200.0,50.7094,50.7094,50.5957,50.5957,20200.0
2013-03-15 10:00:00,62.28,62.28,62.18,62.21,16500.0,50.5957,50.5957,50.5144,50.5388,16500.0
2013-03-15 10:05:00,62.21,62.31,62.19,62.24,17900.0,50.5388,50.62,50.5225,50.5632,17900.0
2013-03-15 10:10:00,62.25,62.26,62.19,62.19,11200.0,50.5713,50.5794,50.5225,50.5225,11200.0
2013-03-15 10:15:00,62.18,62.21,62.15,62.18,10400.0,50.5144,50.5388,50.49,50.5144,10400.0
2013-03-15 10:20:00,62.2,62.26,62.19,62.23,10300.0,50.5307,50.5794,50.5225,50.555,10300.0
2013-03-15 10:25:00,62.23,62.25,62.22,62.25,11900.0,50.555,50.5713,50.5469,50.5713,11900.0
2013-03-15 10:30:00,62.26,62.32,62.25,62.27,10600.0,50.5794,50.6282,50.5713,50.5875,10600.0
2013-03-15 10:35:00,62.27,62.33,62.27,62.33,8500.0,50.5875,50.6363,50.5875,50.6363,8500.0
2013-03-15 10:40:00,62.33,62.45,62.3,62.44,20600.0,50.6363,50.7338,50.6119,50.7256,20600.0
2013-03-15 10:45:00,62.45,62.47,62.4,62.45,17500.0,50.7338,50.75,50.6931,50.7338,17500.0
2013-03-15 10:50:00,62.45,62.48,62.44,62.47,13600.0,50.7338,50.7581,50.7256,50.75,13600.0
2013-03-15 10:55:00,62.47,62.48,62.45,62.46,14300.0,50.75,50.7581,50.7338,50.7419,14300.0
2013-03-15 11:00:00,62.46,62.47,62.43,62.45,15600.0,50.7419,50.75,50.7175,50.7338,15600.0
2013-03-15 11:05:00,62.46,62.47,62.43,62.44,11900.0,50.7419,50.75,50.7175,50.7256,11900.0
2013-03-15 11:10:00,62.44,62.48,62.42,62.47,9800.0,50.7256,50.7581,50.7094,50.75,9800.0
2013-03-15 11:15:00,62.46,62.48,62.45,62.47,8300.0,50.7419,50.7581,50.7338,50.75,8300.0
2013-03-15 11:20:00,62.46,62.48,62.44,62.46,11300.0,50.7419,50.7581,50.7256,50.7419,11300.0
2013-03-15 11:25:00,62.46,62.5,62.45,62.48,20500.0,50.7419,50.7744,50.7338,50.7581,20500.0
2013-03-15 11:30:00,62.49,62.5,62.48,62.5,54600.0,50.7663,50.7744,50.7581,50.7744,54600.0
2013-03-15 11:35:00,62.49,62.5,62.48,62.5,12900.0,50.7663,50.7744,50.7581,50.7744,12900.0
2013-03-15 11:40:00,62.49,62.5,62.47,62.47,14700.0,50.7663,50.7744,50.75,50.75,14700.0
2013-03-15 11:45:00,62.48,62.49,62.46,62.49,12100.0,50.7581,50.7663,50.7419,50.7663,12100.0
2013-03-15 11:50:00,62.49,62.5,62.47,62.48,31200.0,50.7663,50.7744,50.75,50.7581,31200.0
2013-03-15 11:55:00,62.49,62.5,62.46,62.46,22300.0,50.7663,50.7744,50.7419,50.7419,22300.0
2013-03-15 12:00:00,62.48,62.48,62.43,62.43,8400.0,50.7581,50.7581,50.7175,50.7175,8400.0
2013-03-15 12:05:00,62.43,62.43,62.4,62.4,5000.0,50.7175,50.7175,50.6931,50.6931,5000.0
2013-03-15 12:10:00,62.4,62.43,62.4,62.41,5400.0,50.6931,50.7175,50.6931,50.7013,5400.0
2013-03-15 12:15:00,62.4,62.43,62.39,62.4,3900.0,50.6931,50.7175,50.685,50.6931,3900.0
2013-03-15 12:20:00,62.41,62.44,62.41,62.44,4200.0,50.7013,50.7256,50.7013,50.7256,4200.0
2013-03-15 12:25:00,62.44,62.48,62.44,62.45,5800.0,50.7256,50.7581,50.7256,50.7338,5800.0
2013-03-15 12:30:00,62.45,62.45,62.38,62.4,17200.0,50.7338,50.7338,50.6769,50.6931,17200.0
2013-03-15 12:35:00,62.4,62.44,62.4,62.42,10800.0,50.6931,50.7256,50.6931,50.7094,10800.0
2013-03-15 12:40:00,62.42,62.44,62.41,62.44,6300.0,50.7094,50.7256,50.7013,50.7256,6300.0
2013-03-15 12:45:00,62.43,62.46,62.41,62.44,6600.0,50.7175,50.7419,50.7013,50.7256,6600.0
2013-03-15 12:50:00,62.45,62.46,62.39,62.39,8100.0,50.7338,50.7419,50.685,50.685,8100.0
2013-03-15 12:55:00,62.4,62.44,62.4,62.43,6500.0,50.6931,50.7256,50.6931,50.7175,6500.0
2013-03-15 13:00:00,62.43,62.44,62.39,62.4,6000.0,50.7175,50.7256,50.685,50.6931,6000.0
2013-03-15 13:05:00,62.4,62.41,62.38,62.38,8900.0,50.6931,50.7013,50.6769,50.6769,8900.0
2013-03-15 13:10:00,62.38,62.39,62.35,62.36,8400.0,50.6769,50.685,50.6525,50.6606,8400.0
2013-03-15 13:15:00,62.37,62.39,62.36,62.37,3900.0,50.6688,50.685,50.6606,50.6688,3900.0
2013-03-15 13:20:00,62.36,62.4,62.36,62.37,6900.0,50.6606,50.6931,50.6606,50.6688,6900.0
2013-03-15 13:25:00,62.37,62.4,62.37,62.38,8500.0,50.6688,50.6931,50.6688,50.6769,8500.0
2013-03-15 13:30:00,62.39,62.42,62.38,62.41,8300.0,50.685,50.7094,50.6769,50.7013,8300.0
2013-03-15 13:35:00,62.41,62.41,62.37,62.41,12000.0,50.7013,50.7013,50.6688,50.7013,12000.0
2013-03-15 13:40:00,62.41,62.41,62.37,62.38,7500.0,50.7013,50.7013,50.6688,50.6769,7500.0
2013-03-15 13:45:00,62.37,62.38,62.33,62.34,9800.0,50.6688,50.6769,50.6363,50.6444,9800.0
2013-03-15 13:50:00,62.35,62.35,62.33,62.34,7400.0,50.6525,50.6525,50.6363,50.6444,7400.0
2013-03-15 13:55:00,62.33,62.35,62.33,62.34,5900.0,50.6363,50.6525,50.6363,50.6444,5900.0
2013-03-15 14:00:00,62.34,62.36,62.32,62.36,20700.0,50.6444,50.6606,50.6282,50.6606,20700.0
2013-03-15 14:05:00,62.36,62.38,62.34,62.37,19500.0,50.6606,50.6769,50.6444,50.6688,19500.0
2013-03-15 14:10:00,62.38,62.38,62.34,62.34,8400.0,50.6769,50.6769,50.6444,50.6444,8400.0
2013-03-15 14:15:00,62.33,62.33,62.28,62.28,6700.0,50.6363,50.6363,50.5957,50.5957,6700.0
2013-03-15 14:20:00,62.28,62.28,62.22,62.23,19300.0,50.5957,50.5957,50.5469,50.555,19300.0
2013-03-15 14:25:00,62.22,62.22,62.16,62.16,8500.0,50.5469,50.5469,50.4982,50.4982,8500.0
2013-03-15 14:30:00,62.16,62.18,62.13,62.14,14100.0,50.4982,50.5144,50.4738,50.4819,14100.0
2013-03-15 14:35:00,62.15,62.18,62.12,62.12,6600.0,50.49,50.5144,50.4657,50.4657,6600.0
2013-03-15 14:40:00,62.13,62.15,62.11,62.13,7700.0,50.4738,50.49,50.4576,50.4738,7700.0
2013-03-15 14:45:00,62.13,62.13,62.07,62.07,5300.0,50.4738,50.4738,50.4251,50.4251,5300.0
2013-03-15 14:50:00,62.08,62.1,62.03,62.1,10300.0,50.4332,50.4494,50.3926,50.4494,10300.0
2013-03-15 14:55:00,62.1,62.1,62.05,62.07,10500.0,50.4494,50.4494,50.4088,50.4251,10500.0
2013-03-15 15:00:00,62.08,62.14,62.08,62.12,6900.0,50.4332,50.4819,50.4332,50.4657,6900.0
2013-03-15 15:05:00,62.13,62.19,62.12,62.18,11200.0,50.4738,50.5225,50.4657,50.5144,11200.0
2013-03-15 15:10:00,62.19,62.19,62.12,62.12,12600.0,50.5225,50.5225,50.4657,50.4657,12600.0
2013-03-15 15:15:00,62.13,62.15,62.11,62.15,6200.0,50.4738,50.49,50.4576,50.49,6200.0
2013-03-15 15:20:00,62.15,62.15,62.11,62.11,13300.0,50.49,50.49,50.4576,50.4576,13300.0
2013-03-15 15:25:00,62.12,62.2,62.11,62.2,16500.0,50.4657,50.5307,50.4576,50.5307,16500.0
2013-03-15 15:30:00,62.19,62.19,62.11,62.12,15800.0,50.5225,50.5225,50.4576,50.4657,15800.0
2013-03-15 15:35:00,62.12,62.15,62.09,62.09,21200.0,50.4657,50.49,50.4413,50.4413,21200.0
2013-03-15 15:40:00,62.09,62.1,62.04,62.04,17800.0,50.4413,50.4494,50.4007,50.4007,17800.0
2013-03-15 15:45:00,62.05,62.13,62.04,62.07,30100.0,50.4088,50.4738,50.4007,50.4251,30100.0
2013-03-15 15:50:00,62.08,62.09,62.05,62.06,31500.0,50.4332,50.4413,50.4088,50.4169,31500.0
2013-03-15 15:55:00,62.06,62.09,62.04,62.09,115800.0,50.4169,50.4413,50.4007,50.4413,115800.0
2013-03-18 09:30:00,61.44,61.5,61.26,61.49,18500.0,49.9132,49.962,49.767,49.9539,18500.0
2013-03-18 09:35:00,61.47,61.5,61.35,61.41,6200.0,49.9376,49.962,49.8401,49.8889,6200.0
2013-03-18 09:40:00,61.46,61.56,61.44,61.51,6100.0,49.9295,50.0107,49.9132,49.9701,6100.0
2013-03-18 09:45:00,61.52,61.54,61.42,61.47,6500.0,49.9782,49.9945,49.897,49.9376,6500.0
2013-03-18 09:50:00,61.48,61.51,61.38,61.47,9900.0,49.9457,49.9701,49.8645,49.9376,9900.0
2013-03-18 09:55:00,61.48,61.59,61.48,61.56,6300.0,49.9457,50.0351,49.9457,50.0107,6300.0
2013-03-18 10:00:00,61.59,61.66,61.55,61.59,9300.0,50.0351,50.092,50.0026,50.0351,9300.0
2013-03-18 10:05:00,61.58,61.63,61.54,61.54,6700.0,50.027,50.0676,49.9945,49.9945,6700.0
2013-03-18 10:10:00,61.54,61.59,61.53,61.58,4800.0,49.9945,50.0351,49.9864,50.027,4800.0
2013-03-18 10:15:00,61.61,61.65,61.59,61.62,9300.0,50.0514,50.0839,50.0351,50.0595,9300.0
2013-03-18 10:20:00,61.61,61.61,61.55,61.55,6300.0,50.0514,50.0514,50.0026,50.0026,6300.0
2013-03-18 10:25:00,61.55,61.69,61.55,61.65,4700.0,50.0026,50.1163,50.0026,50.0839,4700.0
2013-03-18 10:30:00,61.67,61.68,61.54,61.58,10700.0,50.1001,50.1082,49.9945,50.027,10700.0
2013-03-18 10:35:00,61.57,61.6,61.54,61.56,10300.0,50.0189,50.0432,49.9945,50.0107,10300.0
2013-03-18 10:40:00,61.56,61.64,61.56,61.62,6700.0,50.0107,50.0757,50.0107,50.0595,6700.0
2013-03-18 10:45:00,61.6,61.72,61.58,61.71,10400.0,50.0432,50.1407,50.027,50.1326,10400.0
2013-03-18 10:50:00,61.73,61.76,61.7,61.71,6400.0,50.1488,50.1732,50.1245,50.1326,6400.0
2013-03-18 10:55:00,61.72,61.74,61.68,61.68,5300.0,50.1407,50.157,50.1082,50.1082,5300.0
2013-03-18 11:00:00,61.68,61.74,61.67,61.74,5200.0,50.1082,50.157,50.1001,50.157,5200.0
2013-03-18 11:05:00,61.74,61.79,61.71,61.79,7600.0,50.157,50.1976,50.1326,50.1976,7600.0
2013-03-18 11:10:00,61.8,61.86,61.8,61.82,6100.0,50.2057,50.2545,50.2057,50.222,6100.0
2013-03-18 11:15:00,61.83,61.88,61.83,61.87,4100.0,50.2301,50.2707,50.2301,50.2626,4100.0
2013-03-18 11:20:00,61.87,61.87,61.81,61.84,8000.0,50.2626,50.2626,50.2138,50.2382,8000.0
2013-03-18 11:25:00,61.84,61.86,61.8,61.81,6800.0,50.2382,50.2545,50.2057,50.2138,6800.0
2013-03-18 11:30:00,61.8,61.81,61.79,61.8,7000.0,50.2057,50.2138,50.1976,50.2057,7000.0
2013-03-18 11:35:00,61.8,61.84,61.8,61.82,7700.0,50.2057,50.2382,50.2057,50.222,7700.0
2013-03-18 11:40:00,61.82,61.84,61.77,61.77,8400.0,50.222,50.2382,50.1813,50.1813,8400.0
2013-03-18 11:45:00,61.77,61.77,61.76,61.77,4900.0,50.1813,50.1813,50.1732,50.1813,4900.0
2013-03-18 11:50:00,61.78,61.84,61.78,61.82,4600.0,50.1895,50.2382,50.1895,50.222,4600.0
2013-03-18 11:55:00,61.81,61.85,61.79,61.83,5200.0,50.2138,50.2463,50.1976,50.2301,5200.0
2013-03-18 12:00:00,61.84,61.91,61.84,61.89,6500.0,50.2382,50.2951,50.2382,50.2788,6500.0
2013-03-18 12:05:00,61.89,61.96,61.89,61.95,3900.0,50.2788,50.3357,50.2788,50.3276,3900.0
2013-03-18 12:10:00,61.95,61.99,61.95,61.99,6300.0,50.3276,50.3601,50.3276,50.3601,6300.0
2013-03-18 12:15:00,61.99,62.0,61.93,61.93,8100.0,50.3601,50.3682,50.3113,50.3113,8100.0
2013-03-18 12:20:00,61.92,61.97,61.91,61.96,7100.0,50.3032,50.3438,50.2951,50.3357,7100.0
2013-03-18 12:25:00,61.95,61.97,61.93,61.93,4600.0,50.3276,50.3438,50.3113,50.3113,4600.0
2013-03-18 12:30:00,61.93,61.94,61.91,61.91,5000.0,50.3113,50.3194,50.2951,50.2951,5000.0
2013-03-18 12:35:00,61.92,61.94,61.92,61.92,4500.0,50.3032,50.3194,50.3032,50.3032,4500.0
2013-03-18 12:40:00,61.92,61.93,61.87,61.87,4800.0,50.3032,50.3113,50.2626,50.2626,4800.0
2013-03-18 12:45:00,61.88,61.9,61.87,61.88,3600.0,50.2707,50.2869,50.2626,50.2707,3600.0
2013-03-18 12:50:00,61.88,61.95,61.88,61.95,6400.0,50.2707,50.3276,50.2707,50.3276,6400.0
2013-03-18 12:55:00,61.94,61.97,61.93,61.96,5300.0,50.3194,50.3438,50.3113,50.3357,5300.0
2013-03-18 13:00:00,61.96,61.96,61.91,61.91,3300.0,50.3357,50.3357,50.2951,50.2951,3300.0
2013-03-18 13:05:00,61.92,61.94,61.91,61.94,6700.0,50.3032,50.3194,50.2951,50.3194,6700.0
2013-03-18 13:10:00,61.93,61.96,61.93,61.96,3000.0,50.3113,50.3357,50.3113,50.3357,3000.0
2013-03-18 13:15:00,61.96,61.98,61.96,61.97,4000.0,50.3357,50.3519,50.3357,50.3438,4000.0
2013-03-18 13:20:00,61.97,61.99,61.97,61.98,8400.0,50.3438,50.3601,50.3438,50.3519,8400.0
2013-03-18 13:25:00,61.98,61.98,61.92,61.94,5500.0,50.3519,50.3519,50.3032,50.3194,5500.0
2013-03-18 13:30:00,61.94,61.97,61.9,61.9,7600.0,50.3194,50.3438,50.2869,50.2869,7600.0
2013-03-18 13:35:00,61.89,61.92,61.86,61.91,8600.0,50.2788,50.3032,50.2545,50.2951,8600.0
2013-03-18 13:40:00,61.93,61.95,61.92,61.95,4400.0,50.3113,50.3276,50.3032,50.3276,4400.0
2013-03-18 13:45:00,61.94,61.98,61.94,61.97,7500.0,50.3194,50.3519,50.3194,50.3438,7500.0
2013-03-18 13:50:00,61.96,61.99,61.93,61.94,9600.0,50.3357,50.3601,50.3113,50.3194,9600.0
2013-03-18 13:55:00,61.94,61.99,61.88,61.89,10500.0,50.3194,50.3601,50.2707,50.2788,10500.0
2013-03-18 14:00:00,61.9,61.95,61.89,61.94,5500.0,50.2869,50.3276,50.2788,50.3194,5500.0
2013-03-18 14:05:00,61.95,62.03,61.95,62.02,8200.0,50.3276,50.3926,50.3276,50.3844,8200.0
2013-03-18 14:10:00,62.02,62.08,61.98,62.06,9700.0,50.3844,50.4332,50.3519,50.4169,9700.0
2013-03-18 14:15:00,62.07,62.1,62.03,62.04,11100.0,50.4251,50.4494,50.3926,50.4007,11100.0
2013-03-18 14:20:00,62.04,62.09,62.04,62.09,6300.0,50.4007,50.4413,50.4007,50.4413,6300.0
2013-03-18 14:25:00,62.09,62.09,62.05,62.07,5800.0,50.4413,50.4413,50.4088,50.4251,5800.0
2013-03-18 14:30:00,62.08,62.1,62.05,62.05,9200.0,50.4332,50.4494,50.4088,50.4088,9200.0
2013-03-18 14:35:00,62.05,62.09,62.04,62.04,6700.0,50.4088,50.4413,50.4007,50.4007,6700.0
2013-03-18 14:40:00,62.04,62.07,62.04,62.06,8500.0,50.4007,50.4251,50.4007,50.4169,8500.0
2013-03-18 14:45:00,62.06,62.06,62.02,62.05,6600.0,50.4169,50.4169,50.3844,50.4088,6600.0
2013-03-18 14:50:00,62.05,62.05,61.98,62.02,10000.0,50.4088,50.4088,50.3519,50.3844,10000.0
2013-03-18 14:55:00,62.03,62.05,61.89,61.89,6300.0,50.3926,50.4088,50.2788,50.2788,6300.0
2013-03-18 15:00:00,61.9,61.95,61.89,61.92,8100.0,50.2869,50.3276,50.2788,50.3032,8100.0
2013-03-18 15:05:00,61.91,61.94,61.91,61.92,6600.0,50.2951,50.3194,50.2951,50.3032,6600.0
2013-03-18 15:10:00,61.92,61.96,61.92,61.93,5300.0,50.3032,50.3357,50.3032,50.3113,5300.0
2013-03-18 15:15:00,61.94,61.94,61.79,61.83,11300.0,50.3194,50.3194,50.1976,50.2301,11300.0
2013-03-18 15:20:00,61.84,61.87,61.8,61.86,11600.0,50.2382,50.2626,50.2057,50.2545,11600.0
2013-03-18 15:25:00,61.86,61.86,61.75,61.76,11700.0,50.2545,50.2545,50.1651,50.1732,11700.0
2013-03-18 15:30:00,61.76,61.78,61.72,61.73,18300.0,50.1732,50.1895,50.1407,50.1488,18300.0
2013-03-18 15:35:00,61.72,61.73,61.65,61.65,14800.0,50.1407,50.1488,50.0839,50.0839,14800.0
2013-03-18 15:40:00,61.65,61.71,61.63,61.64,19400.0,50.0839,50.1326,50.0676,50.0757,19400.0
2013-03-18 15:45:00,61.64,61.68,61.62,61.63,25400.0,50.0757,50.1082,50.0595,50.0676,25400.0
2013-03-18 15:50:00,61.62,61.66,61.61,61.62,25100.0,50.0595,50.092,50.0514,50.0595,25100.0
2013-03-18 15:55:00,61.62,61.7,61.61,61.65,53300.0,50.0595,50.1245,50.0514,50.0839,53300.0
2013-03-19 09:30:00,61.76,61.79,61.49,61.5,21300.0,50.1732,50.1976,49.9539,49.962,21300.0
2013-03-19 09:35:00,61.5,61.62,61.46,61.48,11700.0,49.962,50.0595,49.9295,49.9457,11700.0
2013-03-19 09:40:00,61.48,61.53,61.45,61.52,9400.0,49.9457,49.9864,49.9214,49.9782,9400.0
2013-03-19 09:45:00,61.52,61.65,61.52,61.65,13500.0,49.9782,50.0839,49.9782,50.0839,13500.0
2013-03-19 09:50:00,61.7,61.93,61.7,61.92,10500.0,50.1245,50.3113,50.1245,50.3032,10500.0
2013-03-19 09:55:00,61.91,61.94,61.84,61.92,7100.0,50.2951,50.3194,50.2382,50.3032,7100.0
2013-03-19 10:00:00,61.93,61.98,61.92,61.96,6500.0,50.3113,50.3519,50.3032,50.3357,6500.0
2013-03-19 10:05:00,61.95,61.96,61.88,61.94,14000.0,50.3276,50.3357,50.2707,50.3194,14000.0
2013-03-19 10:10:00,61.96,61.96,61.77,61.78,17100.0,50.3357,50.3357,50.1813,50.1895,17100.0
2013-03-19 10:15:00,61.76,61.76,61.69,61.69,15400.0,50.1732,50.1732,50.1163,50.1163,15400.0
2013-03-19 10:20:00,61.7,61.75,61.59,61.61,12200.0,50.1245,50.1651,50.0351,50.0514,12200.0
2013-03-19 10:25:00,61.59,61.61,61.54,61.59,9200.0,50.0351,50.0514,49.9945,50.0351,9200.0
2013-03-19 10:30:00,61.6,61.62,61.58,61.62,8600.0,50.0432,50.0595,50.027,50.0595,8600.0
2013-03-19 10:35:00,61.62,61.65,61.58,61.62,6600.0,50.0595,50.0839,50.027,50.0595,6600.0
2013-03-19 10:40:00,61.61,61.66,61.58,61.65,7400.0,50.0514,50.092,50.027,50.0839,7400.0
2013-03-19 10:45:00,61.65,61.66,61.54,61.55,6400.0,50.0839,50.092,49.9945,50.0026,6400.0
2013-03-19 10:50:00,61.55,61.59,61.55,61.58,7600.0,50.0026,50.0351,50.0026,50.027,7600.0
2013-03-19 10:55:00,61.58,61.59,61.52,61.54,8300.0,50.027,50.0351,49.9782,49.9945,8300.0
2013-03-19 11:00:00,61.54,61.6,61.5,61.58,8400.0,49.9945,50.0432,49.962,50.027,8400.0
2013-03-19 11:05:00,61.59,61.67,61.59,61.63,6400.0,50.0351,50.1001,50.0351,50.0676,6400.0
2013-03-19 11:10:00,61.64,61.69,61.64,61.68,7200.0,50.0757,50.1163,50.0757,50.1082,7200.0
2013-03-19 11:15:00,61.68,61.73,61.68,61.71,6800.0,50.1082,50.1488,50.1082,50.1326,6800.0
2013-03-19 11:20:00,61.71,61.73,61.7,61.7,7000.0,50.1326,50.1488,50.1245,50.1245,7000.0
2013-03-19 11:25:00,61.7,61.74,61.7,61.73,5600.0,50.1245,50.157,50.1245,50.1488,5600.0
2013-03-19 11:30:00,61.73,61.8,61.73,61.77,9900.0,50.1488,50.2057,50.1488,50.1813,9900.0
2013-03-19 11:35:00,61.77,61.78,61.73,61.73,9400.0,50.1813,50.1895,50.1488,50.1488,9400.0
2013-03-19 11:40:00,61.72,61.74,61.69,61.7,7900.0,50.1407,50.157,50.1163,50.1245,7900.0
2013-03-19 11:45:00,61.7,61.71,61.56,61.56,10500.0,50.1245,50.1326,50.0107,50.0107,10500.0
2013-03-19 11:50:00,61.55,61.56,61.44,61.48,6600.0,50.0026,50.0107,49.9132,49.9457,6600.0
2013-03-19 11:55:00,61.47,61.47,61.28,61.32,10400.0,49.9376,49.9376,49.7833,49.8158,10400.0
2013-03-19 12:00:00,61.32,61.44,61.31,61.42,6900.0,49.8158,49.9132,49.8076,49.897,6900.0
2013-03-19 12:05:00,61.42,61.42,61.33,61.36,6200.0,49.897,49.897,49.8239,49.8483,6200.0
2013-03-19 12:10:00,61.35,61.36,61.26,61.27,5800.0,49.8401,49.8483,49.767,49.7751,5800.0
2013-03-19 12:15:00,61.27,61.33,61.25,61.33,4600.0,49.7751,49.8239,49.7589,49.8239,4600.0
2013-03-19 12:20:00,61.35,61.42,61.33,61.39,10300.0,49.8401,49.897,49.8239,49.8726,10300.0
2013-03-19 12:25:00,61.38,61.53,61.37,61.53,4900.0,49.8645,49.9864,49.8564,49.9864,4900.0
2013-03-19 12:30:00,61.53,61.53,61.4,61.41,7600.0,49.9864,49.9864,49.8808,49.8889,7600.0
2013-03-19 12:35:00,61.42,61.48,61.42,61.47,6800.0,49.897,49.9457,49.897,49.9376,6800.0
2013-03-19 12:40:00,61.46,61.54,61.46,61.54,8300.0,49.9295,49.9945,49.9295,49.9945,8300.0
2013-03-19 12:45:00,61.55,61.56,61.49,61.49,6000.0,50.0026,50.0107,49.9539,49.9539,6000.0
2013-03-19 12:50:00,61.5,61.51,61.44,61.44,6500.0,49.962,49.9701,49.9132,49.9132,6500.0
2013-03-19 12:55:00,61.44,61.45,61.4,61.41,4900.0,49.9132,49.9214,49.8808,49.8889,4900.0
2013-03-19 13:00:00,61.43,61.48,61.43,61.46,7600.0,49.9051,49.9457,49.9051,49.9295,7600.0
2013-03-19 13:05:00,61.44,61.52,61.44,61.46,5800.0,49.9132,49.9782,49.9132,49.9295,5800.0
2013-03-19 13:10:00,61.47,61.48,61.43,61.43,15200.0,49.9376,49.9457,49.9051,49.9051,15200.0
2013-03-19 13:15:00,61.42,61.44,61.33,61.33,6600.0,49.897,49.9132,49.8239,49.8239,6600.0
2013-03-19 13:20:00,61.33,61.33,61.25,61.25,7300.0,49.8239,49.8239,49.7589,49.7589,7300.0
2013-03-19 13:25:00,61.25,61.33,61.24,61.33,4300.0,49.7589,49.8239,49.7508,49.8239,4300.0
2013-03-19 13:30:00,61.32,61.4,61.27,61.38,14000.0,49.8158,49.8808,49.7751,49.8645,14000.0
2013-03-19 13:35:00,61.38,61.38,61.26,61.3,9000.0,49.8645,49.8645,49.767,49.7995,9000.0
2013-03-19 13:40:00,61.29,61.34,61.24,61.33,8900.0,49.7914,49.832,49.7508,49.8239,8900.0
2013-03-19 13:45:00,61.33,61.37,61.31,61.36,6700.0,49.8239,49.8564,49.8076,49.8483,6700.0
2013-03-19 13:50:00,61.36,61.37,61.33,61.34,6200.0,49.8483,49.8564,49.8239,49.832,6200.0
2013-03-19 13:55:00,61.34,61.46,61.34,61.44,11600.0,49.832,49.9295,49.832,49.9132,11600.0
2013-03-19 14:00:00,61.44,61.48,61.44,61.45,7500.0,49.9132,49.9457,49.9132,49.9214,7500.0
2013-03-19 14:05:00,61.45,61.56,61.45,61.54,10100.0,49.9214,50.0107,49.9214,49.9945,10100.0
2013-03-19 14:10:00,61.55,61.55,61.5,61.5,6300.0,50.0026,50.0026,49.962,49.962,6300.0
2013-03-19 14:15:00,61.5,61.52,61.39,61.39,10200.0,49.962,49.9782,49.8726,49.8726,10200.0
2013-03-19 14:20:00,61.38,61.53,61.36,61.53,11300.0,49.8645,49.9864,49.8483,49.9864,11300.0
2013-03-19 14:25:00,61.52,61.53,61.47,61.48,10400.0,49.9782,49.9864,49.9376,49.9457,10400.0
2013-03-19 14:30:00,61.49,61.63,61.48,61.57,14000.0,49.9539,50.0676,49.9457,50.0189,14000.0
2013-03-19 14:35:00,61.56,61.63,61.54,61.6,10100.0,50.0107,50.0676,49.9945,50.0432,10100.0
2013-03-19 14:40:00,61.61,61.62,61.53,61.59,10000.0,50.0514,50.0595,49.9864,50.0351,10000.0
2013-03-19 14:45:00,61.59,61.62,61.56,61.57,11900.0,50.0351,50.0595,50.0107,50.0189,11900.0
2013-03-19 14:50:00,61.56,61.58,61.54,61.57,9300.0,50.0107,50.027,49.9945,50.0189,9300.0
2013-03-19 14:55:00,61.57,61.58,61.52,61.56,6800.0,50.0189,50.027,49.9782,50.0107,6800.0
2013-03-19 15:00:00,61.58,61.63,61.56,61.56,13100.0,50.027,50.0676,50.0107,50.0107,13100.0
2013-03-19 15:05:00,61.55,61.58,61.48,61.57,13200.0,50.0026,50.027,49.9457,50.0189,13200.0
2013-03-19 15:10:00,61.57,61.79,61.56,61.76,21000.0,50.0189,50.1976,50.0107,50.1732,21000.0
2013-03-19 15:15:00,61.77,61.78,61.69,61.74,18800.0,50.1813,50.1895,50.1163,50.157,18800.0
2013-03-19 15:20:00,61.69,61.7,61.59,61.62,11000.0,50.1163,50.1245,50.0351,50.0595,11000.0
2013-03-19 15:25:00,61.63,61.68,61.58,61.62,12200.0,50.0676,50.1082,50.027,50.0595,12200.0
2013-03-19 15:30:00,61.62,61.65,61.54,61.6,18600.0,50.0595,50.0839,49.9945,50.0432,18600.0
2013-03-19 15:35:00,61.61,61.68,61.59,61.67,18000.0,50.0514,50.1082,50.0351,50.1001,18000.0
2013-03-19 15:40:00,61.65,61.67,61.58,61.6,22600.0,50.0839,50.1001,50.027,50.0432,22600.0
2013-03-19 15:45:00,61.6,61.65,61.56,61.62,20500.0,50.0432,50.0839,50.0107,50.0595,20500.0
2013-03-19 15:50:00,61.62,61.73,61.62,61.68,25400.0,50.0595,50.1488,50.0595,50.1082,25400.0
2013-03-19 15:55:00,61.68,61.73,61.66,61.69,34200.0,50.1082,50.1488,50.092,50.1163,34200.0
2013-03-20 09:30:00,61.95,62.0,61.91,61.94,17600.0,50.3276,50.3682,50.2951,50.3194,17600.0
2013-03-20 09:35:00,61.92,62.2,61.92,62.17,14200.0,50.3032,50.5307,50.3032,50.5063,14200.0
2013-03-20 09:40:00,62.25,62.25,62.14,62.19,14600.0,50.5713,50.5713,50.4819,50.5225,14600.0
2013-03-20 09:45:00,62.15,62.17,62.05,62.06,9700.0,50.49,50.5063,50.4088,50.4169,9700.0
2013-03-20 09:50:00,62.08,62.14,62.04,62.1,13900.0,50.4332,50.4819,50.4007,50.4494,13900.0
2013-03-20 09:55:00,62.1,62.15,62.03,62.05,29000.0,50.4494,50.49,50.3926,50.4088,29000.0
2013-03-20 10:00:00,62.06,62.1,62.03,62.03,29000.0,50.4169,50.4494,50.3926,50.3926,29000.0
2013-03-20 10:05:00,62.05,62.11,62.05,62.09,6000.0,50.4088,50.4576,50.4088,50.4413,6000.0
2013-03-20 10:10:00,62.1,62.11,62.06,62.06,17000.0,50.4494,50.4576,50.4169,50.4169,17000.0
2013-03-20 10:15:00,62.07,62.14,62.07,62.14,36400.0,50.4251,50.4819,50.4251,50.4819,36400.0
2013-03-20 10:20:00,62.13,62.18,62.12,62.13,4700.0,50.4738,50.5144,50.4657,50.4738,4700.0
2013-03-20 10:25:00,62.11,62.14,62.09,62.14,20300.0,50.4576,50.4819,50.4413,50.4819,20300.0
2013-03-20 10:30:00,62.14,62.2,62.13,62.15,8200.0,50.4819,50.5307,50.4738,50.49,8200.0
2013-03-20 10:35:00,62.14,62.15,62.02,62.02,8000.0,50.4819,50.49,50.3844,50.3844,8000.0
2013-03-20 10:40:00,62.03,62.12,61.98,62.1,7100.0,50.3926,50.4657,50.3519,50.4494,7100.0
2013-03-20 10:45:00,62.1,62.15,62.1,62.14,7300.0,50.4494,50.49,50.4494,50.4819,7300.0
2013-03-20 10:50:00,62.14,62.15,62.1,62.15,5500.0,50.4819,50.49,50.4494,50.49,5500.0
2013-03-20 10:55:00,62.15,62.15,62.12,62.15,11800.0,50.49,50.49,50.4657,50.49,11800.0
2013-03-20 11:00:00,62.15,62.15,62.13,62.13,5200.0,50.49,50.49,50.4738,50.4738,5200.0
2013-03-20 11:05:00,62.13,62.15,62.12,62.15,9100.0,50.4738,50.49,50.4657,50.49,9100.0
2013-03-20 11:10:00,62.15,62.15,62.11,62.13,12600.0,50.49,50.49,50.4576,50.4738,12600.0
2013-03-20 11:15:00,62.12,62.13,62.1,62.1,5400.0,50.4657,50.4738,50.4494,50.4494,5400.0
2013-03-20 11:20:00,62.11,62.15,62.11,62.15,22000.0,50.4576,50.49,50.4576,50.49,22000.0
2013-03-20 11:25:00,62.15,62.16,62.13,62.15,20300.0,50.49,50.4982,50.4738,50.49,20300.0
2013-03-20 11:30:00,62.15,62.15,62.09,62.1,5000.0,50.49,50.49,50.4413,50.4494,5000.0
2013-03-20 11:35:00,62.1,62.15,62.1,62.14,18400.0,50.4494,50.49,50.4494,50.4819,18400.0
2013-03-20 11:40:00,62.14,62.14,62.11,62.11,5000.0,50.4819,50.4819,50.4576,50.4576,5000.0
2013-03-20 11:45:00,62.11,62.11,62.08,62.08,4100.0,50.4576,50.4576,50.4332,50.4332,4100.0
2013-03-20 11:50:00,62.08,62.11,62.07,62.11,9600.0,50.4332,50.4576,50.4251,50.4576,9600.0
2013-03-20 11:55:00,62.11,62.11,62.06,62.07,6200.0,50.4576,50.4576,50.4169,50.4251,6200.0
2013-03-20 12:00:00,62.08,62.12,62.08,62.12,5300.0,50.4332,50.4657,50.4332,50.4657,5300.0
2013-03-20 12:05:00,62.11,62.13,62.1,62.13,11500.0,50.4576,50.4738,50.4494,50.4738,11500.0
2013-03-20 12:10:00,62.14,62.15,62.13,62.14,13000.0,50.4819,50.49,50.4738,50.4819,13000.0
2013-03-20 12:15:00,62.14,62.16,62.14,62.14,6200.0,50.4819,50.4982,50.4819,50.4819,6200.0
2013-03-20 12:20:00,62.15,62.15,62.12,62.12,9000.0,50.49,50.49,50.4657,50.4657,9000.0
2013-03-20 12:25:00,62.13,62.16,62.13,62.16,3300.0,50.4738,50.4982,50.4738,50.4982,3300.0
2013-03-20 12:30:00,62.16,62.17,62.13,62.14,15000.0,50.4982,50.5063,50.4738,50.4819,15000.0
2013-03-20 12:35:00,62.13,62.18,62.13,62.17,9400.0,50.4738,50.5144,50.4738,50.5063,9400.0
2013-03-20 12:40:00,62.17,62.25,62.17,62.25,6600.0,50.5063,50.5713,50.5063,50.5713,6600.0
2013-03-20 12:45:00,62.25,62.27,62.24,62.25,9800.0,50.5713,50.5875,50.5632,50.5713,9800.0
2013-03-20 12:50:00,62.25,62.29,62.24,62.27,10000.0,50.5713,50.6038,50.5632,50.5875,10000.0
2013-03-20 12:55:00,62.26,62.29,62.26,62.29,4600.0,50.5794,50.6038,50.5794,50.6038,4600.0
2013-03-20 13:00:00,62.28,62.29,62.27,62.28,6900.0,50.5957,50.6038,50.5875,50.5957,6900.0
2013-03-20 13:05:00,62.28,62.29,62.27,62.27,3600.0,50.5957,50.6038,50.5875,50.5875,3600.0
2013-03-20 13:10:00,62.27,62.29,62.27,62.29,2200.0,50.5875,50.6038,50.5875,50.6038,2200.0
2013-03-20 13:15:00,62.28,62.29,62.24,62.24,6100.0,50.5957,50.6038,50.5632,50.5632,6100.0
2013-03-20 13:20:00,62.23,62.24,62.22,62.24,8800.0,50.555,50.5632,50.5469,50.5632,8800.0
2013-03-20 13:25:00,62.24,62.27,62.23,62.26,4100.0,50.5632,50.5875,50.555,50.5794,4100.0
2013-03-20 13:30:00,62.27,62.27,62.23,62.25,18400.0,50.5875,50.5875,50.555,50.5713,18400.0
2013-03-20 13:35:00,62.25,62.25,62.22,62.23,11800.0,50.5713,50.5713,50.5469,50.555,11800.0
2013-03-20 13:40:00,62.23,62.28,62.23,62.24,35500.0,50.555,50.5957,50.555,50.5632,35500.0
2013-03-20 13:45:00,62.24,62.27,62.21,62.21,26300.0,50.5632,50.5875,50.5388,50.5388,26300.0
2013-03-20 13:50:00,62.22,62.23,62.15,62.2,14400.0,50.5469,50.555,50.49,50.5307,14400.0
2013-03-20 13:55:00,62.2,62.2,62.15,62.18,10700.0,50.5307,50.5307,50.49,50.5144,10700.0
2013-03-20 14:00:00,62.18,62.22,62.17,62.2,20300.0,50.5144,50.5469,50.5063,50.5307,20300.0
2013-03-20 14:05:00,62.21,62.29,62.2,62.25,36100.0,50.5388,50.6038,50.5307,50.5713,36100.0
2013-03-20 14:10:00,62.27,62.38,62.27,62.38,32100.0,50.5875,50.6769,50.5875,50.6769,32100.0
2013-03-20 14:15:00,62.39,62.44,62.37,62.37,14100.0,50.685,50.7256,50.6688,50.6688,14100.0
2013-03-20 14:20:00,62.38,62.42,62.34,62.42,26000.0,50.6769,50.7094,50.6444,50.7094,26000.0
2013-03-20 14:25:00,62.42,62.43,62.37,62.38,9500.0,50.7094,50.7175,50.6688,50.6769,9500.0
2013-03-20 14:30:00,62.38,62.44,62.38,62.42,8800.0,50.6769,50.7256,50.6769,50.7094,8800.0
2013-03-20 14:35:00,62.42,62.48,62.4,62.48,12900.0,50.7094,50.7581,50.6931,50.7581,12900.0
2013-03-20 14:40:00,62.48,62.5,62.43,62.49,28300.0,50.7581,50.7744,50.7175,50.7663,28300.0
2013-03-20 14:45:00,62.49,62.52,62.46,62.47,159400.0,50.7663,50.7906,50.7419,50.75,159400.0
2013-03-20 14:50:00,62.47,62.51,62.46,62.47,10700.0,50.75,50.7825,50.7419,50.75,10700.0
2013-03-20 14:55:00,62.47,62.48,62.4,62.4,6400.0,50.75,50.7581,50.6931,50.6931,6400.0
2013-03-20 15:00:00,62.4,62.43,62.37,62.4,23800.0,50.6931,50.7175,50.6688,50.6931,23800.0
2013-03-20 15:05:00,62.4,62.43,62.38,62.43,16100.0,50.6931,50.7175,50.6769,50.7175,16100.0
2013-03-20 15:10:00,62.43,62.45,62.4,62.43,14000.0,50.7175,50.7338,50.6931,50.7175,14000.0
2013-03-20 15:15:00,62.44,62.48,62.43,62.46,18800.0,50.7256,50.7581,50.7175,50.7419,18800.0
2013-03-20 15:20:00,62.47,62.47,62.43,62.43,14600.0,50.75,50.75,50.7175,50.7175,14600.0
2013-03-20 15:25:00,62.44,62.46,62.39,62.39,15600.0,50.7256,50.7419,50.685,50.685,15600.0
2013-03-20 15:30:00,62.4,62.43,62.37,62.4,15500.0,50.6931,50.7175,50.6688,50.6931,15500.0
2013-03-20 15:35:00,62.4,62.44,62.39,62.44,13000.0,50.6931,50.7256,50.685,50.7256,13000.0
2013-03-20 15:40:00,62.44,62.52,62.44,62.51,24500.0,50.7256,50.7906,50.7256,50.7825,24500.0
2013-03-20 15:45:00,62.51,62.52,62.46,62.5,35000.0,50.7825,50.7906,50.7419,50.7744,35000.0
2013-03-20 15:50:00,62.5,62.5,62.39,62.39,25100.0,50.7744,50.7744,50.685,50.685,25100.0
2013-03-20 15:55:00,62.39,62.41,62.35,62.4,60300.0,50.685,50.7013,50.6525,50.6931,60300.0
2013-03-21 09:30:00,62.17,62.2,62.04,62.16,22500.0,50.5063,50.5307,50.4007,50.4982,22500.0
2013-03-21 09:35:00,62.18,62.24,62.09,62.12,9800.0,50.5144,50.5632,50.4413,50.4657,9800.0
2013-03-21 09:40:00,62.1,62.13,62.02,62.11,9300.0,50.4494,50.4738,50.3844,50.4576,9300.0
2013-03-21 09:45:00,62.13,62.21,62.1,62.21,34900.0,50.4738,50.5388,50.4494,50.5388,34900.0
2013-03-21 09:50:00,62.19,62.23,62.15,62.16,12000.0,50.5225,50.555,50.49,50.4982,12000.0
2013-03-21 09:55:00,62.15,62.25,62.15,62.24,18500.0,50.49,50.5713,50.49,50.5632,18500.0
2013-03-21 10:00:00,62.25,62.27,62.17,62.19,16000.0,50.5713,50.5875,50.5063,50.5225,16000.0
2013-03-21 10:05:00,62.2,62.2,62.1,62.18,7900.0,50.5307,50.5307,50.4494,50.5144,7900.0
2013-03-21 10:10:00,62.17,62.17,62.1,62.11,9300.0,50.5063,50.5063,50.4494,50.4576,9300.0
2013-03-21 10:15:00,62.11,62.11,62.03,62.04,9700.0,50.4576,50.4576,50.3926,50.4007,9700.0
2013-03-21 10:20:00,62.03,62.06,61.99,62.06,31400.0,50.3926,50.4169,50.3601,50.4169,31400.0
2013-03-21 10:25:00,62.06,62.07,62.02,62.04,8600.0,50.4169,50.4251,50.3844,50.4007,8600.0
2013-03-21 10:30:00,62.03,62.07,61.98,62.07,14200.0,50.3926,50.4251,50.3519,50.4251,14200.0
2013-03-21 10:35:00,62.1,62.17,62.09,62.14,13600.0,50.4494,50.5063,50.4413,50.4819,13600.0
2013-03-21 10:40:00,62.15,62.28,62.15,62.26,10400.0,50.49,50.5957,50.49,50.5794,10400.0
2013-03-21 10:45:00,62.27,62.31,62.24,62.26,4500.0,50.5875,50.62,50.5632,50.5794,4500.0
2013-03-21 10:50:00,62.25,62.27,62.22,62.24,9000.0,50.5713,50.5875,50.5469,50.5632,9000.0
2013-03-21 10:55:00,62.24,62.27,62.22,62.27,6600.0,50.5632,50.5875,50.5469,50.5875,6600.0
2013-03-21 11:00:00,62.26,62.27,62.14,62.16,5200.0,50.5794,50.5875,50.4819,50.4982,5200.0
2013-03-21 11:05:00,62.16,62.23,62.15,62.2,4700.0,50.4982,50.555,50.49,50.5307,4700.0
2013-03-21 11:10:00,62.21,62.22,62.13,62.18,4800.0,50.5388,50.5469,50.4738,50.5144,4800.0
2013-03-21 11:15:00,62.2,62.23,62.18,62.22,15400.0,50.5307,50.555,50.5144,50.5469,15400.0
2013-03-21 11:20:00,62.22,62.25,62.2,62.24,6100.0,50.5469,50.5713,50.5307,50.5632,6100.0
2013-03-21 11:25:00,62.25,62.31,62.24,62.29,10000.0,50.5713,50.62,50.5632,50.6038,10000.0
2013-03-21 11:30:00,62.31,62.33,62.29,62.31,8500.0,50.62,50.6363,50.6038,50.62,8500.0
2013-03-21 11:35:00,62.31,62.44,62.29,62.44,14600.0,50.62,50.7256,50.6038,50.7256,14600.0
2013-03-21 11:40:00,62.43,62.51,62.41,62.5,12200.0,50.7175,50.7825,50.7013,50.7744,12200.0
2013-03-21 11:45:00,62.51,62.53,62.44,62.44,8400.0,50.7825,50.7988,50.7256,50.7256,8400.0
2013-03-21 11:50:00,62.43,62.46,62.32,62.32,5800.0,50.7175,50.7419,50.6282,50.6282,5800.0
2013-03-21 11:55:00,62.32,62.41,62.32,62.4,4700.0,50.6282,50.7013,50.6282,50.6931,4700.0
2013-03-21 12:00:00,62.38,62.47,62.38,62.47,11200.0,50.6769,50.75,50.6769,50.75,11200.0
2013-03-21 12:05:00,62.45,62.49,62.42,62.44,9800.0,50.7338,50.7663,50.7094,50.7256,9800.0
2013-03-21 12:10:00,62.44,62.49,62.43,62.49,13200.0,50.7256,50.7663,50.7175,50.7663,13200.0
2013-03-21 12:15:00,62.49,62.5,62.44,62.49,13000.0,50.7663,50.7744,50.7256,50.7663,13000.0
2013-03-21 12:20:00,62.49,62.53,62.48,62.53,6600.0,50.7663,50.7988,50.7581,50.7988,6600.0
2013-03-21 12:25:00,62.52,62.53,62.47,62.5,10300.0,50.7906,50.7988,50.75,50.7744,10300.0
2013-03-21 12:30:00,62.5,62.52,62.48,62.5,11300.0,50.7744,50.7906,50.7581,50.7744,11300.0
2013-03-21 12:35:00,62.51,62.53,62.48,62.52,8300.0,50.7825,50.7988,50.7581,50.7906,8300.0
2013-03-21 12:40:00,62.52,62.6,62.52,62.57,12700.0,50.7906,50.8556,50.7906,50.8313,12700.0
2013-03-21 12:45:00,62.57,62.6,62.55,62.58,13600.0,50.8313,50.8556,50.815,50.8394,13600.0
2013-03-21 12:50:00,62.58,62.63,62.58,62.59,8200.0,50.8394,50.88,50.8394,50.8475,8200.0
2013-03-21 12:55:00,62.59,62.64,62.58,62.59,6400.0,50.8475,50.8881,50.8394,50.8475,6400.0
2013-03-21 13:00:00,62.6,62.6,62.54,62.59,9500.0,50.8556,50.8556,50.8069,50.8475,9500.0
2013-03-21 13:05:00,62.58,62.61,62.57,62.57,4700.0,50.8394,50.8637,50.8313,50.8313,4700.0
2013-03-21 13:10:00,62.58,62.61,62.54,62.54,7300.0,50.8394,50.8637,50.8069,50.8069,7300.0
2013-03-21 13:15:00,62.52,62.52,62.48,62.48,5500.0,50.7906,50.7906,50.7581,50.7581,5500.0
2013-03-21 13:20:00,62.48,62.51,62.44,62.44,6400.0,50.7581,50.7825,50.7256,50.7256,6400.0
2013-03-21 13:25:00,62.43,62.48,62.42,62.45,7000.0,50.7175,50.7581,50.7094,50.7338,7000.0
2013-03-21 13:30:00,62.45,62.45,62.34,62.39,18500.0,50.7338,50.7338,50.6444,50.685,18500.0
2013-03-21 13:35:00,62.4,62.42,62.39,62.42,6700.0,50.6931,50.7094,50.685,50.7094,6700.0
2013-03-21 13:40:00,62.42,62.45,62.38,62.42,9600.0,50.7094,50.7338,50.6769,50.7094,9600.0
2013-03-21 13:45:00,62.37,62.44,62.37,62.43,17700.0,50.6688,50.7256,50.6688,50.7175,17700.0
2013-03-21 13:50:00,62.42,62.45,62.37,62.38,9100.0,50.7094,50.7338,50.6688,50.6769,9100.0
2013-03-21 13:55:00,62.38,62.39,62.33,62.38,12900.0,50.6769,50.685,50.6363,50.6769,12900.0
2013-03-21 14:00:00,62.38,62.39,62.26,62.3,18800.0,50.6769,50.685,50.5794,50.6119,18800.0
2013-03-21 14:05:00,62.29,62.3,62.21,62.28,11400.0,50.6038,50.6119,50.5388,50.5957,11400.0
2013-03-21 14:10:00,62.28,62.42,62.28,62.38,14100.0,50.5957,50.7094,50.5957,50.6769,14100.0
2013-03-21 14:15:00,62.38,62.47,62.38,62.46,10400.0,50.6769,50.75,50.6769,50.7419,10400.0
2013-03-21 14:20:00,62.45,62.46,62.38,62.42,8300.0,50.7338,50.7419,50.6769,50.7094,8300.0
2013-03-21 14:25:00,62.43,62.48,62.4,62.45,29100.0,50.7175,50.7581,50.6931,50.7338,29100.0
2013-03-21 14:30:00,62.45,62.46,62.4,62.4,6400.0,50.7338,50.7419,50.6931,50.6931,6400.0
2013-03-21 14:35:00,62.41,62.42,62.35,62.37,11400.0,50.7013,50.7094,50.6525,50.6688,11400.0
2013-03-21 14:40:00,62.38,62.4,62.37,62.4,5900.0,50.6769,50.6931,50.6688,50.6931,5900.0
2013-03-21 14:45:00,62.41,62.43,62.38,62.42,9100.0,50.7013,50.7175,50.6769,50.7094,9100.0
2013-03-21 14:50:00,62.42,62.46,62.4,62.44,7500.0,50.7094,50.7419,50.6931,50.7256,7500.0
2013-03-21 14:55:00,62.44,62.51,62.43,62.5,16000.0,50.7256,50.7825,50.7175,50.7744,16000.0
2013-03-21 15:00:00,62.51,62.59,62.48,62.55,17200.0,50.7825,50.8475,50.7581,50.815,17200.0
2013-03-21 15:05:00,62.55,62.55,62.5,62.54,15200.0,50.815,50.815,50.7744,50.8069,15200.0
2013-03-21 15:10:00,62.54,62.56,62.54,62.54,12000.0,50.8069,50.8231,50.8069,50.8069,12000.0
2013-03-21 15:15:00,62.54,62.54,62.47,62.48,20500.0,50.8069,50.8069,50.75,50.7581,20500.0
2013-03-21 15:20:00,62.48,62.54,62.47,62.51,14600.0,50.7581,50.8069,50.75,50.7825,14600.0
2013-03-21 15:25:00,62.52,62.56,62.52,62.54,16800.0,50.7906,50.8231,50.7906,50.8069,16800.0
2013-03-21 15:30:00,62.54,62.55,62.48,62.52,18200.0,50.8069,50.815,50.7581,50.7906,18200.0
2013-03-21 15:35:00,62.51,62.52,62.46,62.47,35100.0,50.7825,50.7906,50.7419,50.75,35100.0
2013-03-21 15:40:00,62.46,62.5,62.45,62.49,22100.0,50.7419,50.7744,50.7338,50.7663,22100.0
2013-03-21 15:45:00,62.48,62.5,62.42,62.47,49400.0,50.7581,50.7744,50.7094,50.75,49400.0
2013-03-21 15:50:00,62.48,62.53,62.46,62.47,33900.0,50.7581,50.7988,50.7419,50.75,33900.0
2013-03-21 15:55:00,62.46,62.47,62.43,62.44,62500.0,50.7419,50.75,50.7175,50.7256,62500.0
2013-03-22 09:30:00,62.49,62.71,62.47,62.67,31600.0,50.7663,50.945,50.75,50.9125,31600.0
2013-03-22 09:35:00,62.68,62.74,62.6,62.72,17300.0,50.9206,50.9694,50.8556,50.9531,17300.0
2013-03-22 09:40:00,62.72,62.75,62.65,62.74,26700.0,50.9531,50.9775,50.8962,50.9694,26700.0
2013-03-22 09:45:00,62.74,62.9,62.74,62.86,41400.0,50.9694,51.0993,50.9694,51.0668,41400.0
2013-03-22 09:50:00,62.85,63.2,62.85,63.17,52000.0,51.0587,51.3431,51.0587,51.3187,52000.0
2013-03-22 09:55:00,63.17,63.37,63.17,63.36,41200.0,51.3187,51.4812,51.3187,51.473,41200.0
2013-03-22 10:00:00,63.37,63.47,63.35,63.41,22700.0,51.4812,51.5624,51.4649,51.5137,22700.0
2013-03-22 10:05:00,63.42,63.42,63.28,63.37,32400.0,51.5218,51.5218,51.408,51.4812,32400.0
2013-03-22 10:10:00,63.38,63.45,63.34,63.44,23800.0,51.4893,51.5462,51.4568,51.538,23800.0
2013-03-22 10:15:00,63.44,63.45,63.26,63.26,27500.0,51.538,51.5462,51.3918,51.3918,27500.0
2013-03-22 10:20:00,63.26,63.27,63.11,63.12,30800.0,51.3918,51.3999,51.2699,51.2781,30800.0
2013-03-22 10:25:00,63.12,63.33,63.12,63.3,20100.0,51.2781,51.4487,51.2781,51.4243,20100.0
2013-03-22 10:30:00,63.3,63.33,63.26,63.31,21900.0,51.4243,51.4487,51.3918,51.4324,21900.0
2013-03-22 10:35:00,63.3,63.4,63.2,63.4,35300.0,51.4243,51.5055,51.3431,51.5055,35300.0
2013-03-22 10:40:00,63.39,63.44,63.35,63.42,19600.0,51.4974,51.538,51.4649,51.5218,19600.0
2013-03-22 10:45:00,63.43,63.5,63.4,63.43,21600.0,51.5299,51.5868,51.5055,51.5299,21600.0
2013-03-22 10:50:00,63.43,63.48,63.32,63.45,15200.0,51.5299,51.5705,51.4405,51.5462,15200.0
2013-03-22 10:55:00,63.45,63.49,63.45,63.47,26000.0,51.5462,51.5786,51.5462,51.5624,26000.0
2013-03-22 11:00:00,63.47,63.49,63.46,63.48,15300.0,51.5624,51.5786,51.5543,51.5705,15300.0
2013-03-22 11:05:00,63.47,63.49,63.4,63.42,13700.0,51.5624,51.5786,51.5055,51.5218,13700.0
2013-03-22 11:10:00,63.43,63.48,63.42,63.47,14700.0,51.5299,51.5705,51.5218,51.5624,14700.0
2013-03-22 11:15:00,63.47,63.56,63.47,63.52,42000.0,51.5624,51.6355,51.5624,51.603,42000.0
2013-03-22 11:20:00,63.53,63.61,63.52,63.57,25800.0,51.6111,51.6761,51.603,51.6436,25800.0
2013-03-22 11:25:00,63.58,63.61,63.56,63.61,12500.0,51.6518,51.6761,51.6355,51.6761,12500.0
2013-03-22 11:30:00,63.59,63.62,63.52,63.53,19900.0,51.6599,51.6843,51.603,51.6111,19900.0
2013-03-22 11:35:00,63.54,63.59,63.51,63.54,16200.0,51.6193,51.6599,51.5949,51.6193,16200.0
2013-03-22 11:40:00,63.54,63.58,63.51,63.55,19200.0,51.6193,51.6518,51.5949,51.6274,19200.0
2013-03-22 11:45:00,63.55,63.55,63.52,63.54,19800.0,51.6274,51.6274,51.603,51.6193,19800.0
2013-03-22 11:50:00,63.55,63.63,63.52,63.59,18700.0,51.6274,51.6924,51.603,51.6599,18700.0
2013-03-22 11:55:00,63.59,63.66,63.59,63.64,15800.0,51.6599,51.7168,51.6599,51.7005,15800.0
2013-03-22 12:00:00,63.64,63.65,63.61,63.63,14000.0,51.7005,51.7086,51.6761,51.6924,14000.0
2013-03-22 12:05:00,63.63,63.63,63.58,63.62,15200.0,51.6924,51.6924,51.6518,51.6843,15200.0
2013-03-22 12:10:00,63.62,63.63,63.5,63.52,19400.0,51.6843,51.6924,51.5868,51.603,19400.0
2013-03-22 12:15:00,63.52,63.59,63.51,63.56,14500.0,51.603,51.6599,51.5949,51.6355,14500.0
2013-03-22 12:20:00,63.56,63.57,63.44,63.46,17400.0,51.6355,51.6436,51.538,51.5543,17400.0
2013-03-22 12:25:00,63.46,63.48,63.39,63.4,12300.0,51.5543,51.5705,51.4974,51.5055,12300.0
2013-03-22 12:30:00,63.41,63.47,63.39,63.45,15700.0,51.5137,51.5624,51.4974,51.5462,15700.0
2013-03-22 12:35:00,63.44,63.53,63.43,63.52,7800.0,51.538,51.6111,51.5299,51.603,7800.0
2013-03-22 12:40:00,63.52,63.54,63.45,63.45,12700.0,51.603,51.6193,51.5462,51.5462,12700.0
2013-03-22 12:45:00,63.46,63.49,63.46,63.49,8100.0,51.5543,51.5786,51.5543,51.5786,8100.0
2013-03-22 12:50:00,63.5,63.54,63.5,63.53,7900.0,51.5868,51.6193,51.5868,51.6111,7900.0
2013-03-22 12:55:00,63.55,63.6,63.54,63.6,13200.0,51.6274,51.668,51.6193,51.668,13200.0
2013-03-22 13:00:00,63.61,63.66,63.55,63.59,10700.0,51.6761,51.7168,51.6274,51.6599,10700.0
2013-03-22 13:05:00,63.59,63.64,63.58,63.64,7200.0,51.6599,51.7005,51.6518,51.7005,7200.0
2013-03-22 13:10:00,63.64,63.68,63.64,63.66,7700.0,51.7005,51.733,51.7005,51.7168,7700.0
2013-03-22 13:15:00,63.67,63.73,63.67,63.7,16800.0,51.7249,51.7736,51.7249,51.7493,16800.0
2013-03-22 13:20:00,63.69,63.7,63.67,63.7,10800.0,51.7411,51.7493,51.7249,51.7493,10800.0
2013-03-22 13:25:00,63.7,63.76,63.69,63.75,9800.0,51.7493,51.798,51.7411,51.7899,9800.0
2013-03-22 13:30:00,63.75,63.78,63.73,63.76,9500.0,51.7899,51.8142,51.7736,51.798,9500.0
2013-03-22 13:35:00,63.75,63.76,63.69,63.71,6800.0,51.7899,51.798,51.7411,51.7574,6800.0
2013-03-22 13:40:00,63.72,63.76,63.72,63.72,7200.0,51.7655,51.798,51.7655,51.7655,7200.0
2013-03-22 13:45:00,63.72,63.73,63.67,63.69,12100.0,51.7655,51.7736,51.7249,51.7411,12100.0
2013-03-22 13:50:00,63.7,63.72,63.69,63.72,6100.0,51.7493,51.7655,51.7411,51.7655,6100.0
2013-03-22 13:55:00,63.71,63.72,63.65,63.69,8700.0,51.7574,51.7655,51.7086,51.7411,8700.0
2013-03-22 14:00:00,63.68,63.69,63.59,63.61,9400.0,51.733,51.7411,51.6599,51.6761,9400.0
2013-03-22 14:05:00,63.61,63.65,63.61,63.61,8000.0,51.6761,51.7086,51.6761,51.6761,8000.0
2013-03-22 14:10:00,63.62,63.67,63.62,63.67,10800.0,51.6843,51.7249,51.6843,51.7249,10800.0
2013-03-22 14:15:00,63.67,63.68,63.64,63.68,10800.0,51.7249,51.733,51.7005,51.733,10800.0
2013-03-22 14:20:00,63.68,63.7,63.64,63.66,9500.0,51.733,51.7493,51.7005,51.7168,9500.0
2013-03-22 14:25:00,63.66,63.67,63.61,63.63,7900.0,51.7168,51.7249,51.6761,51.6924,7900.0
2013-03-22 14:30:00,63.64,63.69,63.62,63.68,16200.0,51.7005,51.7411,51.6843,51.733,16200.0
2013-03-22 14:35:00,63.69,63.69,63.65,63.69,12900.0,51.7411,51.7411,51.7086,51.7411,12900.0
2013-03-22 14:40:00,63.7,63.72,63.66,63.69,13900.0,51.7493,51.7655,51.7168,51.7411,13900.0
2013-03-22 14:45:00,63.68,63.69,63.62,63.65,12300.0,51.733,51.7411,51.6843,51.7086,12300.0
2013-03-22 14:50:00,63.66,63.67,63.64,63.65,12300.0,51.7168,51.7249,51.7005,51.7086,12300.0
2013-03-22 14:55:00,63.64,63.68,63.64,63.68,12500.0,51.7005,51.733,51.7005,51.733,12500.0
2013-03-22 15:00:00,63.67,63.69,63.57,63.58,17800.0,51.7249,51.7411,51.6436,51.6518,17800.0
2013-03-22 15:05:00,63.58,63.64,63.58,63.63,15500.0,51.6518,51.7005,51.6518,51.6924,15500.0
2013-03-22 15:10:00,63.64,63.67,63.64,63.67,14400.0,51.7005,51.7249,51.7005,51.7249,14400.0
2013-03-22 15:15:00,63.66,63.7,63.66,63.66,16300.0,51.7168,51.7493,51.7168,51.7168,16300.0
2013-03-22 15:20:00,63.63,63.64,63.53,63.55,16000.0,51.6924,51.7005,51.6111,51.6274,16000.0
2013-03-22 15:25:00,63.54,63.6,63.53,63.59,20700.0,51.6193,51.668,51.6111,51.6599,20700.0
2013-03-22 15:30:00,63.59,63.6,63.53,63.58,26000.0,51.6599,51.668,51.6111,51.6518,26000.0
2013-03-22 15:35:00,63.58,63.63,63.55,63.59,42900.0,51.6518,51.6924,51.6274,51.6599,42900.0
2013-03-22 15:40:00,63.59,63.63,63.57,63.58,34900.0,51.6599,51.6924,51.6436,51.6518,34900.0
2013-03-22 15:45:00,63.57,63.58,63.52,63.52,44800.0,51.6436,51.6518,51.603,51.603,44800.0
2013-03-22 15:50:00,63.52,63.54,63.5,63.5,34800.0,51.603,51.6193,51.5868,51.5868,34800.0
2013-03-22 15:55:00,63.51,63.61,63.49,63.61,149200.0,51.5949,51.6761,51.5786,51.6761,149200.0
2013-03-25 09:30:00,63.71,63.71,63.41,63.48,49400.0,51.7574,51.7574,51.5137,51.5705,49400.0
2013-03-25 09:35:00,63.46,63.62,63.42,63.55,8700.0,51.5543,51.6843,51.5218,51.6274,8700.0
2013-03-25 09:40:00,63.55,63.66,63.52,63.64,10200.0,51.6274,51.7168,51.603,51.7005,10200.0
2013-03-25 09:45:00,63.61,63.64,63.55,63.64,12100.0,51.6761,51.7005,51.6274,51.7005,12100.0
2013-03-25 09:50:00,63.66,63.7,63.62,63.68,8800.0,51.7168,51.7493,51.6843,51.733,8800.0
2013-03-25 09:55:00,63.68,63.73,63.65,63.7,9300.0,51.733,51.7736,51.7086,51.7493,9300.0
2013-03-25 10:00:00,63.71,63.72,63.6,63.61,9900.0,51.7574,51.7655,51.668,51.6761,9900.0
2013-03-25 10:05:00,63.6,63.7,63.6,63.67,10100.0,51.668,51.7493,51.668,51.7249,10100.0
2013-03-25 10:10:00,63.66,63.68,63.63,63.65,11200.0,51.7168,51.733,51.6924,51.7086,11200.0
2013-03-25 10:15:00,63.66,63.68,63.59,63.59,9800.0,51.7168,51.733,51.6599,51.6599,9800.0
2013-03-25 10:20:00,63.6,63.6,63.44,63.45,15200.0,51.668,51.668,51.538,51.5462,15200.0
2013-03-25 10:25:00,63.45,63.45,63.35,63.37,13000.0,51.5462,51.5462,51.4649,51.4812,13000.0
2013-03-25 10:30:00,63.36,63.41,63.33,63.4,12000.0,51.473,51.5137,51.4487,51.5055,12000.0
2013-03-25 10:35:00,63.39,63.39,63.29,63.29,9400.0,51.4974,51.4974,51.4162,51.4162,9400.0
2013-03-25 10:40:00,63.29,63.3,63.21,63.22,7500.0,51.4162,51.4243,51.3512,51.3593,7500.0
2013-03-25 10:45:00,63.22,63.27,63.18,63.27,7800.0,51.3593,51.3999,51.3268,51.3999,7800.0
2013-03-25 10:50:00,63.29,63.29,63.25,63.27,3200.0,51.4162,51.4162,51.3837,51.3999,3200.0
2013-03-25 10:55:00,63.25,63.26,63.21,63.22,8800.0,51.3837,51.3918,51.3512,51.3593,8800.0
2013-03-25 11:00:00,63.22,63.25,63.14,63.21,11700.0,51.3593,51.3837,51.2943,51.3512,11700.0
2013-03-25 11:05:00,63.2,63.23,63.12,63.23,11200.0,51.3431,51.3674,51.2781,51.3674,11200.0
2013-03-25 11:10:00,63.22,63.24,63.16,63.19,6100.0,51.3593,51.3756,51.3106,51.3349,6100.0
2013-03-25 11:15:00,63.18,63.19,63.05,63.07,7600.0,51.3268,51.3349,51.2212,51.2374,7600.0
2013-03-25 11:20:00,63.04,63.1,63.04,63.08,9600.0,51.2131,51.2618,51.2131,51.2456,9600.0
2013-03-25 11:25:00,63.08,63.08,63.01,63.02,6500.0,51.2456,51.2456,51.1887,51.1968,6500.0
2013-03-25 11:30:00,63.02,63.18,63.02,63.18,11800.0,51.1968,51.3268,51.1968,51.3268,11800.0
2013-03-25 11:35:00,63.18,63.23,63.18,63.22,6800.0,51.3268,51.3674,51.3268,51.3593,6800.0
2013-03-25 11:40:00,63.2,63.23,63.16,63.22,4900.0,51.3431,51.3674,51.3106,51.3593,4900.0
2013-03-25 11:45:00,63.22,63.27,63.17,63.27,6500.0,51.3593,51.3999,51.3187,51.3999,6500.0
2013-03-25 11:50:00,63.26,63.28,63.21,63.23,8000.0,51.3918,51.408,51.3512,51.3674,8000.0
2013-03-25 11:55:00,63.25,63.27,63.18,63.19,4000.0,51.3837,51.3999,51.3268,51.3349,4000.0
2013-03-25 12:00:00,63.19,63.23,63.18,63.2,8600.0,51.3349,51.3674,51.3268,51.3431,8600.0
2013-03-25 12:05:00,63.19,63.19,63.11,63.11,6400.0,51.3349,51.3349,51.2699,51.2699,6400.0
2013-03-25 12:10:00,63.1,63.15,63.07,63.15,8900.0,51.2618,51.3024,51.2374,51.3024,8900.0
2013-03-25 12:15:00,63.18,63.2,63.15,63.16,6000.0,51.3268,51.3431,51.3024,51.3106,6000.0
2013-03-25 12:20:00,63.16,63.16,63.12,63.12,5500.0,51.3106,51.3106,51.2781,51.2781,5500.0
2013-03-25 12:25:00,63.11,63.17,63.07,63.07,8100.0,51.2699,51.3187,51.2374,51.2374,8100.0
2013-03-25 12:30:00,63.07,63.13,63.06,63.11,6900.0,51.2374,51.2862,51.2293,51.2699,6900.0
2013-03-25 12:35:00,63.1,63.15,63.07,63.14,8800.0,51.2618,51.3024,51.2374,51.2943,8800.0
2013-03-25 12:40:00,63.13,63.16,63.13,63.15,4300.0,51.2862,51.3106,51.2862,51.3024,4300.0
2013-03-25 12:45:00,63.16,63.16,63.07,63.16,11600.0,51.3106,51.3106,51.2374,51.3106,11600.0
2013-03-25 12:50:00,63.16,63.17,63.03,63.05,9800.0,51.3106,51.3187,51.205,51.2212,9800.0
2013-03-25 12:55:00,63.04,63.12,63.01,63.11,14700.0,51.2131,51.2781,51.1887,51.2699,14700.0
2013-03-25 13:00:00,63.1,63.1,62.98,63.04,18800.0,51.2618,51.2618,51.1643,51.2131,18800.0
2013-03-25 13:05:00,63.02,63.03,62.93,62.97,12900.0,51.1968,51.205,51.1237,51.1562,12900.0
2013-03-25 13:10:00,62.94,63.0,62.87,62.99,8800.0,51.1318,51.1806,51.075,51.1725,8800.0
2013-03-25 13:15:00,62.97,63.05,62.97,63.02,7700.0,51.1562,51.2212,51.1562,51.1968,7700.0
2013-03-25 13:20:00,63.01,63.09,63.01,63.08,4900.0,51.1887,51.2537,51.1887,51.2456,4900.0
2013-03-25 13:25:00,63.08,63.19,63.07,63.14,6400.0,51.2456,51.3349,51.2374,51.2943,6400.0
2013-03-25 13:30:00,63.14,63.14,63.08,63.09,5700.0,51.2943,51.2943,51.2456,51.2537,5700.0
2013-03-25 13:35:00,63.08,63.08,63.03,63.04,12400.0,51.2456,51.2456,51.205,51.2131,12400.0
2013-03-25 13:40:00,63.04,63.14,63.04,63.13,8200.0,51.2131,51.2943,51.2131,51.2862,8200.0
2013-03-25 13:45:00,63.12,63.24,63.09,63.22,12900.0,51.2781,51.3756,51.2537,51.3593,12900.0
2013-03-25 13:50:00,63.22,63.32,63.22,63.31,8600.0,51.3593,51.4405,51.3593,51.4324,8600.0
2013-03-25 13:55:00,63.32,63.39,63.31,63.35,10200.0,51.4405,51.4974,51.4324,51.4649,10200.0
2013-03-25 14:00:00,63.36,63.36,63.29,63.29,6000.0,51.473,51.473,51.4162,51.4162,6000.0
2013-03-25 14:05:00,63.29,63.32,63.27,63.28,11000.0,51.4162,51.4405,51.3999,51.408,11000.0
2013-03-25 14:10:00,63.29,63.33,63.21,63.21,8300.0,51.4162,51.4487,51.3512,51.3512,8300.0
2013-03-25 14:15:00,63.22,63.32,63.22,63.31,7300.0,51.3593,51.4405,51.3593,51.4324,7300.0
2013-03-25 14:20:00,63.31,63.37,63.29,63.29,7500.0,51.4324,51.4812,51.4162,51.4162,7500.0
2013-03-25 14:25:00,63.27,63.3,63.24,63.3,9100.0,51.3999,51.4243,51.3756,51.4243,9100.0
2013-03-25 14:30:00,63.29,63.29,63.18,63.26,15100.0,51.4162,51.4162,51.3268,51.3918,15100.0
2013-03-25 14:35:00,63.25,63.27,63.21,63.23,9500.0,51.3837,51.3999,51.3512,51.3674,9500.0
2013-03-25 14:40:00,63.24,63.32,63.23,63.29,9200.0,51.3756,51.4405,51.3674,51.4162,9200.0
2013-03-25 14:45:00,63.29,63.3,63.26,63.27,7400.0,51.4162,51.4243,51.3918,51.3999,7400.0
2013-03-25 14:50:00,63.27,63.28,63.24,63.27,9900.0,51.3999,51.408,51.3756,51.3999,9900.0
2013-03-25 14:55:00,63.28,63.28,63.24,63.26,10600.0,51.408,51.408,51.3756,51.3918,10600.0
2013-03-25 15:00:00,63.26,63.29,63.23,63.26,19700.0,51.3918,51.4162,51.3674,51.3918,19700.0
2013-03-25 15:05:00,63.26,63.26,63.2,63.21,15900.0,51.3918,51.3918,51.3431,51.3512,15900.0
2013-03-25 15:10:00,63.21,63.33,63.19,63.27,14300.0,51.3512,51.4487,51.3349,51.3999,14300.0
2013-03-25 15:15:00,63.27,63.3,63.23,63.23,13100.0,51.3999,51.4243,51.3674,51.3674,13100.0
2013-03-25 15:20:00,63.21,63.27,63.16,63.21,17800.0,51.3512,51.3999,51.3106,51.3512,17800.0
2013-03-25 15:25:00,63.21,63.25,63.17,63.22,11000.0,51.3512,51.3837,51.3187,51.3593,11000.0
2013-03-25 15:30:00,63.21,63.28,63.21,63.24,19300.0,51.3512,51.408,51.3512,51.3756,19300.0
2013-03-25 15:35:00,63.24,63.32,63.24,63.3,17100.0,51.3756,51.4405,51.3756,51.4243,17100.0
2013-03-25 15:40:00,63.31,63.32,63.22,63.25,26000.0,51.4324,51.4405,51.3593,51.3837,26000.0
2013-03-25 15:45:00,63.24,63.27,63.18,63.18,40500.0,51.3756,51.3999,51.3268,51.3268,40500.0
2013-03-25 15:50:00,63.18,63.35,63.16,63.34,73100.0,51.3268,51.4649,51.3106,51.4568,73100.0
2013-03-25 15:55:00,63.34,63.41,63.29,63.3,151300.0,51.4568,51.5137,51.4162,51.4243,151300.0
2013-03-26 09:30:00,63.58,63.58,63.4,63.4,15000.0,51.6518,51.6518,51.5055,51.5055,15000.0
2013-03-26 09:35:00,63.4,63.57,63.4,63.57,6400.0,51.5055,51.6436,51.5055,51.6436,6400.0
2013-03-26 09:40:00,63.57,63.58,63.52,63.57,3100.0,51.6436,51.6518,51.603,51.6436,3100.0
2013-03-26 09:45:00,63.59,63.59,63.56,63.56,1800.0,51.6599,51.6599,51.6355,51.6355,1800.0
2013-03-26 09:50:00,63.58,63.62,63.54,63.6,7700.0,51.6518,51.6843,51.6193,51.668,7700.0
2013-03-26 09:55:00,63.6,63.68,63.6,63.64,3400.0,51.668,51.733,51.668,51.7005,3400.0
2013-03-26 10:00:00,63.63,63.63,63.52,63.6,6200.0,51.6924,51.6924,51.603,51.668,6200.0
2013-03-26 10:05:00,63.58,63.65,63.57,63.64,10500.0,51.6518,51.7086,51.6436,51.7005,10500.0
2013-03-26 10:10:00,63.63,63.74,63.63,63.71,15400.0,51.6924,51.7817,51.6924,51.7574,15400.0
2013-03-26 10:15:00,63.7,63.7,63.59,63.63,11600.0,51.7493,51.7493,51.6599,51.6924,11600.0
2013-03-26 10:20:00,63.6,63.6,63.51,63.56,4900.0,51.668,51.668,51.5949,51.6355,4900.0
2013-03-26 10:25:00,63.57,63.59,63.54,63.56,18000.0,51.6436,51.6599,51.6193,51.6355,18000.0
2013-03-26 10:30:00,63.56,63.63,63.56,63.6,10800.0,51.6355,51.6924,51.6355,51.668,10800.0
2013-03-26 10:35:00,63.6,63.65,63.59,63.64,10800.0,51.668,51.7086,51.6599,51.7005,10800.0
2013-03-26 10:40:00,63.63,63.71,63.55,63.56,22700.0,51.6924,51.7574,51.6274,51.6355,22700.0
2013-03-26 10:45:00,63.55,63.6,63.51,63.59,14500.0,51.6274,51.668,51.5949,51.6599,14500.0
2013-03-26 10:50:00,63.63,63.71,63.63,63.67,4800.0,51.6924,51.7574,51.6924,51.7249,4800.0
2013-03-26 10:55:00,63.65,63.75,63.64,63.73,9600.0,51.7086,51.7899,51.7005,51.7736,9600.0
2013-03-26 11:00:00,63.71,63.74,63.67,63.69,7200.0,51.7574,51.7817,51.7249,51.7411,7200.0
2013-03-26 11:05:00,63.67,63.69,63.6,63.6,14700.0,51.7249,51.7411,51.668,51.668,14700.0
2013-03-26 11:10:00,63.6,63.63,63.49,63.5,10000.0,51.668,51.6924,51.5786,51.5868,10000.0
2013-03-26 11:15:00,63.5,63.5,63.39,63.43,7200.0,51.5868,51.5868,51.4974,51.5299,7200.0
2013-03-26 11:20:00,63.42,63.42,63.34,63.34,9800.0,51.5218,51.5218,51.4568,51.4568,9800.0
2013-03-26 11:25:00,63.39,63.41,63.38,63.39,7600.0,51.4974,51.5137,51.4893,51.4974,7600.0
2013-03-26 11:30:00,63.39,63.42,63.38,63.42,21900.0,51.4974,51.5218,51.4893,51.5218,21900.0
2013-03-26 11:35:00,63.41,63.48,63.4,63.48,9600.0,51.5137,51.5705,51.5055,51.5705,9600.0
2013-03-26 11:40:00,63.48,63.56,63.47,63.55,7700.0,51.5705,51.6355,51.5624,51.6274,7700.0
2013-03-26 11:45:00,63.55,63.58,63.54,63.55,8000.0,51.6274,51.6518,51.6193,51.6274,8000.0
2013-03-26 11:50:00,63.54,63.56,63.44,63.46,13300.0,51.6193,51.6355,51.538,51.5543,13300.0
2013-03-26 11:55:00,63.46,63.65,63.46,63.61,29300.0,51.5543,51.7086,51.5543,51.6761,29300.0
2013-03-26 12:00:00,63.62,63.62,63.54,63.54,12200.0,51.6843,51.6843,51.6193,51.6193,12200.0
2013-03-26 12:05:00,63.55,63.55,63.4,63.43,34300.0,51.6274,51.6274,51.5055,51.5299,34300.0
2013-03-26 12:10:00,63.41,63.41,63.35,63.35,9300.0,51.5137,51.5137,51.4649,51.4649,9300.0
2013-03-26 12:15:00,63.36,63.38,63.34,63.36,8000.0,51.473,51.4893,51.4568,51.473,8000.0
2013-03-26 12:20:00,63.37,63.42,63.37,63.38,6400.0,51.4812,51.5218,51.4812,51.4893,6400.0
2013-03-26 12:25:00,63.38,63.38,63.34,63.38,14700.0,51.4893,51.4893,51.4568,51.4893,14700.0
2013-03-26 12:30:00,63.37,63.4,63.35,63.39,9600.0,51.4812,51.5055,51.4649,51.4974,9600.0
2013-03-26 12:35:00,63.38,63.42,63.37,63.4,8200.0,51.4893,51.5218,51.4812,51.5055,8200.0
2013-03-26 12:40:00,63.41,63.47,63.41,63.44,6800.0,51.5137,51.5624,51.5137,51.538,6800.0
2013-03-26 12:45:00,63.44,63.44,63.42,63.42,5300.0,51.538,51.538,51.5218,51.5218,5300.0
2013-03-26 12:50:00,63.41,63.42,63.38,63.41,5000.0,51.5137,51.5218,51.4893,51.5137,5000.0
2013-03-26 12:55:00,63.41,63.41,63.38,63.39,7800.0,51.5137,51.5137,51.4893,51.4974,7800.0
2013-03-26 13:00:00,63.4,63.4,63.35,63.36,6100.0,51.5055,51.5055,51.4649,51.473,6100.0
2013-03-26 13:05:00,63.37,63.39,63.37,63.39,6200.0,51.4812,51.4974,51.4812,51.4974,6200.0
2013-03-26 13:10:00,63.39,63.41,63.36,63.36,9300.0,51.4974,51.5137,51.473,51.473,9300.0
2013-03-26 13:15:00,63.37,63.38,63.36,63.37,5900.0,51.4812,51.4893,51.473,51.4812,5900.0
2013-03-26 13:20:00,63.36,63.45,63.36,63.44,7300.0,51.473,51.5462,51.473,51.538,7300.0
2013-03-26 13:25:00,63.45,63.45,63.43,63.43,3900.0,51.5462,51.5462,51.5299,51.5299,3900.0
2013-03-26 13:30:00,63.44,63.45,63.4,63.41,9100.0,51.538,51.5462,51.5055,51.5137,9100.0
2013-03-26 13:35:00,63.4,63.45,63.4,63.45,6500.0,51.5055,51.5462,51.5055,51.5462,6500.0
2013-03-26 13:40:00,63.44,63.45,63.41,63.45,5800.0,51.538,51.5462,51.5137,51.5462,5800.0
2013-03-26 13:45:00,63.45,63.45,63.41,63.41,11500.0,51.5462,51.5462,51.5137,51.5137,11500.0
2013-03-26 13:50:00,63.42,63.43,63.41,63.42,4300.0,51.5218,51.5299,51.5137,51.5218,4300.0
2013-03-26 13:55:00,63.43,63.44,63.42,63.42,10300.0,51.5299,51.538,51.5218,51.5218,10300.0
2013-03-26 14:00:00,63.43,63.44,63.4,63.44,11900.0,51.5299,51.538,51.5055,51.538,11900.0
2013-03-26 14:05:00,63.43,63.45,63.43,63.43,3400.0,51.5299,51.5462,51.5299,51.5299,3400.0
2013-03-26 14:10:00,63.42,63.43,63.41,63.41,2900.0,51.5218,51.5299,51.5137,51.5137,2900.0
2013-03-26 14:15:00,63.41,63.43,63.39,63.43,5900.0,51.5137,51.5299,51.4974,51.5299,5900.0
2013-03-26 14:20:00,63.42,63.45,63.42,63.42,14100.0,51.5218,51.5462,51.5218,51.5218,14100.0
2013-03-26 14:25:00,63.41,63.44,63.4,63.41,5200.0,51.5137,51.538,51.5055,51.5137,5200.0
2013-03-26 14:30:00,63.42,63.42,63.39,63.39,4700.0,51.5218,51.5218,51.4974,51.4974,4700.0
2013-03-26 14:35:00,63.39,63.41,63.39,63.41,2300.0,51.4974,51.5137,51.4974,51.5137,2300.0
2013-03-26 14:40:00,63.4,63.42,63.39,63.4,8900.0,51.5055,51.5218,51.4974,51.5055,8900.0
2013-03-26 14:45:00,63.4,63.41,63.39,63.4,5100.0,51.5055,51.5137,51.4974,51.5055,5100.0
2013-03-26 14:50:00,63.4,63.44,63.4,63.44,3000.0,51.5055,51.538,51.5055,51.538,3000.0
2013-03-26 14:55:00,63.44,63.44,63.41,63.44,7100.0,51.538,51.538,51.5137,51.538,7100.0
2013-03-26 15:00:00,63.43,63.44,63.4,63.41,16400.0,51.5299,51.538,51.5055,51.5137,16400.0
2013-03-26 15:05:00,63.41,63.42,63.4,63.4,13100.0,51.5137,51.5218,51.5055,51.5055,13100.0
2013-03-26 15:10:00,63.41,63.43,63.39,63.4,28300.0,51.5137,51.5299,51.4974,51.5055,28300.0
2013-03-26 15:15:00,63.4,63.41,63.39,63.41,9900.0,51.5055,51.5137,51.4974,51.5137,9900.0
2013-03-26 15:20:00,63.4,63.41,63.38,63.39,14100.0,51.5055,51.5137,51.4893,51.4974,14100.0
2013-03-26 15:25:00,63.38,63.41,63.35,63.39,20800.0,51.4893,51.5137,51.4649,51.4974,20800.0
2013-03-26 15:30:00,63.39,63.47,63.39,63.46,30600.0,51.4974,51.5624,51.4974,51.5543,30600.0
2013-03-26 15:35:00,63.46,63.48,63.45,63.46,12600.0,51.5543,51.5705,51.5462,51.5543,12600.0
2013-03-26 15:40:00,63.46,63.48,63.45,63.47,10400.0,51.5543,51.5705,51.5462,51.5624,10400.0
2013-03-26 15:45:00,63.46,63.47,63.44,63.47,19300.0,51.5543,51.5624,51.538,51.5624,19300.0
2013-03-26 15:50:00,63.46,63.47,63.41,63.45,27000.0,51.5543,51.5624,51.5137,51.5462,27000.0
2013-03-26 15:55:00,63.45,63.48,63.44,63.47,31200.0,51.5462,51.5705,51.538,51.5624,31200.0
2013-03-27 09:30:00,63.18,63.22,63.01,63.03,15700.0,51.3268,51.3593,51.1887,51.205,15700.0
2013-03-27 09:35:00,63.07,63.24,63.07,63.16,21800.0,51.2374,51.3756,51.2374,51.3106,21800.0
2013-03-27 09:40:00,63.19,63.31,63.17,63.31,5600.0,51.3349,51.4324,51.3187,51.4324,5600.0
2013-03-27 09:45:00,63.28,63.31,63.23,63.3,5500.0,51.408,51.4324,51.3674,51.4243,5500.0
2013-03-27 09:50:00,63.28,63.33,63.26,63.3,23000.0,51.408,51.4487,51.3918,51.4243,23000.0
2013-03-27 09:55:00,63.36,63.4,63.28,63.28,12600.0,51.473,51.5055,51.408,51.408,12600.0
2013-03-27 10:00:00,63.3,63.36,63.27,63.34,5600.0,51.4243,51.473,51.3999,51.4568,5600.0
2013-03-27 10:05:00,63.33,63.35,63.19,63.24,9100.0,51.4487,51.4649,51.3349,51.3756,9100.0
2013-03-27 10:10:00,63.24,63.25,63.19,63.21,8600.0,51.3756,51.3837,51.3349,51.3512,8600.0
2013-03-27 10:15:00,63.22,63.24,63.17,63.2,4900.0,51.3593,51.3756,51.3187,51.3431,4900.0
2013-03-27 10:20:00,63.2,63.25,63.2,63.2,13100.0,51.3431,51.3837,51.3431,51.3431,13100.0
2013-03-27 10:25:00,63.21,63.28,63.21,63.23,21100.0,51.3512,51.408,51.3512,51.3674,21100.0
2013-03-27 10:30:00,63.24,63.33,63.22,63.25,10300.0,51.3756,51.4487,51.3593,51.3837,10300.0
2013-03-27 10:35:00,63.27,63.28,63.24,63.27,7900.0,51.3999,51.408,51.3756,51.3999,7900.0
2013-03-27 10:40:00,63.26,63.32,63.25,63.3,20200.0,51.3918,51.4405,51.3837,51.4243,20200.0
2013-03-27 10:45:00,63.3,63.32,63.29,63.29,4800.0,51.4243,51.4405,51.4162,51.4162,4800.0
2013-03-27 10:50:00,63.3,63.32,63.24,63.24,4200.0,51.4243,51.4405,51.3756,51.3756,4200.0
2013-03-27 10:55:00,63.25,63.3,63.24,63.3,4500.0,51.3837,51.4243,51.3756,51.4243,4500.0
2013-03-27 11:00:00,63.29,63.33,63.29,63.32,5900.0,51.4162,51.4487,51.4162,51.4405,5900.0
2013-03-27 11:05:00,63.3,63.31,63.28,63.29,4000.0,51.4243,51.4324,51.408,51.4162,4000.0
2013-03-27 11:10:00,63.3,63.4,63.28,63.38,5300.0,51.4243,51.5055,51.408,51.4893,5300.0
2013-03-27 11:15:00,63.38,63.44,63.37,63.41,6300.0,51.4893,51.538,51.4812,51.5137,6300.0
2013-03-27 11:20:00,63.42,63.42,63.38,63.4,6900.0,51.5218,51.5218,51.4893,51.5055,6900.0
2013-03-27 11:25:00,63.41,63.44,63.41,63.43,5800.0,51.5137,51.538,51.5137,51.5299,5800.0
2013-03-27 11:30:00,63.44,63.5,63.44,63.5,8000.0,51.538,51.5868,51.538,51.5868,8000.0
2013-03-27 11:35:00,63.5,63.51,63.49,63.5,6500.0,51.5868,51.5949,51.5786,51.5868,6500.0
2013-03-27 11:40:00,63.51,63.55,63.49,63.55,4200.0,51.5949,51.6274,51.5786,51.6274,4200.0
2013-03-27 11:45:00,63.55,63.58,63.55,63.57,6700.0,51.6274,51.6518,51.6274,51.6436,6700.0
2013-03-27 11:50:00,63.58,63.59,63.55,63.56,4200.0,51.6518,51.6599,51.6274,51.6355,4200.0
2013-03-27 11:55:00,63.55,63.58,63.55,63.58,7100.0,51.6274,51.6518,51.6274,51.6518,7100.0
2013-03-27 12:00:00,63.58,63.59,63.57,63.59,3200.0,51.6518,51.6599,51.6436,51.6599,3200.0
2013-03-27 12:05:00,63.57,63.57,63.54,63.54,3300.0,51.6436,51.6436,51.6193,51.6193,3300.0
2013-03-27 12:10:00,63.54,63.57,63.54,63.57,6400.0,51.6193,51.6436,51.6193,51.6436,6400.0
2013-03-27 12:15:00,63.58,63.58,63.56,63.56,5500.0,51.6518,51.6518,51.6355,51.6355,5500.0
2013-03-27 12:20:00,63.56,63.63,63.55,63.63,13700.0,51.6355,51.6924,51.6274,51.6924,13700.0
2013-03-27 12:25:00,63.63,63.64,63.6,63.63,10000.0,51.6924,51.7005,51.668,51.6924,10000.0
2013-03-27 12:30:00,63.63,63.63,63.6,63.62,7600.0,51.6924,51.6924,51.668,51.6843,7600.0
2013-03-27 12:35:00,63.62,63.67,63.61,63.67,9600.0,51.6843,51.7249,51.6761,51.7249,9600.0
2013-03-27 12:40:00,63.68,63.69,63.66,63.67,6100.0,51.733,51.7411,51.7168,51.7249,6100.0
2013-03-27 12:45:00,63.67,63.67,63.59,63.59,5700.0,51.7249,51.7249,51.6599,51.6599,5700.0
2013-03-27 12:50:00,63.59,63.63,63.59,63.6,3300.0,51.6599,51.6924,51.6599,51.668,3300.0
2013-03-27 12:55:00,63.59,63.62,63.59,63.59,3700.0,51.6599,51.6843,51.6599,51.6599,3700.0
2013-03-27 13:00:00,63.58,63.6,63.49,63.49,4800.0,51.6518,51.668,51.5786,51.5786,4800.0
2013-03-27 13:05:00,63.5,63.51,63.45,63.45,1600.0,51.5868,51.5949,51.5462,51.5462,1600.0
2013-03-27 13:10:00,63.44,63.51,63.41,63.49,7300.0,51.538,51.5949,51.5137,51.5786,7300.0
2013-03-27 13:15:00,63.47,63.49,63.47,63.47,1800.0,51.5624,51.5786,51.5624,51.5624,1800.0
2013-03-27 13:20:00,63.48,63.51,63.45,63.51,6500.0,51.5705,51.5949,51.5462,51.5949,6500.0
2013-03-27 13:25:00,63.51,63.57,63.49,63.57,8200.0,51.5949,51.6436,51.5786,51.6436,8200.0
2013-03-27 13:30:00,63.56,63.58,63.54,63.58,4500.0,51.6355,51.6518,51.6193,51.6518,4500.0
2013-03-27 13:35:00,63.59,63.62,63.58,63.6,4800.0,51.6599,51.6843,51.6518,51.668,4800.0
2013-03-27 13:40:00,63.61,63.64,63.61,63.63,3200.0,51.6761,51.7005,51.6761,51.6924,3200.0
2013-03-27 13:45:00,63.62,63.62,63.59,63.59,3600.0,51.6843,51.6843,51.6599,51.6599,3600.0
2013-03-27 13:50:00,63.59,63.63,63.59,63.61,5100.0,51.6599,51.6924,51.6599,51.6761,5100.0
2013-03-27 13:55:00,63.61,63.65,63.61,63.62,3600.0,51.6761,51.7086,51.6761,51.6843,3600.0
2013-03-27 14:00:00,63.63,63.66,63.62,63.66,6000.0,51.6924,51.7168,51.6843,51.7168,6000.0
2013-03-27 14:05:00,63.67,63.68,63.66,63.66,5500.0,51.7249,51.733,51.7168,51.7168,5500.0
2013-03-27 14:10:00,63.65,63.68,63.64,63.67,9800.0,51.7086,51.733,51.7005,51.7249,9800.0
2013-03-27 14:15:00,63.67,63.67,63.65,63.66,1700.0,51.7249,51.7249,51.7086,51.7168,1700.0
2013-03-27 14:20:00,63.66,63.68,63.66,63.68,5700.0,51.7168,51.733,51.7168,51.733,5700.0
2013-03-27 14:25:00,63.68,63.69,63.67,63.69,5400.0,51.733,51.7411,51.7249,51.7411,5400.0
2013-03-27 14:30:00,63.69,63.69,63.66,63.68,6800.0,51.7411,51.7411,51.7168,51.733,6800.0
2013-03-27 14:35:00,63.68,63.75,63.68,63.73,18500.0,51.733,51.7899,51.733,51.7736,18500.0
2013-03-27 14:40:00,63.73,63.77,63.73,63.73,7100.0,51.7736,51.8061,51.7736,51.7736,7100.0
2013-03-27 14:45:00,63.72,63.74,63.72,63.72,8400.0,51.7655,51.7817,51.7655,51.7655,8400.0
2013-03-27 14:50:00,63.71,63.73,63.7,63.7,6200.0,51.7574,51.7736,51.7493,51.7493,6200.0
2013-03-27 14:55:00,63.7,63.71,63.68,63.69,11600.0,51.7493,51.7574,51.733,51.7411,11600.0
2013-03-27 15:00:00,63.69,63.69,63.6,63.6,11300.0,51.7411,51.7411,51.668,51.668,11300.0
2013-03-27 15:05:00,63.6,63.62,63.58,63.61,14000.0,51.668,51.6843,51.6518,51.6761,14000.0
2013-03-27 15:10:00,63.61,63.67,63.59,63.65,8500.0,51.6761,51.7249,51.6599,51.7086,8500.0
2013-03-27 15:15:00,63.65,63.68,63.61,63.65,8800.0,51.7086,51.733,51.6761,51.7086,8800.0
2013-03-27 15:20:00,63.64,63.65,63.62,63.65,8100.0,51.7005,51.7086,51.6843,51.7086,8100.0
2013-03-27 15:25:00,63.63,63.68,63.62,63.66,10100.0,51.6924,51.733,51.6843,51.7168,10100.0
2013-03-27 15:30:00,63.66,63.67,63.62,63.62,11400.0,51.7168,51.7249,51.6843,51.6843,11400.0
2013-03-27 15:35:00,63.62,63.62,63.6,63.61,15800.0,51.6843,51.6843,51.668,51.6761,15800.0
2013-03-27 15:40:00,63.61,63.62,63.58,63.59,12400.0,51.6761,51.6843,51.6518,51.6599,12400.0
2013-03-27 15:45:00,63.58,63.58,63.5,63.51,46700.0,51.6518,51.6518,51.5868,51.5949,46700.0
2013-03-27 15:50:00,63.51,63.53,63.48,63.49,40000.0,51.5949,51.6111,51.5705,51.5786,40000.0
2013-03-27 15:55:00,63.48,63.56,63.47,63.56,86600.0,51.5705,51.6355,51.5624,51.6355,86600.0
2013-03-28 09:30:00,63.46,63.56,63.31,63.54,29100.0,51.5543,51.6355,51.4324,51.6193,29100.0
2013-03-28 09:35:00,63.53,63.74,63.52,63.72,22100.0,51.6111,51.7817,51.603,51.7655,22100.0
2013-03-28 09:40:00,63.7,63.77,63.53,63.55,10200.0,51.7493,51.8061,51.6111,51.6274,10200.0
2013-03-28 09:45:00,63.54,63.67,63.5,63.67,6500.0,51.6193,51.7249,51.5868,51.7249,6500.0
2013-03-28 09:50:00,63.7,63.7,63.41,63.42,17500.0,51.7493,51.7493,51.5137,51.5218,17500.0
2013-03-28 09:55:00,63.44,63.56,63.41,63.45,11400.0,51.538,51.6355,51.5137,51.5462,11400.0
2013-03-28 10:00:00,63.47,63.65,63.46,63.65,12700.0,51.5624,51.7086,51.5543,51.7086,12700.0
2013-03-28 10:05:00,63.66,63.66,63.59,63.61,10900.0,51.7168,51.7168,51.6599,51.6761,10900.0
2013-03-28 10:10:00,63.61,63.67,63.6,63.6,13800.0,51.6761,51.7249,51.668,51.668,13800.0
2013-03-28 10:15:00,63.6,63.6,63.49,63.55,11400.0,51.668,51.668,51.5786,51.6274,11400.0
2013-03-28 10:20:00,63.57,63.66,63.57,63.64,8300.0,51.6436,51.7168,51.6436,51.7005,8300.0
2013-03-28 10:25:00,63.64,63.65,63.56,63.56,10600.0,51.7005,51.7086,51.6355,51.6355,10600.0
2013-03-28 10:30:00,63.56,63.68,63.56,63.66,12000.0,51.6355,51.733,51.6355,51.7168,12000.0
2013-03-28 10:35:00,63.66,63.78,63.62,63.76,10900.0,51.7168,51.8142,51.6843,51.798,10900.0
2013-03-28 10:40:00,63.78,63.9,63.77,63.89,8400.0,51.8142,51.9117,51.8061,51.9036,8400.0
2013-03-28 10:45:00,63.89,63.89,63.86,63.88,10000.0,51.9036,51.9036,51.8792,51.8955,10000.0
2013-03-28 10:50:00,63.89,63.94,63.89,63.94,7900.0,51.9036,51.9442,51.9036,51.9442,7900.0
2013-03-28 10:55:00,63.91,63.99,63.91,63.94,9000.0,51.9199,51.9848,51.9199,51.9442,9000.0
2013-03-28 11:00:00,63.95,63.97,63.93,63.93,3700.0,51.9523,51.9686,51.9361,51.9361,3700.0
2013-03-28 11:05:00,63.9,63.92,63.87,63.9,5200.0,51.9117,51.928,51.8874,51.9117,5200.0
2013-03-28 11:10:00,63.91,63.96,63.91,63.95,4600.0,51.9199,51.9605,51.9199,51.9523,4600.0
2013-03-28 11:15:00,63.94,63.96,63.91,63.93,2700.0,51.9442,51.9605,51.9199,51.9361,2700.0
2013-03-28 11:20:00,63.93,63.93,63.87,63.91,6800.0,51.9361,51.9361,51.8874,51.9199,6800.0
2013-03-28 11:25:00,63.89,63.94,63.87,63.93,11500.0,51.9036,51.9442,51.8874,51.9361,11500.0
2013-03-28 11:30:00,63.94,63.98,63.9,63.9,16400.0,51.9442,51.9767,51.9117,51.9117,16400.0
2013-03-28 11:35:00,63.92,63.96,63.91,63.93,6400.0,51.928,51.9605,51.9199,51.9361,6400.0
2013-03-28 11:40:00,63.94,63.94,63.87,63.88,7400.0,51.9442,51.9442,51.8874,51.8955,7400.0
2013-03-28 11:45:00,63.88,63.88,63.82,63.83,22400.0,51.8955,51.8955,51.8467,51.8549,22400.0
2013-03-28 11:50:00,63.82,63.84,63.78,63.82,29300.0,51.8467,51.863,51.8142,51.8467,29300.0
2013-03-28 11:55:00,63.81,63.82,63.75,63.79,11500.0,51.8386,51.8467,51.7899,51.8224,11500.0
2013-03-28 12:00:00,63.8,63.81,63.74,63.76,10700.0,51.8305,51.8386,51.7817,51.798,10700.0
2013-03-28 12:05:00,63.79,63.81,63.76,63.76,8300.0,51.8224,51.8386,51.798,51.798,8300.0
2013-03-28 12:10:00,63.76,63.77,63.73,63.76,8300.0,51.798,51.8061,51.7736,51.798,8300.0
2013-03-28 12:15:00,63.76,63.8,63.74,63.76,9800.0,51.798,51.8305,51.7817,51.798,9800.0
2013-03-28 12:20:00,63.76,63.77,63.7,63.71,6800.0,51.798,51.8061,51.7493,51.7574,6800.0
2013-03-28 12:25:00,63.7,63.73,63.68,63.72,10000.0,51.7493,51.7736,51.733,51.7655,10000.0
2013-03-28 12:30:00,63.72,63.73,63.66,63.71,4900.0,51.7655,51.7736,51.7168,51.7574,4900.0
2013-03-28 12:35:00,63.71,63.72,63.69,63.7,2500.0,51.7574,51.7655,51.7411,51.7493,2500.0
2013-03-28 12:40:00,63.71,63.76,63.67,63.73,7000.0,51.7574,51.798,51.7249,51.7736,7000.0
2013-03-28 12:45:00,63.73,63.74,63.66,63.68,12300.0,51.7736,51.7817,51.7168,51.733,12300.0
2013-03-28 12:50:00,63.68,63.71,63.67,63.71,5600.0,51.733,51.7574,51.7249,51.7574,5600.0
2013-03-28 12:55:00,63.7,63.7,63.67,63.7,5000.0,51.7493,51.7493,51.7249,51.7493,5000.0
2013-03-28 13:00:00,63.69,63.7,63.67,63.67,5900.0,51.7411,51.7493,51.7249,51.7249,5900.0
2013-03-28 13:05:00,63.67,63.7,63.67,63.69,4000.0,51.7249,51.7493,51.7249,51.7411,4000.0
2013-03-28 13:10:00,63.69,63.69,63.61,63.63,6500.0,51.7411,51.7411,51.6761,51.6924,6500.0
2013-03-28 13:15:00,63.63,63.71,63.63,63.71,8100.0,51.6924,51.7574,51.6924,51.7574,8100.0
2013-03-28 13:20:00,63.69,63.71,63.66,63.69,8100.0,51.7411,51.7574,51.7168,51.7411,8100.0
2013-03-28 13:25:00,63.68,63.71,63.68,63.71,4400.0,51.733,51.7574,51.733,51.7574,4400.0
2013-03-28 13:30:00,63.71,63.75,63.67,63.7,11600.0,51.7574,51.7899,51.7249,51.7493,11600.0
2013-03-28 13:35:00,63.71,63.71,63.67,63.68,7000.0,51.7574,51.7574,51.7249,51.733,7000.0
2013-03-28 13:40:00,63.67,63.68,63.65,63.67,4600.0,51.7249,51.733,51.7086,51.7249,4600.0
2013-03-28 13:45:00,63.68,63.68,63.62,63.63,9400.0,51.733,51.733,51.6843,51.6924,9400.0
2013-03-28 13:50:00,63.62,63.68,63.62,63.68,3600.0,51.6843,51.733,51.6843,51.733,3600.0
2013-03-28 13:55:00,63.68,63.7,63.61,63.69,9100.0,51.733,51.7493,51.6761,51.7411,9100.0
2013-03-28 14:00:00,63.7,63.72,63.68,63.7,13800.0,51.7493,51.7655,51.733,51.7493,13800.0
2013-03-28 14:05:00,63.69,63.7,63.68,63.69,10200.0,51.7411,51.7493,51.733,51.7411,10200.0
2013-03-28 14:10:00,63.69,63.78,63.69,63.75,32600.0,51.7411,51.8142,51.7411,51.7899,32600.0
2013-03-28 14:15:00,63.76,63.78,63.7,63.75,15000.0,51.798,51.8142,51.7493,51.7899,15000.0
2013-03-28 14:20:00,63.76,63.79,63.75,63.79,8000.0,51.798,51.8224,51.7899,51.8224,8000.0
2013-03-28 14:25:00,63.78,63.8,63.69,63.69,22400.0,51.8142,51.8305,51.7411,51.7411,22400.0
2013-03-28 14:30:00,63.68,63.8,63.68,63.8,8500.0,51.733,51.8305,51.733,51.8305,8500.0
2013-03-28 14:35:00,63.79,63.8,63.72,63.72,26600.0,51.8224,51.8305,51.7655,51.7655,26600.0
2013-03-28 14:40:00,63.72,63.78,63.71,63.75,7800.0,51.7655,51.8142,51.7574,51.7899,7800.0
2013-03-28 14:45:00,63.75,63.85,63.74,63.84,5000.0,51.7899,51.8711,51.7817,51.863,5000.0
2013-03-28 14:50:00,63.86,63.9,63.85,63.88,9000.0,51.8792,51.9117,51.8711,51.8955,9000.0
2013-03-28 14:55:00,63.87,63.92,63.75,63.91,73000.0,51.8874,51.928,51.7899,51.9199,73000.0
2013-03-28 15:00:00,63.93,63.96,63.91,63.96,8500.0,51.9361,51.9605,51.9199,51.9605,8500.0
2013-03-28 15:05:00,63.95,63.96,63.87,63.88,15800.0,51.9523,51.9605,51.8874,51.8955,15800.0
2013-03-28 15:10:00,63.88,63.94,63.88,63.92,7000.0,51.8955,51.9442,51.8955,51.928,7000.0
2013-03-28 15:15:00,63.92,63.96,63.92,63.93,7300.0,51.928,51.9605,51.928,51.9361,7300.0
2013-03-28 15:20:00,63.93,63.99,63.93,63.97,9700.0,51.9361,51.9848,51.9361,51.9686,9700.0
2013-03-28 15:25:00,63.96,64.05,63.96,63.99,32900.0,51.9605,52.0336,51.9605,51.9848,32900.0
2013-03-28 15:30:00,64.0,64.02,63.93,63.95,10500.0,51.993,52.0092,51.9361,51.9523,10500.0
2013-03-28 15:35:00,63.96,64.01,63.96,64.01,14000.0,51.9605,52.0011,51.9605,52.0011,14000.0
2013-03-28 15:40:00,64.01,64.02,63.98,63.99,18600.0,52.0011,52.0092,51.9767,51.9848,18600.0
2013-03-28 15:45:00,63.99,64.05,63.99,64.04,22000.0,51.9848,52.0336,51.9848,52.0255,22000.0
2013-03-28 15:50:00,64.04,64.1,64.03,64.08,40700.0,52.0255,52.0742,52.0173,52.058,40700.0
2013-03-28 15:55:00,64.08,64.1,64.02,64.02,97000.0,52.058,52.0742,52.0092,52.0092,97000.0
2013-04-01 09:30:00,63.97,63.97,63.74,63.89,27100.0,51.9686,51.9686,51.7817,51.9036,27100.0
2013-04-01 09:35:00,63.85,64.12,63.85,64.1,17000.0,51.8711,52.0905,51.8711,52.0742,17000.0
2013-04-01 09:40:00,64.12,64.21,64.08,64.21,13800.0,52.0905,52.1636,52.058,52.1636,13800.0
2013-04-01 09:45:00,64.2,64.22,64.16,64.18,9700.0,52.1554,52.1717,52.123,52.1392,9700.0
2013-04-01 09:50:00,64.2,64.23,64.16,64.17,10100.0,52.1554,52.1798,52.123,52.1311,10100.0
2013-04-01 09:55:00,64.19,64.19,64.11,64.12,5400.0,52.1473,52.1473,52.0823,52.0905,5400.0
2013-04-01 10:00:00,64.12,64.13,63.91,63.93,23200.0,52.0905,52.0986,51.9199,51.9361,23200.0
2013-04-01 10:05:00,63.93,63.94,63.89,63.92,4700.0,51.9361,51.9442,51.9036,51.928,4700.0
2013-04-01 10:10:00,63.95,64.0,63.93,63.95,8400.0,51.9523,51.993,51.9361,51.9523,8400.0
2013-04-01 10:15:00,63.97,64.02,63.96,63.98,9200.0,51.9686,52.0092,51.9605,51.9767,9200.0
2013-04-01 10:20:00,63.97,64.0,63.93,63.93,10600.0,51.9686,51.993,51.9361,51.9361,10600.0
2013-04-01 10:25:00,63.93,64.02,63.92,64.01,8500.0,51.9361,52.0092,51.928,52.0011,8500.0
2013-04-01 10:30:00,64.0,64.01,63.95,63.95,14900.0,51.993,52.0011,51.9523,51.9523,14900.0
2013-04-01 10:35:00,63.95,63.97,63.87,63.89,10100.0,51.9523,51.9686,51.8874,51.9036,10100.0
2013-04-01 10:40:00,63.85,63.87,63.82,63.85,8000.0,51.8711,51.8874,51.8467,51.8711,8000.0
2013-04-01 10:45:00,63.86,63.86,63.75,63.79,6400.0,51.8792,51.8792,51.7899,51.8224,6400.0
2013-04-01 10:50:00,63.8,63.81,63.74,63.78,8000.0,51.8305,51.8386,51.7817,51.8142,8000.0
2013-04-01 10:55:00,63.77,63.84,63.76,63.81,6900.0,51.8061,51.863,51.798,51.8386,6900.0
2013-04-01 11:00:00,63.8,63.8,63.71,63.77,4800.0,51.8305,51.8305,51.7574,51.8061,4800.0
2013-04-01 11:05:00,63.77,63.78,63.75,63.78,4300.0,51.8061,51.8142,51.7899,51.8142,4300.0
2013-04-01 11:10:00,63.78,63.83,63.76,63.82,5000.0,51.8142,51.8549,51.798,51.8467,5000.0
2013-04-01 11:15:00,63.82,63.82,63.75,63.77,5500.0,51.8467,51.8467,51.7899,51.8061,5500.0
2013-04-01 11:20:00,63.76,63.77,63.71,63.73,5700.0,51.798,51.8061,51.7574,51.7736,5700.0
2013-04-01 11:25:00,63.72,63.79,63.72,63.77,9700.0,51.7655,51.8224,51.7655,51.8061,9700.0
2013-04-01 11:30:00,63.78,63.81,63.76,63.77,34800.0,51.8142,51.8386,51.798,51.8061,34800.0
2013-04-01 11:35:00,63.77,63.77,63.68,63.69,9200.0,51.8061,51.8061,51.733,51.7411,9200.0
2013-04-01 11:40:00,63.7,63.73,63.7,63.71,3600.0,51.7493,51.7736,51.7493,51.7574,3600.0
2013-04-01 11:45:00,63.7,63.73,63.67,63.72,3500.0,51.7493,51.7736,51.7249,51.7655,3500.0
2013-04-01 11:50:00,63.73,63.75,63.7,63.72,13300.0,51.7736,51.7899,51.7493,51.7655,13300.0
2013-04-01 11:55:00,63.72,63.72,63.68,63.71,5500.0,51.7655,51.7655,51.733,51.7574,5500.0
2013-04-01 12:00:00,63.7,63.71,63.68,63.7,4300.0,51.7493,51.7574,51.733,51.7493,4300.0
2013-04-01 12:05:00,63.7,63.72,63.69,63.71,5000.0,51.7493,51.7655,51.7411,51.7574,5000.0
2013-04-01 12:10:00,63.7,63.73,63.7,63.71,3900.0,51.7493,51.7736,51.7493,51.7574,3900.0
2013-04-01 12:15:00,63.71,63.74,63.69,63.73,7300.0,51.7574,51.7817,51.7411,51.7736,7300.0
2013-04-01 12:20:00,63.73,63.73,63.64,63.64,8500.0,51.7736,51.7736,51.7005,51.7005,8500.0
2013-04-01 12:25:00,63.66,63.7,63.65,63.7,2900.0,51.7168,51.7493,51.7086,51.7493,2900.0
2013-04-01 12:30:00,63.71,63.71,63.65,63.67,4500.0,51.7574,51.7574,51.7086,51.7249,4500.0
2013-04-01 12:35:00,63.68,63.71,63.68,63.69,3600.0,51.733,51.7574,51.733,51.7411,3600.0
2013-04-01 12:40:00,63.69,63.7,63.65,63.65,5800.0,51.7411,51.7493,51.7086,51.7086,5800.0
2013-04-01 12:45:00,63.66,63.68,63.66,63.68,3100.0,51.7168,51.733,51.7168,51.733,3100.0
2013-04-01 12:50:00,63.68,63.73,63.68,63.71,4500.0,51.733,51.7736,51.733,51.7574,4500.0
2013-04-01 12:55:00,63.71,63.76,63.71,63.75,5800.0,51.7574,51.798,51.7574,51.7899,5800.0
2013-04-01 13:00:00,63.77,63.77,63.73,63.75,5500.0,51.8061,51.8061,51.7736,51.7899,5500.0
2013-04-01 13:05:00,63.75,63.78,63.75,63.75,3300.0,51.7899,51.8142,51.7899,51.7899,3300.0
2013-04-01 13:10:00,63.75,63.76,63.72,63.72,3400.0,51.7899,51.798,51.7655,51.7655,3400.0
2013-04-01 13:15:00,63.72,63.72,63.71,63.71,1300.0,51.7655,51.7655,51.7574,51.7574,1300.0
2013-04-01 13:20:00,63.71,63.76,63.7,63.76,6200.0,51.7574,51.798,51.7493,51.798,6200.0
2013-04-01 13:25:00,63.76,63.82,63.75,63.8,2700.0,51.798,51.8467,51.7899,51.8305,2700.0
2013-04-01 13:30:00,63.82,63.82,63.79,63.81,4900.0,51.8467,51.8467,51.8224,51.8386,4900.0
2013-04-01 13:35:00,63.81,63.81,63.79,63.81,4100.0,51.8386,51.8386,51.8224,51.8386,4100.0
2013-04-01 13:40:00,63.81,63.81,63.72,63.73,6600.0,51.8386,51.8386,51.7655,51.7736,6600.0
2013-04-01 13:45:00,63.73,63.74,63.71,63.72,3600.0,51.7736,51.7817,51.7574,51.7655,3600.0
2013-04-01 13:50:00,63.74,63.75,63.73,63.74,1600.0,51.7817,51.7899,51.7736,51.7817,1600.0
2013-04-01 13:55:00,63.74,63.75,63.73,63.75,4900.0,51.7817,51.7899,51.7736,51.7899,4900.0
2013-04-01 14:00:00,63.75,63.79,63.74,63.74,3800.0,51.7899,51.8224,51.7817,51.7817,3800.0
2013-04-01 14:05:00,63.73,63.81,63.73,63.81,2900.0,51.7736,51.8386,51.7736,51.8386,2900.0
2013-04-01 14:10:00,63.8,63.8,63.72,63.77,6800.0,51.8305,51.8305,51.7655,51.8061,6800.0
2013-04-01 14:15:00,63.77,63.82,63.76,63.76,10000.0,51.8061,51.8467,51.798,51.798,10000.0
2013-04-01 14:20:00,63.75,63.77,63.68,63.71,6700.0,51.7899,51.8061,51.733,51.7574,6700.0
2013-04-01 14:25:00,63.71,63.74,63.68,63.73,4200.0,51.7574,51.7817,51.733,51.7736,4200.0
2013-04-01 14:30:00,63.74,63.76,63.68,63.68,5600.0,51.7817,51.798,51.733,51.733,5600.0
2013-04-01 14:35:00,63.68,63.71,63.65,63.65,3200.0,51.733,51.7574,51.7086,51.7086,3200.0
2013-04-01 14:40:00,63.66,63.7,63.65,63.69,24900.0,51.7168,51.7493,51.7086,51.7411,24900.0
2013-04-01 14:45:00,63.68,63.76,63.68,63.75,6500.0,51.733,51.798,51.733,51.7899,6500.0
2013-04-01 14:50:00,63.73,63.8,63.72,63.78,8000.0,51.7736,51.8305,51.7655,51.8142,8000.0
2013-04-01 14:55:00,63.76,63.76,63.72,63.73,5100.0,51.798,51.798,51.7655,51.7736,5100.0
2013-04-01 15:00:00,63.72,63.78,63.69,63.73,8300.0,51.7655,51.8142,51.7411,51.7736,8300.0
2013-04-01 15:05:00,63.74,63.76,63.67,63.68,7500.0,51.7817,51.798,51.7249,51.733,7500.0
2013-04-01 15:10:00,63.68,63.68,63.61,63.63,5600.0,51.733,51.733,51.6761,51.6924,5600.0
2013-04-01 15:15:00,63.63,63.67,63.58,63.6,7400.0,51.6924,51.7249,51.6518,51.668,7400.0
2013-04-01 15:20:00,63.59,63.64,63.56,63.62,6500.0,51.6599,51.7005,51.6355,51.6843,6500.0
2013-04-01 15:25:00,63.61,63.64,63.57,63.58,10900.0,51.6761,51.7005,51.6436,51.6518,10900.0
2013-04-01 15:30:00,63.58,63.66,63.57,63.64,20500.0,51.6518,51.7168,51.6436,51.7005,20500.0
2013-04-01 15:35:00,63.63,63.66,63.56,63.65,13600.0,51.6924,51.7168,51.6355,51.7086,13600.0
2013-04-01 15:40:00,63.65,63.7,63.6,63.7,19000.0,51.7086,51.7493,51.668,51.7493,19000.0
2013-04-01 15:45:00,63.7,63.74,63.67,63.69,19500.0,51.7493,51.7817,51.7249,51.7411,19500.0
2013-04-01 15:50:00,63.69,63.73,63.67,63.69,21800.0,51.7411,51.7736,51.7249,51.7411,21800.0
2013-04-01 15:55:00,63.69,63.73,63.67,63.71,40800.0,51.7411,51.7736,51.7249,51.7574,40800.0
2013-04-02 09:30:00,64.0,64.09,63.91,64.02,21100.0,51.993,52.0661,51.9199,52.0092,21100.0
2013-04-02 09:35:00,64.05,64.06,63.95,63.95,14100.0,52.0336,52.0417,51.9523,51.9523,14100.0
2013-04-02 09:40:00,63.95,64.09,63.95,64.09,1600.0,51.9523,52.0661,51.9523,52.0661,1600.0
2013-04-02 09:45:00,64.05,64.2,64.04,64.14,5100.0,52.0336,52.1554,52.0255,52.1067,5100.0
2013-04-02 09:50:00,64.15,64.16,64.04,64.05,3500.0,52.1148,52.123,52.0255,52.0336,3500.0
2013-04-02 09:55:00,64.02,64.02,63.97,63.98,4100.0,52.0092,52.0092,51.9686,51.9767,4100.0
2013-04-02 10:00:00,63.98,64.07,63.88,63.94,7100.0,51.9767,52.0498,51.8955,51.9442,7100.0
2013-04-02 10:05:00,63.93,63.95,63.87,63.89,7700.0,51.9361,51.9523,51.8874,51.9036,7700.0
2013-04-02 10:10:00,63.88,63.89,63.81,63.85,8100.0,51.8955,51.9036,51.8386,51.8711,8100.0
2013-04-02 10:15:00,63.86,63.86,63.74,63.83,10700.0,51.8792,51.8792,51.7817,51.8549,10700.0
2013-04-02 10:20:00,63.84,63.85,63.77,63.85,39500.0,51.863,51.8711,51.8061,51.8711,39500.0
2013-04-02 10:25:00,63.83,63.88,63.82,63.82,5300.0,51.8549,51.8955,51.8467,51.8467,5300.0
2013-04-02 10:30:00,63.82,63.82,63.75,63.79,6300.0,51.8467,51.8467,51.7899,51.8224,6300.0
2013-04-02 10:35:00,63.81,63.82,63.68,63.77,4600.0,51.8386,51.8467,51.733,51.8061,4600.0
2013-04-02 10:40:00,63.79,63.79,63.73,63.75,16800.0,51.8224,51.8224,51.7736,51.7899,16800.0
2013-04-02 10:45:00,63.77,63.83,63.74,63.8,10200.0,51.8061,51.8549,51.7817,51.8305,10200.0
2013-04-02 10:50:00,63.81,63.82,63.77,63.81,2300.0,51.8386,51.8467,51.8061,51.8386,2300.0
2013-04-02 10:55:00,63.82,63.84,63.8,63.82,3600.0,51.8467,51.863,51.8305,51.8467,3600.0
2013-04-02 11:00:00,63.82,63.83,63.79,63.83,4900.0,51.8467,51.8549,51.8224,51.8549,4900.0
2013-04-02 11:05:00,63.81,63.82,63.76,63.79,6300.0,51.8386,51.8467,51.798,51.8224,6300.0
2013-04-02 11:10:00,63.78,63.82,63.75,63.75,8000.0,51.8142,51.8467,51.7899,51.7899,8000.0
2013-04-02 11:15:00,63.76,63.79,63.73,63.78,3300.0,51.798,51.8224,51.7736,51.8142,3300.0
2013-04-02 11:20:00,63.82,63.82,63.78,63.78,7100.0,51.8467,51.8467,51.8142,51.8142,7100.0
2013-04-02 11:25:00,63.8,63.82,63.72,63.72,5800.0,51.8305,51.8467,51.7655,51.7655,5800.0
2013-04-02 11:30:00,63.73,63.77,63.73,63.75,6600.0,51.7736,51.8061,51.7736,51.7899,6600.0
2013-04-02 11:35:00,63.74,63.75,63.72,63.72,5400.0,51.7817,51.7899,51.7655,51.7655,5400.0
2013-04-02 11:40:00,63.7,63.76,63.7,63.72,3200.0,51.7493,51.798,51.7493,51.7655,3200.0
2013-04-02 11:45:00,63.71,63.71,63.65,63.65,1900.0,51.7574,51.7574,51.7086,51.7086,1900.0
2013-04-02 11:50:00,63.64,63.68,63.62,63.66,16400.0,51.7005,51.733,51.6843,51.7168,16400.0
2013-04-02 11:55:00,63.68,63.71,63.68,63.7,2100.0,51.733,51.7574,51.733,51.7493,2100.0
2013-04-02 12:00:00,63.71,63.76,63.7,63.76,2000.0,51.7574,51.798,51.7493,51.798,2000.0
2013-04-02 12:05:00,63.77,63.79,63.77,63.79,1200.0,51.8061,51.8224,51.8061,51.8224,1200.0
2013-04-02 12:10:00,63.81,63.83,63.79,63.8,2800.0,51.8386,51.8549,51.8224,51.8305,2800.0
2013-04-02 12:15:00,63.8,63.8,63.76,63.77,2200.0,51.8305,51.8305,51.798,51.8061,2200.0
2013-04-02 12:20:00,63.78,63.81,63.76,63.76,4600.0,51.8142,51.8386,51.798,51.798,4600.0
2013-04-02 12:25:00,63.77,63.79,63.77,63.78,900.0,51.8061,51.8224,51.8061,51.8142,900.0
2013-04-02 12:30:00,63.79,63.8,63.76,63.76,1500.0,51.8224,51.8305,51.798,51.798,1500.0
2013-04-02 12:35:00,63.75,63.77,63.73,63.75,2100.0,51.7899,51.8061,51.7736,51.7899,2100.0
2013-04-02 12:40:00,63.77,63.79,63.76,63.79,3100.0,51.8061,51.8224,51.798,51.8224,3100.0
2013-04-02 12:45:00,63.79,63.8,63.78,63.8,2500.0,51.8224,51.8305,51.8142,51.8305,2500.0
2013-04-02 12:50:00,63.81,63.81,63.77,63.79,3700.0,51.8386,51.8386,51.8061,51.8224,3700.0
2013-04-02 12:55:00,63.78,63.78,63.74,63.74,1800.0,51.8142,51.8142,51.7817,51.7817,1800.0
2013-04-02 13:00:00,63.73,63.74,63.72,63.74,2800.0,51.7736,51.7817,51.7655,51.7817,2800.0
2013-04-02 13:05:00,63.74,63.74,63.7,63.71,5700.0,51.7817,51.7817,51.7493,51.7574,5700.0
2013-04-02 13:10:00,63.7,63.72,63.7,63.71,4300.0,51.7493,51.7655,51.7493,51.7574,4300.0
2013-04-02 13:15:00,63.71,63.72,63.68,63.7,5300.0,51.7574,51.7655,51.733,51.7493,5300.0
2013-04-02 13:20:00,63.69,63.69,63.67,63.68,3900.0,51.7411,51.7411,51.7249,51.733,3900.0
2013-04-02 13:25:00,63.67,63.71,63.67,63.67,3900.0,51.7249,51.7574,51.7249,51.7249,3900.0
2013-04-02 13:30:00,63.66,63.75,63.66,63.75,3000.0,51.7168,51.7899,51.7168,51.7899,3000.0
2013-04-02 13:35:00,63.76,63.76,63.73,63.75,2500.0,51.798,51.798,51.7736,51.7899,2500.0
2013-04-02 13:40:00,63.75,63.76,63.72,63.72,2700.0,51.7899,51.798,51.7655,51.7655,2700.0
2013-04-02 13:45:00,63.72,63.77,63.72,63.76,2600.0,51.7655,51.8061,51.7655,51.798,2600.0
2013-04-02 13:50:00,63.77,63.79,63.75,63.78,4400.0,51.8061,51.8224,51.7899,51.8142,4400.0
2013-04-02 13:55:00,63.78,63.78,63.71,63.74,2800.0,51.8142,51.8142,51.7574,51.7817,2800.0
2013-04-02 14:00:00,63.75,63.78,63.75,63.78,2100.0,51.7899,51.8142,51.7899,51.8142,2100.0
2013-04-02 14:05:00,63.78,63.81,63.77,63.81,1700.0,51.8142,51.8386,51.8061,51.8386,1700.0
2013-04-02 14:10:00,63.82,63.82,63.78,63.78,2200.0,51.8467,51.8467,51.8142,51.8142,2200.0
2013-04-02 14:15:00,63.77,63.79,63.75,63.77,2700.0,51.8061,51.8224,51.7899,51.8061,2700.0
2013-04-02 14:20:00,63.78,63.79,63.74,63.74,2900.0,51.8142,51.8224,51.7817,51.7817,2900.0
2013-04-02 14:25:00,63.75,63.75,63.67,63.68,5100.0,51.7899,51.7899,51.7249,51.733,5100.0
2013-04-02 14:30:00,63.68,63.68,63.63,63.63,2600.0,51.733,51.733,51.6924,51.6924,2600.0
2013-04-02 14:35:00,63.63,63.66,63.6,63.6,4700.0,51.6924,51.7168,51.668,51.668,4700.0
2013-04-02 14:40:00,63.6,63.61,63.54,63.56,4300.0,51.668,51.6761,51.6193,51.6355,4300.0
2013-04-02 14:45:00,63.59,63.64,63.59,63.62,4800.0,51.6599,51.7005,51.6599,51.6843,4800.0
2013-04-02 14:50:00,63.61,63.65,63.59,63.59,6500.0,51.6761,51.7086,51.6599,51.6599,6500.0
2013-04-02 14:55:00,63.59,63.68,63.59,63.68,4000.0,51.6599,51.733,51.6599,51.733,4000.0
2013-04-02 15:00:00,63.69,63.69,63.63,63.68,7100.0,51.7411,51.7411,51.6924,51.733,7100.0
2013-04-02 15:05:00,63.69,63.69,63.64,63.66,7200.0,51.7411,51.7411,51.7005,51.7168,7200.0
2013-04-02 15:10:00,63.66,63.66,63.62,63.65,4400.0,51.7168,51.7168,51.6843,51.7086,4400.0
2013-04-02 15:15:00,63.66,63.66,63.59,63.59,12800.0,51.7168,51.7168,51.6599,51.6599,12800.0
2013-04-02 15:20:00,63.6,63.62,63.55,63.59,7200.0,51.668,51.6843,51.6274,51.6599,7200.0
2013-04-02 15:25:00,63.59,63.63,63.56,63.57,16000.0,51.6599,51.6924,51.6355,51.6436,16000.0
2013-04-02 15:30:00,63.57,63.59,63.54,63.58,19700.0,51.6436,51.6599,51.6193,51.6518,19700.0
2013-04-02 15:35:00,63.59,63.6,63.55,63.55,6400.0,51.6599,51.668,51.6274,51.6274,6400.0
2013-04-02 15:40:00,63.56,63.56,63.48,63.48,11400.0,51.6355,51.6355,51.5705,51.5705,11400.0
2013-04-02 15:45:00,63.49,63.66,63.48,63.62,26900.0,51.5786,51.7168,51.5705,51.6843,26900.0
2013-04-02 15:50:00,63.61,63.63,63.59,63.62,19200.0,51.6761,51.6924,51.6599,51.6843,19200.0
2013-04-02 15:55:00,63.62,63.71,63.62,63.68,52100.0,51.6843,51.7574,51.6843,51.733,52100.0
2013-04-03 09:30:00,63.58,63.63,63.41,63.48,53500.0,51.6518,51.6924,51.5137,51.5705,53500.0
2013-04-03 09:35:00,63.47,63.63,63.46,63.52,19100.0,51.5624,51.6924,51.5543,51.603,19100.0
2013-04-03 09:40:00,63.51,63.58,63.47,63.56,28600.0,51.5949,51.6518,51.5624,51.6355,28600.0
2013-04-03 09:45:00,63.56,63.6,63.46,63.5,20500.0,51.6355,51.668,51.5543,51.5868,20500.0
2013-04-03 09:50:00,63.5,63.56,63.43,63.44,18300.0,51.5868,51.6355,51.5299,51.538,18300.0
2013-04-03 09:55:00,63.43,63.57,63.43,63.47,9900.0,51.5299,51.6436,51.5299,51.5624,9900.0
2013-04-03 10:00:00,63.47,63.48,63.31,63.32,10600.0,51.5624,51.5705,51.4324,51.4405,10600.0
2013-04-03 10:05:00,63.31,63.4,63.25,63.38,23500.0,51.4324,51.5055,51.3837,51.4893,23500.0
2013-04-03 10:10:00,63.4,63.4,63.27,63.27,55800.0,51.5055,51.5055,51.3999,51.3999,55800.0
2013-04-03 10:15:00,63.27,63.29,63.14,63.18,36400.0,51.3999,51.4162,51.2943,51.3268,36400.0
2013-04-03 10:20:00,63.21,63.25,63.16,63.17,18900.0,51.3512,51.3837,51.3106,51.3187,18900.0
2013-04-03 10:25:00,63.17,63.19,63.12,63.14,21400.0,51.3187,51.3349,51.2781,51.2943,21400.0
2013-04-03 10:30:00,63.13,63.18,63.11,63.16,24400.0,51.2862,51.3268,51.2699,51.3106,24400.0
2013-04-03 10:35:00,63.17,63.21,63.14,63.21,17700.0,51.3187,51.3512,51.2943,51.3512,17700.0
2013-04-03 10:40:00,63.21,63.27,63.21,63.22,15200.0,51.3512,51.3999,51.3512,51.3593,15200.0
2013-04-03 10:45:00,63.22,63.28,63.22,63.25,12100.0,51.3593,51.408,51.3593,51.3837,12100.0
2013-04-03 10:50:00,63.24,63.28,63.23,63.27,12800.0,51.3756,51.408,51.3674,51.3999,12800.0
2013-04-03 10:55:00,63.27,63.27,63.15,63.15,26100.0,51.3999,51.3999,51.3024,51.3024,26100.0
2013-04-03 11:00:00,63.16,63.2,63.09,63.11,12800.0,51.3106,51.3431,51.2537,51.2699,12800.0
2013-04-03 11:05:00,63.1,63.12,63.08,63.1,14500.0,51.2618,51.2781,51.2456,51.2618,14500.0
2013-04-03 11:10:00,63.13,63.17,63.08,63.14,17100.0,51.2862,51.3187,51.2456,51.2943,17100.0
2013-04-03 11:15:00,63.15,63.16,63.11,63.13,7900.0,51.3024,51.3106,51.2699,51.2862,7900.0
2013-04-03 11:20:00,63.14,63.16,63.09,63.13,18800.0,51.2943,51.3106,51.2537,51.2862,18800.0
2013-04-03 11:25:00,63.12,63.13,63.03,63.03,12500.0,51.2781,51.2862,51.205,51.205,12500.0
2013-04-03 11:30:00,63.03,63.08,62.96,62.97,23400.0,51.205,51.2456,51.1481,51.1562,23400.0
2013-04-03 11:35:00,62.98,63.14,62.97,63.14,46000.0,51.1643,51.2943,51.1562,51.2943,46000.0
2013-04-03 11:40:00,63.13,63.22,63.11,63.12,24700.0,51.2862,51.3593,51.2699,51.2781,24700.0
2013-04-03 11:45:00,63.1,63.11,63.06,63.08,21200.0,51.2618,51.2699,51.2293,51.2456,21200.0
2013-04-03 11:50:00,63.08,63.09,63.0,63.06,22200.0,51.2456,51.2537,51.1806,51.2293,22200.0
2013-04-03 11:55:00,63.06,63.13,63.05,63.1,13100.0,51.2293,51.2862,51.2212,51.2618,13100.0
2013-04-03 12:00:00,63.09,63.12,63.09,63.11,7300.0,51.2537,51.2781,51.2537,51.2699,7300.0
2013-04-03 12:05:00,63.1,63.11,63.02,63.03,29800.0,51.2618,51.2699,51.1968,51.205,29800.0
2013-04-03 12:10:00,63.03,63.03,62.97,63.01,26400.0,51.205,51.205,51.1562,51.1887,26400.0
2013-04-03 12:15:00,63.0,63.08,62.98,63.06,15500.0,51.1806,51.2456,51.1643,51.2293,15500.0
2013-04-03 12:20:00,63.03,63.03,63.0,63.0,18900.0,51.205,51.205,51.1806,51.1806,18900.0
2013-04-03 12:25:00,63.02,63.02,62.95,62.96,11800.0,51.1968,51.1968,51.14,51.1481,11800.0
2013-04-03 12:30:00,62.98,63.02,62.97,62.98,10600.0,51.1643,51.1968,51.1562,51.1643,10600.0
2013-04-03 12:35:00,62.98,62.98,62.95,62.95,7600.0,51.1643,51.1643,51.14,51.14,7600.0
2013-04-03 12:40:00,62.95,62.95,62.84,62.84,12000.0,51.14,51.14,51.0506,51.0506,12000.0
2013-04-03 12:45:00,62.84,62.9,62.84,62.86,12300.0,51.0506,51.0993,51.0506,51.0668,12300.0
2013-04-03 12:50:00,62.87,62.94,62.86,62.94,8600.0,51.075,51.1318,51.0668,51.1318,8600.0
2013-04-03 12:55:00,62.96,63.01,62.96,63.0,17600.0,51.1481,51.1887,51.1481,51.1806,17600.0
2013-04-03 13:00:00,63.0,63.02,62.99,63.0,18500.0,51.1806,51.1968,51.1725,51.1806,18500.0
2013-04-03 13:05:00,62.99,63.01,62.96,62.99,12600.0,51.1725,51.1887,51.1481,51.1725,12600.0
2013-04-03 13:10:00,62.99,63.0,62.94,62.96,9000.0,51.1725,51.1806,51.1318,51.1481,9000.0
2013-04-03 13:15:00,62.95,63.0,62.92,62.98,10700.0,51.14,51.1806,51.1156,51.1643,10700.0
2013-04-03 13:20:00,63.0,63.0,62.91,62.93,9400.0,51.1806,51.1806,51.1075,51.1237,9400.0
2013-04-03 13:25:00,62.94,62.99,62.94,62.94,7300.0,51.1318,51.1725,51.1318,51.1318,7300.0
2013-04-03 13:30:00,62.94,62.96,62.88,62.89,7600.0,51.1318,51.1481,51.0831,51.0912,7600.0
2013-04-03 13:35:00,62.9,62.93,62.85,62.86,9500.0,51.0993,51.1237,51.0587,51.0668,9500.0
2013-04-03 13:40:00,62.86,62.89,62.85,62.88,9900.0,51.0668,51.0912,51.0587,51.0831,9900.0
2013-04-03 13:45:00,62.88,62.9,62.87,62.88,7300.0,51.0831,51.0993,51.075,51.0831,7300.0
2013-04-03 13:50:00,62.87,62.87,62.78,62.85,11400.0,51.075,51.075,51.0019,51.0587,11400.0
2013-04-03 13:55:00,62.9,62.91,62.86,62.86,6300.0,51.0993,51.1075,51.0668,51.0668,6300.0
2013-04-03 14:00:00,62.85,62.9,62.81,62.81,8100.0,51.0587,51.0993,51.0262,51.0262,8100.0
2013-04-03 14:05:00,62.82,62.9,62.79,62.9,11100.0,51.0343,51.0993,51.01,51.0993,11100.0
2013-04-03 14:10:00,62.9,62.93,62.85,62.9,10000.0,51.0993,51.1237,51.0587,51.0993,10000.0
2013-04-03 14:15:00,62.9,62.94,62.9,62.92,7400.0,51.0993,51.1318,51.0993,51.1156,7400.0
2013-04-03 14:20:00,62.93,62.93,62.85,62.85,7700.0,51.1237,51.1237,51.0587,51.0587,7700.0
2013-04-03 14:25:00,62.86,62.9,62.84,62.9,9700.0,51.0668,51.0993,51.0506,51.0993,9700.0
2013-04-03 14:30:00,62.9,62.9,62.87,62.88,10200.0,51.0993,51.0993,51.075,51.0831,10200.0
2013-04-03 14:35:00,62.88,62.91,62.88,62.9,7000.0,51.0831,51.1075,51.0831,51.0993,7000.0
2013-04-03 14:40:00,62.9,62.95,62.89,62.9,11100.0,51.0993,51.14,51.0912,51.0993,11100.0
2013-04-03 14:45:00,62.9,62.91,62.87,62.9,7400.0,51.0993,51.1075,51.075,51.0993,7400.0
2013-04-03 14:50:00,62.9,62.95,62.87,62.89,8000.0,51.0993,51.14,51.075,51.0912,8000.0
2013-04-03 14:55:00,62.9,62.94,62.87,62.94,9900.0,51.0993,51.1318,51.075,51.1318,9900.0
2013-04-03 15:00:00,62.94,62.96,62.9,62.92,9400.0,51.1318,51.1481,51.0993,51.1156,9400.0
2013-04-03 15:05:00,62.89,62.93,62.88,62.91,11600.0,51.0912,51.1237,51.0831,51.1075,11600.0
2013-04-03 15:10:00,62.89,62.91,62.88,62.91,7800.0,51.0912,51.1075,51.0831,51.1075,7800.0
2013-04-03 15:15:00,62.93,62.94,62.83,62.86,12700.0,51.1237,51.1318,51.0425,51.0668,12700.0
2013-04-03 15:20:00,62.86,62.87,62.82,62.82,10400.0,51.0668,51.075,51.0343,51.0343,10400.0
2013-04-03 15:25:00,62.82,62.85,62.8,62.85,18600.0,51.0343,51.0587,51.0181,51.0587,18600.0
2013-04-03 15:30:00,62.85,62.86,62.74,62.78,22700.0,51.0587,51.0668,50.9694,51.0019,22700.0
2013-04-03 15:35:00,62.77,62.77,62.62,62.67,37400.0,50.9937,50.9937,50.8719,50.9125,37400.0
2013-04-03 15:40:00,62.66,62.82,62.64,62.82,22600.0,50.9044,51.0343,50.8881,51.0343,22600.0
2013-04-03 15:45:00,62.81,62.9,62.81,62.87,38600.0,51.0262,51.0993,51.0262,51.075,38600.0
2013-04-03 15:50:00,62.88,62.9,62.82,62.83,50700.0,51.0831,51.0993,51.0343,51.0425,50700.0
2013-04-03 15:55:00,62.83,62.84,62.77,62.8,120600.0,51.0425,51.0506,50.9937,51.0181,120600.0
2013-04-04 09:30:00,62.68,62.79,62.56,62.71,34600.0,50.9206,51.01,50.8231,50.945,34600.0
2013-04-04 09:35:00,62.73,62.9,62.69,62.86,11400.0,50.9612,51.0993,50.9287,51.0668,11400.0
2013-04-04 09:40:00,62.88,63.0,62.75,62.84,20800.0,51.0831,51.1806,50.9775,51.0506,20800.0
2013-04-04 09:45:00,62.87,62.88,62.68,62.69,31200.0,51.075,51.0831,50.9206,50.9287,31200.0
2013-04-04 09:50:00,62.67,62.69,62.59,62.69,22600.0,50.9125,50.9287,50.8475,50.9287,22600.0
2013-04-04 09:55:00,62.69,62.98,62.65,62.98,15100.0,50.9287,51.1643,50.8962,51.1643,15100.0
2013-04-04 10:00:00,62.98,63.06,62.97,63.01,85700.0,51.1643,51.2293,51.1562,51.1887,85700.0
2013-04-04 10:05:00,63.02,63.05,62.97,63.03,14200.0,51.1968,51.2212,51.1562,51.205,14200.0
2013-04-04 10:10:00,63.04,63.08,63.0,63.07,10300.0,51.2131,51.2456,51.1806,51.2374,10300.0
2013-04-04 10:15:00,63.06,63.07,63.0,63.02,7500.0,51.2293,51.2374,51.1806,51.1968,7500.0
2013-04-04 10:20:00,63.0,63.03,62.97,63.03,14100.0,51.1806,51.205,51.1562,51.205,14100.0
2013-04-04 10:25:00,63.02,63.02,62.77,62.8,13600.0,51.1968,51.1968,50.9937,51.0181,13600.0
2013-04-04 10:30:00,62.82,62.97,62.78,62.95,13400.0,51.0343,51.1562,51.0019,51.14,13400.0
2013-04-04 10:35:00,62.98,63.04,62.97,63.04,6000.0,51.1643,51.2131,51.1562,51.2131,6000.0
2013-04-04 10:40:00,63.05,63.14,63.05,63.14,13700.0,51.2212,51.2943,51.2212,51.2943,13700.0
2013-04-04 10:45:00,63.14,63.14,63.1,63.11,5800.0,51.2943,51.2943,51.2618,51.2699,5800.0
2013-04-04 10:50:00,63.13,63.19,63.12,63.15,10100.0,51.2862,51.3349,51.2781,51.3024,10100.0
2013-04-04 10:55:00,63.15,63.17,62.98,63.02,37000.0,51.3024,51.3187,51.1643,51.1968,37000.0
2013-04-04 11:00:00,63.02,63.06,62.99,63.03,12100.0,51.1968,51.2293,51.1725,51.205,12100.0
2013-04-04 11:05:00,63.02,63.05,62.97,63.01,6300.0,51.1968,51.2212,51.1562,51.1887,6300.0
2013-04-04 11:10:00,63.01,63.07,62.99,63.02,9100.0,51.1887,51.2374,51.1725,51.1968,9100.0
2013-04-04 11:15:00,63.02,63.1,63.01,63.1,9800.0,51.1968,51.2618,51.1887,51.2618,9800.0
2013-04-04 11:20:00,63.09,63.15,63.06,63.14,5600.0,51.2537,51.3024,51.2293,51.2943,5600.0
2013-04-04 11:25:00,63.14,63.14,63.08,63.1,6900.0,51.2943,51.2943,51.2456,51.2618,6900.0
2013-04-04 11:30:00,63.1,63.11,63.01,63.06,19800.0,51.2618,51.2699,51.1887,51.2293,19800.0
2013-04-04 11:35:00,63.07,63.09,63.02,63.03,8300.0,51.2374,51.2537,51.1968,51.205,8300.0
2013-04-04 11:40:00,63.03,63.06,63.01,63.01,7900.0,51.205,51.2293,51.1887,51.1887,7900.0
2013-04-04 11:45:00,63.03,63.03,63.0,63.0,5800.0,51.205,51.205,51.1806,51.1806,5800.0
2013-04-04 11:50:00,63.0,63.01,62.98,63.01,8000.0,51.1806,51.1887,51.1643,51.1887,8000.0
2013-04-04 11:55:00,63.01,63.05,63.0,63.03,3800.0,51.1887,51.2212,51.1806,51.205,3800.0
2013-04-04 12:00:00,63.02,63.03,62.93,62.93,11000.0,51.1968,51.205,51.1237,51.1237,11000.0
2013-04-04 12:05:00,62.94,62.94,62.84,62.89,13300.0,51.1318,51.1318,51.0506,51.0912,13300.0
2013-04-04 12:10:00,62.9,62.91,62.85,62.89,10800.0,51.0993,51.1075,51.0587,51.0912,10800.0
2013-04-04 12:15:00,62.9,62.99,62.9,62.91,9200.0,51.0993,51.1725,51.0993,51.1075,9200.0
2013-04-04 12:20:00,62.92,62.95,62.8,62.8,13000.0,51.1156,51.14,51.0181,51.0181,13000.0
2013-04-04 12:25:00,62.79,62.87,62.77,62.83,11000.0,51.01,51.075,50.9937,51.0425,11000.0
2013-04-04 12:30:00,62.82,62.9,62.8,62.9,10500.0,51.0343,51.0993,51.0181,51.0993,10500.0
2013-04-04 12:35:00,62.91,62.94,62.87,62.91,6900.0,51.1075,51.1318,51.075,51.1075,6900.0
2013-04-04 12:40:00,62.91,62.92,62.82,62.87,10000.0,51.1075,51.1156,51.0343,51.075,10000.0
2013-04-04 12:45:00,62.87,62.91,62.85,62.91,11600.0,51.075,51.1075,51.0587,51.1075,11600.0
2013-04-04 12:50:00,62.93,62.93,62.85,62.89,12800.0,51.1237,51.1237,51.0587,51.0912,12800.0
2013-04-04 12:55:00,62.89,62.91,62.85,62.88,6900.0,51.0912,51.1075,51.0587,51.0831,6900.0
2013-04-04 13:00:00,62.9,62.9,62.85,62.86,7700.0,51.0993,51.0993,51.0587,51.0668,7700.0
2013-04-04 13:05:00,62.87,62.89,62.83,62.83,10000.0,51.075,51.0912,51.0425,51.0425,10000.0
2013-04-04 13:10:00,62.83,62.86,62.81,62.82,11100.0,51.0425,51.0668,51.0262,51.0343,11100.0
2013-04-04 13:15:00,62.81,62.9,62.8,62.89,8900.0,51.0262,51.0993,51.0181,51.0912,8900.0
2013-04-04 13:20:00,62.89,62.9,62.86,62.89,4900.0,51.0912,51.0993,51.0668,51.0912,4900.0
2013-04-04 13:25:00,62.88,62.91,62.85,62.88,9200.0,51.0831,51.1075,51.0587,51.0831,9200.0
2013-04-04 13:30:00,62.88,62.88,62.81,62.82,9600.0,51.0831,51.0831,51.0262,51.0343,9600.0
2013-04-04 13:35:00,62.83,62.89,62.83,62.87,9000.0,51.0425,51.0912,51.0425,51.075,9000.0
2013-04-04 13:40:00,62.88,62.95,62.85,62.94,10400.0,51.0831,51.14,51.0587,51.1318,10400.0
2013-04-04 13:45:00,62.93,62.95,62.88,62.91,10800.0,51.1237,51.14,51.0831,51.1075,10800.0
2013-04-04 13:50:00,62.93,62.95,62.9,62.91,8900.0,51.1237,51.14,51.0993,51.1075,8900.0
2013-04-04 13:55:00,62.92,62.93,62.89,62.92,8500.0,51.1156,51.1237,51.0912,51.1156,8500.0
2013-04-04 14:00:00,62.92,62.92,62.86,62.89,10600.0,51.1156,51.1156,51.0668,51.0912,10600.0
2013-04-04 14:05:00,62.89,62.89,62.85,62.88,8600.0,51.0912,51.0912,51.0587,51.0831,8600.0
2013-04-04 14:10:00,62.89,62.91,62.86,62.9,5700.0,51.0912,51.1075,51.0668,51.0993,5700.0
2013-04-04 14:15:00,62.91,62.93,62.88,62.88,14500.0,51.1075,51.1237,51.0831,51.0831,14500.0
2013-04-04 14:20:00,62.88,62.89,62.77,62.86,19500.0,51.0831,51.0912,50.9937,51.0668,19500.0
2013-04-04 14:25:00,62.88,62.88,62.83,62.84,9100.0,51.0831,51.0831,51.0425,51.0506,9100.0
2013-04-04 14:30:00,62.84,62.92,62.83,62.92,9900.0,51.0506,51.1156,51.0425,51.1156,9900.0
2013-04-04 14:35:00,62.92,62.93,62.87,62.87,10000.0,51.1156,51.1237,51.075,51.075,10000.0
2013-04-04 14:40:00,62.88,62.98,62.87,62.98,7700.0,51.0831,51.1643,51.075,51.1643,7700.0
2013-04-04 14:45:00,62.98,63.0,62.97,62.99,7500.0,51.1643,51.1806,51.1562,51.1725,7500.0
2013-04-04 14:50:00,63.0,63.0,62.94,62.94,7600.0,51.1806,51.1806,51.1318,51.1318,7600.0
2013-04-04 14:55:00,62.94,62.97,62.94,62.95,7300.0,51.1318,51.1562,51.1318,51.14,7300.0
2013-04-04 15:00:00,62.95,63.03,62.95,63.03,13300.0,51.14,51.205,51.14,51.205,13300.0
2013-04-04 15:05:00,63.03,63.03,62.97,62.97,10100.0,51.205,51.205,51.1562,51.1562,10100.0
2013-04-04 15:10:00,62.96,63.04,62.96,62.99,10200.0,51.1481,51.2131,51.1481,51.1725,10200.0
2013-04-04 15:15:00,62.99,63.0,62.89,62.91,12900.0,51.1725,51.1806,51.0912,51.1075,12900.0
2013-04-04 15:20:00,62.91,62.97,62.89,62.97,15600.0,51.1075,51.1562,51.0912,51.1562,15600.0
2013-04-04 15:25:00,62.98,62.98,62.93,62.93,13400.0,51.1643,51.1643,51.1237,51.1237,13400.0
2013-04-04 15:30:00,62.93,63.0,62.92,62.99,17600.0,51.1237,51.1806,51.1156,51.1725,17600.0
2013-04-04 15:35:00,63.0,63.03,62.94,62.98,24000.0,51.1806,51.205,51.1318,51.1643,24000.0
2013-04-04 15:40:00,62.99,62.99,62.94,62.95,9800.0,51.1725,51.1725,51.1318,51.14,9800.0
2013-04-04 15:45:00,62.96,62.99,62.94,62.94,15900.0,51.1481,51.1725,51.1318,51.1318,15900.0
2013-04-04 15:50:00,62.94,62.99,62.92,62.98,19200.0,51.1318,51.1725,51.1156,51.1643,19200.0
2013-04-04 15:55:00,62.98,63.02,62.97,62.98,92800.0,51.1643,51.1968,51.1562,51.1643,92800.0
2013-04-05 09:30:00,62.36,62.44,62.07,62.12,22200.0,50.6606,50.7256,50.4251,50.4657,22200.0
2013-04-05 09:35:00,62.2,62.36,62.19,62.34,5100.0,50.5307,50.6606,50.5225,50.6444,5100.0
2013-04-05 09:40:00,62.31,62.47,62.28,62.4,13400.0,50.62,50.75,50.5957,50.6931,13400.0
2013-04-05 09:45:00,62.39,62.39,62.31,62.38,7500.0,50.685,50.685,50.62,50.6769,7500.0
2013-04-05 09:50:00,62.4,62.4,62.16,62.19,31500.0,50.6931,50.6931,50.4982,50.5225,31500.0
2013-04-05 09:55:00,62.17,62.26,62.17,62.17,6400.0,50.5063,50.5794,50.5063,50.5063,6400.0
2013-04-05 10:00:00,62.19,62.27,62.12,62.27,16700.0,50.5225,50.5875,50.4657,50.5875,16700.0
2013-04-05 10:05:00,62.28,62.28,62.14,62.24,10000.0,50.5957,50.5957,50.4819,50.5632,10000.0
2013-04-05 10:10:00,62.24,62.28,62.21,62.24,9700.0,50.5632,50.5957,50.5388,50.5632,9700.0
2013-04-05 10:15:00,62.25,62.25,62.14,62.15,10200.0,50.5713,50.5713,50.4819,50.49,10200.0
2013-04-05 10:20:00,62.16,62.25,62.16,62.21,11100.0,50.4982,50.5713,50.4982,50.5388,11100.0
2013-04-05 10:25:00,62.21,62.32,62.17,62.26,15200.0,50.5388,50.6282,50.5063,50.5794,15200.0
2013-04-05 10:30:00,62.28,62.39,62.28,62.3,13400.0,50.5957,50.685,50.5957,50.6119,13400.0
2013-04-05 10:35:00,62.3,62.44,62.23,62.44,52300.0,50.6119,50.7256,50.555,50.7256,52300.0
2013-04-05 10:40:00,62.46,62.46,62.36,62.37,14800.0,50.7419,50.7419,50.6606,50.6688,14800.0
2013-04-05 10:45:00,62.37,62.5,62.37,62.49,8700.0,50.6688,50.7744,50.6688,50.7663,8700.0
2013-04-05 10:50:00,62.49,62.58,62.46,62.58,11400.0,50.7663,50.8394,50.7419,50.8394,11400.0
2013-04-05 10:55:00,62.58,62.64,62.57,62.61,11300.0,50.8394,50.8881,50.8313,50.8637,11300.0
2013-04-05 11:00:00,62.61,62.64,62.59,62.62,14700.0,50.8637,50.8881,50.8475,50.8719,14700.0
2013-04-05 11:05:00,62.62,62.64,62.59,62.64,16600.0,50.8719,50.8881,50.8475,50.8881,16600.0
2013-04-05 11:10:00,62.64,62.75,62.64,62.69,22400.0,50.8881,50.9775,50.8881,50.9287,22400.0
2013-04-05 11:15:00,62.69,62.69,62.64,62.66,9600.0,50.9287,50.9287,50.8881,50.9044,9600.0
2013-04-05 11:20:00,62.67,62.69,62.64,62.69,8400.0,50.9125,50.9287,50.8881,50.9287,8400.0
2013-04-05 11:25:00,62.7,62.71,62.66,62.68,10300.0,50.9369,50.945,50.9044,50.9206,10300.0
2013-04-05 11:30:00,62.68,62.77,62.66,62.74,15100.0,50.9206,50.9937,50.9044,50.9694,15100.0
2013-04-05 11:35:00,62.73,62.74,62.71,62.71,17700.0,50.9612,50.9694,50.945,50.945,17700.0
2013-04-05 11:40:00,62.71,62.72,62.67,62.68,16900.0,50.945,50.9531,50.9125,50.9206,16900.0
2013-04-05 11:45:00,62.69,62.7,62.67,62.68,12200.0,50.9287,50.9369,50.9125,50.9206,12200.0
2013-04-05 11:50:00,62.69,62.7,62.65,62.67,11000.0,50.9287,50.9369,50.8962,50.9125,11000.0
2013-04-05 11:55:00,62.67,62.68,62.61,62.62,14400.0,50.9125,50.9206,50.8637,50.8719,14400.0
2013-04-05 12:00:00,62.61,62.62,62.55,62.59,21600.0,50.8637,50.8719,50.815,50.8475,21600.0
2013-04-05 12:05:00,62.58,62.65,62.57,62.63,9700.0,50.8394,50.8962,50.8313,50.88,9700.0
2013-04-05 12:10:00,62.64,62.66,62.61,62.61,6000.0,50.8881,50.9044,50.8637,50.8637,6000.0
2013-04-05 12:15:00,62.62,62.63,62.6,62.61,5500.0,50.8719,50.88,50.8556,50.8637,5500.0
2013-04-05 12:20:00,62.6,62.67,62.58,62.58,5700.0,50.8556,50.9125,50.8394,50.8394,5700.0
2013-04-05 12:25:00,62.59,62.61,62.56,62.61,5800.0,50.8475,50.8637,50.8231,50.8637,5800.0
2013-04-05 12:30:00,62.62,62.67,62.6,62.67,6400.0,50.8719,50.9125,50.8556,50.9125,6400.0
2013-04-05 12:35:00,62.67,62.74,62.67,62.73,17500.0,50.9125,50.9694,50.9125,50.9612,17500.0
2013-04-05 12:40:00,62.73,62.75,62.69,62.69,8400.0,50.9612,50.9775,50.9287,50.9287,8400.0
2013-04-05 12:45:00,62.68,62.7,62.64,62.69,7700.0,50.9206,50.9369,50.8881,50.9287,7700.0
2013-04-05 12:50:00,62.69,62.71,62.67,62.68,5600.0,50.9287,50.945,50.9125,50.9206,5600.0
2013-04-05 12:55:00,62.68,62.7,62.65,62.69,6000.0,50.9206,50.9369,50.8962,50.9287,6000.0
2013-04-05 13:00:00,62.7,62.72,62.69,62.72,4700.0,50.9369,50.9531,50.9287,50.9531,4700.0
2013-04-05 13:05:00,62.73,62.75,62.73,62.75,2500.0,50.9612,50.9775,50.9612,50.9775,2500.0
2013-04-05 13:10:00,62.76,62.76,62.69,62.71,7500.0,50.9856,50.9856,50.9287,50.945,7500.0
2013-04-05 13:15:00,62.72,62.76,62.72,62.76,2700.0,50.9531,50.9856,50.9531,50.9856,2700.0
2013-04-05 13:20:00,62.76,62.83,62.76,62.77,11200.0,50.9856,51.0425,50.9856,50.9937,11200.0
2013-04-05 13:25:00,62.77,62.81,62.77,62.78,3700.0,50.9937,51.0262,50.9937,51.0019,3700.0
2013-04-05 13:30:00,62.8,62.83,62.8,62.81,3500.0,51.0181,51.0425,51.0181,51.0262,3500.0
2013-04-05 13:35:00,62.8,62.8,62.75,62.75,1900.0,51.0181,51.0181,50.9775,50.9775,1900.0
2013-04-05 13:40:00,62.75,62.75,62.67,62.72,6300.0,50.9775,50.9775,50.9125,50.9531,6300.0
2013-04-05 13:45:00,62.74,62.78,62.74,62.74,4200.0,50.9694,51.0019,50.9694,50.9694,4200.0
2013-04-05 13:50:00,62.74,62.76,62.72,62.74,2700.0,50.9694,50.9856,50.9531,50.9694,2700.0
2013-04-05 13:55:00,62.74,62.76,62.68,62.69,4300.0,50.9694,50.9856,50.9206,50.9287,4300.0
2013-04-05 14:00:00,62.69,62.72,62.68,62.72,5400.0,50.9287,50.9531,50.9206,50.9531,5400.0
2013-04-05 14:05:00,62.7,62.76,62.7,62.75,4500.0,50.9369,50.9856,50.9369,50.9775,4500.0
2013-04-05 14:10:00,62.75,62.75,62.71,62.71,6400.0,50.9775,50.9775,50.945,50.945,6400.0
2013-04-05 14:15:00,62.73,62.74,62.73,62.74,3800.0,50.9612,50.9694,50.9612,50.9694,3800.0
2013-04-05 14:20:00,62.75,62.75,62.7,62.74,16300.0,50.9775,50.9775,50.9369,50.9694,16300.0
2013-04-05 14:25:00,62.74,62.77,62.72,62.74,7200.0,50.9694,50.9937,50.9531,50.9694,7200.0
2013-04-05 14:30:00,62.74,62.75,62.7,62.73,11100.0,50.9694,50.9775,50.9369,50.9612,11100.0
2013-04-05 14:35:00,62.73,62.73,62.68,62.71,8300.0,50.9612,50.9612,50.9206,50.945,8300.0
2013-04-05 14:40:00,62.71,62.71,62.69,62.7,2700.0,50.945,50.945,50.9287,50.9369,2700.0
2013-04-05 14:45:00,62.7,62.71,62.68,62.7,8300.0,50.9369,50.945,50.9206,50.9369,8300.0
2013-04-05 14:50:00,62.7,62.72,62.68,62.71,6500.0,50.9369,50.9531,50.9206,50.945,6500.0
2013-04-05 14:55:00,62.71,62.74,62.7,62.71,7700.0,50.945,50.9694,50.9369,50.945,7700.0
2013-04-05 15:00:00,62.7,62.71,62.64,62.68,7500.0,50.9369,50.945,50.8881,50.9206,7500.0
2013-04-05 15:05:00,62.68,62.69,62.66,62.69,8200.0,50.9206,50.9287,50.9044,50.9287,8200.0
2013-04-05 15:10:00,62.69,62.71,62.65,62.66,12900.0,50.9287,50.945,50.8962,50.9044,12900.0
2013-04-05 15:15:00,62.66,62.68,62.63,62.63,8700.0,50.9044,50.9206,50.88,50.88,8700.0
2013-04-05 15:20:00,62.64,62.65,62.58,62.63,11600.0,50.8881,50.8962,50.8394,50.88,11600.0
2013-04-05 15:25:00,62.64,62.64,62.6,62.6,8700.0,50.8881,50.8881,50.8556,50.8556,8700.0
2013-04-05 15:30:00,62.6,62.62,62.59,62.6,24300.0,50.8556,50.8719,50.8475,50.8556,24300.0
2013-04-05 15:35:00,62.6,62.72,62.59,62.68,17400.0,50.8556,50.9531,50.8475,50.9206,17400.0
2013-04-05 15:40:00,62.68,62.71,62.66,62.67,23200.0,50.9206,50.945,50.9044,50.9125,23200.0
2013-04-05 15:45:00,62.67,62.72,62.65,62.7,32100.0,50.9125,50.9531,50.8962,50.9369,32100.0
2013-04-05 15:50:00,62.71,62.71,62.68,62.7,37500.0,50.945,50.945,50.9206,50.9369,37500.0
2013-04-05 15:55:00,62.7,62.71,62.64,62.68,71100.0,50.9369,50.945,50.8881,50.9206,71100.0
2013-04-08 09:30:00,62.59,62.84,62.58,62.84,31800.0,50.8475,51.0506,50.8394,51.0506,31800.0
2013-04-08 09:35:00,62.8,62.85,62.75,62.84,10000.0,51.0181,51.0587,50.9775,51.0506,10000.0
2013-04-08 09:40:00,62.84,62.87,62.78,62.79,3900.0,51.0506,51.075,51.0019,51.01,3900.0
2013-04-08 09:45:00,62.76,62.8,62.61,62.66,8100.0,50.9856,51.0181,50.8637,50.9044,8100.0
2013-04-08 09:50:00,62.65,62.67,62.53,62.67,3300.0,50.8962,50.9125,50.7988,50.9125,3300.0
2013-04-08 09:55:00,62.66,62.74,62.66,62.71,2500.0,50.9044,50.9694,50.9044,50.945,2500.0
2013-04-08 10:00:00,62.72,62.72,62.54,62.61,18700.0,50.9531,50.9531,50.8069,50.8637,18700.0
2013-04-08 10:05:00,62.61,62.7,62.61,62.63,11300.0,50.8637,50.9369,50.8637,50.88,11300.0
2013-04-08 10:10:00,62.7,62.7,62.58,62.64,11400.0,50.9369,50.9369,50.8394,50.8881,11400.0
2013-04-08 10:15:00,62.64,62.65,62.48,62.49,11500.0,50.8881,50.8962,50.7581,50.7663,11500.0
2013-04-08 10:20:00,62.49,62.53,62.47,62.47,11700.0,50.7663,50.7988,50.75,50.75,11700.0
2013-04-08 10:25:00,62.5,62.52,62.46,62.47,10900.0,50.7744,50.7906,50.7419,50.75,10900.0
2013-04-08 10:30:00,62.47,62.53,62.47,62.52,7100.0,50.75,50.7988,50.75,50.7906,7100.0
2013-04-08 10:35:00,62.52,62.53,62.47,62.47,11500.0,50.7906,50.7988,50.75,50.75,11500.0
2013-04-08 10:40:00,62.47,62.5,62.42,62.49,12400.0,50.75,50.7744,50.7094,50.7663,12400.0
2013-04-08 10:45:00,62.48,62.53,62.43,62.45,30200.0,50.7581,50.7988,50.7175,50.7338,30200.0
2013-04-08 10:50:00,62.45,62.46,62.37,62.39,18000.0,50.7338,50.7419,50.6688,50.685,18000.0
2013-04-08 10:55:00,62.39,62.47,62.38,62.43,21000.0,50.685,50.75,50.6769,50.7175,21000.0
2013-04-08 11:00:00,62.42,62.44,62.34,62.36,14500.0,50.7094,50.7256,50.6444,50.6606,14500.0
2013-04-08 11:05:00,62.36,62.45,62.36,62.42,14800.0,50.6606,50.7338,50.6606,50.7094,14800.0
2013-04-08 11:10:00,62.42,62.51,62.42,62.5,10800.0,50.7094,50.7825,50.7094,50.7744,10800.0
2013-04-08 11:15:00,62.5,62.51,62.42,62.47,12000.0,50.7744,50.7825,50.7094,50.75,12000.0
2013-04-08 11:20:00,62.49,62.51,62.45,62.47,12700.0,50.7663,50.7825,50.7338,50.75,12700.0
2013-04-08 11:25:00,62.47,62.51,62.41,62.44,12900.0,50.75,50.7825,50.7013,50.7256,12900.0
2013-04-08 11:30:00,62.45,62.5,62.44,62.46,11600.0,50.7338,50.7744,50.7256,50.7419,11600.0
2013-04-08 11:35:00,62.47,62.52,62.46,62.51,14400.0,50.75,50.7906,50.7419,50.7825,14400.0
2013-04-08 11:40:00,62.53,62.59,62.51,62.54,11200.0,50.7988,50.8475,50.7825,50.8069,11200.0
2013-04-08 11:45:00,62.55,62.55,62.51,62.53,12700.0,50.815,50.815,50.7825,50.7988,12700.0
2013-04-08 11:50:00,62.53,62.55,62.48,62.52,12500.0,50.7988,50.815,50.7581,50.7906,12500.0
2013-04-08 11:55:00,62.53,62.59,62.53,62.57,13600.0,50.7988,50.8475,50.7988,50.8313,13600.0
2013-04-08 12:00:00,62.56,62.62,62.56,62.6,19900.0,50.8231,50.8719,50.8231,50.8556,19900.0
2013-04-08 12:05:00,62.6,62.62,62.55,62.55,9500.0,50.8556,50.8719,50.815,50.815,9500.0
2013-04-08 12:10:00,62.56,62.58,62.53,62.58,17300.0,50.8231,50.8394,50.7988,50.8394,17300.0
2013-04-08 12:15:00,62.58,62.59,62.51,62.52,12400.0,50.8394,50.8475,50.7825,50.7906,12400.0
2013-04-08 12:20:00,62.5,62.52,62.48,62.5,11600.0,50.7744,50.7906,50.7581,50.7744,11600.0
2013-04-08 12:25:00,62.5,62.54,62.48,62.52,10500.0,50.7744,50.8069,50.7581,50.7906,10500.0
2013-04-08 12:30:00,62.52,62.54,62.47,62.48,19700.0,50.7906,50.8069,50.75,50.7581,19700.0
2013-04-08 12:35:00,62.48,62.51,62.48,62.51,7900.0,50.7581,50.7825,50.7581,50.7825,7900.0
2013-04-08 12:40:00,62.5,62.52,62.46,62.5,10800.0,50.7744,50.7906,50.7419,50.7744,10800.0
2013-04-08 12:45:00,62.5,62.52,62.46,62.48,9400.0,50.7744,50.7906,50.7419,50.7581,9400.0
2013-04-08 12:50:00,62.48,62.5,62.48,62.49,2900.0,50.7581,50.7744,50.7581,50.7663,2900.0
2013-04-08 12:55:00,62.5,62.53,62.5,62.52,12700.0,50.7744,50.7988,50.7744,50.7906,12700.0
2013-04-08 13:00:00,62.52,62.56,62.51,62.56,26000.0,50.7906,50.8231,50.7825,50.8231,26000.0
2013-04-08 13:05:00,62.55,62.6,62.52,62.55,34500.0,50.815,50.8556,50.7906,50.815,34500.0
2013-04-08 13:10:00,62.55,62.62,62.55,62.6,12900.0,50.815,50.8719,50.815,50.8556,12900.0
2013-04-08 13:15:00,62.58,62.6,62.55,62.55,12100.0,50.8394,50.8556,50.815,50.815,12100.0
2013-04-08 13:20:00,62.56,62.61,62.56,62.59,5800.0,50.8231,50.8637,50.8231,50.8475,5800.0
2013-04-08 13:25:00,62.6,62.64,62.59,62.64,10900.0,50.8556,50.8881,50.8475,50.8881,10900.0
2013-04-08 13:30:00,62.64,62.64,62.6,62.62,13400.0,50.8881,50.8881,50.8556,50.8719,13400.0
2013-04-08 13:35:00,62.62,62.64,62.58,62.59,8400.0,50.8719,50.8881,50.8394,50.8475,8400.0
2013-04-08 13:40:00,62.59,62.66,62.59,62.66,8900.0,50.8475,50.9044,50.8475,50.9044,8900.0
2013-04-08 13:45:00,62.68,62.79,62.68,62.79,4300.0,50.9206,51.01,50.9206,51.01,4300.0
2013-04-08 13:50:00,62.79,62.84,62.77,62.8,11400.0,51.01,51.0506,50.9937,51.0181,11400.0
2013-04-08 13:55:00,62.81,62.83,62.79,62.79,9200.0,51.0262,51.0425,51.01,51.01,9200.0
2013-04-08 14:00:00,62.8,62.8,62.72,62.78,18000.0,51.0181,51.0181,50.9531,51.0019,18000.0
2013-04-08 14:05:00,62.78,62.84,62.77,62.84,10000.0,51.0019,51.0506,50.9937,51.0506,10000.0
2013-04-08 14:10:00,62.84,62.88,62.84,62.86,8300.0,51.0506,51.0831,51.0506,51.0668,8300.0
2013-04-08 14:15:00,62.86,62.89,62.86,62.86,9300.0,51.0668,51.0912,51.0668,51.0668,9300.0
2013-04-08 14:20:00,62.87,62.9,62.86,62.89,9300.0,51.075,51.0993,51.0668,51.0912,9300.0
2013-04-08 14:25:00,62.89,62.99,62.89,62.99,8500.0,51.0912,51.1725,51.0912,51.1725,8500.0
2013-04-08 14:30:00,62.98,63.02,62.98,63.0,20900.0,51.1643,51.1968,51.1643,51.1806,20900.0
2013-04-08 14:35:00,63.01,63.04,63.0,63.04,35900.0,51.1887,51.2131,51.1806,51.2131,35900.0
2013-04-08 14:40:00,63.02,63.02,62.92,62.98,27700.0,51.1968,51.1968,51.1156,51.1643,27700.0
2013-04-08 14:45:00,62.99,63.06,62.99,63.05,4400.0,51.1725,51.2293,51.1725,51.2212,4400.0
2013-04-08 14:50:00,63.06,63.1,63.06,63.06,7900.0,51.2293,51.2618,51.2293,51.2293,7900.0
2013-04-08 14:55:00,63.07,63.08,63.01,63.01,6000.0,51.2374,51.2456,51.1887,51.1887,6000.0
2013-04-08 15:00:00,63.02,63.08,63.01,63.03,17500.0,51.1968,51.2456,51.1887,51.205,17500.0
2013-04-08 15:05:00,63.03,63.1,63.01,63.1,11100.0,51.205,51.2618,51.1887,51.2618,11100.0
2013-04-08 15:10:00,63.1,63.15,63.08,63.15,7400.0,51.2618,51.3024,51.2456,51.3024,7400.0
2013-04-08 15:15:00,63.15,63.16,63.05,63.11,13400.0,51.3024,51.3106,51.2212,51.2699,13400.0
2013-04-08 15:20:00,63.1,63.14,63.09,63.14,7600.0,51.2618,51.2943,51.2537,51.2943,7600.0
2013-04-08 15:25:00,63.15,63.17,63.13,63.15,6500.0,51.3024,51.3187,51.2862,51.3024,6500.0
2013-04-08 15:30:00,63.16,63.17,63.12,63.17,11500.0,51.3106,51.3187,51.2781,51.3187,11500.0
2013-04-08 15:35:00,63.18,63.2,63.14,63.19,16300.0,51.3268,51.3431,51.2943,51.3349,16300.0
2013-04-08 15:40:00,63.19,63.2,63.15,63.15,17800.0,51.3349,51.3431,51.3024,51.3024,17800.0
2013-04-08 15:45:00,63.14,63.19,63.14,63.14,19700.0,51.2943,51.3349,51.2943,51.2943,19700.0
2013-04-08 15:50:00,63.14,63.18,63.12,63.17,33100.0,51.2943,51.3268,51.2781,51.3187,33100.0
2013-04-08 15:55:00,63.17,63.17,63.12,63.17,33400.0,51.3187,51.3187,51.2781,51.3187,33400.0
2013-04-09 09:30:00,63.3,63.43,63.3,63.43,23200.0,51.4243,51.5299,51.4243,51.5299,23200.0
2013-04-09 09:35:00,63.42,63.48,63.38,63.47,4200.0,51.5218,51.5705,51.4893,51.5624,4200.0
2013-04-09 09:40:00,63.48,63.48,63.38,63.38,13800.0,51.5705,51.5705,51.4893,51.4893,13800.0
2013-04-09 09:45:00,63.4,63.4,63.33,63.33,2800.0,51.5055,51.5055,51.4487,51.4487,2800.0
2013-04-09 09:50:00,63.33,63.34,63.19,63.19,4200.0,51.4487,51.4568,51.3349,51.3349,4200.0
2013-04-09 09:55:00,63.18,63.25,63.15,63.21,4600.0,51.3268,51.3837,51.3024,51.3512,4600.0
2013-04-09 10:00:00,63.2,63.2,63.11,63.16,7600.0,51.3431,51.3431,51.2699,51.3106,7600.0
2013-04-09 10:05:00,63.14,63.2,63.12,63.19,20400.0,51.2943,51.3431,51.2781,51.3349,20400.0
2013-04-09 10:10:00,63.18,63.28,63.18,63.25,8400.0,51.3268,51.408,51.3268,51.3837,8400.0
2013-04-09 10:15:00,63.28,63.31,63.24,63.25,7400.0,51.408,51.4324,51.3756,51.3837,7400.0
2013-04-09 10:20:00,63.24,63.33,63.24,63.33,2400.0,51.3756,51.4487,51.3756,51.4487,2400.0
2013-04-09 10:25:00,63.34,63.38,63.32,63.38,6600.0,51.4568,51.4893,51.4405,51.4893,6600.0
2013-04-09 10:30:00,63.38,63.38,63.31,63.31,6100.0,51.4893,51.4893,51.4324,51.4324,6100.0
2013-04-09 10:35:00,63.31,63.34,63.29,63.29,12600.0,51.4324,51.4568,51.4162,51.4162,12600.0
2013-04-09 10:40:00,63.29,63.3,63.21,63.21,11400.0,51.4162,51.4243,51.3512,51.3512,11400.0
2013-04-09 10:45:00,63.22,63.22,63.14,63.17,12000.0,51.3593,51.3593,51.2943,51.3187,12000.0
2013-04-09 10:50:00,63.17,63.19,63.08,63.19,8600.0,51.3187,51.3349,51.2456,51.3349,8600.0
2013-04-09 10:55:00,63.17,63.2,63.15,63.2,10400.0,51.3187,51.3431,51.3024,51.3431,10400.0
2013-04-09 11:00:00,63.22,63.26,63.17,63.2,10500.0,51.3593,51.3918,51.3187,51.3431,10500.0
2013-04-09 11:05:00,63.22,63.26,63.21,63.23,4800.0,51.3593,51.3918,51.3512,51.3674,4800.0
2013-04-09 11:10:00,63.25,63.3,63.24,63.28,7200.0,51.3837,51.4243,51.3756,51.408,7200.0
2013-04-09 11:15:00,63.29,63.31,63.18,63.21,6900.0,51.4162,51.4324,51.3268,51.3512,6900.0
2013-04-09 11:20:00,63.16,63.23,63.15,63.21,5700.0,51.3106,51.3674,51.3024,51.3512,5700.0
2013-04-09 11:25:00,63.21,63.26,63.2,63.25,10600.0,51.3512,51.3918,51.3431,51.3837,10600.0
2013-04-09 11:30:00,63.25,63.28,63.23,63.25,7300.0,51.3837,51.408,51.3674,51.3837,7300.0
2013-04-09 11:35:00,63.26,63.29,63.24,63.25,7300.0,51.3918,51.4162,51.3756,51.3837,7300.0
2013-04-09 11:40:00,63.25,63.3,63.24,63.3,7100.0,51.3837,51.4243,51.3756,51.4243,7100.0
2013-04-09 11:45:00,63.29,63.29,63.26,63.27,4700.0,51.4162,51.4162,51.3918,51.3999,4700.0
2013-04-09 11:50:00,63.26,63.29,63.25,63.27,2500.0,51.3918,51.4162,51.3837,51.3999,2500.0
2013-04-09 11:55:00,63.29,63.32,63.27,63.31,5700.0,51.4162,51.4405,51.3999,51.4324,5700.0
2013-04-09 12:00:00,63.31,63.32,63.27,63.28,4600.0,51.4324,51.4405,51.3999,51.408,4600.0
2013-04-09 12:05:00,63.28,63.28,63.23,63.24,3400.0,51.408,51.408,51.3674,51.3756,3400.0
2013-04-09 12:10:00,63.24,63.3,63.24,63.3,6500.0,51.3756,51.4243,51.3756,51.4243,6500.0
2013-04-09 12:15:00,63.29,63.3,63.28,63.29,8200.0,51.4162,51.4243,51.408,51.4162,8200.0
2013-04-09 12:20:00,63.28,63.29,63.2,63.22,4500.0,51.408,51.4162,51.3431,51.3593,4500.0
2013-04-09 12:25:00,63.22,63.28,63.22,63.27,5900.0,51.3593,51.408,51.3593,51.3999,5900.0
2013-04-09 12:30:00,63.29,63.37,63.28,63.35,8200.0,51.4162,51.4812,51.408,51.4649,8200.0
2013-04-09 12:35:00,63.35,63.38,63.34,63.37,5100.0,51.4649,51.4893,51.4568,51.4812,5100.0
2013-04-09 12:40:00,63.37,63.39,63.37,63.38,3100.0,51.4812,51.4974,51.4812,51.4893,3100.0
2013-04-09 12:45:00,63.37,63.4,63.37,63.38,3200.0,51.4812,51.5055,51.4812,51.4893,3200.0
2013-04-09 12:50:00,63.37,63.43,63.37,63.39,6800.0,51.4812,51.5299,51.4812,51.4974,6800.0
2013-04-09 12:55:00,63.38,63.4,63.36,63.39,5000.0,51.4893,51.5055,51.473,51.4974,5000.0
2013-04-09 13:00:00,63.38,63.48,63.38,63.44,13700.0,51.4893,51.5705,51.4893,51.538,13700.0
2013-04-09 13:05:00,63.44,63.49,63.44,63.48,7600.0,51.538,51.5786,51.538,51.5705,7600.0
2013-04-09 13:10:00,63.48,63.5,63.47,63.48,8300.0,51.5705,51.5868,51.5624,51.5705,8300.0
2013-04-09 13:15:00,63.49,63.59,63.46,63.54,27100.0,51.5786,51.6599,51.5543,51.6193,27100.0
2013-04-09 13:20:00,63.54,63.59,63.53,63.58,8400.0,51.6193,51.6599,51.6111,51.6518,8400.0
2013-04-09 13:25:00,63.59,63.69,63.59,63.69,15500.0,51.6599,51.7411,51.6599,51.7411,15500.0
2013-04-09 13:30:00,63.69,63.71,63.68,63.69,22700.0,51.7411,51.7574,51.733,51.7411,22700.0
2013-04-09 13:35:00,63.68,63.69,63.64,63.67,12900.0,51.733,51.7411,51.7005,51.7249,12900.0
2013-04-09 13:40:00,63.66,63.78,63.66,63.78,49300.0,51.7168,51.8142,51.7168,51.8142,49300.0
2013-04-09 13:45:00,63.78,63.93,63.78,63.86,44000.0,51.8142,51.9361,51.8142,51.8792,44000.0
2013-04-09 13:50:00,63.86,63.89,63.82,63.82,10000.0,51.8792,51.9036,51.8467,51.8467,10000.0
2013-04-09 13:55:00,63.83,63.83,63.73,63.73,8900.0,51.8549,51.8549,51.7736,51.7736,8900.0
2013-04-09 14:00:00,63.74,63.78,63.74,63.75,6700.0,51.7817,51.8142,51.7817,51.7899,6700.0
2013-04-09 14:05:00,63.75,63.75,63.71,63.71,4200.0,51.7899,51.7899,51.7574,51.7574,4200.0
2013-04-09 14:10:00,63.71,63.75,63.71,63.74,7600.0,51.7574,51.7899,51.7574,51.7817,7600.0
2013-04-09 14:15:00,63.73,63.75,63.67,63.73,6400.0,51.7736,51.7899,51.7249,51.7736,6400.0
2013-04-09 14:20:00,63.73,63.82,63.73,63.82,11900.0,51.7736,51.8467,51.7736,51.8467,11900.0
2013-04-09 14:25:00,63.82,63.86,63.82,63.82,5900.0,51.8467,51.8792,51.8467,51.8467,5900.0
2013-04-09 14:30:00,63.84,63.86,63.79,63.79,8000.0,51.863,51.8792,51.8224,51.8224,8000.0
2013-04-09 14:35:00,63.78,63.83,63.78,63.82,8200.0,51.8142,51.8549,51.8142,51.8467,8200.0
2013-04-09 14:40:00,63.82,63.86,63.8,63.81,9300.0,51.8467,51.8792,51.8305,51.8386,9300.0
2013-04-09 14:45:00,63.8,63.84,63.78,63.8,17000.0,51.8305,51.863,51.8142,51.8305,17000.0
2013-04-09 14:50:00,63.8,63.81,63.69,63.7,15600.0,51.8305,51.8386,51.7411,51.7493,15600.0
2013-04-09 14:55:00,63.7,63.7,63.63,63.63,7900.0,51.7493,51.7493,51.6924,51.6924,7900.0
2013-04-09 15:00:00,63.63,63.68,63.63,63.66,10200.0,51.6924,51.733,51.6924,51.7168,10200.0
2013-04-09 15:05:00,63.64,63.7,63.6,63.61,10100.0,51.7005,51.7493,51.668,51.6761,10100.0
2013-04-09 15:10:00,63.61,63.65,63.61,63.64,7100.0,51.6761,51.7086,51.6761,51.7005,7100.0
2013-04-09 15:15:00,63.65,63.67,63.63,63.67,7500.0,51.7086,51.7249,51.6924,51.7249,7500.0
2013-04-09 15:20:00,63.66,63.74,63.65,63.74,16100.0,51.7168,51.7817,51.7086,51.7817,16100.0
2013-04-09 15:25:00,63.74,63.75,63.68,63.7,14700.0,51.7817,51.7899,51.733,51.7493,14700.0
2013-04-09 15:30:00,63.71,63.73,63.68,63.69,12800.0,51.7574,51.7736,51.733,51.7411,12800.0
2013-04-09 15:35:00,63.69,63.74,63.64,63.66,16800.0,51.7411,51.7817,51.7005,51.7168,16800.0
2013-04-09 15:40:00,63.66,63.69,63.64,63.64,9500.0,51.7168,51.7411,51.7005,51.7005,9500.0
2013-04-09 15:45:00,63.65,63.69,63.64,63.67,22200.0,51.7086,51.7411,51.7005,51.7249,22200.0
2013-04-09 15:50:00,63.66,63.67,63.61,63.66,24500.0,51.7168,51.7249,51.6761,51.7168,24500.0
2013-04-09 15:55:00,63.67,63.71,63.63,63.65,54400.0,51.7249,51.7574,51.6924,51.7086,54400.0
2013-04-10 09:30:00,63.78,63.78,63.47,63.5,36300.0,51.8142,51.8142,51.5624,51.5868,36300.0
2013-04-10 09:35:00,63.51,63.66,63.44,63.55,15200.0,51.5949,51.7168,51.538,51.6274,15200.0
2013-04-10 09:40:00,63.54,63.57,63.49,63.49,4300.0,51.6193,51.6436,51.5786,51.5786,4300.0
2013-04-10 09:45:00,63.52,63.6,63.49,63.58,6300.0,51.603,51.668,51.5786,51.6518,6300.0
2013-04-10 09:50:00,63.62,63.66,63.54,63.66,9600.0,51.6843,51.7168,51.6193,51.7168,9600.0
2013-04-10 09:55:00,63.68,63.84,63.67,63.81,3900.0,51.733,51.863,51.7249,51.8386,3900.0
2013-04-10 10:00:00,63.82,63.87,63.8,63.83,2500.0,51.8467,51.8874,51.8305,51.8549,2500.0
2013-04-10 10:05:00,63.84,63.96,63.82,63.96,5200.0,51.863,51.9605,51.8467,51.9605,5200.0
2013-04-10 10:10:00,63.97,63.97,63.84,63.86,6200.0,51.9686,51.9686,51.863,51.8792,6200.0
2013-04-10 10:15:00,63.87,63.89,63.84,63.85,3600.0,51.8874,51.9036,51.863,51.8711,3600.0
2013-04-10 10:20:00,63.87,63.87,63.83,63.84,2900.0,51.8874,51.8874,51.8549,51.863,2900.0
2013-04-10 10:25:00,63.83,63.9,63.83,63.89,5600.0,51.8549,51.9117,51.8549,51.9036,5600.0
2013-04-10 10:30:00,63.9,63.95,63.9,63.93,5600.0,51.9117,51.9523,51.9117,51.9361,5600.0
2013-04-10 10:35:00,63.93,63.97,63.91,63.97,10600.0,51.9361,51.9686,51.9199,51.9686,10600.0
2013-04-10 10:40:00,63.98,63.99,63.94,63.94,11900.0,51.9767,51.9848,51.9442,51.9442,11900.0
2013-04-10 10:45:00,63.94,63.98,63.94,63.96,10700.0,51.9442,51.9767,51.9442,51.9605,10700.0
2013-04-10 10:50:00,63.98,64.0,63.95,63.99,18000.0,51.9767,51.993,51.9523,51.9848,18000.0
2013-04-10 10:55:00,64.0,64.09,63.97,64.09,34200.0,51.993,52.0661,51.9686,52.0661,34200.0
2013-04-10 11:00:00,64.1,64.12,64.07,64.12,12600.0,52.0742,52.0905,52.0498,52.0905,12600.0
2013-04-10 11:05:00,64.12,64.17,64.08,64.17,15000.0,52.0905,52.1311,52.058,52.1311,15000.0
2013-04-10 11:10:00,64.17,64.19,64.16,64.16,11800.0,52.1311,52.1473,52.123,52.123,11800.0
2013-04-10 11:15:00,64.15,64.16,64.13,64.15,8000.0,52.1148,52.123,52.0986,52.1148,8000.0
2013-04-10 11:20:00,64.17,64.23,64.15,64.22,20800.0,52.1311,52.1798,52.1148,52.1717,20800.0
2013-04-10 11:25:00,64.22,64.29,64.21,64.29,17800.0,52.1717,52.2286,52.1636,52.2286,17800.0
2013-04-10 11:30:00,64.28,64.29,64.25,64.29,13300.0,52.2204,52.2286,52.1961,52.2286,13300.0
2013-04-10 11:35:00,64.29,64.34,64.26,64.27,21400.0,52.2286,52.2692,52.2042,52.2123,21400.0
2013-04-10 11:40:00,64.3,64.31,64.28,64.28,4700.0,52.2367,52.2448,52.2204,52.2204,4700.0
2013-04-10 11:45:00,64.29,64.3,64.25,64.26,3000.0,52.2286,52.2367,52.1961,52.2042,3000.0
2013-04-10 11:50:00,64.26,64.31,64.25,64.3,7600.0,52.2042,52.2448,52.1961,52.2367,7600.0
2013-04-10 11:55:00,64.31,64.34,64.3,64.33,4800.0,52.2448,52.2692,52.2367,52.2611,4800.0
2013-04-10 12:00:00,64.32,64.33,64.28,64.28,7700.0,52.2529,52.2611,52.2204,52.2204,7700.0
2013-04-10 12:05:00,64.28,64.34,64.28,64.34,3500.0,52.2204,52.2692,52.2204,52.2692,3500.0
2013-04-10 12:10:00,64.32,64.35,64.32,64.34,4600.0,52.2529,52.2773,52.2529,52.2692,4600.0
2013-04-10 12:15:00,64.34,64.4,64.34,64.36,20200.0,52.2692,52.3179,52.2692,52.2854,20200.0
2013-04-10 12:20:00,64.37,64.38,64.34,64.36,3700.0,52.2936,52.3017,52.2692,52.2854,3700.0
2013-04-10 12:25:00,64.34,64.4,64.34,64.36,3600.0,52.2692,52.3179,52.2692,52.2854,3600.0
2013-04-10 12:30:00,64.39,64.42,64.37,64.41,8300.0,52.3098,52.3342,52.2936,52.326,8300.0
2013-04-10 12:35:00,64.41,64.49,64.41,64.49,5800.0,52.326,52.391,52.326,52.391,5800.0
2013-04-10 12:40:00,64.48,64.49,64.46,64.49,7700.0,52.3829,52.391,52.3667,52.391,7700.0
2013-04-10 12:45:00,64.49,64.54,64.48,64.53,12400.0,52.391,52.4317,52.3829,52.4235,12400.0
2013-04-10 12:50:00,64.54,64.54,64.48,64.5,5400.0,52.4317,52.4317,52.3829,52.3992,5400.0
2013-04-10 12:55:00,64.51,64.53,64.5,64.53,1500.0,52.4073,52.4235,52.3992,52.4235,1500.0
2013-04-10 13:00:00,64.53,64.54,64.51,64.52,7300.0,52.4235,52.4317,52.4073,52.4154,7300.0
2013-04-10 13:05:00,64.53,64.55,64.53,64.55,2200.0,52.4235,52.4398,52.4235,52.4398,2200.0
2013-04-10 13:10:00,64.55,64.59,64.55,64.59,6100.0,52.4398,52.4723,52.4398,52.4723,6100.0
2013-04-10 13:15:00,64.59,64.61,64.58,64.59,5700.0,52.4723,52.4885,52.4642,52.4723,5700.0
2013-04-10 13:20:00,64.56,64.63,64.54,64.6,5200.0,52.4479,52.5048,52.4317,52.4804,5200.0
2013-04-10 13:25:00,64.62,64.64,64.59,64.61,7500.0,52.4967,52.5129,52.4723,52.4885,7500.0
2013-04-10 13:30:00,64.63,64.64,64.56,64.58,17700.0,52.5048,52.5129,52.4479,52.4642,17700.0
2013-04-10 13:35:00,64.59,64.6,64.54,64.55,6400.0,52.4723,52.4804,52.4317,52.4398,6400.0
2013-04-10 13:40:00,64.57,64.63,64.57,64.62,6100.0,52.456,52.5048,52.456,52.4967,6100.0
2013-04-10 13:45:00,64.62,64.64,64.62,64.64,3600.0,52.4967,52.5129,52.4967,52.5129,3600.0
2013-04-10 13:50:00,64.63,64.63,64.58,64.6,3500.0,52.5048,52.5048,52.4642,52.4804,3500.0
2013-04-10 13:55:00,64.6,64.63,64.58,64.59,4500.0,52.4804,52.5048,52.4642,52.4723,4500.0
2013-04-10 14:00:00,64.61,64.64,64.61,64.62,6600.0,52.4885,52.5129,52.4885,52.4967,6600.0
2013-04-10 14:05:00,64.62,64.67,64.62,64.67,6000.0,52.4967,52.5373,52.4967,52.5373,6000.0
2013-04-10 14:10:00,64.67,64.68,64.66,64.67,4700.0,52.5373,52.5454,52.5291,52.5373,4700.0
2013-04-10 14:15:00,64.67,64.69,64.63,64.67,9400.0,52.5373,52.5535,52.5048,52.5373,9400.0
2013-04-10 14:20:00,64.67,64.7,64.64,64.64,11400.0,52.5373,52.5616,52.5129,52.5129,11400.0
2013-04-10 14:25:00,64.63,64.64,64.6,64.62,6400.0,52.5048,52.5129,52.4804,52.4967,6400.0
2013-04-10 14:30:00,64.61,64.62,64.52,64.53,9600.0,52.4885,52.4967,52.4154,52.4235,9600.0
2013-04-10 14:35:00,64.53,64.56,64.52,64.55,6200.0,52.4235,52.4479,52.4154,52.4398,6200.0
2013-04-10 14:40:00,64.55,64.6,64.55,64.59,4200.0,52.4398,52.4804,52.4398,52.4723,4200.0
2013-04-10 14:45:00,64.58,64.62,64.57,64.61,7300.0,52.4642,52.4967,52.456,52.4885,7300.0
2013-04-10 14:50:00,64.6,64.66,64.56,64.59,16300.0,52.4804,52.5291,52.4479,52.4723,16300.0
2013-04-10 14:55:00,64.6,64.64,64.6,64.62,9600.0,52.4804,52.5129,52.4804,52.4967,9600.0
2013-04-10 15:00:00,64.62,64.62,64.54,64.55,6900.0,52.4967,52.4967,52.4317,52.4398,6900.0
2013-04-10 15:05:00,64.54,64.6,64.52,64.6,6300.0,52.4317,52.4804,52.4154,52.4804,6300.0
2013-04-10 15:10:00,64.59,64.59,64.47,64.47,12400.0,52.4723,52.4723,52.3748,52.3748,12400.0
2013-04-10 15:15:00,64.48,64.53,64.48,64.5,10900.0,52.3829,52.4235,52.3829,52.3992,10900.0
2013-04-10 15:20:00,64.49,64.57,64.49,64.56,8000.0,52.391,52.456,52.391,52.4479,8000.0
2013-04-10 15:25:00,64.57,64.6,64.53,64.57,18500.0,52.456,52.4804,52.4235,52.456,18500.0
2013-04-10 15:30:00,64.55,64.58,64.48,64.57,18300.0,52.4398,52.4642,52.3829,52.456,18300.0
2013-04-10 15:35:00,64.58,64.61,64.57,64.59,18300.0,52.4642,52.4885,52.456,52.4723,18300.0
2013-04-10 15:40:00,64.6,64.67,64.59,64.63,18800.0,52.4804,52.5373,52.4723,52.5048,18800.0
2013-04-10 15:45:00,64.63,64.71,64.63,64.7,34300.0,52.5048,52.5698,52.5048,52.5616,34300.0
2013-04-10 15:50:00,64.7,64.72,64.68,64.7,32300.0,52.5616,52.5779,52.5454,52.5616,32300.0
2013-04-10 15:55:00,64.7,64.71,64.63,64.69,57500.0,52.5616,52.5698,52.5048,52.5535,57500.0
2013-04-11 09:30:00,64.56,64.62,64.36,64.55,31600.0,52.4479,52.4967,52.2854,52.4398,31600.0
2013-04-11 09:35:00,64.54,64.55,64.44,64.53,5900.0,52.4317,52.4398,52.3504,52.4235,5900.0
2013-04-11 09:40:00,64.54,64.54,64.39,64.39,4800.0,52.4317,52.4317,52.3098,52.3098,4800.0
2013-04-11 09:45:00,64.39,64.46,64.33,64.46,7500.0,52.3098,52.3667,52.2611,52.3667,7500.0
2013-04-11 09:50:00,64.47,64.48,64.43,64.48,5100.0,52.3748,52.3829,52.3423,52.3829,5100.0
2013-04-11 09:55:00,64.46,64.55,64.33,64.35,9500.0,52.3667,52.4398,52.2611,52.2773,9500.0
2013-04-11 10:00:00,64.37,64.45,64.32,64.44,8800.0,52.2936,52.3585,52.2529,52.3504,8800.0
2013-04-11 10:05:00,64.45,64.5,64.4,64.45,14000.0,52.3585,52.3992,52.3179,52.3585,14000.0
2013-04-11 10:10:00,64.45,64.46,64.41,64.42,7600.0,52.3585,52.3667,52.326,52.3342,7600.0
2013-04-11 10:15:00,64.42,64.42,64.26,64.32,11400.0,52.3342,52.3342,52.2042,52.2529,11400.0
2013-04-11 10:20:00,64.31,64.47,64.31,64.46,6900.0,52.2448,52.3748,52.2448,52.3667,6900.0
2013-04-11 10:25:00,64.48,64.51,64.43,64.43,8500.0,52.3829,52.4073,52.3423,52.3423,8500.0
2013-04-11 10:30:00,64.44,64.46,64.39,64.39,8200.0,52.3504,52.3667,52.3098,52.3098,8200.0
2013-04-11 10:35:00,64.4,64.49,64.35,64.47,9500.0,52.3179,52.391,52.2773,52.3748,9500.0
2013-04-11 10:40:00,64.47,64.52,64.45,64.52,5200.0,52.3748,52.4154,52.3585,52.4154,5200.0
2013-04-11 10:45:00,64.51,64.55,64.51,64.55,12400.0,52.4073,52.4398,52.4073,52.4398,12400.0
2013-04-11 10:50:00,64.52,64.58,64.47,64.58,10100.0,52.4154,52.4642,52.3748,52.4642,10100.0
2013-04-11 10:55:00,64.55,64.56,64.5,64.56,5400.0,52.4398,52.4479,52.3992,52.4479,5400.0
2013-04-11 11:00:00,64.57,64.59,64.53,64.54,7700.0,52.456,52.4723,52.4235,52.4317,7700.0
2013-04-11 11:05:00,64.55,64.58,64.53,64.54,6700.0,52.4398,52.4642,52.4235,52.4317,6700.0
2013-04-11 11:10:00,64.53,64.53,64.43,64.46,105300.0,52.4235,52.4235,52.3423,52.3667,105300.0
2013-04-11 11:15:00,64.48,64.53,64.45,64.52,8900.0,52.3829,52.4235,52.3585,52.4154,8900.0
2013-04-11 11:20:00,64.52,64.53,64.48,64.5,8700.0,52.4154,52.4235,52.3829,52.3992,8700.0
2013-04-11 11:25:00,64.5,64.52,64.48,64.5,3600.0,52.3992,52.4154,52.3829,52.3992,3600.0
2013-04-11 11:30:00,64.49,64.52,64.42,64.45,13100.0,52.391,52.4154,52.3342,52.3585,13100.0
2013-04-11 11:35:00,64.45,64.47,64.41,64.41,6100.0,52.3585,52.3748,52.326,52.326,6100.0
2013-04-11 11:40:00,64.4,64.4,64.32,64.32,4500.0,52.3179,52.3179,52.2529,52.2529,4500.0
2013-04-11 11:45:00,64.31,64.35,64.27,64.3,7100.0,52.2448,52.2773,52.2123,52.2367,7100.0
2013-04-11 11:50:00,64.29,64.31,64.27,64.3,13000.0,52.2286,52.2448,52.2123,52.2367,13000.0
2013-04-11 11:55:00,64.33,64.34,64.3,64.33,5100.0,52.2611,52.2692,52.2367,52.2611,5100.0
2013-04-11 12:00:00,64.32,64.33,64.25,64.25,9000.0,52.2529,52.2611,52.1961,52.1961,9000.0
2013-04-11 12:05:00,64.23,64.29,64.23,64.25,15900.0,52.1798,52.2286,52.1798,52.1961,15900.0
2013-04-11 12:10:00,64.25,64.25,64.15,64.2,18800.0,52.1961,52.1961,52.1148,52.1554,18800.0
2013-04-11 12:15:00,64.2,64.2,64.17,64.18,6300.0,52.1554,52.1554,52.1311,52.1392,6300.0
2013-04-11 12:20:00,64.19,64.28,64.17,64.28,12200.0,52.1473,52.2204,52.1311,52.2204,12200.0
2013-04-11 12:25:00,64.27,64.28,64.17,64.2,7200.0,52.2123,52.2204,52.1311,52.1554,7200.0
2013-04-11 12:30:00,64.21,64.23,64.2,64.23,8700.0,52.1636,52.1798,52.1554,52.1798,8700.0
2013-04-11 12:35:00,64.24,64.26,64.21,64.25,6000.0,52.1879,52.2042,52.1636,52.1961,6000.0
2013-04-11 12:40:00,64.25,64.3,64.25,64.28,5400.0,52.1961,52.2367,52.1961,52.2204,5400.0
2013-04-11 12:45:00,64.29,64.31,64.27,64.27,5300.0,52.2286,52.2448,52.2123,52.2123,5300.0
2013-04-11 12:50:00,64.27,64.3,64.26,64.28,6000.0,52.2123,52.2367,52.2042,52.2204,6000.0
2013-04-11 12:55:00,64.29,64.29,64.23,64.24,19100.0,52.2286,52.2286,52.1798,52.1879,19100.0
2013-04-11 13:00:00,64.25,64.31,64.25,64.28,11500.0,52.1961,52.2448,52.1961,52.2204,11500.0
2013-04-11 13:05:00,64.28,64.29,64.24,64.29,6800.0,52.2204,52.2286,52.1879,52.2286,6800.0
2013-04-11 13:10:00,64.3,64.31,64.28,64.28,8100.0,52.2367,52.2448,52.2204,52.2204,8100.0
2013-04-11 13:15:00,64.3,64.3,64.26,64.29,7100.0,52.2367,52.2367,52.2042,52.2286,7100.0
2013-04-11 13:20:00,64.29,64.35,64.25,64.26,10900.0,52.2286,52.2773,52.1961,52.2042,10900.0
2013-04-11 13:25:00,64.25,64.28,64.23,64.26,4800.0,52.1961,52.2204,52.1798,52.2042,4800.0
2013-04-11 13:30:00,64.25,64.34,64.24,64.34,10400.0,52.1961,52.2692,52.1879,52.2692,10400.0
2013-04-11 13:35:00,64.34,64.35,64.31,64.31,9400.0,52.2692,52.2773,52.2448,52.2448,9400.0
2013-04-11 13:40:00,64.31,64.35,64.31,64.35,28200.0,52.2448,52.2773,52.2448,52.2773,28200.0
2013-04-11 13:45:00,64.36,64.42,64.33,64.42,15000.0,52.2854,52.3342,52.2611,52.3342,15000.0
2013-04-11 13:50:00,64.4,64.42,64.32,64.37,17300.0,52.3179,52.3342,52.2529,52.2936,17300.0
2013-04-11 13:55:00,64.37,64.42,64.36,64.42,7200.0,52.2936,52.3342,52.2854,52.3342,7200.0
2013-04-11 14:00:00,64.42,64.42,64.33,64.35,13300.0,52.3342,52.3342,52.2611,52.2773,13300.0
2013-04-11 14:05:00,64.36,64.42,64.36,64.42,4200.0,52.2854,52.3342,52.2854,52.3342,4200.0
2013-04-11 14:10:00,64.41,64.43,64.4,64.42,4000.0,52.326,52.3423,52.3179,52.3342,4000.0
2013-04-11 14:15:00,64.41,64.5,64.38,64.48,13500.0,52.326,52.3992,52.3017,52.3829,13500.0
2013-04-11 14:20:00,64.48,64.53,64.47,64.53,12900.0,52.3829,52.4235,52.3748,52.4235,12900.0
2013-04-11 14:25:00,64.52,64.54,64.49,64.51,10000.0,52.4154,52.4317,52.391,52.4073,10000.0
2013-04-11 14:30:00,64.51,64.58,64.51,64.58,19100.0,52.4073,52.4642,52.4073,52.4642,19100.0
2013-04-11 14:35:00,64.57,64.64,64.57,64.61,12200.0,52.456,52.5129,52.456,52.4885,12200.0
2013-04-11 14:40:00,64.6,64.67,64.6,64.65,6400.0,52.4804,52.5373,52.4804,52.521,6400.0
2013-04-11 14:45:00,64.66,64.69,64.66,64.68,9600.0,52.5291,52.5535,52.5291,52.5454,9600.0
2013-04-11 14:50:00,64.68,64.69,64.66,64.68,9400.0,52.5454,52.5535,52.5291,52.5454,9400.0
2013-04-11 14:55:00,64.68,64.72,64.66,64.69,8800.0,52.5454,52.5779,52.5291,52.5535,8800.0
2013-04-11 15:00:00,64.68,64.68,64.66,64.68,7000.0,52.5454,52.5454,52.5291,52.5454,7000.0
2013-04-11 15:05:00,64.67,64.72,64.65,64.65,15700.0,52.5373,52.5779,52.521,52.521,15700.0
2013-04-11 15:10:00,64.64,64.69,64.64,64.66,10000.0,52.5129,52.5535,52.5129,52.5291,10000.0
2013-04-11 15:15:00,64.66,64.69,64.62,64.63,18100.0,52.5291,52.5535,52.4967,52.5048,18100.0
2013-04-11 15:20:00,64.63,64.65,64.6,64.62,12200.0,52.5048,52.521,52.4804,52.4967,12200.0
2013-04-11 15:25:00,64.62,64.62,64.59,64.61,10800.0,52.4967,52.4967,52.4723,52.4885,10800.0
2013-04-11 15:30:00,64.61,64.67,64.6,64.6,17800.0,52.4885,52.5373,52.4804,52.4804,17800.0
2013-04-11 15:35:00,64.59,64.63,64.56,64.59,14600.0,52.4723,52.5048,52.4479,52.4723,14600.0
2013-04-11 15:40:00,64.58,64.62,64.54,64.61,29300.0,52.4642,52.4967,52.4317,52.4885,29300.0
2013-04-11 15:45:00,64.61,64.63,64.61,64.62,25400.0,52.4885,52.5048,52.4885,52.4967,25400.0
2013-04-11 15:50:00,64.61,64.64,64.58,64.61,57600.0,52.4885,52.5129,52.4642,52.4885,57600.0
2013-04-11 15:55:00,64.62,64.66,64.6,64.63,38200.0,52.4967,52.5291,52.4804,52.5048,38200.0
2013-04-12 09:30:00,64.22,64.58,64.21,64.23,32700.0,52.1717,52.4642,52.1636,52.1798,32700.0
2013-04-12 09:35:00,64.23,64.27,64.16,64.18,12800.0,52.1798,52.2123,52.123,52.1392,12800.0
2013-04-12 09:40:00,64.2,64.2,64.01,64.01,17200.0,52.1554,52.1554,52.0011,52.0011,17200.0
2013-04-12 09:45:00,64.02,64.14,64.01,64.07,12700.0,52.0092,52.1067,52.0011,52.0498,12700.0
2013-04-12 09:50:00,64.09,64.14,64.01,64.01,7000.0,52.0661,52.1067,52.0011,52.0011,7000.0
2013-04-12 09:55:00,64.02,64.04,63.92,63.93,8600.0,52.0092,52.0255,51.928,51.9361,8600.0
2013-04-12 10:00:00,63.92,63.99,63.88,63.95,10300.0,51.928,51.9848,51.8955,51.9523,10300.0
2013-04-12 10:05:00,63.95,63.95,63.78,63.81,21300.0,51.9523,51.9523,51.8142,51.8386,21300.0
2013-04-12 10:10:00,63.78,63.83,63.76,63.83,22500.0,51.8142,51.8549,51.798,51.8549,22500.0
2013-04-12 10:15:00,63.81,63.81,63.7,63.71,8700.0,51.8386,51.8386,51.7493,51.7574,8700.0
2013-04-12 10:20:00,63.69,63.78,63.69,63.78,13600.0,51.7411,51.8142,51.7411,51.8142,13600.0
2013-04-12 10:25:00,63.78,63.81,63.72,63.72,22300.0,51.8142,51.8386,51.7655,51.7655,22300.0
2013-04-12 10:30:00,63.72,63.74,63.61,63.62,26200.0,51.7655,51.7817,51.6761,51.6843,26200.0
2013-04-12 10:35:00,63.61,63.61,63.48,63.5,22300.0,51.6761,51.6761,51.5705,51.5868,22300.0
2013-04-12 10:40:00,63.51,63.61,63.51,63.54,8700.0,51.5949,51.6761,51.5949,51.6193,8700.0
2013-04-12 10:45:00,63.53,63.53,63.38,63.4,6600.0,51.6111,51.6111,51.4893,51.5055,6600.0
2013-04-12 10:50:00,63.42,63.47,63.41,63.42,10000.0,51.5218,51.5624,51.5137,51.5218,10000.0
2013-04-12 10:55:00,63.42,63.44,63.31,63.31,24000.0,51.5218,51.538,51.4324,51.4324,24000.0
2013-04-12 11:00:00,63.31,63.4,63.31,63.38,8800.0,51.4324,51.5055,51.4324,51.4893,8800.0
2013-04-12 11:05:00,63.39,63.55,63.39,63.52,17800.0,51.4974,51.6274,51.4974,51.603,17800.0
2013-04-12 11:10:00,63.55,63.6,63.51,63.51,24300.0,51.6274,51.668,51.5949,51.5949,24300.0
2013-04-12 11:15:00,63.51,63.51,63.43,63.43,24400.0,51.5949,51.5949,51.5299,51.5299,24400.0
2013-04-12 11:20:00,63.42,63.46,63.38,63.45,13400.0,51.5218,51.5543,51.4893,51.5462,13400.0
2013-04-12 11:25:00,63.46,63.56,63.46,63.54,9000.0,51.5543,51.6355,51.5543,51.6193,9000.0
2013-04-12 11:30:00,63.54,63.55,63.5,63.51,15200.0,51.6193,51.6274,51.5868,51.5949,15200.0
2013-04-12 11:35:00,63.5,63.57,63.5,63.56,5900.0,51.5868,51.6436,51.5868,51.6355,5900.0
2013-04-12 11:40:00,63.55,63.55,63.52,63.53,6000.0,51.6274,51.6274,51.603,51.6111,6000.0
2013-04-12 11:45:00,63.55,63.56,63.54,63.54,7200.0,51.6274,51.6355,51.6193,51.6193,7200.0
2013-04-12 11:50:00,63.54,63.56,63.49,63.55,17700.0,51.6193,51.6355,51.5786,51.6274,17700.0
2013-04-12 11:55:00,63.56,63.56,63.54,63.56,20700.0,51.6355,51.6355,51.6193,51.6355,20700.0
2013-04-12 12:00:00,63.55,63.56,63.53,63.55,20000.0,51.6274,51.6355,51.6111,51.6274,20000.0
2013-04-12 12:05:00,63.55,63.66,63.55,63.66,19700.0,51.6274,51.7168,51.6274,51.7168,19700.0
2013-04-12 12:10:00,63.66,63.67,63.64,63.65,6800.0,51.7168,51.7249,51.7005,51.7086,6800.0
2013-04-12 12:15:00,63.66,63.67,63.65,63.67,8000.0,51.7168,51.7249,51.7086,51.7249,8000.0
2013-04-12 12:20:00,63.68,63.69,63.66,63.68,10500.0,51.733,51.7411,51.7168,51.733,10500.0
2013-04-12 12:25:00,63.68,63.7,63.67,63.68,12600.0,51.733,51.7493,51.7249,51.733,12600.0
2013-04-12 12:30:00,63.67,63.73,63.67,63.73,8400.0,51.7249,51.7736,51.7249,51.7736,8400.0
2013-04-12 12:35:00,63.74,63.79,63.74,63.79,2800.0,51.7817,51.8224,51.7817,51.8224,2800.0
2013-04-12 12:40:00,63.81,63.87,63.81,63.81,3800.0,51.8386,51.8874,51.8386,51.8386,3800.0
2013-04-12 12:45:00,63.81,63.81,63.77,63.78,3200.0,51.8386,51.8386,51.8061,51.8142,3200.0
2013-04-12 12:50:00,63.77,63.82,63.77,63.82,4700.0,51.8061,51.8467,51.8061,51.8467,4700.0
2013-04-12 12:55:00,63.85,63.89,63.85,63.88,6100.0,51.8711,51.9036,51.8711,51.8955,6100.0
2013-04-12 13:00:00,63.88,63.93,63.88,63.91,7400.0,51.8955,51.9361,51.8955,51.9199,7400.0
2013-04-12 13:05:00,63.91,63.96,63.91,63.96,5800.0,51.9199,51.9605,51.9199,51.9605,5800.0
2013-04-12 13:10:00,63.97,64.0,63.96,64.0,4800.0,51.9686,51.993,51.9605,51.993,4800.0
2013-04-12 13:15:00,63.99,63.99,63.95,63.95,2500.0,51.9848,51.9848,51.9523,51.9523,2500.0
2013-04-12 13:20:00,63.96,63.96,63.93,63.93,4700.0,51.9605,51.9605,51.9361,51.9361,4700.0
2013-04-12 13:25:00,63.94,63.94,63.88,63.89,3500.0,51.9442,51.9442,51.8955,51.9036,3500.0
2013-04-12 13:30:00,63.89,63.89,63.86,63.88,6600.0,51.9036,51.9036,51.8792,51.8955,6600.0
2013-04-12 13:35:00,63.88,63.91,63.87,63.88,6000.0,51.8955,51.9199,51.8874,51.8955,6000.0
2013-04-12 13:40:00,63.88,63.92,63.87,63.91,3700.0,51.8955,51.928,51.8874,51.9199,3700.0
2013-04-12 13:45:00,63.92,63.97,63.91,63.96,5400.0,51.928,51.9686,51.9199,51.9605,5400.0
2013-04-12 13:50:00,63.97,63.99,63.95,63.95,7300.0,51.9686,51.9848,51.9523,51.9523,7300.0
2013-04-12 13:55:00,63.95,63.98,63.95,63.98,4000.0,51.9523,51.9767,51.9523,51.9767,4000.0
2013-04-12 14:00:00,63.97,63.98,63.94,63.94,8200.0,51.9686,51.9767,51.9442,51.9442,8200.0
2013-04-12 14:05:00,63.93,63.96,63.93,63.95,5300.0,51.9361,51.9605,51.9361,51.9523,5300.0
2013-04-12 14:10:00,63.94,63.96,63.92,63.96,6700.0,51.9442,51.9605,51.928,51.9605,6700.0
2013-04-12 14:15:00,63.97,63.98,63.93,63.94,6000.0,51.9686,51.9767,51.9361,51.9442,6000.0
2013-04-12 14:20:00,63.93,63.94,63.93,63.94,2900.0,51.9361,51.9442,51.9361,51.9442,2900.0
2013-04-12 14:25:00,63.94,63.94,63.84,63.84,9800.0,51.9442,51.9442,51.863,51.863,9800.0
2013-04-12 14:30:00,63.83,63.83,63.79,63.79,11600.0,51.8549,51.8549,51.8224,51.8224,11600.0
2013-04-12 14:35:00,63.79,63.81,63.76,63.81,14500.0,51.8224,51.8386,51.798,51.8386,14500.0
2013-04-12 14:40:00,63.82,63.84,63.82,63.83,5800.0,51.8467,51.863,51.8467,51.8549,5800.0
2013-04-12 14:45:00,63.82,63.83,63.8,63.81,7500.0,51.8467,51.8549,51.8305,51.8386,7500.0
2013-04-12 14:50:00,63.81,63.84,63.8,63.8,9000.0,51.8386,51.863,51.8305,51.8305,9000.0
2013-04-12 14:55:00,63.81,63.82,63.76,63.79,16900.0,51.8386,51.8467,51.798,51.8224,16900.0
2013-04-12 15:00:00,63.78,63.81,63.76,63.81,14100.0,51.8142,51.8386,51.798,51.8386,14100.0
2013-04-12 15:05:00,63.82,63.85,63.82,63.85,4900.0,51.8467,51.8711,51.8467,51.8711,4900.0
2013-04-12 15:10:00,63.85,63.88,63.84,63.84,21900.0,51.8711,51.8955,51.863,51.863,21900.0
2013-04-12 15:15:00,63.85,63.86,63.8,63.82,18200.0,51.8711,51.8792,51.8305,51.8467,18200.0
2013-04-12 15:20:00,63.83,63.84,63.81,63.82,11300.0,51.8549,51.863,51.8386,51.8467,11300.0
2013-04-12 15:25:00,63.82,63.83,63.77,63.79,23600.0,51.8467,51.8549,51.8061,51.8224,23600.0
2013-04-12 15:30:00,63.8,63.82,63.78,63.79,28800.0,51.8305,51.8467,51.8142,51.8224,28800.0
2013-04-12 15:35:00,63.8,63.81,63.76,63.78,19100.0,51.8305,51.8386,51.798,51.8142,19100.0
2013-04-12 15:40:00,63.77,63.8,63.77,63.79,15800.0,51.8061,51.8305,51.8061,51.8224,15800.0
2013-04-12 15:45:00,63.8,63.82,63.79,63.8,28200.0,51.8305,51.8467,51.8224,51.8305,28200.0
2013-04-12 15:50:00,63.81,63.87,63.81,63.85,30100.0,51.8386,51.8874,51.8386,51.8711,30100.0
2013-04-12 15:55:00,63.86,63.9,63.78,63.87,89800.0,51.8792,51.9117,51.8142,51.8874,89800.0
2013-04-15 09:30:00,63.38,63.4,62.47,63.1,102100.0,51.4893,51.5055,50.75,51.2618,102100.0
2013-04-15 09:35:00,63.28,63.39,63.09,63.23,26400.0,51.408,51.4974,51.2537,51.3674,26400.0
2013-04-15 09:40:00,63.24,63.39,63.15,63.3,29400.0,51.3756,51.4974,51.3024,51.4243,29400.0
2013-04-15 09:45:00,63.3,63.39,63.14,63.19,32800.0,51.4243,51.4974,51.2943,51.3349,32800.0
2013-04-15 09:50:00,63.19,63.36,63.18,63.29,9100.0,51.3349,51.473,51.3268,51.4162,9100.0
2013-04-15 09:55:00,63.32,63.44,63.31,63.42,11700.0,51.4405,51.538,51.4324,51.5218,11700.0
2013-04-15 10:00:00,63.33,63.36,63.13,63.17,17000.0,51.4487,51.473,51.2862,51.3187,17000.0
2013-04-15 10:05:00,63.17,63.2,63.09,63.12,16700.0,51.3187,51.3431,51.2537,51.2781,16700.0
2013-04-15 10:10:00,63.13,63.21,63.02,63.17,11800.0,51.2862,51.3512,51.1968,51.3187,11800.0
2013-04-15 10:15:00,63.18,63.29,63.15,63.27,10000.0,51.3268,51.4162,51.3024,51.3999,10000.0
2013-04-15 10:20:00,63.25,63.26,63.15,63.17,8300.0,51.3837,51.3918,51.3024,51.3187,8300.0
2013-04-15 10:25:00,63.18,63.22,63.13,63.22,9100.0,51.3268,51.3593,51.2862,51.3593,9100.0
2013-04-15 10:30:00,63.22,63.28,63.17,63.21,23200.0,51.3593,51.408,51.3187,51.3512,23200.0
2013-04-15 10:35:00,63.21,63.21,63.06,63.16,17600.0,51.3512,51.3512,51.2293,51.3106,17600.0
2013-04-15 10:40:00,63.15,63.24,63.09,63.24,23000.0,51.3024,51.3756,51.2537,51.3756,23000.0
2013-04-15 10:45:00,63.23,63.31,63.23,63.27,9700.0,51.3674,51.4324,51.3674,51.3999,9700.0
2013-04-15 10:50:00,63.27,63.31,63.21,63.25,9500.0,51.3999,51.4324,51.3512,51.3837,9500.0
2013-04-15 10:55:00,63.25,63.28,63.2,63.27,7800.0,51.3837,51.408,51.3431,51.3999,7800.0
2013-04-15 11:00:00,63.28,63.3,63.24,63.28,12500.0,51.408,51.4243,51.3756,51.408,12500.0
2013-04-15 11:05:00,63.26,63.27,63.22,63.22,10000.0,51.3918,51.3999,51.3593,51.3593,10000.0
2013-04-15 11:10:00,63.2,63.26,63.13,63.14,22200.0,51.3431,51.3918,51.2862,51.2943,22200.0
2013-04-15 11:15:00,63.14,63.14,63.04,63.06,12600.0,51.2943,51.2943,51.2131,51.2293,12600.0
2013-04-15 11:20:00,63.07,63.09,63.01,63.07,9900.0,51.2374,51.2537,51.1887,51.2374,9900.0
2013-04-15 11:25:00,63.06,63.06,63.02,63.03,6400.0,51.2293,51.2293,51.1968,51.205,6400.0
2013-04-15 11:30:00,63.03,63.19,63.03,63.18,12200.0,51.205,51.3349,51.205,51.3268,12200.0
2013-04-15 11:35:00,63.18,63.24,63.16,63.24,8600.0,51.3268,51.3756,51.3106,51.3756,8600.0
2013-04-15 11:40:00,63.24,63.27,63.23,63.27,5900.0,51.3756,51.3999,51.3674,51.3999,5900.0
2013-04-15 11:45:00,63.26,63.26,63.16,63.18,11000.0,51.3918,51.3918,51.3106,51.3268,11000.0
2013-04-15 11:50:00,63.18,63.18,63.03,63.03,6400.0,51.3268,51.3268,51.205,51.205,6400.0
2013-04-15 11:55:00,63.03,63.03,62.96,62.99,15000.0,51.205,51.205,51.1481,51.1725,15000.0
2013-04-15 12:00:00,63.0,63.01,62.87,62.88,16200.0,51.1806,51.1887,51.075,51.0831,16200.0
2013-04-15 12:05:00,62.89,62.96,62.88,62.94,17900.0,51.0912,51.1481,51.0831,51.1318,17900.0
2013-04-15 12:10:00,62.94,62.97,62.93,62.94,10700.0,51.1318,51.1562,51.1237,51.1318,10700.0
2013-04-15 12:15:00,62.95,62.95,62.93,62.94,10400.0,51.14,51.14,51.1237,51.1318,10400.0
2013-04-15 12:20:00,62.94,62.96,62.88,62.88,10600.0,51.1318,51.1481,51.0831,51.0831,10600.0
2013-04-15 12:25:00,62.87,62.87,62.83,62.83,5700.0,51.075,51.075,51.0425,51.0425,5700.0
2013-04-15 12:30:00,62.83,62.83,62.74,62.76,6400.0,51.0425,51.0425,50.9694,50.9856,6400.0
2013-04-15 12:35:00,62.75,62.75,62.67,62.7,6500.0,50.9775,50.9775,50.9125,50.9369,6500.0
2013-04-15 12:40:00,62.69,62.75,62.66,62.73,6400.0,50.9287,50.9775,50.9044,50.9612,6400.0
2013-04-15 12:45:00,62.73,62.73,62.64,62.66,14900.0,50.9612,50.9612,50.8881,50.9044,14900.0
2013-04-15 12:50:00,62.65,62.7,62.61,62.62,13500.0,50.8962,50.9369,50.8637,50.8719,13500.0
2013-04-15 12:55:00,62.63,62.76,62.63,62.76,3500.0,50.88,50.9856,50.88,50.9856,3500.0
2013-04-15 13:00:00,62.77,62.8,62.76,62.8,4500.0,50.9937,51.0181,50.9856,51.0181,4500.0
2013-04-15 13:05:00,62.8,62.81,62.72,62.79,9200.0,51.0181,51.0262,50.9531,51.01,9200.0
2013-04-15 13:10:00,62.8,62.81,62.76,62.79,5400.0,51.0181,51.0262,50.9856,51.01,5400.0
2013-04-15 13:15:00,62.79,62.8,62.68,62.7,9900.0,51.01,51.0181,50.9206,50.9369,9900.0
2013-04-15 13:20:00,62.72,62.72,62.68,62.68,7200.0,50.9531,50.9531,50.9206,50.9206,7200.0
2013-04-15 13:25:00,62.71,62.75,62.67,62.73,7600.0,50.945,50.9775,50.9125,50.9612,7600.0
2013-04-15 13:30:00,62.74,62.75,62.7,62.71,11000.0,50.9694,50.9775,50.9369,50.945,11000.0
2013-04-15 13:35:00,62.73,62.78,62.73,62.76,7700.0,50.9612,51.0019,50.9612,50.9856,7700.0
2013-04-15 13:40:00,62.77,62.77,62.69,62.73,9900.0,50.9937,50.9937,50.9287,50.9612,9900.0
2013-04-15 13:45:00,62.73,62.75,62.71,62.72,6200.0,50.9612,50.9775,50.945,50.9531,6200.0
2013-04-15 13:50:00,62.72,62.73,62.71,62.71,6300.0,50.9531,50.9612,50.945,50.945,6300.0
2013-04-15 13:55:00,62.7,62.7,62.63,62.63,6500.0,50.9369,50.9369,50.88,50.88,6500.0
2013-04-15 14:00:00,62.63,62.64,62.58,62.59,10900.0,50.88,50.8881,50.8394,50.8475,10900.0
2013-04-15 14:05:00,62.57,62.6,62.53,62.6,9700.0,50.8313,50.8556,50.7988,50.8556,9700.0
2013-04-15 14:10:00,62.6,62.62,62.55,62.55,12400.0,50.8556,50.8719,50.815,50.815,12400.0
2013-04-15 14:15:00,62.55,62.61,62.52,62.6,11800.0,50.815,50.8637,50.7906,50.8556,11800.0
2013-04-15 14:20:00,62.6,62.61,62.51,62.51,16300.0,50.8556,50.8637,50.7825,50.7825,16300.0
2013-04-15 14:25:00,62.51,62.51,62.42,62.45,17300.0,50.7825,50.7825,50.7094,50.7338,17300.0
2013-04-15 14:30:00,62.44,62.54,62.44,62.54,9000.0,50.7256,50.8069,50.7256,50.8069,9000.0
2013-04-15 14:35:00,62.53,62.6,62.49,62.5,23000.0,50.7988,50.8556,50.7663,50.7744,23000.0
2013-04-15 14:40:00,62.5,62.57,62.5,62.57,14900.0,50.7744,50.8313,50.7744,50.8313,14900.0
2013-04-15 14:45:00,62.57,62.59,62.49,62.5,57600.0,50.8313,50.8475,50.7663,50.7744,57600.0
2013-04-15 14:50:00,62.49,62.51,62.43,62.43,24000.0,50.7663,50.7825,50.7175,50.7175,24000.0
2013-04-15 14:55:00,62.45,62.47,62.19,62.2,25900.0,50.7338,50.75,50.5225,50.5307,25900.0
2013-04-15 15:00:00,62.19,62.29,62.15,62.23,18900.0,50.5225,50.6038,50.49,50.555,18900.0
2013-04-15 15:05:00,62.23,62.25,62.06,62.12,35000.0,50.555,50.5713,50.4169,50.4657,35000.0
2013-04-15 15:10:00,62.1,62.16,62.04,62.1,33800.0,50.4494,50.4982,50.4007,50.4494,33800.0
2013-04-15 15:15:00,62.11,62.24,62.11,62.17,37000.0,50.4576,50.5632,50.4576,50.5063,37000.0
2013-04-15 15:20:00,62.17,62.28,62.15,62.19,33500.0,50.5063,50.5957,50.49,50.5225,33500.0
2013-04-15 15:25:00,62.19,62.23,62.1,62.12,31300.0,50.5225,50.555,50.4494,50.4657,31300.0
2013-04-15 15:30:00,62.13,62.14,62.0,62.02,42600.0,50.4738,50.4819,50.3682,50.3844,42600.0
2013-04-15 15:35:00,62.03,62.03,61.82,61.88,46700.0,50.3926,50.3926,50.222,50.2707,46700.0
2013-04-15 15:40:00,61.88,62.02,61.88,62.0,37700.0,50.2707,50.3844,50.2707,50.3682,37700.0
2013-04-15 15:45:00,61.99,62.12,61.96,61.99,56700.0,50.3601,50.4657,50.3357,50.3601,56700.0
2013-04-15 15:50:00,61.98,62.15,61.98,62.11,47600.0,50.3519,50.49,50.3519,50.4576,47600.0
2013-04-15 15:55:00,62.11,62.11,61.83,61.84,93000.0,50.4576,50.4576,50.2301,50.2382,93000.0
2013-04-16 09:30:00,62.31,62.31,62.02,62.23,36300.0,50.62,50.62,50.3844,50.555,36300.0
2013-04-16 09:35:00,62.23,62.57,62.2,62.57,23800.0,50.555,50.8313,50.5307,50.8313,23800.0
2013-04-16 09:40:00,62.53,62.57,62.45,62.56,9200.0,50.7988,50.8313,50.7338,50.8231,9200.0
2013-04-16 09:45:00,62.51,62.51,62.32,62.4,17000.0,50.7825,50.7825,50.6282,50.6931,17000.0
2013-04-16 09:50:00,62.42,62.5,62.42,62.45,13700.0,50.7094,50.7744,50.7094,50.7338,13700.0
2013-04-16 09:55:00,62.48,62.51,62.37,62.51,16300.0,50.7581,50.7825,50.6688,50.7825,16300.0
2013-04-16 10:00:00,62.52,62.54,62.38,62.44,26400.0,50.7906,50.8069,50.6769,50.7256,26400.0
2013-04-16 10:05:00,62.44,62.57,62.43,62.54,22300.0,50.7256,50.8313,50.7175,50.8069,22300.0
2013-04-16 10:10:00,62.54,62.6,62.48,62.5,46600.0,50.8069,50.8556,50.7581,50.7744,46600.0
2013-04-16 10:15:00,62.5,62.55,62.47,62.47,45300.0,50.7744,50.815,50.75,50.75,45300.0
2013-04-16 10:20:00,62.47,62.56,62.47,62.52,24600.0,50.75,50.8231,50.75,50.7906,24600.0
2013-04-16 10:25:00,62.53,62.54,62.48,62.5,15200.0,50.7988,50.8069,50.7581,50.7744,15200.0
2013-04-16 10:30:00,62.51,62.59,62.51,62.57,13700.0,50.7825,50.8475,50.7825,50.8313,13700.0
2013-04-16 10:35:00,62.58,62.59,62.55,62.57,10200.0,50.8394,50.8475,50.815,50.8313,10200.0
2013-04-16 10:40:00,62.56,62.6,62.55,62.55,11300.0,50.8231,50.8556,50.815,50.815,11300.0
2013-04-16 10:45:00,62.53,62.64,62.51,62.64,15700.0,50.7988,50.8881,50.7825,50.8881,15700.0
2013-04-16 10:50:00,62.65,62.7,62.62,62.7,13300.0,50.8962,50.9369,50.8719,50.9369,13300.0
2013-04-16 10:55:00,62.71,62.76,62.7,62.75,10700.0,50.945,50.9856,50.9369,50.9775,10700.0
2013-04-16 11:00:00,62.77,62.84,62.77,62.81,11500.0,50.9937,51.0506,50.9937,51.0262,11500.0
2013-04-16 11:05:00,62.81,62.88,62.79,62.86,19500.0,51.0262,51.0831,51.01,51.0668,19500.0
2013-04-16 11:10:00,62.87,62.95,62.87,62.95,11500.0,51.075,51.14,51.075,51.14,11500.0
2013-04-16 11:15:00,62.95,63.07,62.95,63.02,9900.0,51.14,51.2374,51.14,51.1968,9900.0
2013-04-16 11:20:00,63.0,63.03,62.95,63.0,9700.0,51.1806,51.205,51.14,51.1806,9700.0
2013-04-16 11:25:00,63.0,63.02,62.93,62.99,7200.0,51.1806,51.1968,51.1237,51.1725,7200.0
2013-04-16 11:30:00,62.98,63.02,62.97,63.0,6100.0,51.1643,51.1968,51.1562,51.1806,6100.0
2013-04-16 11:35:00,62.99,63.0,62.93,63.0,7100.0,51.1725,51.1806,51.1237,51.1806,7100.0
2013-04-16 11:40:00,63.0,63.06,63.0,63.06,3800.0,51.1806,51.2293,51.1806,51.2293,3800.0
2013-04-16 11:45:00,63.06,63.11,63.06,63.06,7800.0,51.2293,51.2699,51.2293,51.2293,7800.0
2013-04-16 11:50:00,63.06,63.11,63.01,63.11,11000.0,51.2293,51.2699,51.1887,51.2699,11000.0
2013-04-16 11:55:00,63.09,63.09,63.01,63.01,6300.0,51.2537,51.2537,51.1887,51.1887,6300.0
2013-04-16 12:00:00,63.01,63.03,62.98,62.98,8400.0,51.1887,51.205,51.1643,51.1643,8400.0
2013-04-16 12:05:00,62.96,62.96,62.89,62.91,12700.0,51.1481,51.1481,51.0912,51.1075,12700.0
2013-04-16 12:10:00,62.92,62.97,62.92,62.96,8500.0,51.1156,51.1562,51.1156,51.1481,8500.0
2013-04-16 12:15:00,62.96,62.96,62.87,62.87,17600.0,51.1481,51.1481,51.075,51.075,17600.0
2013-04-16 12:20:00,62.88,62.91,62.88,62.89,8700.0,51.0831,51.1075,51.0831,51.0912,8700.0
2013-04-16 12:25:00,62.89,62.91,62.88,62.9,7700.0,51.0912,51.1075,51.0831,51.0993,7700.0
2013-04-16 12:30:00,62.92,63.01,62.92,63.01,13100.0,51.1156,51.1887,51.1156,51.1887,13100.0
2013-04-16 12:35:00,63.02,63.03,62.96,62.96,5500.0,51.1968,51.205,51.1481,51.1481,5500.0
2013-04-16 12:40:00,62.97,63.03,62.96,62.96,12100.0,51.1562,51.205,51.1481,51.1481,12100.0
2013-04-16 12:45:00,62.96,62.96,62.92,62.92,7300.0,51.1481,51.1481,51.1156,51.1156,7300.0
2013-04-16 12:50:00,62.93,63.03,62.93,63.02,8500.0,51.1237,51.205,51.1237,51.1968,8500.0
2013-04-16 12:55:00,63.02,63.04,63.02,63.03,4500.0,51.1968,51.2131,51.1968,51.205,4500.0
2013-04-16 13:00:00,63.04,63.07,63.03,63.07,8800.0,51.2131,51.2374,51.205,51.2374,8800.0
2013-04-16 13:05:00,63.06,63.07,62.97,63.02,29000.0,51.2293,51.2374,51.1562,51.1968,29000.0
2013-04-16 13:10:00,63.01,63.02,63.0,63.0,1900.0,51.1887,51.1968,51.1806,51.1806,1900.0
2013-04-16 13:15:00,63.0,63.06,63.0,63.01,6600.0,51.1806,51.2293,51.1806,51.1887,6600.0
2013-04-16 13:20:00,63.01,63.03,63.01,63.02,5800.0,51.1887,51.205,51.1887,51.1968,5800.0
2013-04-16 13:25:00,63.02,63.02,62.99,63.02,6900.0,51.1968,51.1968,51.1725,51.1968,6900.0
2013-04-16 13:30:00,63.02,63.04,62.99,62.99,14000.0,51.1968,51.2131,51.1725,51.1725,14000.0
2013-04-16 13:35:00,62.99,63.02,62.98,63.0,6600.0,51.1725,51.1968,51.1643,51.1806,6600.0
2013-04-16 13:40:00,63.0,63.0,62.97,62.97,8900.0,51.1806,51.1806,51.1562,51.1562,8900.0
2013-04-16 13:45:00,62.97,62.99,62.96,62.99,10200.0,51.1562,51.1725,51.1481,51.1725,10200.0
2013-04-16 13:50:00,62.99,63.02,62.99,63.0,7300.0,51.1725,51.1968,51.1725,51.1806,7300.0
2013-04-16 13:55:00,62.99,63.0,62.95,62.97,13200.0,51.1725,51.1806,51.14,51.1562,13200.0
2013-04-16 14:00:00,62.95,62.95,62.89,62.89,15700.0,51.14,51.14,51.0912,51.0912,15700.0
2013-04-16 14:05:00,62.9,62.92,62.87,62.89,8400.0,51.0993,51.1156,51.075,51.0912,8400.0
2013-04-16 14:10:00,62.9,62.9,62.81,62.83,7400.0,51.0993,51.0993,51.0262,51.0425,7400.0
2013-04-16 14:15:00,62.83,62.83,62.79,62.79,8300.0,51.0425,51.0425,51.01,51.01,8300.0
2013-04-16 14:20:00,62.79,62.8,62.75,62.79,23300.0,51.01,51.0181,50.9775,51.01,23300.0
2013-04-16 14:25:00,62.78,62.78,62.71,62.78,12000.0,51.0019,51.0019,50.945,51.0019,12000.0
2013-04-16 14:30:00,62.78,62.8,62.72,62.8,11000.0,51.0019,51.0181,50.9531,51.0181,11000.0
2013-04-16 14:35:00,62.78,62.78,62.72,62.74,8300.0,51.0019,51.0019,50.9531,50.9694,8300.0
2013-04-16 14:40:00,62.74,62.74,62.72,62.73,8300.0,50.9694,50.9694,50.9531,50.9612,8300.0
2013-04-16 14:45:00,62.73,62.74,62.7,62.72,16000.0,50.9612,50.9694,50.9369,50.9531,16000.0
2013-04-16 14:50:00,62.72,62.72,62.69,62.72,11600.0,50.9531,50.9531,50.9287,50.9531,11600.0
2013-04-16 14:55:00,62.72,62.73,62.64,62.65,13800.0,50.9531,50.9612,50.8881,50.8962,13800.0
2013-04-16 15:00:00,62.67,62.73,62.67,62.73,12000.0,50.9125,50.9612,50.9125,50.9612,12000.0
2013-04-16 15:05:00,62.73,62.76,62.71,62.72,22100.0,50.9612,50.9856,50.945,50.9531,22100.0
2013-04-16 15:10:00,62.71,62.74,62.71,62.73,14100.0,50.945,50.9694,50.945,50.9612,14100.0
2013-04-16 15:15:00,62.73,62.84,62.73,62.78,17500.0,50.9612,51.0506,50.9612,51.0019,17500.0
2013-04-16 15:20:00,62.79,62.82,62.79,62.81,12700.0,51.01,51.0343,51.01,51.0262,12700.0
2013-04-16 15:25:00,62.82,62.92,62.82,62.89,23800.0,51.0343,51.1156,51.0343,51.0912,23800.0
2013-04-16 15:30:00,62.88,62.92,62.88,62.9,15400.0,51.0831,51.1156,51.0831,51.0993,15400.0
2013-04-16 15:35:00,62.9,62.96,62.89,62.9,20300.0,51.0993,51.1481,51.0912,51.0993,20300.0
2013-04-16 15:40:00,62.9,63.0,62.9,62.99,18800.0,51.0993,51.1806,51.0993,51.1725,18800.0
2013-04-16 15:45:00,62.99,63.0,62.97,62.98,26500.0,51.1725,51.1806,51.1562,51.1643,26500.0
2013-04-16 15:50:00,62.98,63.01,62.94,62.96,24200.0,51.1643,51.1887,51.1318,51.1481,24200.0
2013-04-16 15:55:00,62.97,63.01,62.96,62.98,39500.0,51.1562,51.1887,51.1481,51.1643,39500.0
2013-04-17 09:30:00,62.67,62.73,62.42,62.42,28400.0,50.9125,50.9612,50.7094,50.7094,28400.0
2013-04-17 09:35:00,62.45,62.54,62.42,62.48,8100.0,50.7338,50.8069,50.7094,50.7581,8100.0
2013-04-17 09:40:00,62.48,62.51,62.39,62.5,11400.0,50.7581,50.7825,50.685,50.7744,11400.0
2013-04-17 09:45:00,62.42,62.73,62.39,62.67,6700.0,50.7094,50.9612,50.685,50.9125,6700.0
2013-04-17 09:50:00,62.66,62.73,62.59,62.69,8400.0,50.9044,50.9612,50.8475,50.9287,8400.0
2013-04-17 09:55:00,62.63,62.74,62.58,62.6,6700.0,50.88,50.9694,50.8394,50.8556,6700.0
2013-04-17 10:00:00,62.66,62.76,62.61,62.64,14200.0,50.9044,50.9856,50.8637,50.8881,14200.0
2013-04-17 10:05:00,62.6,62.65,62.53,62.58,9500.0,50.8556,50.8962,50.7988,50.8394,9500.0
2013-04-17 10:10:00,62.61,62.64,62.51,62.52,9200.0,50.8637,50.8881,50.7825,50.7906,9200.0
2013-04-17 10:15:00,62.51,62.53,62.39,62.4,16200.0,50.7825,50.7988,50.685,50.6931,16200.0
2013-04-17 10:20:00,62.4,62.5,62.39,62.48,20400.0,50.6931,50.7744,50.685,50.7581,20400.0
2013-04-17 10:25:00,62.5,62.53,62.48,62.51,11900.0,50.7744,50.7988,50.7581,50.7825,11900.0
2013-04-17 10:30:00,62.5,62.51,62.46,62.5,9200.0,50.7744,50.7825,50.7419,50.7744,9200.0
2013-04-17 10:35:00,62.51,62.51,62.38,62.39,16700.0,50.7825,50.7825,50.6769,50.685,16700.0
2013-04-17 10:40:00,62.4,62.48,62.34,62.34,14600.0,50.6931,50.7581,50.6444,50.6444,14600.0
2013-04-17 10:45:00,62.34,62.4,62.31,62.31,13400.0,50.6444,50.6931,50.62,50.62,13400.0
2013-04-17 10:50:00,62.32,62.33,62.27,62.31,7800.0,50.6282,50.6363,50.5875,50.62,7800.0
2013-04-17 10:55:00,62.33,62.33,62.16,62.17,13300.0,50.6363,50.6363,50.4982,50.5063,13300.0
2013-04-17 11:00:00,62.16,62.29,62.16,62.28,11400.0,50.4982,50.6038,50.4982,50.5957,11400.0
2013-04-17 11:05:00,62.28,62.29,62.15,62.27,16800.0,50.5957,50.6038,50.49,50.5875,16800.0
2013-04-17 11:10:00,62.27,62.36,62.25,62.36,13600.0,50.5875,50.6606,50.5713,50.6606,13600.0
2013-04-17 11:15:00,62.35,62.46,62.33,62.46,29400.0,50.6525,50.7419,50.6363,50.7419,29400.0
2013-04-17 11:20:00,62.47,62.58,62.47,62.57,12300.0,50.75,50.8394,50.75,50.8313,12300.0
2013-04-17 11:25:00,62.56,62.56,62.44,62.48,12400.0,50.8231,50.8231,50.7256,50.7581,12400.0
2013-04-17 11:30:00,62.47,62.5,62.41,62.41,6200.0,50.75,50.7744,50.7013,50.7013,6200.0
2013-04-17 11:35:00,62.41,62.6,62.41,62.59,5300.0,50.7013,50.8556,50.7013,50.8475,5300.0
2013-04-17 11:40:00,62.59,62.65,62.59,62.6,5500.0,50.8475,50.8962,50.8475,50.8556,5500.0
2013-04-17 11:45:00,62.58,62.58,62.5,62.51,6400.0,50.8394,50.8394,50.7744,50.7825,6400.0
2013-04-17 11:50:00,62.51,62.55,62.49,62.52,10100.0,50.7825,50.815,50.7663,50.7906,10100.0
2013-04-17 11:55:00,62.55,62.55,62.44,62.45,7400.0,50.815,50.815,50.7256,50.7338,7400.0
2013-04-17 12:00:00,62.47,62.5,62.42,62.42,4800.0,50.75,50.7744,50.7094,50.7094,4800.0
2013-04-17 12:05:00,62.41,62.47,62.36,62.36,7700.0,50.7013,50.75,50.6606,50.6606,7700.0
2013-04-17 12:10:00,62.35,62.44,62.35,62.41,9100.0,50.6525,50.7256,50.6525,50.7013,9100.0
2013-04-17 12:15:00,62.41,62.41,62.28,62.33,9900.0,50.7013,50.7013,50.5957,50.6363,9900.0
2013-04-17 12:20:00,62.35,62.4,62.26,62.39,10700.0,50.6525,50.6931,50.5794,50.685,10700.0
2013-04-17 12:25:00,62.39,62.41,62.28,62.3,11800.0,50.685,50.7013,50.5957,50.6119,11800.0
2013-04-17 12:30:00,62.31,62.45,62.31,62.43,7100.0,50.62,50.7338,50.62,50.7175,7100.0
2013-04-17 12:35:00,62.43,62.48,62.37,62.46,9000.0,50.7175,50.7581,50.6688,50.7419,9000.0
2013-04-17 12:40:00,62.46,62.48,62.38,62.41,9300.0,50.7419,50.7581,50.6769,50.7013,9300.0
2013-04-17 12:45:00,62.42,62.47,62.36,62.4,10900.0,50.7094,50.75,50.6606,50.6931,10900.0
2013-04-17 12:50:00,62.4,62.5,62.32,62.48,14900.0,50.6931,50.7744,50.6282,50.7581,14900.0
2013-04-17 12:55:00,62.45,62.51,62.42,62.49,16100.0,50.7338,50.7825,50.7094,50.7663,16100.0
2013-04-17 13:00:00,62.48,62.56,62.48,62.55,13700.0,50.7581,50.8231,50.7581,50.815,13700.0
2013-04-17 13:05:00,62.55,62.55,62.46,62.47,8500.0,50.815,50.815,50.7419,50.75,8500.0
2013-04-17 13:10:00,62.48,62.49,62.41,62.41,10100.0,50.7581,50.7663,50.7013,50.7013,10100.0
2013-04-17 13:15:00,62.43,62.45,62.38,62.41,21800.0,50.7175,50.7338,50.6769,50.7013,21800.0
2013-04-17 13:20:00,62.4,62.43,62.39,62.41,18100.0,50.6931,50.7175,50.685,50.7013,18100.0
2013-04-17 13:25:00,62.41,62.44,62.34,62.35,20600.0,50.7013,50.7256,50.6444,50.6525,20600.0
2013-04-17 13:30:00,62.35,62.38,62.34,62.35,17400.0,50.6525,50.6769,50.6444,50.6525,17400.0
2013-04-17 13:35:00,62.35,62.37,62.29,62.37,35100.0,50.6525,50.6688,50.6038,50.6688,35100.0
2013-04-17 13:40:00,62.37,62.41,62.33,62.4,33600.0,50.6688,50.7013,50.6363,50.6931,33600.0
2013-04-17 13:45:00,62.39,62.44,62.35,62.35,26600.0,50.685,50.7256,50.6525,50.6525,26600.0
2013-04-17 13:50:00,62.35,62.36,62.27,62.28,20100.0,50.6525,50.6606,50.5875,50.5957,20100.0
2013-04-17 13:55:00,62.29,62.3,62.23,62.23,16200.0,50.6038,50.6119,50.555,50.555,16200.0
2013-04-17 14:00:00,62.24,62.27,62.17,62.25,19000.0,50.5632,50.5875,50.5063,50.5713,19000.0
2013-04-17 14:05:00,62.24,62.34,62.23,62.27,9400.0,50.5632,50.6444,50.555,50.5875,9400.0
2013-04-17 14:10:00,62.29,62.29,62.24,62.26,12300.0,50.6038,50.6038,50.5632,50.5794,12300.0
2013-04-17 14:15:00,62.27,62.3,62.2,62.2,14100.0,50.5875,50.6119,50.5307,50.5307,14100.0
2013-04-17 14:20:00,62.2,62.27,62.2,62.24,13600.0,50.5307,50.5875,50.5307,50.5632,13600.0
2013-04-17 14:25:00,62.24,62.32,62.2,62.26,13200.0,50.5632,50.6282,50.5307,50.5794,13200.0
2013-04-17 14:30:00,62.26,62.26,62.18,62.2,13000.0,50.5794,50.5794,50.5144,50.5307,13000.0
2013-04-17 14:35:00,62.2,62.2,62.09,62.1,13200.0,50.5307,50.5307,50.4413,50.4494,13200.0
2013-04-17 14:40:00,62.09,62.09,61.99,62.02,16400.0,50.4413,50.4413,50.3601,50.3844,16400.0
2013-04-17 14:45:00,62.03,62.08,62.01,62.01,12600.0,50.3926,50.4332,50.3763,50.3763,12600.0
2013-04-17 14:50:00,62.01,62.05,61.97,62.01,10600.0,50.3763,50.4088,50.3438,50.3763,10600.0
2013-04-17 14:55:00,62.05,62.06,62.0,62.04,19100.0,50.4088,50.4169,50.3682,50.4007,19100.0
2013-04-17 15:00:00,62.04,62.1,62.01,62.1,20600.0,50.4007,50.4494,50.3763,50.4494,20600.0
2013-04-17 15:05:00,62.1,62.16,62.03,62.07,14300.0,50.4494,50.4982,50.3926,50.4251,14300.0
2013-04-17 15:10:00,62.08,62.16,62.01,62.13,49200.0,50.4332,50.4982,50.3763,50.4738,49200.0
2013-04-17 15:15:00,62.12,62.21,62.12,62.16,31100.0,50.4657,50.5388,50.4657,50.4982,31100.0
2013-04-17 15:20:00,62.16,62.22,62.13,62.22,15200.0,50.4982,50.5469,50.4738,50.5469,15200.0
2013-04-17 15:25:00,62.22,62.23,62.14,62.16,15900.0,50.5469,50.555,50.4819,50.4982,15900.0
2013-04-17 15:30:00,62.16,62.16,62.07,62.1,22700.0,50.4982,50.4982,50.4251,50.4494,22700.0
2013-04-17 15:35:00,62.1,62.2,62.09,62.12,41500.0,50.4494,50.5307,50.4413,50.4657,41500.0
2013-04-17 15:40:00,62.12,62.16,62.11,62.15,21000.0,50.4657,50.4982,50.4576,50.49,21000.0
2013-04-17 15:45:00,62.14,62.2,62.1,62.2,34500.0,50.4819,50.5307,50.4494,50.5307,34500.0
2013-04-17 15:50:00,62.2,62.22,62.18,62.19,39300.0,50.5307,50.5469,50.5144,50.5225,39300.0
2013-04-17 15:55:00,62.19,62.24,62.11,62.11,62400.0,50.5225,50.5632,50.4576,50.4576,62400.0
2013-04-18 09:30:00,62.41,62.41,61.99,62.05,39500.0,50.7013,50.7013,50.3601,50.4088,39500.0
2013-04-18 09:35:00,62.07,62.24,61.87,61.89,12000.0,50.4251,50.5632,50.2626,50.2788,12000.0
2013-04-18 09:40:00,61.92,62.08,61.92,62.06,5000.0,50.3032,50.4332,50.3032,50.4169,5000.0
2013-04-18 09:45:00,62.06,62.22,61.99,62.13,30500.0,50.4169,50.5469,50.3601,50.4738,30500.0
2013-04-18 09:50:00,62.11,62.12,62.02,62.04,6300.0,50.4576,50.4657,50.3844,50.4007,6300.0
2013-04-18 09:55:00,62.04,62.15,61.99,62.12,13100.0,50.4007,50.49,50.3601,50.4657,13100.0
2013-04-18 10:00:00,62.11,62.11,61.83,61.85,34500.0,50.4576,50.4576,50.2301,50.2463,34500.0
2013-04-18 10:05:00,61.84,61.89,61.66,61.67,16200.0,50.2382,50.2788,50.092,50.1001,16200.0
2013-04-18 10:10:00,61.67,61.73,61.66,61.7,15600.0,50.1001,50.1488,50.092,50.1245,15600.0
2013-04-18 10:15:00,61.72,61.72,61.55,61.55,26400.0,50.1407,50.1407,50.0026,50.0026,26400.0
2013-04-18 10:20:00,61.55,61.68,61.55,61.65,15600.0,50.0026,50.1082,50.0026,50.0839,15600.0
2013-04-18 10:25:00,61.64,61.67,61.51,61.66,17000.0,50.0757,50.1001,49.9701,50.092,17000.0
2013-04-18 10:30:00,61.67,61.81,61.67,61.72,18700.0,50.1001,50.2138,50.1001,50.1407,18700.0
2013-04-18 10:35:00,61.74,61.74,61.65,61.67,16500.0,50.157,50.157,50.0839,50.1001,16500.0
2013-04-18 10:40:00,61.68,61.73,61.64,61.73,15800.0,50.1082,50.1488,50.0757,50.1488,15800.0
2013-04-18 10:45:00,61.7,61.76,61.63,61.7,15100.0,50.1245,50.1732,50.0676,50.1245,15100.0
2013-04-18 10:50:00,61.72,61.8,61.7,61.8,12600.0,50.1407,50.2057,50.1245,50.2057,12600.0
2013-04-18 10:55:00,61.81,61.83,61.73,61.73,11700.0,50.2138,50.2301,50.1488,50.1488,11700.0
2013-04-18 11:00:00,61.76,61.76,61.66,61.68,12000.0,50.1732,50.1732,50.092,50.1082,12000.0
2013-04-18 11:05:00,61.68,61.73,61.65,61.7,11800.0,50.1082,50.1488,50.0839,50.1245,11800.0
2013-04-18 11:10:00,61.72,61.77,61.68,61.7,8800.0,50.1407,50.1813,50.1082,50.1245,8800.0
2013-04-18 11:15:00,61.68,61.74,61.68,61.7,16900.0,50.1082,50.157,50.1082,50.1245,16900.0
2013-04-18 11:20:00,61.69,61.75,61.66,61.67,14000.0,50.1163,50.1651,50.092,50.1001,14000.0
2013-04-18 11:25:00,61.67,61.74,61.6,61.62,16700.0,50.1001,50.157,50.0432,50.0595,16700.0
2013-04-18 11:30:00,61.61,61.66,61.58,61.59,11300.0,50.0514,50.092,50.027,50.0351,11300.0
2013-04-18 11:35:00,61.59,61.62,61.45,61.45,21300.0,50.0351,50.0595,49.9214,49.9214,21300.0
2013-04-18 11:40:00,61.46,61.47,61.35,61.35,10200.0,49.9295,49.9376,49.8401,49.8401,10200.0
2013-04-18 11:45:00,61.31,61.4,61.22,61.36,15800.0,49.8076,49.8808,49.7345,49.8483,15800.0
2013-04-18 11:50:00,61.37,61.37,61.22,61.28,19800.0,49.8564,49.8564,49.7345,49.7833,19800.0
2013-04-18 11:55:00,61.28,61.29,61.22,61.26,15400.0,49.7833,49.7914,49.7345,49.767,15400.0
2013-04-18 12:00:00,61.26,61.29,61.21,61.24,15500.0,49.767,49.7914,49.7264,49.7508,15500.0
2013-04-18 12:05:00,61.24,61.29,61.19,61.19,19600.0,49.7508,49.7914,49.7102,49.7102,19600.0
2013-04-18 12:10:00,61.2,61.29,61.17,61.25,12800.0,49.7183,49.7914,49.6939,49.7589,12800.0
2013-04-18 12:15:00,61.26,61.26,61.18,61.18,18000.0,49.767,49.767,49.702,49.702,18000.0
2013-04-18 12:20:00,61.17,61.22,61.17,61.21,18800.0,49.6939,49.7345,49.6939,49.7264,18800.0
2013-04-18 12:25:00,61.23,61.34,61.23,61.27,7300.0,49.7426,49.832,49.7426,49.7751,7300.0
2013-04-18 12:30:00,61.26,61.3,61.24,61.28,15600.0,49.767,49.7995,49.7508,49.7833,15600.0
2013-04-18 12:35:00,61.27,61.27,61.21,61.22,12600.0,49.7751,49.7751,49.7264,49.7345,12600.0
2013-04-18 12:40:00,61.23,61.27,61.21,61.21,11500.0,49.7426,49.7751,49.7264,49.7264,11500.0
2013-04-18 12:45:00,61.21,61.31,61.2,61.29,8100.0,49.7264,49.8076,49.7183,49.7914,8100.0
2013-04-18 12:50:00,61.29,61.36,61.29,61.3,10000.0,49.7914,49.8483,49.7914,49.7995,10000.0
2013-04-18 12:55:00,61.3,61.34,61.29,61.33,9900.0,49.7995,49.832,49.7914,49.8239,9900.0
2013-04-18 13:00:00,61.33,61.39,61.32,61.39,6100.0,49.8239,49.8726,49.8158,49.8726,6100.0
2013-04-18 13:05:00,61.42,61.42,61.35,61.41,18400.0,49.897,49.897,49.8401,49.8889,18400.0
2013-04-18 13:10:00,61.4,61.45,61.4,61.43,23300.0,49.8808,49.9214,49.8808,49.9051,23300.0
2013-04-18 13:15:00,61.42,61.46,61.4,61.4,21300.0,49.897,49.9295,49.8808,49.8808,21300.0
2013-04-18 13:20:00,61.4,61.45,61.4,61.41,12900.0,49.8808,49.9214,49.8808,49.8889,12900.0
2013-04-18 13:25:00,61.4,61.48,61.4,61.48,10100.0,49.8808,49.9457,49.8808,49.9457,10100.0
2013-04-18 13:30:00,61.49,61.49,61.48,61.48,5800.0,49.9539,49.9539,49.9457,49.9457,5800.0
2013-04-18 13:35:00,61.47,61.51,61.47,61.49,16900.0,49.9376,49.9701,49.9376,49.9539,16900.0
2013-04-18 13:40:00,61.49,61.55,61.48,61.54,66400.0,49.9539,50.0026,49.9457,49.9945,66400.0
2013-04-18 13:45:00,61.55,61.55,61.48,61.5,9900.0,50.0026,50.0026,49.9457,49.962,9900.0
2013-04-18 13:50:00,61.5,61.5,61.48,61.48,7200.0,49.962,49.962,49.9457,49.9457,7200.0
2013-04-18 13:55:00,61.48,61.52,61.47,61.51,22200.0,49.9457,49.9782,49.9376,49.9701,22200.0
2013-04-18 14:00:00,61.51,61.58,61.51,61.54,16400.0,49.9701,50.027,49.9701,49.9945,16400.0
2013-04-18 14:05:00,61.55,61.6,61.5,61.51,13900.0,50.0026,50.0432,49.962,49.9701,13900.0
2013-04-18 14:10:00,61.5,61.53,61.47,61.52,17900.0,49.962,49.9864,49.9376,49.9782,17900.0
2013-04-18 14:15:00,61.52,61.52,61.42,61.45,12300.0,49.9782,49.9782,49.897,49.9214,12300.0
2013-04-18 14:20:00,61.46,61.46,61.34,61.38,17800.0,49.9295,49.9295,49.832,49.8645,17800.0
2013-04-18 14:25:00,61.38,61.45,61.38,61.42,11700.0,49.8645,49.9214,49.8645,49.897,11700.0
2013-04-18 14:30:00,61.42,61.47,61.39,61.39,8800.0,49.897,49.9376,49.8726,49.8726,8800.0
2013-04-18 14:35:00,61.4,61.45,61.4,61.4,9100.0,49.8808,49.9214,49.8808,49.8808,9100.0
2013-04-18 14:40:00,61.39,61.41,61.34,61.38,10100.0,49.8726,49.8889,49.832,49.8645,10100.0
2013-04-18 14:45:00,61.35,61.35,61.27,61.31,11000.0,49.8401,49.8401,49.7751,49.8076,11000.0
2013-04-18 14:50:00,61.31,61.31,61.22,61.22,10000.0,49.8076,49.8076,49.7345,49.7345,10000.0
2013-04-18 14:55:00,61.25,61.25,61.13,61.18,13400.0,49.7589,49.7589,49.6614,49.702,13400.0
2013-04-18 15:00:00,61.18,61.18,61.06,61.08,25000.0,49.702,49.702,49.6045,49.6208,25000.0
2013-04-18 15:05:00,61.08,61.13,61.08,61.08,22300.0,49.6208,49.6614,49.6208,49.6208,22300.0
2013-04-18 15:10:00,61.09,61.2,61.07,61.19,19400.0,49.6289,49.7183,49.6127,49.7102,19400.0
2013-04-18 15:15:00,61.19,61.25,61.19,61.21,16300.0,49.7102,49.7589,49.7102,49.7264,16300.0
2013-04-18 15:20:00,61.2,61.23,61.16,61.17,18200.0,49.7183,49.7426,49.6858,49.6939,18200.0
2013-04-18 15:25:00,61.17,61.22,61.15,61.17,27300.0,49.6939,49.7345,49.6777,49.6939,27300.0
2013-04-18 15:30:00,61.2,61.33,61.2,61.31,44200.0,49.7183,49.8239,49.7183,49.8076,44200.0
2013-04-18 15:35:00,61.31,61.31,61.26,61.28,29500.0,49.8076,49.8076,49.767,49.7833,29500.0
2013-04-18 15:40:00,61.28,61.31,61.25,61.28,39900.0,49.7833,49.8076,49.7589,49.7833,39900.0
2013-04-18 15:45:00,61.28,61.28,61.11,61.2,74800.0,49.7833,49.7833,49.6452,49.7183,74800.0
2013-04-18 15:50:00,61.2,61.24,61.19,61.19,50200.0,49.7183,49.7508,49.7102,49.7102,50200.0
2013-04-18 15:55:00,61.18,61.21,61.11,61.16,118600.0,49.702,49.7264,49.6452,49.6858,118600.0
2013-04-19 09:30:00,61.55,61.55,61.08,61.23,171300.0,50.0026,50.0026,49.6208,49.7426,171300.0
2013-04-19 09:35:00,61.24,61.28,61.14,61.26,9800.0,49.7508,49.7833,49.6695,49.767,9800.0
2013-04-19 09:40:00,61.24,61.25,61.06,61.14,15600.0,49.7508,49.7589,49.6045,49.6695,15600.0
2013-04-19 09:45:00,61.12,61.17,61.02,61.04,14600.0,49.6533,49.6939,49.572,49.5883,14600.0
2013-04-19 09:50:00,61.04,61.35,61.04,61.28,11200.0,49.5883,49.8401,49.5883,49.7833,11200.0
2013-04-19 09:55:00,61.28,61.44,61.21,61.44,15400.0,49.7833,49.9132,49.7264,49.9132,15400.0
2013-04-19 10:00:00,61.48,61.72,61.46,61.69,17900.0,49.9457,50.1407,49.9295,50.1163,17900.0
2013-04-19 10:05:00,61.69,61.74,61.62,61.72,16400.0,50.1163,50.157,50.0595,50.1407,16400.0
2013-04-19 10:10:00,61.73,61.76,61.66,61.72,18200.0,50.1488,50.1732,50.092,50.1407,18200.0
2013-04-19 10:15:00,61.73,61.85,61.68,61.84,17500.0,50.1488,50.2463,50.1082,50.2382,17500.0
2013-04-19 10:20:00,61.86,61.89,61.86,61.88,17300.0,50.2545,50.2788,50.2545,50.2707,17300.0
2013-04-19 10:25:00,61.88,61.97,61.87,61.97,35400.0,50.2707,50.3438,50.2626,50.3438,35400.0
2013-04-19 10:30:00,61.97,62.04,61.95,62.04,23600.0,50.3438,50.4007,50.3276,50.4007,23600.0
2013-04-19 10:35:00,62.06,62.17,62.06,62.13,15000.0,50.4169,50.5063,50.4169,50.4738,15000.0
2013-04-19 10:40:00,62.12,62.25,62.1,62.23,17600.0,50.4657,50.5713,50.4494,50.555,17600.0
2013-04-19 10:45:00,62.23,62.25,62.11,62.12,12300.0,50.555,50.5713,50.4576,50.4657,12300.0
2013-04-19 10:50:00,62.13,62.13,61.95,61.98,15200.0,50.4738,50.4738,50.3276,50.3519,15200.0
2013-04-19 10:55:00,61.99,62.0,61.95,61.98,13600.0,50.3601,50.3682,50.3276,50.3519,13600.0
2013-04-19 11:00:00,61.99,62.01,61.93,61.96,18000.0,50.3601,50.3763,50.3113,50.3357,18000.0
2013-04-19 11:05:00,61.95,62.02,61.94,61.97,26200.0,50.3276,50.3844,50.3194,50.3438,26200.0
2013-04-19 11:10:00,61.99,62.02,61.97,62.02,23300.0,50.3601,50.3844,50.3438,50.3844,23300.0
2013-04-19 11:15:00,62.02,62.07,62.02,62.04,20600.0,50.3844,50.4251,50.3844,50.4007,20600.0
2013-04-19 11:20:00,62.04,62.05,61.98,62.02,13900.0,50.4007,50.4088,50.3519,50.3844,13900.0
2013-04-19 11:25:00,62.03,62.03,61.97,61.97,9200.0,50.3926,50.3926,50.3438,50.3438,9200.0
2013-04-19 11:30:00,61.98,62.0,61.97,61.97,24500.0,50.3519,50.3682,50.3438,50.3438,24500.0
2013-04-19 11:35:00,61.97,61.99,61.97,61.98,4500.0,50.3438,50.3601,50.3438,50.3519,4500.0
2013-04-19 11:40:00,61.98,61.99,61.96,61.99,13700.0,50.3519,50.3601,50.3357,50.3601,13700.0
2013-04-19 11:45:00,61.98,62.0,61.98,62.0,13500.0,50.3519,50.3682,50.3519,50.3682,13500.0
2013-04-19 11:50:00,62.0,62.0,61.98,61.99,18600.0,50.3682,50.3682,50.3519,50.3601,18600.0
2013-04-19 11:55:00,61.99,62.0,61.98,62.0,11600.0,50.3601,50.3682,50.3519,50.3682,11600.0
2013-04-19 12:00:00,62.0,62.0,61.93,61.95,21500.0,50.3682,50.3682,50.3113,50.3276,21500.0
2013-04-19 12:05:00,61.95,61.97,61.93,61.94,11400.0,50.3276,50.3438,50.3113,50.3194,11400.0
2013-04-19 12:10:00,61.95,61.99,61.93,61.96,11900.0,50.3276,50.3601,50.3113,50.3357,11900.0
2013-04-19 12:15:00,61.96,61.99,61.93,61.99,9200.0,50.3357,50.3601,50.3113,50.3601,9200.0
2013-04-19 12:20:00,61.98,61.98,61.95,61.98,9900.0,50.3519,50.3519,50.3276,50.3519,9900.0
2013-04-19 12:25:00,61.96,61.99,61.96,61.98,4300.0,50.3357,50.3601,50.3357,50.3519,4300.0
2013-04-19 12:30:00,61.99,62.0,61.96,61.99,9600.0,50.3601,50.3682,50.3357,50.3601,9600.0
2013-04-19 12:35:00,62.0,62.0,61.96,61.97,10000.0,50.3682,50.3682,50.3357,50.3438,10000.0
2013-04-19 12:40:00,61.98,61.99,61.96,61.96,7900.0,50.3519,50.3601,50.3357,50.3357,7900.0
2013-04-19 12:45:00,61.97,61.98,61.92,61.95,13900.0,50.3438,50.3519,50.3032,50.3276,13900.0
2013-04-19 12:50:00,61.95,61.99,61.93,61.98,6400.0,50.3276,50.3601,50.3113,50.3519,6400.0
2013-04-19 12:55:00,61.98,61.99,61.95,61.99,10400.0,50.3519,50.3601,50.3276,50.3601,10400.0
2013-04-19 13:00:00,61.98,62.0,61.96,61.98,7200.0,50.3519,50.3682,50.3357,50.3519,7200.0
2013-04-19 13:05:00,61.98,61.98,61.91,61.93,13600.0,50.3519,50.3519,50.2951,50.3113,13600.0
2013-04-19 13:10:00,61.92,61.94,61.89,61.91,19900.0,50.3032,50.3194,50.2788,50.2951,19900.0
2013-04-19 13:15:00,61.92,61.96,61.91,61.95,5900.0,50.3032,50.3357,50.2951,50.3276,5900.0
2013-04-19 13:20:00,61.95,62.05,61.94,62.04,11900.0,50.3276,50.4088,50.3194,50.4007,11900.0
2013-04-19 13:25:00,62.04,62.05,62.02,62.05,8300.0,50.4007,50.4088,50.3844,50.4088,8300.0
2013-04-19 13:30:00,62.05,62.09,61.92,61.94,31300.0,50.4088,50.4413,50.3032,50.3194,31300.0
2013-04-19 13:35:00,61.95,62.01,61.94,61.98,6600.0,50.3276,50.3763,50.3194,50.3519,6600.0
2013-04-19 13:40:00,61.98,61.99,61.95,61.98,8200.0,50.3519,50.3601,50.3276,50.3519,8200.0
2013-04-19 13:45:00,61.99,62.01,61.95,61.95,9400.0,50.3601,50.3763,50.3276,50.3276,9400.0
2013-04-19 13:50:00,61.94,62.04,61.91,61.96,18100.0,50.3194,50.4007,50.2951,50.3357,18100.0
2013-04-19 13:55:00,61.97,61.99,61.94,61.94,5100.0,50.3438,50.3601,50.3194,50.3194,5100.0
2013-04-19 14:00:00,61.94,61.96,61.93,61.94,20700.0,50.3194,50.3357,50.3113,50.3194,20700.0
2013-04-19 14:05:00,61.92,62.0,61.92,61.96,16800.0,50.3032,50.3682,50.3032,50.3357,16800.0
2013-04-19 14:10:00,61.95,61.96,61.93,61.95,22300.0,50.3276,50.3357,50.3113,50.3276,22300.0
2013-04-19 14:15:00,61.95,61.96,61.89,61.89,10300.0,50.3276,50.3357,50.2788,50.2788,10300.0
2013-04-19 14:20:00,61.89,61.89,61.85,61.85,10800.0,50.2788,50.2788,50.2463,50.2463,10800.0
2013-04-19 14:25:00,61.84,61.86,61.83,61.84,13900.0,50.2382,50.2545,50.2301,50.2382,13900.0
2013-04-19 14:30:00,61.83,61.87,61.83,61.85,9300.0,50.2301,50.2626,50.2301,50.2463,9300.0
2013-04-19 14:35:00,61.85,61.86,61.79,61.79,14800.0,50.2463,50.2545,50.1976,50.1976,14800.0
2013-04-19 14:40:00,61.79,61.82,61.76,61.78,9400.0,50.1976,50.222,50.1732,50.1895,9400.0
2013-04-19 14:45:00,61.77,61.78,61.72,61.73,9100.0,50.1813,50.1895,50.1407,50.1488,9100.0
2013-04-19 14:50:00,61.73,61.74,61.7,61.71,9600.0,50.1488,50.157,50.1245,50.1326,9600.0
2013-04-19 14:55:00,61.71,61.75,61.71,61.73,14400.0,50.1326,50.1651,50.1326,50.1488,14400.0
2013-04-19 15:00:00,61.73,61.73,61.64,61.67,12600.0,50.1488,50.1488,50.0757,50.1001,12600.0
2013-04-19 15:05:00,61.66,61.77,61.66,61.74,13700.0,50.092,50.1813,50.092,50.157,13700.0
2013-04-19 15:10:00,61.74,61.78,61.73,61.77,10300.0,50.157,50.1895,50.1488,50.1813,10300.0
2013-04-19 15:15:00,61.77,61.77,61.71,61.72,18700.0,50.1813,50.1813,50.1326,50.1407,18700.0
2013-04-19 15:20:00,61.72,61.77,61.72,61.74,17300.0,50.1407,50.1813,50.1407,50.157,17300.0
2013-04-19 15:25:00,61.74,61.8,61.74,61.78,14600.0,50.157,50.2057,50.157,50.1895,14600.0
2013-04-19 15:30:00,61.78,61.84,61.78,61.82,20000.0,50.1895,50.2382,50.1895,50.222,20000.0
2013-04-19 15:35:00,61.83,61.88,61.82,61.85,20900.0,50.2301,50.2707,50.222,50.2463,20900.0
2013-04-19 15:40:00,61.85,61.86,61.83,61.83,15900.0,50.2463,50.2545,50.2301,50.2301,15900.0
2013-04-19 15:45:00,61.82,61.82,61.77,61.8,32400.0,50.222,50.222,50.1813,50.2057,32400.0
2013-04-19 15:50:00,61.79,61.82,61.74,61.75,33800.0,50.1976,50.222,50.157,50.1651,33800.0
2013-04-19 15:55:00,61.74,61.76,61.72,61.73,72100.0,50.157,50.1732,50.1407,50.1488,72100.0
2013-04-22 09:30:00,61.84,61.97,61.73,61.88,19300.0,50.2382,50.3438,50.1488,50.2707,19300.0
2013-04-22 09:35:00,61.9,61.92,61.64,61.69,2900.0,50.2869,50.3032,50.0757,50.1163,2900.0
2013-04-22 09:40:00,61.67,61.67,61.54,61.63,6100.0,50.1001,50.1001,49.9945,50.0676,6100.0
2013-04-22 09:45:00,61.58,61.63,61.5,61.57,7200.0,50.027,50.0676,49.962,50.0189,7200.0
2013-04-22 09:50:00,61.5,61.65,61.44,61.65,6200.0,49.962,50.0839,49.9132,50.0839,6200.0
2013-04-22 09:55:00,61.65,61.7,61.62,61.67,8300.0,50.0839,50.1245,50.0595,50.1001,8300.0
2013-04-22 10:00:00,61.66,61.66,61.5,61.61,7700.0,50.092,50.092,49.962,50.0514,7700.0
2013-04-22 10:05:00,61.61,61.63,61.44,61.45,9100.0,50.0514,50.0676,49.9132,49.9214,9100.0
2013-04-22 10:10:00,61.42,61.43,61.31,61.39,9700.0,49.897,49.9051,49.8076,49.8726,9700.0
2013-04-22 10:15:00,61.39,61.53,61.39,61.51,11500.0,49.8726,49.9864,49.8726,49.9701,11500.0
2013-04-22 10:20:00,61.52,61.54,61.48,61.48,8000.0,49.9782,49.9945,49.9457,49.9457,8000.0
2013-04-22 10:25:00,61.48,61.57,61.45,61.57,7500.0,49.9457,50.0189,49.9214,50.0189,7500.0
2013-04-22 10:30:00,61.57,61.59,61.47,61.53,9900.0,50.0189,50.0351,49.9376,49.9864,9900.0
2013-04-22 10:35:00,61.53,61.56,61.49,61.56,6600.0,49.9864,50.0107,49.9539,50.0107,6600.0
2013-04-22 10:40:00,61.57,61.68,61.56,61.62,13700.0,50.0189,50.1082,50.0107,50.0595,13700.0
2013-04-22 10:45:00,61.63,61.8,61.62,61.78,10700.0,50.0676,50.2057,50.0595,50.1895,10700.0
2013-04-22 10:50:00,61.81,61.84,61.79,61.8,6300.0,50.2138,50.2382,50.1976,50.2057,6300.0
2013-04-22 10:55:00,61.81,61.81,61.69,61.73,7900.0,50.2138,50.2138,50.1163,50.1488,7900.0
2013-04-22 11:00:00,61.75,61.77,61.72,61.74,5600.0,50.1651,50.1813,50.1407,50.157,5600.0
2013-04-22 11:05:00,61.73,61.84,61.73,61.82,5800.0,50.1488,50.2382,50.1488,50.222,5800.0
2013-04-22 11:10:00,61.8,61.8,61.71,61.74,6800.0,50.2057,50.2057,50.1326,50.157,6800.0
2013-04-22 11:15:00,61.75,61.75,61.66,61.71,5800.0,50.1651,50.1651,50.092,50.1326,5800.0
2013-04-22 11:20:00,61.72,61.75,61.7,61.72,5000.0,50.1407,50.1651,50.1245,50.1407,5000.0
2013-04-22 11:25:00,61.72,61.78,61.72,61.76,5400.0,50.1407,50.1895,50.1407,50.1732,5400.0
2013-04-22 11:30:00,61.77,61.82,61.77,61.82,6600.0,50.1813,50.222,50.1813,50.222,6600.0
2013-04-22 11:35:00,61.82,61.95,61.82,61.94,3300.0,50.222,50.3276,50.222,50.3194,3300.0
2013-04-22 11:40:00,61.96,61.99,61.95,61.97,6500.0,50.3357,50.3601,50.3276,50.3438,6500.0
2013-04-22 11:45:00,61.95,61.95,61.88,61.9,3900.0,50.3276,50.3276,50.2707,50.2869,3900.0
2013-04-22 11:50:00,61.9,61.91,61.87,61.91,6200.0,50.2869,50.2951,50.2626,50.2951,6200.0
2013-04-22 11:55:00,61.91,61.96,61.9,61.96,5800.0,50.2951,50.3357,50.2869,50.3357,5800.0
2013-04-22 12:00:00,61.97,61.99,61.94,61.94,5000.0,50.3438,50.3601,50.3194,50.3194,5000.0
2013-04-22 12:05:00,61.96,62.02,61.95,62.01,10100.0,50.3357,50.3844,50.3276,50.3763,10100.0
2013-04-22 12:10:00,62.02,62.07,62.02,62.02,6000.0,50.3844,50.4251,50.3844,50.3844,6000.0
2013-04-22 12:15:00,62.02,62.02,61.98,62.0,5200.0,50.3844,50.3844,50.3519,50.3682,5200.0
2013-04-22 12:20:00,62.0,62.04,62.0,62.0,6300.0,50.3682,50.4007,50.3682,50.3682,6300.0
2013-04-22 12:25:00,62.0,62.0,61.96,61.98,5300.0,50.3682,50.3682,50.3357,50.3519,5300.0
2013-04-22 12:30:00,61.99,62.0,61.92,61.92,5400.0,50.3601,50.3682,50.3032,50.3032,5400.0
2013-04-22 12:35:00,61.93,61.98,61.91,61.97,5000.0,50.3113,50.3519,50.2951,50.3438,5000.0
2013-04-22 12:40:00,61.98,62.0,61.96,61.96,4200.0,50.3519,50.3682,50.3357,50.3357,4200.0
2013-04-22 12:45:00,61.97,62.0,61.97,62.0,1000.0,50.3438,50.3682,50.3438,50.3682,1000.0
2013-04-22 12:50:00,62.0,62.0,61.95,61.99,4700.0,50.3682,50.3682,50.3276,50.3601,4700.0
2013-04-22 12:55:00,62.0,62.01,61.98,62.0,4100.0,50.3682,50.3763,50.3519,50.3682,4100.0
2013-04-22 13:00:00,62.02,62.02,61.89,61.9,32300.0,50.3844,50.3844,50.2788,50.2869,32300.0
2013-04-22 13:05:00,61.9,62.0,61.9,61.91,20900.0,50.2869,50.3682,50.2869,50.2951,20900.0
2013-04-22 13:10:00,61.92,61.94,61.86,61.89,7000.0,50.3032,50.3194,50.2545,50.2788,7000.0
2013-04-22 13:15:00,61.89,61.9,61.85,61.85,4500.0,50.2788,50.2869,50.2463,50.2463,4500.0
2013-04-22 13:20:00,61.86,61.89,61.86,61.87,2200.0,50.2545,50.2788,50.2545,50.2626,2200.0
2013-04-22 13:25:00,61.87,61.9,61.85,61.9,5000.0,50.2626,50.2869,50.2463,50.2869,5000.0
2013-04-22 13:30:00,61.91,61.93,61.88,61.9,7600.0,50.2951,50.3113,50.2707,50.2869,7600.0
2013-04-22 13:35:00,61.9,61.94,61.9,61.9,4200.0,50.2869,50.3194,50.2869,50.2869,4200.0
2013-04-22 13:40:00,61.92,61.97,61.89,61.97,8600.0,50.3032,50.3438,50.2788,50.3438,8600.0
2013-04-22 13:45:00,61.97,61.98,61.9,61.9,8600.0,50.3438,50.3519,50.2869,50.2869,8600.0
2013-04-22 13:50:00,61.9,61.91,61.89,61.9,7400.0,50.2869,50.2951,50.2788,50.2869,7400.0
2013-04-22 13:55:00,61.91,61.91,61.87,61.87,3400.0,50.2951,50.2951,50.2626,50.2626,3400.0
2013-04-22 14:00:00,61.87,61.92,61.87,61.9,9300.0,50.2626,50.3032,50.2626,50.2869,9300.0
2013-04-22 14:05:00,61.9,61.94,61.88,61.89,17000.0,50.2869,50.3194,50.2707,50.2788,17000.0
2013-04-22 14:10:00,61.87,61.88,61.85,61.87,4600.0,50.2626,50.2707,50.2463,50.2626,4600.0
2013-04-22 14:15:00,61.89,62.0,61.89,62.0,5600.0,50.2788,50.3682,50.2788,50.3682,5600.0
2013-04-22 14:20:00,61.99,62.03,61.98,62.02,11300.0,50.3601,50.3926,50.3519,50.3844,11300.0
2013-04-22 14:25:00,62.02,62.06,62.02,62.05,11000.0,50.3844,50.4169,50.3844,50.4088,11000.0
2013-04-22 14:30:00,62.04,62.05,62.01,62.02,6300.0,50.4007,50.4088,50.3763,50.3844,6300.0
2013-04-22 14:35:00,62.02,62.06,62.0,62.04,18700.0,50.3844,50.4169,50.3682,50.4007,18700.0
2013-04-22 14:40:00,62.04,62.06,62.0,62.0,14100.0,50.4007,50.4169,50.3682,50.3682,14100.0
2013-04-22 14:45:00,62.01,62.05,62.0,62.0,11600.0,50.3763,50.4088,50.3682,50.3682,11600.0
2013-04-22 14:50:00,62.0,62.03,61.99,61.99,8000.0,50.3682,50.3926,50.3601,50.3601,8000.0
2013-04-22 14:55:00,61.99,62.02,61.98,61.99,5900.0,50.3601,50.3844,50.3519,50.3601,5900.0
2013-04-22 15:00:00,61.99,61.99,61.97,61.97,7200.0,50.3601,50.3601,50.3438,50.3438,7200.0
2013-04-22 15:05:00,61.97,61.99,61.93,61.93,9100.0,50.3438,50.3601,50.3113,50.3113,9100.0
2013-04-22 15:10:00,61.94,61.98,61.94,61.95,11700.0,50.3194,50.3519,50.3194,50.3276,11700.0
2013-04-22 15:15:00,61.95,61.96,61.88,61.88,11300.0,50.3276,50.3357,50.2707,50.2707,11300.0
2013-04-22 15:20:00,61.88,61.9,61.86,61.86,23500.0,50.2707,50.2869,50.2545,50.2545,23500.0
2013-04-22 15:25:00,61.87,61.9,61.86,61.87,12500.0,50.2626,50.2869,50.2545,50.2626,12500.0
2013-04-22 15:30:00,61.88,61.91,61.84,61.85,40600.0,50.2707,50.2951,50.2382,50.2463,40600.0
2013-04-22 15:35:00,61.85,61.88,61.83,61.86,28000.0,50.2463,50.2707,50.2301,50.2545,28000.0
2013-04-22 15:40:00,61.86,61.89,61.84,61.85,11400.0,50.2545,50.2788,50.2382,50.2463,11400.0
2013-04-22 15:45:00,61.85,61.86,61.8,61.86,27400.0,50.2463,50.2545,50.2057,50.2545,27400.0
2013-04-22 15:50:00,61.87,61.87,61.78,61.79,25600.0,50.2626,50.2626,50.1895,50.1976,25600.0
2013-04-22 15:55:00,61.8,61.8,61.77,61.79,36400.0,50.2057,50.2057,50.1813,50.1976,36400.0
2013-04-23 09:30:00,61.88,61.88,61.42,61.42,47000.0,50.2707,50.2707,49.897,49.897,47000.0
2013-04-23 09:35:00,61.42,61.54,61.37,61.51,34400.0,49.897,49.9945,49.8564,49.9701,34400.0
2013-04-23 09:40:00,61.51,61.54,61.35,61.37,29400.0,49.9701,49.9945,49.8401,49.8564,29400.0
2013-04-23 09:45:00,61.4,61.45,61.34,61.45,15000.0,49.8808,49.9214,49.832,49.9214,15000.0
2013-04-23 09:50:00,61.44,61.53,61.41,61.48,13200.0,49.9132,49.9864,49.8889,49.9457,13200.0
2013-04-23 09:55:00,61.49,61.55,61.45,61.46,19600.0,49.9539,50.0026,49.9214,49.9295,19600.0
2013-04-23 10:00:00,61.48,61.64,61.46,61.51,32700.0,49.9457,50.0757,49.9295,49.9701,32700.0
2013-04-23 10:05:00,61.52,61.55,61.34,61.44,27600.0,49.9782,50.0026,49.832,49.9132,27600.0
2013-04-23 10:10:00,61.44,61.55,61.44,61.53,22400.0,49.9132,50.0026,49.9132,49.9864,22400.0
2013-04-23 10:15:00,61.53,61.66,61.53,61.62,25900.0,49.9864,50.092,49.9864,50.0595,25900.0
2013-04-23 10:20:00,61.62,61.72,61.58,61.6,24200.0,50.0595,50.1407,50.027,50.0432,24200.0
2013-04-23 10:25:00,61.61,61.72,61.61,61.69,19200.0,50.0514,50.1407,50.0514,50.1163,19200.0
2013-04-23 10:30:00,61.69,61.9,61.69,61.85,30600.0,50.1163,50.2869,50.1163,50.2463,30600.0
2013-04-23 10:35:00,61.84,61.86,61.78,61.86,22800.0,50.2382,50.2545,50.1895,50.2545,22800.0
2013-04-23 10:40:00,61.86,62.0,61.79,61.79,22000.0,50.2545,50.3682,50.1976,50.1976,22000.0
2013-04-23 10:45:00,61.79,61.82,61.74,61.74,20700.0,50.1976,50.222,50.157,50.157,20700.0
2013-04-23 10:50:00,61.75,61.75,61.71,61.72,8100.0,50.1651,50.1651,50.1326,50.1407,8100.0
2013-04-23 10:55:00,61.73,61.76,61.68,61.7,19500.0,50.1488,50.1732,50.1082,50.1245,19500.0
2013-04-23 11:00:00,61.7,61.74,61.7,61.71,10800.0,50.1245,50.157,50.1245,50.1326,10800.0
2013-04-23 11:05:00,61.7,61.85,61.7,61.83,5900.0,50.1245,50.2463,50.1245,50.2301,5900.0
2013-04-23 11:10:00,61.83,61.88,61.8,61.83,17600.0,50.2301,50.2707,50.2057,50.2301,17600.0
2013-04-23 11:15:00,61.84,61.98,61.84,61.92,24000.0,50.2382,50.3519,50.2382,50.3032,24000.0
2013-04-23 11:20:00,61.93,61.97,61.86,61.93,24800.0,50.3113,50.3438,50.2545,50.3113,24800.0
2013-04-23 11:25:00,61.93,62.0,61.91,61.96,15000.0,50.3113,50.3682,50.2951,50.3357,15000.0
2013-04-23 11:30:00,61.96,61.98,61.8,61.81,46300.0,50.3357,50.3519,50.2057,50.2138,46300.0
2013-04-23 11:35:00,61.81,61.83,61.8,61.82,11900.0,50.2138,50.2301,50.2057,50.222,11900.0
2013-04-23 11:40:00,61.82,61.82,61.74,61.81,13500.0,50.222,50.222,50.157,50.2138,13500.0
2013-04-23 11:45:00,61.82,61.86,61.79,61.85,13000.0,50.222,50.2545,50.1976,50.2463,13000.0
2013-04-23 11:50:00,61.85,61.93,61.84,61.92,11800.0,50.2463,50.3113,50.2382,50.3032,11800.0
2013-04-23 11:55:00,61.92,61.94,61.87,61.89,14800.0,50.3032,50.3194,50.2626,50.2788,14800.0
2013-04-23 12:00:00,61.88,61.92,61.8,61.88,51500.0,50.2707,50.3032,50.2057,50.2707,51500.0
2013-04-23 12:05:00,61.87,61.89,61.81,61.86,23600.0,50.2626,50.2788,50.2138,50.2545,23600.0
2013-04-23 12:10:00,61.85,61.85,61.79,61.83,40600.0,50.2463,50.2463,50.1976,50.2301,40600.0
2013-04-23 12:15:00,61.83,61.86,61.81,61.84,17600.0,50.2301,50.2545,50.2138,50.2382,17600.0
2013-04-23 12:20:00,61.83,61.86,61.82,61.86,15100.0,50.2301,50.2545,50.222,50.2545,15100.0
2013-04-23 12:25:00,61.86,61.87,61.84,61.85,13500.0,50.2545,50.2626,50.2382,50.2463,13500.0
2013-04-23 12:30:00,61.84,61.86,61.83,61.83,12600.0,50.2382,50.2545,50.2301,50.2301,12600.0
2013-04-23 12:35:00,61.84,61.85,61.82,61.84,12700.0,50.2382,50.2463,50.222,50.2382,12700.0
2013-04-23 12:40:00,61.84,61.86,61.81,61.81,6500.0,50.2382,50.2545,50.2138,50.2138,6500.0
2013-04-23 12:45:00,61.81,61.82,61.69,61.74,24900.0,50.2138,50.222,50.1163,50.157,24900.0
2013-04-23 12:50:00,61.74,61.77,61.67,61.67,9600.0,50.157,50.1813,50.1001,50.1001,9600.0
2013-04-23 12:55:00,61.68,61.69,61.52,61.56,27400.0,50.1082,50.1163,49.9782,50.0107,27400.0
2013-04-23 13:00:00,61.56,61.58,61.51,61.51,17600.0,50.0107,50.027,49.9701,49.9701,17600.0
2013-04-23 13:05:00,61.52,61.58,60.81,60.82,49400.0,49.9782,50.027,49.4014,49.4096,49400.0
2013-04-23 13:10:00,60.8,61.58,60.74,61.51,31800.0,49.3933,50.027,49.3446,49.9701,31800.0
2013-04-23 13:15:00,61.56,61.66,61.49,61.66,10200.0,50.0107,50.092,49.9539,50.092,10200.0
2013-04-23 13:20:00,61.66,61.67,61.57,61.64,12100.0,50.092,50.1001,50.0189,50.0757,12100.0
2013-04-23 13:25:00,61.63,61.71,61.59,61.7,16000.0,50.0676,50.1326,50.0351,50.1245,16000.0
2013-04-23 13:30:00,61.7,61.72,61.64,61.69,21400.0,50.1245,50.1407,50.0757,50.1163,21400.0
2013-04-23 13:35:00,61.7,61.71,61.63,61.66,14700.0,50.1245,50.1326,50.0676,50.092,14700.0
2013-04-23 13:40:00,61.66,61.71,61.64,61.64,18000.0,50.092,50.1326,50.0757,50.0757,18000.0
2013-04-23 13:45:00,61.66,61.71,61.66,61.68,16200.0,50.092,50.1326,50.092,50.1082,16200.0
2013-04-23 13:50:00,61.69,61.72,61.66,61.67,16100.0,50.1163,50.1407,50.092,50.1001,16100.0
2013-04-23 13:55:00,61.66,61.72,61.64,61.69,14000.0,50.092,50.1407,50.0757,50.1163,14000.0
2013-04-23 14:00:00,61.69,61.72,61.63,61.69,44500.0,50.1163,50.1407,50.0676,50.1163,44500.0
2013-04-23 14:05:00,61.71,61.75,61.64,61.7,48700.0,50.1326,50.1651,50.0757,50.1245,48700.0
2013-04-23 14:10:00,61.7,61.72,61.67,61.68,11300.0,50.1245,50.1407,50.1001,50.1082,11300.0
2013-04-23 14:15:00,61.69,61.72,61.66,61.67,19600.0,50.1163,50.1407,50.092,50.1001,19600.0
2013-04-23 14:20:00,61.66,61.7,61.63,61.69,12800.0,50.092,50.1245,50.0676,50.1163,12800.0
2013-04-23 14:25:00,61.7,61.7,61.64,61.65,12400.0,50.1245,50.1245,50.0757,50.0839,12400.0
2013-04-23 14:30:00,61.64,61.68,61.64,61.64,24500.0,50.0757,50.1082,50.0757,50.0757,24500.0
2013-04-23 14:35:00,61.64,61.66,61.59,61.6,17000.0,50.0757,50.092,50.0351,50.0432,17000.0
2013-04-23 14:40:00,61.6,61.61,61.57,61.59,17300.0,50.0432,50.0514,50.0189,50.0351,17300.0
2013-04-23 14:45:00,61.58,61.6,61.55,61.55,21100.0,50.027,50.0432,50.0026,50.0026,21100.0
2013-04-23 14:50:00,61.56,61.59,61.55,61.57,15500.0,50.0107,50.0351,50.0026,50.0189,15500.0
2013-04-23 14:55:00,61.57,61.59,61.53,61.54,27600.0,50.0189,50.0351,49.9864,49.9945,27600.0
2013-04-23 15:00:00,61.54,61.61,61.51,61.53,49100.0,49.9945,50.0514,49.9701,49.9864,49100.0
2013-04-23 15:05:00,61.51,61.56,61.5,61.55,24500.0,49.9701,50.0107,49.962,50.0026,24500.0
2013-04-23 15:10:00,61.57,61.62,61.51,61.55,43300.0,50.0189,50.0595,49.9701,50.0026,43300.0
2013-04-23 15:15:00,61.55,61.59,61.49,61.52,47200.0,50.0026,50.0351,49.9539,49.9782,47200.0
2013-04-23 15:20:00,61.52,61.67,61.51,61.59,62600.0,49.9782,50.1001,49.9701,50.0351,62600.0
2013-04-23 15:25:00,61.59,61.68,61.51,61.62,62700.0,50.0351,50.1082,49.9701,50.0595,62700.0
2013-04-23 15:30:00,61.63,61.74,61.6,61.67,67500.0,50.0676,50.157,50.0432,50.1001,67500.0
2013-04-23 15:35:00,61.67,61.7,61.58,61.65,113400.0,50.1001,50.1245,50.027,50.0839,113400.0
2013-04-23 15:40:00,61.65,61.73,61.62,61.73,42500.0,50.0839,50.1488,50.0595,50.1488,42500.0
2013-04-23 15:45:00,61.73,61.74,61.64,61.69,64500.0,50.1488,50.157,50.0757,50.1163,64500.0
2013-04-23 15:50:00,61.69,61.71,61.65,61.66,59600.0,50.1163,50.1326,50.0839,50.092,59600.0
2013-04-23 15:55:00,61.67,61.74,61.65,61.73,86200.0,50.1001,50.157,50.0839,50.1488,86200.0
2013-04-24 09:30:00,54.74,56.1,53.28,55.93,327900.0,44.4702,45.5751,43.2841,45.437,327900.0
2013-04-24 09:35:00,56.14,56.7,55.58,56.02,294000.0,45.6076,46.0625,45.1526,45.5101,294000.0
2013-04-24 09:40:00,56.01,56.07,55.26,55.76,460600.0,45.502,45.5507,44.8927,45.2989,460600.0
2013-04-24 09:45:00,55.75,56.0,55.25,55.25,196500.0,45.2907,45.4938,44.8846,44.8846,196500.0
2013-04-24 09:50:00,55.25,56.07,55.2,55.95,350600.0,44.8846,45.5507,44.8439,45.4532,350600.0
2013-04-24 09:55:00,55.96,56.63,55.61,55.63,233200.0,45.4614,46.0057,45.177,45.1933,233200.0
2013-04-24 10:00:00,55.61,56.05,55.39,55.81,139900.0,45.177,45.5345,44.9983,45.3395,139900.0
2013-04-24 10:05:00,55.81,55.91,55.79,55.85,117600.0,45.3395,45.4207,45.3232,45.372,117600.0
2013-04-24 10:10:00,55.85,56.3,55.85,56.07,181400.0,45.372,45.7376,45.372,45.5507,181400.0
2013-04-24 10:15:00,56.07,56.57,56.07,56.55,213000.0,45.5507,45.9569,45.5507,45.9407,213000.0
2013-04-24 10:20:00,56.55,56.95,56.43,56.71,134700.0,45.9407,46.2656,45.8432,46.0706,134700.0
2013-04-24 10:25:00,56.67,57.01,56.64,56.97,138000.0,46.0381,46.3144,46.0138,46.2819,138000.0
2013-04-24 10:30:00,56.99,57.0,56.79,56.98,119600.0,46.2981,46.3062,46.1356,46.29,119600.0
2013-04-24 10:35:00,56.97,57.1,56.64,56.7,119700.0,46.2819,46.3875,46.0138,46.0625,119700.0
2013-04-24 10:40:00,56.74,56.83,56.53,56.64,77900.0,46.095,46.1681,45.9244,46.0138,77900.0
2013-04-24 10:45:00,56.64,56.75,56.59,56.59,46300.0,46.0138,46.1031,45.9732,45.9732,46300.0
2013-04-24 10:50:00,56.6,56.64,56.18,56.18,92100.0,45.9813,46.0138,45.6401,45.6401,92100.0
2013-04-24 10:55:00,56.18,56.55,56.17,56.49,103400.0,45.6401,45.9407,45.632,45.8919,103400.0
2013-04-24 11:00:00,56.5,56.59,56.19,56.2,59500.0,45.9,45.9732,45.6482,45.6563,59500.0
2013-04-24 11:05:00,56.19,56.32,56.0,56.02,110700.0,45.6482,45.7538,45.4938,45.5101,110700.0
2013-04-24 11:10:00,56.02,56.07,55.98,56.01,73100.0,45.5101,45.5507,45.4776,45.502,73100.0
2013-04-24 11:15:00,56.01,56.05,56.0,56.0,65700.0,45.502,45.5345,45.4938,45.4938,65700.0
2013-04-24 11:20:00,56.01,56.06,55.77,55.84,128000.0,45.502,45.5426,45.307,45.3639,128000.0
2013-04-24 11:25:00,55.84,56.14,55.76,55.89,85200.0,45.3639,45.6076,45.2989,45.4045,85200.0
2013-04-24 11:30:00,55.87,55.98,55.76,55.84,53400.0,45.3882,45.4776,45.2989,45.3639,53400.0
2013-04-24 11:35:00,55.83,55.86,55.76,55.83,38400.0,45.3557,45.3801,45.2989,45.3557,38400.0
2013-04-24 11:40:00,55.83,55.97,55.63,55.74,88700.0,45.3557,45.4695,45.1933,45.2826,88700.0
2013-04-24 11:45:00,55.75,55.79,55.51,55.61,50200.0,45.2907,45.3232,45.0958,45.177,50200.0
2013-04-24 11:50:00,55.61,55.61,55.51,55.56,215800.0,45.177,45.177,45.0958,45.1364,215800.0
2013-04-24 11:55:00,55.55,55.76,55.51,55.6,47400.0,45.1283,45.2989,45.0958,45.1689,47400.0
2013-04-24 12:00:00,55.6,55.72,55.53,55.56,34400.0,45.1689,45.2664,45.112,45.1364,34400.0
2013-04-24 12:05:00,55.56,55.63,55.56,55.59,24300.0,45.1364,45.1933,45.1364,45.1608,24300.0
2013-04-24 12:10:00,55.59,55.61,55.54,55.58,34500.0,45.1608,45.177,45.1201,45.1526,34500.0
2013-04-24 12:15:00,55.58,55.61,55.53,55.57,34400.0,45.1526,45.177,45.112,45.1445,34400.0
2013-04-24 12:20:00,55.57,55.65,55.56,55.65,44100.0,45.1445,45.2095,45.1364,45.2095,44100.0
2013-04-24 12:25:00,55.65,55.65,55.53,55.57,36900.0,45.2095,45.2095,45.112,45.1445,36900.0
2013-04-24 12:30:00,55.57,55.64,55.57,55.61,33900.0,45.1445,45.2014,45.1445,45.177,33900.0
2013-04-24 12:35:00,55.6,55.72,55.57,55.7,238700.0,45.1689,45.2664,45.1445,45.2501,238700.0
2013-04-24 12:40:00,55.7,55.91,55.66,55.76,101200.0,45.2501,45.4207,45.2176,45.2989,101200.0
2013-04-24 12:45:00,55.76,55.83,55.75,55.8,118200.0,45.2989,45.3557,45.2907,45.3314,118200.0
2013-04-24 12:50:00,55.8,55.83,55.69,55.83,97100.0,45.3314,45.3557,45.242,45.3557,97100.0
2013-04-24 12:55:00,55.83,55.91,55.74,55.78,26100.0,45.3557,45.4207,45.2826,45.3151,26100.0
2013-04-24 13:00:00,55.79,55.8,55.74,55.77,71300.0,45.3232,45.3314,45.2826,45.307,71300.0
2013-04-24 13:05:00,55.77,55.86,55.77,55.85,35300.0,45.307,45.3801,45.307,45.372,35300.0
2013-04-24 13:10:00,55.85,55.85,55.79,55.83,38400.0,45.372,45.372,45.3232,45.3557,38400.0
2013-04-24 13:15:00,55.83,55.83,55.79,55.81,96300.0,45.3557,45.3557,45.3232,45.3395,96300.0
2013-04-24 13:20:00,55.8,55.82,55.75,55.82,29500.0,45.3314,45.3476,45.2907,45.3476,29500.0
2013-04-24 13:25:00,55.82,55.82,55.65,55.66,28000.0,45.3476,45.3476,45.2095,45.2176,28000.0
2013-04-24 13:30:00,55.66,55.82,55.65,55.79,48100.0,45.2176,45.3476,45.2095,45.3232,48100.0
2013-04-24 13:35:00,55.79,55.79,55.59,55.63,37000.0,45.3232,45.3232,45.1608,45.1933,37000.0
2013-04-24 13:40:00,55.63,55.65,55.58,55.65,86200.0,45.1933,45.2095,45.1526,45.2095,86200.0
2013-04-24 13:45:00,55.65,55.69,55.65,55.66,21800.0,45.2095,45.242,45.2095,45.2176,21800.0
2013-04-24 13:50:00,55.66,55.79,55.66,55.78,38300.0,45.2176,45.3232,45.2176,45.3151,38300.0
2013-04-24 13:55:00,55.79,55.8,55.77,55.78,33300.0,45.3232,45.3314,45.307,45.3151,33300.0
2013-04-24 14:00:00,55.78,55.85,55.78,55.79,55600.0,45.3151,45.372,45.3151,45.3232,55600.0
2013-04-24 14:05:00,55.8,55.9,55.79,55.81,48100.0,45.3314,45.4126,45.3232,45.3395,48100.0
2013-04-24 14:10:00,55.82,56.06,55.8,55.93,86600.0,45.3476,45.5426,45.3314,45.437,86600.0
2013-04-24 14:15:00,55.94,56.1,55.9,56.01,46300.0,45.4451,45.5751,45.4126,45.502,46300.0
2013-04-24 14:20:00,56.02,56.07,55.97,55.99,61700.0,45.5101,45.5507,45.4695,45.4857,61700.0
2013-04-24 14:25:00,55.99,56.11,55.99,56.0,279000.0,45.4857,45.5832,45.4857,45.4938,279000.0
2013-04-24 14:30:00,56.01,56.04,55.75,55.89,98800.0,45.502,45.5263,45.2907,45.4045,98800.0
2013-04-24 14:35:00,55.89,55.92,55.81,55.81,50800.0,45.4045,45.4289,45.3395,45.3395,50800.0
2013-04-24 14:40:00,55.81,55.91,55.78,55.88,35100.0,45.3395,45.4207,45.3151,45.3964,35100.0
2013-04-24 14:45:00,55.89,55.91,55.79,55.83,54600.0,45.4045,45.4207,45.3232,45.3557,54600.0
2013-04-24 14:50:00,55.82,55.88,55.8,55.83,30100.0,45.3476,45.3964,45.3314,45.3557,30100.0
2013-04-24 14:55:00,55.83,55.88,55.79,55.83,42000.0,45.3557,45.3964,45.3232,45.3557,42000.0
2013-04-24 15:00:00,55.83,55.86,55.82,55.86,42900.0,45.3557,45.3801,45.3476,45.3801,42900.0
2013-04-24 15:05:00,55.85,55.87,55.82,55.83,53800.0,45.372,45.3882,45.3476,45.3557,53800.0
2013-04-24 15:10:00,55.83,55.91,55.83,55.89,54100.0,45.3557,45.4207,45.3557,45.4045,54100.0
2013-04-24 15:15:00,55.9,55.96,55.89,55.91,53600.0,45.4126,45.4614,45.4045,45.4207,53600.0
2013-04-24 15:20:00,55.92,55.92,55.85,55.91,261000.0,45.4289,45.4289,45.372,45.4207,261000.0
2013-04-24 15:25:00,55.91,55.97,55.89,55.96,73500.0,45.4207,45.4695,45.4045,45.4614,73500.0
2013-04-24 15:30:00,55.96,56.06,55.95,56.06,112900.0,45.4614,45.5426,45.4532,45.5426,112900.0
2013-04-24 15:35:00,56.06,56.1,55.99,56.01,116000.0,45.5426,45.5751,45.4857,45.502,116000.0
2013-04-24 15:40:00,56.01,56.02,55.95,55.95,59500.0,45.502,45.5101,45.4532,45.4532,59500.0
2013-04-24 15:45:00,55.95,55.96,55.92,55.96,71300.0,45.4532,45.4614,45.4289,45.4614,71300.0
2013-04-24 15:50:00,55.95,56.09,55.95,56.09,102500.0,45.4532,45.567,45.4532,45.567,102500.0
2013-04-24 15:55:00,56.08,56.11,55.95,56.01,325500.0,45.5588,45.5832,45.4532,45.502,325500.0
2013-04-25 09:30:00,56.06,56.1,55.8,55.87,295600.0,45.5426,45.5751,45.3314,45.3882,295600.0
2013-04-25 09:35:00,55.86,55.87,55.61,55.61,137400.0,45.3801,45.3882,45.177,45.177,137400.0
2013-04-25 09:40:00,55.61,55.63,55.44,55.44,136700.0,45.177,45.1933,45.0389,45.0389,136700.0
2013-04-25 09:45:00,55.43,55.78,55.33,55.78,46900.0,45.0308,45.3151,44.9495,45.3151,46900.0
2013-04-25 09:50:00,55.78,55.84,55.74,55.84,33000.0,45.3151,45.3639,45.2826,45.3639,33000.0
2013-04-25 09:55:00,55.84,56.25,55.83,56.15,140900.0,45.3639,45.6969,45.3557,45.6157,140900.0
2013-04-25 10:00:00,56.15,56.22,56.04,56.05,71600.0,45.6157,45.6726,45.5263,45.5345,71600.0
2013-04-25 10:05:00,56.05,56.21,56.05,56.16,50700.0,45.5345,45.6644,45.5345,45.6238,50700.0
2013-04-25 10:10:00,56.16,56.35,56.15,56.28,123800.0,45.6238,45.7782,45.6157,45.7213,123800.0
2013-04-25 10:15:00,56.28,56.38,56.24,56.37,35700.0,45.7213,45.8026,45.6888,45.7944,35700.0
2013-04-25 10:20:00,56.37,56.43,56.33,56.4,21400.0,45.7944,45.8432,45.7619,45.8188,21400.0
2013-04-25 10:25:00,56.4,56.45,56.34,56.37,38400.0,45.8188,45.8594,45.7701,45.7944,38400.0
2013-04-25 10:30:00,56.37,56.52,56.37,56.46,175700.0,45.7944,45.9163,45.7944,45.8675,175700.0
2013-04-25 10:35:00,56.46,56.46,56.4,56.4,126400.0,45.8675,45.8675,45.8188,45.8188,126400.0
2013-04-25 10:40:00,56.41,56.46,56.41,56.44,12500.0,45.8269,45.8675,45.8269,45.8513,12500.0
2013-04-25 10:45:00,56.44,56.47,56.41,56.46,31600.0,45.8513,45.8757,45.8269,45.8675,31600.0
2013-04-25 10:50:00,56.45,56.55,56.43,56.54,31300.0,45.8594,45.9407,45.8432,45.9325,31300.0
2013-04-25 10:55:00,56.54,56.55,56.52,56.53,16200.0,45.9325,45.9407,45.9163,45.9244,16200.0
2013-04-25 11:00:00,56.53,56.57,56.47,56.56,37400.0,45.9244,45.9569,45.8757,45.9488,37400.0
2013-04-25 11:05:00,56.56,56.74,56.56,56.59,38500.0,45.9488,46.095,45.9488,45.9732,38500.0
2013-04-25 11:10:00,56.58,56.59,56.55,56.55,15100.0,45.965,45.9732,45.9407,45.9407,15100.0
2013-04-25 11:15:00,56.55,56.59,56.55,56.56,13300.0,45.9407,45.9732,45.9407,45.9488,13300.0
2013-04-25 11:20:00,56.56,56.56,56.55,56.56,14200.0,45.9488,45.9488,45.9407,45.9488,14200.0
2013-04-25 11:25:00,56.55,56.59,56.55,56.57,103400.0,45.9407,45.9732,45.9407,45.9569,103400.0
2013-04-25 11:30:00,56.58,56.67,56.58,56.63,23900.0,45.965,46.0381,45.965,46.0057,23900.0
2013-04-25 11:35:00,56.64,56.68,56.64,56.64,9000.0,46.0138,46.0463,46.0138,46.0138,9000.0
2013-04-25 11:40:00,56.64,56.65,56.62,56.64,113400.0,46.0138,46.0219,45.9975,46.0138,113400.0
2013-04-25 11:45:00,56.64,56.65,56.62,56.65,9600.0,46.0138,46.0219,45.9975,46.0219,9600.0
2013-04-25 11:50:00,56.65,56.65,56.63,56.65,114300.0,46.0219,46.0219,46.0057,46.0219,114300.0
2013-04-25 11:55:00,56.65,56.65,56.61,56.62,14100.0,46.0219,46.0219,45.9894,45.9975,14100.0
2013-04-25 12:00:00,56.61,56.65,56.61,56.65,11200.0,45.9894,46.0219,45.9894,46.0219,11200.0
2013-04-25 12:05:00,56.65,56.66,56.64,56.65,7400.0,46.0219,46.03,46.0138,46.0219,7400.0
2013-04-25 12:10:00,56.64,56.65,56.62,56.62,8400.0,46.0138,46.0219,45.9975,45.9975,8400.0
2013-04-25 12:15:00,56.62,56.63,56.62,56.62,5100.0,45.9975,46.0057,45.9975,45.9975,5100.0
2013-04-25 12:20:00,56.62,56.65,56.61,56.64,23900.0,45.9975,46.0219,45.9894,46.0138,23900.0
2013-04-25 12:25:00,56.64,56.64,56.63,56.63,6500.0,46.0138,46.0138,46.0057,46.0057,6500.0
2013-04-25 12:30:00,56.63,56.68,56.63,56.68,16100.0,46.0057,46.0463,46.0057,46.0463,16100.0
2013-04-25 12:35:00,56.67,56.68,56.67,56.67,1100.0,46.0381,46.0463,46.0381,46.0381,1100.0
2013-04-25 12:40:00,56.68,56.7,56.67,56.69,15500.0,46.0463,46.0625,46.0381,46.0544,15500.0
2013-04-25 12:45:00,56.69,56.7,56.69,56.7,14900.0,46.0544,46.0625,46.0544,46.0625,14900.0
2013-04-25 12:50:00,56.69,56.71,56.69,56.69,18800.0,46.0544,46.0706,46.0544,46.0544,18800.0
2013-04-25 12:55:00,56.7,56.73,56.69,56.73,17400.0,46.0625,46.0869,46.0544,46.0869,17400.0
2013-04-25 13:00:00,56.73,56.76,56.72,56.75,28100.0,46.0869,46.1113,46.0788,46.1031,28100.0
2013-04-25 13:05:00,56.75,56.75,56.71,56.73,200800.0,46.1031,46.1031,46.0706,46.0869,200800.0
2013-04-25 13:10:00,56.72,56.74,56.72,56.73,13600.0,46.0788,46.095,46.0788,46.0869,13600.0
2013-04-25 13:15:00,56.74,56.75,56.73,56.73,20500.0,46.095,46.1031,46.0869,46.0869,20500.0
2013-04-25 13:20:00,56.73,56.74,56.72,56.73,21600.0,46.0869,46.095,46.0788,46.0869,21600.0
2013-04-25 13:25:00,56.74,56.76,56.73,56.74,29500.0,46.095,46.1113,46.0869,46.095,29500.0
2013-04-25 13:30:00,56.75,56.75,56.72,56.72,22500.0,46.1031,46.1031,46.0788,46.0788,22500.0
2013-04-25 13:35:00,56.73,56.73,56.51,56.52,44600.0,46.0869,46.0869,45.9082,45.9163,44600.0
2013-04-25 13:40:00,56.53,56.54,56.51,56.52,20200.0,45.9244,45.9325,45.9082,45.9163,20200.0
2013-04-25 13:45:00,56.52,56.52,56.46,56.47,10300.0,45.9163,45.9163,45.8675,45.8757,10300.0
2013-04-25 13:50:00,56.47,56.52,56.46,56.49,18100.0,45.8757,45.9163,45.8675,45.8919,18100.0
2013-04-25 13:55:00,56.49,56.49,56.46,56.46,19500.0,45.8919,45.8919,45.8675,45.8675,19500.0
2013-04-25 14:00:00,56.46,56.46,56.42,56.43,15800.0,45.8675,45.8675,45.8351,45.8432,15800.0
2013-04-25 14:05:00,56.43,56.44,56.42,56.43,14800.0,45.8432,45.8513,45.8351,45.8432,14800.0
2013-04-25 14:10:00,56.43,56.45,56.42,56.43,14100.0,45.8432,45.8594,45.8351,45.8432,14100.0
2013-04-25 14:15:00,56.42,56.48,56.42,56.48,32900.0,45.8351,45.8838,45.8351,45.8838,32900.0
2013-04-25 14:20:00,56.49,56.53,56.49,56.52,9900.0,45.8919,45.9244,45.8919,45.9163,9900.0
2013-04-25 14:25:00,56.53,56.53,56.5,56.5,16100.0,45.9244,45.9244,45.9,45.9,16100.0
2013-04-25 14:30:00,56.5,56.54,56.5,56.53,22500.0,45.9,45.9325,45.9,45.9244,22500.0
2013-04-25 14:35:00,56.53,56.54,56.52,56.52,134100.0,45.9244,45.9325,45.9163,45.9163,134100.0
2013-04-25 14:40:00,56.53,56.53,56.5,56.52,29900.0,45.9244,45.9244,45.9,45.9163,29900.0
2013-04-25 14:45:00,56.52,56.52,56.48,56.48,29300.0,45.9163,45.9163,45.8838,45.8838,29300.0
2013-04-25 14:50:00,56.48,56.49,56.47,56.48,18100.0,45.8838,45.8919,45.8757,45.8838,18100.0
2013-04-25 14:55:00,56.48,56.48,56.44,56.45,22400.0,45.8838,45.8838,45.8513,45.8594,22400.0
2013-04-25 15:00:00,56.45,56.46,56.43,56.43,23400.0,45.8594,45.8675,45.8432,45.8432,23400.0
2013-04-25 15:05:00,56.43,56.43,56.39,56.42,20000.0,45.8432,45.8432,45.8107,45.8351,20000.0
2013-04-25 15:10:00,56.42,56.43,56.4,56.43,26100.0,45.8351,45.8432,45.8188,45.8432,26100.0
2013-04-25 15:15:00,56.43,56.43,56.39,56.39,15200.0,45.8432,45.8432,45.8107,45.8107,15200.0
2013-04-25 15:20:00,56.39,56.43,56.38,56.42,38100.0,45.8107,45.8432,45.8026,45.8351,38100.0
2013-04-25 15:25:00,56.43,56.43,56.4,56.42,16500.0,45.8432,45.8432,45.8188,45.8351,16500.0
2013-04-25 15:30:00,56.41,56.42,56.37,56.37,117600.0,45.8269,45.8351,45.7944,45.7944,117600.0
2013-04-25 15:35:00,56.38,56.41,56.37,56.41,36700.0,45.8026,45.8269,45.7944,45.8269,36700.0
2013-04-25 15:40:00,56.41,56.44,56.41,56.44,33000.0,45.8269,45.8513,45.8269,45.8513,33000.0
2013-04-25 15:45:00,56.44,56.44,56.43,56.43,27800.0,45.8513,45.8513,45.8432,45.8432,27800.0
2013-04-25 15:50:00,56.43,56.44,56.41,56.42,63600.0,45.8432,45.8513,45.8269,45.8351,63600.0
2013-04-25 15:55:00,56.42,56.42,56.38,56.4,133000.0,45.8351,45.8351,45.8026,45.8188,133000.0
2013-04-26 09:30:00,56.31,56.94,56.31,56.91,81700.0,45.7457,46.2575,45.7457,46.2331,81700.0
2013-04-26 09:35:00,56.89,56.92,56.73,56.77,39200.0,46.2169,46.2412,46.0869,46.1194,39200.0
2013-04-26 09:40:00,56.76,56.79,56.31,56.77,44300.0,46.1113,46.1356,45.7457,46.1194,44300.0
2013-04-26 09:45:00,56.75,56.96,56.72,56.96,26600.0,46.1031,46.2737,46.0788,46.2737,26600.0
2013-04-26 09:50:00,56.95,56.96,56.89,56.91,45500.0,46.2656,46.2737,46.2169,46.2331,45500.0
2013-04-26 09:55:00,56.91,57.0,56.88,56.98,196200.0,46.2331,46.3062,46.2088,46.29,196200.0
2013-04-26 10:00:00,56.98,56.99,56.89,56.89,24600.0,46.29,46.2981,46.2169,46.2169,24600.0
2013-04-26 10:05:00,56.88,56.91,56.87,56.9,32100.0,46.2088,46.2331,46.2006,46.225,32100.0
2013-04-26 10:10:00,56.9,56.95,56.86,56.89,51400.0,46.225,46.2656,46.1925,46.2169,51400.0
2013-04-26 10:15:00,56.88,56.93,56.87,56.9,36400.0,46.2088,46.2494,46.2006,46.225,36400.0
2013-04-26 10:20:00,56.9,56.9,56.78,56.79,16300.0,46.225,46.225,46.1275,46.1356,16300.0
2013-04-26 10:25:00,56.8,56.82,56.78,56.82,11100.0,46.1438,46.16,46.1275,46.16,11100.0
2013-04-26 10:30:00,56.81,56.86,56.79,56.83,21300.0,46.1519,46.1925,46.1356,46.1681,21300.0
2013-04-26 10:35:00,56.83,56.83,56.76,56.8,30700.0,46.1681,46.1681,46.1113,46.1438,30700.0
2013-04-26 10:40:00,56.81,56.83,56.76,56.81,21900.0,46.1519,46.1681,46.1113,46.1519,21900.0
2013-04-26 10:45:00,56.82,56.84,56.76,56.82,18400.0,46.16,46.1763,46.1113,46.16,18400.0
2013-04-26 10:50:00,56.82,56.82,56.65,56.67,24800.0,46.16,46.16,46.0219,46.0381,24800.0
2013-04-26 10:55:00,56.68,56.79,56.68,56.76,19200.0,46.0463,46.1356,46.0463,46.1113,19200.0
2013-04-26 11:00:00,56.77,56.77,56.67,56.7,121400.0,46.1194,46.1194,46.0381,46.0625,121400.0
2013-04-26 11:05:00,56.7,56.75,56.68,56.68,18600.0,46.0625,46.1031,46.0463,46.0463,18600.0
2013-04-26 11:10:00,56.69,56.81,56.69,56.71,32000.0,46.0544,46.1519,46.0544,46.0706,32000.0
2013-04-26 11:15:00,56.72,56.77,56.69,56.75,15100.0,46.0788,46.1194,46.0544,46.1031,15100.0
2013-04-26 11:20:00,56.74,56.75,56.66,56.72,21800.0,46.095,46.1031,46.03,46.0788,21800.0
2013-04-26 11:25:00,56.71,56.79,56.71,56.78,14000.0,46.0706,46.1356,46.0706,46.1275,14000.0
2013-04-26 11:30:00,56.78,56.86,56.76,56.86,24800.0,46.1275,46.1925,46.1113,46.1925,24800.0
2013-04-26 11:35:00,56.86,56.86,56.8,56.86,24300.0,46.1925,46.1925,46.1438,46.1925,24300.0
2013-04-26 11:40:00,56.87,56.87,56.83,56.85,17200.0,46.2006,46.2006,46.1681,46.1844,17200.0
2013-04-26 11:45:00,56.86,56.91,56.86,56.87,15500.0,46.1925,46.2331,46.1925,46.2006,15500.0
2013-04-26 11:50:00,56.87,56.89,56.85,56.87,27800.0,46.2006,46.2169,46.1844,46.2006,27800.0
2013-04-26 11:55:00,56.86,56.96,56.82,56.92,27900.0,46.1925,46.2737,46.16,46.2412,27900.0
2013-04-26 12:00:00,56.92,56.92,56.85,56.89,14700.0,46.2412,46.2412,46.1844,46.2169,14700.0
2013-04-26 12:05:00,56.89,56.9,56.84,56.89,35600.0,46.2169,46.225,46.1763,46.2169,35600.0
2013-04-26 12:10:00,56.89,56.91,56.86,56.89,65300.0,46.2169,46.2331,46.1925,46.2169,65300.0
2013-04-26 12:15:00,56.88,56.9,56.86,56.86,16800.0,46.2088,46.225,46.1925,46.1925,16800.0
2013-04-26 12:20:00,56.86,56.92,56.84,56.84,56200.0,46.1925,46.2412,46.1763,46.1763,56200.0
2013-04-26 12:25:00,56.83,56.88,56.83,56.85,16100.0,46.1681,46.2088,46.1681,46.1844,16100.0
2013-04-26 12:30:00,56.84,56.87,56.82,56.87,15600.0,46.1763,46.2006,46.16,46.2006,15600.0
2013-04-26 12:35:00,56.88,56.89,56.85,56.88,17200.0,46.2088,46.2169,46.1844,46.2088,17200.0
2013-04-26 12:40:00,56.88,56.9,56.85,56.9,16300.0,46.2088,46.225,46.1844,46.225,16300.0
2013-04-26 12:45:00,56.9,56.97,56.88,56.97,33200.0,46.225,46.2819,46.2088,46.2819,33200.0
2013-04-26 12:50:00,56.97,57.02,56.95,57.01,274500.0,46.2819,46.3225,46.2656,46.3144,274500.0
2013-04-26 12:55:00,57.01,57.02,57.0,57.02,12400.0,46.3144,46.3225,46.3062,46.3225,12400.0
2013-04-26 13:00:00,57.03,57.05,57.01,57.03,13500.0,46.3306,46.3469,46.3144,46.3306,13500.0
2013-04-26 13:05:00,57.02,57.06,57.02,57.06,11500.0,46.3225,46.355,46.3225,46.355,11500.0
2013-04-26 13:10:00,57.06,57.08,57.05,57.06,10000.0,46.355,46.3712,46.3469,46.355,10000.0
2013-04-26 13:15:00,57.08,57.08,57.0,57.0,6700.0,46.3712,46.3712,46.3062,46.3062,6700.0
2013-04-26 13:20:00,57.0,57.03,57.0,57.01,10300.0,46.3062,46.3306,46.3062,46.3144,10300.0
2013-04-26 13:25:00,57.02,57.06,57.02,57.06,10400.0,46.3225,46.355,46.3225,46.355,10400.0
2013-04-26 13:30:00,57.06,57.07,57.04,57.05,262300.0,46.355,46.3631,46.3387,46.3469,262300.0
2013-04-26 13:35:00,57.05,57.07,57.05,57.07,11900.0,46.3469,46.3631,46.3469,46.3631,11900.0
2013-04-26 13:40:00,57.07,57.1,57.06,57.1,13200.0,46.3631,46.3875,46.355,46.3875,13200.0
2013-04-26 13:45:00,57.09,57.19,57.09,57.14,29300.0,46.3794,46.4606,46.3794,46.42,29300.0
2013-04-26 13:50:00,57.14,57.14,57.08,57.08,13200.0,46.42,46.42,46.3712,46.3712,13200.0
2013-04-26 13:55:00,57.08,57.09,57.05,57.06,14900.0,46.3712,46.3794,46.3469,46.355,14900.0
2013-04-26 14:00:00,57.07,57.07,57.0,57.03,15100.0,46.3631,46.3631,46.3062,46.3306,15100.0
2013-04-26 14:05:00,57.04,57.07,57.04,57.04,13400.0,46.3387,46.3631,46.3387,46.3387,13400.0
2013-04-26 14:10:00,57.03,57.09,57.02,57.02,23600.0,46.3306,46.3794,46.3225,46.3225,23600.0
2013-04-26 14:15:00,57.02,57.11,57.01,57.1,26300.0,46.3225,46.3956,46.3144,46.3875,26300.0
2013-04-26 14:20:00,57.1,57.13,57.08,57.13,11600.0,46.3875,46.4118,46.3712,46.4118,11600.0
2013-04-26 14:25:00,57.12,57.12,57.08,57.08,9700.0,46.4037,46.4037,46.3712,46.3712,9700.0
2013-04-26 14:30:00,57.08,57.08,57.06,57.08,31700.0,46.3712,46.3712,46.355,46.3712,31700.0
2013-04-26 14:35:00,57.08,57.08,57.06,57.06,14300.0,46.3712,46.3712,46.355,46.355,14300.0
2013-04-26 14:40:00,57.06,57.11,57.06,57.09,35700.0,46.355,46.3956,46.355,46.3794,35700.0
2013-04-26 14:45:00,57.09,57.13,57.08,57.12,11100.0,46.3794,46.4118,46.3712,46.4037,11100.0
2013-04-26 14:50:00,57.12,57.13,57.08,57.1,19500.0,46.4037,46.4118,46.3712,46.3875,19500.0
2013-04-26 14:55:00,57.09,57.16,57.09,57.15,123800.0,46.3794,46.4362,46.3794,46.4281,123800.0
2013-04-26 15:00:00,57.15,57.19,57.14,57.17,26800.0,46.4281,46.4606,46.42,46.4443,26800.0
2013-04-26 15:05:00,57.17,57.17,57.12,57.15,22500.0,46.4443,46.4443,46.4037,46.4281,22500.0
2013-04-26 15:10:00,57.15,57.15,57.1,57.1,57400.0,46.4281,46.4281,46.3875,46.3875,57400.0
2013-04-26 15:15:00,57.1,57.12,57.09,57.12,17100.0,46.3875,46.4037,46.3794,46.4037,17100.0
2013-04-26 15:20:00,57.11,57.13,57.08,57.13,119500.0,46.3956,46.4118,46.3712,46.4118,119500.0
2013-04-26 15:25:00,57.13,57.13,57.07,57.07,33400.0,46.4118,46.4118,46.3631,46.3631,33400.0
2013-04-26 15:30:00,57.07,57.07,56.99,56.99,106900.0,46.3631,46.3631,46.2981,46.2981,106900.0
2013-04-26 15:35:00,56.99,57.02,56.99,57.0,74500.0,46.2981,46.3225,46.2981,46.3062,74500.0
2013-04-26 15:40:00,57.01,57.01,56.96,56.99,54100.0,46.3144,46.3144,46.2737,46.2981,54100.0
2013-04-26 15:45:00,57.0,57.01,56.94,57.0,89100.0,46.3062,46.3144,46.2575,46.3062,89100.0
2013-04-26 15:50:00,56.99,56.99,56.9,56.94,74400.0,46.2981,46.2981,46.225,46.2575,74400.0
2013-04-26 15:55:00,56.94,56.97,56.78,56.8,177100.0,46.2575,46.2819,46.1275,46.1438,177100.0
2013-04-29 09:30:00,57.01,57.2,56.98,57.08,57600.0,46.3144,46.4687,46.29,46.3712,57600.0
2013-04-29 09:35:00,57.05,57.05,56.95,56.99,37400.0,46.3469,46.3469,46.2656,46.2981,37400.0
2013-04-29 09:40:00,56.99,57.04,56.85,57.03,38300.0,46.2981,46.3387,46.1844,46.3306,38300.0
2013-04-29 09:45:00,57.03,57.13,57.0,57.12,33900.0,46.3306,46.4118,46.3062,46.4037,33900.0
2013-04-29 09:50:00,57.11,57.38,57.09,57.29,58700.0,46.3956,46.6149,46.3794,46.5418,58700.0
2013-04-29 09:55:00,57.29,57.33,57.25,57.33,39400.0,46.5418,46.5743,46.5093,46.5743,39400.0
2013-04-29 10:00:00,57.33,57.34,57.04,57.29,73700.0,46.5743,46.5825,46.3387,46.5418,73700.0
2013-04-29 10:05:00,57.28,57.37,57.26,57.37,28000.0,46.5337,46.6068,46.5175,46.6068,28000.0
2013-04-29 10:10:00,57.37,57.43,57.33,57.4,71900.0,46.6068,46.6556,46.5743,46.6312,71900.0
2013-04-29 10:15:00,57.41,57.48,57.41,57.48,73800.0,46.6393,46.6962,46.6393,46.6962,73800.0
2013-04-29 10:20:00,57.48,57.58,57.47,57.57,26800.0,46.6962,46.7774,46.6881,46.7693,26800.0
2013-04-29 10:25:00,57.57,57.6,57.55,57.6,26300.0,46.7693,46.7937,46.7531,46.7937,26300.0
2013-04-29 10:30:00,57.61,57.61,57.54,57.6,12700.0,46.8018,46.8018,46.7449,46.7937,12700.0
2013-04-29 10:35:00,57.61,57.61,57.49,57.52,18100.0,46.8018,46.8018,46.7043,46.7287,18100.0
2013-04-29 10:40:00,57.5,57.54,57.5,57.52,16600.0,46.7124,46.7449,46.7124,46.7287,16600.0
2013-04-29 10:45:00,57.52,57.52,57.46,57.51,24700.0,46.7287,46.7287,46.6799,46.7206,24700.0
2013-04-29 10:50:00,57.5,57.51,57.36,57.4,27200.0,46.7124,46.7206,46.5987,46.6312,27200.0
2013-04-29 10:55:00,57.4,57.45,57.4,57.43,19200.0,46.6312,46.6718,46.6312,46.6556,19200.0
2013-04-29 11:00:00,57.43,57.47,57.41,57.45,16600.0,46.6556,46.6881,46.6393,46.6718,16600.0
2013-04-29 11:05:00,57.45,57.47,57.41,57.44,27900.0,46.6718,46.6881,46.6393,46.6637,27900.0
2013-04-29 11:10:00,57.45,57.48,57.4,57.47,21500.0,46.6718,46.6962,46.6312,46.6881,21500.0
2013-04-29 11:15:00,57.48,57.49,57.45,57.47,9800.0,46.6962,46.7043,46.6718,46.6881,9800.0
2013-04-29 11:20:00,57.47,57.54,57.46,57.54,23300.0,46.6881,46.7449,46.6799,46.7449,23300.0
2013-04-29 11:25:00,57.53,57.55,57.52,57.55,20900.0,46.7368,46.7531,46.7287,46.7531,20900.0
2013-04-29 11:30:00,57.54,57.54,57.5,57.53,21800.0,46.7449,46.7449,46.7124,46.7368,21800.0
2013-04-29 11:35:00,57.54,57.57,57.52,57.55,12900.0,46.7449,46.7693,46.7287,46.7531,12900.0
2013-04-29 11:40:00,57.56,57.59,57.55,57.58,22200.0,46.7612,46.7855,46.7531,46.7774,22200.0
2013-04-29 11:45:00,57.58,57.69,57.58,57.68,49400.0,46.7774,46.8668,46.7774,46.8587,49400.0
2013-04-29 11:50:00,57.69,57.7,57.68,57.7,13900.0,46.8668,46.8749,46.8587,46.8749,13900.0
2013-04-29 11:55:00,57.7,57.74,57.69,57.74,20700.0,46.8749,46.9074,46.8668,46.9074,20700.0
2013-04-29 12:00:00,57.74,57.79,57.73,57.78,31700.0,46.9074,46.948,46.8993,46.9399,31700.0
2013-04-29 12:05:00,57.78,57.79,57.76,57.78,16400.0,46.9399,46.948,46.9237,46.9399,16400.0
2013-04-29 12:10:00,57.78,57.78,57.67,57.7,18200.0,46.9399,46.9399,46.8505,46.8749,18200.0
2013-04-29 12:15:00,57.71,57.74,57.68,57.73,29300.0,46.883,46.9074,46.8587,46.8993,29300.0
2013-04-29 12:20:00,57.73,57.78,57.67,57.67,26400.0,46.8993,46.9399,46.8505,46.8505,26400.0
2013-04-29 12:25:00,57.7,57.74,57.69,57.73,9000.0,46.8749,46.9074,46.8668,46.8993,9000.0
2013-04-29 12:30:00,57.73,57.73,57.66,57.66,17400.0,46.8993,46.8993,46.8424,46.8424,17400.0
2013-04-29 12:35:00,57.67,57.71,57.66,57.69,14400.0,46.8505,46.883,46.8424,46.8668,14400.0
2013-04-29 12:40:00,57.69,57.7,57.68,57.68,5900.0,46.8668,46.8749,46.8587,46.8587,5900.0
2013-04-29 12:45:00,57.67,57.69,57.65,57.66,10900.0,46.8505,46.8668,46.8343,46.8424,10900.0
2013-04-29 12:50:00,57.67,57.67,57.61,57.61,11200.0,46.8505,46.8505,46.8018,46.8018,11200.0
2013-04-29 12:55:00,57.62,57.62,57.53,57.53,14100.0,46.8099,46.8099,46.7368,46.7368,14100.0
2013-04-29 13:00:00,57.53,57.55,57.51,57.51,11900.0,46.7368,46.7531,46.7206,46.7206,11900.0
2013-04-29 13:05:00,57.52,57.55,57.51,57.55,30800.0,46.7287,46.7531,46.7206,46.7531,30800.0
2013-04-29 13:10:00,57.55,57.57,57.55,57.55,9500.0,46.7531,46.7693,46.7531,46.7531,9500.0
2013-04-29 13:15:00,57.55,57.55,57.52,57.53,7900.0,46.7531,46.7531,46.7287,46.7368,7900.0
2013-04-29 13:20:00,57.53,57.53,57.49,57.5,8700.0,46.7368,46.7368,46.7043,46.7124,8700.0
2013-04-29 13:25:00,57.5,57.51,57.45,57.46,8100.0,46.7124,46.7206,46.6718,46.6799,8100.0
2013-04-29 13:30:00,57.46,57.5,57.45,57.5,8800.0,46.6799,46.7124,46.6718,46.7124,8800.0
2013-04-29 13:35:00,57.51,57.52,57.5,57.52,24200.0,46.7206,46.7287,46.7124,46.7287,24200.0
2013-04-29 13:40:00,57.53,57.58,57.53,57.58,17400.0,46.7368,46.7774,46.7368,46.7774,17400.0
2013-04-29 13:45:00,57.58,57.63,57.57,57.63,25100.0,46.7774,46.818,46.7693,46.818,25100.0
2013-04-29 13:50:00,57.63,57.63,57.6,57.6,7600.0,46.818,46.818,46.7937,46.7937,7600.0
2013-04-29 13:55:00,57.6,57.62,57.59,57.6,25600.0,46.7937,46.8099,46.7855,46.7937,25600.0
2013-04-29 14:00:00,57.6,57.61,57.54,57.55,20000.0,46.7937,46.8018,46.7449,46.7531,20000.0
2013-04-29 14:05:00,57.54,57.56,57.53,57.53,9000.0,46.7449,46.7612,46.7368,46.7368,9000.0
2013-04-29 14:10:00,57.52,57.55,57.52,57.54,17100.0,46.7287,46.7531,46.7287,46.7449,17100.0
2013-04-29 14:15:00,57.53,57.55,57.53,57.54,16400.0,46.7368,46.7531,46.7368,46.7449,16400.0
2013-04-29 14:20:00,57.54,57.55,57.54,57.55,25800.0,46.7449,46.7531,46.7449,46.7531,25800.0
2013-04-29 14:25:00,57.54,57.55,57.54,57.54,5200.0,46.7449,46.7531,46.7449,46.7449,5200.0
2013-04-29 14:30:00,57.55,57.56,57.54,57.56,18500.0,46.7531,46.7612,46.7449,46.7612,18500.0
2013-04-29 14:35:00,57.55,57.6,57.51,57.51,32700.0,46.7531,46.7937,46.7206,46.7206,32700.0
2013-04-29 14:40:00,57.51,57.54,57.51,57.54,12000.0,46.7206,46.7449,46.7206,46.7449,12000.0
2013-04-29 14:45:00,57.54,57.58,57.53,57.55,32900.0,46.7449,46.7774,46.7368,46.7531,32900.0
2013-04-29 14:50:00,57.54,57.55,57.53,57.53,9600.0,46.7449,46.7531,46.7368,46.7368,9600.0
2013-04-29 14:55:00,57.53,57.56,57.53,57.55,29800.0,46.7368,46.7612,46.7368,46.7531,29800.0
2013-04-29 15:00:00,57.56,57.57,57.53,57.53,25100.0,46.7612,46.7693,46.7368,46.7368,25100.0
2013-04-29 15:05:00,57.52,57.53,57.49,57.52,23900.0,46.7287,46.7368,46.7043,46.7287,23900.0
2013-04-29 15:10:00,57.53,57.53,57.51,57.52,24100.0,46.7368,46.7368,46.7206,46.7287,24100.0
2013-04-29 15:15:00,57.53,57.53,57.51,57.52,13800.0,46.7368,46.7368,46.7206,46.7287,13800.0
2013-04-29 15:20:00,57.51,57.52,57.5,57.51,35200.0,46.7206,46.7287,46.7124,46.7206,35200.0
2013-04-29 15:25:00,57.51,57.54,57.5,57.51,20000.0,46.7206,46.7449,46.7124,46.7206,20000.0
2013-04-29 15:30:00,57.51,57.54,57.5,57.53,30600.0,46.7206,46.7449,46.7124,46.7368,30600.0
2013-04-29 15:35:00,57.53,57.55,57.5,57.53,58000.0,46.7368,46.7531,46.7124,46.7368,58000.0
2013-04-29 15:40:00,57.53,57.54,57.48,57.48,59500.0,46.7368,46.7449,46.6962,46.6962,59500.0
2013-04-29 15:45:00,57.49,57.53,57.44,57.45,38400.0,46.7043,46.7368,46.6637,46.6718,38400.0
2013-04-29 15:50:00,57.45,57.46,57.41,57.42,35400.0,46.6718,46.6799,46.6393,46.6474,35400.0
2013-04-29 15:55:00,57.41,57.45,57.34,57.44,200300.0,46.6393,46.6718,46.5825,46.6637,200300.0
2013-04-30 09:30:00,57.4,57.41,57.07,57.15,38000.0,46.6312,46.6393,46.3631,46.4281,38000.0
2013-04-30 09:35:00,57.12,57.2,56.65,56.73,53800.0,46.4037,46.4687,46.0219,46.0869,53800.0
2013-04-30 09:40:00,56.76,56.79,56.55,56.68,32700.0,46.1113,46.1356,45.9407,46.0463,32700.0
2013-04-30 09:45:00,56.67,56.96,56.65,56.9,47800.0,46.0381,46.2737,46.0219,46.225,47800.0
2013-04-30 09:50:00,56.9,56.95,56.88,56.91,44000.0,46.225,46.2656,46.2088,46.2331,44000.0
2013-04-30 09:55:00,56.92,57.01,56.9,56.98,18600.0,46.2412,46.3144,46.225,46.29,18600.0
2013-04-30 10:00:00,57.0,57.09,56.89,57.0,62200.0,46.3062,46.3794,46.2169,46.3062,62200.0
2013-04-30 10:05:00,57.01,57.02,56.89,56.96,23400.0,46.3144,46.3225,46.2169,46.2737,23400.0
2013-04-30 10:10:00,56.96,56.96,56.91,56.91,18900.0,46.2737,46.2737,46.2331,46.2331,18900.0
2013-04-30 10:15:00,56.9,56.9,56.85,56.86,24400.0,46.225,46.225,46.1844,46.1925,24400.0
2013-04-30 10:20:00,56.85,56.92,56.85,56.9,27400.0,46.1844,46.2412,46.1844,46.225,27400.0
2013-04-30 10:25:00,56.9,56.9,56.84,56.86,23800.0,46.225,46.225,46.1763,46.1925,23800.0
2013-04-30 10:30:00,56.87,57.06,56.87,57.04,34900.0,46.2006,46.355,46.2006,46.3387,34900.0
2013-04-30 10:35:00,57.05,57.05,56.98,57.01,23700.0,46.3469,46.3469,46.29,46.3144,23700.0
2013-04-30 10:40:00,57.02,57.02,57.0,57.0,27000.0,46.3225,46.3225,46.3062,46.3062,27000.0
2013-04-30 10:45:00,57.0,57.03,56.99,57.02,28000.0,46.3062,46.3306,46.2981,46.3225,28000.0
2013-04-30 10:50:00,57.01,57.02,57.0,57.0,19000.0,46.3144,46.3225,46.3062,46.3062,19000.0
2013-04-30 10:55:00,57.01,57.06,57.0,57.04,23000.0,46.3144,46.355,46.3062,46.3387,23000.0
2013-04-30 11:00:00,57.05,57.07,57.02,57.03,15400.0,46.3469,46.3631,46.3225,46.3306,15400.0
2013-04-30 11:05:00,57.04,57.07,57.0,57.07,16700.0,46.3387,46.3631,46.3062,46.3631,16700.0
2013-04-30 11:10:00,57.07,57.09,57.02,57.02,19900.0,46.3631,46.3794,46.3225,46.3225,19900.0
2013-04-30 11:15:00,57.01,57.04,56.98,57.03,52200.0,46.3144,46.3387,46.29,46.3306,52200.0
2013-04-30 11:20:00,57.02,57.03,57.0,57.0,9900.0,46.3225,46.3306,46.3062,46.3062,9900.0
2013-04-30 11:25:00,57.01,57.04,57.01,57.02,19000.0,46.3144,46.3387,46.3144,46.3225,19000.0
2013-04-30 11:30:00,57.02,57.1,57.0,57.09,21600.0,46.3225,46.3875,46.3062,46.3794,21600.0
2013-04-30 11:35:00,57.1,57.1,57.04,57.07,19500.0,46.3875,46.3875,46.3387,46.3631,19500.0
2013-04-30 11:40:00,57.08,57.08,57.06,57.08,15100.0,46.3712,46.3712,46.355,46.3712,15100.0
2013-04-30 11:45:00,57.08,57.1,57.06,57.06,34900.0,46.3712,46.3875,46.355,46.355,34900.0
2013-04-30 11:50:00,57.06,57.07,57.04,57.06,14100.0,46.355,46.3631,46.3387,46.355,14100.0
2013-04-30 11:55:00,57.06,57.06,56.99,57.02,61700.0,46.355,46.355,46.2981,46.3225,61700.0
2013-04-30 12:00:00,57.01,57.06,57.01,57.05,11100.0,46.3144,46.355,46.3144,46.3469,11100.0
2013-04-30 12:05:00,57.07,57.07,57.05,57.06,16700.0,46.3631,46.3631,46.3469,46.355,16700.0
2013-04-30 12:10:00,57.06,57.06,57.02,57.03,15600.0,46.355,46.355,46.3225,46.3306,15600.0
2013-04-30 12:15:00,57.03,57.03,56.98,57.01,19100.0,46.3306,46.3306,46.29,46.3144,19100.0
2013-04-30 12:20:00,57.01,57.02,56.98,57.02,21600.0,46.3144,46.3225,46.29,46.3225,21600.0
2013-04-30 12:25:00,57.02,57.02,57.0,57.02,18800.0,46.3225,46.3225,46.3062,46.3225,18800.0
2013-04-30 12:30:00,57.02,57.02,56.99,57.0,16500.0,46.3225,46.3225,46.2981,46.3062,16500.0
2013-04-30 12:35:00,57.01,57.03,56.98,57.02,53700.0,46.3144,46.3306,46.29,46.3225,53700.0
2013-04-30 12:40:00,57.02,57.03,57.0,57.02,18500.0,46.3225,46.3306,46.3062,46.3225,18500.0
2013-04-30 12:45:00,57.01,57.02,57.0,57.0,23700.0,46.3144,46.3225,46.3062,46.3062,23700.0
2013-04-30 12:50:00,57.0,57.02,57.0,57.0,26000.0,46.3062,46.3225,46.3062,46.3062,26000.0
2013-04-30 12:55:00,57.0,57.01,57.0,57.0,25900.0,46.3062,46.3144,46.3062,46.3062,25900.0
2013-04-30 13:00:00,57.01,57.02,56.98,57.0,19900.0,46.3144,46.3225,46.29,46.3062,19900.0
2013-04-30 13:05:00,56.99,57.01,56.94,56.95,34800.0,46.2981,46.3144,46.2575,46.2656,34800.0
2013-04-30 13:10:00,56.94,56.96,56.92,56.95,30600.0,46.2575,46.2737,46.2412,46.2656,30600.0
2013-04-30 13:15:00,56.95,56.95,56.91,56.95,22100.0,46.2656,46.2656,46.2331,46.2656,22100.0
2013-04-30 13:20:00,56.95,56.95,56.91,56.95,20300.0,46.2656,46.2656,46.2331,46.2656,20300.0
2013-04-30 13:25:00,56.95,56.95,56.91,56.93,21200.0,46.2656,46.2656,46.2331,46.2494,21200.0
2013-04-30 13:30:00,56.93,57.0,56.92,57.0,21300.0,46.2494,46.3062,46.2412,46.3062,21300.0
2013-04-30 13:35:00,57.0,57.01,56.98,56.98,27900.0,46.3062,46.3144,46.29,46.29,27900.0
2013-04-30 13:40:00,56.99,57.0,56.98,56.99,12500.0,46.2981,46.3062,46.29,46.2981,12500.0
2013-04-30 13:45:00,57.0,57.01,56.98,57.0,22500.0,46.3062,46.3144,46.29,46.3062,22500.0
2013-04-30 13:50:00,56.99,57.0,56.97,56.98,21600.0,46.2981,46.3062,46.2819,46.29,21600.0
2013-04-30 13:55:00,56.97,56.99,56.95,56.96,27500.0,46.2819,46.2981,46.2656,46.2737,27500.0
2013-04-30 14:00:00,56.96,56.97,56.94,56.97,47000.0,46.2737,46.2819,46.2575,46.2819,47000.0
2013-04-30 14:05:00,56.97,57.02,56.97,56.98,36800.0,46.2819,46.3225,46.2819,46.29,36800.0
2013-04-30 14:10:00,56.98,57.01,56.98,57.01,14200.0,46.29,46.3144,46.29,46.3144,14200.0
2013-04-30 14:15:00,57.01,57.02,56.99,57.01,24100.0,46.3144,46.3225,46.2981,46.3144,24100.0
2013-04-30 14:20:00,57.01,57.01,56.99,57.0,15500.0,46.3144,46.3144,46.2981,46.3062,15500.0
2013-04-30 14:25:00,57.0,57.02,57.0,57.02,16900.0,46.3062,46.3225,46.3062,46.3225,16900.0
2013-04-30 14:30:00,57.02,57.04,57.0,57.02,35600.0,46.3225,46.3387,46.3062,46.3225,35600.0
2013-04-30 14:35:00,57.01,57.08,57.01,57.06,19600.0,46.3144,46.3712,46.3144,46.355,19600.0
2013-04-30 14:40:00,57.07,57.12,57.07,57.12,18800.0,46.3631,46.4037,46.3631,46.4037,18800.0
2013-04-30 14:45:00,57.13,57.13,57.09,57.1,24300.0,46.4118,46.4118,46.3794,46.3875,24300.0
2013-04-30 14:50:00,57.1,57.15,57.1,57.15,18600.0,46.3875,46.4281,46.3875,46.4281,18600.0
2013-04-30 14:55:00,57.16,57.18,57.14,57.15,30100.0,46.4362,46.4525,46.42,46.4281,30100.0
2013-04-30 15:00:00,57.14,57.15,57.07,57.09,84000.0,46.42,46.4281,46.3631,46.3794,84000.0
2013-04-30 15:05:00,57.09,57.1,57.08,57.09,45100.0,46.3794,46.3875,46.3712,46.3794,45100.0
2013-04-30 15:10:00,57.1,57.1,57.08,57.1,40700.0,46.3875,46.3875,46.3712,46.3875,40700.0
2013-04-30 15:15:00,57.09,57.12,57.09,57.1,46700.0,46.3794,46.4037,46.3794,46.3875,46700.0
2013-04-30 15:20:00,57.1,57.12,57.08,57.08,63900.0,46.3875,46.4037,46.3712,46.3712,63900.0
2013-04-30 15:25:00,57.08,57.11,57.07,57.09,48800.0,46.3712,46.3956,46.3631,46.3794,48800.0
2013-04-30 15:30:00,57.1,57.12,57.09,57.1,42900.0,46.3875,46.4037,46.3794,46.3875,42900.0
2013-04-30 15:35:00,57.11,57.17,57.1,57.16,20500.0,46.3956,46.4443,46.3875,46.4362,20500.0
2013-04-30 15:40:00,57.17,57.17,57.12,57.13,38200.0,46.4443,46.4443,46.4037,46.4118,38200.0
2013-04-30 15:45:00,57.14,57.16,57.13,57.16,31000.0,46.42,46.4362,46.4118,46.4362,31000.0
2013-04-30 15:50:00,57.15,57.18,57.14,57.15,35100.0,46.4281,46.4525,46.42,46.4281,35100.0
2013-04-30 15:55:00,57.14,57.24,57.13,57.19,114200.0,46.42,46.5012,46.4118,46.4606,114200.0
2013-05-01 09:30:00,57.0,57.42,56.9,57.33,45000.0,46.3062,46.6474,46.225,46.5743,45000.0
2013-05-01 09:35:00,57.33,57.43,57.18,57.33,117300.0,46.5743,46.6556,46.4525,46.5743,117300.0
2013-05-01 09:40:00,57.34,57.44,57.32,57.44,15500.0,46.5825,46.6637,46.5662,46.6637,15500.0
2013-05-01 09:45:00,57.45,57.48,57.36,57.44,29600.0,46.6718,46.6962,46.5987,46.6637,29600.0
2013-05-01 09:50:00,57.44,57.45,57.24,57.29,59300.0,46.6637,46.6718,46.5012,46.5418,59300.0
2013-05-01 09:55:00,57.31,57.37,57.3,57.35,17700.0,46.5581,46.6068,46.55,46.5906,17700.0
2013-05-01 10:00:00,57.35,57.4,57.33,57.39,16800.0,46.5906,46.6312,46.5743,46.6231,16800.0
2013-05-01 10:05:00,57.39,57.39,57.29,57.3,31600.0,46.6231,46.6231,46.5418,46.55,31600.0
2013-05-01 10:10:00,57.3,57.34,57.23,57.25,31000.0,46.55,46.5825,46.4931,46.5093,31000.0
2013-05-01 10:15:00,57.24,57.29,57.16,57.17,24000.0,46.5012,46.5418,46.4362,46.4443,24000.0
2013-05-01 10:20:00,57.16,57.21,57.12,57.14,25500.0,46.4362,46.4768,46.4037,46.42,25500.0
2013-05-01 10:25:00,57.15,57.15,57.05,57.05,32900.0,46.4281,46.4281,46.3469,46.3469,32900.0
2013-05-01 10:30:00,57.06,57.06,57.01,57.05,23000.0,46.355,46.355,46.3144,46.3469,23000.0
2013-05-01 10:35:00,57.06,57.1,57.02,57.09,26800.0,46.355,46.3875,46.3225,46.3794,26800.0
2013-05-01 10:40:00,57.09,57.12,57.09,57.12,18400.0,46.3794,46.4037,46.3794,46.4037,18400.0
2013-05-01 10:45:00,57.12,57.12,57.06,57.07,25900.0,46.4037,46.4037,46.355,46.3631,25900.0
2013-05-01 10:50:00,57.07,57.12,57.06,57.12,18600.0,46.3631,46.4037,46.355,46.4037,18600.0
2013-05-01 10:55:00,57.12,57.12,57.04,57.05,15700.0,46.4037,46.4037,46.3387,46.3469,15700.0
2013-05-01 11:00:00,57.06,57.06,56.93,56.93,32500.0,46.355,46.355,46.2494,46.2494,32500.0
2013-05-01 11:05:00,56.92,56.93,56.82,56.84,59500.0,46.2412,46.2494,46.16,46.1763,59500.0
2013-05-01 11:10:00,56.85,56.86,56.8,56.8,21700.0,46.1844,46.1925,46.1438,46.1438,21700.0
2013-05-01 11:15:00,56.8,56.81,56.67,56.7,42100.0,46.1438,46.1519,46.0381,46.0625,42100.0
2013-05-01 11:20:00,56.7,56.77,56.64,56.7,91300.0,46.0625,46.1194,46.0138,46.0625,91300.0
2013-05-01 11:25:00,56.7,56.72,56.6,56.63,32300.0,46.0625,46.0788,45.9813,46.0057,32300.0
2013-05-01 11:30:00,56.64,56.84,56.64,56.77,28400.0,46.0138,46.1763,46.0138,46.1194,28400.0
2013-05-01 11:35:00,56.78,56.85,56.69,56.69,20600.0,46.1275,46.1844,46.0544,46.0544,20600.0
2013-05-01 11:40:00,56.68,56.76,56.68,56.76,8100.0,46.0463,46.1113,46.0463,46.1113,8100.0
2013-05-01 11:45:00,56.76,56.82,56.74,56.81,31900.0,46.1113,46.16,46.095,46.1519,31900.0
2013-05-01 11:50:00,56.81,56.91,56.81,56.91,31400.0,46.1519,46.2331,46.1519,46.2331,31400.0
2013-05-01 11:55:00,56.91,56.93,56.78,56.89,34000.0,46.2331,46.2494,46.1275,46.2169,34000.0
2013-05-01 12:00:00,56.89,56.9,56.84,56.85,17900.0,46.2169,46.225,46.1763,46.1844,17900.0
2013-05-01 12:05:00,56.86,56.89,56.83,56.83,24200.0,46.1925,46.2169,46.1681,46.1681,24200.0
2013-05-01 12:10:00,56.83,56.83,56.7,56.72,28000.0,46.1681,46.1681,46.0625,46.0788,28000.0
2013-05-01 12:15:00,56.71,56.74,56.67,56.67,14000.0,46.0706,46.095,46.0381,46.0381,14000.0
2013-05-01 12:20:00,56.67,56.72,56.67,56.69,12900.0,46.0381,46.0788,46.0381,46.0544,12900.0
2013-05-01 12:25:00,56.68,56.7,56.56,56.57,22700.0,46.0463,46.0625,45.9488,45.9569,22700.0
2013-05-01 12:30:00,56.58,56.61,56.52,56.54,23600.0,45.965,45.9894,45.9163,45.9325,23600.0
2013-05-01 12:35:00,56.55,56.59,56.55,56.56,10300.0,45.9407,45.9732,45.9407,45.9488,10300.0
2013-05-01 12:40:00,56.56,56.61,56.56,56.61,11800.0,45.9488,45.9894,45.9488,45.9894,11800.0
2013-05-01 12:45:00,56.61,56.62,56.6,56.62,15200.0,45.9894,45.9975,45.9813,45.9975,15200.0
2013-05-01 12:50:00,56.62,56.62,56.55,56.57,15000.0,45.9975,45.9975,45.9407,45.9569,15000.0
2013-05-01 12:55:00,56.56,56.57,56.51,56.51,14100.0,45.9488,45.9569,45.9082,45.9082,14100.0
2013-05-01 13:00:00,56.5,56.52,56.48,56.49,12800.0,45.9,45.9163,45.8838,45.8919,12800.0
2013-05-01 13:05:00,56.49,56.55,56.47,56.5,20000.0,45.8919,45.9407,45.8757,45.9,20000.0
2013-05-01 13:10:00,56.5,56.54,56.5,56.51,6700.0,45.9,45.9325,45.9,45.9082,6700.0
2013-05-01 13:15:00,56.51,56.58,56.51,56.58,13900.0,45.9082,45.965,45.9082,45.965,13900.0
2013-05-01 13:20:00,56.57,56.61,56.55,56.61,9300.0,45.9569,45.9894,45.9407,45.9894,9300.0
2013-05-01 13:25:00,56.6,56.67,56.6,56.67,29900.0,45.9813,46.0381,45.9813,46.0381,29900.0
2013-05-01 13:30:00,56.67,56.71,56.66,56.67,28300.0,46.0381,46.0706,46.03,46.0381,28300.0
2013-05-01 13:35:00,56.68,56.69,56.64,56.68,27800.0,46.0463,46.0544,46.0138,46.0463,27800.0
2013-05-01 13:40:00,56.68,56.68,56.62,56.63,23200.0,46.0463,46.0463,45.9975,46.0057,23200.0
2013-05-01 13:45:00,56.62,56.63,56.6,56.61,7500.0,45.9975,46.0057,45.9813,45.9894,7500.0
2013-05-01 13:50:00,56.61,56.61,56.49,56.55,22400.0,45.9894,45.9894,45.8919,45.9407,22400.0
2013-05-01 13:55:00,56.56,56.58,56.53,56.57,18000.0,45.9488,45.965,45.9244,45.9569,18000.0
2013-05-01 14:00:00,56.58,56.65,56.49,56.62,34700.0,45.965,46.0219,45.8919,45.9975,34700.0
2013-05-01 14:05:00,56.61,56.66,56.6,56.63,16100.0,45.9894,46.03,45.9813,46.0057,16100.0
2013-05-01 14:10:00,56.62,56.62,56.49,56.6,17500.0,45.9975,45.9975,45.8919,45.9813,17500.0
2013-05-01 14:15:00,56.61,56.63,56.58,56.61,10500.0,45.9894,46.0057,45.965,45.9894,10500.0
2013-05-01 14:20:00,56.62,56.71,56.62,56.69,17800.0,45.9975,46.0706,45.9975,46.0544,17800.0
2013-05-01 14:25:00,56.71,56.74,56.6,56.62,23000.0,46.0706,46.095,45.9813,45.9975,23000.0
2013-05-01 14:30:00,56.63,56.64,56.54,56.56,11200.0,46.0057,46.0138,45.9325,45.9488,11200.0
2013-05-01 14:35:00,56.56,56.57,56.49,56.49,13200.0,45.9488,45.9569,45.8919,45.8919,13200.0
2013-05-01 14:40:00,56.5,56.59,56.5,56.58,10800.0,45.9,45.9732,45.9,45.965,10800.0
2013-05-01 14:45:00,56.58,56.66,56.55,56.66,6700.0,45.965,46.03,45.9407,46.03,6700.0
2013-05-01 14:50:00,56.66,56.71,56.64,56.67,26300.0,46.03,46.0706,46.0138,46.0381,26300.0
2013-05-01 14:55:00,56.66,56.7,56.66,56.7,10300.0,46.03,46.0625,46.03,46.0625,10300.0
2013-05-01 15:00:00,56.69,56.7,56.65,56.66,24400.0,46.0544,46.0625,46.0219,46.03,24400.0
2013-05-01 15:05:00,56.67,56.7,56.65,56.65,32900.0,46.0381,46.0625,46.0219,46.0219,32900.0
2013-05-01 15:10:00,56.65,56.65,56.6,56.62,28800.0,46.0219,46.0219,45.9813,45.9975,28800.0
2013-05-01 15:15:00,56.61,56.61,56.5,56.56,24000.0,45.9894,45.9894,45.9,45.9488,24000.0
2013-05-01 15:20:00,56.55,56.55,56.48,56.5,29100.0,45.9407,45.9407,45.8838,45.9,29100.0
2013-05-01 15:25:00,56.49,56.55,56.45,56.47,32800.0,45.8919,45.9407,45.8594,45.8757,32800.0
2013-05-01 15:30:00,56.47,56.52,56.47,56.5,24300.0,45.8757,45.9163,45.8757,45.9,24300.0
2013-05-01 15:35:00,56.5,56.54,56.49,56.5,36100.0,45.9,45.9325,45.8919,45.9,36100.0
2013-05-01 15:40:00,56.5,56.52,56.47,56.49,53500.0,45.9,45.9163,45.8757,45.8919,53500.0
2013-05-01 15:45:00,56.48,56.49,56.38,56.42,32800.0,45.8838,45.8919,45.8026,45.8351,32800.0
2013-05-01 15:50:00,56.42,56.44,56.38,56.39,38700.0,45.8351,45.8513,45.8026,45.8107,38700.0
2013-05-01 15:55:00,56.4,56.41,56.36,56.39,74000.0,45.8188,45.8269,45.7863,45.8107,74000.0
2013-05-02 09:30:00,56.42,57.0,56.25,56.98,52200.0,45.8351,46.3062,45.6969,46.29,52200.0
2013-05-02 09:35:00,56.99,57.02,56.89,56.99,40000.0,46.2981,46.3225,46.2169,46.2981,40000.0
2013-05-02 09:40:00,57.0,57.0,56.97,56.99,27600.0,46.3062,46.3062,46.2819,46.2981,27600.0
2013-05-02 09:45:00,57.0,57.0,56.89,56.94,35700.0,46.3062,46.3062,46.2169,46.2575,35700.0
2013-05-02 09:50:00,56.95,57.01,56.9,56.97,35200.0,46.2656,46.3144,46.225,46.2819,35200.0
2013-05-02 09:55:00,56.97,57.01,56.79,56.8,45900.0,46.2819,46.3144,46.1356,46.1438,45900.0
2013-05-02 10:00:00,56.83,56.9,56.75,56.81,32200.0,46.1681,46.225,46.1031,46.1519,32200.0
2013-05-02 10:05:00,56.81,56.94,56.73,56.92,32800.0,46.1519,46.2575,46.0869,46.2412,32800.0
2013-05-02 10:10:00,56.95,56.98,56.8,56.98,37400.0,46.2656,46.29,46.1438,46.29,37400.0
2013-05-02 10:15:00,56.99,56.99,56.93,56.93,17400.0,46.2981,46.2981,46.2494,46.2494,17400.0
2013-05-02 10:20:00,56.93,56.98,56.91,56.93,53000.0,46.2494,46.29,46.2331,46.2494,53000.0
2013-05-02 10:25:00,56.93,56.93,56.84,56.88,57300.0,46.2494,46.2494,46.1763,46.2088,57300.0
2013-05-02 10:30:00,56.89,56.9,56.85,56.88,25900.0,46.2169,46.225,46.1844,46.2088,25900.0
2013-05-02 10:35:00,56.89,56.91,56.82,56.83,20500.0,46.2169,46.2331,46.16,46.1681,20500.0
2013-05-02 10:40:00,56.84,56.85,56.83,56.83,17300.0,46.1763,46.1844,46.1681,46.1681,17300.0
2013-05-02 10:45:00,56.83,56.85,56.82,56.82,17600.0,46.1681,46.1844,46.16,46.16,17600.0
2013-05-02 10:50:00,56.83,56.83,56.78,56.79,35400.0,46.1681,46.1681,46.1275,46.1356,35400.0
2013-05-02 10:55:00,56.79,56.81,56.77,56.79,24900.0,46.1356,46.1519,46.1194,46.1356,24900.0
2013-05-02 11:00:00,56.78,56.8,56.78,56.79,17000.0,46.1275,46.1438,46.1275,46.1356,17000.0
2013-05-02 11:05:00,56.79,56.8,56.78,56.8,12500.0,46.1356,46.1438,46.1275,46.1438,12500.0
2013-05-02 11:10:00,56.8,56.82,56.78,56.79,44400.0,46.1438,46.16,46.1275,46.1356,44400.0
2013-05-02 11:15:00,56.8,56.81,56.79,56.8,8500.0,46.1438,46.1519,46.1356,46.1438,8500.0
2013-05-02 11:20:00,56.8,56.89,56.79,56.81,34600.0,46.1438,46.2169,46.1356,46.1519,34600.0
2013-05-02 11:25:00,56.8,56.89,56.79,56.84,28300.0,46.1438,46.2169,46.1356,46.1763,28300.0
2013-05-02 11:30:00,56.85,56.85,56.83,56.85,17800.0,46.1844,46.1844,46.1681,46.1844,17800.0
2013-05-02 11:35:00,56.86,56.86,56.84,56.85,15200.0,46.1925,46.1925,46.1763,46.1844,15200.0
2013-05-02 11:40:00,56.84,56.86,56.83,56.85,10700.0,46.1763,46.1925,46.1681,46.1844,10700.0
2013-05-02 11:45:00,56.85,56.86,56.83,56.85,22200.0,46.1844,46.1925,46.1681,46.1844,22200.0
2013-05-02 11:50:00,56.86,56.87,56.84,56.84,12200.0,46.1925,46.2006,46.1763,46.1763,12200.0
2013-05-02 11:55:00,56.84,56.87,56.79,56.81,27900.0,46.1763,46.2006,46.1356,46.1519,27900.0
2013-05-02 12:00:00,56.8,56.82,56.79,56.8,20300.0,46.1438,46.16,46.1356,46.1438,20300.0
2013-05-02 12:05:00,56.8,56.82,56.79,56.82,16400.0,46.1438,46.16,46.1356,46.16,16400.0
2013-05-02 12:10:00,56.82,56.84,56.81,56.83,13700.0,46.16,46.1763,46.1519,46.1681,13700.0
2013-05-02 12:15:00,56.82,56.85,56.82,56.85,10900.0,46.16,46.1844,46.16,46.1844,10900.0
2013-05-02 12:20:00,56.85,56.85,56.8,56.8,21200.0,46.1844,46.1844,46.1438,46.1438,21200.0
2013-05-02 12:25:00,56.81,56.82,56.78,56.79,12700.0,46.1519,46.16,46.1275,46.1356,12700.0
2013-05-02 12:30:00,56.8,56.8,56.73,56.73,16000.0,46.1438,46.1438,46.0869,46.0869,16000.0
2013-05-02 12:35:00,56.73,56.75,56.7,56.7,13600.0,46.0869,46.1031,46.0625,46.0625,13600.0
2013-05-02 12:40:00,56.7,56.71,56.69,56.71,9000.0,46.0625,46.0706,46.0544,46.0706,9000.0
2013-05-02 12:45:00,56.71,56.72,56.69,56.72,15700.0,46.0706,46.0788,46.0544,46.0788,15700.0
2013-05-02 12:50:00,56.73,56.76,56.7,56.7,13000.0,46.0869,46.1113,46.0625,46.0625,13000.0
2013-05-02 12:55:00,56.7,56.71,56.69,56.69,14000.0,46.0625,46.0706,46.0544,46.0544,14000.0
2013-05-02 13:00:00,56.69,56.72,56.69,56.72,8200.0,46.0544,46.0788,46.0544,46.0788,8200.0
2013-05-02 13:05:00,56.72,56.78,56.72,56.75,13400.0,46.0788,46.1275,46.0788,46.1031,13400.0
2013-05-02 13:10:00,56.77,56.77,56.72,56.72,9500.0,46.1194,46.1194,46.0788,46.0788,9500.0
2013-05-02 13:15:00,56.72,56.77,56.72,56.75,10000.0,46.0788,46.1194,46.0788,46.1031,10000.0
2013-05-02 13:20:00,56.74,56.81,56.74,56.81,11700.0,46.095,46.1519,46.095,46.1519,11700.0
2013-05-02 13:25:00,56.81,56.87,56.8,56.84,17100.0,46.1519,46.2006,46.1438,46.1763,17100.0
2013-05-02 13:30:00,56.84,56.9,56.84,56.9,9300.0,46.1763,46.225,46.1763,46.225,9300.0
2013-05-02 13:35:00,56.91,56.92,56.87,56.88,14600.0,46.2331,46.2412,46.2006,46.2088,14600.0
2013-05-02 13:40:00,56.87,56.89,56.83,56.84,19300.0,46.2006,46.2169,46.1681,46.1763,19300.0
2013-05-02 13:45:00,56.84,56.85,56.83,56.84,5200.0,46.1763,46.1844,46.1681,46.1763,5200.0
2013-05-02 13:50:00,56.85,56.87,56.85,56.86,22900.0,46.1844,46.2006,46.1844,46.1925,22900.0
2013-05-02 13:55:00,56.85,56.86,56.84,56.85,10500.0,46.1844,46.1925,46.1763,46.1844,10500.0
2013-05-02 14:00:00,56.85,56.86,56.84,56.86,17900.0,46.1844,46.1925,46.1763,46.1925,17900.0
2013-05-02 14:05:00,56.86,56.86,56.82,56.83,13400.0,46.1925,46.1925,46.16,46.1681,13400.0
2013-05-02 14:10:00,56.82,56.86,56.82,56.86,9200.0,46.16,46.1925,46.16,46.1925,9200.0
2013-05-02 14:15:00,56.86,56.9,56.83,56.9,34100.0,46.1925,46.225,46.1681,46.225,34100.0
2013-05-02 14:20:00,56.89,56.92,56.89,56.91,12600.0,46.2169,46.2412,46.2169,46.2331,12600.0
2013-05-02 14:25:00,56.92,56.95,56.92,56.95,11400.0,46.2412,46.2656,46.2412,46.2656,11400.0
2013-05-02 14:30:00,56.95,56.99,56.94,56.99,12200.0,46.2656,46.2981,46.2575,46.2981,12200.0
2013-05-02 14:35:00,56.99,56.99,56.94,56.95,18700.0,46.2981,46.2981,46.2575,46.2656,18700.0
2013-05-02 14:40:00,56.95,56.95,56.93,56.95,17800.0,46.2656,46.2656,46.2494,46.2656,17800.0
2013-05-02 14:45:00,56.94,56.95,56.93,56.94,11600.0,46.2575,46.2656,46.2494,46.2575,11600.0
2013-05-02 14:50:00,56.94,56.96,56.92,56.92,30400.0,46.2575,46.2737,46.2412,46.2412,30400.0
2013-05-02 14:55:00,56.92,56.96,56.91,56.96,25100.0,46.2412,46.2737,46.2331,46.2737,25100.0
2013-05-02 15:00:00,56.97,56.97,56.95,56.96,18800.0,46.2819,46.2819,46.2656,46.2737,18800.0
2013-05-02 15:05:00,56.95,56.95,56.91,56.91,16600.0,46.2656,46.2656,46.2331,46.2331,16600.0
2013-05-02 15:10:00,56.91,56.92,56.89,56.89,14400.0,46.2331,46.2412,46.2169,46.2169,14400.0
2013-05-02 15:15:00,56.89,56.9,56.89,56.9,11100.0,46.2169,46.225,46.2169,46.225,11100.0
2013-05-02 15:20:00,56.9,56.97,56.9,56.94,25000.0,46.225,46.2819,46.225,46.2575,25000.0
2013-05-02 15:25:00,56.94,56.97,56.93,56.97,20300.0,46.2575,46.2819,46.2494,46.2819,20300.0
2013-05-02 15:30:00,56.97,56.97,56.94,56.94,37400.0,46.2819,46.2819,46.2575,46.2575,37400.0
2013-05-02 15:35:00,56.94,56.94,56.89,56.9,40600.0,46.2575,46.2575,46.2169,46.225,40600.0
2013-05-02 15:40:00,56.9,56.9,56.85,56.86,26400.0,46.225,46.225,46.1844,46.1925,26400.0
2013-05-02 15:45:00,56.86,56.87,56.84,56.84,36000.0,46.1925,46.2006,46.1763,46.1763,36000.0
2013-05-02 15:50:00,56.84,56.84,56.83,56.84,29100.0,46.1763,46.1763,46.1681,46.1763,29100.0
2013-05-02 15:55:00,56.84,56.88,56.82,56.88,92600.0,46.1763,46.2088,46.16,46.2088,92600.0
2013-05-03 09:30:00,57.23,57.59,57.16,57.29,46400.0,46.4931,46.7855,46.4362,46.5418,46400.0
2013-05-03 09:35:00,57.22,57.65,57.22,57.6,21500.0,46.485,46.8343,46.485,46.7937,21500.0
2013-05-03 09:40:00,57.58,57.63,57.52,57.58,10900.0,46.7774,46.818,46.7287,46.7774,10900.0
2013-05-03 09:45:00,57.62,57.67,57.56,57.57,15200.0,46.8099,46.8505,46.7612,46.7693,15200.0
2013-05-03 09:50:00,57.58,57.69,57.56,57.66,15300.0,46.7774,46.8668,46.7612,46.8424,15300.0
2013-05-03 09:55:00,57.68,57.68,57.38,57.43,16400.0,46.8587,46.8587,46.6149,46.6556,16400.0
2013-05-03 10:00:00,57.48,57.5,57.28,57.32,15100.0,46.6962,46.7124,46.5337,46.5662,15100.0
2013-05-03 10:05:00,57.32,57.32,57.24,57.25,29600.0,46.5662,46.5662,46.5012,46.5093,29600.0
2013-05-03 10:10:00,57.24,57.31,57.24,57.29,17100.0,46.5012,46.5581,46.5012,46.5418,17100.0
2013-05-03 10:15:00,57.3,57.3,57.19,57.19,24700.0,46.55,46.55,46.4606,46.4606,24700.0
2013-05-03 10:20:00,57.21,57.29,57.2,57.29,18200.0,46.4768,46.5418,46.4687,46.5418,18200.0
2013-05-03 10:25:00,57.31,57.41,57.29,57.41,6700.0,46.5581,46.6393,46.5418,46.6393,6700.0
2013-05-03 10:30:00,57.43,57.49,57.43,57.49,13000.0,46.6556,46.7043,46.6556,46.7043,13000.0
2013-05-03 10:35:00,57.49,57.56,57.49,57.56,12900.0,46.7043,46.7612,46.7043,46.7612,12900.0
2013-05-03 10:40:00,57.56,57.65,57.56,57.61,21300.0,46.7612,46.8343,46.7612,46.8018,21300.0
2013-05-03 10:45:00,57.6,57.6,57.5,57.52,14700.0,46.7937,46.7937,46.7124,46.7287,14700.0
2013-05-03 10:50:00,57.52,57.57,57.51,57.57,34300.0,46.7287,46.7693,46.7206,46.7693,34300.0
2013-05-03 10:55:00,57.57,57.62,57.57,57.61,16100.0,46.7693,46.8099,46.7693,46.8018,16100.0
2013-05-03 11:00:00,57.61,57.67,57.6,57.66,23500.0,46.8018,46.8505,46.7937,46.8424,23500.0
2013-05-03 11:05:00,57.66,57.69,57.64,57.69,14300.0,46.8424,46.8668,46.8262,46.8668,14300.0
2013-05-03 11:10:00,57.7,57.7,57.59,57.59,26100.0,46.8749,46.8749,46.7855,46.7855,26100.0
2013-05-03 11:15:00,57.59,57.6,57.58,57.58,9700.0,46.7855,46.7937,46.7774,46.7774,9700.0
2013-05-03 11:20:00,57.58,57.6,57.52,57.54,30000.0,46.7774,46.7937,46.7287,46.7449,30000.0
2013-05-03 11:25:00,57.55,57.59,57.54,57.59,9700.0,46.7531,46.7855,46.7449,46.7855,9700.0
2013-05-03 11:30:00,57.59,57.61,57.55,57.55,43300.0,46.7855,46.8018,46.7531,46.7531,43300.0
2013-05-03 11:35:00,57.56,57.59,57.55,57.59,3900.0,46.7612,46.7855,46.7531,46.7855,3900.0
2013-05-03 11:40:00,57.6,57.6,57.55,57.56,15900.0,46.7937,46.7937,46.7531,46.7612,15900.0
2013-05-03 11:45:00,57.58,57.6,57.57,57.59,10700.0,46.7774,46.7937,46.7693,46.7855,10700.0
2013-05-03 11:50:00,57.59,57.6,57.58,57.58,17200.0,46.7855,46.7937,46.7774,46.7774,17200.0
2013-05-03 11:55:00,57.57,57.58,57.52,57.52,5300.0,46.7693,46.7774,46.7287,46.7287,5300.0
2013-05-03 12:00:00,57.52,57.53,57.52,57.53,8200.0,46.7287,46.7368,46.7287,46.7368,8200.0
2013-05-03 12:05:00,57.52,57.53,57.5,57.5,17400.0,46.7287,46.7368,46.7124,46.7124,17400.0
2013-05-03 12:10:00,57.51,57.52,57.49,57.5,11900.0,46.7206,46.7287,46.7043,46.7124,11900.0
2013-05-03 12:15:00,57.49,57.5,57.47,57.5,22600.0,46.7043,46.7124,46.6881,46.7124,22600.0
2013-05-03 12:20:00,57.49,57.5,57.49,57.5,8700.0,46.7043,46.7124,46.7043,46.7124,8700.0
2013-05-03 12:25:00,57.5,57.5,57.39,57.42,42300.0,46.7124,46.7124,46.6231,46.6474,42300.0
2013-05-03 12:30:00,57.42,57.43,57.41,57.41,6700.0,46.6474,46.6556,46.6393,46.6393,6700.0
2013-05-03 12:35:00,57.41,57.42,57.41,57.41,4100.0,46.6393,46.6474,46.6393,46.6393,4100.0
2013-05-03 12:40:00,57.41,57.43,57.38,57.38,19800.0,46.6393,46.6556,46.6149,46.6149,19800.0
2013-05-03 12:45:00,57.38,57.41,57.38,57.4,5900.0,46.6149,46.6393,46.6149,46.6312,5900.0
2013-05-03 12:50:00,57.41,57.42,57.4,57.4,13700.0,46.6393,46.6474,46.6312,46.6312,13700.0
2013-05-03 12:55:00,57.4,57.4,57.38,57.38,5800.0,46.6312,46.6312,46.6149,46.6149,5800.0
2013-05-03 13:00:00,57.39,57.41,57.39,57.41,9000.0,46.6231,46.6393,46.6231,46.6393,9000.0
2013-05-03 13:05:00,57.4,57.46,57.4,57.45,32400.0,46.6312,46.6799,46.6312,46.6718,32400.0
2013-05-03 13:10:00,57.46,57.5,57.46,57.5,36200.0,46.6799,46.7124,46.6799,46.7124,36200.0
2013-05-03 13:15:00,57.5,57.52,57.4,57.48,100400.0,46.7124,46.7287,46.6312,46.6962,100400.0
2013-05-03 13:20:00,57.5,57.5,57.45,57.49,15300.0,46.7124,46.7124,46.6718,46.7043,15300.0
2013-05-03 13:25:00,57.48,57.51,57.47,57.5,11800.0,46.6962,46.7206,46.6881,46.7124,11800.0
2013-05-03 13:30:00,57.49,57.51,57.46,57.48,10700.0,46.7043,46.7206,46.6799,46.6962,10700.0
2013-05-03 13:35:00,57.48,57.53,57.48,57.53,8900.0,46.6962,46.7368,46.6962,46.7368,8900.0
2013-05-03 13:40:00,57.53,57.55,57.49,57.54,16500.0,46.7368,46.7531,46.7043,46.7449,16500.0
2013-05-03 13:45:00,57.54,57.56,57.53,57.54,20400.0,46.7449,46.7612,46.7368,46.7449,20400.0
2013-05-03 13:50:00,57.54,57.56,57.53,57.54,6300.0,46.7449,46.7612,46.7368,46.7449,6300.0
2013-05-03 13:55:00,57.55,57.56,57.52,57.55,7500.0,46.7531,46.7612,46.7287,46.7531,7500.0
2013-05-03 14:00:00,57.54,57.56,57.52,57.55,18300.0,46.7449,46.7612,46.7287,46.7531,18300.0
2013-05-03 14:05:00,57.55,57.56,57.5,57.54,16400.0,46.7531,46.7612,46.7124,46.7449,16400.0
2013-05-03 14:10:00,57.54,57.56,57.53,57.56,10300.0,46.7449,46.7612,46.7368,46.7612,10300.0
2013-05-03 14:15:00,57.55,57.56,57.47,57.48,17800.0,46.7531,46.7612,46.6881,46.6962,17800.0
2013-05-03 14:20:00,57.48,57.52,57.48,57.52,11200.0,46.6962,46.7287,46.6962,46.7287,11200.0
2013-05-03 14:25:00,57.52,57.52,57.45,57.45,9400.0,46.7287,46.7287,46.6718,46.6718,9400.0
2013-05-03 14:30:00,57.45,57.46,57.43,57.44,19100.0,46.6718,46.6799,46.6556,46.6637,19100.0
2013-05-03 14:35:00,57.43,57.47,57.43,57.43,12300.0,46.6556,46.6881,46.6556,46.6556,12300.0
2013-05-03 14:40:00,57.44,57.44,57.39,57.39,16400.0,46.6637,46.6637,46.6231,46.6231,16400.0
2013-05-03 14:45:00,57.38,57.39,57.36,57.37,23800.0,46.6149,46.6231,46.5987,46.6068,23800.0
2013-05-03 14:50:00,57.36,57.39,57.36,57.37,10300.0,46.5987,46.6231,46.5987,46.6068,10300.0
2013-05-03 14:55:00,57.38,57.39,57.36,57.37,19200.0,46.6149,46.6231,46.5987,46.6068,19200.0
2013-05-03 15:00:00,57.38,57.4,57.36,57.39,16800.0,46.6149,46.6312,46.5987,46.6231,16800.0
2013-05-03 15:05:00,57.38,57.41,57.37,57.41,17300.0,46.6149,46.6393,46.6068,46.6393,17300.0
2013-05-03 15:10:00,57.4,57.48,57.4,57.46,20800.0,46.6312,46.6962,46.6312,46.6799,20800.0
2013-05-03 15:15:00,57.46,57.49,57.42,57.48,20100.0,46.6799,46.7043,46.6474,46.6962,20100.0
2013-05-03 15:20:00,57.48,57.48,57.35,57.35,22100.0,46.6962,46.6962,46.5906,46.5906,22100.0
2013-05-03 15:25:00,57.35,57.39,57.35,57.37,21800.0,46.5906,46.6231,46.5906,46.6068,21800.0
2013-05-03 15:30:00,57.38,57.39,57.35,57.38,27900.0,46.6149,46.6231,46.5906,46.6149,27900.0
2013-05-03 15:35:00,57.39,57.4,57.35,57.36,62900.0,46.6231,46.6312,46.5906,46.5987,62900.0
2013-05-03 15:40:00,57.37,57.38,57.35,57.38,21800.0,46.6068,46.6149,46.5906,46.6149,21800.0
2013-05-03 15:45:00,57.38,57.39,57.32,57.32,37900.0,46.6149,46.6231,46.5662,46.5662,37900.0
2013-05-03 15:50:00,57.33,57.37,57.33,57.36,34400.0,46.5743,46.6068,46.5743,46.5987,34400.0
2013-05-03 15:55:00,57.35,57.39,57.3,57.31,95200.0,46.5906,46.6231,46.55,46.5581,95200.0
2013-05-06 09:30:00,57.03,57.21,56.95,57.18,55900.0,46.3306,46.4768,46.2656,46.4525,55900.0
2013-05-06 09:35:00,57.18,57.23,57.09,57.15,20500.0,46.4525,46.4931,46.3794,46.4281,20500.0
2013-05-06 09:40:00,57.15,57.24,57.01,57.24,28700.0,46.4281,46.5012,46.3144,46.5012,28700.0
2013-05-06 09:45:00,57.2,57.28,57.13,57.24,38200.0,46.4687,46.5337,46.4118,46.5012,38200.0
2013-05-06 09:50:00,57.24,57.28,57.23,57.26,11300.0,46.5012,46.5337,46.4931,46.5175,11300.0
2013-05-06 09:55:00,57.28,57.38,57.26,57.38,10900.0,46.5337,46.6149,46.5175,46.6149,10900.0
2013-05-06 10:00:00,57.4,57.48,57.4,57.45,42000.0,46.6312,46.6962,46.6312,46.6718,42000.0
2013-05-06 10:05:00,57.45,57.53,57.44,57.48,21100.0,46.6718,46.7368,46.6637,46.6962,21100.0
2013-05-06 10:10:00,57.49,57.51,57.43,57.44,33100.0,46.7043,46.7206,46.6556,46.6637,33100.0
2013-05-06 10:15:00,57.44,57.53,57.44,57.49,24200.0,46.6637,46.7368,46.6637,46.7043,24200.0
2013-05-06 10:20:00,57.49,57.51,57.46,57.46,20200.0,46.7043,46.7206,46.6799,46.6799,20200.0
2013-05-06 10:25:00,57.47,57.52,57.45,57.51,9200.0,46.6881,46.7287,46.6718,46.7206,9200.0
2013-05-06 10:30:00,57.52,57.57,57.51,57.54,14100.0,46.7287,46.7693,46.7206,46.7449,14100.0
2013-05-06 10:35:00,57.55,57.6,57.55,57.6,7100.0,46.7531,46.7937,46.7531,46.7937,7100.0
2013-05-06 10:40:00,57.59,57.6,57.57,57.6,42200.0,46.7855,46.7937,46.7693,46.7937,42200.0
2013-05-06 10:45:00,57.59,57.6,57.56,57.6,32100.0,46.7855,46.7937,46.7612,46.7937,32100.0
2013-05-06 10:50:00,57.59,57.59,57.55,57.56,18700.0,46.7855,46.7855,46.7531,46.7612,18700.0
2013-05-06 10:55:00,57.56,57.57,57.49,57.51,23100.0,46.7612,46.7693,46.7043,46.7206,23100.0
2013-05-06 11:00:00,57.5,57.5,57.37,57.37,31700.0,46.7124,46.7124,46.6068,46.6068,31700.0
2013-05-06 11:05:00,57.38,57.38,57.3,57.33,26100.0,46.6149,46.6149,46.55,46.5743,26100.0
2013-05-06 11:10:00,57.34,57.43,57.34,57.42,22000.0,46.5825,46.6556,46.5825,46.6474,22000.0
2013-05-06 11:15:00,57.43,57.43,57.37,57.38,8900.0,46.6556,46.6556,46.6068,46.6149,8900.0
2013-05-06 11:20:00,57.38,57.42,57.37,57.4,9300.0,46.6149,46.6474,46.6068,46.6312,9300.0
2013-05-06 11:25:00,57.39,57.39,57.33,57.37,6800.0,46.6231,46.6231,46.5743,46.6068,6800.0
2013-05-06 11:30:00,57.36,57.36,57.31,57.31,8100.0,46.5987,46.5987,46.5581,46.5581,8100.0
2013-05-06 11:35:00,57.31,57.34,57.29,57.34,7300.0,46.5581,46.5825,46.5418,46.5825,7300.0
2013-05-06 11:40:00,57.34,57.37,57.33,57.36,14600.0,46.5825,46.6068,46.5743,46.5987,14600.0
2013-05-06 11:45:00,57.36,57.36,57.32,57.34,9500.0,46.5987,46.5987,46.5662,46.5825,9500.0
2013-05-06 11:50:00,57.35,57.35,57.28,57.29,17100.0,46.5906,46.5906,46.5337,46.5418,17100.0
2013-05-06 11:55:00,57.28,57.29,57.27,57.27,15700.0,46.5337,46.5418,46.5256,46.5256,15700.0
2013-05-06 12:00:00,57.27,57.29,57.24,57.29,15700.0,46.5256,46.5418,46.5012,46.5418,15700.0
2013-05-06 12:05:00,57.29,57.35,57.29,57.34,13700.0,46.5418,46.5906,46.5418,46.5825,13700.0
2013-05-06 12:10:00,57.34,57.34,57.31,57.32,4000.0,46.5825,46.5825,46.5581,46.5662,4000.0
2013-05-06 12:15:00,57.33,57.34,57.31,57.33,8500.0,46.5743,46.5825,46.5581,46.5743,8500.0
2013-05-06 12:20:00,57.33,57.35,57.3,57.32,17200.0,46.5743,46.5906,46.55,46.5662,17200.0
2013-05-06 12:25:00,57.33,57.34,57.32,57.33,5700.0,46.5743,46.5825,46.5662,46.5743,5700.0
2013-05-06 12:30:00,57.33,57.33,57.28,57.29,8500.0,46.5743,46.5743,46.5337,46.5418,8500.0
2013-05-06 12:35:00,57.3,57.33,57.3,57.32,10200.0,46.55,46.5743,46.55,46.5662,10200.0
2013-05-06 12:40:00,57.32,57.33,57.32,57.33,8600.0,46.5662,46.5743,46.5662,46.5743,8600.0
2013-05-06 12:45:00,57.33,57.33,57.29,57.3,13500.0,46.5743,46.5743,46.5418,46.55,13500.0
2013-05-06 12:50:00,57.3,57.3,57.29,57.3,3500.0,46.55,46.55,46.5418,46.55,3500.0
2013-05-06 12:55:00,57.3,57.32,57.3,57.32,8200.0,46.55,46.5662,46.55,46.5662,8200.0
2013-05-06 13:00:00,57.32,57.33,57.29,57.29,5800.0,46.5662,46.5743,46.5418,46.5418,5800.0
2013-05-06 13:05:00,57.3,57.3,57.28,57.29,36400.0,46.55,46.55,46.5337,46.5418,36400.0
2013-05-06 13:10:00,57.29,57.3,57.29,57.3,3900.0,46.5418,46.55,46.5418,46.55,3900.0
2013-05-06 13:15:00,57.31,57.33,57.25,57.27,21000.0,46.5581,46.5743,46.5093,46.5256,21000.0
2013-05-06 13:20:00,57.26,57.27,57.25,57.26,45600.0,46.5175,46.5256,46.5093,46.5175,45600.0
2013-05-06 13:25:00,57.26,57.28,57.26,57.27,21800.0,46.5175,46.5337,46.5175,46.5256,21800.0
2013-05-06 13:30:00,57.28,57.28,57.25,57.27,32900.0,46.5337,46.5337,46.5093,46.5256,32900.0
2013-05-06 13:35:00,57.26,57.28,57.25,57.26,14900.0,46.5175,46.5337,46.5093,46.5175,14900.0
2013-05-06 13:40:00,57.26,57.28,57.26,57.26,12300.0,46.5175,46.5337,46.5175,46.5175,12300.0
2013-05-06 13:45:00,57.26,57.26,57.2,57.25,41700.0,46.5175,46.5175,46.4687,46.5093,41700.0
2013-05-06 13:50:00,57.25,57.28,57.24,57.25,18600.0,46.5093,46.5337,46.5012,46.5093,18600.0
2013-05-06 13:55:00,57.24,57.27,57.22,57.26,4900.0,46.5012,46.5256,46.485,46.5175,4900.0
2013-05-06 14:00:00,57.27,57.27,57.26,57.26,8800.0,46.5256,46.5256,46.5175,46.5175,8800.0
2013-05-06 14:05:00,57.26,57.26,57.21,57.21,35300.0,46.5175,46.5175,46.4768,46.4768,35300.0
2013-05-06 14:10:00,57.22,57.22,57.2,57.2,38700.0,46.485,46.485,46.4687,46.4687,38700.0
2013-05-06 14:15:00,57.2,57.2,57.14,57.14,33800.0,46.4687,46.4687,46.42,46.42,33800.0
2013-05-06 14:20:00,57.15,57.17,57.14,57.15,13500.0,46.4281,46.4443,46.42,46.4281,13500.0
2013-05-06 14:25:00,57.16,57.17,57.15,57.17,22200.0,46.4362,46.4443,46.4281,46.4443,22200.0
2013-05-06 14:30:00,57.17,57.21,57.16,57.16,17900.0,46.4443,46.4768,46.4362,46.4362,17900.0
2013-05-06 14:35:00,57.17,57.17,57.14,57.14,5700.0,46.4443,46.4443,46.42,46.42,5700.0
2013-05-06 14:40:00,57.15,57.17,57.14,57.17,13200.0,46.4281,46.4443,46.42,46.4443,13200.0
2013-05-06 14:45:00,57.17,57.17,57.15,57.16,9100.0,46.4443,46.4443,46.4281,46.4362,9100.0
2013-05-06 14:50:00,57.17,57.22,57.17,57.2,8500.0,46.4443,46.485,46.4443,46.4687,8500.0
2013-05-06 14:55:00,57.21,57.21,57.16,57.16,22000.0,46.4768,46.4768,46.4362,46.4362,22000.0
2013-05-06 15:00:00,57.16,57.19,57.12,57.19,43800.0,46.4362,46.4606,46.4037,46.4606,43800.0
2013-05-06 15:05:00,57.19,57.19,57.09,57.12,82600.0,46.4606,46.4606,46.3794,46.4037,82600.0
2013-05-06 15:10:00,57.12,57.12,57.08,57.11,37200.0,46.4037,46.4037,46.3712,46.3956,37200.0
2013-05-06 15:15:00,57.1,57.11,57.07,57.09,36500.0,46.3875,46.3956,46.3631,46.3794,36500.0
2013-05-06 15:20:00,57.08,57.08,57.03,57.03,36000.0,46.3712,46.3712,46.3306,46.3306,36000.0
2013-05-06 15:25:00,57.03,57.05,57.02,57.03,22100.0,46.3306,46.3469,46.3225,46.3306,22100.0
2013-05-06 15:30:00,57.04,57.05,57.03,57.04,67500.0,46.3387,46.3469,46.3306,46.3387,67500.0
2013-05-06 15:35:00,57.04,57.04,56.99,57.01,55400.0,46.3387,46.3387,46.2981,46.3144,55400.0
2013-05-06 15:40:00,57.01,57.01,56.95,56.97,56700.0,46.3144,46.3144,46.2656,46.2819,56700.0
2013-05-06 15:45:00,56.98,57.0,56.94,56.95,68900.0,46.29,46.3062,46.2575,46.2656,68900.0
2013-05-06 15:50:00,56.96,56.98,56.94,56.95,33900.0,46.2737,46.29,46.2575,46.2656,33900.0
2013-05-06 15:55:00,56.95,56.96,56.91,56.96,82600.0,46.2656,46.2737,46.2331,46.2737,82600.0
2013-05-07 09:30:00,56.9,57.04,56.6,57.01,58200.0,46.225,46.3387,45.9813,46.3144,58200.0
2013-05-07 09:35:00,56.98,56.98,56.91,56.94,10500.0,46.29,46.29,46.2331,46.2575,10500.0
2013-05-07 09:40:00,56.96,57.03,56.93,57.03,17800.0,46.2737,46.3306,46.2494,46.3306,17800.0
2013-05-07 09:45:00,57.04,57.04,56.93,57.03,27800.0,46.3387,46.3387,46.2494,46.3306,27800.0
2013-05-07 09:50:00,57.04,57.06,56.99,56.99,20300.0,46.3387,46.355,46.2981,46.2981,20300.0
2013-05-07 09:55:00,56.99,57.03,56.96,57.03,27700.0,46.2981,46.3306,46.2737,46.3306,27700.0
2013-05-07 10:00:00,57.03,57.06,56.97,57.0,30600.0,46.3306,46.355,46.2819,46.3062,30600.0
2013-05-07 10:05:00,56.99,57.01,56.91,56.92,29800.0,46.2981,46.3144,46.2331,46.2412,29800.0
2013-05-07 10:10:00,56.93,56.93,56.8,56.83,30500.0,46.2494,46.2494,46.1438,46.1681,30500.0
2013-05-07 10:15:00,56.83,56.89,56.69,56.69,39100.0,46.1681,46.2169,46.0544,46.0544,39100.0
2013-05-07 10:20:00,56.69,56.9,56.65,56.9,50000.0,46.0544,46.225,46.0219,46.225,50000.0
2013-05-07 10:25:00,56.9,56.98,56.9,56.93,26200.0,46.225,46.29,46.225,46.2494,26200.0
2013-05-07 10:30:00,56.94,56.96,56.93,56.93,18200.0,46.2575,46.2737,46.2494,46.2494,18200.0
2013-05-07 10:35:00,56.92,56.96,56.89,56.89,27800.0,46.2412,46.2737,46.2169,46.2169,27800.0
2013-05-07 10:40:00,56.9,56.95,56.88,56.95,46400.0,46.225,46.2656,46.2088,46.2656,46400.0
2013-05-07 10:45:00,56.95,56.96,56.9,56.94,24900.0,46.2656,46.2737,46.225,46.2575,24900.0
2013-05-07 10:50:00,56.96,56.96,56.9,56.9,10800.0,46.2737,46.2737,46.225,46.225,10800.0
2013-05-07 10:55:00,56.91,56.95,56.86,56.88,27900.0,46.2331,46.2656,46.1925,46.2088,27900.0
2013-05-07 11:00:00,56.89,56.95,56.87,56.87,21900.0,46.2169,46.2656,46.2006,46.2006,21900.0
2013-05-07 11:05:00,56.88,56.95,56.87,56.93,24800.0,46.2088,46.2656,46.2006,46.2494,24800.0
2013-05-07 11:10:00,56.93,56.96,56.87,56.88,52500.0,46.2494,46.2737,46.2006,46.2088,52500.0
2013-05-07 11:15:00,56.88,56.94,56.88,56.94,7700.0,46.2088,46.2575,46.2088,46.2575,7700.0
2013-05-07 11:20:00,56.94,56.94,56.89,56.92,21800.0,46.2575,46.2575,46.2169,46.2412,21800.0
2013-05-07 11:25:00,56.92,56.95,56.91,56.93,20700.0,46.2412,46.2656,46.2331,46.2494,20700.0
2013-05-07 11:30:00,56.93,56.95,56.91,56.93,28200.0,46.2494,46.2656,46.2331,46.2494,28200.0
2013-05-07 11:35:00,56.91,56.93,56.83,56.85,65400.0,46.2331,46.2494,46.1681,46.1844,65400.0
2013-05-07 11:40:00,56.85,56.9,56.83,56.86,17700.0,46.1844,46.225,46.1681,46.1925,17700.0
2013-05-07 11:45:00,56.86,56.88,56.81,56.81,25500.0,46.1925,46.2088,46.1519,46.1519,25500.0
2013-05-07 11:50:00,56.82,56.82,56.79,56.79,14700.0,46.16,46.16,46.1356,46.1356,14700.0
2013-05-07 11:55:00,56.79,56.82,56.78,56.78,35500.0,46.1356,46.16,46.1275,46.1275,35500.0
2013-05-07 12:00:00,56.79,56.83,56.79,56.81,49700.0,46.1356,46.1681,46.1356,46.1519,49700.0
2013-05-07 12:05:00,56.82,56.84,56.8,56.82,59100.0,46.16,46.1763,46.1438,46.16,59100.0
2013-05-07 12:10:00,56.82,56.82,56.79,56.82,27800.0,46.16,46.16,46.1356,46.16,27800.0
2013-05-07 12:15:00,56.82,56.84,56.81,56.82,18700.0,46.16,46.1763,46.1519,46.16,18700.0
2013-05-07 12:20:00,56.81,56.84,56.8,56.83,23900.0,46.1519,46.1763,46.1438,46.1681,23900.0
2013-05-07 12:25:00,56.83,56.84,56.81,56.83,41300.0,46.1681,46.1763,46.1519,46.1681,41300.0
2013-05-07 12:30:00,56.83,56.9,56.81,56.9,59700.0,46.1681,46.225,46.1519,46.225,59700.0
2013-05-07 12:35:00,56.91,56.94,56.9,56.93,16700.0,46.2331,46.2575,46.225,46.2494,16700.0
2013-05-07 12:40:00,56.95,56.96,56.9,56.95,28400.0,46.2656,46.2737,46.225,46.2656,28400.0
2013-05-07 12:45:00,56.94,56.96,56.94,56.95,8200.0,46.2575,46.2737,46.2575,46.2656,8200.0
2013-05-07 12:50:00,56.96,56.96,56.94,56.95,12000.0,46.2737,46.2737,46.2575,46.2656,12000.0
2013-05-07 12:55:00,56.95,56.96,56.94,56.94,14800.0,46.2656,46.2737,46.2575,46.2575,14800.0
2013-05-07 13:00:00,56.94,56.96,56.93,56.96,13000.0,46.2575,46.2737,46.2494,46.2737,13000.0
2013-05-07 13:05:00,56.96,56.98,56.95,56.95,25400.0,46.2737,46.29,46.2656,46.2656,25400.0
2013-05-07 13:10:00,56.96,56.96,56.92,56.94,10700.0,46.2737,46.2737,46.2412,46.2575,10700.0
2013-05-07 13:15:00,56.95,56.96,56.94,56.96,7800.0,46.2656,46.2737,46.2575,46.2737,7800.0
2013-05-07 13:20:00,56.96,56.96,56.95,56.96,14900.0,46.2737,46.2737,46.2656,46.2737,14900.0
2013-05-07 13:25:00,56.96,56.96,56.94,56.95,19900.0,46.2737,46.2737,46.2575,46.2656,19900.0
2013-05-07 13:30:00,56.96,56.96,56.95,56.96,6400.0,46.2737,46.2737,46.2656,46.2737,6400.0
2013-05-07 13:35:00,56.95,56.96,56.94,56.96,20200.0,46.2656,46.2737,46.2575,46.2737,20200.0
2013-05-07 13:40:00,56.95,56.97,56.94,56.94,16200.0,46.2656,46.2819,46.2575,46.2575,16200.0
2013-05-07 13:45:00,56.94,56.95,56.9,56.94,23800.0,46.2575,46.2656,46.225,46.2575,23800.0
2013-05-07 13:50:00,56.94,56.94,56.9,56.91,12400.0,46.2575,46.2575,46.225,46.2331,12400.0
2013-05-07 13:55:00,56.9,56.9,56.84,56.89,51800.0,46.225,46.225,46.1763,46.2169,51800.0
2013-05-07 14:00:00,56.89,56.92,56.86,56.92,43600.0,46.2169,46.2412,46.1925,46.2412,43600.0
2013-05-07 14:05:00,56.92,56.92,56.91,56.92,11400.0,46.2412,46.2412,46.2331,46.2412,11400.0
2013-05-07 14:10:00,56.92,56.94,56.88,56.93,28300.0,46.2412,46.2575,46.2088,46.2494,28300.0
2013-05-07 14:15:00,56.95,56.95,56.88,56.89,24700.0,46.2656,46.2656,46.2088,46.2169,24700.0
2013-05-07 14:20:00,56.9,56.9,56.88,56.88,9000.0,46.225,46.225,46.2088,46.2088,9000.0
2013-05-07 14:25:00,56.87,56.91,56.83,56.84,86500.0,46.2006,46.2331,46.1681,46.1763,86500.0
2013-05-07 14:30:00,56.84,56.84,56.8,56.8,11000.0,46.1763,46.1763,46.1438,46.1438,11000.0
2013-05-07 14:35:00,56.8,56.8,56.76,56.8,14500.0,46.1438,46.1438,46.1113,46.1438,14500.0
2013-05-07 14:40:00,56.8,56.83,56.79,56.79,20200.0,46.1438,46.1681,46.1356,46.1356,20200.0
2013-05-07 14:45:00,56.8,56.82,56.75,56.81,25300.0,46.1438,46.16,46.1031,46.1519,25300.0
2013-05-07 14:50:00,56.8,56.81,56.79,56.79,13200.0,46.1438,46.1519,46.1356,46.1356,13200.0
2013-05-07 14:55:00,56.8,56.85,56.79,56.84,67800.0,46.1438,46.1844,46.1356,46.1763,67800.0
2013-05-07 15:00:00,56.83,56.88,56.8,56.88,45200.0,46.1681,46.2088,46.1438,46.2088,45200.0
2013-05-07 15:05:00,56.89,56.89,56.81,56.82,69000.0,46.2169,46.2169,46.1519,46.16,69000.0
2013-05-07 15:10:00,56.82,56.84,56.81,56.82,18500.0,46.16,46.1763,46.1519,46.16,18500.0
2013-05-07 15:15:00,56.81,56.85,56.81,56.83,23100.0,46.1519,46.1844,46.1519,46.1681,23100.0
2013-05-07 15:20:00,56.82,56.84,56.82,56.84,20500.0,46.16,46.1763,46.16,46.1763,20500.0
2013-05-07 15:25:00,56.84,56.84,56.81,56.82,28200.0,46.1763,46.1763,46.1519,46.16,28200.0
2013-05-07 15:30:00,56.83,56.84,56.82,56.84,22900.0,46.1681,46.1763,46.16,46.1763,22900.0
2013-05-07 15:35:00,56.83,56.84,56.83,56.83,20600.0,46.1681,46.1763,46.1681,46.1681,20600.0
2013-05-07 15:40:00,56.84,56.84,56.78,56.8,70700.0,46.1763,46.1763,46.1275,46.1438,70700.0
2013-05-07 15:45:00,56.81,56.84,56.8,56.82,74100.0,46.1519,46.1763,46.1438,46.16,74100.0
2013-05-07 15:50:00,56.82,56.83,56.81,56.81,55100.0,46.16,46.1681,46.1519,46.1519,55100.0
2013-05-07 15:55:00,56.81,56.82,56.77,56.81,74500.0,46.1519,46.16,46.1194,46.1519,74500.0
2013-05-08 09:30:00,56.81,56.93,56.76,56.86,31300.0,46.1519,46.2494,46.1113,46.1925,31300.0
2013-05-08 09:35:00,56.89,56.89,56.75,56.76,46800.0,46.2169,46.2169,46.1031,46.1113,46800.0
2013-05-08 09:40:00,56.76,56.8,56.69,56.69,90000.0,46.1113,46.1438,46.0544,46.0544,90000.0
2013-05-08 09:45:00,56.68,56.7,56.52,56.66,56600.0,46.0463,46.0625,45.9163,46.03,56600.0
2013-05-08 09:50:00,56.65,56.71,56.62,56.7,47500.0,46.0219,46.0706,45.9975,46.0625,47500.0
2013-05-08 09:55:00,56.71,56.72,56.6,56.62,72200.0,46.0706,46.0788,45.9813,45.9975,72200.0
2013-05-08 10:00:00,56.62,56.66,56.52,56.63,98800.0,45.9975,46.03,45.9163,46.0057,98800.0
2013-05-08 10:05:00,56.62,56.68,56.61,56.61,35800.0,45.9975,46.0463,45.9894,45.9894,35800.0
2013-05-08 10:10:00,56.62,56.64,56.57,56.62,27400.0,45.9975,46.0138,45.9569,45.9975,27400.0
2013-05-08 10:15:00,56.61,56.61,56.5,56.5,31500.0,45.9894,45.9894,45.9,45.9,31500.0
2013-05-08 10:20:00,56.5,56.5,56.43,56.48,31100.0,45.9,45.9,45.8432,45.8838,31100.0
2013-05-08 10:25:00,56.49,56.65,56.48,56.63,19400.0,45.8919,46.0219,45.8838,46.0057,19400.0
2013-05-08 10:30:00,56.65,56.69,56.6,56.65,27800.0,46.0219,46.0544,45.9813,46.0219,27800.0
2013-05-08 10:35:00,56.66,56.67,56.6,56.66,34600.0,46.03,46.0381,45.9813,46.03,34600.0
2013-05-08 10:40:00,56.67,56.77,56.67,56.74,20100.0,46.0381,46.1194,46.0381,46.095,20100.0
2013-05-08 10:45:00,56.75,56.75,56.65,56.68,38000.0,46.1031,46.1031,46.0219,46.0463,38000.0
2013-05-08 10:50:00,56.68,56.72,56.67,56.68,20900.0,46.0463,46.0788,46.0381,46.0463,20900.0
2013-05-08 10:55:00,56.68,56.69,56.65,56.68,14400.0,46.0463,46.0544,46.0219,46.0463,14400.0
2013-05-08 11:00:00,56.68,56.71,56.67,56.69,11600.0,46.0463,46.0706,46.0381,46.0544,11600.0
2013-05-08 11:05:00,56.7,56.7,56.69,56.7,24400.0,46.0625,46.0625,46.0544,46.0625,24400.0
2013-05-08 11:10:00,56.69,56.71,56.68,56.68,30700.0,46.0544,46.0706,46.0463,46.0463,30700.0
2013-05-08 11:15:00,56.69,56.72,56.67,56.72,35400.0,46.0544,46.0788,46.0381,46.0788,35400.0
2013-05-08 11:20:00,56.73,56.79,56.71,56.76,47400.0,46.0869,46.1356,46.0706,46.1113,47400.0
2013-05-08 11:25:00,56.76,56.76,56.71,56.71,27200.0,46.1113,46.1113,46.0706,46.0706,27200.0
2013-05-08 11:30:00,56.72,56.77,56.7,56.73,53300.0,46.0788,46.1194,46.0625,46.0869,53300.0
2013-05-08 11:35:00,56.72,56.75,56.71,56.75,19100.0,46.0788,46.1031,46.0706,46.1031,19100.0
2013-05-08 11:40:00,56.76,56.77,56.67,56.72,177600.0,46.1113,46.1194,46.0381,46.0788,177600.0
2013-05-08 11:45:00,56.72,56.74,56.71,56.73,13800.0,46.0788,46.095,46.0706,46.0869,13800.0
2013-05-08 11:50:00,56.74,56.75,56.72,56.73,33700.0,46.095,46.1031,46.0788,46.0869,33700.0
2013-05-08 11:55:00,56.73,56.9,56.72,56.9,67200.0,46.0869,46.225,46.0788,46.225,67200.0
2013-05-08 12:00:00,56.9,56.97,56.89,56.95,27900.0,46.225,46.2819,46.2169,46.2656,27900.0
2013-05-08 12:05:00,56.95,56.95,56.92,56.92,7300.0,46.2656,46.2656,46.2412,46.2412,7300.0
2013-05-08 12:10:00,56.92,56.98,56.92,56.98,12800.0,46.2412,46.29,46.2412,46.29,12800.0
2013-05-08 12:15:00,56.98,57.0,56.98,57.0,4900.0,46.29,46.3062,46.29,46.3062,4900.0
2013-05-08 12:20:00,56.99,57.04,56.99,57.04,18800.0,46.2981,46.3387,46.2981,46.3387,18800.0
2013-05-08 12:25:00,57.04,57.08,57.04,57.06,6900.0,46.3387,46.3712,46.3387,46.355,6900.0
2013-05-08 12:30:00,57.07,57.07,57.05,57.06,9000.0,46.3631,46.3631,46.3469,46.355,9000.0
2013-05-08 12:35:00,57.05,57.06,57.04,57.05,8200.0,46.3469,46.355,46.3387,46.3469,8200.0
2013-05-08 12:40:00,57.04,57.12,57.04,57.12,7000.0,46.3387,46.4037,46.3387,46.4037,7000.0
2013-05-08 12:45:00,57.11,57.14,57.1,57.14,9400.0,46.3956,46.42,46.3875,46.42,9400.0
2013-05-08 12:50:00,57.14,57.15,57.13,57.14,10700.0,46.42,46.4281,46.4118,46.42,10700.0
2013-05-08 12:55:00,57.14,57.2,57.14,57.2,10500.0,46.42,46.4687,46.42,46.4687,10500.0
2013-05-08 13:00:00,57.2,57.24,57.2,57.24,8800.0,46.4687,46.5012,46.4687,46.5012,8800.0
2013-05-08 13:05:00,57.25,57.27,57.24,57.26,9200.0,46.5093,46.5256,46.5012,46.5175,9200.0
2013-05-08 13:10:00,57.25,57.27,57.2,57.27,21300.0,46.5093,46.5256,46.4687,46.5256,21300.0
2013-05-08 13:15:00,57.28,57.34,57.26,57.34,14600.0,46.5337,46.5825,46.5175,46.5825,14600.0
2013-05-08 13:20:00,57.35,57.35,57.33,57.33,6200.0,46.5906,46.5906,46.5743,46.5743,6200.0
2013-05-08 13:25:00,57.33,57.35,57.33,57.33,14200.0,46.5743,46.5906,46.5743,46.5743,14200.0
2013-05-08 13:30:00,57.33,57.36,57.33,57.35,13000.0,46.5743,46.5987,46.5743,46.5906,13000.0
2013-05-08 13:35:00,57.35,57.36,57.33,57.34,15800.0,46.5906,46.5987,46.5743,46.5825,15800.0
2013-05-08 13:40:00,57.35,57.35,57.33,57.33,12600.0,46.5906,46.5906,46.5743,46.5743,12600.0
2013-05-08 13:45:00,57.34,57.35,57.33,57.34,12000.0,46.5825,46.5906,46.5743,46.5825,12000.0
2013-05-08 13:50:00,57.33,57.35,57.33,57.34,21000.0,46.5743,46.5906,46.5743,46.5825,21000.0
2013-05-08 13:55:00,57.34,57.35,57.27,57.28,27800.0,46.5825,46.5906,46.5256,46.5337,27800.0
2013-05-08 14:00:00,57.29,57.3,57.28,57.3,8600.0,46.5418,46.55,46.5337,46.55,8600.0
2013-05-08 14:05:00,57.3,57.36,57.3,57.36,19200.0,46.55,46.5987,46.55,46.5987,19200.0
2013-05-08 14:10:00,57.36,57.36,57.32,57.32,13300.0,46.5987,46.5987,46.5662,46.5662,13300.0
2013-05-08 14:15:00,57.32,57.32,57.3,57.32,11400.0,46.5662,46.5662,46.55,46.5662,11400.0
2013-05-08 14:20:00,57.32,57.32,57.24,57.24,21200.0,46.5662,46.5662,46.5012,46.5012,21200.0
2013-05-08 14:25:00,57.24,57.26,57.23,57.25,13100.0,46.5012,46.5175,46.4931,46.5093,13100.0
2013-05-08 14:30:00,57.25,57.26,57.12,57.12,20800.0,46.5093,46.5175,46.4037,46.4037,20800.0
2013-05-08 14:35:00,57.11,57.12,57.04,57.04,24100.0,46.3956,46.4037,46.3387,46.3387,24100.0
2013-05-08 14:40:00,57.04,57.05,57.02,57.02,21500.0,46.3387,46.3469,46.3225,46.3225,21500.0
2013-05-08 14:45:00,57.02,57.03,57.01,57.01,17400.0,46.3225,46.3306,46.3144,46.3144,17400.0
2013-05-08 14:50:00,57.01,57.01,56.95,56.99,31300.0,46.3144,46.3144,46.2656,46.2981,31300.0
2013-05-08 14:55:00,56.98,56.99,56.97,56.98,14000.0,46.29,46.2981,46.2819,46.29,14000.0
2013-05-08 15:00:00,56.98,57.02,56.97,57.02,15700.0,46.29,46.3225,46.2819,46.3225,15700.0
2013-05-08 15:05:00,57.01,57.08,57.01,57.07,25400.0,46.3144,46.3712,46.3144,46.3631,25400.0
2013-05-08 15:10:00,57.07,57.08,56.97,56.97,41600.0,46.3631,46.3712,46.2819,46.2819,41600.0
2013-05-08 15:15:00,56.97,57.0,56.9,56.97,62700.0,46.2819,46.3062,46.225,46.2819,62700.0
2013-05-08 15:20:00,56.97,57.02,56.93,57.0,58200.0,46.2819,46.3225,46.2494,46.3062,58200.0
2013-05-08 15:25:00,57.0,57.03,56.98,56.99,49500.0,46.3062,46.3306,46.29,46.2981,49500.0
2013-05-08 15:30:00,57.0,57.01,56.98,56.98,25900.0,46.3062,46.3144,46.29,46.29,25900.0
2013-05-08 15:35:00,56.99,57.02,56.99,56.99,36700.0,46.2981,46.3225,46.2981,46.2981,36700.0
2013-05-08 15:40:00,56.99,57.03,56.98,57.0,21000.0,46.2981,46.3306,46.29,46.3062,21000.0
2013-05-08 15:45:00,57.01,57.04,56.99,56.99,58800.0,46.3144,46.3387,46.2981,46.2981,58800.0
2013-05-08 15:50:00,57.0,57.01,56.97,57.0,63200.0,46.3062,46.3144,46.2819,46.3062,63200.0
2013-05-08 15:55:00,57.0,57.01,56.97,57.0,66600.0,46.3062,46.3144,46.2819,46.3062,66600.0
2013-05-09 09:30:00,56.77,56.98,56.77,56.86,50500.0,46.1194,46.29,46.1194,46.1925,50500.0
2013-05-09 09:35:00,56.89,56.97,56.82,56.94,17300.0,46.2169,46.2819,46.16,46.2575,17300.0
2013-05-09 09:40:00,56.95,56.99,56.74,56.74,28200.0,46.2656,46.2981,46.095,46.095,28200.0
2013-05-09 09:45:00,56.75,56.78,56.69,56.7,24100.0,46.1031,46.1275,46.0544,46.0625,24100.0
2013-05-09 09:50:00,56.71,56.78,56.69,56.75,26700.0,46.0706,46.1275,46.0544,46.1031,26700.0
2013-05-09 09:55:00,56.75,56.91,56.74,56.88,20200.0,46.1031,46.2331,46.095,46.2088,20200.0
2013-05-09 10:00:00,56.88,56.94,56.87,56.92,15400.0,46.2088,46.2575,46.2006,46.2412,15400.0
2013-05-09 10:05:00,56.92,56.93,56.63,56.63,32400.0,46.2412,46.2494,46.0057,46.0057,32400.0
2013-05-09 10:10:00,56.63,56.71,56.6,56.7,21600.0,46.0057,46.0706,45.9813,46.0625,21600.0
2013-05-09 10:15:00,56.69,56.7,56.64,56.64,14200.0,46.0544,46.0625,46.0138,46.0138,14200.0
2013-05-09 10:20:00,56.64,56.64,56.5,56.5,29000.0,46.0138,46.0138,45.9,45.9,29000.0
2013-05-09 10:25:00,56.5,56.51,56.38,56.39,39900.0,45.9,45.9082,45.8026,45.8107,39900.0
2013-05-09 10:30:00,56.4,56.43,56.31,56.31,62500.0,45.8188,45.8432,45.7457,45.7457,62500.0
2013-05-09 10:35:00,56.31,56.44,56.29,56.44,45600.0,45.7457,45.8513,45.7294,45.8513,45600.0
2013-05-09 10:40:00,56.45,56.46,56.37,56.38,31000.0,45.8594,45.8675,45.7944,45.8026,31000.0
2013-05-09 10:45:00,56.38,56.39,56.15,56.16,91700.0,45.8026,45.8107,45.6157,45.6238,91700.0
2013-05-09 10:50:00,56.16,56.35,56.14,56.34,33700.0,45.6238,45.7782,45.6076,45.7701,33700.0
2013-05-09 10:55:00,56.36,56.46,56.35,56.44,31300.0,45.7863,45.8675,45.7782,45.8513,31300.0
2013-05-09 11:00:00,56.44,56.64,56.42,56.63,20500.0,45.8513,46.0138,45.8351,46.0057,20500.0
2013-05-09 11:05:00,56.64,56.71,56.63,56.7,95800.0,46.0138,46.0706,46.0057,46.0625,95800.0
2013-05-09 11:10:00,56.7,56.75,56.68,56.75,49200.0,46.0625,46.1031,46.0463,46.1031,49200.0
2013-05-09 11:15:00,56.75,56.77,56.69,56.72,22900.0,46.1031,46.1194,46.0544,46.0788,22900.0
2013-05-09 11:20:00,56.72,56.74,56.72,56.74,11500.0,46.0788,46.095,46.0788,46.095,11500.0
2013-05-09 11:25:00,56.73,56.81,56.73,56.79,26200.0,46.0869,46.1519,46.0869,46.1356,26200.0
2013-05-09 11:30:00,56.8,56.91,56.8,56.88,20500.0,46.1438,46.2331,46.1438,46.2088,20500.0
2013-05-09 11:35:00,56.89,56.97,56.89,56.95,26200.0,46.2169,46.2819,46.2169,46.2656,26200.0
2013-05-09 11:40:00,56.95,56.98,56.93,56.93,18200.0,46.2656,46.29,46.2494,46.2494,18200.0
2013-05-09 11:45:00,56.93,56.95,56.92,56.95,12600.0,46.2494,46.2656,46.2412,46.2656,12600.0
2013-05-09 11:50:00,56.94,56.96,56.94,56.96,93800.0,46.2575,46.2737,46.2575,46.2737,93800.0
2013-05-09 11:55:00,56.95,56.96,56.95,56.96,10100.0,46.2656,46.2737,46.2656,46.2737,10100.0
2013-05-09 12:00:00,56.95,57.0,56.94,56.97,128800.0,46.2656,46.3062,46.2575,46.2819,128800.0
2013-05-09 12:05:00,56.98,56.99,56.96,56.99,13900.0,46.29,46.2981,46.2737,46.2981,13900.0
2013-05-09 12:10:00,57.0,57.05,56.98,57.04,98700.0,46.3062,46.3469,46.29,46.3387,98700.0
2013-05-09 12:15:00,57.03,57.08,57.02,57.08,19000.0,46.3306,46.3712,46.3225,46.3712,19000.0
2013-05-09 12:20:00,57.08,57.08,57.02,57.03,33300.0,46.3712,46.3712,46.3225,46.3306,33300.0
2013-05-09 12:25:00,57.02,57.03,56.97,57.0,10200.0,46.3225,46.3306,46.2819,46.3062,10200.0
2013-05-09 12:30:00,56.99,57.03,56.99,57.01,9400.0,46.2981,46.3306,46.2981,46.3144,9400.0
2013-05-09 12:35:00,57.01,57.04,56.99,57.0,20000.0,46.3144,46.3387,46.2981,46.3062,20000.0
2013-05-09 12:40:00,57.01,57.02,56.98,56.99,57900.0,46.3144,46.3225,46.29,46.2981,57900.0
2013-05-09 12:45:00,56.98,57.0,56.95,57.0,91800.0,46.29,46.3062,46.2656,46.3062,91800.0
2013-05-09 12:50:00,56.99,57.03,56.99,57.01,29800.0,46.2981,46.3306,46.2981,46.3144,29800.0
2013-05-09 12:55:00,57.02,57.03,57.0,57.02,76600.0,46.3225,46.3306,46.3062,46.3225,76600.0
2013-05-09 13:00:00,57.02,57.04,56.99,57.02,35500.0,46.3225,46.3387,46.2981,46.3225,35500.0
2013-05-09 13:05:00,57.02,57.05,56.99,57.0,21000.0,46.3225,46.3469,46.2981,46.3062,21000.0
2013-05-09 13:10:00,57.0,57.02,56.99,57.01,12000.0,46.3062,46.3225,46.2981,46.3144,12000.0
2013-05-09 13:15:00,57.02,57.07,57.01,57.05,25800.0,46.3225,46.3631,46.3144,46.3469,25800.0
2013-05-09 13:20:00,57.03,57.03,56.96,56.97,20100.0,46.3306,46.3306,46.2737,46.2819,20100.0
2013-05-09 13:25:00,56.98,57.04,56.98,57.01,23900.0,46.29,46.3387,46.29,46.3144,23900.0
2013-05-09 13:30:00,57.02,57.03,57.01,57.01,20500.0,46.3225,46.3306,46.3144,46.3144,20500.0
2013-05-09 13:35:00,57.01,57.03,57.01,57.02,10300.0,46.3144,46.3306,46.3144,46.3225,10300.0
2013-05-09 13:40:00,57.01,57.03,57.0,57.01,44100.0,46.3144,46.3306,46.3062,46.3144,44100.0
2013-05-09 13:45:00,57.02,57.02,56.99,57.01,19100.0,46.3225,46.3225,46.2981,46.3144,19100.0
2013-05-09 13:50:00,57.01,57.02,56.99,57.0,26400.0,46.3144,46.3225,46.2981,46.3062,26400.0
2013-05-09 13:55:00,56.99,57.01,56.99,57.0,41300.0,46.2981,46.3144,46.2981,46.3062,41300.0
2013-05-09 14:00:00,57.0,57.03,57.0,57.01,20400.0,46.3062,46.3306,46.3062,46.3144,20400.0
2013-05-09 14:05:00,57.01,57.02,57.0,57.0,27300.0,46.3144,46.3225,46.3062,46.3062,27300.0
2013-05-09 14:10:00,57.01,57.01,57.0,57.01,121100.0,46.3144,46.3144,46.3062,46.3144,121100.0
2013-05-09 14:15:00,57.01,57.03,57.0,57.0,21400.0,46.3144,46.3306,46.3062,46.3062,21400.0
2013-05-09 14:20:00,57.0,57.0,56.99,57.0,16700.0,46.3062,46.3062,46.2981,46.3062,16700.0
2013-05-09 14:25:00,57.0,57.0,56.96,56.97,23200.0,46.3062,46.3062,46.2737,46.2819,23200.0
2013-05-09 14:30:00,56.97,56.98,56.92,56.92,11800.0,46.2819,46.29,46.2412,46.2412,11800.0
2013-05-09 14:35:00,56.92,56.92,56.86,56.87,10600.0,46.2412,46.2412,46.1925,46.2006,10600.0
2013-05-09 14:40:00,56.87,56.87,56.82,56.86,23400.0,46.2006,46.2006,46.16,46.1925,23400.0
2013-05-09 14:45:00,56.87,56.87,56.83,56.86,33100.0,46.2006,46.2006,46.1681,46.1925,33100.0
2013-05-09 14:50:00,56.86,56.86,56.8,56.83,22800.0,46.1925,46.1925,46.1438,46.1681,22800.0
2013-05-09 14:55:00,56.82,56.82,56.75,56.75,14600.0,46.16,46.16,46.1031,46.1031,14600.0
2013-05-09 15:00:00,56.75,56.75,56.64,56.7,19500.0,46.1031,46.1031,46.0138,46.0625,19500.0
2013-05-09 15:05:00,56.7,56.75,56.7,56.73,15800.0,46.0625,46.1031,46.0625,46.0869,15800.0
2013-05-09 15:10:00,56.74,56.77,56.74,56.76,16200.0,46.095,46.1194,46.095,46.1113,16200.0
2013-05-09 15:15:00,56.75,56.76,56.71,56.76,18900.0,46.1031,46.1113,46.0706,46.1113,18900.0
2013-05-09 15:20:00,56.76,56.86,56.76,56.85,22000.0,46.1113,46.1925,46.1113,46.1844,22000.0
2013-05-09 15:25:00,56.86,56.88,56.82,56.88,21100.0,46.1925,46.2088,46.16,46.2088,21100.0
2013-05-09 15:30:00,56.89,56.92,56.87,56.89,24800.0,46.2169,46.2412,46.2006,46.2169,24800.0
2013-05-09 15:35:00,56.88,56.92,56.83,56.83,26800.0,46.2088,46.2412,46.1681,46.1681,26800.0
2013-05-09 15:40:00,56.83,56.84,56.76,56.79,28000.0,46.1681,46.1763,46.1113,46.1356,28000.0
2013-05-09 15:45:00,56.79,56.79,56.71,56.76,24600.0,46.1356,46.1356,46.0706,46.1113,24600.0
2013-05-09 15:50:00,56.76,56.76,56.64,56.68,30500.0,46.1113,46.1113,46.0138,46.0463,30500.0
2013-05-09 15:55:00,56.67,56.78,56.67,56.78,53400.0,46.0381,46.1275,46.0381,46.1275,53400.0
2013-05-10 09:30:00,56.44,56.78,56.28,56.37,70000.0,45.8513,46.1275,45.7213,45.7944,70000.0
2013-05-10 09:35:00,56.37,56.5,56.35,56.45,65600.0,45.7944,45.9,45.7782,45.8594,65600.0
2013-05-10 09:40:00,56.45,56.48,56.27,56.27,47600.0,45.8594,45.8838,45.7132,45.7132,47600.0
2013-05-10 09:45:00,56.27,56.46,56.19,56.37,37900.0,45.7132,45.8675,45.6482,45.7944,37900.0
2013-05-10 09:50:00,56.36,56.42,56.3,56.35,48700.0,45.7863,45.8351,45.7376,45.7782,48700.0
2013-05-10 09:55:00,56.34,56.38,56.24,56.37,37400.0,45.7701,45.8026,45.6888,45.7944,37400.0
2013-05-10 10:00:00,56.36,56.49,56.36,56.45,22200.0,45.7863,45.8919,45.7863,45.8594,22200.0
2013-05-10 10:05:00,56.45,56.46,56.36,56.36,42400.0,45.8594,45.8675,45.7863,45.7863,42400.0
2013-05-10 10:10:00,56.36,56.38,56.29,56.3,24100.0,45.7863,45.8026,45.7294,45.7376,24100.0
2013-05-10 10:15:00,56.3,56.3,56.24,56.25,21900.0,45.7376,45.7376,45.6888,45.6969,21900.0
2013-05-10 10:20:00,56.24,56.25,56.1,56.1,65800.0,45.6888,45.6969,45.5751,45.5751,65800.0
2013-05-10 10:25:00,56.1,56.35,56.09,56.35,34500.0,45.5751,45.7782,45.567,45.7782,34500.0
2013-05-10 10:30:00,56.34,56.35,56.29,56.34,31700.0,45.7701,45.7782,45.7294,45.7701,31700.0
2013-05-10 10:35:00,56.34,56.4,56.34,56.37,35300.0,45.7701,45.8188,45.7701,45.7944,35300.0
2013-05-10 10:40:00,56.36,56.42,56.33,56.41,29700.0,45.7863,45.8351,45.7619,45.8269,29700.0
2013-05-10 10:45:00,56.42,56.43,56.36,56.38,19200.0,45.8351,45.8432,45.7863,45.8026,19200.0
2013-05-10 10:50:00,56.4,56.46,56.35,56.44,72100.0,45.8188,45.8675,45.7782,45.8513,72100.0
2013-05-10 10:55:00,56.45,56.46,56.42,56.46,36300.0,45.8594,45.8675,45.8351,45.8675,36300.0
2013-05-10 11:00:00,56.46,56.46,56.43,56.43,23700.0,45.8675,45.8675,45.8432,45.8432,23700.0
2013-05-10 11:05:00,56.43,56.53,56.43,56.53,33200.0,45.8432,45.9244,45.8432,45.9244,33200.0
2013-05-10 11:10:00,56.52,56.53,56.5,56.5,18000.0,45.9163,45.9244,45.9,45.9,18000.0
2013-05-10 11:15:00,56.5,56.5,56.43,56.45,20000.0,45.9,45.9,45.8432,45.8594,20000.0
2013-05-10 11:20:00,56.45,56.47,56.43,56.43,51000.0,45.8594,45.8757,45.8432,45.8432,51000.0
2013-05-10 11:25:00,56.43,56.44,56.37,56.37,21400.0,45.8432,45.8513,45.7944,45.7944,21400.0
2013-05-10 11:30:00,56.38,56.42,56.36,56.39,12600.0,45.8026,45.8351,45.7863,45.8107,12600.0
2013-05-10 11:35:00,56.39,56.41,56.38,56.39,11300.0,45.8107,45.8269,45.8026,45.8107,11300.0
2013-05-10 11:40:00,56.39,56.4,56.33,56.33,26300.0,45.8107,45.8188,45.7619,45.7619,26300.0
2013-05-10 11:45:00,56.34,56.34,56.24,56.3,26400.0,45.7701,45.7701,45.6888,45.7376,26400.0
2013-05-10 11:50:00,56.3,56.35,56.29,56.34,16400.0,45.7376,45.7782,45.7294,45.7701,16400.0
2013-05-10 11:55:00,56.33,56.37,56.33,56.33,8500.0,45.7619,45.7944,45.7619,45.7619,8500.0
2013-05-10 12:00:00,56.33,56.41,56.33,56.4,14500.0,45.7619,45.8269,45.7619,45.8188,14500.0
2013-05-10 12:05:00,56.39,56.4,56.35,56.38,15300.0,45.8107,45.8188,45.7782,45.8026,15300.0
2013-05-10 12:10:00,56.38,56.43,56.38,56.42,13700.0,45.8026,45.8432,45.8026,45.8351,13700.0
2013-05-10 12:15:00,56.43,56.43,56.4,56.41,18000.0,45.8432,45.8432,45.8188,45.8269,18000.0
2013-05-10 12:20:00,56.41,56.41,56.38,56.38,20300.0,45.8269,45.8269,45.8026,45.8026,20300.0
2013-05-10 12:25:00,56.38,56.45,56.38,56.45,6300.0,45.8026,45.8594,45.8026,45.8594,6300.0
2013-05-10 12:30:00,56.45,56.51,56.45,56.49,8200.0,45.8594,45.9082,45.8594,45.8919,8200.0
2013-05-10 12:35:00,56.49,56.52,56.48,56.48,11800.0,45.8919,45.9163,45.8838,45.8838,11800.0
2013-05-10 12:40:00,56.48,56.49,56.44,56.49,7200.0,45.8838,45.8919,45.8513,45.8919,7200.0
2013-05-10 12:45:00,56.49,56.52,56.48,56.5,12600.0,45.8919,45.9163,45.8838,45.9,12600.0
2013-05-10 12:50:00,56.5,56.52,56.5,56.51,11000.0,45.9,45.9163,45.9,45.9082,11000.0
2013-05-10 12:55:00,56.51,56.51,56.49,56.5,9300.0,45.9082,45.9082,45.8919,45.9,9300.0
2013-05-10 13:00:00,56.51,56.53,56.51,56.52,5800.0,45.9082,45.9244,45.9082,45.9163,5800.0
2013-05-10 13:05:00,56.53,56.56,56.51,56.53,21100.0,45.9244,45.9488,45.9082,45.9244,21100.0
2013-05-10 13:10:00,56.52,56.53,56.51,56.52,12100.0,45.9163,45.9244,45.9082,45.9163,12100.0
2013-05-10 13:15:00,56.52,56.52,56.49,56.5,14500.0,45.9163,45.9163,45.8919,45.9,14500.0
2013-05-10 13:20:00,56.5,56.51,56.5,56.5,7700.0,45.9,45.9082,45.9,45.9,7700.0
2013-05-10 13:25:00,56.5,56.51,56.49,56.5,20200.0,45.9,45.9082,45.8919,45.9,20200.0
2013-05-10 13:30:00,56.5,56.51,56.49,56.5,10400.0,45.9,45.9082,45.8919,45.9,10400.0
2013-05-10 13:35:00,56.5,56.51,56.49,56.49,16000.0,45.9,45.9082,45.8919,45.8919,16000.0
2013-05-10 13:40:00,56.5,56.5,56.44,56.44,16900.0,45.9,45.9,45.8513,45.8513,16900.0
2013-05-10 13:45:00,56.44,56.49,56.43,56.49,11300.0,45.8513,45.8919,45.8432,45.8919,11300.0
2013-05-10 13:50:00,56.5,56.5,56.41,56.42,20300.0,45.9,45.9,45.8269,45.8351,20300.0
2013-05-10 13:55:00,56.42,56.42,56.38,56.38,9000.0,45.8351,45.8351,45.8026,45.8026,9000.0
2013-05-10 14:00:00,56.39,56.47,56.39,56.44,29200.0,45.8107,45.8757,45.8107,45.8513,29200.0
2013-05-10 14:05:00,56.43,56.45,56.42,56.45,18300.0,45.8432,45.8594,45.8351,45.8594,18300.0
2013-05-10 14:10:00,56.45,56.5,56.45,56.49,18600.0,45.8594,45.9,45.8594,45.8919,18600.0
2013-05-10 14:15:00,56.5,56.5,56.48,56.48,14000.0,45.9,45.9,45.8838,45.8838,14000.0
2013-05-10 14:20:00,56.49,56.5,56.47,56.47,15600.0,45.8919,45.9,45.8757,45.8757,15600.0
2013-05-10 14:25:00,56.47,56.49,56.46,56.49,18000.0,45.8757,45.8919,45.8675,45.8919,18000.0
2013-05-10 14:30:00,56.49,56.51,56.49,56.49,16100.0,45.8919,45.9082,45.8919,45.8919,16100.0
2013-05-10 14:35:00,56.49,56.5,56.49,56.5,12400.0,45.8919,45.9,45.8919,45.9,12400.0
2013-05-10 14:40:00,56.5,56.5,56.49,56.5,13400.0,45.9,45.9,45.8919,45.9,13400.0
2013-05-10 14:45:00,56.5,56.5,56.48,56.5,13300.0,45.9,45.9,45.8838,45.9,13300.0
2013-05-10 14:50:00,56.5,56.5,56.48,56.48,18900.0,45.9,45.9,45.8838,45.8838,18900.0
2013-05-10 14:55:00,56.48,56.48,56.45,56.45,21700.0,45.8838,45.8838,45.8594,45.8594,21700.0
2013-05-10 15:00:00,56.46,56.46,56.39,56.4,42300.0,45.8675,45.8675,45.8107,45.8188,42300.0
2013-05-10 15:05:00,56.4,56.4,56.37,56.4,26500.0,45.8188,45.8188,45.7944,45.8188,26500.0
2013-05-10 15:10:00,56.4,56.42,56.37,56.38,41300.0,45.8188,45.8351,45.7944,45.8026,41300.0
2013-05-10 15:15:00,56.37,56.39,56.36,56.37,62800.0,45.7944,45.8107,45.7863,45.7944,62800.0
2013-05-10 15:20:00,56.38,56.38,56.36,56.37,37800.0,45.8026,45.8026,45.7863,45.7944,37800.0
2013-05-10 15:25:00,56.37,56.37,56.32,56.34,36000.0,45.7944,45.7944,45.7538,45.7701,36000.0
2013-05-10 15:30:00,56.34,56.38,56.34,56.35,43100.0,45.7701,45.8026,45.7701,45.7782,43100.0
2013-05-10 15:35:00,56.36,56.37,56.35,56.36,39300.0,45.7863,45.7944,45.7782,45.7863,39300.0
2013-05-10 15:40:00,56.35,56.39,56.34,56.38,56800.0,45.7782,45.8107,45.7701,45.8026,56800.0
2013-05-10 15:45:00,56.38,56.45,56.38,56.43,52300.0,45.8026,45.8594,45.8026,45.8432,52300.0
2013-05-10 15:50:00,56.43,56.46,56.42,56.43,43800.0,45.8432,45.8675,45.8351,45.8432,43800.0
2013-05-10 15:55:00,56.43,56.45,56.42,56.45,101700.0,45.8432,45.8594,45.8351,45.8594,101700.0
2013-05-13 09:30:00,56.23,56.4,56.23,56.37,68900.0,45.6807,45.8188,45.6807,45.7944,68900.0
2013-05-13 09:35:00,56.4,56.43,56.23,56.39,35000.0,45.8188,45.8432,45.6807,45.8107,35000.0
2013-05-13 09:40:00,56.4,56.53,56.28,56.31,25500.0,45.8188,45.9244,45.7213,45.7457,25500.0
2013-05-13 09:45:00,56.31,56.51,56.28,56.51,12500.0,45.7457,45.9082,45.7213,45.9082,12500.0
2013-05-13 09:50:00,56.5,56.5,56.4,56.41,17800.0,45.9,45.9,45.8188,45.8269,17800.0
2013-05-13 09:55:00,56.42,56.44,56.39,56.39,15400.0,45.8351,45.8513,45.8107,45.8107,15400.0
2013-05-13 10:00:00,56.38,56.39,56.26,56.26,28900.0,45.8026,45.8107,45.7051,45.7051,28900.0
2013-05-13 10:05:00,56.26,56.29,56.21,56.21,32700.0,45.7051,45.7294,45.6644,45.6644,32700.0
2013-05-13 10:10:00,56.2,56.21,56.12,56.12,40300.0,45.6563,45.6644,45.5913,45.5913,40300.0
2013-05-13 10:15:00,56.12,56.13,56.07,56.08,45900.0,45.5913,45.5995,45.5507,45.5588,45900.0
2013-05-13 10:20:00,56.08,56.1,56.07,56.08,15500.0,45.5588,45.5751,45.5507,45.5588,15500.0
2013-05-13 10:25:00,56.09,56.12,56.07,56.1,23400.0,45.567,45.5913,45.5507,45.5751,23400.0
2013-05-13 10:30:00,56.1,56.12,56.07,56.1,28200.0,45.5751,45.5913,45.5507,45.5751,28200.0
2013-05-13 10:35:00,56.11,56.12,56.1,56.11,21800.0,45.5832,45.5913,45.5751,45.5832,21800.0
2013-05-13 10:40:00,56.1,56.12,56.07,56.08,27900.0,45.5751,45.5913,45.5507,45.5588,27900.0
2013-05-13 10:45:00,56.08,56.1,56.08,56.1,9400.0,45.5588,45.5751,45.5588,45.5751,9400.0
2013-05-13 10:50:00,56.1,56.11,56.09,56.1,17600.0,45.5751,45.5832,45.567,45.5751,17600.0
2013-05-13 10:55:00,56.1,56.11,56.07,56.1,21400.0,45.5751,45.5832,45.5507,45.5751,21400.0
2013-05-13 11:00:00,56.1,56.11,56.08,56.1,14400.0,45.5751,45.5832,45.5588,45.5751,14400.0
2013-05-13 11:05:00,56.1,56.12,56.09,56.1,32900.0,45.5751,45.5913,45.567,45.5751,32900.0
2013-05-13 11:10:00,56.1,56.2,56.09,56.19,19100.0,45.5751,45.6563,45.567,45.6482,19100.0
2013-05-13 11:15:00,56.19,56.27,56.19,56.25,15000.0,45.6482,45.7132,45.6482,45.6969,15000.0
2013-05-13 11:20:00,56.25,56.26,56.22,56.26,22900.0,45.6969,45.7051,45.6726,45.7051,22900.0
2013-05-13 11:25:00,56.26,56.3,56.24,56.28,18900.0,45.7051,45.7376,45.6888,45.7213,18900.0
2013-05-13 11:30:00,56.29,56.32,56.28,56.32,15300.0,45.7294,45.7538,45.7213,45.7538,15300.0
2013-05-13 11:35:00,56.31,56.33,56.3,56.33,11500.0,45.7457,45.7619,45.7376,45.7619,11500.0
2013-05-13 11:40:00,56.32,56.33,56.3,56.32,19800.0,45.7538,45.7619,45.7376,45.7538,19800.0
2013-05-13 11:45:00,56.31,56.33,56.31,56.33,16300.0,45.7457,45.7619,45.7457,45.7619,16300.0
2013-05-13 11:50:00,56.33,56.33,56.25,56.28,33400.0,45.7619,45.7619,45.6969,45.7213,33400.0
2013-05-13 11:55:00,56.28,56.32,56.27,56.32,7400.0,45.7213,45.7538,45.7132,45.7538,7400.0
2013-05-13 12:00:00,56.32,56.33,56.3,56.33,9200.0,45.7538,45.7619,45.7376,45.7619,9200.0
2013-05-13 12:05:00,56.33,56.33,56.31,56.31,11200.0,45.7619,45.7619,45.7457,45.7457,11200.0
2013-05-13 12:10:00,56.31,56.33,56.29,56.3,12700.0,45.7457,45.7619,45.7294,45.7376,12700.0
2013-05-13 12:15:00,56.29,56.29,56.28,56.28,3900.0,45.7294,45.7294,45.7213,45.7213,3900.0
2013-05-13 12:20:00,56.28,56.3,56.28,56.29,10100.0,45.7213,45.7376,45.7213,45.7294,10100.0
2013-05-13 12:25:00,56.29,56.31,56.28,56.29,6300.0,45.7294,45.7457,45.7213,45.7294,6300.0
2013-05-13 12:30:00,56.3,56.31,56.29,56.29,5800.0,45.7376,45.7457,45.7294,45.7294,5800.0
2013-05-13 12:35:00,56.29,56.3,56.25,56.27,11400.0,45.7294,45.7376,45.6969,45.7132,11400.0
2013-05-13 12:40:00,56.26,56.28,56.26,56.27,3700.0,45.7051,45.7213,45.7051,45.7132,3700.0
2013-05-13 12:45:00,56.27,56.28,56.25,56.25,9900.0,45.7132,45.7213,45.6969,45.6969,9900.0
2013-05-13 12:50:00,56.29,56.31,56.27,56.31,14700.0,45.7294,45.7457,45.7132,45.7457,14700.0
2013-05-13 12:55:00,56.32,56.32,56.28,56.28,5600.0,45.7538,45.7538,45.7213,45.7213,5600.0
2013-05-13 13:00:00,56.29,56.3,56.28,56.29,9800.0,45.7294,45.7376,45.7213,45.7294,9800.0
2013-05-13 13:05:00,56.3,56.3,56.29,56.29,8200.0,45.7376,45.7376,45.7294,45.7294,8200.0
2013-05-13 13:10:00,56.3,56.3,56.27,56.27,9800.0,45.7376,45.7376,45.7132,45.7132,9800.0
2013-05-13 13:15:00,56.27,56.3,56.27,56.3,9600.0,45.7132,45.7376,45.7132,45.7376,9600.0
2013-05-13 13:20:00,56.3,56.3,56.28,56.28,4600.0,45.7376,45.7376,45.7213,45.7213,4600.0
2013-05-13 13:25:00,56.29,56.3,56.24,56.24,22000.0,45.7294,45.7376,45.6888,45.6888,22000.0
2013-05-13 13:30:00,56.25,56.25,56.17,56.17,13600.0,45.6969,45.6969,45.632,45.632,13600.0
2013-05-13 13:35:00,56.17,56.19,56.17,56.17,10100.0,45.632,45.6482,45.632,45.632,10100.0
2013-05-13 13:40:00,56.17,56.19,56.17,56.17,9600.0,45.632,45.6482,45.632,45.632,9600.0
2013-05-13 13:45:00,56.17,56.19,56.16,56.17,40200.0,45.632,45.6482,45.6238,45.632,40200.0
2013-05-13 13:50:00,56.16,56.18,56.15,56.17,35600.0,45.6238,45.6401,45.6157,45.632,35600.0
2013-05-13 13:55:00,56.18,56.18,56.11,56.15,56200.0,45.6401,45.6401,45.5832,45.6157,56200.0
2013-05-13 14:00:00,56.15,56.16,56.13,56.16,10800.0,45.6157,45.6238,45.5995,45.6238,10800.0
2013-05-13 14:05:00,56.16,56.16,56.14,56.14,12300.0,45.6238,45.6238,45.6076,45.6076,12300.0
2013-05-13 14:10:00,56.15,56.15,56.12,56.13,13300.0,45.6157,45.6157,45.5913,45.5995,13300.0
2013-05-13 14:15:00,56.13,56.15,56.13,56.13,13200.0,45.5995,45.6157,45.5995,45.5995,13200.0
2013-05-13 14:20:00,56.14,56.16,56.13,56.16,16700.0,45.6076,45.6238,45.5995,45.6238,16700.0
2013-05-13 14:25:00,56.15,56.17,56.14,56.15,22700.0,45.6157,45.632,45.6076,45.6157,22700.0
2013-05-13 14:30:00,56.16,56.23,56.16,56.22,23300.0,45.6238,45.6807,45.6238,45.6726,23300.0
2013-05-13 14:35:00,56.21,56.21,56.19,56.19,10900.0,45.6644,45.6644,45.6482,45.6482,10900.0
2013-05-13 14:40:00,56.19,56.2,56.17,56.18,15300.0,45.6482,45.6563,45.632,45.6401,15300.0
2013-05-13 14:45:00,56.18,56.18,56.16,56.16,11300.0,45.6401,45.6401,45.6238,45.6238,11300.0
2013-05-13 14:50:00,56.16,56.19,56.16,56.18,22000.0,45.6238,45.6482,45.6238,45.6401,22000.0
2013-05-13 14:55:00,56.18,56.21,56.16,56.2,28800.0,45.6401,45.6644,45.6238,45.6563,28800.0
2013-05-13 15:00:00,56.21,56.24,56.2,56.23,23600.0,45.6644,45.6888,45.6563,45.6807,23600.0
2013-05-13 15:05:00,56.23,56.24,56.2,56.21,12600.0,45.6807,45.6888,45.6563,45.6644,12600.0
2013-05-13 15:10:00,56.21,56.21,56.13,56.16,23700.0,45.6644,45.6644,45.5995,45.6238,23700.0
2013-05-13 15:15:00,56.17,56.17,56.14,56.14,29900.0,45.632,45.632,45.6076,45.6076,29900.0
2013-05-13 15:20:00,56.14,56.16,56.14,56.16,12400.0,45.6076,45.6238,45.6076,45.6238,12400.0
2013-05-13 15:25:00,56.16,56.21,56.16,56.21,27200.0,45.6238,45.6644,45.6238,45.6644,27200.0
2013-05-13 15:30:00,56.2,56.25,56.2,56.25,25900.0,45.6563,45.6969,45.6563,45.6969,25900.0
2013-05-13 15:35:00,56.25,56.3,56.24,56.3,32000.0,45.6969,45.7376,45.6888,45.7376,32000.0
2013-05-13 15:40:00,56.29,56.29,56.25,56.25,21500.0,45.7294,45.7294,45.6969,45.6969,21500.0
2013-05-13 15:45:00,56.25,56.25,56.12,56.13,61700.0,45.6969,45.6969,45.5913,45.5995,61700.0
2013-05-13 15:50:00,56.13,56.14,56.1,56.11,36000.0,45.5995,45.6076,45.5751,45.5832,36000.0
2013-05-13 15:55:00,56.1,56.3,56.08,56.18,265500.0,45.5751,45.7376,45.5588,45.6401,265500.0
2013-05-14 09:30:00,56.09,56.32,56.01,56.32,49700.0,45.567,45.7538,45.502,45.7538,49700.0
2013-05-14 09:35:00,56.32,56.41,56.25,56.4,24800.0,45.7538,45.8269,45.6969,45.8188,24800.0
2013-05-14 09:40:00,56.41,56.45,56.39,56.41,11100.0,45.8269,45.8594,45.8107,45.8269,11100.0
2013-05-14 09:45:00,56.43,56.43,56.38,56.41,15000.0,45.8432,45.8432,45.8026,45.8269,15000.0
2013-05-14 09:50:00,56.4,56.46,56.35,56.35,26100.0,45.8188,45.8675,45.7782,45.7782,26100.0
2013-05-14 09:55:00,56.35,56.37,56.33,56.33,12200.0,45.7782,45.7944,45.7619,45.7619,12200.0
2013-05-14 10:00:00,56.33,56.37,56.32,56.33,17000.0,45.7619,45.7944,45.7538,45.7619,17000.0
2013-05-14 10:05:00,56.34,56.35,56.32,56.34,13000.0,45.7701,45.7782,45.7538,45.7701,13000.0
2013-05-14 10:10:00,56.34,56.37,56.33,56.34,16700.0,45.7701,45.7944,45.7619,45.7701,16700.0
2013-05-14 10:15:00,56.33,56.36,56.33,56.34,15200.0,45.7619,45.7863,45.7619,45.7701,15200.0
2013-05-14 10:20:00,56.35,56.37,56.32,56.33,21100.0,45.7782,45.7944,45.7538,45.7619,21100.0
2013-05-14 10:25:00,56.33,56.33,56.21,56.29,28400.0,45.7619,45.7619,45.6644,45.7294,28400.0
2013-05-14 10:30:00,56.28,56.32,56.28,56.32,9200.0,45.7213,45.7538,45.7213,45.7538,9200.0
2013-05-14 10:35:00,56.32,56.35,56.31,56.33,9100.0,45.7538,45.7782,45.7457,45.7619,9100.0
2013-05-14 10:40:00,56.35,56.37,56.35,56.36,8400.0,45.7782,45.7944,45.7782,45.7863,8400.0
2013-05-14 10:45:00,56.36,56.39,56.36,56.38,31400.0,45.7863,45.8107,45.7863,45.8026,31400.0
2013-05-14 10:50:00,56.38,56.5,56.37,56.48,15900.0,45.8026,45.9,45.7944,45.8838,15900.0
2013-05-14 10:55:00,56.48,56.49,56.47,56.48,12200.0,45.8838,45.8919,45.8757,45.8838,12200.0
2013-05-14 11:00:00,56.48,56.49,56.47,56.48,6900.0,45.8838,45.8919,45.8757,45.8838,6900.0
2013-05-14 11:05:00,56.48,56.5,56.47,56.5,158100.0,45.8838,45.9,45.8757,45.9,158100.0
2013-05-14 11:10:00,56.5,56.55,56.5,56.55,14800.0,45.9,45.9407,45.9,45.9407,14800.0
2013-05-14 11:15:00,56.54,56.57,56.52,56.54,9100.0,45.9325,45.9569,45.9163,45.9325,9100.0
2013-05-14 11:20:00,56.52,56.55,56.47,56.55,25900.0,45.9163,45.9407,45.8757,45.9407,25900.0
2013-05-14 11:25:00,56.55,56.61,56.55,56.6,36300.0,45.9407,45.9894,45.9407,45.9813,36300.0
2013-05-14 11:30:00,56.61,56.63,56.6,56.61,31500.0,45.9894,46.0057,45.9813,45.9894,31500.0
2013-05-14 11:35:00,56.61,56.62,56.59,56.59,14300.0,45.9894,45.9975,45.9732,45.9732,14300.0
2013-05-14 11:40:00,56.59,56.6,56.59,56.6,44300.0,45.9732,45.9813,45.9732,45.9813,44300.0
2013-05-14 11:45:00,56.6,56.63,56.6,56.6,25200.0,45.9813,46.0057,45.9813,45.9813,25200.0
2013-05-14 11:50:00,56.6,56.6,56.59,56.6,11900.0,45.9813,45.9813,45.9732,45.9813,11900.0
2013-05-14 11:55:00,56.6,56.61,56.59,56.61,12300.0,45.9813,45.9894,45.9732,45.9894,12300.0
2013-05-14 12:00:00,56.61,56.61,56.6,56.6,9800.0,45.9894,45.9894,45.9813,45.9813,9800.0
2013-05-14 12:05:00,56.61,56.64,56.6,56.64,8300.0,45.9894,46.0138,45.9813,46.0138,8300.0
2013-05-14 12:10:00,56.64,56.68,56.64,56.67,5600.0,46.0138,46.0463,46.0138,46.0381,5600.0
2013-05-14 12:15:00,56.68,56.71,56.67,56.71,16700.0,46.0463,46.0706,46.0381,46.0706,16700.0
2013-05-14 12:20:00,56.71,56.73,56.7,56.73,9700.0,46.0706,46.0869,46.0625,46.0869,9700.0
2013-05-14 12:25:00,56.72,56.72,56.69,56.69,12100.0,46.0788,46.0788,46.0544,46.0544,12100.0
2013-05-14 12:30:00,56.69,56.69,56.67,56.67,4700.0,46.0544,46.0544,46.0381,46.0381,4700.0
2013-05-14 12:35:00,56.66,56.66,56.63,56.63,4500.0,46.03,46.03,46.0057,46.0057,4500.0
2013-05-14 12:40:00,56.64,56.64,56.62,56.62,6700.0,46.0138,46.0138,45.9975,45.9975,6700.0
2013-05-14 12:45:00,56.62,56.63,56.6,56.6,10100.0,45.9975,46.0057,45.9813,45.9813,10100.0
2013-05-14 12:50:00,56.6,56.62,56.6,56.62,5600.0,45.9813,45.9975,45.9813,45.9975,5600.0
2013-05-14 12:55:00,56.63,56.64,56.63,56.64,7000.0,46.0057,46.0138,46.0057,46.0138,7000.0
2013-05-14 13:00:00,56.64,56.66,56.64,56.65,12400.0,46.0138,46.03,46.0138,46.0219,12400.0
2013-05-14 13:05:00,56.66,56.67,56.64,56.65,10300.0,46.03,46.0381,46.0138,46.0219,10300.0
2013-05-14 13:10:00,56.66,56.66,56.6,56.6,11200.0,46.03,46.03,45.9813,45.9813,11200.0
2013-05-14 13:15:00,56.61,56.62,56.6,56.62,8900.0,45.9894,45.9975,45.9813,45.9975,8900.0
2013-05-14 13:20:00,56.61,56.62,56.6,56.61,4600.0,45.9894,45.9975,45.9813,45.9894,4600.0
2013-05-14 13:25:00,56.61,56.61,56.6,56.6,4800.0,45.9894,45.9894,45.9813,45.9813,4800.0
2013-05-14 13:30:00,56.62,56.63,56.61,56.62,8600.0,45.9975,46.0057,45.9894,45.9975,8600.0
2013-05-14 13:35:00,56.62,56.63,56.62,56.63,5100.0,45.9975,46.0057,45.9975,46.0057,5100.0
2013-05-14 13:40:00,56.62,56.63,56.62,56.62,10300.0,45.9975,46.0057,45.9975,45.9975,10300.0
2013-05-14 13:45:00,56.62,56.63,56.61,56.61,11700.0,45.9975,46.0057,45.9894,45.9894,11700.0
2013-05-14 13:50:00,56.61,56.62,56.49,56.52,53700.0,45.9894,45.9975,45.8919,45.9163,53700.0
2013-05-14 13:55:00,56.52,56.54,56.48,56.49,16600.0,45.9163,45.9325,45.8838,45.8919,16600.0
2013-05-14 14:00:00,56.48,56.49,56.47,56.48,12700.0,45.8838,45.8919,45.8757,45.8838,12700.0
2013-05-14 14:05:00,56.49,56.54,56.47,56.51,171800.0,45.8919,45.9325,45.8757,45.9082,171800.0
2013-05-14 14:10:00,56.51,56.52,56.48,56.52,57100.0,45.9082,45.9163,45.8838,45.9163,57100.0
2013-05-14 14:15:00,56.51,56.53,56.51,56.52,15000.0,45.9082,45.9244,45.9082,45.9163,15000.0
2013-05-14 14:20:00,56.51,56.62,56.51,56.62,28400.0,45.9082,45.9975,45.9082,45.9975,28400.0
2013-05-14 14:25:00,56.62,56.67,56.62,56.67,43400.0,45.9975,46.0381,45.9975,46.0381,43400.0
2013-05-14 14:30:00,56.66,56.69,56.66,56.68,11700.0,46.03,46.0544,46.03,46.0463,11700.0
2013-05-14 14:35:00,56.68,56.79,56.68,56.79,22500.0,46.0463,46.1356,46.0463,46.1356,22500.0
2013-05-14 14:40:00,56.77,56.83,56.75,56.82,274000.0,46.1194,46.1681,46.1031,46.16,274000.0
2013-05-14 14:45:00,56.82,56.82,56.79,56.8,21200.0,46.16,46.16,46.1356,46.1438,21200.0
2013-05-14 14:50:00,56.79,56.8,56.77,56.8,12000.0,46.1356,46.1438,46.1194,46.1438,12000.0
2013-05-14 14:55:00,56.79,56.8,56.76,56.76,11800.0,46.1356,46.1438,46.1113,46.1113,11800.0
2013-05-14 15:00:00,56.76,56.78,56.74,56.76,22500.0,46.1113,46.1275,46.095,46.1113,22500.0
2013-05-14 15:05:00,56.75,56.76,56.71,56.73,13400.0,46.1031,46.1113,46.0706,46.0869,13400.0
2013-05-14 15:10:00,56.73,56.76,56.71,56.76,13300.0,46.0869,46.1113,46.0706,46.1113,13300.0
2013-05-14 15:15:00,56.76,56.78,56.76,56.77,11300.0,46.1113,46.1275,46.1113,46.1194,11300.0
2013-05-14 15:20:00,56.77,56.77,56.75,56.76,8800.0,46.1194,46.1194,46.1031,46.1113,8800.0
2013-05-14 15:25:00,56.77,56.78,56.76,56.77,12200.0,46.1194,46.1275,46.1113,46.1194,12200.0
2013-05-14 15:30:00,56.78,56.84,56.76,56.84,25300.0,46.1275,46.1763,46.1113,46.1763,25300.0
2013-05-14 15:35:00,56.85,56.91,56.84,56.9,40800.0,46.1844,46.2331,46.1763,46.225,40800.0
2013-05-14 15:40:00,56.91,56.94,56.87,56.87,61100.0,46.2331,46.2575,46.2006,46.2006,61100.0
2013-05-14 15:45:00,56.88,56.89,56.83,56.88,35800.0,46.2088,46.2169,46.1681,46.2088,35800.0
2013-05-14 15:50:00,56.88,56.89,56.83,56.85,33700.0,46.2088,46.2169,46.1681,46.1844,33700.0
2013-05-14 15:55:00,56.86,56.89,56.81,56.88,80800.0,46.1925,46.2169,46.1519,46.2088,80800.0
2013-05-15 09:30:00,56.68,56.99,56.63,56.94,41700.0,46.0463,46.2981,46.0057,46.2575,41700.0
2013-05-15 09:35:00,56.98,56.98,56.87,56.87,16000.0,46.29,46.29,46.2006,46.2006,16000.0
2013-05-15 09:40:00,56.88,56.88,56.83,56.84,15000.0,46.2088,46.2088,46.1681,46.1763,15000.0
2013-05-15 09:45:00,56.85,56.92,56.8,56.91,23100.0,46.1844,46.2412,46.1438,46.2331,23100.0
2013-05-15 09:50:00,56.91,56.92,56.89,56.91,13700.0,46.2331,46.2412,46.2169,46.2331,13700.0
2013-05-15 09:55:00,56.91,56.92,56.89,56.91,11800.0,46.2331,46.2412,46.2169,46.2331,11800.0
2013-05-15 10:00:00,56.9,56.96,56.88,56.96,14400.0,46.225,46.2737,46.2088,46.2737,14400.0
2013-05-15 10:05:00,56.96,56.99,56.93,56.94,27400.0,46.2737,46.2981,46.2494,46.2575,27400.0
2013-05-15 10:10:00,56.93,56.93,56.84,56.86,17100.0,46.2494,46.2494,46.1763,46.1925,17100.0
2013-05-15 10:15:00,56.86,56.94,56.85,56.93,10000.0,46.1925,46.2575,46.1844,46.2494,10000.0
2013-05-15 10:20:00,56.95,56.96,56.92,56.92,13700.0,46.2656,46.2737,46.2412,46.2412,13700.0
2013-05-15 10:25:00,56.92,56.92,56.81,56.86,25100.0,46.2412,46.2412,46.1519,46.1925,25100.0
2013-05-15 10:30:00,56.85,56.96,56.85,56.96,10300.0,46.1844,46.2737,46.1844,46.2737,10300.0
2013-05-15 10:35:00,56.97,56.98,56.93,56.98,86300.0,46.2819,46.29,46.2494,46.29,86300.0
2013-05-15 10:40:00,56.98,57.0,56.95,56.95,27000.0,46.29,46.3062,46.2656,46.2656,27000.0
2013-05-15 10:45:00,56.96,56.99,56.95,56.97,24300.0,46.2737,46.2981,46.2656,46.2819,24300.0
2013-05-15 10:50:00,56.97,56.98,56.91,56.94,49600.0,46.2819,46.29,46.2331,46.2575,49600.0
2013-05-15 10:55:00,56.94,56.98,56.94,56.98,20400.0,46.2575,46.29,46.2575,46.29,20400.0
2013-05-15 11:00:00,56.97,57.03,56.96,56.97,37600.0,46.2819,46.3306,46.2737,46.2819,37600.0
2013-05-15 11:05:00,56.96,56.96,56.89,56.89,33700.0,46.2737,46.2737,46.2169,46.2169,33700.0
2013-05-15 11:10:00,56.9,56.94,56.9,56.94,9200.0,46.225,46.2575,46.225,46.2575,9200.0
2013-05-15 11:15:00,56.94,57.01,56.94,56.99,16100.0,46.2575,46.3144,46.2575,46.2981,16100.0
2013-05-15 11:20:00,57.0,57.01,56.99,56.99,13300.0,46.3062,46.3144,46.2981,46.2981,13300.0
2013-05-15 11:25:00,57.0,57.02,56.98,57.01,36600.0,46.3062,46.3225,46.29,46.3144,36600.0
2013-05-15 11:30:00,57.01,57.02,56.99,57.01,16900.0,46.3144,46.3225,46.2981,46.3144,16900.0
2013-05-15 11:35:00,57.01,57.08,57.01,57.07,21100.0,46.3144,46.3712,46.3144,46.3631,21100.0
2013-05-15 11:40:00,57.07,57.11,57.07,57.07,21000.0,46.3631,46.3956,46.3631,46.3631,21000.0
2013-05-15 11:45:00,57.08,57.08,57.04,57.06,11200.0,46.3712,46.3712,46.3387,46.355,11200.0
2013-05-15 11:50:00,57.05,57.06,57.0,57.05,90600.0,46.3469,46.355,46.3062,46.3469,90600.0
2013-05-15 11:55:00,57.06,57.1,57.05,57.09,12200.0,46.355,46.3875,46.3469,46.3794,12200.0
2013-05-15 12:00:00,57.1,57.13,57.09,57.13,20000.0,46.3875,46.4118,46.3794,46.4118,20000.0
2013-05-15 12:05:00,57.14,57.19,57.13,57.18,13100.0,46.42,46.4606,46.4118,46.4525,13100.0
2013-05-15 12:10:00,57.18,57.19,57.16,57.19,9800.0,46.4525,46.4606,46.4362,46.4606,9800.0
2013-05-15 12:15:00,57.19,57.2,57.18,57.2,14600.0,46.4606,46.4687,46.4525,46.4687,14600.0
2013-05-15 12:20:00,57.2,57.21,57.18,57.18,12200.0,46.4687,46.4768,46.4525,46.4525,12200.0
2013-05-15 12:25:00,57.18,57.18,57.15,57.15,14200.0,46.4525,46.4525,46.4281,46.4281,14200.0
2013-05-15 12:30:00,57.15,57.17,57.14,57.17,4000.0,46.4281,46.4443,46.42,46.4443,4000.0
2013-05-15 12:35:00,57.16,57.21,57.16,57.21,11000.0,46.4362,46.4768,46.4362,46.4768,11000.0
2013-05-15 12:40:00,57.22,57.23,57.21,57.21,3800.0,46.485,46.4931,46.4768,46.4768,3800.0
2013-05-15 12:45:00,57.21,57.23,57.2,57.21,11900.0,46.4768,46.4931,46.4687,46.4768,11900.0
2013-05-15 12:50:00,57.21,57.21,57.18,57.18,10000.0,46.4768,46.4768,46.4525,46.4525,10000.0
2013-05-15 12:55:00,57.18,57.19,57.16,57.19,9300.0,46.4525,46.4606,46.4362,46.4606,9300.0
2013-05-15 13:00:00,57.19,57.21,57.18,57.19,13500.0,46.4606,46.4768,46.4525,46.4606,13500.0
2013-05-15 13:05:00,57.19,57.2,57.17,57.18,12600.0,46.4606,46.4687,46.4443,46.4525,12600.0
2013-05-15 13:10:00,57.17,57.17,57.11,57.11,15900.0,46.4443,46.4443,46.3956,46.3956,15900.0
2013-05-15 13:15:00,57.12,57.12,57.09,57.09,8700.0,46.4037,46.4037,46.3794,46.3794,8700.0
2013-05-15 13:20:00,57.09,57.1,57.03,57.03,11800.0,46.3794,46.3875,46.3306,46.3306,11800.0
2013-05-15 13:25:00,57.04,57.08,57.04,57.07,5500.0,46.3387,46.3712,46.3387,46.3631,5500.0
2013-05-15 13:30:00,57.08,57.1,57.05,57.05,24000.0,46.3712,46.3875,46.3469,46.3469,24000.0
2013-05-15 13:35:00,57.05,57.1,57.02,57.02,110700.0,46.3469,46.3875,46.3225,46.3225,110700.0
2013-05-15 13:40:00,57.02,57.03,56.97,56.97,16600.0,46.3225,46.3306,46.2819,46.2819,16600.0
2013-05-15 13:45:00,56.98,57.05,56.95,57.05,35700.0,46.29,46.3469,46.2656,46.3469,35700.0
2013-05-15 13:50:00,57.05,57.05,57.03,57.04,14600.0,46.3469,46.3469,46.3306,46.3387,14600.0
2013-05-15 13:55:00,57.03,57.04,56.96,56.97,14700.0,46.3306,46.3387,46.2737,46.2819,14700.0
2013-05-15 14:00:00,56.96,57.0,56.96,56.99,10000.0,46.2737,46.3062,46.2737,46.2981,10000.0
2013-05-15 14:05:00,56.99,57.0,56.97,56.97,12800.0,46.2981,46.3062,46.2819,46.2819,12800.0
2013-05-15 14:10:00,56.97,56.99,56.96,56.97,32600.0,46.2819,46.2981,46.2737,46.2819,32600.0
2013-05-15 14:15:00,56.96,57.0,56.96,56.98,23900.0,46.2737,46.3062,46.2737,46.29,23900.0
2013-05-15 14:20:00,56.97,56.97,56.95,56.96,13100.0,46.2819,46.2819,46.2656,46.2737,13100.0
2013-05-15 14:25:00,56.95,56.98,56.95,56.95,35400.0,46.2656,46.29,46.2656,46.2656,35400.0
2013-05-15 14:30:00,56.95,57.0,56.94,57.0,43700.0,46.2656,46.3062,46.2575,46.3062,43700.0
2013-05-15 14:35:00,57.0,57.0,56.98,56.99,15000.0,46.3062,46.3062,46.29,46.2981,15000.0
2013-05-15 14:40:00,56.99,56.99,56.97,56.98,60400.0,46.2981,46.2981,46.2819,46.29,60400.0
2013-05-15 14:45:00,56.98,57.01,56.96,57.0,54100.0,46.29,46.3144,46.2737,46.3062,54100.0
2013-05-15 14:50:00,56.99,56.99,56.89,56.97,9900.0,46.2981,46.2981,46.2169,46.2819,9900.0
2013-05-15 14:55:00,56.97,57.0,56.95,56.98,10100.0,46.2819,46.3062,46.2656,46.29,10100.0
2013-05-15 15:00:00,56.98,56.98,56.93,56.93,18500.0,46.29,46.29,46.2494,46.2494,18500.0
2013-05-15 15:05:00,56.93,56.99,56.93,56.99,18400.0,46.2494,46.2981,46.2494,46.2981,18400.0
2013-05-15 15:10:00,56.99,57.02,56.98,57.0,26900.0,46.2981,46.3225,46.29,46.3062,26900.0
2013-05-15 15:15:00,57.0,57.0,56.95,56.95,13000.0,46.3062,46.3062,46.2656,46.2656,13000.0
2013-05-15 15:20:00,56.95,56.97,56.92,56.97,11200.0,46.2656,46.2819,46.2412,46.2819,11200.0
2013-05-15 15:25:00,56.97,57.0,56.97,56.98,12400.0,46.2819,46.3062,46.2819,46.29,12400.0
2013-05-15 15:30:00,56.98,57.01,56.97,57.0,31500.0,46.29,46.3144,46.2819,46.3062,31500.0
2013-05-15 15:35:00,57.0,57.04,57.0,57.04,27700.0,46.3062,46.3387,46.3062,46.3387,27700.0
2013-05-15 15:40:00,57.03,57.05,57.0,57.01,129900.0,46.3306,46.3469,46.3062,46.3144,129900.0
2013-05-15 15:45:00,57.0,57.03,57.0,57.01,26400.0,46.3062,46.3306,46.3062,46.3144,26400.0
2013-05-15 15:50:00,57.01,57.05,56.99,57.04,47100.0,46.3144,46.3469,46.2981,46.3387,47100.0
2013-05-15 15:55:00,57.05,57.17,57.05,57.11,108700.0,46.3469,46.4443,46.3469,46.3956,108700.0
2013-05-16 09:30:00,57.1,57.21,56.89,57.15,43000.0,46.3875,46.4768,46.2169,46.4281,43000.0
2013-05-16 09:35:00,57.14,57.4,57.14,57.26,29000.0,46.42,46.6312,46.42,46.5175,29000.0
2013-05-16 09:40:00,57.3,57.4,57.29,57.39,12200.0,46.55,46.6312,46.5418,46.6231,12200.0
2013-05-16 09:45:00,57.39,57.54,57.38,57.48,26600.0,46.6231,46.7449,46.6149,46.6962,26600.0
2013-05-16 09:50:00,57.48,57.59,57.47,57.57,18200.0,46.6962,46.7855,46.6881,46.7693,18200.0
2013-05-16 09:55:00,57.58,57.75,57.58,57.73,22700.0,46.7774,46.9155,46.7774,46.8993,22700.0
2013-05-16 10:00:00,57.73,57.73,57.48,57.48,31200.0,46.8993,46.8993,46.6962,46.6962,31200.0
2013-05-16 10:05:00,57.49,57.51,57.44,57.44,17800.0,46.7043,46.7206,46.6637,46.6637,17800.0
2013-05-16 10:10:00,57.44,57.6,57.44,57.59,31300.0,46.6637,46.7937,46.6637,46.7855,31300.0
2013-05-16 10:15:00,57.6,57.69,57.6,57.67,20600.0,46.7937,46.8668,46.7937,46.8505,20600.0
2013-05-16 10:20:00,57.66,57.75,57.65,57.69,23700.0,46.8424,46.9155,46.8343,46.8668,23700.0
2013-05-16 10:25:00,57.7,57.71,57.56,57.64,15900.0,46.8749,46.883,46.7612,46.8262,15900.0
2013-05-16 10:30:00,57.64,57.73,57.62,57.69,26900.0,46.8262,46.8993,46.8099,46.8668,26900.0
2013-05-16 10:35:00,57.69,57.75,57.69,57.73,15500.0,46.8668,46.9155,46.8668,46.8993,15500.0
2013-05-16 10:40:00,57.73,57.74,57.55,57.55,25800.0,46.8993,46.9074,46.7531,46.7531,25800.0
2013-05-16 10:45:00,57.55,57.57,57.47,57.5,30800.0,46.7531,46.7693,46.6881,46.7124,30800.0
2013-05-16 10:50:00,57.5,57.61,57.5,57.6,13700.0,46.7124,46.8018,46.7124,46.7937,13700.0
2013-05-16 10:55:00,57.6,57.63,57.59,57.6,8700.0,46.7937,46.818,46.7855,46.7937,8700.0
2013-05-16 11:00:00,57.6,57.64,57.6,57.64,13900.0,46.7937,46.8262,46.7937,46.8262,13900.0
2013-05-16 11:05:00,57.65,57.69,57.62,57.69,20100.0,46.8343,46.8668,46.8099,46.8668,20100.0
2013-05-16 11:10:00,57.69,57.73,57.69,57.72,17000.0,46.8668,46.8993,46.8668,46.8912,17000.0
2013-05-16 11:15:00,57.73,57.75,57.72,57.74,24700.0,46.8993,46.9155,46.8912,46.9074,24700.0
2013-05-16 11:20:00,57.73,57.74,57.56,57.56,33200.0,46.8993,46.9074,46.7612,46.7612,33200.0
2013-05-16 11:25:00,57.56,57.58,57.53,57.55,15400.0,46.7612,46.7774,46.7368,46.7531,15400.0
2013-05-16 11:30:00,57.55,57.61,57.55,57.61,11300.0,46.7531,46.8018,46.7531,46.8018,11300.0
2013-05-16 11:35:00,57.61,57.65,57.6,57.65,8500.0,46.8018,46.8343,46.7937,46.8343,8500.0
2013-05-16 11:40:00,57.65,57.66,57.6,57.6,19800.0,46.8343,46.8424,46.7937,46.7937,19800.0
2013-05-16 11:45:00,57.6,57.7,57.59,57.7,28000.0,46.7937,46.8749,46.7855,46.8749,28000.0
2013-05-16 11:50:00,57.69,57.7,57.62,57.64,19200.0,46.8668,46.8749,46.8099,46.8262,19200.0
2013-05-16 11:55:00,57.63,57.69,57.63,57.65,107200.0,46.818,46.8668,46.818,46.8343,107200.0
2013-05-16 12:00:00,57.65,57.71,57.65,57.71,47000.0,46.8343,46.883,46.8343,46.883,47000.0
2013-05-16 12:05:00,57.7,57.72,57.7,57.71,27200.0,46.8749,46.8912,46.8749,46.883,27200.0
2013-05-16 12:10:00,57.71,57.71,57.66,57.66,28100.0,46.883,46.883,46.8424,46.8424,28100.0
2013-05-16 12:15:00,57.66,57.68,57.66,57.66,9800.0,46.8424,46.8587,46.8424,46.8424,9800.0
2013-05-16 12:20:00,57.66,57.67,57.58,57.64,82800.0,46.8424,46.8505,46.7774,46.8262,82800.0
2013-05-16 12:25:00,57.63,57.64,57.6,57.62,12500.0,46.818,46.8262,46.7937,46.8099,12500.0
2013-05-16 12:30:00,57.62,57.64,57.62,57.63,9300.0,46.8099,46.8262,46.8099,46.818,9300.0
2013-05-16 12:35:00,57.62,57.64,57.61,57.63,13000.0,46.8099,46.8262,46.8018,46.818,13000.0
2013-05-16 12:40:00,57.62,57.65,57.62,57.64,11200.0,46.8099,46.8343,46.8099,46.8262,11200.0
2013-05-16 12:45:00,57.64,57.66,57.63,57.64,10900.0,46.8262,46.8424,46.818,46.8262,10900.0
2013-05-16 12:50:00,57.65,57.65,57.64,57.64,10400.0,46.8343,46.8343,46.8262,46.8262,10400.0
2013-05-16 12:55:00,57.65,57.69,57.65,57.68,8600.0,46.8343,46.8668,46.8343,46.8587,8600.0
2013-05-16 13:00:00,57.69,57.71,57.68,57.71,13900.0,46.8668,46.883,46.8587,46.883,13900.0
2013-05-16 13:05:00,57.72,57.73,57.72,57.72,5900.0,46.8912,46.8993,46.8912,46.8912,5900.0
2013-05-16 13:10:00,57.73,57.74,57.72,57.74,7400.0,46.8993,46.9074,46.8912,46.9074,7400.0
2013-05-16 13:15:00,57.74,57.76,57.73,57.76,12800.0,46.9074,46.9237,46.8993,46.9237,12800.0
2013-05-16 13:20:00,57.76,57.79,57.76,57.78,12200.0,46.9237,46.948,46.9237,46.9399,12200.0
2013-05-16 13:25:00,57.79,57.79,57.77,57.77,16600.0,46.948,46.948,46.9318,46.9318,16600.0
2013-05-16 13:30:00,57.77,57.79,57.77,57.79,9200.0,46.9318,46.948,46.9318,46.948,9200.0
2013-05-16 13:35:00,57.79,57.8,57.78,57.79,11900.0,46.948,46.9561,46.9399,46.948,11900.0
2013-05-16 13:40:00,57.8,57.8,57.78,57.8,16800.0,46.9561,46.9561,46.9399,46.9561,16800.0
2013-05-16 13:45:00,57.79,57.82,57.79,57.81,11400.0,46.948,46.9724,46.948,46.9643,11400.0
2013-05-16 13:50:00,57.81,57.83,57.81,57.81,13800.0,46.9643,46.9805,46.9643,46.9643,13800.0
2013-05-16 13:55:00,57.81,57.81,57.79,57.8,22200.0,46.9643,46.9643,46.948,46.9561,22200.0
2013-05-16 14:00:00,57.8,57.82,57.8,57.82,20600.0,46.9561,46.9724,46.9561,46.9724,20600.0
2013-05-16 14:05:00,57.82,57.83,57.8,57.81,14500.0,46.9724,46.9805,46.9561,46.9643,14500.0
2013-05-16 14:10:00,57.81,57.86,57.8,57.86,17800.0,46.9643,47.0049,46.9561,47.0049,17800.0
2013-05-16 14:15:00,57.85,57.86,57.83,57.83,15500.0,46.9968,47.0049,46.9805,46.9805,15500.0
2013-05-16 14:20:00,57.82,57.82,57.8,57.82,17900.0,46.9724,46.9724,46.9561,46.9724,17900.0
2013-05-16 14:25:00,57.82,57.82,57.8,57.8,18000.0,46.9724,46.9724,46.9561,46.9561,18000.0
2013-05-16 14:30:00,57.81,57.85,57.8,57.85,39900.0,46.9643,46.9968,46.9561,46.9968,39900.0
2013-05-16 14:35:00,57.85,57.85,57.84,57.85,13800.0,46.9968,46.9968,46.9886,46.9968,13800.0
2013-05-16 14:40:00,57.85,57.85,57.82,57.84,48100.0,46.9968,46.9968,46.9724,46.9886,48100.0
2013-05-16 14:45:00,57.83,57.84,57.82,57.83,33700.0,46.9805,46.9886,46.9724,46.9805,33700.0
2013-05-16 14:50:00,57.84,57.88,57.83,57.83,47200.0,46.9886,47.0211,46.9805,46.9805,47200.0
2013-05-16 14:55:00,57.83,57.85,57.81,57.82,117200.0,46.9805,46.9968,46.9643,46.9724,117200.0
2013-05-16 15:00:00,57.82,57.84,57.81,57.83,112100.0,46.9724,46.9886,46.9643,46.9805,112100.0
2013-05-16 15:05:00,57.82,57.84,57.81,57.83,107000.0,46.9724,46.9886,46.9643,46.9805,107000.0
2013-05-16 15:10:00,57.83,57.83,57.8,57.82,62400.0,46.9805,46.9805,46.9561,46.9724,62400.0
2013-05-16 15:15:00,57.82,57.83,57.81,57.81,92200.0,46.9724,46.9805,46.9643,46.9643,92200.0
2013-05-16 15:20:00,57.82,57.84,57.8,57.81,138400.0,46.9724,46.9886,46.9561,46.9643,138400.0
2013-05-16 15:25:00,57.8,57.8,57.76,57.76,62600.0,46.9561,46.9561,46.9237,46.9237,62600.0
2013-05-16 15:30:00,57.76,57.77,57.71,57.72,70300.0,46.9237,46.9318,46.883,46.8912,70300.0
2013-05-16 15:35:00,57.72,57.73,57.63,57.63,81300.0,46.8912,46.8993,46.818,46.818,81300.0
2013-05-16 15:40:00,57.63,57.64,57.59,57.62,56200.0,46.818,46.8262,46.7855,46.8099,56200.0
2013-05-16 15:45:00,57.62,57.64,57.55,57.58,163800.0,46.8099,46.8262,46.7531,46.7774,163800.0
2013-05-16 15:50:00,57.58,57.6,57.54,57.54,85000.0,46.7774,46.7937,46.7449,46.7449,85000.0
2013-05-16 15:55:00,57.54,57.63,57.53,57.53,274200.0,46.7449,46.818,46.7368,46.7368,274200.0
2013-05-17 09:30:00,57.51,57.54,57.34,57.43,145700.0,46.7206,46.7449,46.5825,46.6556,145700.0
2013-05-17 09:35:00,57.45,57.5,57.43,57.48,18600.0,46.6718,46.7124,46.6556,46.6962,18600.0
2013-05-17 09:40:00,57.47,57.56,57.45,57.54,24600.0,46.6881,46.7612,46.6718,46.7449,24600.0
2013-05-17 09:45:00,57.56,57.6,57.55,57.57,17300.0,46.7612,46.7937,46.7531,46.7693,17300.0
2013-05-17 09:50:00,57.57,57.65,57.55,57.65,26200.0,46.7693,46.8343,46.7531,46.8343,26200.0
2013-05-17 09:55:00,57.64,57.73,57.63,57.7,12300.0,46.8262,46.8993,46.818,46.8749,12300.0
2013-05-17 10:00:00,57.7,57.78,57.69,57.72,23700.0,46.8749,46.9399,46.8668,46.8912,23700.0
2013-05-17 10:05:00,57.73,57.82,57.71,57.81,50700.0,46.8993,46.9724,46.883,46.9643,50700.0
2013-05-17 10:10:00,57.8,57.8,57.71,57.71,25100.0,46.9561,46.9561,46.883,46.883,25100.0
2013-05-17 10:15:00,57.72,57.72,57.65,57.66,43400.0,46.8912,46.8912,46.8343,46.8424,43400.0
2013-05-17 10:20:00,57.64,57.75,57.64,57.73,13900.0,46.8262,46.9155,46.8262,46.8993,13900.0
2013-05-17 10:25:00,57.73,57.73,57.7,57.7,10100.0,46.8993,46.8993,46.8749,46.8749,10100.0
2013-05-17 10:30:00,57.7,57.71,57.66,57.68,9800.0,46.8749,46.883,46.8424,46.8587,9800.0
2013-05-17 10:35:00,57.68,57.7,57.66,57.67,11000.0,46.8587,46.8749,46.8424,46.8505,11000.0
2013-05-17 10:40:00,57.67,57.69,57.64,57.68,16500.0,46.8505,46.8668,46.8262,46.8587,16500.0
2013-05-17 10:45:00,57.68,57.69,57.64,57.64,14300.0,46.8587,46.8668,46.8262,46.8262,14300.0
2013-05-17 10:50:00,57.64,57.65,57.61,57.64,14400.0,46.8262,46.8343,46.8018,46.8262,14400.0
2013-05-17 10:55:00,57.63,57.77,57.63,57.74,45800.0,46.818,46.9318,46.818,46.9074,45800.0
2013-05-17 11:00:00,57.73,57.78,57.72,57.75,7600.0,46.8993,46.9399,46.8912,46.9155,7600.0
2013-05-17 11:05:00,57.75,57.78,57.73,57.76,16500.0,46.9155,46.9399,46.8993,46.9237,16500.0
2013-05-17 11:10:00,57.76,57.78,57.75,57.77,15300.0,46.9237,46.9399,46.9155,46.9318,15300.0
2013-05-17 11:15:00,57.76,57.76,57.73,57.75,28300.0,46.9237,46.9237,46.8993,46.9155,28300.0
2013-05-17 11:20:00,57.74,57.75,57.7,57.73,30000.0,46.9074,46.9155,46.8749,46.8993,30000.0
2013-05-17 11:25:00,57.72,57.73,57.7,57.7,8600.0,46.8912,46.8993,46.8749,46.8749,8600.0
2013-05-17 11:30:00,57.7,57.7,57.67,57.68,11600.0,46.8749,46.8749,46.8505,46.8587,11600.0
2013-05-17 11:35:00,57.68,57.69,57.67,57.67,13100.0,46.8587,46.8668,46.8505,46.8505,13100.0
2013-05-17 11:40:00,57.67,57.67,57.6,57.62,73300.0,46.8505,46.8505,46.7937,46.8099,73300.0
2013-05-17 11:45:00,57.61,57.62,57.6,57.6,6100.0,46.8018,46.8099,46.7937,46.7937,6100.0
2013-05-17 11:50:00,57.6,57.62,57.6,57.61,13100.0,46.7937,46.8099,46.7937,46.8018,13100.0
2013-05-17 11:55:00,57.61,57.69,57.61,57.69,7700.0,46.8018,46.8668,46.8018,46.8668,7700.0
2013-05-17 12:00:00,57.7,57.7,57.67,57.68,19200.0,46.8749,46.8749,46.8505,46.8587,19200.0
2013-05-17 12:05:00,57.67,57.69,57.67,57.69,9700.0,46.8505,46.8668,46.8505,46.8668,9700.0
2013-05-17 12:10:00,57.68,57.7,57.68,57.68,19300.0,46.8587,46.8749,46.8587,46.8587,19300.0
2013-05-17 12:15:00,57.68,57.68,57.67,57.68,8500.0,46.8587,46.8587,46.8505,46.8587,8500.0
2013-05-17 12:20:00,57.68,57.68,57.64,57.66,271100.0,46.8587,46.8587,46.8262,46.8424,271100.0
2013-05-17 12:25:00,57.66,57.67,57.65,57.66,7600.0,46.8424,46.8505,46.8343,46.8424,7600.0
2013-05-17 12:30:00,57.65,57.65,57.61,57.63,8900.0,46.8343,46.8343,46.8018,46.818,8900.0
2013-05-17 12:35:00,57.62,57.62,57.57,57.57,32000.0,46.8099,46.8099,46.7693,46.7693,32000.0
2013-05-17 12:40:00,57.59,57.59,57.57,57.58,3400.0,46.7855,46.7855,46.7693,46.7774,3400.0
2013-05-17 12:45:00,57.57,57.57,57.49,57.49,34800.0,46.7693,46.7693,46.7043,46.7043,34800.0
2013-05-17 12:50:00,57.5,57.5,57.46,57.48,9500.0,46.7124,46.7124,46.6799,46.6962,9500.0
2013-05-17 12:55:00,57.47,57.49,57.47,57.48,8500.0,46.6881,46.7043,46.6881,46.6962,8500.0
2013-05-17 13:00:00,57.48,57.53,57.45,57.46,26300.0,46.6962,46.7368,46.6718,46.6799,26300.0
2013-05-17 13:05:00,57.45,57.46,57.44,57.44,4300.0,46.6718,46.6799,46.6637,46.6637,4300.0
2013-05-17 13:10:00,57.45,57.45,57.44,57.44,8800.0,46.6718,46.6718,46.6637,46.6637,8800.0
2013-05-17 13:15:00,57.44,57.46,57.43,57.43,9500.0,46.6637,46.6799,46.6556,46.6556,9500.0
2013-05-17 13:20:00,57.43,57.43,57.4,57.43,13800.0,46.6556,46.6556,46.6312,46.6556,13800.0
2013-05-17 13:25:00,57.44,57.44,57.43,57.44,2900.0,46.6637,46.6637,46.6556,46.6637,2900.0
2013-05-17 13:30:00,57.43,57.45,57.43,57.44,7800.0,46.6556,46.6718,46.6556,46.6637,7800.0
2013-05-17 13:35:00,57.43,57.44,57.41,57.44,19100.0,46.6556,46.6637,46.6393,46.6637,19100.0
2013-05-17 13:40:00,57.45,57.47,57.44,57.47,7000.0,46.6718,46.6881,46.6637,46.6881,7000.0
2013-05-17 13:45:00,57.47,57.51,57.47,57.51,13200.0,46.6881,46.7206,46.6881,46.7206,13200.0
2013-05-17 13:50:00,57.52,57.55,57.48,57.48,28400.0,46.7287,46.7531,46.6962,46.6962,28400.0
2013-05-17 13:55:00,57.48,57.48,57.46,57.47,13900.0,46.6962,46.6962,46.6799,46.6881,13900.0
2013-05-17 14:00:00,57.47,57.54,57.47,57.54,10400.0,46.6881,46.7449,46.6881,46.7449,10400.0
2013-05-17 14:05:00,57.55,57.62,57.54,57.61,21300.0,46.7531,46.8099,46.7449,46.8018,21300.0
2013-05-17 14:10:00,57.61,57.67,57.6,57.67,18700.0,46.8018,46.8505,46.7937,46.8505,18700.0
2013-05-17 14:15:00,57.67,57.71,57.66,57.71,9700.0,46.8505,46.883,46.8424,46.883,9700.0
2013-05-17 14:20:00,57.71,57.72,57.66,57.67,16000.0,46.883,46.8912,46.8424,46.8505,16000.0
2013-05-17 14:25:00,57.68,57.74,57.68,57.73,13100.0,46.8587,46.9074,46.8587,46.8993,13100.0
2013-05-17 14:30:00,57.73,57.75,57.7,57.73,27300.0,46.8993,46.9155,46.8749,46.8993,27300.0
2013-05-17 14:35:00,57.72,57.76,57.72,57.76,9200.0,46.8912,46.9237,46.8912,46.9237,9200.0
2013-05-17 14:40:00,57.77,57.8,57.77,57.8,13100.0,46.9318,46.9561,46.9318,46.9561,13100.0
2013-05-17 14:45:00,57.8,57.81,57.78,57.8,27700.0,46.9561,46.9643,46.9399,46.9561,27700.0
2013-05-17 14:50:00,57.8,57.87,57.8,57.84,81700.0,46.9561,47.013,46.9561,46.9886,81700.0
2013-05-17 14:55:00,57.84,57.87,57.84,57.85,28300.0,46.9886,47.013,46.9886,46.9968,28300.0
2013-05-17 15:00:00,57.86,57.88,57.83,57.84,38400.0,47.0049,47.0211,46.9805,46.9886,38400.0
2013-05-17 15:05:00,57.83,57.86,57.82,57.86,60700.0,46.9805,47.0049,46.9724,47.0049,60700.0
2013-05-17 15:10:00,57.86,57.87,57.84,57.84,40100.0,47.0049,47.013,46.9886,46.9886,40100.0
2013-05-17 15:15:00,57.84,57.85,57.82,57.82,12500.0,46.9886,46.9968,46.9724,46.9724,12500.0
2013-05-17 15:20:00,57.82,57.87,57.82,57.86,60200.0,46.9724,47.013,46.9724,47.0049,60200.0
2013-05-17 15:25:00,57.87,57.88,57.86,57.87,18100.0,47.013,47.0211,47.0049,47.013,18100.0
2013-05-17 15:30:00,57.87,57.92,57.86,57.9,39600.0,47.013,47.0536,47.0049,47.0374,39600.0
2013-05-17 15:35:00,57.9,57.91,57.86,57.87,27900.0,47.0374,47.0455,47.0049,47.013,27900.0
2013-05-17 15:40:00,57.87,57.87,57.83,57.85,44300.0,47.013,47.013,46.9805,46.9968,44300.0
2013-05-17 15:45:00,57.85,57.88,57.84,57.85,53500.0,46.9968,47.0211,46.9886,46.9968,53500.0
2013-05-17 15:50:00,57.85,57.86,57.84,57.85,51400.0,46.9968,47.0049,46.9886,46.9968,51400.0
2013-05-17 15:55:00,57.85,57.86,57.82,57.84,119400.0,46.9968,47.0049,46.9724,46.9886,119400.0
2013-05-20 09:30:00,57.62,58.12,57.62,58.11,117500.0,46.8099,47.2161,46.8099,47.208,117500.0
2013-05-20 09:35:00,58.1,58.13,57.93,57.93,46100.0,47.1999,47.2242,47.0618,47.0618,46100.0
2013-05-20 09:40:00,57.94,58.03,57.93,58.0,71600.0,47.0699,47.143,47.0618,47.1186,71600.0
2013-05-20 09:45:00,58.01,58.03,57.93,57.94,62500.0,47.1268,47.143,47.0618,47.0699,62500.0
2013-05-20 09:50:00,57.94,58.01,57.93,57.99,14200.0,47.0699,47.1268,47.0618,47.1105,14200.0
2013-05-20 09:55:00,58.0,58.04,57.99,58.01,19500.0,47.1186,47.1511,47.1105,47.1268,19500.0
2013-05-20 10:00:00,58.01,58.03,57.98,58.01,33500.0,47.1268,47.143,47.1024,47.1268,33500.0
2013-05-20 10:05:00,58.0,58.06,58.0,58.02,62400.0,47.1186,47.1674,47.1186,47.1349,62400.0
2013-05-20 10:10:00,58.02,58.05,58.01,58.01,68000.0,47.1349,47.1592,47.1268,47.1268,68000.0
2013-05-20 10:15:00,58.01,58.02,57.99,58.0,45900.0,47.1268,47.1349,47.1105,47.1186,45900.0
2013-05-20 10:20:00,58.0,58.01,57.97,58.01,24600.0,47.1186,47.1268,47.0943,47.1268,24600.0
2013-05-20 10:25:00,58.0,58.01,57.97,57.98,38300.0,47.1186,47.1268,47.0943,47.1024,38300.0
2013-05-20 10:30:00,57.98,58.02,57.98,58.0,38800.0,47.1024,47.1349,47.1024,47.1186,38800.0
2013-05-20 10:35:00,58.01,58.05,58.0,58.04,79000.0,47.1268,47.1592,47.1186,47.1511,79000.0
2013-05-20 10:40:00,58.05,58.26,58.01,58.25,112400.0,47.1592,47.3298,47.1268,47.3217,112400.0
2013-05-20 10:45:00,58.26,58.41,58.25,58.39,71200.0,47.3298,47.4517,47.3217,47.4355,71200.0
2013-05-20 10:50:00,58.39,58.46,58.22,58.22,125400.0,47.4355,47.4923,47.2974,47.2974,125400.0
2013-05-20 10:55:00,58.22,58.27,58.19,58.19,85100.0,47.2974,47.338,47.273,47.273,85100.0
2013-05-20 11:00:00,58.2,58.26,58.14,58.26,67100.0,47.2811,47.3298,47.2324,47.3298,67100.0
2013-05-20 11:05:00,58.26,58.28,58.12,58.12,53300.0,47.3298,47.3461,47.2161,47.2161,53300.0
2013-05-20 11:10:00,58.13,58.13,58.03,58.13,51200.0,47.2242,47.2242,47.143,47.2242,51200.0
2013-05-20 11:15:00,58.15,58.24,58.14,58.23,19800.0,47.2405,47.3136,47.2324,47.3055,19800.0
2013-05-20 11:20:00,58.23,58.27,58.2,58.21,43600.0,47.3055,47.338,47.2811,47.2892,43600.0
2013-05-20 11:25:00,58.21,58.22,58.2,58.21,17400.0,47.2892,47.2974,47.2811,47.2892,17400.0
2013-05-20 11:30:00,58.21,58.23,58.2,58.2,20400.0,47.2892,47.3055,47.2811,47.2811,20400.0
2013-05-20 11:35:00,58.2,58.23,58.2,58.22,44400.0,47.2811,47.3055,47.2811,47.2974,44400.0
2013-05-20 11:40:00,58.22,58.23,58.21,58.21,15900.0,47.2974,47.3055,47.2892,47.2892,15900.0
2013-05-20 11:45:00,58.21,58.23,58.2,58.22,26800.0,47.2892,47.3055,47.2811,47.2974,26800.0
2013-05-20 11:50:00,58.22,58.23,58.21,58.21,24000.0,47.2974,47.3055,47.2892,47.2892,24000.0
2013-05-20 11:55:00,58.22,58.22,58.2,58.22,11100.0,47.2974,47.2974,47.2811,47.2974,11100.0
2013-05-20 12:00:00,58.22,58.22,58.19,58.19,34900.0,47.2974,47.2974,47.273,47.273,34900.0
2013-05-20 12:05:00,58.19,58.21,58.19,58.2,20200.0,47.273,47.2892,47.273,47.2811,20200.0
2013-05-20 12:10:00,58.2,58.21,58.2,58.21,16200.0,47.2811,47.2892,47.2811,47.2892,16200.0
2013-05-20 12:15:00,58.21,58.21,58.19,58.19,5900.0,47.2892,47.2892,47.273,47.273,5900.0
2013-05-20 12:20:00,58.19,58.23,58.19,58.21,20800.0,47.273,47.3055,47.273,47.2892,20800.0
2013-05-20 12:25:00,58.21,58.29,58.21,58.29,12300.0,47.2892,47.3542,47.2892,47.3542,12300.0
2013-05-20 12:30:00,58.3,58.33,58.27,58.33,19000.0,47.3623,47.3867,47.338,47.3867,19000.0
2013-05-20 12:35:00,58.32,58.36,58.32,58.35,27100.0,47.3786,47.4111,47.3786,47.403,27100.0
2013-05-20 12:40:00,58.34,58.39,58.34,58.38,21200.0,47.3948,47.4355,47.3948,47.4273,21200.0
2013-05-20 12:45:00,58.39,58.39,58.31,58.31,22100.0,47.4355,47.4355,47.3705,47.3705,22100.0
2013-05-20 12:50:00,58.31,58.33,58.29,58.29,14200.0,47.3705,47.3867,47.3542,47.3542,14200.0
2013-05-20 12:55:00,58.29,58.32,58.29,58.32,19100.0,47.3542,47.3786,47.3542,47.3786,19100.0
2013-05-20 13:00:00,58.31,58.33,58.28,58.33,15000.0,47.3705,47.3867,47.3461,47.3867,15000.0
2013-05-20 13:05:00,58.34,58.39,58.33,58.39,17300.0,47.3948,47.4355,47.3867,47.4355,17300.0
2013-05-20 13:10:00,58.4,58.44,58.39,58.42,15300.0,47.4436,47.4761,47.4355,47.4598,15300.0
2013-05-20 13:15:00,58.43,58.45,58.4,58.4,46600.0,47.468,47.4842,47.4436,47.4436,46600.0
2013-05-20 13:20:00,58.41,58.43,58.38,58.42,30800.0,47.4517,47.468,47.4273,47.4598,30800.0
2013-05-20 13:25:00,58.41,58.42,58.39,58.41,24300.0,47.4517,47.4598,47.4355,47.4517,24300.0
2013-05-20 13:30:00,58.4,58.42,58.4,58.41,20400.0,47.4436,47.4598,47.4436,47.4517,20400.0
2013-05-20 13:35:00,58.41,58.45,58.4,58.44,30400.0,47.4517,47.4842,47.4436,47.4761,30400.0
2013-05-20 13:40:00,58.45,58.45,58.4,58.4,28400.0,47.4842,47.4842,47.4436,47.4436,28400.0
2013-05-20 13:45:00,58.4,58.43,58.38,58.42,30800.0,47.4436,47.468,47.4273,47.4598,30800.0
2013-05-20 13:50:00,58.43,58.52,58.42,58.48,51000.0,47.468,47.5411,47.4598,47.5086,51000.0
2013-05-20 13:55:00,58.48,58.49,58.46,58.47,19600.0,47.5086,47.5167,47.4923,47.5005,19600.0
2013-05-20 14:00:00,58.46,58.5,58.43,58.43,47300.0,47.4923,47.5248,47.468,47.468,47300.0
2013-05-20 14:05:00,58.43,58.51,58.43,58.5,77200.0,47.468,47.5329,47.468,47.5248,77200.0
2013-05-20 14:10:00,58.51,58.57,58.51,58.56,27500.0,47.5329,47.5817,47.5329,47.5736,27500.0
2013-05-20 14:15:00,58.57,58.64,58.56,58.64,27600.0,47.5817,47.6386,47.5736,47.6386,27600.0
2013-05-20 14:20:00,58.63,58.8,58.63,58.8,54000.0,47.6304,47.7685,47.6304,47.7685,54000.0
2013-05-20 14:25:00,58.8,58.83,58.72,58.73,67900.0,47.7685,47.7929,47.7035,47.7117,67900.0
2013-05-20 14:30:00,58.73,58.76,58.58,58.58,89800.0,47.7117,47.736,47.5898,47.5898,89800.0
2013-05-20 14:35:00,58.58,58.58,58.49,58.49,20500.0,47.5898,47.5898,47.5167,47.5167,20500.0
2013-05-20 14:40:00,58.5,58.5,58.4,58.43,45900.0,47.5248,47.5248,47.4436,47.468,45900.0
2013-05-20 14:45:00,58.43,58.43,58.36,58.41,36400.0,47.468,47.468,47.4111,47.4517,36400.0
2013-05-20 14:50:00,58.41,58.53,58.41,58.42,29300.0,47.4517,47.5492,47.4517,47.4598,29300.0
2013-05-20 14:55:00,58.41,58.44,58.4,58.44,23200.0,47.4517,47.4761,47.4436,47.4761,23200.0
2013-05-20 15:00:00,58.44,58.51,58.41,58.48,76000.0,47.4761,47.5329,47.4517,47.5086,76000.0
2013-05-20 15:05:00,58.48,58.53,58.48,58.49,61900.0,47.5086,47.5492,47.5086,47.5167,61900.0
2013-05-20 15:10:00,58.48,58.52,58.48,58.5,74900.0,47.5086,47.5411,47.5086,47.5248,74900.0
2013-05-20 15:15:00,58.5,58.5,58.38,58.38,42400.0,47.5248,47.5248,47.4273,47.4273,42400.0
2013-05-20 15:20:00,58.38,58.4,58.35,58.38,18800.0,47.4273,47.4436,47.403,47.4273,18800.0
2013-05-20 15:25:00,58.37,58.38,58.34,58.37,34400.0,47.4192,47.4273,47.3948,47.4192,34400.0
2013-05-20 15:30:00,58.38,58.4,58.28,58.28,47700.0,47.4273,47.4436,47.3461,47.3461,47700.0
2013-05-20 15:35:00,58.29,58.29,58.24,58.24,30000.0,47.3542,47.3542,47.3136,47.3136,30000.0
2013-05-20 15:40:00,58.25,58.31,58.22,58.29,49300.0,47.3217,47.3705,47.2974,47.3542,49300.0
2013-05-20 15:45:00,58.29,58.32,58.23,58.26,63000.0,47.3542,47.3786,47.3055,47.3298,63000.0
2013-05-20 15:50:00,58.26,58.27,58.22,58.24,88400.0,47.3298,47.338,47.2974,47.3136,88400.0
2013-05-20 15:55:00,58.23,58.27,58.2,58.26,166600.0,47.3055,47.338,47.2811,47.3298,166600.0
2013-05-21 09:30:00,58.68,58.68,58.18,58.51,93000.0,47.6711,47.6711,47.2649,47.5329,93000.0
2013-05-21 09:35:00,58.51,58.75,58.51,58.73,43100.0,47.5329,47.7279,47.5329,47.7117,43100.0
2013-05-21 09:40:00,58.73,58.95,58.71,58.91,88100.0,47.7117,47.8904,47.6954,47.8579,88100.0
2013-05-21 09:45:00,58.9,58.94,58.73,58.94,50600.0,47.8498,47.8823,47.7117,47.8823,50600.0
2013-05-21 09:50:00,58.97,59.07,58.81,58.83,108800.0,47.9066,47.9879,47.7767,47.7929,108800.0
2013-05-21 09:55:00,58.83,58.92,58.82,58.86,49900.0,47.7929,47.866,47.7848,47.8173,49900.0
2013-05-21 10:00:00,58.86,58.88,58.82,58.83,37400.0,47.8173,47.8335,47.7848,47.7929,37400.0
2013-05-21 10:05:00,58.82,58.99,58.77,58.8,44600.0,47.7848,47.9229,47.7442,47.7685,44600.0
2013-05-21 10:10:00,58.8,58.8,58.55,58.56,44800.0,47.7685,47.7685,47.5654,47.5736,44800.0
2013-05-21 10:15:00,58.55,58.55,58.44,58.48,24900.0,47.5654,47.5654,47.4761,47.5086,24900.0
2013-05-21 10:20:00,58.48,58.48,58.28,58.29,34600.0,47.5086,47.5086,47.3461,47.3542,34600.0
2013-05-21 10:25:00,58.28,58.32,58.25,58.25,15400.0,47.3461,47.3786,47.3217,47.3217,15400.0
2013-05-21 10:30:00,58.27,58.27,58.19,58.25,33900.0,47.338,47.338,47.273,47.3217,33900.0
2013-05-21 10:35:00,58.27,58.33,58.23,58.32,75600.0,47.338,47.3867,47.3055,47.3786,75600.0
2013-05-21 10:40:00,58.34,58.42,58.32,58.4,24100.0,47.3948,47.4598,47.3786,47.4436,24100.0
2013-05-21 10:45:00,58.39,58.46,58.36,58.45,49800.0,47.4355,47.4923,47.4111,47.4842,49800.0
2013-05-21 10:50:00,58.45,58.52,58.45,58.45,55000.0,47.4842,47.5411,47.4842,47.4842,55000.0
2013-05-21 10:55:00,58.45,58.45,58.41,58.42,15700.0,47.4842,47.4842,47.4517,47.4598,15700.0
2013-05-21 11:00:00,58.41,58.46,58.37,58.4,32100.0,47.4517,47.4923,47.4192,47.4436,32100.0
2013-05-21 11:05:00,58.4,58.42,58.37,58.37,15000.0,47.4436,47.4598,47.4192,47.4192,15000.0
2013-05-21 11:10:00,58.36,58.4,58.28,58.38,22500.0,47.4111,47.4436,47.3461,47.4273,22500.0
2013-05-21 11:15:00,58.37,58.37,58.25,58.25,19700.0,47.4192,47.4192,47.3217,47.3217,19700.0
2013-05-21 11:20:00,58.24,58.24,58.1,58.1,31400.0,47.3136,47.3136,47.1999,47.1999,31400.0
2013-05-21 11:25:00,58.1,58.12,58.02,58.1,18800.0,47.1999,47.2161,47.1349,47.1999,18800.0
2013-05-21 11:30:00,58.1,58.24,58.09,58.17,24600.0,47.1999,47.3136,47.1917,47.2567,24600.0
2013-05-21 11:35:00,58.16,58.18,58.14,58.18,17200.0,47.2486,47.2649,47.2324,47.2649,17200.0
2013-05-21 11:40:00,58.2,58.25,58.15,58.15,15800.0,47.2811,47.3217,47.2405,47.2405,15800.0
2013-05-21 11:45:00,58.15,58.18,58.15,58.15,22800.0,47.2405,47.2649,47.2405,47.2405,22800.0
2013-05-21 11:50:00,58.15,58.18,58.15,58.15,17800.0,47.2405,47.2649,47.2405,47.2405,17800.0
2013-05-21 11:55:00,58.16,58.16,58.11,58.13,15600.0,47.2486,47.2486,47.208,47.2242,15600.0
2013-05-21 12:00:00,58.13,58.14,58.04,58.04,23100.0,47.2242,47.2324,47.1511,47.1511,23100.0
2013-05-21 12:05:00,58.04,58.1,58.03,58.08,11100.0,47.1511,47.1999,47.143,47.1836,11100.0
2013-05-21 12:10:00,58.09,58.14,58.09,58.12,18300.0,47.1917,47.2324,47.1917,47.2161,18300.0
2013-05-21 12:15:00,58.12,58.13,58.1,58.1,13200.0,47.2161,47.2242,47.1999,47.1999,13200.0
2013-05-21 12:20:00,58.1,58.11,58.1,58.11,9200.0,47.1999,47.208,47.1999,47.208,9200.0
2013-05-21 12:25:00,58.11,58.12,58.1,58.1,19200.0,47.208,47.2161,47.1999,47.1999,19200.0
2013-05-21 12:30:00,58.1,58.11,58.1,58.1,7200.0,47.1999,47.208,47.1999,47.1999,7200.0
2013-05-21 12:35:00,58.1,58.11,58.06,58.07,15100.0,47.1999,47.208,47.1674,47.1755,15100.0
2013-05-21 12:40:00,58.06,58.07,58.03,58.07,14400.0,47.1674,47.1755,47.143,47.1755,14400.0
2013-05-21 12:45:00,58.06,58.1,58.04,58.1,14500.0,47.1674,47.1999,47.1511,47.1999,14500.0
2013-05-21 12:50:00,58.1,58.15,58.1,58.13,5100.0,47.1999,47.2405,47.1999,47.2242,5100.0
2013-05-21 12:55:00,58.13,58.14,58.12,58.12,8700.0,47.2242,47.2324,47.2161,47.2161,8700.0
2013-05-21 13:00:00,58.12,58.16,58.12,58.16,8100.0,47.2161,47.2486,47.2161,47.2486,8100.0
2013-05-21 13:05:00,58.16,58.18,58.14,58.14,30400.0,47.2486,47.2649,47.2324,47.2324,30400.0
2013-05-21 13:10:00,58.13,58.14,58.09,58.14,11700.0,47.2242,47.2324,47.1917,47.2324,11700.0
2013-05-21 13:15:00,58.15,58.2,58.15,58.18,8500.0,47.2405,47.2811,47.2405,47.2649,8500.0
2013-05-21 13:20:00,58.18,58.19,58.17,58.17,3000.0,47.2649,47.273,47.2567,47.2567,3000.0
2013-05-21 13:25:00,58.17,58.17,58.13,58.16,26800.0,47.2567,47.2567,47.2242,47.2486,26800.0
2013-05-21 13:30:00,58.16,58.16,58.15,58.16,4200.0,47.2486,47.2486,47.2405,47.2486,4200.0
2013-05-21 13:35:00,58.15,58.16,58.15,58.15,10300.0,47.2405,47.2486,47.2405,47.2405,10300.0
2013-05-21 13:40:00,58.15,58.16,58.15,58.15,13900.0,47.2405,47.2486,47.2405,47.2405,13900.0
2013-05-21 13:45:00,58.15,58.16,58.14,58.15,38800.0,47.2405,47.2486,47.2324,47.2405,38800.0
2013-05-21 13:50:00,58.15,58.16,58.12,58.12,27300.0,47.2405,47.2486,47.2161,47.2161,27300.0
2013-05-21 13:55:00,58.12,58.14,58.1,58.13,16200.0,47.2161,47.2324,47.1999,47.2242,16200.0
2013-05-21 14:00:00,58.12,58.14,58.12,58.13,12800.0,47.2161,47.2324,47.2161,47.2242,12800.0
2013-05-21 14:05:00,58.13,58.15,58.13,58.15,9900.0,47.2242,47.2405,47.2242,47.2405,9900.0
2013-05-21 14:10:00,58.15,58.15,58.12,58.15,12900.0,47.2405,47.2405,47.2161,47.2405,12900.0
2013-05-21 14:15:00,58.15,58.18,58.15,58.16,29000.0,47.2405,47.2649,47.2405,47.2486,29000.0
2013-05-21 14:20:00,58.15,58.15,58.11,58.15,12300.0,47.2405,47.2405,47.208,47.2405,12300.0
2013-05-21 14:25:00,58.15,58.16,58.08,58.08,12300.0,47.2405,47.2486,47.1836,47.1836,12300.0
2013-05-21 14:30:00,58.08,58.09,58.05,58.05,11000.0,47.1836,47.1917,47.1592,47.1592,11000.0
2013-05-21 14:35:00,58.06,58.07,58.04,58.06,27400.0,47.1674,47.1755,47.1511,47.1674,27400.0
2013-05-21 14:40:00,58.07,58.08,58.04,58.04,16900.0,47.1755,47.1836,47.1511,47.1511,16900.0
2013-05-21 14:45:00,58.03,58.05,57.97,58.0,19000.0,47.143,47.1592,47.0943,47.1186,19000.0
2013-05-21 14:50:00,58.0,58.04,57.95,57.99,21300.0,47.1186,47.1511,47.078,47.1105,21300.0
2013-05-21 14:55:00,57.99,58.01,57.98,58.01,8400.0,47.1105,47.1268,47.1024,47.1268,8400.0
2013-05-21 15:00:00,58.01,58.03,57.98,57.98,14900.0,47.1268,47.143,47.1024,47.1024,14900.0
2013-05-21 15:05:00,57.98,57.98,57.93,57.96,25300.0,47.1024,47.1024,47.0618,47.0861,25300.0
2013-05-21 15:10:00,57.95,58.0,57.94,57.96,23900.0,47.078,47.1186,47.0699,47.0861,23900.0
2013-05-21 15:15:00,57.95,57.96,57.88,57.9,22200.0,47.078,47.0861,47.0211,47.0374,22200.0
2013-05-21 15:20:00,57.92,57.94,57.89,57.9,19300.0,47.0536,47.0699,47.0293,47.0374,19300.0
2013-05-21 15:25:00,57.91,57.91,57.86,57.87,19600.0,47.0455,47.0455,47.0049,47.013,19600.0
2013-05-21 15:30:00,57.87,57.94,57.87,57.93,18700.0,47.013,47.0699,47.013,47.0618,18700.0
2013-05-21 15:35:00,57.94,57.94,57.91,57.91,17700.0,47.0699,47.0699,47.0455,47.0455,17700.0
2013-05-21 15:40:00,57.92,57.92,57.82,57.82,46200.0,47.0536,47.0536,46.9724,46.9724,46200.0
2013-05-21 15:45:00,57.81,57.82,57.75,57.76,62400.0,46.9643,46.9724,46.9155,46.9237,62400.0
2013-05-21 15:50:00,57.77,57.8,57.66,57.68,214500.0,46.9318,46.9561,46.8424,46.8587,214500.0
2013-05-21 15:55:00,57.68,57.81,57.68,57.77,198800.0,46.8587,46.9643,46.8587,46.9318,198800.0
2013-05-22 09:30:00,57.71,57.75,57.65,57.66,76300.0,46.883,46.9155,46.8343,46.8424,76300.0
2013-05-22 09:35:00,57.68,57.83,57.63,57.82,38800.0,46.8587,46.9805,46.818,46.9724,38800.0
2013-05-22 09:40:00,57.83,57.88,57.62,57.62,50000.0,46.9805,47.0211,46.8099,46.8099,50000.0
2013-05-22 09:45:00,57.62,57.78,57.5,57.71,93600.0,46.8099,46.9399,46.7124,46.883,93600.0
2013-05-22 09:50:00,57.71,57.82,57.65,57.8,18100.0,46.883,46.9724,46.8343,46.9561,18100.0
2013-05-22 09:55:00,57.8,57.83,57.65,57.83,25500.0,46.9561,46.9805,46.8343,46.9805,25500.0
2013-05-22 10:00:00,57.85,58.01,57.85,57.99,34900.0,46.9968,47.1268,46.9968,47.1105,34900.0
2013-05-22 10:05:00,57.98,57.99,57.82,57.95,24300.0,47.1024,47.1105,46.9724,47.078,24300.0
2013-05-22 10:10:00,57.95,57.97,57.78,57.78,60600.0,47.078,47.0943,46.9399,46.9399,60600.0
2013-05-22 10:15:00,57.78,57.78,57.65,57.66,45300.0,46.9399,46.9399,46.8343,46.8424,45300.0
2013-05-22 10:20:00,57.66,58.0,57.66,57.97,24400.0,46.8424,47.1186,46.8424,47.0943,24400.0
2013-05-22 10:25:00,57.96,58.08,57.95,58.07,16900.0,47.0861,47.1836,47.078,47.1755,16900.0
2013-05-22 10:30:00,58.07,58.08,57.92,57.92,43600.0,47.1755,47.1836,47.0536,47.0536,43600.0
2013-05-22 10:35:00,57.91,57.91,57.71,57.78,22400.0,47.0455,47.0455,46.883,46.9399,22400.0
2013-05-22 10:40:00,57.79,57.91,57.76,57.82,32400.0,46.948,47.0455,46.9237,46.9724,32400.0
2013-05-22 10:45:00,57.84,57.84,57.75,57.8,21300.0,46.9886,46.9886,46.9155,46.9561,21300.0
2013-05-22 10:50:00,57.81,57.87,57.76,57.81,17500.0,46.9643,47.013,46.9237,46.9643,17500.0
2013-05-22 10:55:00,57.8,57.95,57.75,57.87,22600.0,46.9561,47.078,46.9155,47.013,22600.0
2013-05-22 11:00:00,57.86,58.04,57.85,58.0,17700.0,47.0049,47.1511,46.9968,47.1186,17700.0
2013-05-22 11:05:00,58.01,58.04,57.98,58.0,14800.0,47.1268,47.1511,47.1024,47.1186,14800.0
2013-05-22 11:10:00,58.01,58.16,58.0,58.12,44900.0,47.1268,47.2486,47.1186,47.2161,44900.0
2013-05-22 11:15:00,58.11,58.13,58.05,58.11,13800.0,47.208,47.2242,47.1592,47.208,13800.0
2013-05-22 11:20:00,58.12,58.14,58.11,58.14,7600.0,47.2161,47.2324,47.208,47.2324,7600.0
2013-05-22 11:25:00,58.14,58.18,58.06,58.13,11500.0,47.2324,47.2649,47.1674,47.2242,11500.0
2013-05-22 11:30:00,58.13,58.15,58.01,58.04,18500.0,47.2242,47.2405,47.1268,47.1511,18500.0
2013-05-22 11:35:00,58.05,58.06,58.02,58.03,12600.0,47.1592,47.1674,47.1349,47.143,12600.0
2013-05-22 11:40:00,58.02,58.11,58.01,58.09,8600.0,47.1349,47.208,47.1268,47.1917,8600.0
2013-05-22 11:45:00,58.09,58.19,58.09,58.17,14800.0,47.1917,47.273,47.1917,47.2567,14800.0
2013-05-22 11:50:00,58.17,58.2,58.06,58.06,13700.0,47.2567,47.2811,47.1674,47.1674,13700.0
2013-05-22 11:55:00,58.06,58.07,58.03,58.03,10500.0,47.1674,47.1755,47.143,47.143,10500.0
2013-05-22 12:00:00,58.03,58.09,58.03,58.09,11600.0,47.143,47.1917,47.143,47.1917,11600.0
2013-05-22 12:05:00,58.1,58.21,58.1,58.2,11500.0,47.1999,47.2892,47.1999,47.2811,11500.0
2013-05-22 12:10:00,58.2,58.2,58.05,58.05,18600.0,47.2811,47.2811,47.1592,47.1592,18600.0
2013-05-22 12:15:00,58.05,58.08,58.04,58.07,7100.0,47.1592,47.1836,47.1511,47.1755,7100.0
2013-05-22 12:20:00,58.07,58.07,58.0,58.02,6700.0,47.1755,47.1755,47.1186,47.1349,6700.0
2013-05-22 12:25:00,58.02,58.03,57.94,57.94,15600.0,47.1349,47.143,47.0699,47.0699,15600.0
2013-05-22 12:30:00,57.95,57.98,57.94,57.94,10600.0,47.078,47.1024,47.0699,47.0699,10600.0
2013-05-22 12:35:00,57.94,57.99,57.9,57.99,12400.0,47.0699,47.1105,47.0374,47.1105,12400.0
2013-05-22 12:40:00,57.99,58.0,57.96,58.0,4800.0,47.1105,47.1186,47.0861,47.1186,4800.0
2013-05-22 12:45:00,58.0,58.01,57.99,57.99,7700.0,47.1186,47.1268,47.1105,47.1105,7700.0
2013-05-22 12:50:00,58.0,58.04,58.0,58.04,5800.0,47.1186,47.1511,47.1186,47.1511,5800.0
2013-05-22 12:55:00,58.04,58.1,58.04,58.1,8500.0,47.1511,47.1999,47.1511,47.1999,8500.0
2013-05-22 13:00:00,58.1,58.1,58.02,58.03,11400.0,47.1999,47.1999,47.1349,47.143,11400.0
2013-05-22 13:05:00,58.02,58.02,57.98,58.0,23400.0,47.1349,47.1349,47.1024,47.1186,23400.0
2013-05-22 13:10:00,57.99,58.0,57.95,57.95,12100.0,47.1105,47.1186,47.078,47.078,12100.0
2013-05-22 13:15:00,57.95,57.99,57.94,57.94,10600.0,47.078,47.1105,47.0699,47.0699,10600.0
2013-05-22 13:20:00,57.94,57.94,57.8,57.83,41300.0,47.0699,47.0699,46.9561,46.9805,41300.0
2013-05-22 13:25:00,57.84,57.86,57.72,57.77,46100.0,46.9886,47.0049,46.8912,46.9318,46100.0
2013-05-22 13:30:00,57.76,57.8,57.73,57.8,15700.0,46.9237,46.9561,46.8993,46.9561,15700.0
2013-05-22 13:35:00,57.8,57.87,57.77,57.78,21800.0,46.9561,47.013,46.9318,46.9399,21800.0
2013-05-22 13:40:00,57.78,57.79,57.65,57.65,15900.0,46.9399,46.948,46.8343,46.8343,15900.0
2013-05-22 13:45:00,57.66,57.69,57.6,57.65,19700.0,46.8424,46.8668,46.7937,46.8343,19700.0
2013-05-22 13:50:00,57.65,57.68,57.64,57.65,12800.0,46.8343,46.8587,46.8262,46.8343,12800.0
2013-05-22 13:55:00,57.65,57.76,57.65,57.75,13600.0,46.8343,46.9237,46.8343,46.9155,13600.0
2013-05-22 14:00:00,57.76,57.82,57.59,57.6,65900.0,46.9237,46.9724,46.7855,46.7937,65900.0
2013-05-22 14:05:00,57.6,57.65,57.5,57.61,51400.0,46.7937,46.8343,46.7124,46.8018,51400.0
2013-05-22 14:10:00,57.6,57.61,57.43,57.47,54900.0,46.7937,46.8018,46.6556,46.6881,54900.0
2013-05-22 14:15:00,57.45,57.52,57.42,57.52,20200.0,46.6718,46.7287,46.6474,46.7287,20200.0
2013-05-22 14:20:00,57.52,57.56,57.48,57.51,49200.0,46.7287,46.7612,46.6962,46.7206,49200.0
2013-05-22 14:25:00,57.51,57.54,57.47,57.52,142400.0,46.7206,46.7449,46.6881,46.7287,142400.0
2013-05-22 14:30:00,57.51,57.56,57.51,57.55,24000.0,46.7206,46.7612,46.7206,46.7531,24000.0
2013-05-22 14:35:00,57.55,57.55,57.4,57.48,44700.0,46.7531,46.7531,46.6312,46.6962,44700.0
2013-05-22 14:40:00,57.48,57.5,57.41,57.5,17000.0,46.6962,46.7124,46.6393,46.7124,17000.0
2013-05-22 14:45:00,57.5,57.53,57.49,57.51,24100.0,46.7124,46.7368,46.7043,46.7206,24100.0
2013-05-22 14:50:00,57.51,57.51,57.44,57.45,18900.0,46.7206,46.7206,46.6637,46.6718,18900.0
2013-05-22 14:55:00,57.46,57.48,57.44,57.47,26500.0,46.6799,46.6962,46.6637,46.6881,26500.0
2013-05-22 15:00:00,57.46,57.48,57.4,57.42,24500.0,46.6799,46.6962,46.6312,46.6474,24500.0
2013-05-22 15:05:00,57.42,57.47,57.4,57.46,18300.0,46.6474,46.6881,46.6312,46.6799,18300.0
2013-05-22 15:10:00,57.46,57.47,57.39,57.39,35500.0,46.6799,46.6881,46.6231,46.6231,35500.0
2013-05-22 15:15:00,57.39,57.44,57.32,57.33,27400.0,46.6231,46.6637,46.5662,46.5743,27400.0
2013-05-22 15:20:00,57.32,57.34,57.3,57.33,30300.0,46.5662,46.5825,46.55,46.5743,30300.0
2013-05-22 15:25:00,57.33,57.34,57.21,57.21,40400.0,46.5743,46.5825,46.4768,46.4768,40400.0
2013-05-22 15:30:00,57.21,57.25,57.2,57.21,51800.0,46.4768,46.5093,46.4687,46.4768,51800.0
2013-05-22 15:35:00,57.21,57.25,57.19,57.25,79900.0,46.4768,46.5093,46.4606,46.5093,79900.0
2013-05-22 15:40:00,57.25,57.33,57.23,57.31,41300.0,46.5093,46.5743,46.4931,46.5581,41300.0
2013-05-22 15:45:00,57.3,57.31,57.23,57.24,41900.0,46.55,46.5581,46.4931,46.5012,41900.0
2013-05-22 15:50:00,57.24,57.31,57.21,57.27,88300.0,46.5012,46.5581,46.4768,46.5256,88300.0
2013-05-22 15:55:00,57.26,57.32,57.23,57.31,109600.0,46.5175,46.5662,46.4931,46.5581,109600.0
2013-05-23 09:30:00,57.05,57.66,57.0,57.65,86300.0,46.3469,46.8424,46.3062,46.8343,86300.0
2013-05-23 09:35:00,57.65,57.68,57.41,57.64,36200.0,46.8343,46.8587,46.6393,46.8262,36200.0
2013-05-23 09:40:00,57.67,57.67,57.56,57.59,44700.0,46.8505,46.8505,46.7612,46.7855,44700.0
2013-05-23 09:45:00,57.6,57.6,57.51,57.56,40600.0,46.7937,46.7937,46.7206,46.7612,40600.0
2013-05-23 09:50:00,57.55,57.65,57.55,57.63,30100.0,46.7531,46.8343,46.7531,46.818,30100.0
2013-05-23 09:55:00,57.63,57.63,57.59,57.59,34400.0,46.818,46.818,46.7855,46.7855,34400.0
2013-05-23 10:00:00,57.6,57.69,57.48,57.65,44600.0,46.7937,46.8668,46.6962,46.8343,44600.0
2013-05-23 10:05:00,57.68,57.7,57.65,57.7,17900.0,46.8587,46.8749,46.8343,46.8749,17900.0
2013-05-23 10:10:00,57.69,57.71,57.65,57.68,53900.0,46.8668,46.883,46.8343,46.8587,53900.0
2013-05-23 10:15:00,57.68,57.7,57.65,57.69,38000.0,46.8587,46.8749,46.8343,46.8668,38000.0
2013-05-23 10:20:00,57.69,57.74,57.6,57.66,68900.0,46.8668,46.9074,46.7937,46.8424,68900.0
2013-05-23 10:25:00,57.68,57.79,57.68,57.77,18600.0,46.8587,46.948,46.8587,46.9318,18600.0
2013-05-23 10:30:00,57.77,57.85,57.77,57.83,17900.0,46.9318,46.9968,46.9318,46.9805,17900.0
2013-05-23 10:35:00,57.84,57.85,57.73,57.78,33100.0,46.9886,46.9968,46.8993,46.9399,33100.0
2013-05-23 10:40:00,57.77,57.77,57.62,57.64,40500.0,46.9318,46.9318,46.8099,46.8262,40500.0
2013-05-23 10:45:00,57.64,57.77,57.63,57.74,26200.0,46.8262,46.9318,46.818,46.9074,26200.0
2013-05-23 10:50:00,57.73,57.8,57.72,57.79,20200.0,46.8993,46.9561,46.8912,46.948,20200.0
2013-05-23 10:55:00,57.79,57.79,57.6,57.6,39700.0,46.948,46.948,46.7937,46.7937,39700.0
2013-05-23 11:00:00,57.59,57.67,57.59,57.65,23000.0,46.7855,46.8505,46.7855,46.8343,23000.0
2013-05-23 11:05:00,57.66,57.71,57.6,57.6,30700.0,46.8424,46.883,46.7937,46.7937,30700.0
2013-05-23 11:10:00,57.61,57.61,57.44,57.49,32200.0,46.8018,46.8018,46.6637,46.7043,32200.0
2013-05-23 11:15:00,57.49,57.56,57.46,57.5,21500.0,46.7043,46.7612,46.6799,46.7124,21500.0
2013-05-23 11:20:00,57.51,57.54,57.46,57.46,32600.0,46.7206,46.7449,46.6799,46.6799,32600.0
2013-05-23 11:25:00,57.46,57.53,57.46,57.49,71600.0,46.6799,46.7368,46.6799,46.7043,71600.0
2013-05-23 11:30:00,57.49,57.53,57.48,57.51,42200.0,46.7043,46.7368,46.6962,46.7206,42200.0
2013-05-23 11:35:00,57.52,57.55,57.51,57.55,29300.0,46.7287,46.7531,46.7206,46.7531,29300.0
2013-05-23 11:40:00,57.55,57.56,57.52,57.55,28700.0,46.7531,46.7612,46.7287,46.7531,28700.0
2013-05-23 11:45:00,57.55,57.64,57.55,57.63,28200.0,46.7531,46.8262,46.7531,46.818,28200.0
2013-05-23 11:50:00,57.63,57.64,57.6,57.6,25600.0,46.818,46.8262,46.7937,46.7937,25600.0
2013-05-23 11:55:00,57.6,57.66,57.57,57.66,29500.0,46.7937,46.8424,46.7693,46.8424,29500.0
2013-05-23 12:00:00,57.66,57.67,57.55,57.55,25900.0,46.8424,46.8505,46.7531,46.7531,25900.0
2013-05-23 12:05:00,57.55,57.56,57.49,57.49,62700.0,46.7531,46.7612,46.7043,46.7043,62700.0
2013-05-23 12:10:00,57.5,57.54,57.5,57.52,27600.0,46.7124,46.7449,46.7124,46.7287,27600.0
2013-05-23 12:15:00,57.52,57.53,57.51,57.53,16600.0,46.7287,46.7368,46.7206,46.7368,16600.0
2013-05-23 12:20:00,57.53,57.58,57.53,57.56,15600.0,46.7368,46.7774,46.7368,46.7612,15600.0
2013-05-23 12:25:00,57.56,57.62,57.56,57.6,14700.0,46.7612,46.8099,46.7612,46.7937,14700.0
2013-05-23 12:30:00,57.6,57.62,57.58,57.6,20000.0,46.7937,46.8099,46.7774,46.7937,20000.0
2013-05-23 12:35:00,57.61,57.61,57.51,57.54,24200.0,46.8018,46.8018,46.7206,46.7449,24200.0
2013-05-23 12:40:00,57.54,57.58,57.54,57.56,10700.0,46.7449,46.7774,46.7449,46.7612,10700.0
2013-05-23 12:45:00,57.56,57.58,57.49,57.49,28300.0,46.7612,46.7774,46.7043,46.7043,28300.0
2013-05-23 12:50:00,57.49,57.5,57.44,57.5,24000.0,46.7043,46.7124,46.6637,46.7124,24000.0
2013-05-23 12:55:00,57.51,57.51,57.49,57.49,12800.0,46.7206,46.7206,46.7043,46.7043,12800.0
2013-05-23 13:00:00,57.49,57.53,57.48,57.5,14500.0,46.7043,46.7368,46.6962,46.7124,14500.0
2013-05-23 13:05:00,57.5,57.5,57.42,57.46,21000.0,46.7124,46.7124,46.6474,46.6799,21000.0
2013-05-23 13:10:00,57.47,57.48,57.44,57.47,20500.0,46.6881,46.6962,46.6637,46.6881,20500.0
2013-05-23 13:15:00,57.47,57.49,57.43,57.49,14700.0,46.6881,46.7043,46.6556,46.7043,14700.0
2013-05-23 13:20:00,57.48,57.48,57.45,57.47,20000.0,46.6962,46.6962,46.6718,46.6881,20000.0
2013-05-23 13:25:00,57.47,57.5,57.44,57.49,17800.0,46.6881,46.7124,46.6637,46.7043,17800.0
2013-05-23 13:30:00,57.5,57.51,57.47,57.49,21900.0,46.7124,46.7206,46.6881,46.7043,21900.0
2013-05-23 13:35:00,57.49,57.51,57.45,57.49,19100.0,46.7043,46.7206,46.6718,46.7043,19100.0
2013-05-23 13:40:00,57.5,57.5,57.46,57.5,17900.0,46.7124,46.7124,46.6799,46.7124,17900.0
2013-05-23 13:45:00,57.49,57.5,57.47,57.5,17600.0,46.7043,46.7124,46.6881,46.7124,17600.0
2013-05-23 13:50:00,57.5,57.51,57.47,57.47,11800.0,46.7124,46.7206,46.6881,46.6881,11800.0
2013-05-23 13:55:00,57.47,57.54,57.47,57.54,37300.0,46.6881,46.7449,46.6881,46.7449,37300.0
2013-05-23 14:00:00,57.53,57.53,57.44,57.44,80700.0,46.7368,46.7368,46.6637,46.6637,80700.0
2013-05-23 14:05:00,57.44,57.53,57.44,57.5,288000.0,46.6637,46.7368,46.6637,46.7124,288000.0
2013-05-23 14:10:00,57.48,57.56,57.48,57.54,252400.0,46.6962,46.7612,46.6962,46.7449,252400.0
2013-05-23 14:15:00,57.55,57.59,57.52,57.56,92000.0,46.7531,46.7855,46.7287,46.7612,92000.0
2013-05-23 14:20:00,57.55,57.59,57.53,57.55,143300.0,46.7531,46.7855,46.7368,46.7531,143300.0
2013-05-23 14:25:00,57.54,57.56,57.54,57.56,22100.0,46.7449,46.7612,46.7449,46.7612,22100.0
2013-05-23 14:30:00,57.56,57.6,57.55,57.6,30700.0,46.7612,46.7937,46.7531,46.7937,30700.0
2013-05-23 14:35:00,57.6,57.61,57.55,57.55,34600.0,46.7937,46.8018,46.7531,46.7531,34600.0
2013-05-23 14:40:00,57.55,57.59,57.53,57.56,56400.0,46.7531,46.7855,46.7368,46.7612,56400.0
2013-05-23 14:45:00,57.57,57.57,57.5,57.55,43000.0,46.7693,46.7693,46.7124,46.7531,43000.0
2013-05-23 14:50:00,57.55,57.61,57.55,57.57,19900.0,46.7531,46.8018,46.7531,46.7693,19900.0
2013-05-23 14:55:00,57.57,57.59,57.56,57.59,40500.0,46.7693,46.7855,46.7612,46.7855,40500.0
2013-05-23 15:00:00,57.59,57.59,57.53,57.54,44500.0,46.7855,46.7855,46.7368,46.7449,44500.0
2013-05-23 15:05:00,57.53,57.56,57.53,57.55,37000.0,46.7368,46.7612,46.7368,46.7531,37000.0
2013-05-23 15:10:00,57.55,57.58,57.53,57.55,41800.0,46.7531,46.7774,46.7368,46.7531,41800.0
2013-05-23 15:15:00,57.55,57.56,57.47,57.51,47700.0,46.7531,46.7612,46.6881,46.7206,47700.0
2013-05-23 15:20:00,57.51,57.55,57.48,57.49,40300.0,46.7206,46.7531,46.6962,46.7043,40300.0
2013-05-23 15:25:00,57.49,57.56,57.49,57.5,54900.0,46.7043,46.7612,46.7043,46.7124,54900.0
2013-05-23 15:30:00,57.5,57.53,57.49,57.49,65300.0,46.7124,46.7368,46.7043,46.7043,65300.0
2013-05-23 15:35:00,57.51,57.53,57.46,57.51,43600.0,46.7206,46.7368,46.6799,46.7206,43600.0
2013-05-23 15:40:00,57.51,57.53,57.51,57.51,34300.0,46.7206,46.7368,46.7206,46.7206,34300.0
2013-05-23 15:45:00,57.51,57.53,57.44,57.46,67900.0,46.7206,46.7368,46.6637,46.6799,67900.0
2013-05-23 15:50:00,57.46,57.53,57.46,57.52,81600.0,46.6799,46.7368,46.6799,46.7287,81600.0
2013-05-23 15:55:00,57.51,57.53,57.47,57.48,115800.0,46.7206,46.7368,46.6881,46.6962,115800.0
2013-05-24 09:30:00,57.3,57.51,57.28,57.5,32100.0,46.55,46.7206,46.5337,46.7124,32100.0
2013-05-24 09:35:00,57.49,57.49,57.16,57.24,31900.0,46.7043,46.7043,46.4362,46.5012,31900.0
2013-05-24 09:40:00,57.23,57.25,57.04,57.04,57900.0,46.4931,46.5093,46.3387,46.3387,57900.0
2013-05-24 09:45:00,57.04,57.12,56.9,56.9,40200.0,46.3387,46.4037,46.225,46.225,40200.0
2013-05-24 09:50:00,56.9,56.95,56.86,56.93,37900.0,46.225,46.2656,46.1925,46.2494,37900.0
2013-05-24 09:55:00,56.93,57.08,56.92,57.01,70600.0,46.2494,46.3712,46.2412,46.3144,70600.0
2013-05-24 10:00:00,57.0,57.04,56.92,57.04,24400.0,46.3062,46.3387,46.2412,46.3387,24400.0
2013-05-24 10:05:00,57.05,57.08,57.03,57.04,77800.0,46.3469,46.3712,46.3306,46.3387,77800.0
2013-05-24 10:10:00,57.04,57.14,57.02,57.05,58200.0,46.3387,46.42,46.3225,46.3469,58200.0
2013-05-24 10:15:00,57.05,57.08,57.02,57.07,68800.0,46.3469,46.3712,46.3225,46.3631,68800.0
2013-05-24 10:20:00,57.07,57.07,57.0,57.02,80200.0,46.3631,46.3631,46.3062,46.3225,80200.0
2013-05-24 10:25:00,57.02,57.06,56.99,57.0,22100.0,46.3225,46.355,46.2981,46.3062,22100.0
2013-05-24 10:30:00,57.0,57.02,56.97,57.0,184000.0,46.3062,46.3225,46.2819,46.3062,184000.0
2013-05-24 10:35:00,56.99,57.09,56.97,57.05,46900.0,46.2981,46.3794,46.2819,46.3469,46900.0
2013-05-24 10:40:00,57.05,57.07,57.0,57.02,25800.0,46.3469,46.3631,46.3062,46.3225,25800.0
2013-05-24 10:45:00,57.01,57.04,57.0,57.01,36600.0,46.3144,46.3387,46.3062,46.3144,36600.0
2013-05-24 10:50:00,57.0,57.02,57.0,57.0,167900.0,46.3062,46.3225,46.3062,46.3062,167900.0
2013-05-24 10:55:00,57.01,57.01,56.99,57.0,52700.0,46.3144,46.3144,46.2981,46.3062,52700.0
2013-05-24 11:00:00,57.0,57.0,56.95,56.99,15200.0,46.3062,46.3062,46.2656,46.2981,15200.0
2013-05-24 11:05:00,56.99,57.03,56.98,57.0,144800.0,46.2981,46.3306,46.29,46.3062,144800.0
2013-05-24 11:10:00,57.0,57.01,56.96,57.0,36800.0,46.3062,46.3144,46.2737,46.3062,36800.0
2013-05-24 11:15:00,57.01,57.01,56.96,56.99,19800.0,46.3144,46.3144,46.2737,46.2981,19800.0
2013-05-24 11:20:00,57.0,57.0,56.97,56.98,55400.0,46.3062,46.3062,46.2819,46.29,55400.0
2013-05-24 11:25:00,56.99,56.99,56.96,56.98,24400.0,46.2981,46.2981,46.2737,46.29,24400.0
2013-05-24 11:30:00,56.97,56.99,56.96,56.98,21800.0,46.2819,46.2981,46.2737,46.29,21800.0
2013-05-24 11:35:00,56.98,57.0,56.98,57.0,23200.0,46.29,46.3062,46.29,46.3062,23200.0
2013-05-24 11:40:00,57.0,57.27,57.0,57.27,52600.0,46.3062,46.5256,46.3062,46.5256,52600.0
2013-05-24 11:45:00,57.26,57.35,57.26,57.32,19500.0,46.5175,46.5906,46.5175,46.5662,19500.0
2013-05-24 11:50:00,57.32,57.37,57.31,57.37,13500.0,46.5662,46.6068,46.5581,46.6068,13500.0
2013-05-24 11:55:00,57.37,57.46,57.37,57.46,9900.0,46.6068,46.6799,46.6068,46.6799,9900.0
2013-05-24 12:00:00,57.46,57.69,57.45,57.62,38000.0,46.6799,46.8668,46.6718,46.8099,38000.0
2013-05-24 12:05:00,57.59,57.63,57.56,57.56,14000.0,46.7855,46.818,46.7612,46.7612,14000.0
2013-05-24 12:10:00,57.56,57.6,57.55,57.58,35300.0,46.7612,46.7937,46.7531,46.7774,35300.0
2013-05-24 12:15:00,57.58,57.73,57.58,57.72,38200.0,46.7774,46.8993,46.7774,46.8912,38200.0
2013-05-24 12:20:00,57.71,57.73,57.65,57.65,15900.0,46.883,46.8993,46.8343,46.8343,15900.0
2013-05-24 12:25:00,57.65,57.66,57.57,57.64,20400.0,46.8343,46.8424,46.7693,46.8262,20400.0
2013-05-24 12:30:00,57.64,57.64,57.61,57.64,11800.0,46.8262,46.8262,46.8018,46.8262,11800.0
2013-05-24 12:35:00,57.64,57.66,57.62,57.65,10800.0,46.8262,46.8424,46.8099,46.8343,10800.0
2013-05-24 12:40:00,57.65,57.74,57.65,57.73,20600.0,46.8343,46.9074,46.8343,46.8993,20600.0
2013-05-24 12:45:00,57.74,57.8,57.73,57.75,17900.0,46.9074,46.9561,46.8993,46.9155,17900.0
2013-05-24 12:50:00,57.75,57.82,57.75,57.78,10900.0,46.9155,46.9724,46.9155,46.9399,10900.0
2013-05-24 12:55:00,57.78,57.83,57.75,57.78,20800.0,46.9399,46.9805,46.9155,46.9399,20800.0
2013-05-24 13:00:00,57.78,57.81,57.77,57.79,15500.0,46.9399,46.9643,46.9318,46.948,15500.0
2013-05-24 13:05:00,57.79,57.9,57.78,57.89,20600.0,46.948,47.0374,46.9399,47.0293,20600.0
2013-05-24 13:10:00,57.89,57.9,57.78,57.83,21100.0,47.0293,47.0374,46.9399,46.9805,21100.0
2013-05-24 13:15:00,57.83,57.9,57.81,57.89,49900.0,46.9805,47.0374,46.9643,47.0293,49900.0
2013-05-24 13:20:00,57.89,57.96,57.89,57.95,59100.0,47.0293,47.0861,47.0293,47.078,59100.0
2013-05-24 13:25:00,57.95,58.03,57.93,57.99,39300.0,47.078,47.143,47.0618,47.1105,39300.0
2013-05-24 13:30:00,57.98,58.0,57.98,57.98,14200.0,47.1024,47.1186,47.1024,47.1024,14200.0
2013-05-24 13:35:00,57.99,57.99,57.92,57.94,17200.0,47.1105,47.1105,47.0536,47.0699,17200.0
2013-05-24 13:40:00,57.94,57.95,57.92,57.92,14800.0,47.0699,47.078,47.0536,47.0536,14800.0
2013-05-24 13:45:00,57.93,57.99,57.92,57.98,19400.0,47.0618,47.1105,47.0536,47.1024,19400.0
2013-05-24 13:50:00,57.98,58.02,57.96,57.97,56100.0,47.1024,47.1349,47.0861,47.0943,56100.0
2013-05-24 13:55:00,57.98,57.98,57.91,57.91,16700.0,47.1024,47.1024,47.0455,47.0455,16700.0
2013-05-24 14:00:00,57.91,57.91,57.77,57.81,26400.0,47.0455,47.0455,46.9318,46.9643,26400.0
2013-05-24 14:05:00,57.81,57.85,57.78,57.82,18800.0,46.9643,46.9968,46.9399,46.9724,18800.0
2013-05-24 14:10:00,57.81,57.81,57.74,57.78,13500.0,46.9643,46.9643,46.9074,46.9399,13500.0
2013-05-24 14:15:00,57.78,57.85,57.78,57.85,15200.0,46.9399,46.9968,46.9399,46.9968,15200.0
2013-05-24 14:20:00,57.86,57.86,57.79,57.79,12700.0,47.0049,47.0049,46.948,46.948,12700.0
2013-05-24 14:25:00,57.79,57.86,57.75,57.86,19400.0,46.948,47.0049,46.9155,47.0049,19400.0
2013-05-24 14:30:00,57.85,57.87,57.82,57.84,31700.0,46.9968,47.013,46.9724,46.9886,31700.0
2013-05-24 14:35:00,57.84,57.84,57.81,57.81,18300.0,46.9886,46.9886,46.9643,46.9643,18300.0
2013-05-24 14:40:00,57.81,57.88,57.8,57.88,19900.0,46.9643,47.0211,46.9561,47.0211,19900.0
2013-05-24 14:45:00,57.89,57.92,57.88,57.88,18500.0,47.0293,47.0536,47.0211,47.0211,18500.0
2013-05-24 14:50:00,57.88,57.96,57.87,57.95,40800.0,47.0211,47.0861,47.013,47.078,40800.0
2013-05-24 14:55:00,57.94,57.94,57.81,57.84,24000.0,47.0699,47.0699,46.9643,46.9886,24000.0
2013-05-24 15:00:00,57.84,57.85,57.82,57.82,11500.0,46.9886,46.9968,46.9724,46.9724,11500.0
2013-05-24 15:05:00,57.82,57.84,57.81,57.84,16900.0,46.9724,46.9886,46.9643,46.9886,16900.0
2013-05-24 15:10:00,57.83,57.84,57.8,57.82,18800.0,46.9805,46.9886,46.9561,46.9724,18800.0
2013-05-24 15:15:00,57.82,57.82,57.73,57.74,30200.0,46.9724,46.9724,46.8993,46.9074,30200.0
2013-05-24 15:20:00,57.75,57.81,57.74,57.81,16300.0,46.9155,46.9643,46.9074,46.9643,16300.0
2013-05-24 15:25:00,57.8,57.83,57.8,57.8,46700.0,46.9561,46.9805,46.9561,46.9561,46700.0
2013-05-24 15:30:00,57.79,57.8,57.7,57.7,29000.0,46.948,46.9561,46.8749,46.8749,29000.0
2013-05-24 15:35:00,57.7,57.72,57.63,57.63,45500.0,46.8749,46.8912,46.818,46.818,45500.0
2013-05-24 15:40:00,57.63,57.72,57.6,57.67,56700.0,46.818,46.8912,46.7937,46.8505,56700.0
2013-05-24 15:45:00,57.67,57.7,57.63,57.66,48000.0,46.8505,46.8749,46.818,46.8424,48000.0
2013-05-24 15:50:00,57.66,57.68,57.6,57.68,52800.0,46.8424,46.8587,46.7937,46.8587,52800.0
2013-05-24 15:55:00,57.69,57.81,57.68,57.8,66500.0,46.8668,46.9643,46.8587,46.9561,66500.0
2013-05-28 09:30:00,58.06,58.35,58.04,58.1,47400.0,47.1674,47.403,47.1511,47.1999,47400.0
2013-05-28 09:35:00,58.11,58.48,58.1,58.29,17700.0,47.208,47.5086,47.1999,47.3542,17700.0
2013-05-28 09:40:00,58.31,58.49,58.26,58.47,15800.0,47.3705,47.5167,47.3298,47.5005,15800.0
2013-05-28 09:45:00,58.49,58.67,58.4,58.64,22200.0,47.5167,47.6629,47.4436,47.6386,22200.0
2013-05-28 09:50:00,58.65,58.75,58.64,58.68,21100.0,47.6467,47.7279,47.6386,47.6711,21100.0
2013-05-28 09:55:00,58.66,58.71,58.61,58.7,23000.0,47.6548,47.6954,47.6142,47.6873,23000.0
2013-05-28 10:00:00,58.68,58.77,58.62,58.75,26400.0,47.6711,47.7442,47.6223,47.7279,26400.0
2013-05-28 10:05:00,58.77,58.78,58.63,58.67,29100.0,47.7442,47.7523,47.6304,47.6629,29100.0
2013-05-28 10:10:00,58.68,58.68,58.49,58.56,16700.0,47.6711,47.6711,47.5167,47.5736,16700.0
2013-05-28 10:15:00,58.55,58.68,58.52,58.68,21200.0,47.5654,47.6711,47.5411,47.6711,21200.0
2013-05-28 10:20:00,58.68,58.72,58.68,58.7,22800.0,47.6711,47.7035,47.6711,47.6873,22800.0
2013-05-28 10:25:00,58.69,58.7,58.61,58.65,27500.0,47.6792,47.6873,47.6142,47.6467,27500.0
2013-05-28 10:30:00,58.65,58.65,58.61,58.61,8700.0,47.6467,47.6467,47.6142,47.6142,8700.0
2013-05-28 10:35:00,58.62,58.65,58.61,58.61,18900.0,47.6223,47.6467,47.6142,47.6142,18900.0
2013-05-28 10:40:00,58.6,58.77,58.59,58.75,33400.0,47.6061,47.7442,47.5979,47.7279,33400.0
2013-05-28 10:45:00,58.76,58.98,58.76,58.97,90100.0,47.736,47.9148,47.736,47.9066,90100.0
2013-05-28 10:50:00,58.96,58.99,58.85,58.94,51700.0,47.8985,47.9229,47.8092,47.8823,51700.0
2013-05-28 10:55:00,58.94,58.98,58.88,58.91,60200.0,47.8823,47.9148,47.8335,47.8579,60200.0
2013-05-28 11:00:00,58.92,58.93,58.77,58.8,31600.0,47.866,47.8742,47.7442,47.7685,31600.0
2013-05-28 11:05:00,58.8,58.93,58.73,58.92,37600.0,47.7685,47.8742,47.7117,47.866,37600.0
2013-05-28 11:10:00,58.92,58.93,58.82,58.87,48700.0,47.866,47.8742,47.7848,47.8254,48700.0
2013-05-28 11:15:00,58.87,58.94,58.87,58.88,37100.0,47.8254,47.8823,47.8254,47.8335,37100.0
2013-05-28 11:20:00,58.88,58.88,58.83,58.86,16300.0,47.8335,47.8335,47.7929,47.8173,16300.0
2013-05-28 11:25:00,58.85,58.91,58.8,58.88,38000.0,47.8092,47.8579,47.7685,47.8335,38000.0
2013-05-28 11:30:00,58.88,58.91,58.82,58.87,34300.0,47.8335,47.8579,47.7848,47.8254,34300.0
2013-05-28 11:35:00,58.86,58.92,58.81,58.9,22300.0,47.8173,47.866,47.7767,47.8498,22300.0
2013-05-28 11:40:00,58.9,58.9,58.83,58.88,24900.0,47.8498,47.8498,47.7929,47.8335,24900.0
2013-05-28 11:45:00,58.87,58.89,58.8,58.8,20400.0,47.8254,47.8417,47.7685,47.7685,20400.0
2013-05-28 11:50:00,58.8,58.82,58.79,58.82,12600.0,47.7685,47.7848,47.7604,47.7848,12600.0
2013-05-28 11:55:00,58.8,58.8,58.68,58.68,11400.0,47.7685,47.7685,47.6711,47.6711,11400.0
2013-05-28 12:00:00,58.69,58.76,58.68,58.76,13800.0,47.6792,47.736,47.6711,47.736,13800.0
2013-05-28 12:05:00,58.76,58.8,58.75,58.79,17700.0,47.736,47.7685,47.7279,47.7604,17700.0
2013-05-28 12:10:00,58.78,58.78,58.69,58.7,16400.0,47.7523,47.7523,47.6792,47.6873,16400.0
2013-05-28 12:15:00,58.7,58.7,58.67,58.68,13600.0,47.6873,47.6873,47.6629,47.6711,13600.0
2013-05-28 12:20:00,58.69,58.71,58.69,58.71,7100.0,47.6792,47.6954,47.6792,47.6954,7100.0
2013-05-28 12:25:00,58.7,58.74,58.67,58.72,17900.0,47.6873,47.7198,47.6629,47.7035,17900.0
2013-05-28 12:30:00,58.72,58.72,58.67,58.68,11000.0,47.7035,47.7035,47.6629,47.6711,11000.0
2013-05-28 12:35:00,58.68,58.7,58.68,58.7,10800.0,47.6711,47.6873,47.6711,47.6873,10800.0
2013-05-28 12:40:00,58.7,58.73,58.69,58.7,11100.0,47.6873,47.7117,47.6792,47.6873,11100.0
2013-05-28 12:45:00,58.69,58.7,58.67,58.68,8700.0,47.6792,47.6873,47.6629,47.6711,8700.0
2013-05-28 12:50:00,58.67,58.68,58.66,58.67,14100.0,47.6629,47.6711,47.6548,47.6629,14100.0
2013-05-28 12:55:00,58.68,58.7,58.67,58.7,8500.0,47.6711,47.6873,47.6629,47.6873,8500.0
2013-05-28 13:00:00,58.7,58.75,58.69,58.75,16400.0,47.6873,47.7279,47.6792,47.7279,16400.0
2013-05-28 13:05:00,58.74,58.75,58.68,58.68,24800.0,47.7198,47.7279,47.6711,47.6711,24800.0
2013-05-28 13:10:00,58.68,58.7,58.68,58.68,10100.0,47.6711,47.6873,47.6711,47.6711,10100.0
2013-05-28 13:15:00,58.69,58.69,58.63,58.64,10600.0,47.6792,47.6792,47.6304,47.6386,10600.0
2013-05-28 13:20:00,58.63,58.64,58.58,58.59,25300.0,47.6304,47.6386,47.5898,47.5979,25300.0
2013-05-28 13:25:00,58.6,58.63,58.58,58.59,18700.0,47.6061,47.6304,47.5898,47.5979,18700.0
2013-05-28 13:30:00,58.59,58.62,58.57,58.59,21600.0,47.5979,47.6223,47.5817,47.5979,21600.0
2013-05-28 13:35:00,58.59,58.64,58.59,58.62,22000.0,47.5979,47.6386,47.5979,47.6223,22000.0
2013-05-28 13:40:00,58.61,58.61,58.56,58.57,15700.0,47.6142,47.6142,47.5736,47.5817,15700.0
2013-05-28 13:45:00,58.56,58.6,58.55,58.6,25000.0,47.5736,47.6061,47.5654,47.6061,25000.0
2013-05-28 13:50:00,58.6,58.6,58.58,58.59,21600.0,47.6061,47.6061,47.5898,47.5979,21600.0
2013-05-28 13:55:00,58.59,58.62,58.55,58.59,49300.0,47.5979,47.6223,47.5654,47.5979,49300.0
2013-05-28 14:00:00,58.59,58.59,58.54,58.56,65000.0,47.5979,47.5979,47.5573,47.5736,65000.0
2013-05-28 14:05:00,58.57,58.6,58.55,58.55,22900.0,47.5817,47.6061,47.5654,47.5654,22900.0
2013-05-28 14:10:00,58.55,58.57,58.47,58.47,38300.0,47.5654,47.5817,47.5005,47.5005,38300.0
2013-05-28 14:15:00,58.47,58.53,58.46,58.53,20600.0,47.5005,47.5492,47.4923,47.5492,20600.0
2013-05-28 14:20:00,58.53,58.53,58.48,58.51,22600.0,47.5492,47.5492,47.5086,47.5329,22600.0
2013-05-28 14:25:00,58.51,58.53,58.47,58.5,25600.0,47.5329,47.5492,47.5005,47.5248,25600.0
2013-05-28 14:30:00,58.5,58.52,58.48,58.5,28300.0,47.5248,47.5411,47.5086,47.5248,28300.0
2013-05-28 14:35:00,58.49,58.51,58.48,58.5,27300.0,47.5167,47.5329,47.5086,47.5248,27300.0
2013-05-28 14:40:00,58.5,58.53,58.48,58.5,14800.0,47.5248,47.5492,47.5086,47.5248,14800.0
2013-05-28 14:45:00,58.5,58.53,58.5,58.5,21600.0,47.5248,47.5492,47.5248,47.5248,21600.0
2013-05-28 14:50:00,58.5,58.53,58.48,58.51,18900.0,47.5248,47.5492,47.5086,47.5329,18900.0
2013-05-28 14:55:00,58.51,58.52,58.47,58.51,25900.0,47.5329,47.5411,47.5005,47.5329,25900.0
2013-05-28 15:00:00,58.52,58.55,58.48,58.55,24700.0,47.5411,47.5654,47.5086,47.5654,24700.0
2013-05-28 15:05:00,58.53,58.56,58.5,58.52,21700.0,47.5492,47.5736,47.5248,47.5411,21700.0
2013-05-28 15:10:00,58.53,58.54,58.49,58.51,25100.0,47.5492,47.5573,47.5167,47.5329,25100.0
2013-05-28 15:15:00,58.51,58.53,58.5,58.52,16400.0,47.5329,47.5492,47.5248,47.5411,16400.0
2013-05-28 15:20:00,58.52,58.55,58.52,58.55,17400.0,47.5411,47.5654,47.5411,47.5654,17400.0
2013-05-28 15:25:00,58.55,58.58,58.52,58.57,28600.0,47.5654,47.5898,47.5411,47.5817,28600.0
2013-05-28 15:30:00,58.57,58.59,58.56,58.58,12400.0,47.5817,47.5979,47.5736,47.5898,12400.0
2013-05-28 15:35:00,58.59,58.61,58.57,58.61,32100.0,47.5979,47.6142,47.5817,47.6142,32100.0
2013-05-28 15:40:00,58.59,58.62,58.55,58.57,48000.0,47.5979,47.6223,47.5654,47.5817,48000.0
2013-05-28 15:45:00,58.57,58.61,58.54,58.57,68000.0,47.5817,47.6142,47.5573,47.5817,68000.0
2013-05-28 15:50:00,58.58,58.58,58.53,58.53,49900.0,47.5898,47.5898,47.5492,47.5492,49900.0
2013-05-28 15:55:00,58.52,58.53,58.5,58.51,112100.0,47.5411,47.5492,47.5248,47.5329,112100.0
2013-05-29 09:30:00,58.29,58.35,58.03,58.17,38300.0,47.3542,47.403,47.143,47.2567,38300.0
2013-05-29 09:35:00,58.17,58.23,58.01,58.01,19100.0,47.2567,47.3055,47.1268,47.1268,19100.0
2013-05-29 09:40:00,58.06,58.17,58.03,58.07,23500.0,47.1674,47.2567,47.143,47.1755,23500.0
2013-05-29 09:45:00,58.09,58.1,58.0,58.09,13200.0,47.1917,47.1999,47.1186,47.1917,13200.0
2013-05-29 09:50:00,58.09,58.28,58.09,58.28,19000.0,47.1917,47.3461,47.1917,47.3461,19000.0
2013-05-29 09:55:00,58.27,58.39,58.26,58.38,19100.0,47.338,47.4355,47.3298,47.4273,19100.0
2013-05-29 10:00:00,58.38,58.52,58.36,58.5,44100.0,47.4273,47.5411,47.4111,47.5248,44100.0
2013-05-29 10:05:00,58.5,58.5,58.4,58.44,12900.0,47.5248,47.5248,47.4436,47.4761,12900.0
2013-05-29 10:10:00,58.44,58.53,58.42,58.48,32200.0,47.4761,47.5492,47.4598,47.5086,32200.0
2013-05-29 10:15:00,58.47,58.51,58.4,58.42,55000.0,47.5005,47.5329,47.4436,47.4598,55000.0
2013-05-29 10:20:00,58.43,58.43,58.25,58.25,21600.0,47.468,47.468,47.3217,47.3217,21600.0
2013-05-29 10:25:00,58.24,58.29,58.21,58.27,7300.0,47.3136,47.3542,47.2892,47.338,7300.0
2013-05-29 10:30:00,58.26,58.27,58.16,58.19,9500.0,47.3298,47.338,47.2486,47.273,9500.0
2013-05-29 10:35:00,58.2,58.26,58.2,58.25,11200.0,47.2811,47.3298,47.2811,47.3217,11200.0
2013-05-29 10:40:00,58.26,58.26,58.17,58.2,9300.0,47.3298,47.3298,47.2567,47.2811,9300.0
2013-05-29 10:45:00,58.19,58.24,58.14,58.16,12900.0,47.273,47.3136,47.2324,47.2486,12900.0
2013-05-29 10:50:00,58.16,58.2,58.15,58.18,12900.0,47.2486,47.2811,47.2405,47.2649,12900.0
2013-05-29 10:55:00,58.17,58.22,58.14,58.2,14900.0,47.2567,47.2974,47.2324,47.2811,14900.0
2013-05-29 11:00:00,58.21,58.34,58.2,58.32,18400.0,47.2892,47.3948,47.2811,47.3786,18400.0
2013-05-29 11:05:00,58.31,58.32,58.26,58.3,9900.0,47.3705,47.3786,47.3298,47.3623,9900.0
2013-05-29 11:10:00,58.3,58.36,58.29,58.35,8500.0,47.3623,47.4111,47.3542,47.403,8500.0
2013-05-29 11:15:00,58.34,58.36,58.33,58.35,10800.0,47.3948,47.4111,47.3867,47.403,10800.0
2013-05-29 11:20:00,58.35,58.44,58.34,58.42,14500.0,47.403,47.4761,47.3948,47.4598,14500.0
2013-05-29 11:25:00,58.43,58.45,58.41,58.44,9900.0,47.468,47.4842,47.4517,47.4761,9900.0
2013-05-29 11:30:00,58.43,58.45,58.35,58.38,25400.0,47.468,47.4842,47.403,47.4273,25400.0
2013-05-29 11:35:00,58.39,58.4,58.36,58.38,15500.0,47.4355,47.4436,47.4111,47.4273,15500.0
2013-05-29 11:40:00,58.38,58.38,58.3,58.31,11800.0,47.4273,47.4273,47.3623,47.3705,11800.0
2013-05-29 11:45:00,58.32,58.42,58.32,58.42,9900.0,47.3786,47.4598,47.3786,47.4598,9900.0
2013-05-29 11:50:00,58.41,58.41,58.33,58.33,13100.0,47.4517,47.4517,47.3867,47.3867,13100.0
2013-05-29 11:55:00,58.33,58.34,58.32,58.33,16000.0,47.3867,47.3948,47.3786,47.3867,16000.0
2013-05-29 12:00:00,58.34,58.39,58.34,58.37,12200.0,47.3948,47.4355,47.3948,47.4192,12200.0
2013-05-29 12:05:00,58.37,58.41,58.36,58.37,10700.0,47.4192,47.4517,47.4111,47.4192,10700.0
2013-05-29 12:10:00,58.34,58.4,58.34,58.39,6800.0,47.3948,47.4436,47.3948,47.4355,6800.0
2013-05-29 12:15:00,58.39,58.45,58.39,58.45,8100.0,47.4355,47.4842,47.4355,47.4842,8100.0
2013-05-29 12:20:00,58.45,58.47,58.44,58.45,8400.0,47.4842,47.5005,47.4761,47.4842,8400.0
2013-05-29 12:25:00,58.46,58.47,58.39,58.44,12200.0,47.4923,47.5005,47.4355,47.4761,12200.0
2013-05-29 12:30:00,58.45,58.45,58.38,58.39,8400.0,47.4842,47.4842,47.4273,47.4355,8400.0
2013-05-29 12:35:00,58.39,58.4,58.36,58.4,12700.0,47.4355,47.4436,47.4111,47.4436,12700.0
2013-05-29 12:40:00,58.39,58.41,58.36,58.36,8800.0,47.4355,47.4517,47.4111,47.4111,8800.0
2013-05-29 12:45:00,58.37,58.37,58.27,58.27,21200.0,47.4192,47.4192,47.338,47.338,21200.0
2013-05-29 12:50:00,58.28,58.28,58.25,58.25,13600.0,47.3461,47.3461,47.3217,47.3217,13600.0
2013-05-29 12:55:00,58.26,58.3,58.26,58.26,8700.0,47.3298,47.3623,47.3298,47.3298,8700.0
2013-05-29 13:00:00,58.26,58.32,58.26,58.32,11100.0,47.3298,47.3786,47.3298,47.3786,11100.0
2013-05-29 13:05:00,58.31,58.31,58.28,58.29,7300.0,47.3705,47.3705,47.3461,47.3542,7300.0
2013-05-29 13:10:00,58.28,58.28,58.23,58.27,10700.0,47.3461,47.3461,47.3055,47.338,10700.0
2013-05-29 13:15:00,58.27,58.3,58.25,58.27,11500.0,47.338,47.3623,47.3217,47.338,11500.0
2013-05-29 13:20:00,58.28,58.3,58.25,58.26,7400.0,47.3461,47.3623,47.3217,47.3298,7400.0
2013-05-29 13:25:00,58.26,58.33,58.26,58.33,36800.0,47.3298,47.3867,47.3298,47.3867,36800.0
2013-05-29 13:30:00,58.32,58.33,58.31,58.32,8600.0,47.3786,47.3867,47.3705,47.3786,8600.0
2013-05-29 13:35:00,58.33,58.39,58.33,58.39,37100.0,47.3867,47.4355,47.3867,47.4355,37100.0
2013-05-29 13:40:00,58.38,58.39,58.34,58.36,31400.0,47.4273,47.4355,47.3948,47.4111,31400.0
2013-05-29 13:45:00,58.36,58.36,58.3,58.35,33100.0,47.4111,47.4111,47.3623,47.403,33100.0
2013-05-29 13:50:00,58.35,58.36,58.32,58.33,13300.0,47.403,47.4111,47.3786,47.3867,13300.0
2013-05-29 13:55:00,58.33,58.37,58.32,58.35,30100.0,47.3867,47.4192,47.3786,47.403,30100.0
2013-05-29 14:00:00,58.34,58.35,58.32,58.32,12900.0,47.3948,47.403,47.3786,47.3786,12900.0
2013-05-29 14:05:00,58.31,58.37,58.31,58.35,25500.0,47.3705,47.4192,47.3705,47.403,25500.0
2013-05-29 14:10:00,58.35,58.36,58.33,58.35,19800.0,47.403,47.4111,47.3867,47.403,19800.0
2013-05-29 14:15:00,58.34,58.36,58.31,58.31,23700.0,47.3948,47.4111,47.3705,47.3705,23700.0
2013-05-29 14:20:00,58.31,58.34,58.3,58.32,18400.0,47.3705,47.3948,47.3623,47.3786,18400.0
2013-05-29 14:25:00,58.32,58.36,58.3,58.36,25200.0,47.3786,47.4111,47.3623,47.4111,25200.0
2013-05-29 14:30:00,58.36,58.36,58.33,58.33,128200.0,47.4111,47.4111,47.3867,47.3867,128200.0
2013-05-29 14:35:00,58.33,58.35,58.32,58.34,25300.0,47.3867,47.403,47.3786,47.3948,25300.0
2013-05-29 14:40:00,58.33,58.39,58.31,58.39,21300.0,47.3867,47.4355,47.3705,47.4355,21300.0
2013-05-29 14:45:00,58.39,58.42,58.38,58.38,25500.0,47.4355,47.4598,47.4273,47.4273,25500.0
2013-05-29 14:50:00,58.38,58.39,58.32,58.35,20600.0,47.4273,47.4355,47.3786,47.403,20600.0
2013-05-29 14:55:00,58.35,58.38,58.32,58.33,22100.0,47.403,47.4273,47.3786,47.3867,22100.0
2013-05-29 15:00:00,58.32,58.38,58.3,58.38,21700.0,47.3786,47.4273,47.3623,47.4273,21700.0
2013-05-29 15:05:00,58.38,58.42,58.37,58.41,29100.0,47.4273,47.4598,47.4192,47.4517,29100.0
2013-05-29 15:10:00,58.41,58.44,58.4,58.4,21600.0,47.4517,47.4761,47.4436,47.4436,21600.0
2013-05-29 15:15:00,58.4,58.42,58.37,58.41,21600.0,47.4436,47.4598,47.4192,47.4517,21600.0
2013-05-29 15:20:00,58.42,58.46,58.4,58.46,27100.0,47.4598,47.4923,47.4436,47.4923,27100.0
2013-05-29 15:25:00,58.45,58.46,58.41,58.42,18900.0,47.4842,47.4923,47.4517,47.4598,18900.0
2013-05-29 15:30:00,58.43,58.49,58.42,58.49,23600.0,47.468,47.5167,47.4598,47.5167,23600.0
2013-05-29 15:35:00,58.48,58.49,58.46,58.46,53600.0,47.5086,47.5167,47.4923,47.4923,53600.0
2013-05-29 15:40:00,58.46,58.47,58.41,58.41,19500.0,47.4923,47.5005,47.4517,47.4517,19500.0
2013-05-29 15:45:00,58.4,58.43,58.34,58.39,51000.0,47.4436,47.468,47.3948,47.4355,51000.0
2013-05-29 15:50:00,58.39,58.39,58.31,58.34,36400.0,47.4355,47.4355,47.3705,47.3948,36400.0
2013-05-29 15:55:00,58.33,58.36,58.3,58.32,53100.0,47.3867,47.4111,47.3623,47.3786,53100.0
2013-05-30 09:30:00,58.46,58.49,58.26,58.3,20200.0,47.4923,47.5167,47.3298,47.3623,20200.0
2013-05-30 09:35:00,58.27,58.49,58.27,58.45,18400.0,47.338,47.5167,47.338,47.4842,18400.0
2013-05-30 09:40:00,58.46,58.48,58.38,58.45,17700.0,47.4923,47.5086,47.4273,47.4842,17700.0
2013-05-30 09:45:00,58.45,58.58,58.44,58.58,18700.0,47.4842,47.5898,47.4761,47.5898,18700.0
2013-05-30 09:50:00,58.6,58.69,58.57,58.6,14100.0,47.6061,47.6792,47.5817,47.6061,14100.0
2013-05-30 09:55:00,58.6,58.68,58.4,58.58,99500.0,47.6061,47.6711,47.4436,47.5898,99500.0
2013-05-30 10:00:00,58.55,58.7,58.49,58.66,21800.0,47.5654,47.6873,47.5167,47.6548,21800.0
2013-05-30 10:05:00,58.66,58.71,58.61,58.63,19500.0,47.6548,47.6954,47.6142,47.6304,19500.0
2013-05-30 10:10:00,58.63,58.67,58.59,58.62,23300.0,47.6304,47.6629,47.5979,47.6223,23300.0
2013-05-30 10:15:00,58.63,58.66,58.61,58.61,15100.0,47.6304,47.6548,47.6142,47.6142,15100.0
2013-05-30 10:20:00,58.62,58.63,58.55,58.59,21300.0,47.6223,47.6304,47.5654,47.5979,21300.0
2013-05-30 10:25:00,58.59,58.62,58.57,58.58,14300.0,47.5979,47.6223,47.5817,47.5898,14300.0
2013-05-30 10:30:00,58.55,58.71,58.55,58.7,105000.0,47.5654,47.6954,47.5654,47.6873,105000.0
2013-05-30 10:35:00,58.71,58.75,58.66,58.74,21700.0,47.6954,47.7279,47.6548,47.7198,21700.0
2013-05-30 10:40:00,58.72,58.86,58.72,58.86,8400.0,47.7035,47.8173,47.7035,47.8173,8400.0
2013-05-30 10:45:00,58.87,58.88,58.73,58.74,10100.0,47.8254,47.8335,47.7117,47.7198,10100.0
2013-05-30 10:50:00,58.74,58.77,58.69,58.7,12400.0,47.7198,47.7442,47.6792,47.6873,12400.0
2013-05-30 10:55:00,58.71,58.84,58.7,58.83,6800.0,47.6954,47.801,47.6873,47.7929,6800.0
2013-05-30 11:00:00,58.81,58.89,58.81,58.87,18500.0,47.7767,47.8417,47.7767,47.8254,18500.0
2013-05-30 11:05:00,58.87,58.87,58.76,58.78,10300.0,47.8254,47.8254,47.736,47.7523,10300.0
2013-05-30 11:10:00,58.77,58.86,58.77,58.84,11500.0,47.7442,47.8173,47.7442,47.801,11500.0
2013-05-30 11:15:00,58.85,58.86,58.77,58.77,13400.0,47.8092,47.8173,47.7442,47.7442,13400.0
2013-05-30 11:20:00,58.77,58.87,58.77,58.86,7600.0,47.7442,47.8254,47.7442,47.8173,7600.0
2013-05-30 11:25:00,58.85,58.86,58.82,58.85,12300.0,47.8092,47.8173,47.7848,47.8092,12300.0
2013-05-30 11:30:00,58.85,58.87,58.83,58.85,13800.0,47.8092,47.8254,47.7929,47.8092,13800.0
2013-05-30 11:35:00,58.84,58.88,58.83,58.87,14600.0,47.801,47.8335,47.7929,47.8254,14600.0
2013-05-30 11:40:00,58.86,58.87,58.84,58.85,5800.0,47.8173,47.8254,47.801,47.8092,5800.0
2013-05-30 11:45:00,58.85,58.88,58.84,58.84,13300.0,47.8092,47.8335,47.801,47.801,13300.0
2013-05-30 11:50:00,58.84,58.87,58.84,58.86,12200.0,47.801,47.8254,47.801,47.8173,12200.0
2013-05-30 11:55:00,58.86,58.89,58.85,58.89,10100.0,47.8173,47.8417,47.8092,47.8417,10100.0
2013-05-30 12:00:00,58.89,58.93,58.86,58.87,19200.0,47.8417,47.8742,47.8173,47.8254,19200.0
2013-05-30 12:05:00,58.86,58.89,58.86,58.87,8200.0,47.8173,47.8417,47.8173,47.8254,8200.0
2013-05-30 12:10:00,58.86,58.87,58.85,58.87,3400.0,47.8173,47.8254,47.8092,47.8254,3400.0
2013-05-30 12:15:00,58.87,58.87,58.83,58.85,9900.0,47.8254,47.8254,47.7929,47.8092,9900.0
2013-05-30 12:20:00,58.85,58.85,58.83,58.84,3500.0,47.8092,47.8092,47.7929,47.801,3500.0
2013-05-30 12:25:00,58.83,58.86,58.83,58.86,4600.0,47.7929,47.8173,47.7929,47.8173,4600.0
2013-05-30 12:30:00,58.86,58.87,58.84,58.87,7100.0,47.8173,47.8254,47.801,47.8254,7100.0
2013-05-30 12:35:00,58.87,58.87,58.81,58.81,7100.0,47.8254,47.8254,47.7767,47.7767,7100.0
2013-05-30 12:40:00,58.82,58.88,58.82,58.86,15500.0,47.7848,47.8335,47.7848,47.8173,15500.0
2013-05-30 12:45:00,58.86,58.86,58.84,58.86,6900.0,47.8173,47.8173,47.801,47.8173,6900.0
2013-05-30 12:50:00,58.87,58.87,58.83,58.84,10200.0,47.8254,47.8254,47.7929,47.801,10200.0
2013-05-30 12:55:00,58.83,58.88,58.83,58.88,6900.0,47.7929,47.8335,47.7929,47.8335,6900.0
2013-05-30 13:00:00,58.87,58.88,58.83,58.84,7700.0,47.8254,47.8335,47.7929,47.801,7700.0
2013-05-30 13:05:00,58.83,58.86,58.82,58.83,8800.0,47.7929,47.8173,47.7848,47.7929,8800.0
2013-05-30 13:10:00,58.8,58.84,58.8,58.84,5200.0,47.7685,47.801,47.7685,47.801,5200.0
2013-05-30 13:15:00,58.84,58.87,58.8,58.8,12000.0,47.801,47.8254,47.7685,47.7685,12000.0
2013-05-30 13:20:00,58.8,58.8,58.76,58.76,6100.0,47.7685,47.7685,47.736,47.736,6100.0
2013-05-30 13:25:00,58.77,58.77,58.74,58.74,8300.0,47.7442,47.7442,47.7198,47.7198,8300.0
2013-05-30 13:30:00,58.75,58.77,58.73,58.75,20400.0,47.7279,47.7442,47.7117,47.7279,20400.0
2013-05-30 13:35:00,58.74,58.76,58.73,58.76,8600.0,47.7198,47.736,47.7117,47.736,8600.0
2013-05-30 13:40:00,58.76,58.76,58.74,58.74,11100.0,47.736,47.736,47.7198,47.7198,11100.0
2013-05-30 13:45:00,58.75,58.75,58.72,58.74,9800.0,47.7279,47.7279,47.7035,47.7198,9800.0
2013-05-30 13:50:00,58.74,58.76,58.73,58.74,14900.0,47.7198,47.736,47.7117,47.7198,14900.0
2013-05-30 13:55:00,58.75,58.75,58.71,58.71,15700.0,47.7279,47.7279,47.6954,47.6954,15700.0
2013-05-30 14:00:00,58.72,58.76,58.7,58.7,14300.0,47.7035,47.736,47.6873,47.6873,14300.0
2013-05-30 14:05:00,58.7,58.72,58.7,58.7,3800.0,47.6873,47.7035,47.6873,47.6873,3800.0
2013-05-30 14:10:00,58.7,58.71,58.68,58.68,7700.0,47.6873,47.6954,47.6711,47.6711,7700.0
2013-05-30 14:15:00,58.68,58.7,58.68,58.69,10600.0,47.6711,47.6873,47.6711,47.6792,10600.0
2013-05-30 14:20:00,58.69,58.7,58.68,58.69,4900.0,47.6792,47.6873,47.6711,47.6792,4900.0
2013-05-30 14:25:00,58.7,58.7,58.69,58.7,11900.0,47.6873,47.6873,47.6792,47.6873,11900.0
2013-05-30 14:30:00,58.69,58.71,58.66,58.67,77700.0,47.6792,47.6954,47.6548,47.6629,77700.0
2013-05-30 14:35:00,58.68,58.71,58.66,58.69,23800.0,47.6711,47.6954,47.6548,47.6792,23800.0
2013-05-30 14:40:00,58.7,58.71,58.68,58.69,12500.0,47.6873,47.6954,47.6711,47.6792,12500.0
2013-05-30 14:45:00,58.69,58.73,58.67,58.72,6800.0,47.6792,47.7117,47.6629,47.7035,6800.0
2013-05-30 14:50:00,58.73,58.73,58.71,58.72,14700.0,47.7117,47.7117,47.6954,47.7035,14700.0
2013-05-30 14:55:00,58.72,58.73,58.65,58.66,20000.0,47.7035,47.7117,47.6467,47.6548,20000.0
2013-05-30 15:00:00,58.67,58.71,58.66,58.7,8000.0,47.6629,47.6954,47.6548,47.6873,8000.0
2013-05-30 15:05:00,58.7,58.74,58.7,58.74,5500.0,47.6873,47.7198,47.6873,47.7198,5500.0
2013-05-30 15:10:00,58.74,58.75,58.73,58.74,20400.0,47.7198,47.7279,47.7117,47.7198,20400.0
2013-05-30 15:15:00,58.73,58.75,58.72,58.75,9900.0,47.7117,47.7279,47.7035,47.7279,9900.0
2013-05-30 15:20:00,58.75,58.75,58.72,58.73,22200.0,47.7279,47.7279,47.7035,47.7117,22200.0
2013-05-30 15:25:00,58.74,58.76,58.72,58.72,19200.0,47.7198,47.736,47.7035,47.7035,19200.0
2013-05-30 15:30:00,58.71,58.72,58.66,58.66,23000.0,47.6954,47.7035,47.6548,47.6548,23000.0
2013-05-30 15:35:00,58.66,58.71,58.66,58.7,12400.0,47.6548,47.6954,47.6548,47.6873,12400.0
2013-05-30 15:40:00,58.7,58.74,58.69,58.7,17800.0,47.6873,47.7198,47.6792,47.6873,17800.0
2013-05-30 15:45:00,58.69,58.71,58.59,58.59,32500.0,47.6792,47.6954,47.5979,47.5979,32500.0
2013-05-30 15:50:00,58.59,58.61,58.56,58.58,23000.0,47.5979,47.6142,47.5736,47.5898,23000.0
2013-05-30 15:55:00,58.57,58.6,58.53,58.55,49200.0,47.5817,47.6061,47.5492,47.5654,49200.0
2013-05-31 09:30:00,58.31,58.37,58.12,58.13,18100.0,47.3705,47.4192,47.2161,47.2242,18100.0
2013-05-31 09:35:00,58.18,58.32,58.11,58.26,10200.0,47.2649,47.3786,47.208,47.3298,10200.0
2013-05-31 09:40:00,58.26,58.54,58.25,58.43,20500.0,47.3298,47.5573,47.3217,47.468,20500.0
2013-05-31 09:45:00,58.44,58.56,58.4,58.56,6700.0,47.4761,47.5736,47.4436,47.5736,6700.0
2013-05-31 09:50:00,58.56,58.58,58.47,58.53,12900.0,47.5736,47.5898,47.5005,47.5492,12900.0
2013-05-31 09:55:00,58.52,58.55,58.45,58.54,9900.0,47.5411,47.5654,47.4842,47.5573,9900.0
2013-05-31 10:00:00,58.56,58.66,58.53,58.66,9200.0,47.5736,47.6548,47.5492,47.6548,9200.0
2013-05-31 10:05:00,58.66,58.68,58.52,58.55,17400.0,47.6548,47.6711,47.5411,47.5654,17400.0
2013-05-31 10:10:00,58.54,58.64,58.49,58.61,14300.0,47.5573,47.6386,47.5167,47.6142,14300.0
2013-05-31 10:15:00,58.61,58.71,58.58,58.71,14600.0,47.6142,47.6954,47.5898,47.6954,14600.0
2013-05-31 10:20:00,58.69,58.75,58.66,58.75,121100.0,47.6792,47.7279,47.6548,47.7279,121100.0
2013-05-31 10:25:00,58.74,58.75,58.66,58.71,13900.0,47.7198,47.7279,47.6548,47.6954,13900.0
2013-05-31 10:30:00,58.71,58.78,58.69,58.76,14600.0,47.6954,47.7523,47.6792,47.736,14600.0
2013-05-31 10:35:00,58.77,58.82,58.75,58.79,16900.0,47.7442,47.7848,47.7279,47.7604,16900.0
2013-05-31 10:40:00,58.79,58.81,58.73,58.74,23000.0,47.7604,47.7767,47.7117,47.7198,23000.0
2013-05-31 10:45:00,58.73,58.76,58.7,58.73,10600.0,47.7117,47.736,47.6873,47.7117,10600.0
2013-05-31 10:50:00,58.74,58.75,58.68,58.69,7000.0,47.7198,47.7279,47.6711,47.6792,7000.0
2013-05-31 10:55:00,58.69,58.75,58.66,58.75,11500.0,47.6792,47.7279,47.6548,47.7279,11500.0
2013-05-31 11:00:00,58.75,58.85,58.75,58.83,39100.0,47.7279,47.8092,47.7279,47.7929,39100.0
2013-05-31 11:05:00,58.85,58.93,58.81,58.92,30900.0,47.8092,47.8742,47.7767,47.866,30900.0
2013-05-31 11:10:00,58.93,59.04,58.92,58.93,43600.0,47.8742,47.9635,47.866,47.8742,43600.0
2013-05-31 11:15:00,58.94,59.03,58.94,59.0,10300.0,47.8823,47.9554,47.8823,47.931,10300.0
2013-05-31 11:20:00,58.99,59.02,58.97,58.97,9100.0,47.9229,47.9473,47.9066,47.9066,9100.0
2013-05-31 11:25:00,58.97,58.98,58.94,58.98,8600.0,47.9066,47.9148,47.8823,47.9148,8600.0
2013-05-31 11:30:00,58.96,58.97,58.94,58.94,7600.0,47.8985,47.9066,47.8823,47.8823,7600.0
2013-05-31 11:35:00,58.94,58.97,58.94,58.97,6400.0,47.8823,47.9066,47.8823,47.9066,6400.0
2013-05-31 11:40:00,58.96,58.96,58.93,58.95,11400.0,47.8985,47.8985,47.8742,47.8904,11400.0
2013-05-31 11:45:00,58.96,59.0,58.93,58.98,15500.0,47.8985,47.931,47.8742,47.9148,15500.0
2013-05-31 11:50:00,58.98,58.99,58.92,58.93,16900.0,47.9148,47.9229,47.866,47.8742,16900.0
2013-05-31 11:55:00,58.93,58.93,58.88,58.9,14600.0,47.8742,47.8742,47.8335,47.8498,14600.0
2013-05-31 12:00:00,58.89,58.89,58.83,58.84,7500.0,47.8417,47.8417,47.7929,47.801,7500.0
2013-05-31 12:05:00,58.85,58.86,58.8,58.8,10100.0,47.8092,47.8173,47.7685,47.7685,10100.0
2013-05-31 12:10:00,58.8,58.8,58.76,58.79,7700.0,47.7685,47.7685,47.736,47.7604,7700.0
2013-05-31 12:15:00,58.78,58.78,58.7,58.76,9000.0,47.7523,47.7523,47.6873,47.736,9000.0
2013-05-31 12:20:00,58.77,58.78,58.74,58.76,7300.0,47.7442,47.7523,47.7198,47.736,7300.0
2013-05-31 12:25:00,58.76,58.79,58.74,58.78,7800.0,47.736,47.7604,47.7198,47.7523,7800.0
2013-05-31 12:30:00,58.78,58.78,58.74,58.78,4000.0,47.7523,47.7523,47.7198,47.7523,4000.0
2013-05-31 12:35:00,58.78,58.78,58.73,58.76,6300.0,47.7523,47.7523,47.7117,47.736,6300.0
2013-05-31 12:40:00,58.75,58.8,58.73,58.8,6000.0,47.7279,47.7685,47.7117,47.7685,6000.0
2013-05-31 12:45:00,58.79,58.8,58.78,58.79,14700.0,47.7604,47.7685,47.7523,47.7604,14700.0
2013-05-31 12:50:00,58.79,58.8,58.77,58.77,7600.0,47.7604,47.7685,47.7442,47.7442,7600.0
2013-05-31 12:55:00,58.78,58.8,58.77,58.79,13400.0,47.7523,47.7685,47.7442,47.7604,13400.0
2013-05-31 13:00:00,58.8,58.8,58.79,58.8,8600.0,47.7685,47.7685,47.7604,47.7685,8600.0
2013-05-31 13:05:00,58.8,58.8,58.79,58.8,12400.0,47.7685,47.7685,47.7604,47.7685,12400.0
2013-05-31 13:10:00,58.8,58.8,58.78,58.8,13100.0,47.7685,47.7685,47.7523,47.7685,13100.0
2013-05-31 13:15:00,58.79,58.8,58.77,58.77,14000.0,47.7604,47.7685,47.7442,47.7442,14000.0
2013-05-31 13:20:00,58.77,58.77,58.75,58.75,9700.0,47.7442,47.7442,47.7279,47.7279,9700.0
2013-05-31 13:25:00,58.76,58.78,58.76,58.77,5700.0,47.736,47.7523,47.736,47.7442,5700.0
2013-05-31 13:30:00,58.77,58.78,58.75,58.77,9800.0,47.7442,47.7523,47.7279,47.7442,9800.0
2013-05-31 13:35:00,58.77,58.78,58.75,58.75,11100.0,47.7442,47.7523,47.7279,47.7279,11100.0
2013-05-31 13:40:00,58.74,58.75,58.72,58.75,11200.0,47.7198,47.7279,47.7035,47.7279,11200.0
2013-05-31 13:45:00,58.74,58.74,58.73,58.73,10000.0,47.7198,47.7198,47.7117,47.7117,10000.0
2013-05-31 13:50:00,58.73,58.74,58.67,58.67,12400.0,47.7117,47.7198,47.6629,47.6629,12400.0
2013-05-31 13:55:00,58.66,58.68,58.64,58.68,6900.0,47.6548,47.6711,47.6386,47.6711,6900.0
2013-05-31 14:00:00,58.68,58.7,58.64,58.7,16100.0,47.6711,47.6873,47.6386,47.6873,16100.0
2013-05-31 14:05:00,58.7,58.7,58.68,58.69,11300.0,47.6873,47.6873,47.6711,47.6792,11300.0
2013-05-31 14:10:00,58.69,58.7,58.66,58.7,28600.0,47.6792,47.6873,47.6548,47.6873,28600.0
2013-05-31 14:15:00,58.7,58.72,58.69,58.71,8800.0,47.6873,47.7035,47.6792,47.6954,8800.0
2013-05-31 14:20:00,58.71,58.72,58.7,58.72,13000.0,47.6954,47.7035,47.6873,47.7035,13000.0
2013-05-31 14:25:00,58.71,58.71,58.7,58.71,7900.0,47.6954,47.6954,47.6873,47.6954,7900.0
2013-05-31 14:30:00,58.7,58.72,58.69,58.7,25000.0,47.6873,47.7035,47.6792,47.6873,25000.0
2013-05-31 14:35:00,58.7,58.72,58.65,58.65,21200.0,47.6873,47.7035,47.6467,47.6467,21200.0
2013-05-31 14:40:00,58.65,58.65,58.59,58.62,13700.0,47.6467,47.6467,47.5979,47.6223,13700.0
2013-05-31 14:45:00,58.61,58.62,58.59,58.61,11200.0,47.6142,47.6223,47.5979,47.6142,11200.0
2013-05-31 14:50:00,58.61,58.62,58.58,58.6,22500.0,47.6142,47.6223,47.5898,47.6061,22500.0
2013-05-31 14:55:00,58.59,58.61,58.58,58.59,28800.0,47.5979,47.6142,47.5898,47.5979,28800.0
2013-05-31 15:00:00,58.59,58.64,58.57,58.62,32800.0,47.5979,47.6386,47.5817,47.6223,32800.0
2013-05-31 15:05:00,58.62,58.62,58.54,58.55,23400.0,47.6223,47.6223,47.5573,47.5654,23400.0
2013-05-31 15:10:00,58.55,58.55,58.5,58.53,23100.0,47.5654,47.5654,47.5248,47.5492,23100.0
2013-05-31 15:15:00,58.53,58.54,58.51,58.52,29600.0,47.5492,47.5573,47.5329,47.5411,29600.0
2013-05-31 15:20:00,58.52,58.6,58.52,58.56,40200.0,47.5411,47.6061,47.5411,47.5736,40200.0
2013-05-31 15:25:00,58.55,58.55,58.47,58.49,26300.0,47.5654,47.5654,47.5005,47.5167,26300.0
2013-05-31 15:30:00,58.49,58.5,58.34,58.36,36500.0,47.5167,47.5248,47.3948,47.4111,36500.0
2013-05-31 15:35:00,58.37,58.41,58.34,58.35,33100.0,47.4192,47.4517,47.3948,47.403,33100.0
2013-05-31 15:40:00,58.34,58.38,58.32,58.34,38000.0,47.3948,47.4273,47.3786,47.3948,38000.0
2013-05-31 15:45:00,58.32,58.36,58.21,58.21,66800.0,47.3786,47.4111,47.2892,47.2892,66800.0
2013-05-31 15:50:00,58.21,58.21,58.15,58.15,60800.0,47.2892,47.2892,47.2405,47.2405,60800.0
2013-05-31 15:55:00,58.15,58.16,57.95,57.97,233100.0,47.2405,47.2486,47.078,47.0943,233100.0
2013-06-03 09:30:00,58.12,58.17,57.74,58.14,40800.0,47.2161,47.2567,46.9074,47.2324,40800.0
2013-06-03 09:35:00,58.18,58.58,58.18,58.45,80300.0,47.2649,47.5898,47.2649,47.4842,80300.0
2013-06-03 09:40:00,58.42,58.42,58.11,58.17,31900.0,47.4598,47.4598,47.208,47.2567,31900.0
2013-06-03 09:45:00,58.14,58.2,58.1,58.17,12100.0,47.2324,47.2811,47.1999,47.2567,12100.0
2013-06-03 09:50:00,58.17,58.4,58.13,58.4,24100.0,47.2567,47.4436,47.2242,47.4436,24100.0
2013-06-03 09:55:00,58.38,58.38,58.22,58.26,162200.0,47.4273,47.4273,47.2974,47.3298,162200.0
2013-06-03 10:00:00,58.24,58.28,58.11,58.22,39900.0,47.3136,47.3461,47.208,47.2974,39900.0
2013-06-03 10:05:00,58.23,58.3,58.17,58.21,13500.0,47.3055,47.3623,47.2567,47.2892,13500.0
2013-06-03 10:10:00,58.2,58.37,58.13,58.13,14600.0,47.2811,47.4192,47.2242,47.2242,14600.0
2013-06-03 10:15:00,58.09,58.1,58.0,58.0,33300.0,47.1917,47.1999,47.1186,47.1186,33300.0
2013-06-03 10:20:00,57.99,58.06,57.95,57.99,32300.0,47.1105,47.1674,47.078,47.1105,32300.0
2013-06-03 10:25:00,57.96,57.97,57.86,57.88,14200.0,47.0861,47.0943,47.0049,47.0211,14200.0
2013-06-03 10:30:00,57.87,57.87,57.69,57.72,21200.0,47.013,47.013,46.8668,46.8912,21200.0
2013-06-03 10:35:00,57.73,57.73,57.6,57.64,86900.0,46.8993,46.8993,46.7937,46.8262,86900.0
2013-06-03 10:40:00,57.63,57.68,57.55,57.67,51700.0,46.818,46.8587,46.7531,46.8505,51700.0
2013-06-03 10:45:00,57.67,57.67,57.53,57.6,33300.0,46.8505,46.8505,46.7368,46.7937,33300.0
2013-06-03 10:50:00,57.6,57.64,57.59,57.62,21800.0,46.7937,46.8262,46.7855,46.8099,21800.0
2013-06-03 10:55:00,57.62,57.62,57.55,57.56,16600.0,46.8099,46.8099,46.7531,46.7612,16600.0
2013-06-03 11:00:00,57.57,57.59,57.5,57.5,19600.0,46.7693,46.7855,46.7124,46.7124,19600.0
2013-06-03 11:05:00,57.49,57.58,57.49,57.57,15200.0,46.7043,46.7774,46.7043,46.7693,15200.0
2013-06-03 11:10:00,57.56,57.59,57.48,57.53,29800.0,46.7612,46.7855,46.6962,46.7368,29800.0
2013-06-03 11:15:00,57.55,57.56,57.48,57.51,15400.0,46.7531,46.7612,46.6962,46.7206,15400.0
2013-06-03 11:20:00,57.51,57.53,57.44,57.5,32400.0,46.7206,46.7368,46.6637,46.7124,32400.0
2013-06-03 11:25:00,57.49,57.55,57.43,57.55,12800.0,46.7043,46.7531,46.6556,46.7531,12800.0
2013-06-03 11:30:00,57.56,57.58,57.45,57.48,40900.0,46.7612,46.7774,46.6718,46.6962,40900.0
2013-06-03 11:35:00,57.49,57.64,57.49,57.53,11200.0,46.7043,46.8262,46.7043,46.7368,11200.0
2013-06-03 11:40:00,57.52,57.57,57.46,57.57,10400.0,46.7287,46.7693,46.6799,46.7693,10400.0
2013-06-03 11:45:00,57.57,57.67,57.57,57.67,13500.0,46.7693,46.8505,46.7693,46.8505,13500.0
2013-06-03 11:50:00,57.68,57.74,57.68,57.72,13300.0,46.8587,46.9074,46.8587,46.8912,13300.0
2013-06-03 11:55:00,57.73,57.78,57.71,57.73,9300.0,46.8993,46.9399,46.883,46.8993,9300.0
2013-06-03 12:00:00,57.72,57.78,57.62,57.62,7700.0,46.8912,46.9399,46.8099,46.8099,7700.0
2013-06-03 12:05:00,57.62,57.71,57.59,57.71,13800.0,46.8099,46.883,46.7855,46.883,13800.0
2013-06-03 12:10:00,57.71,57.74,57.69,57.72,12800.0,46.883,46.9074,46.8668,46.8912,12800.0
2013-06-03 12:15:00,57.73,57.73,57.66,57.7,16800.0,46.8993,46.8993,46.8424,46.8749,16800.0
2013-06-03 12:20:00,57.7,57.75,57.68,57.75,13500.0,46.8749,46.9155,46.8587,46.9155,13500.0
2013-06-03 12:25:00,57.75,57.76,57.71,57.74,12700.0,46.9155,46.9237,46.883,46.9074,12700.0
2013-06-03 12:30:00,57.75,57.78,57.72,57.74,13100.0,46.9155,46.9399,46.8912,46.9074,13100.0
2013-06-03 12:35:00,57.74,57.78,57.73,57.75,13500.0,46.9074,46.9399,46.8993,46.9155,13500.0
2013-06-03 12:40:00,57.73,57.79,57.73,57.77,7500.0,46.8993,46.948,46.8993,46.9318,7500.0
2013-06-03 12:45:00,57.77,57.8,57.74,57.78,16500.0,46.9318,46.9561,46.9074,46.9399,16500.0
2013-06-03 12:50:00,57.78,57.81,57.76,57.76,13000.0,46.9399,46.9643,46.9237,46.9237,13000.0
2013-06-03 12:55:00,57.75,57.75,57.68,57.71,17200.0,46.9155,46.9155,46.8587,46.883,17200.0
2013-06-03 13:00:00,57.71,57.77,57.7,57.7,15600.0,46.883,46.9318,46.8749,46.8749,15600.0
2013-06-03 13:05:00,57.7,57.76,57.67,57.76,11900.0,46.8749,46.9237,46.8505,46.9237,11900.0
2013-06-03 13:10:00,57.76,57.78,57.73,57.73,14100.0,46.9237,46.9399,46.8993,46.8993,14100.0
2013-06-03 13:15:00,57.74,57.79,57.74,57.79,19900.0,46.9074,46.948,46.9074,46.948,19900.0
2013-06-03 13:20:00,57.79,57.8,57.76,57.77,18200.0,46.948,46.9561,46.9237,46.9318,18200.0
2013-06-03 13:25:00,57.78,57.8,57.77,57.8,12600.0,46.9399,46.9561,46.9318,46.9561,12600.0
2013-06-03 13:30:00,57.8,57.81,57.78,57.79,12300.0,46.9561,46.9643,46.9399,46.948,12300.0
2013-06-03 13:35:00,57.77,57.8,57.74,57.79,16600.0,46.9318,46.9561,46.9074,46.948,16600.0
2013-06-03 13:40:00,57.8,57.81,57.76,57.78,24300.0,46.9561,46.9643,46.9237,46.9399,24300.0
2013-06-03 13:45:00,57.78,57.78,57.74,57.77,9200.0,46.9399,46.9399,46.9074,46.9318,9200.0
2013-06-03 13:50:00,57.78,57.81,57.76,57.79,22900.0,46.9399,46.9643,46.9237,46.948,22900.0
2013-06-03 13:55:00,57.77,57.8,57.77,57.8,17700.0,46.9318,46.9561,46.9318,46.9561,17700.0
2013-06-03 14:00:00,57.79,57.81,57.75,57.79,29400.0,46.948,46.9643,46.9155,46.948,29400.0
2013-06-03 14:05:00,57.79,57.81,57.79,57.8,39500.0,46.948,46.9643,46.948,46.9561,39500.0
2013-06-03 14:10:00,57.8,57.81,57.76,57.76,54300.0,46.9561,46.9643,46.9237,46.9237,54300.0
2013-06-03 14:15:00,57.76,57.76,57.71,57.71,10000.0,46.9237,46.9237,46.883,46.883,10000.0
2013-06-03 14:20:00,57.7,57.71,57.67,57.67,15000.0,46.8749,46.883,46.8505,46.8505,15000.0
2013-06-03 14:25:00,57.67,57.68,57.61,57.61,31000.0,46.8505,46.8587,46.8018,46.8018,31000.0
2013-06-03 14:30:00,57.62,57.62,57.54,57.54,11300.0,46.8099,46.8099,46.7449,46.7449,11300.0
2013-06-03 14:35:00,57.53,57.63,57.52,57.63,19400.0,46.7368,46.818,46.7287,46.818,19400.0
2013-06-03 14:40:00,57.63,57.74,57.63,57.73,14100.0,46.818,46.9074,46.818,46.8993,14100.0
2013-06-03 14:45:00,57.73,57.74,57.63,57.66,11700.0,46.8993,46.9074,46.818,46.8424,11700.0
2013-06-03 14:50:00,57.66,57.71,57.66,57.7,13500.0,46.8424,46.883,46.8424,46.8749,13500.0
2013-06-03 14:55:00,57.71,57.78,57.7,57.74,11700.0,46.883,46.9399,46.8749,46.9074,11700.0
2013-06-03 15:00:00,57.73,57.75,57.71,57.74,13600.0,46.8993,46.9155,46.883,46.9074,13600.0
2013-06-03 15:05:00,57.74,57.77,57.74,57.77,19800.0,46.9074,46.9318,46.9074,46.9318,19800.0
2013-06-03 15:10:00,57.76,57.81,57.75,57.77,30500.0,46.9237,46.9643,46.9155,46.9318,30500.0
2013-06-03 15:15:00,57.76,57.78,57.73,57.76,23600.0,46.9237,46.9399,46.8993,46.9237,23600.0
2013-06-03 15:20:00,57.75,57.81,57.74,57.77,16500.0,46.9155,46.9643,46.9074,46.9318,16500.0
2013-06-03 15:25:00,57.78,57.8,57.74,57.75,40400.0,46.9399,46.9561,46.9074,46.9155,40400.0
2013-06-03 15:30:00,57.75,57.8,57.7,57.79,26300.0,46.9155,46.9561,46.8749,46.948,26300.0
2013-06-03 15:35:00,57.78,57.79,57.75,57.76,35600.0,46.9399,46.948,46.9155,46.9237,35600.0
2013-06-03 15:40:00,57.76,57.77,57.74,57.77,34800.0,46.9237,46.9318,46.9074,46.9318,34800.0
2013-06-03 15:45:00,57.78,57.8,57.76,57.76,54200.0,46.9399,46.9561,46.9237,46.9237,54200.0
2013-06-03 15:50:00,57.77,57.82,57.75,57.82,59400.0,46.9318,46.9724,46.9155,46.9724,59400.0
2013-06-03 15:55:00,57.82,57.84,57.75,57.83,116100.0,46.9724,46.9886,46.9155,46.9805,116100.0
2013-06-04 09:30:00,57.7,57.83,57.6,57.82,33200.0,46.8749,46.9805,46.7937,46.9724,33200.0
2013-06-04 09:35:00,57.87,57.98,57.85,57.86,7700.0,47.013,47.1024,46.9968,47.0049,7700.0
2013-06-04 09:40:00,57.87,57.94,57.87,57.91,10000.0,47.013,47.0699,47.013,47.0455,10000.0
2013-06-04 09:45:00,57.91,57.98,57.91,57.95,9900.0,47.0455,47.1024,47.0455,47.078,9900.0
2013-06-04 09:50:00,57.93,57.99,57.88,57.95,19100.0,47.0618,47.1105,47.0211,47.078,19100.0
2013-06-04 09:55:00,57.96,57.99,57.91,57.92,10000.0,47.0861,47.1105,47.0455,47.0536,10000.0
2013-06-04 10:00:00,57.91,57.92,57.89,57.9,74100.0,47.0455,47.0536,47.0293,47.0374,74100.0
2013-06-04 10:05:00,57.9,57.91,57.88,57.9,62300.0,47.0374,47.0455,47.0211,47.0374,62300.0
2013-06-04 10:10:00,57.9,57.98,57.89,57.98,30600.0,47.0374,47.1024,47.0293,47.1024,30600.0
2013-06-04 10:15:00,57.97,57.98,57.89,57.91,22400.0,47.0943,47.1024,47.0293,47.0455,22400.0
2013-06-04 10:20:00,57.9,57.92,57.89,57.92,30300.0,47.0374,47.0536,47.0293,47.0536,30300.0
2013-06-04 10:25:00,57.91,57.95,57.91,57.95,9200.0,47.0455,47.078,47.0455,47.078,9200.0
2013-06-04 10:30:00,57.95,58.05,57.93,58.04,57400.0,47.078,47.1592,47.0618,47.1511,57400.0
2013-06-04 10:35:00,58.04,58.04,57.98,57.99,26800.0,47.1511,47.1511,47.1024,47.1105,26800.0
2013-06-04 10:40:00,57.99,57.99,57.94,57.95,25400.0,47.1105,47.1105,47.0699,47.078,25400.0
2013-06-04 10:45:00,57.94,58.0,57.93,57.93,27600.0,47.0699,47.1186,47.0618,47.0618,27600.0
2013-06-04 10:50:00,57.94,57.96,57.87,57.89,36800.0,47.0699,47.0861,47.013,47.0293,36800.0
2013-06-04 10:55:00,57.89,57.95,57.87,57.9,30800.0,47.0293,47.078,47.013,47.0374,30800.0
2013-06-04 11:00:00,57.88,57.88,57.79,57.83,17200.0,47.0211,47.0211,46.948,46.9805,17200.0
2013-06-04 11:05:00,57.83,57.85,57.8,57.83,8800.0,46.9805,46.9968,46.9561,46.9805,8800.0
2013-06-04 11:10:00,57.83,57.89,57.8,57.89,9700.0,46.9805,47.0293,46.9561,47.0293,9700.0
2013-06-04 11:15:00,57.89,57.9,57.84,57.84,9000.0,47.0293,47.0374,46.9886,46.9886,9000.0
2013-06-04 11:20:00,57.84,57.85,57.8,57.81,48800.0,46.9886,46.9968,46.9561,46.9643,48800.0
2013-06-04 11:25:00,57.8,57.81,57.78,57.8,13200.0,46.9561,46.9643,46.9399,46.9561,13200.0
2013-06-04 11:30:00,57.8,57.8,57.75,57.8,14000.0,46.9561,46.9561,46.9155,46.9561,14000.0
2013-06-04 11:35:00,57.8,57.9,57.8,57.89,45600.0,46.9561,47.0374,46.9561,47.0293,45600.0
2013-06-04 11:40:00,57.9,58.0,57.89,57.99,4800.0,47.0374,47.1186,47.0293,47.1105,4800.0
2013-06-04 11:45:00,58.0,58.0,57.97,57.98,10400.0,47.1186,47.1186,47.0943,47.1024,10400.0
2013-06-04 11:50:00,57.98,57.99,57.94,57.99,20000.0,47.1024,47.1105,47.0699,47.1105,20000.0
2013-06-04 11:55:00,58.0,58.0,57.96,57.97,5600.0,47.1186,47.1186,47.0861,47.0943,5600.0
2013-06-04 12:00:00,57.97,57.97,57.91,57.92,12800.0,47.0943,47.0943,47.0455,47.0536,12800.0
2013-06-04 12:05:00,57.93,57.98,57.93,57.95,14300.0,47.0618,47.1024,47.0618,47.078,14300.0
2013-06-04 12:10:00,57.94,57.95,57.9,57.9,6200.0,47.0699,47.078,47.0374,47.0374,6200.0
2013-06-04 12:15:00,57.91,57.91,57.86,57.89,29200.0,47.0455,47.0455,47.0049,47.0293,29200.0
2013-06-04 12:20:00,57.9,57.9,57.87,57.87,4800.0,47.0374,47.0374,47.013,47.013,4800.0
2013-06-04 12:25:00,57.86,57.86,57.79,57.83,7700.0,47.0049,47.0049,46.948,46.9805,7700.0
2013-06-04 12:30:00,57.81,57.84,57.77,57.79,7200.0,46.9643,46.9886,46.9318,46.948,7200.0
2013-06-04 12:35:00,57.79,57.85,57.77,57.8,18800.0,46.948,46.9968,46.9318,46.9561,18800.0
2013-06-04 12:40:00,57.84,57.85,57.8,57.82,7700.0,46.9886,46.9968,46.9561,46.9724,7700.0
2013-06-04 12:45:00,57.81,57.81,57.77,57.79,6300.0,46.9643,46.9643,46.9318,46.948,6300.0
2013-06-04 12:50:00,57.79,57.84,57.78,57.81,9700.0,46.948,46.9886,46.9399,46.9643,9700.0
2013-06-04 12:55:00,57.82,57.85,57.8,57.84,3800.0,46.9724,46.9968,46.9561,46.9886,3800.0
2013-06-04 13:00:00,57.83,57.9,57.83,57.9,6600.0,46.9805,47.0374,46.9805,47.0374,6600.0
2013-06-04 13:05:00,57.89,57.93,57.88,57.92,5700.0,47.0293,47.0618,47.0211,47.0536,5700.0
2013-06-04 13:10:00,57.93,58.0,57.92,57.99,37100.0,47.0618,47.1186,47.0536,47.1105,37100.0
2013-06-04 13:15:00,57.98,58.0,57.97,57.97,10500.0,47.1024,47.1186,47.0943,47.0943,10500.0
2013-06-04 13:20:00,57.97,57.97,57.86,57.87,4400.0,47.0943,47.0943,47.0049,47.013,4400.0
2013-06-04 13:25:00,57.86,57.87,57.78,57.82,52300.0,47.0049,47.013,46.9399,46.9724,52300.0
2013-06-04 13:30:00,57.82,57.82,57.77,57.81,10400.0,46.9724,46.9724,46.9318,46.9643,10400.0
2013-06-04 13:35:00,57.81,57.81,57.69,57.72,10000.0,46.9643,46.9643,46.8668,46.8912,10000.0
2013-06-04 13:40:00,57.71,57.71,57.67,57.71,7100.0,46.883,46.883,46.8505,46.883,7100.0
2013-06-04 13:45:00,57.71,57.71,57.59,57.6,15500.0,46.883,46.883,46.7855,46.7937,15500.0
2013-06-04 13:50:00,57.59,57.65,57.59,57.59,7000.0,46.7855,46.8343,46.7855,46.7855,7000.0
2013-06-04 13:55:00,57.6,57.65,57.57,57.6,18000.0,46.7937,46.8343,46.7693,46.7937,18000.0
2013-06-04 14:00:00,57.59,57.59,57.5,57.55,12900.0,46.7855,46.7855,46.7124,46.7531,12900.0
2013-06-04 14:05:00,57.53,57.58,57.46,57.47,15900.0,46.7368,46.7774,46.6799,46.6881,15900.0
2013-06-04 14:10:00,57.45,57.47,57.41,57.46,12100.0,46.6718,46.6881,46.6393,46.6799,12100.0
2013-06-04 14:15:00,57.46,57.52,57.46,57.52,16500.0,46.6799,46.7287,46.6799,46.7287,16500.0
2013-06-04 14:20:00,57.51,57.51,57.46,57.47,10600.0,46.7206,46.7206,46.6799,46.6881,10600.0
2013-06-04 14:25:00,57.46,57.53,57.45,57.52,11600.0,46.6799,46.7368,46.6718,46.7287,11600.0
2013-06-04 14:30:00,57.53,57.55,57.49,57.53,8300.0,46.7368,46.7531,46.7043,46.7368,8300.0
2013-06-04 14:35:00,57.53,57.56,57.51,57.56,10000.0,46.7368,46.7612,46.7206,46.7612,10000.0
2013-06-04 14:40:00,57.57,57.62,57.56,57.57,14300.0,46.7693,46.8099,46.7612,46.7693,14300.0
2013-06-04 14:45:00,57.57,57.59,57.54,57.56,27600.0,46.7693,46.7855,46.7449,46.7612,27600.0
2013-06-04 14:50:00,57.55,57.6,57.54,57.58,20800.0,46.7531,46.7937,46.7449,46.7774,20800.0
2013-06-04 14:55:00,57.56,57.56,57.46,57.51,7900.0,46.7612,46.7612,46.6799,46.7206,7900.0
2013-06-04 15:00:00,57.51,57.56,57.48,57.55,16900.0,46.7206,46.7612,46.6962,46.7531,16900.0
2013-06-04 15:05:00,57.55,57.58,57.52,57.53,14200.0,46.7531,46.7774,46.7287,46.7368,14200.0
2013-06-04 15:10:00,57.53,57.53,57.44,57.47,14600.0,46.7368,46.7368,46.6637,46.6881,14600.0
2013-06-04 15:15:00,57.47,57.51,57.39,57.45,121700.0,46.6881,46.7206,46.6231,46.6718,121700.0
2013-06-04 15:20:00,57.46,57.47,57.39,57.39,26200.0,46.6799,46.6881,46.6231,46.6231,26200.0
2013-06-04 15:25:00,57.38,57.46,57.38,57.43,23800.0,46.6149,46.6799,46.6149,46.6556,23800.0
2013-06-04 15:30:00,57.43,57.63,57.43,57.61,52000.0,46.6556,46.818,46.6556,46.8018,52000.0
2013-06-04 15:35:00,57.61,57.62,57.58,57.6,41600.0,46.8018,46.8099,46.7774,46.7937,41600.0
2013-06-04 15:40:00,57.59,57.65,57.57,57.63,43100.0,46.7855,46.8343,46.7693,46.818,43100.0
2013-06-04 15:45:00,57.63,57.64,57.5,57.51,57100.0,46.818,46.8262,46.7124,46.7206,57100.0
2013-06-04 15:50:00,57.51,57.52,57.42,57.47,96600.0,46.7206,46.7287,46.6474,46.6881,96600.0
2013-06-04 15:55:00,57.47,57.52,57.39,57.4,102900.0,46.6881,46.7287,46.6231,46.6312,102900.0
2013-06-05 09:30:00,57.18,57.31,56.91,57.02,44500.0,46.4525,46.5581,46.2331,46.3225,44500.0
2013-06-05 09:35:00,57.02,57.11,56.95,56.95,13800.0,46.3225,46.3956,46.2656,46.2656,13800.0
2013-06-05 09:40:00,56.94,57.02,56.87,57.02,18900.0,46.2575,46.3225,46.2006,46.3225,18900.0
2013-06-05 09:45:00,57.03,57.03,56.93,56.95,27600.0,46.3306,46.3306,46.2494,46.2656,27600.0
2013-06-05 09:50:00,56.96,57.05,56.96,57.04,11600.0,46.2737,46.3469,46.2737,46.3387,11600.0
2013-06-05 09:55:00,57.04,57.07,56.91,56.92,12400.0,46.3387,46.3631,46.2331,46.2412,12400.0
2013-06-05 10:00:00,56.93,57.04,56.91,57.0,12900.0,46.2494,46.3387,46.2331,46.3062,12900.0
2013-06-05 10:05:00,57.01,57.06,56.89,56.91,9900.0,46.3144,46.355,46.2169,46.2331,9900.0
2013-06-05 10:10:00,56.9,56.97,56.89,56.93,9100.0,46.225,46.2819,46.2169,46.2494,9100.0
2013-06-05 10:15:00,56.93,57.01,56.88,56.9,75300.0,46.2494,46.3144,46.2088,46.225,75300.0
2013-06-05 10:20:00,56.88,57.02,56.88,56.98,55600.0,46.2088,46.3225,46.2088,46.29,55600.0
2013-06-05 10:25:00,56.98,57.07,56.98,57.07,16800.0,46.29,46.3631,46.29,46.3631,16800.0
2013-06-05 10:30:00,57.06,57.06,57.02,57.02,5300.0,46.355,46.355,46.3225,46.3225,5300.0
2013-06-05 10:35:00,57.01,57.07,56.97,57.0,16200.0,46.3144,46.3631,46.2819,46.3062,16200.0
2013-06-05 10:40:00,56.97,57.02,56.97,56.97,18600.0,46.2819,46.3225,46.2819,46.2819,18600.0
2013-06-05 10:45:00,56.96,56.96,56.85,56.86,5800.0,46.2737,46.2737,46.1844,46.1925,5800.0
2013-06-05 10:50:00,56.85,56.91,56.83,56.9,9100.0,46.1844,46.2331,46.1681,46.225,9100.0
2013-06-05 10:55:00,56.89,56.92,56.84,56.87,7900.0,46.2169,46.2412,46.1763,46.2006,7900.0
2013-06-05 11:00:00,56.87,56.87,56.76,56.79,7200.0,46.2006,46.2006,46.1113,46.1356,7200.0
2013-06-05 11:05:00,56.79,56.81,56.71,56.75,14800.0,46.1356,46.1519,46.0706,46.1031,14800.0
2013-06-05 11:10:00,56.74,56.82,56.74,56.81,10900.0,46.095,46.16,46.095,46.1519,10900.0
2013-06-05 11:15:00,56.8,56.8,56.75,56.75,11900.0,46.1438,46.1438,46.1031,46.1031,11900.0
2013-06-05 11:20:00,56.76,56.83,56.75,56.83,21100.0,46.1113,46.1681,46.1031,46.1681,21100.0
2013-06-05 11:25:00,56.84,56.91,56.84,56.87,14800.0,46.1763,46.2331,46.1763,46.2006,14800.0
2013-06-05 11:30:00,56.86,56.88,56.81,56.81,17500.0,46.1925,46.2088,46.1519,46.1519,17500.0
2013-06-05 11:35:00,56.82,56.92,56.82,56.92,11100.0,46.16,46.2412,46.16,46.2412,11100.0
2013-06-05 11:40:00,56.93,56.93,56.89,56.89,6400.0,46.2494,46.2494,46.2169,46.2169,6400.0
2013-06-05 11:45:00,56.89,56.94,56.89,56.91,9200.0,46.2169,46.2575,46.2169,46.2331,9200.0
2013-06-05 11:50:00,56.91,56.99,56.88,56.99,16200.0,46.2331,46.2981,46.2088,46.2981,16200.0
2013-06-05 11:55:00,56.98,56.99,56.85,56.88,10000.0,46.29,46.2981,46.1844,46.2088,10000.0
2013-06-05 12:00:00,56.88,56.9,56.85,56.85,5900.0,46.2088,46.225,46.1844,46.1844,5900.0
2013-06-05 12:05:00,56.85,56.86,56.75,56.86,19800.0,46.1844,46.1925,46.1031,46.1925,19800.0
2013-06-05 12:10:00,56.87,56.89,56.8,56.8,5800.0,46.2006,46.2169,46.1438,46.1438,5800.0
2013-06-05 12:15:00,56.8,56.8,56.75,56.77,15100.0,46.1438,46.1438,46.1031,46.1194,15100.0
2013-06-05 12:20:00,56.77,56.79,56.75,56.78,7200.0,46.1194,46.1356,46.1031,46.1275,7200.0
2013-06-05 12:25:00,56.78,56.81,56.78,56.8,8700.0,46.1275,46.1519,46.1275,46.1438,8700.0
2013-06-05 12:30:00,56.79,56.79,56.75,56.77,34200.0,46.1356,46.1356,46.1031,46.1194,34200.0
2013-06-05 12:35:00,56.76,56.8,56.76,56.76,15300.0,46.1113,46.1438,46.1113,46.1113,15300.0
2013-06-05 12:40:00,56.76,56.78,56.75,56.77,24200.0,46.1113,46.1275,46.1031,46.1194,24200.0
2013-06-05 12:45:00,56.76,56.77,56.72,56.73,61400.0,46.1113,46.1194,46.0788,46.0869,61400.0
2013-06-05 12:50:00,56.74,56.74,56.73,56.73,8900.0,46.095,46.095,46.0869,46.0869,8900.0
2013-06-05 12:55:00,56.73,56.75,56.72,56.73,7200.0,46.0869,46.1031,46.0788,46.0869,7200.0
2013-06-05 13:00:00,56.73,56.81,56.7,56.8,9500.0,46.0869,46.1519,46.0625,46.1438,9500.0
2013-06-05 13:05:00,56.81,56.85,56.8,56.83,5200.0,46.1519,46.1844,46.1438,46.1681,5200.0
2013-06-05 13:10:00,56.83,56.83,56.78,56.78,15400.0,46.1681,46.1681,46.1275,46.1275,15400.0
2013-06-05 13:15:00,56.78,56.79,56.74,56.78,17300.0,46.1275,46.1356,46.095,46.1275,17300.0
2013-06-05 13:20:00,56.78,56.79,56.73,56.75,8400.0,46.1275,46.1356,46.0869,46.1031,8400.0
2013-06-05 13:25:00,56.75,56.77,56.72,56.73,11600.0,46.1031,46.1194,46.0788,46.0869,11600.0
2013-06-05 13:30:00,56.73,56.75,56.72,56.74,8000.0,46.0869,46.1031,46.0788,46.095,8000.0
2013-06-05 13:35:00,56.73,56.75,56.71,56.74,11100.0,46.0869,46.1031,46.0706,46.095,11100.0
2013-06-05 13:40:00,56.73,56.78,56.72,56.77,8500.0,46.0869,46.1275,46.0788,46.1194,8500.0
2013-06-05 13:45:00,56.77,56.77,56.67,56.67,10000.0,46.1194,46.1194,46.0381,46.0381,10000.0
2013-06-05 13:50:00,56.67,56.68,56.62,56.62,16600.0,46.0381,46.0463,45.9975,45.9975,16600.0
2013-06-05 13:55:00,56.61,56.61,56.53,56.56,28100.0,45.9894,45.9894,45.9244,45.9488,28100.0
2013-06-05 14:00:00,56.56,56.62,56.54,56.58,17300.0,45.9488,45.9975,45.9325,45.965,17300.0
2013-06-05 14:05:00,56.58,56.61,56.57,56.59,17000.0,45.965,45.9894,45.9569,45.9732,17000.0
2013-06-05 14:10:00,56.59,56.6,56.56,56.56,14500.0,45.9732,45.9813,45.9488,45.9488,14500.0
2013-06-05 14:15:00,56.57,56.59,56.57,56.59,13100.0,45.9569,45.9732,45.9569,45.9732,13100.0
2013-06-05 14:20:00,56.59,56.61,56.52,56.52,22400.0,45.9732,45.9894,45.9163,45.9163,22400.0
2013-06-05 14:25:00,56.52,56.56,56.47,56.5,27100.0,45.9163,45.9488,45.8757,45.9,27100.0
2013-06-05 14:30:00,56.5,56.54,56.49,56.53,41400.0,45.9,45.9325,45.8919,45.9244,41400.0
2013-06-05 14:35:00,56.53,56.55,56.52,56.53,18700.0,45.9244,45.9407,45.9163,45.9244,18700.0
2013-06-05 14:40:00,56.53,56.56,56.5,56.56,27600.0,45.9244,45.9488,45.9,45.9488,27600.0
2013-06-05 14:45:00,56.55,56.56,56.53,56.53,19400.0,45.9407,45.9488,45.9244,45.9244,19400.0
2013-06-05 14:50:00,56.54,56.57,56.5,56.52,35900.0,45.9325,45.9569,45.9,45.9163,35900.0
2013-06-05 14:55:00,56.52,56.59,56.51,56.57,29900.0,45.9163,45.9732,45.9082,45.9569,29900.0
2013-06-05 15:00:00,56.56,56.58,56.5,56.5,32000.0,45.9488,45.965,45.9,45.9,32000.0
2013-06-05 15:05:00,56.51,56.54,56.49,56.5,47100.0,45.9082,45.9325,45.8919,45.9,47100.0
2013-06-05 15:10:00,56.51,56.55,56.5,56.54,35400.0,45.9082,45.9407,45.9,45.9325,35400.0
2013-06-05 15:15:00,56.56,56.61,56.53,56.55,25400.0,45.9488,45.9894,45.9244,45.9407,25400.0
2013-06-05 15:20:00,56.54,56.54,56.45,56.53,64900.0,45.9325,45.9325,45.8594,45.9244,64900.0
2013-06-05 15:25:00,56.52,56.57,56.51,56.55,28900.0,45.9163,45.9569,45.9082,45.9407,28900.0
2013-06-05 15:30:00,56.55,56.55,56.48,56.49,41100.0,45.9407,45.9407,45.8838,45.8919,41100.0
2013-06-05 15:35:00,56.48,56.58,56.47,56.56,45100.0,45.8838,45.965,45.8757,45.9488,45100.0
2013-06-05 15:40:00,56.55,56.56,56.4,56.43,62600.0,45.9407,45.9488,45.8188,45.8432,62600.0
2013-06-05 15:45:00,56.45,56.49,56.37,56.37,92200.0,45.8594,45.8919,45.7944,45.7944,92200.0
2013-06-05 15:50:00,56.37,56.38,56.29,56.32,92600.0,45.7944,45.8026,45.7294,45.7538,92600.0
2013-06-05 15:55:00,56.31,56.38,56.25,56.28,121400.0,45.7457,45.8026,45.6969,45.7213,121400.0
2013-06-06 09:30:00,56.29,56.41,56.15,56.36,40700.0,45.7294,45.8269,45.6157,45.7863,40700.0
2013-06-06 09:35:00,56.34,56.57,56.33,56.53,16700.0,45.7701,45.9569,45.7619,45.9244,16700.0
2013-06-06 09:40:00,56.52,56.64,56.5,56.6,12000.0,45.9163,46.0138,45.9,45.9813,12000.0
2013-06-06 09:45:00,56.59,56.62,56.49,56.49,35300.0,45.9732,45.9975,45.8919,45.8919,35300.0
2013-06-06 09:50:00,56.49,56.49,56.38,56.45,18200.0,45.8919,45.8919,45.8026,45.8594,18200.0
2013-06-06 09:55:00,56.45,56.55,56.43,56.54,8100.0,45.8594,45.9407,45.8432,45.9325,8100.0
2013-06-06 10:00:00,56.53,56.6,56.52,56.52,14800.0,45.9244,45.9813,45.9163,45.9163,14800.0
2013-06-06 10:05:00,56.52,56.54,56.44,56.5,16600.0,45.9163,45.9325,45.8513,45.9,16600.0
2013-06-06 10:10:00,56.51,56.52,56.45,56.46,30400.0,45.9082,45.9163,45.8594,45.8675,30400.0
2013-06-06 10:15:00,56.46,56.52,56.42,56.47,73400.0,45.8675,45.9163,45.8351,45.8757,73400.0
2013-06-06 10:20:00,56.5,56.54,56.44,56.46,14700.0,45.9,45.9325,45.8513,45.8675,14700.0
2013-06-06 10:25:00,56.46,56.47,56.4,56.43,33300.0,45.8675,45.8757,45.8188,45.8432,33300.0
2013-06-06 10:30:00,56.42,56.57,56.42,56.51,33400.0,45.8351,45.9569,45.8351,45.9082,33400.0
2013-06-06 10:35:00,56.5,56.51,56.42,56.45,18600.0,45.9,45.9082,45.8351,45.8594,18600.0
2013-06-06 10:40:00,56.47,56.5,56.44,56.45,47000.0,45.8757,45.9,45.8513,45.8594,47000.0
2013-06-06 10:45:00,56.44,56.46,56.44,56.45,17700.0,45.8513,45.8675,45.8513,45.8594,17700.0
2013-06-06 10:50:00,56.45,56.45,56.42,56.44,14100.0,45.8594,45.8594,45.8351,45.8513,14100.0
2013-06-06 10:55:00,56.44,56.46,56.4,56.46,33600.0,45.8513,45.8675,45.8188,45.8675,33600.0
2013-06-06 11:00:00,56.46,56.47,56.4,56.44,20600.0,45.8675,45.8757,45.8188,45.8513,20600.0
2013-06-06 11:05:00,56.44,56.46,56.41,56.46,66400.0,45.8513,45.8675,45.8269,45.8675,66400.0
2013-06-06 11:10:00,56.46,56.47,56.42,56.46,53400.0,45.8675,45.8757,45.8351,45.8675,53400.0
2013-06-06 11:15:00,56.45,56.49,56.4,56.49,75500.0,45.8594,45.8919,45.8188,45.8919,75500.0
2013-06-06 11:20:00,56.49,56.5,56.42,56.46,37400.0,45.8919,45.9,45.8351,45.8675,37400.0
2013-06-06 11:25:00,56.46,56.5,56.44,56.48,26200.0,45.8675,45.9,45.8513,45.8838,26200.0
2013-06-06 11:30:00,56.48,56.5,56.43,56.5,13900.0,45.8838,45.9,45.8432,45.9,13900.0
2013-06-06 11:35:00,56.51,56.73,56.51,56.73,20700.0,45.9082,46.0869,45.9082,46.0869,20700.0
2013-06-06 11:40:00,56.73,56.73,56.66,56.67,24000.0,46.0869,46.0869,46.03,46.0381,24000.0
2013-06-06 11:45:00,56.67,56.68,56.59,56.6,10900.0,46.0381,46.0463,45.9732,45.9813,10900.0
2013-06-06 11:50:00,56.61,56.62,56.46,56.47,14500.0,45.9894,45.9975,45.8675,45.8757,14500.0
2013-06-06 11:55:00,56.48,56.48,56.32,56.36,10900.0,45.8838,45.8838,45.7538,45.7863,10900.0
2013-06-06 12:00:00,56.37,56.42,56.34,56.4,12000.0,45.7944,45.8351,45.7701,45.8188,12000.0
2013-06-06 12:05:00,56.41,56.43,56.38,56.38,11500.0,45.8269,45.8432,45.8026,45.8026,11500.0
2013-06-06 12:10:00,56.38,56.46,56.36,56.44,34400.0,45.8026,45.8675,45.7863,45.8513,34400.0
2013-06-06 12:15:00,56.45,56.45,56.36,56.39,35600.0,45.8594,45.8594,45.7863,45.8107,35600.0
2013-06-06 12:20:00,56.39,56.42,56.35,56.37,24500.0,45.8107,45.8351,45.7782,45.7944,24500.0
2013-06-06 12:25:00,56.34,56.34,56.22,56.25,69000.0,45.7701,45.7701,45.6726,45.6969,69000.0
2013-06-06 12:30:00,56.26,56.33,56.23,56.26,60400.0,45.7051,45.7619,45.6807,45.7051,60400.0
2013-06-06 12:35:00,56.27,56.41,56.25,56.37,86500.0,45.7132,45.8269,45.6969,45.7944,86500.0
2013-06-06 12:40:00,56.38,56.44,56.36,56.43,8000.0,45.8026,45.8513,45.7863,45.8432,8000.0
2013-06-06 12:45:00,56.44,56.44,56.33,56.41,12700.0,45.8513,45.8513,45.7619,45.8269,12700.0
2013-06-06 12:50:00,56.41,56.41,56.27,56.3,30700.0,45.8269,45.8269,45.7132,45.7376,30700.0
2013-06-06 12:55:00,56.29,56.33,56.26,56.31,10900.0,45.7294,45.7619,45.7051,45.7457,10900.0
2013-06-06 13:00:00,56.31,56.35,56.27,56.27,13200.0,45.7457,45.7782,45.7132,45.7132,13200.0
2013-06-06 13:05:00,56.26,56.33,56.26,56.28,30800.0,45.7051,45.7619,45.7051,45.7213,30800.0
2013-06-06 13:10:00,56.28,56.33,56.27,56.31,20500.0,45.7213,45.7619,45.7132,45.7457,20500.0
2013-06-06 13:15:00,56.32,56.4,56.31,56.36,9200.0,45.7538,45.8188,45.7457,45.7863,9200.0
2013-06-06 13:20:00,56.35,56.36,56.3,56.33,11500.0,45.7782,45.7863,45.7376,45.7619,11500.0
2013-06-06 13:25:00,56.33,56.34,56.28,56.33,28200.0,45.7619,45.7701,45.7213,45.7619,28200.0
2013-06-06 13:30:00,56.33,56.33,56.28,56.32,13600.0,45.7619,45.7619,45.7213,45.7538,13600.0
2013-06-06 13:35:00,56.33,56.34,56.26,56.3,18300.0,45.7619,45.7701,45.7051,45.7376,18300.0
2013-06-06 13:40:00,56.29,56.34,56.26,56.34,8800.0,45.7294,45.7701,45.7051,45.7701,8800.0
2013-06-06 13:45:00,56.34,56.36,56.3,56.32,44100.0,45.7701,45.7863,45.7376,45.7538,44100.0
2013-06-06 13:50:00,56.33,56.34,56.25,56.3,30700.0,45.7619,45.7701,45.6969,45.7376,30700.0
2013-06-06 13:55:00,56.3,56.32,56.28,56.31,15400.0,45.7376,45.7538,45.7213,45.7457,15400.0
2013-06-06 14:00:00,56.33,56.33,56.25,56.29,29700.0,45.7619,45.7619,45.6969,45.7294,29700.0
2013-06-06 14:05:00,56.28,56.36,56.28,56.31,22400.0,45.7213,45.7863,45.7213,45.7457,22400.0
2013-06-06 14:10:00,56.31,56.33,56.3,56.32,20400.0,45.7457,45.7619,45.7376,45.7538,20400.0
2013-06-06 14:15:00,56.32,56.35,56.3,56.35,10700.0,45.7538,45.7782,45.7376,45.7782,10700.0
2013-06-06 14:20:00,56.36,56.43,56.36,56.43,13700.0,45.7863,45.8432,45.7863,45.8432,13700.0
2013-06-06 14:25:00,56.44,56.55,56.44,56.55,12600.0,45.8513,45.9407,45.8513,45.9407,12600.0
2013-06-06 14:30:00,56.55,56.55,56.42,56.47,18100.0,45.9407,45.9407,45.8351,45.8757,18100.0
2013-06-06 14:35:00,56.48,56.52,56.46,56.48,9900.0,45.8838,45.9163,45.8675,45.8838,9900.0
2013-06-06 14:40:00,56.49,56.53,56.49,56.53,9100.0,45.8919,45.9244,45.8919,45.9244,9100.0
2013-06-06 14:45:00,56.53,56.62,56.51,56.62,13600.0,45.9244,45.9975,45.9082,45.9975,13600.0
2013-06-06 14:50:00,56.61,56.64,56.57,56.58,21400.0,45.9894,46.0138,45.9569,45.965,21400.0
2013-06-06 14:55:00,56.55,56.6,56.55,56.57,10700.0,45.9407,45.9813,45.9407,45.9569,10700.0
2013-06-06 15:00:00,56.58,56.64,56.58,56.62,20800.0,45.965,46.0138,45.965,45.9975,20800.0
2013-06-06 15:05:00,56.62,56.65,56.61,56.61,10800.0,45.9975,46.0219,45.9894,45.9894,10800.0
2013-06-06 15:10:00,56.6,56.62,56.57,56.57,14600.0,45.9813,45.9975,45.9569,45.9569,14600.0
2013-06-06 15:15:00,56.57,56.61,56.55,56.58,10900.0,45.9569,45.9894,45.9407,45.965,10900.0
2013-06-06 15:20:00,56.58,56.63,56.54,56.63,15400.0,45.965,46.0057,45.9325,46.0057,15400.0
2013-06-06 15:25:00,56.63,56.68,56.61,56.68,16900.0,46.0057,46.0463,45.9894,46.0463,16900.0
2013-06-06 15:30:00,56.66,56.76,56.66,56.73,26800.0,46.03,46.1113,46.03,46.0869,26800.0
2013-06-06 15:35:00,56.74,56.79,56.74,56.78,24400.0,46.095,46.1356,46.095,46.1275,24400.0
2013-06-06 15:40:00,56.77,56.79,56.73,56.78,40700.0,46.1194,46.1356,46.0869,46.1275,40700.0
2013-06-06 15:45:00,56.78,56.79,56.74,56.75,33100.0,46.1275,46.1356,46.095,46.1031,33100.0
2013-06-06 15:50:00,56.76,56.8,56.74,56.8,54700.0,46.1113,46.1438,46.095,46.1438,54700.0
2013-06-06 15:55:00,56.81,56.92,56.77,56.92,132000.0,46.1519,46.2412,46.1194,46.2412,132000.0
2013-06-07 09:30:00,57.12,57.2,56.92,56.98,34500.0,46.4037,46.4687,46.2412,46.29,34500.0
2013-06-07 09:35:00,56.99,57.13,56.96,57.09,5200.0,46.2981,46.4118,46.2737,46.3794,5200.0
2013-06-07 09:40:00,57.09,57.11,56.87,56.9,17200.0,46.3794,46.3956,46.2006,46.225,17200.0
2013-06-07 09:45:00,56.91,56.99,56.86,56.97,15500.0,46.2331,46.2981,46.1925,46.2819,15500.0
2013-06-07 09:50:00,56.97,57.03,56.94,57.03,7200.0,46.2819,46.3306,46.2575,46.3306,7200.0
2013-06-07 09:55:00,57.08,57.17,57.04,57.14,5700.0,46.3712,46.4443,46.3387,46.42,5700.0
2013-06-07 10:00:00,57.15,57.23,57.13,57.2,5400.0,46.4281,46.4931,46.4118,46.4687,5400.0
2013-06-07 10:05:00,57.18,57.34,57.15,57.34,8200.0,46.4525,46.5825,46.4281,46.5825,8200.0
2013-06-07 10:10:00,57.33,57.38,57.27,57.27,7300.0,46.5743,46.6149,46.5256,46.5256,7300.0
2013-06-07 10:15:00,57.28,57.37,57.24,57.27,11200.0,46.5337,46.6068,46.5012,46.5256,11200.0
2013-06-07 10:20:00,57.28,57.36,57.27,57.3,5000.0,46.5337,46.5987,46.5256,46.55,5000.0
2013-06-07 10:25:00,57.3,57.32,57.25,57.25,5000.0,46.55,46.5662,46.5093,46.5093,5000.0
2013-06-07 10:30:00,57.25,57.26,57.17,57.24,8200.0,46.5093,46.5175,46.4443,46.5012,8200.0
2013-06-07 10:35:00,57.24,57.3,57.22,57.28,6100.0,46.5012,46.55,46.485,46.5337,6100.0
2013-06-07 10:40:00,57.28,57.31,57.24,57.28,7700.0,46.5337,46.5581,46.5012,46.5337,7700.0
2013-06-07 10:45:00,57.27,57.33,57.23,57.28,10200.0,46.5256,46.5743,46.4931,46.5337,10200.0
2013-06-07 10:50:00,57.27,57.27,57.18,57.19,4500.0,46.5256,46.5256,46.4525,46.4606,4500.0
2013-06-07 10:55:00,57.18,57.25,57.16,57.21,8200.0,46.4525,46.5093,46.4362,46.4768,8200.0
2013-06-07 11:00:00,57.22,57.26,57.21,57.25,5000.0,46.485,46.5175,46.4768,46.5093,5000.0
2013-06-07 11:05:00,57.26,57.31,57.23,57.27,5200.0,46.5175,46.5581,46.4931,46.5256,5200.0
2013-06-07 11:10:00,57.26,57.26,57.18,57.22,5000.0,46.5175,46.5175,46.4525,46.485,5000.0
2013-06-07 11:15:00,57.21,57.28,57.21,57.26,6600.0,46.4768,46.5337,46.4768,46.5175,6600.0
2013-06-07 11:20:00,57.28,57.28,57.22,57.24,8100.0,46.5337,46.5337,46.485,46.5012,8100.0
2013-06-07 11:25:00,57.26,57.28,57.24,57.27,4000.0,46.5175,46.5337,46.5012,46.5256,4000.0
2013-06-07 11:30:00,57.27,57.27,57.18,57.18,11900.0,46.5256,46.5256,46.4525,46.4525,11900.0
2013-06-07 11:35:00,57.19,57.19,57.15,57.17,7800.0,46.4606,46.4606,46.4281,46.4443,7800.0
2013-06-07 11:40:00,57.18,57.24,57.17,57.23,60900.0,46.4525,46.5012,46.4443,46.4931,60900.0
2013-06-07 11:45:00,57.22,57.24,57.17,57.21,16300.0,46.485,46.5012,46.4443,46.4768,16300.0
2013-06-07 11:50:00,57.21,57.27,57.21,57.27,13900.0,46.4768,46.5256,46.4768,46.5256,13900.0
2013-06-07 11:55:00,57.26,57.26,57.19,57.22,12800.0,46.5175,46.5175,46.4606,46.485,12800.0
2013-06-07 12:00:00,57.23,57.23,57.19,57.2,17300.0,46.4931,46.4931,46.4606,46.4687,17300.0
2013-06-07 12:05:00,57.21,57.28,57.21,57.27,11400.0,46.4768,46.5337,46.4768,46.5256,11400.0
2013-06-07 12:10:00,57.26,57.28,57.26,57.27,4900.0,46.5175,46.5337,46.5175,46.5256,4900.0
2013-06-07 12:15:00,57.27,57.3,57.26,57.3,6300.0,46.5256,46.55,46.5175,46.55,6300.0
2013-06-07 12:20:00,57.31,57.38,57.27,57.37,25400.0,46.5581,46.6149,46.5256,46.6068,25400.0
2013-06-07 12:25:00,57.38,57.42,57.31,57.37,19000.0,46.6149,46.6474,46.5581,46.6068,19000.0
2013-06-07 12:30:00,57.37,57.37,57.32,57.32,7000.0,46.6068,46.6068,46.5662,46.5662,7000.0
2013-06-07 12:35:00,57.33,57.33,57.28,57.29,11500.0,46.5743,46.5743,46.5337,46.5418,11500.0
2013-06-07 12:40:00,57.3,57.3,57.2,57.2,11400.0,46.55,46.55,46.4687,46.4687,11400.0
2013-06-07 12:45:00,57.2,57.24,57.19,57.22,16400.0,46.4687,46.5012,46.4606,46.485,16400.0
2013-06-07 12:50:00,57.23,57.26,57.23,57.25,10200.0,46.4931,46.5175,46.4931,46.5093,10200.0
2013-06-07 12:55:00,57.26,57.27,57.23,57.26,6800.0,46.5175,46.5256,46.4931,46.5175,6800.0
2013-06-07 13:00:00,57.26,57.27,57.25,57.27,12200.0,46.5175,46.5256,46.5093,46.5256,12200.0
2013-06-07 13:05:00,57.27,57.28,57.26,57.27,12200.0,46.5256,46.5337,46.5175,46.5256,12200.0
2013-06-07 13:10:00,57.28,57.29,57.26,57.29,6500.0,46.5337,46.5418,46.5175,46.5418,6500.0
2013-06-07 13:15:00,57.28,57.28,57.25,57.26,9300.0,46.5337,46.5337,46.5093,46.5175,9300.0
2013-06-07 13:20:00,57.25,57.28,57.25,57.25,9600.0,46.5093,46.5337,46.5093,46.5093,9600.0
2013-06-07 13:25:00,57.25,57.28,57.24,57.26,14500.0,46.5093,46.5337,46.5012,46.5175,14500.0
2013-06-07 13:30:00,57.26,57.26,57.23,57.23,24900.0,46.5175,46.5175,46.4931,46.4931,24900.0
2013-06-07 13:35:00,57.23,57.25,57.21,57.24,19300.0,46.4931,46.5093,46.4768,46.5012,19300.0
2013-06-07 13:40:00,57.24,57.25,57.15,57.21,132400.0,46.5012,46.5093,46.4281,46.4768,132400.0
2013-06-07 13:45:00,57.21,57.23,57.14,57.15,22400.0,46.4768,46.4931,46.42,46.4281,22400.0
2013-06-07 13:50:00,57.16,57.16,57.08,57.13,18400.0,46.4362,46.4362,46.3712,46.4118,18400.0
2013-06-07 13:55:00,57.13,57.13,57.03,57.03,13500.0,46.4118,46.4118,46.3306,46.3306,13500.0
2013-06-07 14:00:00,57.03,57.06,57.0,57.03,12800.0,46.3306,46.355,46.3062,46.3306,12800.0
2013-06-07 14:05:00,57.02,57.02,56.94,56.95,16800.0,46.3225,46.3225,46.2575,46.2656,16800.0
2013-06-07 14:10:00,56.96,56.96,56.92,56.94,8400.0,46.2737,46.2737,46.2412,46.2575,8400.0
2013-06-07 14:15:00,56.94,56.95,56.92,56.93,7100.0,46.2575,46.2656,46.2412,46.2494,7100.0
2013-06-07 14:20:00,56.92,56.93,56.85,56.85,17500.0,46.2412,46.2494,46.1844,46.1844,17500.0
2013-06-07 14:25:00,56.86,56.86,56.81,56.81,13000.0,46.1925,46.1925,46.1519,46.1519,13000.0
2013-06-07 14:30:00,56.82,56.82,56.75,56.76,24600.0,46.16,46.16,46.1031,46.1113,24600.0
2013-06-07 14:35:00,56.75,56.78,56.75,56.78,16100.0,46.1031,46.1275,46.1031,46.1275,16100.0
2013-06-07 14:40:00,56.78,56.79,56.75,56.77,15800.0,46.1275,46.1356,46.1031,46.1194,15800.0
2013-06-07 14:45:00,56.77,56.79,56.75,56.79,10500.0,46.1194,46.1356,46.1031,46.1356,10500.0
2013-06-07 14:50:00,56.8,56.92,56.8,56.9,11200.0,46.1438,46.2412,46.1438,46.225,11200.0
2013-06-07 14:55:00,56.9,56.98,56.89,56.98,11800.0,46.225,46.29,46.2169,46.29,11800.0
2013-06-07 15:00:00,56.98,57.0,56.94,56.96,23200.0,46.29,46.3062,46.2575,46.2737,23200.0
2013-06-07 15:05:00,56.96,56.97,56.92,56.93,15500.0,46.2737,46.2819,46.2412,46.2494,15500.0
2013-06-07 15:10:00,56.94,56.96,56.91,56.93,20400.0,46.2575,46.2737,46.2331,46.2494,20400.0
2013-06-07 15:15:00,56.94,57.02,56.94,57.01,12600.0,46.2575,46.3225,46.2575,46.3144,12600.0
2013-06-07 15:20:00,57.02,57.02,56.96,56.97,25300.0,46.3225,46.3225,46.2737,46.2819,25300.0
2013-06-07 15:25:00,56.98,56.98,56.95,56.98,18200.0,46.29,46.29,46.2656,46.29,18200.0
2013-06-07 15:30:00,56.98,57.05,56.97,57.03,20200.0,46.29,46.3469,46.2819,46.3306,20200.0
2013-06-07 15:35:00,57.03,57.03,56.97,56.97,24400.0,46.3306,46.3306,46.2819,46.2819,24400.0
2013-06-07 15:40:00,56.98,56.98,56.93,56.94,41200.0,46.29,46.29,46.2494,46.2575,41200.0
2013-06-07 15:45:00,56.94,56.96,56.93,56.94,75800.0,46.2575,46.2737,46.2494,46.2575,75800.0
2013-06-07 15:50:00,56.95,56.97,56.94,56.95,71800.0,46.2656,46.2819,46.2575,46.2656,71800.0
2013-06-07 15:55:00,56.95,57.0,56.91,56.93,174100.0,46.2656,46.3062,46.2331,46.2494,174100.0
2013-06-10 09:30:00,57.0,57.1,56.94,57.06,35200.0,46.3062,46.3875,46.2575,46.355,35200.0
2013-06-10 09:35:00,57.05,57.08,56.93,56.95,20100.0,46.3469,46.3712,46.2494,46.2656,20100.0
2013-06-10 09:40:00,56.95,57.0,56.86,56.87,11700.0,46.2656,46.3062,46.1925,46.2006,11700.0
2013-06-10 09:45:00,56.84,56.98,56.83,56.96,11400.0,46.1763,46.29,46.1681,46.2737,11400.0
2013-06-10 09:50:00,56.96,56.98,56.9,56.95,11000.0,46.2737,46.29,46.225,46.2656,11000.0
2013-06-10 09:55:00,56.95,56.95,56.67,56.7,24100.0,46.2656,46.2656,46.0381,46.0625,24100.0
2013-06-10 10:00:00,56.7,56.8,56.67,56.79,15900.0,46.0625,46.1438,46.0381,46.1356,15900.0
2013-06-10 10:05:00,56.8,56.81,56.73,56.76,9400.0,46.1438,46.1519,46.0869,46.1113,9400.0
2013-06-10 10:10:00,56.77,56.79,56.67,56.7,13700.0,46.1194,46.1356,46.0381,46.0625,13700.0
2013-06-10 10:15:00,56.7,56.79,56.7,56.75,9500.0,46.0625,46.1356,46.0625,46.1031,9500.0
2013-06-10 10:20:00,56.74,56.84,56.71,56.84,82000.0,46.095,46.1763,46.0706,46.1763,82000.0
2013-06-10 10:25:00,56.85,56.88,56.82,56.88,16800.0,46.1844,46.2088,46.16,46.2088,16800.0
2013-06-10 10:30:00,56.88,56.93,56.86,56.88,10700.0,46.2088,46.2494,46.1925,46.2088,10700.0
2013-06-10 10:35:00,56.89,57.0,56.86,56.98,12700.0,46.2169,46.3062,46.1925,46.29,12700.0
2013-06-10 10:40:00,56.98,57.02,56.97,56.99,12200.0,46.29,46.3225,46.2819,46.2981,12200.0
2013-06-10 10:45:00,56.98,57.0,56.92,56.96,15900.0,46.29,46.3062,46.2412,46.2737,15900.0
2013-06-10 10:50:00,56.96,57.01,56.96,56.96,11800.0,46.2737,46.3144,46.2737,46.2737,11800.0
2013-06-10 10:55:00,56.96,56.98,56.88,56.97,12200.0,46.2737,46.29,46.2088,46.2819,12200.0
2013-06-10 11:00:00,56.98,57.01,56.98,57.0,12800.0,46.29,46.3144,46.29,46.3062,12800.0
2013-06-10 11:05:00,57.0,57.01,56.99,57.01,13900.0,46.3062,46.3144,46.2981,46.3144,13900.0
2013-06-10 11:10:00,57.0,57.01,56.99,57.0,14900.0,46.3062,46.3144,46.2981,46.3062,14900.0
2013-06-10 11:15:00,57.0,57.01,56.98,57.0,25600.0,46.3062,46.3144,46.29,46.3062,25600.0
2013-06-10 11:20:00,57.0,57.01,56.98,56.98,11900.0,46.3062,46.3144,46.29,46.29,11900.0
2013-06-10 11:25:00,56.97,57.02,56.96,57.02,21100.0,46.2819,46.3225,46.2737,46.3225,21100.0
2013-06-10 11:30:00,57.01,57.03,56.94,57.0,27900.0,46.3144,46.3306,46.2575,46.3062,27900.0
2013-06-10 11:35:00,57.0,57.0,56.94,56.94,8900.0,46.3062,46.3062,46.2575,46.2575,8900.0
2013-06-10 11:40:00,56.94,56.95,56.91,56.92,7800.0,46.2575,46.2656,46.2331,46.2412,7800.0
2013-06-10 11:45:00,56.93,56.97,56.93,56.95,7600.0,46.2494,46.2819,46.2494,46.2656,7600.0
2013-06-10 11:50:00,56.95,56.95,56.91,56.92,4800.0,46.2656,46.2656,46.2331,46.2412,4800.0
2013-06-10 11:55:00,56.92,56.93,56.89,56.89,8000.0,46.2412,46.2494,46.2169,46.2169,8000.0
2013-06-10 12:00:00,56.9,56.92,56.87,56.92,10100.0,46.225,46.2412,46.2006,46.2412,10100.0
2013-06-10 12:05:00,56.93,56.97,56.93,56.94,6200.0,46.2494,46.2819,46.2494,46.2575,6200.0
2013-06-10 12:10:00,56.92,57.0,56.92,57.0,3400.0,46.2412,46.3062,46.2412,46.3062,3400.0
2013-06-10 12:15:00,57.0,57.01,56.99,57.0,10000.0,46.3062,46.3144,46.2981,46.3062,10000.0
2013-06-10 12:20:00,56.99,57.02,56.97,56.99,10200.0,46.2981,46.3225,46.2819,46.2981,10200.0
2013-06-10 12:25:00,56.99,57.0,56.91,56.92,11900.0,46.2981,46.3062,46.2331,46.2412,11900.0
2013-06-10 12:30:00,56.93,56.94,56.89,56.91,9600.0,46.2494,46.2575,46.2169,46.2331,9600.0
2013-06-10 12:35:00,56.9,56.9,56.83,56.84,13400.0,46.225,46.225,46.1681,46.1763,13400.0
2013-06-10 12:40:00,56.83,56.85,56.78,56.85,14800.0,46.1681,46.1844,46.1275,46.1844,14800.0
2013-06-10 12:45:00,56.84,56.86,56.81,56.85,10800.0,46.1763,46.1925,46.1519,46.1844,10800.0
2013-06-10 12:50:00,56.85,56.86,56.78,56.85,14500.0,46.1844,46.1925,46.1275,46.1844,14500.0
2013-06-10 12:55:00,56.85,56.86,56.74,56.75,14000.0,46.1844,46.1925,46.095,46.1031,14000.0
2013-06-10 13:00:00,56.75,56.78,56.73,56.77,6800.0,46.1031,46.1275,46.0869,46.1194,6800.0
2013-06-10 13:05:00,56.76,56.76,56.72,56.74,11400.0,46.1113,46.1113,46.0788,46.095,11400.0
2013-06-10 13:10:00,56.72,56.73,56.61,56.63,12400.0,46.0788,46.0869,45.9894,46.0057,12400.0
2013-06-10 13:15:00,56.62,56.67,56.6,56.62,15600.0,45.9975,46.0381,45.9813,45.9975,15600.0
2013-06-10 13:20:00,56.63,56.68,56.63,56.68,9600.0,46.0057,46.0463,46.0057,46.0463,9600.0
2013-06-10 13:25:00,56.68,56.69,56.66,56.67,10900.0,46.0463,46.0544,46.03,46.0381,10900.0
2013-06-10 13:30:00,56.68,56.68,56.63,56.67,15600.0,46.0463,46.0463,46.0057,46.0381,15600.0
2013-06-10 13:35:00,56.67,56.71,56.63,56.71,31400.0,46.0381,46.0706,46.0057,46.0706,31400.0
2013-06-10 13:40:00,56.72,56.74,56.7,56.73,10600.0,46.0788,46.095,46.0625,46.0869,10600.0
2013-06-10 13:45:00,56.73,56.75,56.72,56.73,10100.0,46.0869,46.1031,46.0788,46.0869,10100.0
2013-06-10 13:50:00,56.73,56.79,56.73,56.79,12400.0,46.0869,46.1356,46.0869,46.1356,12400.0
2013-06-10 13:55:00,56.79,56.84,56.79,56.83,14900.0,46.1356,46.1763,46.1356,46.1681,14900.0
2013-06-10 14:00:00,56.82,56.83,56.78,56.79,15800.0,46.16,46.1681,46.1275,46.1356,15800.0
2013-06-10 14:05:00,56.79,56.82,56.77,56.77,10900.0,46.1356,46.16,46.1194,46.1194,10900.0
2013-06-10 14:10:00,56.76,56.76,56.65,56.65,15800.0,46.1113,46.1113,46.0219,46.0219,15800.0
2013-06-10 14:15:00,56.65,56.65,56.53,56.55,22200.0,46.0219,46.0219,45.9244,45.9407,22200.0
2013-06-10 14:20:00,56.55,56.55,56.53,56.53,23400.0,45.9407,45.9407,45.9244,45.9244,23400.0
2013-06-10 14:25:00,56.54,56.55,56.5,56.5,17700.0,45.9325,45.9407,45.9,45.9,17700.0
2013-06-10 14:30:00,56.51,56.54,56.49,56.5,36000.0,45.9082,45.9325,45.8919,45.9,36000.0
2013-06-10 14:35:00,56.5,56.51,56.45,56.46,92200.0,45.9,45.9082,45.8594,45.8675,92200.0
2013-06-10 14:40:00,56.46,56.46,56.39,56.39,34900.0,45.8675,45.8675,45.8107,45.8107,34900.0
2013-06-10 14:45:00,56.38,56.47,56.38,56.46,30700.0,45.8026,45.8757,45.8026,45.8675,30700.0
2013-06-10 14:50:00,56.46,56.48,56.43,56.44,21800.0,45.8675,45.8838,45.8432,45.8513,21800.0
2013-06-10 14:55:00,56.43,56.44,56.39,56.41,37200.0,45.8432,45.8513,45.8107,45.8269,37200.0
2013-06-10 15:00:00,56.42,56.42,56.34,56.35,38200.0,45.8351,45.8351,45.7701,45.7782,38200.0
2013-06-10 15:05:00,56.35,56.42,56.35,56.42,35100.0,45.7782,45.8351,45.7782,45.8351,35100.0
2013-06-10 15:10:00,56.42,56.49,56.42,56.48,28000.0,45.8351,45.8919,45.8351,45.8838,28000.0
2013-06-10 15:15:00,56.48,56.54,56.45,56.53,26300.0,45.8838,45.9325,45.8594,45.9244,26300.0
2013-06-10 15:20:00,56.54,56.55,56.46,56.53,37900.0,45.9325,45.9407,45.8675,45.9244,37900.0
2013-06-10 15:25:00,56.53,56.54,56.44,56.47,37600.0,45.9244,45.9325,45.8513,45.8757,37600.0
2013-06-10 15:30:00,56.48,56.53,56.47,56.53,36000.0,45.8838,45.9244,45.8757,45.9244,36000.0
2013-06-10 15:35:00,56.53,56.54,56.52,56.52,35000.0,45.9244,45.9325,45.9163,45.9163,35000.0
2013-06-10 15:40:00,56.53,56.54,56.5,56.53,56700.0,45.9244,45.9325,45.9,45.9244,56700.0
2013-06-10 15:45:00,56.53,56.54,56.51,56.51,62300.0,45.9244,45.9325,45.9082,45.9082,62300.0
2013-06-10 15:50:00,56.51,56.56,56.51,56.56,79900.0,45.9082,45.9488,45.9082,45.9488,79900.0
2013-06-10 15:55:00,56.56,56.62,56.55,56.6,219500.0,45.9488,45.9975,45.9407,45.9813,219500.0
2013-06-11 09:30:00,56.28,56.3,56.2,56.2,37000.0,45.7213,45.7376,45.6563,45.6563,37000.0
2013-06-11 09:35:00,56.23,56.24,55.99,56.1,39600.0,45.6807,45.6888,45.4857,45.5751,39600.0
2013-06-11 09:40:00,56.1,56.12,55.97,56.05,36300.0,45.5751,45.5913,45.4695,45.5345,36300.0
2013-06-11 09:45:00,56.05,56.29,56.05,56.26,21900.0,45.5345,45.7294,45.5345,45.7051,21900.0
2013-06-11 09:50:00,56.26,56.35,56.25,56.35,18400.0,45.7051,45.7782,45.6969,45.7782,18400.0
2013-06-11 09:55:00,56.35,56.4,56.3,56.33,14700.0,45.7782,45.8188,45.7376,45.7619,14700.0
2013-06-11 10:00:00,56.34,56.41,56.29,56.3,14500.0,45.7701,45.8269,45.7294,45.7376,14500.0
2013-06-11 10:05:00,56.28,56.33,56.24,56.28,9400.0,45.7213,45.7619,45.6888,45.7213,9400.0
2013-06-11 10:10:00,56.3,56.3,56.2,56.23,11200.0,45.7376,45.7376,45.6563,45.6807,11200.0
2013-06-11 10:15:00,56.22,56.31,56.21,56.28,14700.0,45.6726,45.7457,45.6644,45.7213,14700.0
2013-06-11 10:20:00,56.29,56.41,56.24,56.35,14900.0,45.7294,45.8269,45.6888,45.7782,14900.0
2013-06-11 10:25:00,56.36,56.46,56.36,56.41,52900.0,45.7863,45.8675,45.7863,45.8269,52900.0
2013-06-11 10:30:00,56.41,56.57,56.41,56.55,23100.0,45.8269,45.9569,45.8269,45.9407,23100.0
2013-06-11 10:35:00,56.55,56.62,56.53,56.61,35500.0,45.9407,45.9975,45.9244,45.9894,35500.0
2013-06-11 10:40:00,56.61,56.7,56.6,56.7,17700.0,45.9894,46.0625,45.9813,46.0625,17700.0
2013-06-11 10:45:00,56.71,56.75,56.69,56.73,14400.0,46.0706,46.1031,46.0544,46.0869,14400.0
2013-06-11 10:50:00,56.74,56.76,56.65,56.69,22100.0,46.095,46.1113,46.0219,46.0544,22100.0
2013-06-11 10:55:00,56.69,56.82,56.64,56.78,23600.0,46.0544,46.16,46.0138,46.1275,23600.0
2013-06-11 11:00:00,56.78,56.85,56.77,56.78,21900.0,46.1275,46.1844,46.1194,46.1275,21900.0
2013-06-11 11:05:00,56.78,56.81,56.69,56.7,16000.0,46.1275,46.1519,46.0544,46.0625,16000.0
2013-06-11 11:10:00,56.73,56.8,56.73,56.8,17800.0,46.0869,46.1438,46.0869,46.1438,17800.0
2013-06-11 11:15:00,56.81,56.87,56.8,56.82,10500.0,46.1519,46.2006,46.1438,46.16,10500.0
2013-06-11 11:20:00,56.81,56.83,56.78,56.81,24100.0,46.1519,46.1681,46.1275,46.1519,24100.0
2013-06-11 11:25:00,56.81,56.85,56.78,56.84,16600.0,46.1519,46.1844,46.1275,46.1763,16600.0
2013-06-11 11:30:00,56.84,56.92,56.83,56.85,17500.0,46.1763,46.2412,46.1681,46.1844,17500.0
2013-06-11 11:35:00,56.85,56.89,56.83,56.84,9800.0,46.1844,46.2169,46.1681,46.1763,9800.0
2013-06-11 11:40:00,56.84,56.86,56.8,56.85,10200.0,46.1763,46.1925,46.1438,46.1844,10200.0
2013-06-11 11:45:00,56.84,56.88,56.82,56.87,12100.0,46.1763,46.2088,46.16,46.2006,12100.0
2013-06-11 11:50:00,56.87,56.89,56.81,56.83,12600.0,46.2006,46.2169,46.1519,46.1681,12600.0
2013-06-11 11:55:00,56.84,56.89,56.83,56.86,12000.0,46.1763,46.2169,46.1681,46.1925,12000.0
2013-06-11 12:00:00,56.86,56.98,56.86,56.97,12200.0,46.1925,46.29,46.1925,46.2819,12200.0
2013-06-11 12:05:00,56.98,57.0,56.98,57.0,14900.0,46.29,46.3062,46.29,46.3062,14900.0
2013-06-11 12:10:00,56.98,57.08,56.98,57.06,15500.0,46.29,46.3712,46.29,46.355,15500.0
2013-06-11 12:15:00,57.05,57.07,56.98,57.01,19800.0,46.3469,46.3631,46.29,46.3144,19800.0
2013-06-11 12:20:00,56.99,57.02,56.97,56.98,15900.0,46.2981,46.3225,46.2819,46.29,15900.0
2013-06-11 12:25:00,56.99,57.0,56.92,56.93,13600.0,46.2981,46.3062,46.2412,46.2494,13600.0
2013-06-11 12:30:00,56.94,56.94,56.92,56.93,6400.0,46.2575,46.2575,46.2412,46.2494,6400.0
2013-06-11 12:35:00,56.93,56.94,56.9,56.9,8500.0,46.2494,46.2575,46.225,46.225,8500.0
2013-06-11 12:40:00,56.91,56.96,56.91,56.95,5400.0,46.2331,46.2737,46.2331,46.2656,5400.0
2013-06-11 12:45:00,56.95,56.97,56.88,56.93,5700.0,46.2656,46.2819,46.2088,46.2494,5700.0
2013-06-11 12:50:00,56.91,56.91,56.79,56.82,13600.0,46.2331,46.2331,46.1356,46.16,13600.0
2013-06-11 12:55:00,56.82,56.87,56.81,56.83,10900.0,46.16,46.2006,46.1519,46.1681,10900.0
2013-06-11 13:00:00,56.83,56.86,56.82,56.84,7400.0,46.1681,46.1925,46.16,46.1763,7400.0
2013-06-11 13:05:00,56.85,56.88,56.83,56.84,5400.0,46.1844,46.2088,46.1681,46.1763,5400.0
2013-06-11 13:10:00,56.85,56.9,56.82,56.82,6900.0,46.1844,46.225,46.16,46.16,6900.0
2013-06-11 13:15:00,56.83,56.83,56.75,56.75,8100.0,46.1681,46.1681,46.1031,46.1031,8100.0
2013-06-11 13:20:00,56.77,56.77,56.71,56.73,11400.0,46.1194,46.1194,46.0706,46.0869,11400.0
2013-06-11 13:25:00,56.73,56.76,56.7,56.73,17900.0,46.0869,46.1113,46.0625,46.0869,17900.0
2013-06-11 13:30:00,56.71,56.74,56.7,56.71,32400.0,46.0706,46.095,46.0625,46.0706,32400.0
2013-06-11 13:35:00,56.71,56.73,56.68,56.71,22300.0,46.0706,46.0869,46.0463,46.0706,22300.0
2013-06-11 13:40:00,56.71,56.71,56.61,56.61,18800.0,46.0706,46.0706,45.9894,45.9894,18800.0
2013-06-11 13:45:00,56.62,56.65,56.59,56.62,10700.0,45.9975,46.0219,45.9732,45.9975,10700.0
2013-06-11 13:50:00,56.62,56.68,56.6,56.6,13300.0,45.9975,46.0463,45.9813,45.9813,13300.0
2013-06-11 13:55:00,56.6,56.6,56.48,56.49,14500.0,45.9813,45.9813,45.8838,45.8919,14500.0
2013-06-11 14:00:00,56.48,56.51,56.43,56.46,24500.0,45.8838,45.9082,45.8432,45.8675,24500.0
2013-06-11 14:05:00,56.45,56.46,56.38,56.4,18000.0,45.8594,45.8675,45.8026,45.8188,18000.0
2013-06-11 14:10:00,56.43,56.47,56.39,56.44,15700.0,45.8432,45.8757,45.8107,45.8513,15700.0
2013-06-11 14:15:00,56.44,56.49,56.42,56.45,11100.0,45.8513,45.8919,45.8351,45.8594,11100.0
2013-06-11 14:20:00,56.47,56.54,56.46,56.52,10400.0,45.8757,45.9325,45.8675,45.9163,10400.0
2013-06-11 14:25:00,56.53,56.57,56.5,56.56,8100.0,45.9244,45.9569,45.9,45.9488,8100.0
2013-06-11 14:30:00,56.57,56.59,56.51,56.56,13200.0,45.9569,45.9732,45.9082,45.9488,13200.0
2013-06-11 14:35:00,56.58,56.59,56.55,56.55,9500.0,45.965,45.9732,45.9407,45.9407,9500.0
2013-06-11 14:40:00,56.54,56.56,56.49,56.52,16700.0,45.9325,45.9488,45.8919,45.9163,16700.0
2013-06-11 14:45:00,56.5,56.56,56.48,56.5,11900.0,45.9,45.9488,45.8838,45.9,11900.0
2013-06-11 14:50:00,56.52,56.56,56.46,56.48,17400.0,45.9163,45.9488,45.8675,45.8838,17400.0
2013-06-11 14:55:00,56.5,56.64,56.49,56.61,17300.0,45.9,46.0138,45.8919,45.9894,17300.0
2013-06-11 15:00:00,56.61,56.67,56.58,56.59,18100.0,45.9894,46.0381,45.965,45.9732,18100.0
2013-06-11 15:05:00,56.61,56.63,56.56,56.58,13700.0,45.9894,46.0057,45.9488,45.965,13700.0
2013-06-11 15:10:00,56.59,56.63,56.56,56.63,10000.0,45.9732,46.0057,45.9488,46.0057,10000.0
2013-06-11 15:15:00,56.63,56.66,56.61,56.66,17900.0,46.0057,46.03,45.9894,46.03,17900.0
2013-06-11 15:20:00,56.65,56.67,56.6,56.65,19300.0,46.0219,46.0381,45.9813,46.0219,19300.0
2013-06-11 15:25:00,56.65,56.68,56.58,56.58,12600.0,46.0219,46.0463,45.965,45.965,12600.0
2013-06-11 15:30:00,56.58,56.59,56.53,56.54,27100.0,45.965,45.9732,45.9244,45.9325,27100.0
2013-06-11 15:35:00,56.54,56.59,56.53,56.55,31100.0,45.9325,45.9732,45.9244,45.9407,31100.0
2013-06-11 15:40:00,56.54,56.55,56.47,56.51,38400.0,45.9325,45.9407,45.8757,45.9082,38400.0
2013-06-11 15:45:00,56.5,56.51,56.43,56.45,56100.0,45.9,45.9082,45.8432,45.8594,56100.0
2013-06-11 15:50:00,56.46,56.47,56.42,56.42,58000.0,45.8675,45.8757,45.8351,45.8351,58000.0
2013-06-11 15:55:00,56.42,56.46,56.37,56.39,61800.0,45.8351,45.8675,45.7944,45.8107,61800.0
2013-06-12 09:30:00,56.59,56.68,56.39,56.65,26000.0,46.1856,46.2591,46.0224,46.2346,26000.0
2013-06-12 09:35:00,56.61,56.66,56.56,56.59,11300.0,46.2019,46.2427,46.1611,46.1856,11300.0
2013-06-12 09:40:00,56.59,56.59,56.42,56.42,13100.0,46.1856,46.1856,46.0469,46.0469,13100.0
2013-06-12 09:45:00,56.41,56.42,56.28,56.28,6600.0,46.0387,46.0469,45.9326,45.9326,6600.0
2013-06-12 09:50:00,56.25,56.4,56.25,56.37,8300.0,45.9081,46.0306,45.9081,46.0061,8300.0
2013-06-12 09:55:00,56.36,56.45,56.3,56.36,10000.0,45.9979,46.0714,45.9489,45.9979,10000.0
2013-06-12 10:00:00,56.35,56.35,56.16,56.2,9600.0,45.9897,45.9897,45.8347,45.8673,9600.0
2013-06-12 10:05:00,56.21,56.23,56.15,56.22,9700.0,45.8755,45.8918,45.8265,45.8836,9700.0
2013-06-12 10:10:00,56.2,56.25,56.15,56.23,13000.0,45.8673,45.9081,45.8265,45.8918,13000.0
2013-06-12 10:15:00,56.23,56.3,56.17,56.22,8800.0,45.8918,45.9489,45.8428,45.8836,8800.0
2013-06-12 10:20:00,56.2,56.29,56.2,56.27,11400.0,45.8673,45.9408,45.8673,45.9245,11400.0
2013-06-12 10:25:00,56.23,56.34,56.23,56.33,5800.0,45.8918,45.9816,45.8918,45.9734,5800.0
2013-06-12 10:30:00,56.33,56.4,56.32,56.37,8500.0,45.9734,46.0306,45.9653,46.0061,8500.0
2013-06-12 10:35:00,56.36,56.41,56.31,56.31,11300.0,45.9979,46.0387,45.9571,45.9571,11300.0
2013-06-12 10:40:00,56.31,56.35,56.22,56.33,6900.0,45.9571,45.9897,45.8836,45.9734,6900.0
2013-06-12 10:45:00,56.33,56.33,56.18,56.23,7800.0,45.9734,45.9734,45.851,45.8918,7800.0
2013-06-12 10:50:00,56.25,56.27,56.11,56.13,18100.0,45.9081,45.9245,45.7939,45.8102,18100.0
2013-06-12 10:55:00,56.14,56.15,56.09,56.13,12800.0,45.8184,45.8265,45.7775,45.8102,12800.0
2013-06-12 11:00:00,56.14,56.15,56.08,56.13,10800.0,45.8184,45.8265,45.7694,45.8102,10800.0
2013-06-12 11:05:00,56.13,56.2,56.09,56.19,16700.0,45.8102,45.8673,45.7775,45.8592,16700.0
2013-06-12 11:10:00,56.19,56.26,56.16,56.19,28500.0,45.8592,45.9163,45.8347,45.8592,28500.0
2013-06-12 11:15:00,56.18,56.22,56.15,56.22,20300.0,45.851,45.8836,45.8265,45.8836,20300.0
2013-06-12 11:20:00,56.21,56.22,56.14,56.18,8200.0,45.8755,45.8836,45.8184,45.851,8200.0
2013-06-12 11:25:00,56.18,56.22,56.16,56.18,7200.0,45.851,45.8836,45.8347,45.851,7200.0
2013-06-12 11:30:00,56.17,56.23,56.15,56.21,12000.0,45.8428,45.8918,45.8265,45.8755,12000.0
2013-06-12 11:35:00,56.22,56.26,56.15,56.17,9000.0,45.8836,45.9163,45.8265,45.8428,9000.0
2013-06-12 11:40:00,56.17,56.21,56.12,56.2,17200.0,45.8428,45.8755,45.802,45.8673,17200.0
2013-06-12 11:45:00,56.21,56.23,56.15,56.19,36400.0,45.8755,45.8918,45.8265,45.8592,36400.0
2013-06-12 11:50:00,56.19,56.19,56.1,56.1,23700.0,45.8592,45.8592,45.7857,45.7857,23700.0
2013-06-12 11:55:00,56.09,56.12,56.06,56.07,24200.0,45.7775,45.802,45.7531,45.7612,24200.0
2013-06-12 12:00:00,56.06,56.18,56.05,56.14,40100.0,45.7531,45.851,45.7449,45.8184,40100.0
2013-06-12 12:05:00,56.15,56.17,56.14,56.15,11400.0,45.8265,45.8428,45.8184,45.8265,11400.0
2013-06-12 12:10:00,56.14,56.14,56.05,56.05,13200.0,45.8184,45.8184,45.7449,45.7449,13200.0
2013-06-12 12:15:00,56.04,56.1,56.03,56.07,30700.0,45.7367,45.7857,45.7286,45.7612,30700.0
2013-06-12 12:20:00,56.08,56.11,56.03,56.11,10600.0,45.7694,45.7939,45.7286,45.7939,10600.0
2013-06-12 12:25:00,56.09,56.2,56.07,56.2,15800.0,45.7775,45.8673,45.7612,45.8673,15800.0
2013-06-12 12:30:00,56.2,56.24,56.15,56.2,32100.0,45.8673,45.9,45.8265,45.8673,32100.0
2013-06-12 12:35:00,56.18,56.21,56.12,56.15,18600.0,45.851,45.8755,45.802,45.8265,18600.0
2013-06-12 12:40:00,56.13,56.23,56.12,56.23,15800.0,45.8102,45.8918,45.802,45.8918,15800.0
2013-06-12 12:45:00,56.22,56.25,56.19,56.24,9900.0,45.8836,45.9081,45.8592,45.9,9900.0
2013-06-12 12:50:00,56.24,56.25,56.21,56.24,5600.0,45.9,45.9081,45.8755,45.9,5600.0
2013-06-12 12:55:00,56.24,56.24,56.21,56.23,7700.0,45.9,45.9,45.8755,45.8918,7700.0
2013-06-12 13:00:00,56.23,56.24,56.2,56.2,13900.0,45.8918,45.9,45.8673,45.8673,13900.0
2013-06-12 13:05:00,56.2,56.31,56.18,56.3,9300.0,45.8673,45.9571,45.851,45.9489,9300.0
2013-06-12 13:10:00,56.3,56.35,56.3,56.34,6600.0,45.9489,45.9897,45.9489,45.9816,6600.0
2013-06-12 13:15:00,56.34,56.35,56.32,56.32,6900.0,45.9816,45.9897,45.9653,45.9653,6900.0
2013-06-12 13:20:00,56.32,56.38,56.27,56.31,22000.0,45.9653,46.0142,45.9245,45.9571,22000.0
2013-06-12 13:25:00,56.3,56.34,56.28,56.32,8100.0,45.9489,45.9816,45.9326,45.9653,8100.0
2013-06-12 13:30:00,56.34,56.34,56.3,56.3,8700.0,45.9816,45.9816,45.9489,45.9489,8700.0
2013-06-12 13:35:00,56.3,56.32,56.24,56.24,5800.0,45.9489,45.9653,45.9,45.9,5800.0
2013-06-12 13:40:00,56.23,56.24,56.2,56.24,10600.0,45.8918,45.9,45.8673,45.9,10600.0
2013-06-12 13:45:00,56.24,56.25,56.2,56.21,17900.0,45.9,45.9081,45.8673,45.8755,17900.0
2013-06-12 13:50:00,56.21,56.26,56.17,56.25,18300.0,45.8755,45.9163,45.8428,45.9081,18300.0
2013-06-12 13:55:00,56.24,56.25,56.22,56.25,10200.0,45.9,45.9081,45.8836,45.9081,10200.0
2013-06-12 14:00:00,56.25,56.28,56.2,56.21,12500.0,45.9081,45.9326,45.8673,45.8755,12500.0
2013-06-12 14:05:00,56.21,56.28,56.2,56.27,12800.0,45.8755,45.9326,45.8673,45.9245,12800.0
2013-06-12 14:10:00,56.27,56.28,56.16,56.19,16700.0,45.9245,45.9326,45.8347,45.8592,16700.0
2013-06-12 14:15:00,56.18,56.19,56.11,56.16,14200.0,45.851,45.8592,45.7939,45.8347,14200.0
2013-06-12 14:20:00,56.16,56.25,56.16,56.25,15500.0,45.8347,45.9081,45.8347,45.9081,15500.0
2013-06-12 14:25:00,56.25,56.25,56.2,56.22,12500.0,45.9081,45.9081,45.8673,45.8836,12500.0
2013-06-12 14:30:00,56.22,56.24,56.18,56.2,23200.0,45.8836,45.9,45.851,45.8673,23200.0
2013-06-12 14:35:00,56.2,56.21,56.17,56.2,11300.0,45.8673,45.8755,45.8428,45.8673,11300.0
2013-06-12 14:40:00,56.2,56.25,56.19,56.19,14600.0,45.8673,45.9081,45.8592,45.8592,14600.0
2013-06-12 14:45:00,56.19,56.22,56.17,56.19,13000.0,45.8592,45.8836,45.8428,45.8592,13000.0
2013-06-12 14:50:00,56.19,56.22,56.18,56.21,22200.0,45.8592,45.8836,45.851,45.8755,22200.0
2013-06-12 14:55:00,56.19,56.23,56.19,56.19,11800.0,45.8592,45.8918,45.8592,45.8592,11800.0
2013-06-12 15:00:00,56.19,56.22,56.17,56.17,36300.0,45.8592,45.8836,45.8428,45.8428,36300.0
2013-06-12 15:05:00,56.17,56.23,56.15,56.21,22500.0,45.8428,45.8918,45.8265,45.8755,22500.0
2013-06-12 15:10:00,56.21,56.21,56.18,56.19,17200.0,45.8755,45.8755,45.851,45.8592,17200.0
2013-06-12 15:15:00,56.18,56.2,56.16,56.19,28500.0,45.851,45.8673,45.8347,45.8592,28500.0
2013-06-12 15:20:00,56.18,56.22,56.13,56.21,28400.0,45.851,45.8836,45.8102,45.8755,28400.0
2013-06-12 15:25:00,56.19,56.22,56.17,56.21,9200.0,45.8592,45.8836,45.8428,45.8755,9200.0
2013-06-12 15:30:00,56.2,56.21,56.07,56.07,19100.0,45.8673,45.8755,45.7612,45.7612,19100.0
2013-06-12 15:35:00,56.07,56.2,56.07,56.18,33500.0,45.7612,45.8673,45.7612,45.851,33500.0
2013-06-12 15:40:00,56.18,56.25,56.17,56.23,33100.0,45.851,45.9081,45.8428,45.8918,33100.0
2013-06-12 15:45:00,56.23,56.3,56.21,56.26,42000.0,45.8918,45.9489,45.8755,45.9163,42000.0
2013-06-12 15:50:00,56.26,56.26,56.22,56.26,48800.0,45.9163,45.9163,45.8836,45.9163,48800.0
2013-06-12 15:55:00,56.25,56.32,56.25,56.25,114100.0,45.9081,45.9653,45.9081,45.9081,114100.0
2013-06-13 09:30:00,56.25,56.3,56.15,56.24,28100.0,45.9081,45.9489,45.8265,45.9,28100.0
2013-06-13 09:35:00,56.23,56.27,56.04,56.14,21500.0,45.8918,45.9245,45.7367,45.8184,21500.0
2013-06-13 09:40:00,56.11,56.12,56.07,56.11,7000.0,45.7939,45.802,45.7612,45.7939,7000.0
2013-06-13 09:45:00,56.12,56.26,56.1,56.13,8400.0,45.802,45.9163,45.7857,45.8102,8400.0
2013-06-13 09:50:00,56.11,56.16,56.1,56.16,14100.0,45.7939,45.8347,45.7857,45.8347,14100.0
2013-06-13 09:55:00,56.16,56.33,56.14,56.28,7100.0,45.8347,45.9734,45.8184,45.9326,7100.0
2013-06-13 10:00:00,56.25,56.35,56.25,56.33,5800.0,45.9081,45.9897,45.9081,45.9734,5800.0
2013-06-13 10:05:00,56.33,56.36,56.29,56.36,14400.0,45.9734,45.9979,45.9408,45.9979,14400.0
2013-06-13 10:10:00,56.34,56.36,56.27,56.34,7000.0,45.9816,45.9979,45.9245,45.9816,7000.0
2013-06-13 10:15:00,56.33,56.49,56.32,56.47,10400.0,45.9734,46.104,45.9653,46.0877,10400.0
2013-06-13 10:20:00,56.45,56.46,56.34,56.37,10000.0,46.0714,46.0795,45.9816,46.0061,10000.0
2013-06-13 10:25:00,56.37,56.41,56.35,56.39,8600.0,46.0061,46.0387,45.9897,46.0224,8600.0
2013-06-13 10:30:00,56.38,56.46,56.38,56.46,7500.0,46.0142,46.0795,46.0142,46.0795,7500.0
2013-06-13 10:35:00,56.46,56.47,56.41,56.47,5300.0,46.0795,46.0877,46.0387,46.0877,5300.0
2013-06-13 10:40:00,56.46,56.5,56.46,56.5,7300.0,46.0795,46.1122,46.0795,46.1122,7300.0
2013-06-13 10:45:00,56.49,56.6,56.49,56.6,12900.0,46.104,46.1938,46.104,46.1938,12900.0
2013-06-13 10:50:00,56.6,56.63,56.59,56.61,9100.0,46.1938,46.2183,46.1856,46.2019,9100.0
2013-06-13 10:55:00,56.6,56.61,56.56,56.6,9300.0,46.1938,46.2019,46.1611,46.1938,9300.0
2013-06-13 11:00:00,56.6,56.65,56.56,56.59,13100.0,46.1938,46.2346,46.1611,46.1856,13100.0
2013-06-13 11:05:00,56.56,56.64,56.52,56.64,20600.0,46.1611,46.2264,46.1285,46.2264,20600.0
2013-06-13 11:10:00,56.65,56.72,56.63,56.71,24100.0,46.2346,46.2917,46.2183,46.2836,24100.0
2013-06-13 11:15:00,56.71,56.71,56.57,56.59,8400.0,46.2836,46.2836,46.1693,46.1856,8400.0
2013-06-13 11:20:00,56.59,56.6,56.55,56.57,7000.0,46.1856,46.1938,46.153,46.1693,7000.0
2013-06-13 11:25:00,56.57,56.59,56.56,56.58,8600.0,46.1693,46.1856,46.1611,46.1775,8600.0
2013-06-13 11:30:00,56.58,56.59,56.55,56.57,5900.0,46.1775,46.1856,46.153,46.1693,5900.0
2013-06-13 11:35:00,56.55,56.6,56.52,56.58,10300.0,46.153,46.1938,46.1285,46.1775,10300.0
2013-06-13 11:40:00,56.57,56.66,56.57,56.63,6100.0,46.1693,46.2427,46.1693,46.2183,6100.0
2013-06-13 11:45:00,56.62,56.62,56.59,56.62,4700.0,46.2101,46.2101,46.1856,46.2101,4700.0
2013-06-13 11:50:00,56.62,56.64,56.61,56.64,9500.0,46.2101,46.2264,46.2019,46.2264,9500.0
2013-06-13 11:55:00,56.65,56.72,56.64,56.72,12000.0,46.2346,46.2917,46.2264,46.2917,12000.0
2013-06-13 12:00:00,56.72,56.76,56.72,56.74,14100.0,46.2917,46.3244,46.2917,46.308,14100.0
2013-06-13 12:05:00,56.73,56.74,56.68,56.71,8600.0,46.2999,46.308,46.2591,46.2836,8600.0
2013-06-13 12:10:00,56.71,56.76,56.69,56.69,10000.0,46.2836,46.3244,46.2672,46.2672,10000.0
2013-06-13 12:15:00,56.7,56.78,56.7,56.73,10900.0,46.2754,46.3407,46.2754,46.2999,10900.0
2013-06-13 12:20:00,56.74,56.76,56.68,56.68,14700.0,46.308,46.3244,46.2591,46.2591,14700.0
2013-06-13 12:25:00,56.67,56.68,56.63,56.63,11000.0,46.2509,46.2591,46.2183,46.2183,11000.0
2013-06-13 12:30:00,56.65,56.75,56.65,56.75,8500.0,46.2346,46.3162,46.2346,46.3162,8500.0
2013-06-13 12:35:00,56.75,56.79,56.71,56.71,11300.0,46.3162,46.3488,46.2836,46.2836,11300.0
2013-06-13 12:40:00,56.71,56.72,56.69,56.72,10400.0,46.2836,46.2917,46.2672,46.2917,10400.0
2013-06-13 12:45:00,56.71,56.76,56.71,56.72,18100.0,46.2836,46.3244,46.2836,46.2917,18100.0
2013-06-13 12:50:00,56.73,56.76,56.71,56.73,26600.0,46.2999,46.3244,46.2836,46.2999,26600.0
2013-06-13 12:55:00,56.74,56.82,56.73,56.8,18700.0,46.308,46.3733,46.2999,46.357,18700.0
2013-06-13 13:00:00,56.81,56.81,56.77,56.81,8800.0,46.3652,46.3652,46.3325,46.3652,8800.0
2013-06-13 13:05:00,56.8,56.81,56.75,56.75,19400.0,46.357,46.3652,46.3162,46.3162,19400.0
2013-06-13 13:10:00,56.75,56.79,56.74,56.77,19000.0,46.3162,46.3488,46.308,46.3325,19000.0
2013-06-13 13:15:00,56.77,56.77,56.75,56.75,10100.0,46.3325,46.3325,46.3162,46.3162,10100.0
2013-06-13 13:20:00,56.75,56.81,56.74,56.81,13200.0,46.3162,46.3652,46.308,46.3652,13200.0
2013-06-13 13:25:00,56.81,56.83,56.79,56.81,14800.0,46.3652,46.3815,46.3488,46.3652,14800.0
2013-06-13 13:30:00,56.81,56.82,56.77,56.78,11700.0,46.3652,46.3733,46.3325,46.3407,11700.0
2013-06-13 13:35:00,56.77,56.78,56.75,56.75,11500.0,46.3325,46.3407,46.3162,46.3162,11500.0
2013-06-13 13:40:00,56.74,56.82,56.74,56.8,11400.0,46.308,46.3733,46.308,46.357,11400.0
2013-06-13 13:45:00,56.8,56.82,56.77,56.81,12000.0,46.357,46.3733,46.3325,46.3652,12000.0
2013-06-13 13:50:00,56.82,56.84,56.82,56.83,8000.0,46.3733,46.3897,46.3733,46.3815,8000.0
2013-06-13 13:55:00,56.84,56.89,56.81,56.88,11400.0,46.3897,46.4305,46.3652,46.4223,11400.0
2013-06-13 14:00:00,56.88,56.95,56.86,56.92,23000.0,46.4223,46.4794,46.406,46.4549,23000.0
2013-06-13 14:05:00,56.91,56.91,56.85,56.88,10900.0,46.4468,46.4468,46.3978,46.4223,10900.0
2013-06-13 14:10:00,56.88,56.89,56.86,56.89,10400.0,46.4223,46.4305,46.406,46.4305,10400.0
2013-06-13 14:15:00,56.88,56.93,56.88,56.93,22900.0,46.4223,46.4631,46.4223,46.4631,22900.0
2013-06-13 14:20:00,56.93,56.95,56.88,56.89,30200.0,46.4631,46.4794,46.4223,46.4305,30200.0
2013-06-13 14:25:00,56.9,56.92,56.87,56.91,25000.0,46.4386,46.4549,46.4141,46.4468,25000.0
2013-06-13 14:30:00,56.91,56.92,56.86,56.88,15100.0,46.4468,46.4549,46.406,46.4223,15100.0
2013-06-13 14:35:00,56.89,57.0,56.89,56.95,18800.0,46.4305,46.5202,46.4305,46.4794,18800.0
2013-06-13 14:40:00,56.94,56.97,56.9,56.96,16500.0,46.4713,46.4958,46.4386,46.4876,16500.0
2013-06-13 14:45:00,56.96,56.96,56.93,56.95,11300.0,46.4876,46.4876,46.4631,46.4794,11300.0
2013-06-13 14:50:00,56.94,56.98,56.94,56.98,16400.0,46.4713,46.5039,46.4713,46.5039,16400.0
2013-06-13 14:55:00,56.98,57.05,56.97,57.04,17000.0,46.5039,46.561,46.4958,46.5529,17000.0
2013-06-13 15:00:00,57.04,57.1,57.02,57.07,17800.0,46.5529,46.6019,46.5366,46.5774,17800.0
2013-06-13 15:05:00,57.07,57.1,57.04,57.09,15500.0,46.5774,46.6019,46.5529,46.5937,15500.0
2013-06-13 15:10:00,57.09,57.13,57.08,57.12,17200.0,46.5937,46.6263,46.5855,46.6182,17200.0
2013-06-13 15:15:00,57.13,57.19,57.13,57.14,18900.0,46.6263,46.6753,46.6263,46.6345,18900.0
2013-06-13 15:20:00,57.14,57.14,57.08,57.11,15200.0,46.6345,46.6345,46.5855,46.61,15200.0
2013-06-13 15:25:00,57.11,57.19,57.11,57.15,44200.0,46.61,46.6753,46.61,46.6427,44200.0
2013-06-13 15:30:00,57.16,57.16,57.13,57.14,24200.0,46.6508,46.6508,46.6263,46.6345,24200.0
2013-06-13 15:35:00,57.14,57.18,57.12,57.17,66500.0,46.6345,46.6671,46.6182,46.659,66500.0
2013-06-13 15:40:00,57.17,57.23,57.17,57.22,89600.0,46.659,46.708,46.659,46.6998,89600.0
2013-06-13 15:45:00,57.21,57.29,57.17,57.28,61200.0,46.6916,46.7569,46.659,46.7488,61200.0
2013-06-13 15:50:00,57.28,57.29,57.22,57.23,60800.0,46.7488,46.7569,46.6998,46.708,60800.0
2013-06-13 15:55:00,57.22,57.29,57.2,57.21,133800.0,46.6998,46.7569,46.6835,46.6916,133800.0
2013-06-14 09:30:00,57.11,57.24,56.99,57.14,15200.0,46.61,46.7161,46.5121,46.6345,15200.0
2013-06-14 09:35:00,57.13,57.13,57.04,57.05,3400.0,46.6263,46.6263,46.5529,46.561,3400.0
2013-06-14 09:40:00,57.07,57.2,57.06,57.16,4300.0,46.5774,46.6835,46.5692,46.6508,4300.0
2013-06-14 09:45:00,57.14,57.2,57.11,57.2,4800.0,46.6345,46.6835,46.61,46.6835,4800.0
2013-06-14 09:50:00,57.2,57.24,57.18,57.21,6400.0,46.6835,46.7161,46.6671,46.6916,6400.0
2013-06-14 09:55:00,57.22,57.37,57.15,57.37,27200.0,46.6998,46.8222,46.6427,46.8222,27200.0
2013-06-14 10:00:00,57.38,57.44,57.33,57.43,11700.0,46.8304,46.8793,46.7896,46.8712,11700.0
2013-06-14 10:05:00,57.44,57.48,57.44,57.48,10500.0,46.8793,46.912,46.8793,46.912,10500.0
2013-06-14 10:10:00,57.47,57.47,57.44,57.45,9900.0,46.9038,46.9038,46.8793,46.8875,9900.0
2013-06-14 10:15:00,57.45,57.48,57.41,57.48,10200.0,46.8875,46.912,46.8549,46.912,10200.0
2013-06-14 10:20:00,57.47,57.49,57.44,57.48,7800.0,46.9038,46.9201,46.8793,46.912,7800.0
2013-06-14 10:25:00,57.49,57.49,57.44,57.48,20600.0,46.9201,46.9201,46.8793,46.912,20600.0
2013-06-14 10:30:00,57.49,57.53,57.49,57.53,15500.0,46.9201,46.9528,46.9201,46.9528,15500.0
2013-06-14 10:35:00,57.53,57.53,57.45,57.46,18000.0,46.9528,46.9528,46.8875,46.8957,18000.0
2013-06-14 10:40:00,57.47,57.52,57.44,57.52,10300.0,46.9038,46.9446,46.8793,46.9446,10300.0
2013-06-14 10:45:00,57.51,57.53,57.45,57.47,16000.0,46.9365,46.9528,46.8875,46.9038,16000.0
2013-06-14 10:50:00,57.46,57.51,57.44,57.5,27800.0,46.8957,46.9365,46.8793,46.9283,27800.0
2013-06-14 10:55:00,57.49,57.5,57.42,57.5,20800.0,46.9201,46.9283,46.863,46.9283,20800.0
2013-06-14 11:00:00,57.49,57.5,57.44,57.47,11900.0,46.9201,46.9283,46.8793,46.9038,11900.0
2013-06-14 11:05:00,57.47,57.49,57.44,57.44,16800.0,46.9038,46.9201,46.8793,46.8793,16800.0
2013-06-14 11:10:00,57.45,57.5,57.45,57.48,13700.0,46.8875,46.9283,46.8875,46.912,13700.0
2013-06-14 11:15:00,57.47,57.5,57.44,57.45,29900.0,46.9038,46.9283,46.8793,46.8875,29900.0
2013-06-14 11:20:00,57.45,57.47,57.43,57.47,16800.0,46.8875,46.9038,46.8712,46.9038,16800.0
2013-06-14 11:25:00,57.46,57.47,57.44,57.45,12400.0,46.8957,46.9038,46.8793,46.8875,12400.0
2013-06-14 11:30:00,57.44,57.46,57.3,57.32,24300.0,46.8793,46.8957,46.7651,46.7814,24300.0
2013-06-14 11:35:00,57.34,57.5,57.33,57.44,33500.0,46.7977,46.9283,46.7896,46.8793,33500.0
2013-06-14 11:40:00,57.43,57.46,57.4,57.4,24200.0,46.8712,46.8957,46.8467,46.8467,24200.0
2013-06-14 11:45:00,57.41,57.46,57.34,57.37,16300.0,46.8549,46.8957,46.7977,46.8222,16300.0
2013-06-14 11:50:00,57.37,57.42,57.35,57.42,16500.0,46.8222,46.863,46.8059,46.863,16500.0
2013-06-14 11:55:00,57.42,57.49,57.42,57.45,11100.0,46.863,46.9201,46.863,46.8875,11100.0
2013-06-14 12:00:00,57.46,57.46,57.37,57.39,7200.0,46.8957,46.8957,46.8222,46.8385,7200.0
2013-06-14 12:05:00,57.41,57.46,57.4,57.43,7000.0,46.8549,46.8957,46.8467,46.8712,7000.0
2013-06-14 12:10:00,57.44,57.44,57.32,57.32,6000.0,46.8793,46.8793,46.7814,46.7814,6000.0
2013-06-14 12:15:00,57.33,57.47,57.33,57.46,16800.0,46.7896,46.9038,46.7896,46.8957,16800.0
2013-06-14 12:20:00,57.46,57.47,57.4,57.43,19300.0,46.8957,46.9038,46.8467,46.8712,19300.0
2013-06-14 12:25:00,57.44,57.44,57.41,57.42,11300.0,46.8793,46.8793,46.8549,46.863,11300.0
2013-06-14 12:30:00,57.42,57.43,57.41,57.42,12900.0,46.863,46.8712,46.8549,46.863,12900.0
2013-06-14 12:35:00,57.42,57.45,57.41,57.44,11600.0,46.863,46.8875,46.8549,46.8793,11600.0
2013-06-14 12:40:00,57.45,57.46,57.41,57.43,24100.0,46.8875,46.8957,46.8549,46.8712,24100.0
2013-06-14 12:45:00,57.43,57.44,57.42,57.43,9000.0,46.8712,46.8793,46.863,46.8712,9000.0
2013-06-14 12:50:00,57.43,57.46,57.39,57.39,14400.0,46.8712,46.8957,46.8385,46.8385,14400.0
2013-06-14 12:55:00,57.38,57.38,57.32,57.33,11200.0,46.8304,46.8304,46.7814,46.7896,11200.0
2013-06-14 13:00:00,57.32,57.32,57.25,57.26,9500.0,46.7814,46.7814,46.7243,46.7324,9500.0
2013-06-14 13:05:00,57.28,57.28,57.22,57.26,10700.0,46.7488,46.7488,46.6998,46.7324,10700.0
2013-06-14 13:10:00,57.27,57.28,57.24,57.28,9000.0,46.7406,46.7488,46.7161,46.7488,9000.0
2013-06-14 13:15:00,57.29,57.29,57.14,57.17,33200.0,46.7569,46.7569,46.6345,46.659,33200.0
2013-06-14 13:20:00,57.17,57.23,57.15,57.15,12000.0,46.659,46.708,46.6427,46.6427,12000.0
2013-06-14 13:25:00,57.14,57.14,57.09,57.1,12700.0,46.6345,46.6345,46.5937,46.6019,12700.0
2013-06-14 13:30:00,57.1,57.11,57.06,57.07,15200.0,46.6019,46.61,46.5692,46.5774,15200.0
2013-06-14 13:35:00,57.07,57.09,57.02,57.09,10100.0,46.5774,46.5937,46.5366,46.5937,10100.0
2013-06-14 13:40:00,57.09,57.11,57.06,57.08,10200.0,46.5937,46.61,46.5692,46.5855,10200.0
2013-06-14 13:45:00,57.08,57.12,57.08,57.1,6200.0,46.5855,46.6182,46.5855,46.6019,6200.0
2013-06-14 13:50:00,57.11,57.15,57.1,57.1,20000.0,46.61,46.6427,46.6019,46.6019,20000.0
2013-06-14 13:55:00,57.1,57.16,57.1,57.16,10300.0,46.6019,46.6508,46.6019,46.6508,10300.0
2013-06-14 14:00:00,57.17,57.18,57.1,57.14,15000.0,46.659,46.6671,46.6019,46.6345,15000.0
2013-06-14 14:05:00,57.13,57.24,57.13,57.24,9400.0,46.6263,46.7161,46.6263,46.7161,9400.0
2013-06-14 14:10:00,57.24,57.24,57.17,57.17,23800.0,46.7161,46.7161,46.659,46.659,23800.0
2013-06-14 14:15:00,57.18,57.21,57.17,57.19,13300.0,46.6671,46.6916,46.659,46.6753,13300.0
2013-06-14 14:20:00,57.18,57.23,57.16,57.17,62700.0,46.6671,46.708,46.6508,46.659,62700.0
2013-06-14 14:25:00,57.17,57.18,57.14,57.14,81700.0,46.659,46.6671,46.6345,46.6345,81700.0
2013-06-14 14:30:00,57.14,57.16,57.11,57.13,43300.0,46.6345,46.6508,46.61,46.6263,43300.0
2013-06-14 14:35:00,57.14,57.2,57.13,57.19,20600.0,46.6345,46.6835,46.6263,46.6753,20600.0
2013-06-14 14:40:00,57.19,57.22,57.19,57.22,8400.0,46.6753,46.6998,46.6753,46.6998,8400.0
2013-06-14 14:45:00,57.23,57.23,57.17,57.21,21500.0,46.708,46.708,46.659,46.6916,21500.0
2013-06-14 14:50:00,57.21,57.23,57.17,57.17,14400.0,46.6916,46.708,46.659,46.659,14400.0
2013-06-14 14:55:00,57.17,57.2,57.13,57.15,26900.0,46.659,46.6835,46.6263,46.6427,26900.0
2013-06-14 15:00:00,57.15,57.17,57.12,57.15,11900.0,46.6427,46.659,46.6182,46.6427,11900.0
2013-06-14 15:05:00,57.16,57.2,57.15,57.17,11600.0,46.6508,46.6835,46.6427,46.659,11600.0
2013-06-14 15:10:00,57.17,57.2,57.15,57.19,7800.0,46.659,46.6835,46.6427,46.6753,7800.0
2013-06-14 15:15:00,57.2,57.24,57.19,57.2,13700.0,46.6835,46.7161,46.6753,46.6835,13700.0
2013-06-14 15:20:00,57.2,57.21,57.11,57.11,24200.0,46.6835,46.6916,46.61,46.61,24200.0
2013-06-14 15:25:00,57.11,57.13,57.07,57.08,14600.0,46.61,46.6263,46.5774,46.5855,14600.0
2013-06-14 15:30:00,57.09,57.14,57.06,57.07,15800.0,46.5937,46.6345,46.5692,46.5774,15800.0
2013-06-14 15:35:00,57.07,57.1,57.07,57.1,8600.0,46.5774,46.6019,46.5774,46.6019,8600.0
2013-06-14 15:40:00,57.09,57.11,57.03,57.03,23000.0,46.5937,46.61,46.5447,46.5447,23000.0
2013-06-14 15:45:00,57.03,57.05,56.98,57.03,34600.0,46.5447,46.561,46.5039,46.5447,34600.0
2013-06-14 15:50:00,57.04,57.05,56.99,57.0,45400.0,46.5529,46.561,46.5121,46.5202,45400.0
2013-06-14 15:55:00,57.0,57.01,56.92,56.93,104800.0,46.5202,46.5284,46.4549,46.4631,104800.0
2013-06-17 09:30:00,57.17,57.5,57.17,57.4,48800.0,46.659,46.9283,46.659,46.8467,48800.0
2013-06-17 09:35:00,57.37,57.41,57.29,57.36,17900.0,46.8222,46.8549,46.7569,46.814,17900.0
2013-06-17 09:40:00,57.36,57.4,57.3,57.39,16800.0,46.814,46.8467,46.7651,46.8385,16800.0
2013-06-17 09:45:00,57.41,57.44,57.32,57.36,23800.0,46.8549,46.8793,46.7814,46.814,23800.0
2013-06-17 09:50:00,57.37,57.42,57.36,57.39,14000.0,46.8222,46.863,46.814,46.8385,14000.0
2013-06-17 09:55:00,57.41,57.42,57.36,57.4,13200.0,46.8549,46.863,46.814,46.8467,13200.0
2013-06-17 10:00:00,57.41,57.44,57.33,57.37,16300.0,46.8549,46.8793,46.7896,46.8222,16300.0
2013-06-17 10:05:00,57.38,57.41,57.33,57.39,14700.0,46.8304,46.8549,46.7896,46.8385,14700.0
2013-06-17 10:10:00,57.39,57.45,57.37,57.4,20900.0,46.8385,46.8875,46.8222,46.8467,20900.0
2013-06-17 10:15:00,57.42,57.45,57.37,57.39,19800.0,46.863,46.8875,46.8222,46.8385,19800.0
2013-06-17 10:20:00,57.39,57.4,57.36,57.37,13200.0,46.8385,46.8467,46.814,46.8222,13200.0
2013-06-17 10:25:00,57.37,57.42,57.37,57.41,12800.0,46.8222,46.863,46.8222,46.8549,12800.0
2013-06-17 10:30:00,57.41,57.42,57.38,57.39,8700.0,46.8549,46.863,46.8304,46.8385,8700.0
2013-06-17 10:35:00,57.4,57.41,57.37,57.38,10800.0,46.8467,46.8549,46.8222,46.8304,10800.0
2013-06-17 10:40:00,57.37,57.38,57.34,57.34,13700.0,46.8222,46.8304,46.7977,46.7977,13700.0
2013-06-17 10:45:00,57.33,57.35,57.29,57.34,10300.0,46.7896,46.8059,46.7569,46.7977,10300.0
2013-06-17 10:50:00,57.35,57.36,57.34,57.34,13400.0,46.8059,46.814,46.7977,46.7977,13400.0
2013-06-17 10:55:00,57.34,57.41,57.32,57.41,50900.0,46.7977,46.8549,46.7814,46.8549,50900.0
2013-06-17 11:00:00,57.42,57.45,57.4,57.45,17600.0,46.863,46.8875,46.8467,46.8875,17600.0
2013-06-17 11:05:00,57.46,57.46,57.37,57.38,12100.0,46.8957,46.8957,46.8222,46.8304,12100.0
2013-06-17 11:10:00,57.4,57.44,57.4,57.41,12900.0,46.8467,46.8793,46.8467,46.8549,12900.0
2013-06-17 11:15:00,57.41,57.41,57.39,57.4,10200.0,46.8549,46.8549,46.8385,46.8467,10200.0
2013-06-17 11:20:00,57.39,57.4,57.38,57.39,10500.0,46.8385,46.8467,46.8304,46.8385,10500.0
2013-06-17 11:25:00,57.39,57.41,57.38,57.4,12000.0,46.8385,46.8549,46.8304,46.8467,12000.0
2013-06-17 11:30:00,57.39,57.4,57.36,57.37,18600.0,46.8385,46.8467,46.814,46.8222,18600.0
2013-06-17 11:35:00,57.38,57.39,57.35,57.37,7100.0,46.8304,46.8385,46.8059,46.8222,7100.0
2013-06-17 11:40:00,57.37,57.37,57.29,57.29,11800.0,46.8222,46.8222,46.7569,46.7569,11800.0
2013-06-17 11:45:00,57.29,57.3,57.24,57.26,6700.0,46.7569,46.7651,46.7161,46.7324,6700.0
2013-06-17 11:50:00,57.27,57.29,57.26,57.27,9500.0,46.7406,46.7569,46.7324,46.7406,9500.0
2013-06-17 11:55:00,57.26,57.27,57.22,57.25,9000.0,46.7324,46.7406,46.6998,46.7243,9000.0
2013-06-17 12:00:00,57.25,57.25,57.2,57.24,12800.0,46.7243,46.7243,46.6835,46.7161,12800.0
2013-06-17 12:05:00,57.25,57.27,57.25,57.26,5500.0,46.7243,46.7406,46.7243,46.7324,5500.0
2013-06-17 12:10:00,57.25,57.3,57.25,57.29,4900.0,46.7243,46.7651,46.7243,46.7569,4900.0
2013-06-17 12:15:00,57.29,57.3,57.28,57.28,4800.0,46.7569,46.7651,46.7488,46.7488,4800.0
2013-06-17 12:20:00,57.28,57.29,57.28,57.29,6200.0,46.7488,46.7569,46.7488,46.7569,6200.0
2013-06-17 12:25:00,57.29,57.29,57.24,57.25,13900.0,46.7569,46.7569,46.7161,46.7243,13900.0
2013-06-17 12:30:00,57.25,57.27,57.23,57.25,12200.0,46.7243,46.7406,46.708,46.7243,12200.0
2013-06-17 12:35:00,57.24,57.26,57.23,57.24,5800.0,46.7161,46.7324,46.708,46.7161,5800.0
2013-06-17 12:40:00,57.24,57.25,57.22,57.24,9700.0,46.7161,46.7243,46.6998,46.7161,9700.0
2013-06-17 12:45:00,57.25,57.26,57.24,57.24,9700.0,46.7243,46.7324,46.7161,46.7161,9700.0
2013-06-17 12:50:00,57.24,57.26,57.23,57.26,8500.0,46.7161,46.7324,46.708,46.7324,8500.0
2013-06-17 12:55:00,57.26,57.28,57.24,57.27,9900.0,46.7324,46.7488,46.7161,46.7406,9900.0
2013-06-17 13:00:00,57.28,57.32,57.26,57.32,11100.0,46.7488,46.7814,46.7324,46.7814,11100.0
2013-06-17 13:05:00,57.33,57.33,57.3,57.32,2900.0,46.7896,46.7896,46.7651,46.7814,2900.0
2013-06-17 13:10:00,57.31,57.34,57.31,57.34,13200.0,46.7732,46.7977,46.7732,46.7977,13200.0
2013-06-17 13:15:00,57.33,57.35,57.32,57.35,7900.0,46.7896,46.8059,46.7814,46.8059,7900.0
2013-06-17 13:20:00,57.35,57.41,57.34,57.41,16600.0,46.8059,46.8549,46.7977,46.8549,16600.0
2013-06-17 13:25:00,57.41,57.41,57.39,57.41,8500.0,46.8549,46.8549,46.8385,46.8549,8500.0
2013-06-17 13:30:00,57.4,57.42,57.39,57.42,11700.0,46.8467,46.863,46.8385,46.863,11700.0
2013-06-17 13:35:00,57.42,57.42,57.36,57.37,8600.0,46.863,46.863,46.814,46.8222,8600.0
2013-06-17 13:40:00,57.36,57.37,57.34,57.34,2900.0,46.814,46.8222,46.7977,46.7977,2900.0
2013-06-17 13:45:00,57.35,57.37,57.34,57.37,8200.0,46.8059,46.8222,46.7977,46.8222,8200.0
2013-06-17 13:50:00,57.37,57.41,57.37,57.39,7100.0,46.8222,46.8549,46.8222,46.8385,7100.0
2013-06-17 13:55:00,57.39,57.4,57.37,57.37,6800.0,46.8385,46.8467,46.8222,46.8222,6800.0
2013-06-17 14:00:00,57.37,57.38,57.35,57.35,9900.0,46.8222,46.8304,46.8059,46.8059,9900.0
2013-06-17 14:05:00,57.34,57.35,57.21,57.25,16900.0,46.7977,46.8059,46.6916,46.7243,16900.0
2013-06-17 14:10:00,57.26,57.27,57.2,57.24,20200.0,46.7324,46.7406,46.6835,46.7161,20200.0
2013-06-17 14:15:00,57.24,57.25,57.22,57.23,24300.0,46.7161,46.7243,46.6998,46.708,24300.0
2013-06-17 14:20:00,57.22,57.28,57.2,57.21,28500.0,46.6998,46.7488,46.6835,46.6916,28500.0
2013-06-17 14:25:00,57.21,57.22,57.18,57.21,51500.0,46.6916,46.6998,46.6671,46.6916,51500.0
2013-06-17 14:30:00,57.22,57.24,57.19,57.22,46100.0,46.6998,46.7161,46.6753,46.6998,46100.0
2013-06-17 14:35:00,57.23,57.25,57.22,57.22,13000.0,46.708,46.7243,46.6998,46.6998,13000.0
2013-06-17 14:40:00,57.23,57.23,57.21,57.23,35900.0,46.708,46.708,46.6916,46.708,35900.0
2013-06-17 14:45:00,57.23,57.23,57.18,57.19,58900.0,46.708,46.708,46.6671,46.6753,58900.0
2013-06-17 14:50:00,57.19,57.23,57.15,57.17,43900.0,46.6753,46.708,46.6427,46.659,43900.0
2013-06-17 14:55:00,57.16,57.17,57.08,57.15,21000.0,46.6508,46.659,46.5855,46.6427,21000.0
2013-06-17 15:00:00,57.15,57.21,57.14,57.21,23800.0,46.6427,46.6916,46.6345,46.6916,23800.0
2013-06-17 15:05:00,57.22,57.27,57.22,57.26,34400.0,46.6998,46.7406,46.6998,46.7324,34400.0
2013-06-17 15:10:00,57.26,57.29,57.25,57.26,26500.0,46.7324,46.7569,46.7243,46.7324,26500.0
2013-06-17 15:15:00,57.27,57.28,57.24,57.27,30900.0,46.7406,46.7488,46.7161,46.7406,30900.0
2013-06-17 15:20:00,57.27,57.3,57.25,57.3,44500.0,46.7406,46.7651,46.7243,46.7651,44500.0
2013-06-17 15:25:00,57.3,57.32,57.26,57.28,20100.0,46.7651,46.7814,46.7324,46.7488,20100.0
2013-06-17 15:30:00,57.29,57.33,57.29,57.33,24800.0,46.7569,46.7896,46.7569,46.7896,24800.0
2013-06-17 15:35:00,57.33,57.39,57.32,57.36,32300.0,46.7896,46.8385,46.7814,46.814,32300.0
2013-06-17 15:40:00,57.37,57.41,57.36,57.39,19200.0,46.8222,46.8549,46.814,46.8385,19200.0
2013-06-17 15:45:00,57.38,57.39,57.31,57.38,39400.0,46.8304,46.8385,46.7732,46.8304,39400.0
2013-06-17 15:50:00,57.37,57.38,57.28,57.29,31500.0,46.8222,46.8304,46.7488,46.7569,31500.0
2013-06-17 15:55:00,57.3,57.35,57.22,57.33,107400.0,46.7651,46.8059,46.6998,46.7896,107400.0
2013-06-18 09:30:00,57.44,57.49,57.41,57.43,16900.0,46.8793,46.9201,46.8549,46.8712,16900.0
2013-06-18 09:35:00,57.45,57.56,57.4,57.4,19100.0,46.8875,46.9773,46.8467,46.8467,19100.0
2013-06-18 09:40:00,57.43,57.47,57.39,57.41,9900.0,46.8712,46.9038,46.8385,46.8549,9900.0
2013-06-18 09:45:00,57.41,57.45,57.32,57.43,13900.0,46.8549,46.8875,46.7814,46.8712,13900.0
2013-06-18 09:50:00,57.45,57.46,57.32,57.33,12300.0,46.8875,46.8957,46.7814,46.7896,12300.0
2013-06-18 09:55:00,57.32,57.41,57.3,57.35,18600.0,46.7814,46.8549,46.7651,46.8059,18600.0
2013-06-18 10:00:00,57.38,57.4,57.28,57.29,8100.0,46.8304,46.8467,46.7488,46.7569,8100.0
2013-06-18 10:05:00,57.31,57.35,57.22,57.25,12200.0,46.7732,46.8059,46.6998,46.7243,12200.0
2013-06-18 10:10:00,57.25,57.25,57.17,57.21,11700.0,46.7243,46.7243,46.659,46.6916,11700.0
2013-06-18 10:15:00,57.2,57.3,57.2,57.28,6900.0,46.6835,46.7651,46.6835,46.7488,6900.0
2013-06-18 10:20:00,57.27,57.29,57.23,57.24,5500.0,46.7406,46.7569,46.708,46.7161,5500.0
2013-06-18 10:25:00,57.26,57.32,57.24,57.32,6400.0,46.7324,46.7814,46.7161,46.7814,6400.0
2013-06-18 10:30:00,57.33,57.39,57.33,57.37,12300.0,46.7896,46.8385,46.7896,46.8222,12300.0
2013-06-18 10:35:00,57.39,57.45,57.39,57.45,8500.0,46.8385,46.8875,46.8385,46.8875,8500.0
2013-06-18 10:40:00,57.45,57.47,57.41,57.42,10400.0,46.8875,46.9038,46.8549,46.863,10400.0
2013-06-18 10:45:00,57.42,57.42,57.35,57.37,8300.0,46.863,46.863,46.8059,46.8222,8300.0
2013-06-18 10:50:00,57.38,57.41,57.38,57.41,5100.0,46.8304,46.8549,46.8304,46.8549,5100.0
2013-06-18 10:55:00,57.4,57.43,57.39,57.41,9300.0,46.8467,46.8712,46.8385,46.8549,9300.0
2013-06-18 11:00:00,57.41,57.41,57.35,57.37,8200.0,46.8549,46.8549,46.8059,46.8222,8200.0
2013-06-18 11:05:00,57.38,57.41,57.38,57.4,6700.0,46.8304,46.8549,46.8304,46.8467,6700.0
2013-06-18 11:10:00,57.4,57.41,57.36,57.38,12800.0,46.8467,46.8549,46.814,46.8304,12800.0
2013-06-18 11:15:00,57.38,57.4,57.38,57.38,3400.0,46.8304,46.8467,46.8304,46.8304,3400.0
2013-06-18 11:20:00,57.39,57.4,57.35,57.38,10900.0,46.8385,46.8467,46.8059,46.8304,10900.0
2013-06-18 11:25:00,57.38,57.41,57.38,57.41,28900.0,46.8304,46.8549,46.8304,46.8549,28900.0
2013-06-18 11:30:00,57.42,57.48,57.42,57.48,12100.0,46.863,46.912,46.863,46.912,12100.0
2013-06-18 11:35:00,57.48,57.5,57.46,57.46,5900.0,46.912,46.9283,46.8957,46.8957,5900.0
2013-06-18 11:40:00,57.46,57.48,57.46,57.47,3300.0,46.8957,46.912,46.8957,46.9038,3300.0
2013-06-18 11:45:00,57.47,57.48,57.43,57.43,5100.0,46.9038,46.912,46.8712,46.8712,5100.0
2013-06-18 11:50:00,57.42,57.43,57.36,57.38,4700.0,46.863,46.8712,46.814,46.8304,4700.0
2013-06-18 11:55:00,57.37,57.38,57.34,57.34,3000.0,46.8222,46.8304,46.7977,46.7977,3000.0
2013-06-18 12:00:00,57.34,57.35,57.33,57.33,8300.0,46.7977,46.8059,46.7896,46.7896,8300.0
2013-06-18 12:05:00,57.33,57.33,57.31,57.33,4100.0,46.7896,46.7896,46.7732,46.7896,4100.0
2013-06-18 12:10:00,57.33,57.35,57.32,57.34,4500.0,46.7896,46.8059,46.7814,46.7977,4500.0
2013-06-18 12:15:00,57.35,57.38,57.34,57.36,8000.0,46.8059,46.8304,46.7977,46.814,8000.0
2013-06-18 12:20:00,57.37,57.37,57.32,57.34,5600.0,46.8222,46.8222,46.7814,46.7977,5600.0
2013-06-18 12:25:00,57.35,57.39,57.35,57.39,3100.0,46.8059,46.8385,46.8059,46.8385,3100.0
2013-06-18 12:30:00,57.4,57.43,57.4,57.4,7900.0,46.8467,46.8712,46.8467,46.8467,7900.0
2013-06-18 12:35:00,57.4,57.46,57.4,57.46,5200.0,46.8467,46.8957,46.8467,46.8957,5200.0
2013-06-18 12:40:00,57.46,57.5,57.46,57.5,13900.0,46.8957,46.9283,46.8957,46.9283,13900.0
2013-06-18 12:45:00,57.5,57.55,57.5,57.51,5600.0,46.9283,46.9691,46.9283,46.9365,5600.0
2013-06-18 12:50:00,57.51,57.56,57.51,57.52,4200.0,46.9365,46.9773,46.9365,46.9446,4200.0
2013-06-18 12:55:00,57.54,57.59,57.52,57.58,7700.0,46.961,47.0018,46.9446,46.9936,7700.0
2013-06-18 13:00:00,57.58,57.58,57.56,57.58,5700.0,46.9936,46.9936,46.9773,46.9936,5700.0
2013-06-18 13:05:00,57.58,57.58,57.55,57.56,6600.0,46.9936,46.9936,46.9691,46.9773,6600.0
2013-06-18 13:10:00,57.57,57.57,57.56,57.57,2800.0,46.9854,46.9854,46.9773,46.9854,2800.0
2013-06-18 13:15:00,57.58,57.6,57.55,57.6,8100.0,46.9936,47.0099,46.9691,47.0099,8100.0
2013-06-18 13:20:00,57.6,57.6,57.58,57.59,3700.0,47.0099,47.0099,46.9936,47.0018,3700.0
2013-06-18 13:25:00,57.58,57.62,57.58,57.62,5100.0,46.9936,47.0262,46.9936,47.0262,5100.0
2013-06-18 13:30:00,57.61,57.62,57.58,57.6,6900.0,47.0181,47.0262,46.9936,47.0099,6900.0
2013-06-18 13:35:00,57.6,57.63,57.58,57.59,14400.0,47.0099,47.0344,46.9936,47.0018,14400.0
2013-06-18 13:40:00,57.59,57.6,57.56,57.59,10000.0,47.0018,47.0099,46.9773,47.0018,10000.0
2013-06-18 13:45:00,57.59,57.6,57.57,57.57,8800.0,47.0018,47.0099,46.9854,46.9854,8800.0
2013-06-18 13:50:00,57.56,57.58,57.54,57.58,8900.0,46.9773,46.9936,46.961,46.9936,8900.0
2013-06-18 13:55:00,57.58,57.58,57.57,57.57,5800.0,46.9936,46.9936,46.9854,46.9854,5800.0
2013-06-18 14:00:00,57.58,57.59,57.54,57.58,15300.0,46.9936,47.0018,46.961,46.9936,15300.0
2013-06-18 14:05:00,57.59,57.61,57.58,57.6,9100.0,47.0018,47.0181,46.9936,47.0099,9100.0
2013-06-18 14:10:00,57.6,57.61,57.58,57.59,16100.0,47.0099,47.0181,46.9936,47.0018,16100.0
2013-06-18 14:15:00,57.58,57.59,57.55,57.57,11900.0,46.9936,47.0018,46.9691,46.9854,11900.0
2013-06-18 14:20:00,57.56,57.58,57.55,57.58,10700.0,46.9773,46.9936,46.9691,46.9936,10700.0
2013-06-18 14:25:00,57.57,57.58,57.51,57.55,15100.0,46.9854,46.9936,46.9365,46.9691,15100.0
2013-06-18 14:30:00,57.55,57.57,57.54,57.55,40300.0,46.9691,46.9854,46.961,46.9691,40300.0
2013-06-18 14:35:00,57.55,57.57,57.53,57.53,10000.0,46.9691,46.9854,46.9528,46.9528,10000.0
2013-06-18 14:40:00,57.52,57.56,57.52,57.53,8700.0,46.9446,46.9773,46.9446,46.9528,8700.0
2013-06-18 14:45:00,57.53,57.57,57.53,57.56,12900.0,46.9528,46.9854,46.9528,46.9773,12900.0
2013-06-18 14:50:00,57.57,57.58,57.54,57.54,12100.0,46.9854,46.9936,46.961,46.961,12100.0
2013-06-18 14:55:00,57.54,57.56,57.54,57.55,11700.0,46.961,46.9773,46.961,46.9691,11700.0
2013-06-18 15:00:00,57.55,57.55,57.47,57.48,14000.0,46.9691,46.9691,46.9038,46.912,14000.0
2013-06-18 15:05:00,57.48,57.48,57.43,57.43,10800.0,46.912,46.912,46.8712,46.8712,10800.0
2013-06-18 15:10:00,57.44,57.44,57.39,57.39,8800.0,46.8793,46.8793,46.8385,46.8385,8800.0
2013-06-18 15:15:00,57.39,57.43,57.38,57.41,18300.0,46.8385,46.8712,46.8304,46.8549,18300.0
2013-06-18 15:20:00,57.42,57.44,57.41,57.43,13500.0,46.863,46.8793,46.8549,46.8712,13500.0
2013-06-18 15:25:00,57.43,57.45,57.4,57.42,27800.0,46.8712,46.8875,46.8467,46.863,27800.0
2013-06-18 15:30:00,57.43,57.43,57.39,57.39,16100.0,46.8712,46.8712,46.8385,46.8385,16100.0
2013-06-18 15:35:00,57.39,57.42,57.39,57.41,14700.0,46.8385,46.863,46.8385,46.8549,14700.0
2013-06-18 15:40:00,57.41,57.41,57.36,57.37,26000.0,46.8549,46.8549,46.814,46.8222,26000.0
2013-06-18 15:45:00,57.37,57.38,57.34,57.35,44900.0,46.8222,46.8304,46.7977,46.8059,44900.0
2013-06-18 15:50:00,57.35,57.36,57.34,57.35,35800.0,46.8059,46.814,46.7977,46.8059,35800.0
2013-06-18 15:55:00,57.35,57.35,57.34,57.35,85300.0,46.8059,46.8059,46.7977,46.8059,85300.0
2013-06-19 09:30:00,57.33,57.42,57.1,57.17,25800.0,46.7896,46.863,46.6019,46.659,25800.0
2013-06-19 09:35:00,57.11,57.28,57.11,57.24,6700.0,46.61,46.7488,46.61,46.7161,6700.0
2013-06-19 09:40:00,57.19,57.23,57.1,57.18,13000.0,46.6753,46.708,46.6019,46.6671,13000.0
2013-06-19 09:45:00,57.19,57.21,57.13,57.2,8700.0,46.6753,46.6916,46.6263,46.6835,8700.0
2013-06-19 09:50:00,57.19,57.24,57.12,57.2,11000.0,46.6753,46.7161,46.6182,46.6835,11000.0
2013-06-19 09:55:00,57.22,57.32,57.22,57.31,6800.0,46.6998,46.7814,46.6998,46.7732,6800.0
2013-06-19 10:00:00,57.3,57.34,57.22,57.24,11000.0,46.7651,46.7977,46.6998,46.7161,11000.0
2013-06-19 10:05:00,57.25,57.33,57.23,57.25,7800.0,46.7243,46.7896,46.708,46.7243,7800.0
2013-06-19 10:10:00,57.25,57.3,57.25,57.27,11600.0,46.7243,46.7651,46.7243,46.7406,11600.0
2013-06-19 10:15:00,57.27,57.3,57.24,57.27,63500.0,46.7406,46.7651,46.7161,46.7406,63500.0
2013-06-19 10:20:00,57.26,57.32,57.26,57.29,33000.0,46.7324,46.7814,46.7324,46.7569,33000.0
2013-06-19 10:25:00,57.29,57.29,57.22,57.25,11300.0,46.7569,46.7569,46.6998,46.7243,11300.0
2013-06-19 10:30:00,57.25,57.27,57.22,57.27,9400.0,46.7243,46.7406,46.6998,46.7406,9400.0
2013-06-19 10:35:00,57.27,57.28,57.21,57.25,9200.0,46.7406,46.7488,46.6916,46.7243,9200.0
2013-06-19 10:40:00,57.23,57.25,57.18,57.21,10100.0,46.708,46.7243,46.6671,46.6916,10100.0
2013-06-19 10:45:00,57.19,57.21,57.09,57.1,6100.0,46.6753,46.6916,46.5937,46.6019,6100.0
2013-06-19 10:50:00,57.12,57.14,57.0,57.01,27100.0,46.6182,46.6345,46.5202,46.5284,27100.0
2013-06-19 10:55:00,57.01,57.07,57.0,57.02,14300.0,46.5284,46.5774,46.5202,46.5366,14300.0
2013-06-19 11:00:00,57.02,57.04,57.0,57.02,11900.0,46.5366,46.5529,46.5202,46.5366,11900.0
2013-06-19 11:05:00,57.01,57.03,57.0,57.03,15300.0,46.5284,46.5447,46.5202,46.5447,15300.0
2013-06-19 11:10:00,57.03,57.12,57.02,57.08,7800.0,46.5447,46.6182,46.5366,46.5855,7800.0
2013-06-19 11:15:00,57.08,57.1,57.06,57.1,13700.0,46.5855,46.6019,46.5692,46.6019,13700.0
2013-06-19 11:20:00,57.1,57.1,57.02,57.08,12600.0,46.6019,46.6019,46.5366,46.5855,12600.0
2013-06-19 11:25:00,57.08,57.08,57.02,57.07,9900.0,46.5855,46.5855,46.5366,46.5774,9900.0
2013-06-19 11:30:00,57.06,57.07,57.01,57.06,9600.0,46.5692,46.5774,46.5284,46.5692,9600.0
2013-06-19 11:35:00,57.06,57.09,57.0,57.02,12800.0,46.5692,46.5937,46.5202,46.5366,12800.0
2013-06-19 11:40:00,57.01,57.04,56.99,57.02,26900.0,46.5284,46.5529,46.5121,46.5366,26900.0
2013-06-19 11:45:00,57.02,57.03,57.0,57.01,9800.0,46.5366,46.5447,46.5202,46.5284,9800.0
2013-06-19 11:50:00,57.0,57.04,57.0,57.02,18800.0,46.5202,46.5529,46.5202,46.5366,18800.0
2013-06-19 11:55:00,57.03,57.03,56.99,56.99,17800.0,46.5447,46.5447,46.5121,46.5121,17800.0
2013-06-19 12:00:00,57.0,57.01,56.97,57.0,30400.0,46.5202,46.5284,46.4958,46.5202,30400.0
2013-06-19 12:05:00,57.0,57.03,57.0,57.0,15900.0,46.5202,46.5447,46.5202,46.5202,15900.0
2013-06-19 12:10:00,57.01,57.03,57.0,57.02,9700.0,46.5284,46.5447,46.5202,46.5366,9700.0
2013-06-19 12:15:00,57.03,57.03,56.98,57.0,9800.0,46.5447,46.5447,46.5039,46.5202,9800.0
2013-06-19 12:20:00,57.01,57.02,57.0,57.02,4700.0,46.5284,46.5366,46.5202,46.5366,4700.0
2013-06-19 12:25:00,57.02,57.03,56.99,57.02,16700.0,46.5366,46.5447,46.5121,46.5366,16700.0
2013-06-19 12:30:00,57.01,57.02,56.99,57.02,9100.0,46.5284,46.5366,46.5121,46.5366,9100.0
2013-06-19 12:35:00,57.01,57.02,57.0,57.02,8200.0,46.5284,46.5366,46.5202,46.5366,8200.0
2013-06-19 12:40:00,57.02,57.04,57.01,57.03,6600.0,46.5366,46.5529,46.5284,46.5447,6600.0
2013-06-19 12:45:00,57.02,57.06,57.02,57.06,10900.0,46.5366,46.5692,46.5366,46.5692,10900.0
2013-06-19 12:50:00,57.06,57.07,57.05,57.06,11200.0,46.5692,46.5774,46.561,46.5692,11200.0
2013-06-19 12:55:00,57.06,57.08,57.06,57.08,3800.0,46.5692,46.5855,46.5692,46.5855,3800.0
2013-06-19 13:00:00,57.09,57.1,57.08,57.09,196400.0,46.5937,46.6019,46.5855,46.5937,196400.0
2013-06-19 13:05:00,57.08,57.13,57.07,57.1,19300.0,46.5855,46.6263,46.5774,46.6019,19300.0
2013-06-19 13:10:00,57.1,57.13,57.1,57.13,9700.0,46.6019,46.6263,46.6019,46.6263,9700.0
2013-06-19 13:15:00,57.12,57.17,57.09,57.16,9600.0,46.6182,46.659,46.5937,46.6508,9600.0
2013-06-19 13:20:00,57.16,57.2,57.15,57.18,13000.0,46.6508,46.6835,46.6427,46.6671,13000.0
2013-06-19 13:25:00,57.18,57.19,57.15,57.19,4700.0,46.6671,46.6753,46.6427,46.6753,4700.0
2013-06-19 13:30:00,57.18,57.19,57.16,57.16,5900.0,46.6671,46.6753,46.6508,46.6508,5900.0
2013-06-19 13:35:00,57.16,57.2,57.16,57.16,7600.0,46.6508,46.6835,46.6508,46.6508,7600.0
2013-06-19 13:40:00,57.16,57.22,57.16,57.22,14000.0,46.6508,46.6998,46.6508,46.6998,14000.0
2013-06-19 13:45:00,57.21,57.24,57.21,57.22,3300.0,46.6916,46.7161,46.6916,46.6998,3300.0
2013-06-19 13:50:00,57.23,57.3,57.23,57.27,11100.0,46.708,46.7651,46.708,46.7406,11100.0
2013-06-19 13:55:00,57.27,57.31,57.27,57.31,18100.0,46.7406,46.7732,46.7406,46.7732,18100.0
2013-06-19 14:00:00,57.31,57.34,57.06,57.06,40200.0,46.7732,46.7977,46.5692,46.5692,40200.0
2013-06-19 14:05:00,57.07,57.14,57.02,57.13,24800.0,46.5774,46.6345,46.5366,46.6263,24800.0
2013-06-19 14:10:00,57.12,57.25,57.08,57.23,18200.0,46.6182,46.7243,46.5855,46.708,18200.0
2013-06-19 14:15:00,57.21,57.26,57.2,57.21,12800.0,46.6916,46.7324,46.6835,46.6916,12800.0
2013-06-19 14:20:00,57.2,57.22,57.09,57.11,9600.0,46.6835,46.6998,46.5937,46.61,9600.0
2013-06-19 14:25:00,57.12,57.22,57.09,57.22,10700.0,46.6182,46.6998,46.5937,46.6998,10700.0
2013-06-19 14:30:00,57.19,57.2,57.08,57.08,21300.0,46.6753,46.6835,46.5855,46.5855,21300.0
2013-06-19 14:35:00,57.09,57.26,57.09,57.17,28900.0,46.5937,46.7324,46.5937,46.659,28900.0
2013-06-19 14:40:00,57.15,57.24,57.12,57.15,22400.0,46.6427,46.7161,46.6182,46.6427,22400.0
2013-06-19 14:45:00,57.15,57.15,56.98,57.06,23900.0,46.6427,46.6427,46.5039,46.5692,23900.0
2013-06-19 14:50:00,57.05,57.09,57.0,57.05,27900.0,46.561,46.5937,46.5202,46.561,27900.0
2013-06-19 14:55:00,57.04,57.05,56.93,56.96,106100.0,46.5529,46.561,46.4631,46.4876,106100.0
2013-06-19 15:00:00,56.97,57.05,56.93,57.03,46900.0,46.4958,46.561,46.4631,46.5447,46900.0
2013-06-19 15:05:00,57.03,57.05,56.96,56.99,33100.0,46.5447,46.561,46.4876,46.5121,33100.0
2013-06-19 15:10:00,56.99,57.03,56.93,56.97,29900.0,46.5121,46.5447,46.4631,46.4958,29900.0
2013-06-19 15:15:00,56.97,57.01,56.85,56.87,19500.0,46.4958,46.5284,46.3978,46.4141,19500.0
2013-06-19 15:20:00,56.87,56.97,56.87,56.96,21000.0,46.4141,46.4958,46.4141,46.4876,21000.0
2013-06-19 15:25:00,56.96,57.0,56.92,56.95,81900.0,46.4876,46.5202,46.4549,46.4794,81900.0
2013-06-19 15:30:00,56.96,56.96,56.86,56.87,29500.0,46.4876,46.4876,46.406,46.4141,29500.0
2013-06-19 15:35:00,56.86,56.95,56.86,56.87,24300.0,46.406,46.4794,46.406,46.4141,24300.0
2013-06-19 15:40:00,56.87,56.89,56.79,56.79,18500.0,46.4141,46.4305,46.3488,46.3488,18500.0
2013-06-19 15:45:00,56.79,56.8,56.75,56.76,77300.0,46.3488,46.357,46.3162,46.3244,77300.0
2013-06-19 15:50:00,56.75,56.83,56.75,56.82,87500.0,46.3162,46.3815,46.3162,46.3733,87500.0
2013-06-19 15:55:00,56.83,56.85,56.75,56.79,194800.0,46.3815,46.3978,46.3162,46.3488,194800.0
2013-06-20 09:30:00,56.53,56.84,56.53,56.76,99900.0,46.1366,46.3897,46.1366,46.3244,99900.0
2013-06-20 09:35:00,56.75,56.76,56.51,56.64,59300.0,46.3162,46.3244,46.1203,46.2264,59300.0
2013-06-20 09:40:00,56.64,56.64,56.48,56.64,6400.0,46.2264,46.2264,46.0958,46.2264,6400.0
2013-06-20 09:45:00,56.65,56.71,56.54,56.58,19900.0,46.2346,46.2836,46.1448,46.1775,19900.0
2013-06-20 09:50:00,56.58,56.62,56.47,56.52,38200.0,46.1775,46.2101,46.0877,46.1285,38200.0
2013-06-20 09:55:00,56.5,56.54,56.41,56.47,13200.0,46.1122,46.1448,46.0387,46.0877,13200.0
2013-06-20 10:00:00,56.49,56.6,56.39,56.39,10900.0,46.104,46.1938,46.0224,46.0224,10900.0
2013-06-20 10:05:00,56.39,56.47,56.3,56.36,28200.0,46.0224,46.0877,45.9489,45.9979,28200.0
2013-06-20 10:10:00,56.35,56.36,56.26,56.32,21800.0,45.9897,45.9979,45.9163,45.9653,21800.0
2013-06-20 10:15:00,56.31,56.31,56.2,56.26,19600.0,45.9571,45.9571,45.8673,45.9163,19600.0
2013-06-20 10:20:00,56.25,56.26,56.2,56.21,15100.0,45.9081,45.9163,45.8673,45.8755,15100.0
2013-06-20 10:25:00,56.22,56.25,56.19,56.21,50500.0,45.8836,45.9081,45.8592,45.8755,50500.0
2013-06-20 10:30:00,56.2,56.25,56.19,56.2,43800.0,45.8673,45.9081,45.8592,45.8673,43800.0
2013-06-20 10:35:00,56.21,56.31,56.19,56.24,34700.0,45.8755,45.9571,45.8592,45.9,34700.0
2013-06-20 10:40:00,56.23,56.3,56.2,56.29,15400.0,45.8918,45.9489,45.8673,45.9408,15400.0
2013-06-20 10:45:00,56.29,56.29,56.2,56.22,13800.0,45.9408,45.9408,45.8673,45.8836,13800.0
2013-06-20 10:50:00,56.21,56.25,56.21,56.23,21300.0,45.8755,45.9081,45.8755,45.8918,21300.0
2013-06-20 10:55:00,56.24,56.24,56.17,56.18,53000.0,45.9,45.9,45.8428,45.851,53000.0
2013-06-20 11:00:00,56.18,56.18,55.94,55.96,24300.0,45.851,45.851,45.6551,45.6714,24300.0
2013-06-20 11:05:00,55.96,55.98,55.89,55.89,14000.0,45.6714,45.6878,45.6143,45.6143,14000.0
2013-06-20 11:10:00,55.89,55.99,55.88,55.94,13100.0,45.6143,45.6959,45.6062,45.6551,13100.0
2013-06-20 11:15:00,55.92,55.94,55.87,55.92,26900.0,45.6388,45.6551,45.598,45.6388,26900.0
2013-06-20 11:20:00,55.91,55.94,55.81,55.82,53300.0,45.6306,45.6551,45.549,45.5572,53300.0
2013-06-20 11:25:00,55.84,55.86,55.8,55.86,33800.0,45.5735,45.5898,45.5409,45.5898,33800.0
2013-06-20 11:30:00,55.86,55.91,55.85,55.86,12400.0,45.5898,45.6306,45.5817,45.5898,12400.0
2013-06-20 11:35:00,55.86,56.04,55.86,56.03,23800.0,45.5898,45.7367,45.5898,45.7286,23800.0
2013-06-20 11:40:00,56.04,56.05,55.95,55.95,17600.0,45.7367,45.7449,45.6633,45.6633,17600.0
2013-06-20 11:45:00,55.97,56.01,55.94,55.99,32500.0,45.6796,45.7123,45.6551,45.6959,32500.0
2013-06-20 11:50:00,56.0,56.05,55.97,56.05,64600.0,45.7041,45.7449,45.6796,45.7449,64600.0
2013-06-20 11:55:00,56.04,56.08,55.96,55.96,44100.0,45.7367,45.7694,45.6714,45.6714,44100.0
2013-06-20 12:00:00,55.96,55.99,55.93,55.93,17100.0,45.6714,45.6959,45.647,45.647,17100.0
2013-06-20 12:05:00,55.93,55.96,55.92,55.95,9300.0,45.647,45.6714,45.6388,45.6633,9300.0
2013-06-20 12:10:00,55.95,55.99,55.95,55.99,7200.0,45.6633,45.6959,45.6633,45.6959,7200.0
2013-06-20 12:15:00,55.99,56.0,55.92,55.95,10300.0,45.6959,45.7041,45.6388,45.6633,10300.0
2013-06-20 12:20:00,55.95,55.95,55.88,55.94,10400.0,45.6633,45.6633,45.6062,45.6551,10400.0
2013-06-20 12:25:00,55.94,56.01,55.94,56.0,28400.0,45.6551,45.7123,45.6551,45.7041,28400.0
2013-06-20 12:30:00,56.0,56.08,55.97,56.0,22300.0,45.7041,45.7694,45.6796,45.7041,22300.0
2013-06-20 12:35:00,56.01,56.07,55.97,56.06,29200.0,45.7123,45.7612,45.6796,45.7531,29200.0
2013-06-20 12:40:00,56.05,56.11,56.04,56.1,26800.0,45.7449,45.7939,45.7367,45.7857,26800.0
2013-06-20 12:45:00,56.11,56.11,56.05,56.09,21100.0,45.7939,45.7939,45.7449,45.7775,21100.0
2013-06-20 12:50:00,56.09,56.11,56.04,56.06,21600.0,45.7775,45.7939,45.7367,45.7531,21600.0
2013-06-20 12:55:00,56.06,56.08,56.05,56.05,20900.0,45.7531,45.7694,45.7449,45.7449,20900.0
2013-06-20 13:00:00,56.05,56.11,56.05,56.09,21200.0,45.7449,45.7939,45.7449,45.7775,21200.0
2013-06-20 13:05:00,56.09,56.09,56.08,56.08,8100.0,45.7775,45.7775,45.7694,45.7694,8100.0
2013-06-20 13:10:00,56.09,56.12,56.06,56.09,24900.0,45.7775,45.802,45.7531,45.7775,24900.0
2013-06-20 13:15:00,56.1,56.12,56.08,56.09,52100.0,45.7857,45.802,45.7694,45.7775,52100.0
2013-06-20 13:20:00,56.1,56.12,56.09,56.12,21100.0,45.7857,45.802,45.7775,45.802,21100.0
2013-06-20 13:25:00,56.11,56.15,56.09,56.12,12500.0,45.7939,45.8265,45.7775,45.802,12500.0
2013-06-20 13:30:00,56.11,56.15,56.1,56.12,18200.0,45.7939,45.8265,45.7857,45.802,18200.0
2013-06-20 13:35:00,56.12,56.12,55.96,55.98,24700.0,45.802,45.802,45.6714,45.6878,24700.0
2013-06-20 13:40:00,55.97,56.01,55.97,55.99,11100.0,45.6796,45.7123,45.6796,45.6959,11100.0
2013-06-20 13:45:00,56.0,56.01,55.94,55.96,32800.0,45.7041,45.7123,45.6551,45.6714,32800.0
2013-06-20 13:50:00,55.95,55.95,55.85,55.91,15400.0,45.6633,45.6633,45.5817,45.6306,15400.0
2013-06-20 13:55:00,55.9,55.91,55.81,55.86,13200.0,45.6225,45.6306,45.549,45.5898,13200.0
2013-06-20 14:00:00,55.86,55.86,55.75,55.84,11100.0,45.5898,45.5898,45.5001,45.5735,11100.0
2013-06-20 14:05:00,55.84,55.86,55.8,55.81,11000.0,45.5735,45.5898,45.5409,45.549,11000.0
2013-06-20 14:10:00,55.8,55.8,55.74,55.78,23400.0,45.5409,45.5409,45.4919,45.5245,23400.0
2013-06-20 14:15:00,55.77,55.84,55.77,55.78,10100.0,45.5164,45.5735,45.5164,45.5245,10100.0
2013-06-20 14:20:00,55.78,55.8,55.73,55.75,57000.0,45.5245,45.5409,45.4837,45.5001,57000.0
2013-06-20 14:25:00,55.77,55.83,55.74,55.79,33900.0,45.5164,45.5653,45.4919,45.5327,33900.0
2013-06-20 14:30:00,55.8,55.83,55.75,55.8,36600.0,45.5409,45.5653,45.5001,45.5409,36600.0
2013-06-20 14:35:00,55.78,55.81,55.76,55.79,9800.0,45.5245,45.549,45.5082,45.5327,9800.0
2013-06-20 14:40:00,55.8,55.86,55.79,55.86,6800.0,45.5409,45.5898,45.5327,45.5898,6800.0
2013-06-20 14:45:00,55.86,55.86,55.79,55.79,16400.0,45.5898,45.5898,45.5327,45.5327,16400.0
2013-06-20 14:50:00,55.79,55.8,55.73,55.75,48900.0,45.5327,45.5409,45.4837,45.5001,48900.0
2013-06-20 14:55:00,55.74,55.75,55.71,55.72,32400.0,45.4919,45.5001,45.4674,45.4756,32400.0
2013-06-20 15:00:00,55.72,55.74,55.66,55.71,18700.0,45.4756,45.4919,45.4266,45.4674,18700.0
2013-06-20 15:05:00,55.71,55.78,55.7,55.76,35100.0,45.4674,45.5245,45.4592,45.5082,35100.0
2013-06-20 15:10:00,55.78,55.79,55.66,55.66,34800.0,45.5245,45.5327,45.4266,45.4266,34800.0
2013-06-20 15:15:00,55.68,55.69,55.61,55.61,41600.0,45.4429,45.4511,45.3858,45.3858,41600.0
2013-06-20 15:20:00,55.61,55.64,55.58,55.61,20800.0,45.3858,45.4103,45.3613,45.3858,20800.0
2013-06-20 15:25:00,55.61,55.62,55.56,55.59,17600.0,45.3858,45.394,45.345,45.3695,17600.0
2013-06-20 15:30:00,55.58,55.6,55.52,55.52,81600.0,45.3613,45.3776,45.3123,45.3123,81600.0
2013-06-20 15:35:00,55.53,55.55,55.49,55.51,45100.0,45.3205,45.3368,45.2879,45.3042,45100.0
2013-06-20 15:40:00,55.51,55.52,55.43,55.43,70000.0,45.3042,45.3123,45.2389,45.2389,70000.0
2013-06-20 15:45:00,55.43,55.44,55.36,55.42,103500.0,45.2389,45.2471,45.1818,45.2307,103500.0
2013-06-20 15:50:00,55.42,55.52,55.42,55.51,118800.0,45.2307,45.3123,45.2307,45.3042,118800.0
2013-06-20 15:55:00,55.51,55.6,55.5,55.5,166800.0,45.3042,45.3776,45.296,45.296,166800.0
2013-06-21 09:30:00,56.04,56.04,55.85,55.85,334600.0,45.7367,45.7367,45.5817,45.5817,334600.0
2013-06-21 09:35:00,55.83,55.94,55.64,55.69,13100.0,45.5653,45.6551,45.4103,45.4511,13100.0
2013-06-21 09:40:00,55.69,55.82,55.63,55.79,18700.0,45.4511,45.5572,45.4021,45.5327,18700.0
2013-06-21 09:45:00,55.8,55.82,55.64,55.75,32500.0,45.5409,45.5572,45.4103,45.5001,32500.0
2013-06-21 09:50:00,55.75,55.81,55.64,55.73,36100.0,45.5001,45.549,45.4103,45.4837,36100.0
2013-06-21 09:55:00,55.73,55.73,55.55,55.59,23200.0,45.4837,45.4837,45.3368,45.3695,23200.0
2013-06-21 10:00:00,55.55,55.73,55.55,55.7,34400.0,45.3368,45.4837,45.3368,45.4592,34400.0
2013-06-21 10:05:00,55.68,55.72,55.57,55.57,23500.0,45.4429,45.4756,45.3532,45.3532,23500.0
2013-06-21 10:10:00,55.56,55.61,55.51,55.54,12200.0,45.345,45.3858,45.3042,45.3287,12200.0
2013-06-21 10:15:00,55.54,55.54,55.5,55.51,20900.0,45.3287,45.3287,45.296,45.3042,20900.0
2013-06-21 10:20:00,55.5,55.7,55.49,55.62,97400.0,45.296,45.4592,45.2879,45.394,97400.0
2013-06-21 10:25:00,55.63,55.69,55.61,55.66,20400.0,45.4021,45.4511,45.3858,45.4266,20400.0
2013-06-21 10:30:00,55.67,55.68,55.55,55.57,42900.0,45.4348,45.4429,45.3368,45.3532,42900.0
2013-06-21 10:35:00,55.55,55.58,55.41,55.49,27000.0,45.3368,45.3613,45.2226,45.2879,27000.0
2013-06-21 10:40:00,55.48,55.55,55.45,55.55,11400.0,45.2797,45.3368,45.2552,45.3368,11400.0
2013-06-21 10:45:00,55.55,55.63,55.55,55.62,13000.0,45.3368,45.4021,45.3368,45.394,13000.0
2013-06-21 10:50:00,55.62,55.62,55.58,55.6,10900.0,45.394,45.394,45.3613,45.3776,10900.0
2013-06-21 10:55:00,55.59,55.6,55.56,55.56,7700.0,45.3695,45.3776,45.345,45.345,7700.0
2013-06-21 11:00:00,55.55,55.56,55.5,55.51,42600.0,45.3368,45.345,45.296,45.3042,42600.0
2013-06-21 11:05:00,55.5,55.62,55.5,55.56,32500.0,45.296,45.394,45.296,45.345,32500.0
2013-06-21 11:10:00,55.56,55.57,55.49,55.5,17200.0,45.345,45.3532,45.2879,45.296,17200.0
2013-06-21 11:15:00,55.5,55.62,55.5,55.61,14700.0,45.296,45.394,45.296,45.3858,14700.0
2013-06-21 11:20:00,55.6,55.6,55.5,55.51,21400.0,45.3776,45.3776,45.296,45.3042,21400.0
2013-06-21 11:25:00,55.5,55.5,55.33,55.41,85600.0,45.296,45.296,45.1573,45.2226,85600.0
2013-06-21 11:30:00,55.41,55.41,55.24,55.24,17500.0,45.2226,45.2226,45.0838,45.0838,17500.0
2013-06-21 11:35:00,55.25,55.32,55.24,55.26,19700.0,45.092,45.1491,45.0838,45.1001,19700.0
2013-06-21 11:40:00,55.27,55.29,55.21,55.23,8900.0,45.1083,45.1246,45.0593,45.0757,8900.0
2013-06-21 11:45:00,55.24,55.26,55.21,55.24,9500.0,45.0838,45.1001,45.0593,45.0838,9500.0
2013-06-21 11:50:00,55.25,55.26,55.17,55.17,9800.0,45.092,45.1001,45.0267,45.0267,9800.0
2013-06-21 11:55:00,55.18,55.26,55.18,55.24,13600.0,45.0349,45.1001,45.0349,45.0838,13600.0
2013-06-21 12:00:00,55.24,55.33,55.23,55.33,20700.0,45.0838,45.1573,45.0757,45.1573,20700.0
2013-06-21 12:05:00,55.34,55.39,55.32,55.34,12300.0,45.1654,45.2062,45.1491,45.1654,12300.0
2013-06-21 12:10:00,55.35,55.38,55.32,55.32,10500.0,45.1736,45.1981,45.1491,45.1491,10500.0
2013-06-21 12:15:00,55.32,55.38,55.32,55.38,21800.0,45.1491,45.1981,45.1491,45.1981,21800.0
2013-06-21 12:20:00,55.37,55.38,55.29,55.34,37100.0,45.1899,45.1981,45.1246,45.1654,37100.0
2013-06-21 12:25:00,55.34,55.37,55.33,55.36,16900.0,45.1654,45.1899,45.1573,45.1818,16900.0
2013-06-21 12:30:00,55.36,55.37,55.33,55.35,11100.0,45.1818,45.1899,45.1573,45.1736,11100.0
2013-06-21 12:35:00,55.34,55.39,55.34,55.38,10500.0,45.1654,45.2062,45.1654,45.1981,10500.0
2013-06-21 12:40:00,55.38,55.47,55.35,55.45,22500.0,45.1981,45.2715,45.1736,45.2552,22500.0
2013-06-21 12:45:00,55.45,55.61,55.43,55.58,16100.0,45.2552,45.3858,45.2389,45.3613,16100.0
2013-06-21 12:50:00,55.57,55.59,55.49,55.55,12200.0,45.3532,45.3695,45.2879,45.3368,12200.0
2013-06-21 12:55:00,55.52,55.62,55.51,55.62,20500.0,45.3123,45.394,45.3042,45.394,20500.0
2013-06-21 13:00:00,55.62,55.62,55.55,55.56,17800.0,45.394,45.394,45.3368,45.345,17800.0
2013-06-21 13:05:00,55.56,55.63,55.55,55.63,12600.0,45.345,45.4021,45.3368,45.4021,12600.0
2013-06-21 13:10:00,55.64,55.67,55.62,55.62,12300.0,45.4103,45.4348,45.394,45.394,12300.0
2013-06-21 13:15:00,55.64,55.69,55.62,55.62,18100.0,45.4103,45.4511,45.394,45.394,18100.0
2013-06-21 13:20:00,55.61,55.61,55.49,55.49,10100.0,45.3858,45.3858,45.2879,45.2879,10100.0
2013-06-21 13:25:00,55.49,55.5,55.46,55.46,13200.0,45.2879,45.296,45.2634,45.2634,13200.0
2013-06-21 13:30:00,55.47,55.54,55.46,55.54,15000.0,45.2715,45.3287,45.2634,45.3287,15000.0
2013-06-21 13:35:00,55.53,55.54,55.48,55.5,5900.0,45.3205,45.3287,45.2797,45.296,5900.0
2013-06-21 13:40:00,55.5,55.51,55.46,55.47,8500.0,45.296,45.3042,45.2634,45.2715,8500.0
2013-06-21 13:45:00,55.45,55.45,55.37,55.37,8600.0,45.2552,45.2552,45.1899,45.1899,8600.0
2013-06-21 13:50:00,55.37,55.38,55.3,55.32,11900.0,45.1899,45.1981,45.1328,45.1491,11900.0
2013-06-21 13:55:00,55.32,55.32,55.26,55.29,8400.0,45.1491,45.1491,45.1001,45.1246,8400.0
2013-06-21 14:00:00,55.29,55.35,55.25,55.34,22300.0,45.1246,45.1736,45.092,45.1654,22300.0
2013-06-21 14:05:00,55.33,55.36,55.31,55.36,20000.0,45.1573,45.1818,45.141,45.1818,20000.0
2013-06-21 14:10:00,55.36,55.39,55.33,55.39,12100.0,45.1818,45.2062,45.1573,45.2062,12100.0
2013-06-21 14:15:00,55.39,55.43,55.36,55.43,23500.0,45.2062,45.2389,45.1818,45.2389,23500.0
2013-06-21 14:20:00,55.43,55.44,55.39,55.4,11500.0,45.2389,45.2471,45.2062,45.2144,11500.0
2013-06-21 14:25:00,55.4,55.45,55.4,55.44,9300.0,45.2144,45.2552,45.2144,45.2471,9300.0
2013-06-21 14:30:00,55.44,55.46,55.41,55.41,13000.0,45.2471,45.2634,45.2226,45.2226,13000.0
2013-06-21 14:35:00,55.42,55.45,55.39,55.42,60300.0,45.2307,45.2552,45.2062,45.2307,60300.0
2013-06-21 14:40:00,55.42,55.42,55.35,55.37,49200.0,45.2307,45.2307,45.1736,45.1899,49200.0
2013-06-21 14:45:00,55.37,55.4,55.33,55.34,16100.0,45.1899,45.2144,45.1573,45.1654,16100.0
2013-06-21 14:50:00,55.34,55.39,55.33,55.39,16300.0,45.1654,45.2062,45.1573,45.2062,16300.0
2013-06-21 14:55:00,55.39,55.41,55.36,55.4,75100.0,45.2062,45.2226,45.1818,45.2144,75100.0
2013-06-21 15:00:00,55.4,55.46,55.4,55.43,34000.0,45.2144,45.2634,45.2144,45.2389,34000.0
2013-06-21 15:05:00,55.43,55.47,55.42,55.44,37200.0,45.2389,45.2715,45.2307,45.2471,37200.0
2013-06-21 15:10:00,55.45,55.52,55.45,55.49,19200.0,45.2552,45.3123,45.2552,45.2879,19200.0
2013-06-21 15:15:00,55.49,55.53,55.48,55.49,27500.0,45.2879,45.3205,45.2797,45.2879,27500.0
2013-06-21 15:20:00,55.5,55.62,55.46,55.58,42400.0,45.296,45.394,45.2634,45.3613,42400.0
2013-06-21 15:25:00,55.57,55.62,55.55,55.62,30800.0,45.3532,45.394,45.3368,45.394,30800.0
2013-06-21 15:30:00,55.62,55.66,55.61,55.63,23800.0,45.394,45.4266,45.3858,45.4021,23800.0
2013-06-21 15:35:00,55.62,55.64,55.59,55.59,37500.0,45.394,45.4103,45.3695,45.3695,37500.0
2013-06-21 15:40:00,55.6,55.6,55.5,55.5,45900.0,45.3776,45.3776,45.296,45.296,45900.0
2013-06-21 15:45:00,55.5,55.62,55.47,55.6,98300.0,45.296,45.394,45.2715,45.3776,98300.0
2013-06-21 15:50:00,55.61,55.62,55.6,55.62,61100.0,45.3858,45.394,45.3776,45.394,61100.0
2013-06-21 15:55:00,55.63,55.82,55.62,55.81,736700.0,45.4021,45.5572,45.394,45.549,736700.0
2013-06-24 09:30:00,55.33,55.55,55.25,55.35,30900.0,45.1573,45.3368,45.092,45.1736,30900.0
2013-06-24 09:35:00,55.34,55.37,55.25,55.33,14900.0,45.1654,45.1899,45.092,45.1573,14900.0
2013-06-24 09:40:00,55.28,55.36,55.28,55.32,14700.0,45.1165,45.1818,45.1165,45.1491,14700.0
2013-06-24 09:45:00,55.31,55.34,55.16,55.16,23300.0,45.141,45.1654,45.0185,45.0185,23300.0
2013-06-24 09:50:00,55.16,55.2,54.92,54.92,30400.0,45.0185,45.0512,44.8227,44.8227,30400.0
2013-06-24 09:55:00,54.91,54.93,54.7,54.75,60200.0,44.8145,44.8308,44.6431,44.6839,60200.0
2013-06-24 10:00:00,54.69,54.83,54.67,54.8,82500.0,44.6349,44.7492,44.6186,44.7247,82500.0
2013-06-24 10:05:00,54.78,54.81,54.75,54.77,31400.0,44.7084,44.7329,44.6839,44.7002,31400.0
2013-06-24 10:10:00,54.78,54.8,54.75,54.78,37100.0,44.7084,44.7247,44.6839,44.7084,37100.0
2013-06-24 10:15:00,54.77,54.8,54.75,54.79,105800.0,44.7002,44.7247,44.6839,44.7166,105800.0
2013-06-24 10:20:00,54.79,54.8,54.73,54.74,18400.0,44.7166,44.7247,44.6676,44.6758,18400.0
2013-06-24 10:25:00,54.76,54.77,54.67,54.69,25200.0,44.6921,44.7002,44.6186,44.6349,25200.0
2013-06-24 10:30:00,54.7,54.71,54.64,54.67,30100.0,44.6431,44.6513,44.5941,44.6186,30100.0
2013-06-24 10:35:00,54.66,54.85,54.66,54.85,55300.0,44.6105,44.7655,44.6105,44.7655,55300.0
2013-06-24 10:40:00,54.83,54.85,54.78,54.83,11900.0,44.7492,44.7655,44.7084,44.7492,11900.0
2013-06-24 10:45:00,54.83,54.94,54.8,54.91,12400.0,44.7492,44.839,44.7247,44.8145,12400.0
2013-06-24 10:50:00,54.91,54.94,54.85,54.93,9500.0,44.8145,44.839,44.7655,44.8308,9500.0
2013-06-24 10:55:00,54.94,55.0,54.92,54.92,15700.0,44.839,44.8879,44.8227,44.8227,15700.0
2013-06-24 11:00:00,54.91,54.96,54.9,54.93,20100.0,44.8145,44.8553,44.8063,44.8308,20100.0
2013-06-24 11:05:00,54.92,55.0,54.87,54.98,11700.0,44.8227,44.8879,44.7818,44.8716,11700.0
2013-06-24 11:10:00,54.98,55.02,54.93,54.93,14100.0,44.8716,44.9043,44.8308,44.8308,14100.0
2013-06-24 11:15:00,54.93,54.98,54.9,54.92,15600.0,44.8308,44.8716,44.8063,44.8227,15600.0
2013-06-24 11:20:00,54.91,54.91,54.81,54.84,13800.0,44.8145,44.8145,44.7329,44.7574,13800.0
2013-06-24 11:25:00,54.83,54.84,54.76,54.77,14300.0,44.7492,44.7574,44.6921,44.7002,14300.0
2013-06-24 11:30:00,54.77,54.89,54.77,54.86,10700.0,44.7002,44.7982,44.7002,44.7737,10700.0
2013-06-24 11:35:00,54.85,54.89,54.81,54.89,11700.0,44.7655,44.7982,44.7329,44.7982,11700.0
2013-06-24 11:40:00,54.88,54.96,54.87,54.92,18100.0,44.79,44.8553,44.7818,44.8227,18100.0
2013-06-24 11:45:00,54.93,54.99,54.92,54.99,13800.0,44.8308,44.8798,44.8227,44.8798,13800.0
2013-06-24 11:50:00,54.96,55.03,54.96,55.0,11500.0,44.8553,44.9124,44.8553,44.8879,11500.0
2013-06-24 11:55:00,54.99,55.04,54.94,54.99,17800.0,44.8798,44.9206,44.839,44.8798,17800.0
2013-06-24 12:00:00,54.99,55.06,54.96,54.98,20400.0,44.8798,44.9369,44.8553,44.8716,20400.0
2013-06-24 12:05:00,54.98,54.98,54.9,54.92,13600.0,44.8716,44.8716,44.8063,44.8227,13600.0
2013-06-24 12:10:00,54.9,54.94,54.85,54.94,12700.0,44.8063,44.839,44.7655,44.839,12700.0
2013-06-24 12:15:00,54.93,55.01,54.93,54.97,23500.0,44.8308,44.8961,44.8308,44.8635,23500.0
2013-06-24 12:20:00,54.96,54.99,54.94,54.99,12500.0,44.8553,44.8798,44.839,44.8798,12500.0
2013-06-24 12:25:00,54.99,55.07,54.97,55.01,18100.0,44.8798,44.9451,44.8635,44.8961,18100.0
2013-06-24 12:30:00,55.02,55.13,55.02,55.13,21400.0,44.9043,44.994,44.9043,44.994,21400.0
2013-06-24 12:35:00,55.14,55.18,55.07,55.08,19500.0,45.0022,45.0349,44.9451,44.9532,19500.0
2013-06-24 12:40:00,55.08,55.1,55.01,55.05,16400.0,44.9532,44.9696,44.8961,44.9288,16400.0
2013-06-24 12:45:00,55.04,55.07,55.0,55.02,5400.0,44.9206,44.9451,44.8879,44.9043,5400.0
2013-06-24 12:50:00,55.01,55.02,54.98,55.02,8400.0,44.8961,44.9043,44.8716,44.9043,8400.0
2013-06-24 12:55:00,55.03,55.11,55.01,55.08,11200.0,44.9124,44.9777,44.8961,44.9532,11200.0
2013-06-24 13:00:00,55.08,55.13,55.05,55.12,11900.0,44.9532,44.994,44.9288,44.9859,11900.0
2013-06-24 13:05:00,55.13,55.13,55.05,55.05,31500.0,44.994,44.994,44.9288,44.9288,31500.0
2013-06-24 13:10:00,55.05,55.19,55.04,55.18,14100.0,44.9288,45.043,44.9206,45.0349,14100.0
2013-06-24 13:15:00,55.17,55.2,55.12,55.2,13300.0,45.0267,45.0512,44.9859,45.0512,13300.0
2013-06-24 13:20:00,55.2,55.21,55.12,55.16,11100.0,45.0512,45.0593,44.9859,45.0185,11100.0
2013-06-24 13:25:00,55.16,55.17,55.05,55.11,11900.0,45.0185,45.0267,44.9288,44.9777,11900.0
2013-06-24 13:30:00,55.12,55.15,55.08,55.11,10100.0,44.9859,45.0104,44.9532,44.9777,10100.0
2013-06-24 13:35:00,55.11,55.16,55.11,55.16,11600.0,44.9777,45.0185,44.9777,45.0185,11600.0
2013-06-24 13:40:00,55.16,55.2,55.12,55.2,13200.0,45.0185,45.0512,44.9859,45.0512,13200.0
2013-06-24 13:45:00,55.2,55.22,55.13,55.14,11000.0,45.0512,45.0675,44.994,45.0022,11000.0
2013-06-24 13:50:00,55.15,55.23,55.12,55.22,28800.0,45.0104,45.0757,44.9859,45.0675,28800.0
2013-06-24 13:55:00,55.22,55.27,55.2,55.27,13500.0,45.0675,45.1083,45.0512,45.1083,13500.0
2013-06-24 14:00:00,55.28,55.32,55.22,55.3,25100.0,45.1165,45.1491,45.0675,45.1328,25100.0
2013-06-24 14:05:00,55.29,55.38,55.29,55.38,15000.0,45.1246,45.1981,45.1246,45.1981,15000.0
2013-06-24 14:10:00,55.37,55.47,55.37,55.4,31300.0,45.1899,45.2715,45.1899,45.2144,31300.0
2013-06-24 14:15:00,55.4,55.47,55.4,55.47,13300.0,45.2144,45.2715,45.2144,45.2715,13300.0
2013-06-24 14:20:00,55.48,55.53,55.47,55.48,27800.0,45.2797,45.3205,45.2715,45.2797,27800.0
2013-06-24 14:25:00,55.49,55.53,55.47,55.51,16800.0,45.2879,45.3205,45.2715,45.3042,16800.0
2013-06-24 14:30:00,55.5,55.58,55.5,55.58,14500.0,45.296,45.3613,45.296,45.3613,14500.0
2013-06-24 14:35:00,55.58,55.69,55.56,55.68,19700.0,45.3613,45.4511,45.345,45.4429,19700.0
2013-06-24 14:40:00,55.68,55.69,55.61,55.65,23200.0,45.4429,45.4511,45.3858,45.4184,23200.0
2013-06-24 14:45:00,55.65,55.7,55.61,55.68,18900.0,45.4184,45.4592,45.3858,45.4429,18900.0
2013-06-24 14:50:00,55.67,55.71,55.63,55.69,31100.0,45.4348,45.4674,45.4021,45.4511,31100.0
2013-06-24 14:55:00,55.69,55.73,55.67,55.71,53800.0,45.4511,45.4837,45.4348,45.4674,53800.0
2013-06-24 15:00:00,55.7,55.76,55.66,55.73,22500.0,45.4592,45.5082,45.4266,45.4837,22500.0
2013-06-24 15:05:00,55.73,55.77,55.73,55.76,29300.0,45.4837,45.5164,45.4837,45.5082,29300.0
2013-06-24 15:10:00,55.76,55.8,55.72,55.72,43300.0,45.5082,45.5409,45.4756,45.4756,43300.0
2013-06-24 15:15:00,55.72,55.74,55.65,55.67,32400.0,45.4756,45.4919,45.4184,45.4348,32400.0
2013-06-24 15:20:00,55.67,55.74,55.67,55.73,39000.0,45.4348,45.4919,45.4348,45.4837,39000.0
2013-06-24 15:25:00,55.72,55.72,55.63,55.63,31500.0,45.4756,45.4756,45.4021,45.4021,31500.0
2013-06-24 15:30:00,55.64,55.72,55.59,55.59,23800.0,45.4103,45.4756,45.3695,45.3695,23800.0
2013-06-24 15:35:00,55.59,55.74,55.59,55.73,21700.0,45.3695,45.4919,45.3695,45.4837,21700.0
2013-06-24 15:40:00,55.73,55.73,55.63,55.66,29800.0,45.4837,45.4837,45.4021,45.4266,29800.0
2013-06-24 15:45:00,55.65,55.65,55.53,55.58,81400.0,45.4184,45.4184,45.3205,45.3613,81400.0
2013-06-24 15:50:00,55.58,55.66,55.57,55.64,66500.0,45.3613,45.4266,45.3532,45.4103,66500.0
2013-06-24 15:55:00,55.63,55.65,55.58,55.59,223600.0,45.4021,45.4184,45.3613,45.3695,223600.0
2013-06-25 09:30:00,55.98,56.05,55.87,55.96,34700.0,45.6878,45.7449,45.598,45.6714,34700.0
2013-06-25 09:35:00,55.92,55.93,55.76,55.88,18000.0,45.6388,45.647,45.5082,45.6062,18000.0
2013-06-25 09:40:00,55.87,56.16,55.86,55.97,45600.0,45.598,45.8347,45.5898,45.6796,45600.0
2013-06-25 09:45:00,55.99,56.0,55.83,55.86,11900.0,45.6959,45.7041,45.5653,45.5898,11900.0
2013-06-25 09:50:00,55.85,56.0,55.82,55.88,18100.0,45.5817,45.7041,45.5572,45.6062,18100.0
2013-06-25 09:55:00,55.88,55.88,55.68,55.78,28400.0,45.6062,45.6062,45.4429,45.5245,28400.0
2013-06-25 10:00:00,55.78,55.78,55.62,55.71,41000.0,45.5245,45.5245,45.394,45.4674,41000.0
2013-06-25 10:05:00,55.68,55.69,55.57,55.68,19900.0,45.4429,45.4511,45.3532,45.4429,19900.0
2013-06-25 10:10:00,55.66,55.66,55.55,55.62,15300.0,45.4266,45.4266,45.3368,45.394,15300.0
2013-06-25 10:15:00,55.64,55.64,55.56,55.63,34800.0,45.4103,45.4103,45.345,45.4021,34800.0
2013-06-25 10:20:00,55.61,55.71,55.61,55.69,18500.0,45.3858,45.4674,45.3858,45.4511,18500.0
2013-06-25 10:25:00,55.67,55.68,55.6,55.64,13400.0,45.4348,45.4429,45.3776,45.4103,13400.0
2013-06-25 10:30:00,55.64,55.71,55.57,55.64,22500.0,45.4103,45.4674,45.3532,45.4103,22500.0
2013-06-25 10:35:00,55.64,55.68,55.58,55.67,52500.0,45.4103,45.4429,45.3613,45.4348,52500.0
2013-06-25 10:40:00,55.68,55.7,55.63,55.65,20300.0,45.4429,45.4592,45.4021,45.4184,20300.0
2013-06-25 10:45:00,55.64,55.76,55.64,55.76,31300.0,45.4103,45.5082,45.4103,45.5082,31300.0
2013-06-25 10:50:00,55.75,55.78,55.69,55.77,21300.0,45.5001,45.5245,45.4511,45.5164,21300.0
2013-06-25 10:55:00,55.78,55.84,55.73,55.74,23300.0,45.5245,45.5735,45.4837,45.4919,23300.0
2013-06-25 11:00:00,55.74,55.76,55.69,55.72,17900.0,45.4919,45.5082,45.4511,45.4756,17900.0
2013-06-25 11:05:00,55.72,55.78,55.72,55.78,11400.0,45.4756,45.5245,45.4756,45.5245,11400.0
2013-06-25 11:10:00,55.78,55.78,55.68,55.7,16700.0,45.5245,45.5245,45.4429,45.4592,16700.0
2013-06-25 11:15:00,55.69,55.7,55.64,55.65,19200.0,45.4511,45.4592,45.4103,45.4184,19200.0
2013-06-25 11:20:00,55.65,55.67,55.65,55.65,8500.0,45.4184,45.4348,45.4184,45.4184,8500.0
2013-06-25 11:25:00,55.64,55.68,55.64,55.66,16200.0,45.4103,45.4429,45.4103,45.4266,16200.0
2013-06-25 11:30:00,55.65,55.71,55.64,55.69,14500.0,45.4184,45.4674,45.4103,45.4511,14500.0
2013-06-25 11:35:00,55.69,55.72,55.68,55.72,8300.0,45.4511,45.4756,45.4429,45.4756,8300.0
2013-06-25 11:40:00,55.72,55.76,55.64,55.7,11200.0,45.4756,45.5082,45.4103,45.4592,11200.0
2013-06-25 11:45:00,55.7,55.7,55.62,55.69,13500.0,45.4592,45.4592,45.394,45.4511,13500.0
2013-06-25 11:50:00,55.69,55.75,55.69,55.73,8300.0,45.4511,45.5001,45.4511,45.4837,8300.0
2013-06-25 11:55:00,55.73,55.77,55.72,55.76,8700.0,45.4837,45.5164,45.4756,45.5082,8700.0
2013-06-25 12:00:00,55.75,55.81,55.73,55.8,9600.0,45.5001,45.549,45.4837,45.5409,9600.0
2013-06-25 12:05:00,55.81,55.88,55.79,55.87,14600.0,45.549,45.6062,45.5327,45.598,14600.0
2013-06-25 12:10:00,55.88,55.96,55.88,55.96,7400.0,45.6062,45.6714,45.6062,45.6714,7400.0
2013-06-25 12:15:00,55.95,55.95,55.86,55.89,12300.0,45.6633,45.6633,45.5898,45.6143,12300.0
2013-06-25 12:20:00,55.9,55.9,55.88,55.89,10200.0,45.6225,45.6225,45.6062,45.6143,10200.0
2013-06-25 12:25:00,55.89,55.91,55.89,55.9,10500.0,45.6143,45.6306,45.6143,45.6225,10500.0
2013-06-25 12:30:00,55.91,55.98,55.9,55.97,10300.0,45.6306,45.6878,45.6225,45.6796,10300.0
2013-06-25 12:35:00,55.97,56.0,55.96,55.98,15700.0,45.6796,45.7041,45.6714,45.6878,15700.0
2013-06-25 12:40:00,55.98,56.01,55.95,56.01,17500.0,45.6878,45.7123,45.6633,45.7123,17500.0
2013-06-25 12:45:00,56.01,56.05,56.0,56.04,36100.0,45.7123,45.7449,45.7041,45.7367,36100.0
2013-06-25 12:50:00,56.04,56.07,56.02,56.05,10100.0,45.7367,45.7612,45.7204,45.7449,10100.0
2013-06-25 12:55:00,56.04,56.04,56.0,56.01,5600.0,45.7367,45.7367,45.7041,45.7123,5600.0
2013-06-25 13:00:00,56.01,56.04,56.01,56.02,12100.0,45.7123,45.7367,45.7123,45.7204,12100.0
2013-06-25 13:05:00,56.01,56.03,55.95,55.97,19000.0,45.7123,45.7286,45.6633,45.6796,19000.0
2013-06-25 13:10:00,55.97,56.0,55.95,56.0,11700.0,45.6796,45.7041,45.6633,45.7041,11700.0
2013-06-25 13:15:00,55.99,56.0,55.88,55.89,11800.0,45.6959,45.7041,45.6062,45.6143,11800.0
2013-06-25 13:20:00,55.89,55.92,55.88,55.92,15400.0,45.6143,45.6388,45.6062,45.6388,15400.0
2013-06-25 13:25:00,55.91,55.94,55.9,55.93,8200.0,45.6306,45.6551,45.6225,45.647,8200.0
2013-06-25 13:30:00,55.92,55.94,55.88,55.93,10900.0,45.6388,45.6551,45.6062,45.647,10900.0
2013-06-25 13:35:00,55.94,56.0,55.93,56.0,13500.0,45.6551,45.7041,45.647,45.7041,13500.0
2013-06-25 13:40:00,55.99,56.05,55.99,56.03,47400.0,45.6959,45.7449,45.6959,45.7286,47400.0
2013-06-25 13:45:00,56.03,56.07,56.02,56.07,10600.0,45.7286,45.7612,45.7204,45.7612,10600.0
2013-06-25 13:50:00,56.08,56.12,56.07,56.1,14500.0,45.7694,45.802,45.7612,45.7857,14500.0
2013-06-25 13:55:00,56.1,56.1,56.07,56.07,9500.0,45.7857,45.7857,45.7612,45.7612,9500.0
2013-06-25 14:00:00,56.07,56.09,56.04,56.06,19700.0,45.7612,45.7775,45.7367,45.7531,19700.0
2013-06-25 14:05:00,56.05,56.07,56.01,56.03,19800.0,45.7449,45.7612,45.7123,45.7286,19800.0
2013-06-25 14:10:00,56.03,56.1,56.03,56.1,16400.0,45.7286,45.7857,45.7286,45.7857,16400.0
2013-06-25 14:15:00,56.09,56.11,56.08,56.09,8800.0,45.7775,45.7939,45.7694,45.7775,8800.0
2013-06-25 14:20:00,56.08,56.09,56.07,56.08,23000.0,45.7694,45.7775,45.7612,45.7694,23000.0
2013-06-25 14:25:00,56.07,56.09,56.07,56.09,12800.0,45.7612,45.7775,45.7612,45.7775,12800.0
2013-06-25 14:30:00,56.09,56.2,56.07,56.19,63000.0,45.7775,45.8673,45.7612,45.8592,63000.0
2013-06-25 14:35:00,56.19,56.24,56.19,56.2,14200.0,45.8592,45.9,45.8592,45.8673,14200.0
2013-06-25 14:40:00,56.18,56.2,56.16,56.17,13200.0,45.851,45.8673,45.8347,45.8428,13200.0
2013-06-25 14:45:00,56.17,56.18,56.12,56.14,26800.0,45.8428,45.851,45.802,45.8184,26800.0
2013-06-25 14:50:00,56.13,56.14,56.12,56.13,22000.0,45.8102,45.8184,45.802,45.8102,22000.0
2013-06-25 14:55:00,56.13,56.17,56.1,56.16,30600.0,45.8102,45.8428,45.7857,45.8347,30600.0
2013-06-25 15:00:00,56.17,56.18,56.15,56.15,17600.0,45.8428,45.851,45.8265,45.8265,17600.0
2013-06-25 15:05:00,56.16,56.19,56.14,56.19,18200.0,45.8347,45.8592,45.8184,45.8592,18200.0
2013-06-25 15:10:00,56.19,56.24,56.19,56.24,12600.0,45.8592,45.9,45.8592,45.9,12600.0
2013-06-25 15:15:00,56.24,56.28,56.24,56.26,38000.0,45.9,45.9326,45.9,45.9163,38000.0
2013-06-25 15:20:00,56.26,56.31,56.25,56.3,24800.0,45.9163,45.9571,45.9081,45.9489,24800.0
2013-06-25 15:25:00,56.29,56.34,56.29,56.34,24400.0,45.9408,45.9816,45.9408,45.9816,24400.0
2013-06-25 15:30:00,56.33,56.38,56.32,56.37,42600.0,45.9734,46.0142,45.9653,46.0061,42600.0
2013-06-25 15:35:00,56.37,56.39,56.37,56.38,35700.0,46.0061,46.0224,46.0061,46.0142,35700.0
2013-06-25 15:40:00,56.38,56.42,56.37,56.39,78500.0,46.0142,46.0469,46.0061,46.0224,78500.0
2013-06-25 15:45:00,56.38,56.39,56.29,56.3,113300.0,46.0142,46.0224,45.9408,45.9489,113300.0
2013-06-25 15:50:00,56.3,56.32,56.27,56.31,81100.0,45.9489,45.9653,45.9245,45.9571,81100.0
2013-06-25 15:55:00,56.31,56.39,56.29,56.35,318100.0,45.9571,46.0224,45.9408,45.9897,318100.0
2013-06-26 09:30:00,56.66,56.71,56.54,56.66,47700.0,46.2427,46.2836,46.1448,46.2427,47700.0
2013-06-26 09:35:00,56.65,56.79,56.63,56.73,25400.0,46.2346,46.3488,46.2183,46.2999,25400.0
2013-06-26 09:40:00,56.75,56.86,56.72,56.84,38700.0,46.3162,46.406,46.2917,46.3897,38700.0
2013-06-26 09:45:00,56.85,57.01,56.75,56.99,54800.0,46.3978,46.5284,46.3162,46.5121,54800.0
2013-06-26 09:50:00,56.98,57.18,56.94,57.17,24000.0,46.5039,46.6671,46.4713,46.659,24000.0
2013-06-26 09:55:00,57.16,57.22,57.11,57.15,24200.0,46.6508,46.6998,46.61,46.6427,24200.0
2013-06-26 10:00:00,57.17,57.29,57.16,57.24,39100.0,46.659,46.7569,46.6508,46.7161,39100.0
2013-06-26 10:05:00,57.24,57.25,57.19,57.25,30200.0,46.7161,46.7243,46.6753,46.7243,30200.0
2013-06-26 10:10:00,57.25,57.31,57.19,57.24,37000.0,46.7243,46.7732,46.6753,46.7161,37000.0
2013-06-26 10:15:00,57.24,57.25,57.14,57.15,16800.0,46.7161,46.7243,46.6345,46.6427,16800.0
2013-06-26 10:20:00,57.15,57.34,57.11,57.29,47700.0,46.6427,46.7977,46.61,46.7569,47700.0
2013-06-26 10:25:00,57.29,57.31,57.19,57.2,25900.0,46.7569,46.7732,46.6753,46.6835,25900.0
2013-06-26 10:30:00,57.2,57.23,57.01,57.01,19100.0,46.6835,46.708,46.5284,46.5284,19100.0
2013-06-26 10:35:00,57.01,57.11,57.01,57.09,25100.0,46.5284,46.61,46.5284,46.5937,25100.0
2013-06-26 10:40:00,57.08,57.21,57.08,57.18,27800.0,46.5855,46.6916,46.5855,46.6671,27800.0
2013-06-26 10:45:00,57.19,57.22,57.15,57.15,13200.0,46.6753,46.6998,46.6427,46.6427,13200.0
2013-06-26 10:50:00,57.14,57.14,57.06,57.07,17700.0,46.6345,46.6345,46.5692,46.5774,17700.0
2013-06-26 10:55:00,57.07,57.07,56.97,56.98,14900.0,46.5774,46.5774,46.4958,46.5039,14900.0
2013-06-26 11:00:00,56.99,57.11,56.99,57.06,33900.0,46.5121,46.61,46.5121,46.5692,33900.0
2013-06-26 11:05:00,57.05,57.1,57.04,57.1,23200.0,46.561,46.6019,46.5529,46.6019,23200.0
2013-06-26 11:10:00,57.09,57.16,57.09,57.15,12900.0,46.5937,46.6508,46.5937,46.6427,12900.0
2013-06-26 11:15:00,57.15,57.2,57.15,57.18,25200.0,46.6427,46.6835,46.6427,46.6671,25200.0
2013-06-26 11:20:00,57.17,57.18,57.12,57.13,33000.0,46.659,46.6671,46.6182,46.6263,33000.0
2013-06-26 11:25:00,57.13,57.13,57.07,57.08,26500.0,46.6263,46.6263,46.5774,46.5855,26500.0
2013-06-26 11:30:00,57.08,57.11,57.06,57.11,19500.0,46.5855,46.61,46.5692,46.61,19500.0
2013-06-26 11:35:00,57.1,57.11,57.04,57.08,20800.0,46.6019,46.61,46.5529,46.5855,20800.0
2013-06-26 11:40:00,57.08,57.12,57.07,57.08,20700.0,46.5855,46.6182,46.5774,46.5855,20700.0
2013-06-26 11:45:00,57.07,57.12,57.05,57.05,28200.0,46.5774,46.6182,46.561,46.561,28200.0
2013-06-26 11:50:00,57.05,57.07,57.05,57.06,16000.0,46.561,46.5774,46.561,46.5692,16000.0
2013-06-26 11:55:00,57.06,57.09,57.04,57.08,19300.0,46.5692,46.5937,46.5529,46.5855,19300.0
2013-06-26 12:00:00,57.07,57.22,57.07,57.2,30600.0,46.5774,46.6998,46.5774,46.6835,30600.0
2013-06-26 12:05:00,57.21,57.21,57.09,57.09,10900.0,46.6916,46.6916,46.5937,46.5937,10900.0
2013-06-26 12:10:00,57.09,57.18,57.08,57.17,12600.0,46.5937,46.6671,46.5855,46.659,12600.0
2013-06-26 12:15:00,57.17,57.23,57.17,57.2,5600.0,46.659,46.708,46.659,46.6835,5600.0
2013-06-26 12:20:00,57.2,57.21,57.15,57.15,11800.0,46.6835,46.6916,46.6427,46.6427,11800.0
2013-06-26 12:25:00,57.16,57.18,57.16,57.17,4500.0,46.6508,46.6671,46.6508,46.659,4500.0
2013-06-26 12:30:00,57.17,57.24,57.16,57.24,27600.0,46.659,46.7161,46.6508,46.7161,27600.0
2013-06-26 12:35:00,57.23,57.26,57.19,57.25,13000.0,46.708,46.7324,46.6753,46.7243,13000.0
2013-06-26 12:40:00,57.25,57.26,57.19,57.19,18800.0,46.7243,46.7324,46.6753,46.6753,18800.0
2013-06-26 12:45:00,57.2,57.2,57.14,57.15,18000.0,46.6835,46.6835,46.6345,46.6427,18000.0
2013-06-26 12:50:00,57.15,57.15,57.13,57.14,8500.0,46.6427,46.6427,46.6263,46.6345,8500.0
2013-06-26 12:55:00,57.13,57.14,57.11,57.14,10900.0,46.6263,46.6345,46.61,46.6345,10900.0
2013-06-26 13:00:00,57.13,57.18,57.13,57.18,17600.0,46.6263,46.6671,46.6263,46.6671,17600.0
2013-06-26 13:05:00,57.18,57.26,57.18,57.26,11400.0,46.6671,46.7324,46.6671,46.7324,11400.0
2013-06-26 13:10:00,57.26,57.32,57.26,57.31,25200.0,46.7324,46.7814,46.7324,46.7732,25200.0
2013-06-26 13:15:00,57.32,57.32,57.3,57.32,9100.0,46.7814,46.7814,46.7651,46.7814,9100.0
2013-06-26 13:20:00,57.32,57.41,57.3,57.41,34200.0,46.7814,46.8549,46.7651,46.8549,34200.0
2013-06-26 13:25:00,57.4,57.5,57.4,57.49,25900.0,46.8467,46.9283,46.8467,46.9201,25900.0
2013-06-26 13:30:00,57.49,57.53,57.49,57.5,57500.0,46.9201,46.9528,46.9201,46.9283,57500.0
2013-06-26 13:35:00,57.51,57.61,57.5,57.58,35000.0,46.9365,47.0181,46.9283,46.9936,35000.0
2013-06-26 13:40:00,57.57,57.61,57.56,57.57,27200.0,46.9854,47.0181,46.9773,46.9854,27200.0
2013-06-26 13:45:00,57.57,57.62,57.57,57.61,19800.0,46.9854,47.0262,46.9854,47.0181,19800.0
2013-06-26 13:50:00,57.61,57.65,57.6,57.61,28900.0,47.0181,47.0507,47.0099,47.0181,28900.0
2013-06-26 13:55:00,57.61,57.61,57.53,57.56,35100.0,47.0181,47.0181,46.9528,46.9773,35100.0
2013-06-26 14:00:00,57.57,57.59,57.52,57.54,21300.0,46.9854,47.0018,46.9446,46.961,21300.0
2013-06-26 14:05:00,57.53,57.56,57.5,57.55,24600.0,46.9528,46.9773,46.9283,46.9691,24600.0
2013-06-26 14:10:00,57.55,57.55,57.51,57.51,10300.0,46.9691,46.9691,46.9365,46.9365,10300.0
2013-06-26 14:15:00,57.51,57.57,57.5,57.55,21400.0,46.9365,46.9854,46.9283,46.9691,21400.0
2013-06-26 14:20:00,57.55,57.62,57.53,57.59,29800.0,46.9691,47.0262,46.9528,47.0018,29800.0
2013-06-26 14:25:00,57.6,57.68,57.6,57.66,21000.0,47.0099,47.0752,47.0099,47.0589,21000.0
2013-06-26 14:30:00,57.67,57.67,57.58,57.6,22600.0,47.0671,47.0671,46.9936,47.0099,22600.0
2013-06-26 14:35:00,57.61,57.63,57.59,57.63,15500.0,47.0181,47.0344,47.0018,47.0344,15500.0
2013-06-26 14:40:00,57.62,57.65,57.59,57.65,20900.0,47.0262,47.0507,47.0018,47.0507,20900.0
2013-06-26 14:45:00,57.64,57.65,57.59,57.62,94300.0,47.0426,47.0507,47.0018,47.0262,94300.0
2013-06-26 14:50:00,57.61,57.61,57.52,57.52,33800.0,47.0181,47.0181,46.9446,46.9446,33800.0
2013-06-26 14:55:00,57.52,57.56,57.52,57.52,19600.0,46.9446,46.9773,46.9446,46.9446,19600.0
2013-06-26 15:00:00,57.52,57.63,57.52,57.58,26300.0,46.9446,47.0344,46.9446,46.9936,26300.0
2013-06-26 15:05:00,57.59,57.62,57.58,57.6,18800.0,47.0018,47.0262,46.9936,47.0099,18800.0
2013-06-26 15:10:00,57.6,57.65,57.59,57.6,30300.0,47.0099,47.0507,47.0018,47.0099,30300.0
2013-06-26 15:15:00,57.6,57.6,57.53,57.53,20300.0,47.0099,47.0099,46.9528,46.9528,20300.0
2013-06-26 15:20:00,57.52,57.54,57.5,57.51,24700.0,46.9446,46.961,46.9283,46.9365,24700.0
2013-06-26 15:25:00,57.5,57.52,57.49,57.5,39300.0,46.9283,46.9446,46.9201,46.9283,39300.0
2013-06-26 15:30:00,57.5,57.52,57.5,57.51,28700.0,46.9283,46.9446,46.9283,46.9365,28700.0
2013-06-26 15:35:00,57.5,57.53,57.5,57.52,53400.0,46.9283,46.9528,46.9283,46.9446,53400.0
2013-06-26 15:40:00,57.51,57.52,57.46,57.46,48900.0,46.9365,46.9446,46.8957,46.8957,48900.0
2013-06-26 15:45:00,57.46,57.47,57.42,57.46,73400.0,46.8957,46.9038,46.863,46.8957,73400.0
2013-06-26 15:50:00,57.45,57.51,57.45,57.51,79100.0,46.8875,46.9365,46.8875,46.9365,79100.0
2013-06-26 15:55:00,57.5,57.54,57.46,57.52,208600.0,46.9283,46.961,46.8957,46.9446,208600.0
2013-06-27 09:30:00,57.68,57.75,57.52,57.66,45400.0,47.0752,47.1323,46.9446,47.0589,45400.0
2013-06-27 09:35:00,57.65,57.74,57.6,57.72,14000.0,47.0507,47.1242,47.0099,47.1079,14000.0
2013-06-27 09:40:00,57.73,57.75,57.6,57.62,14300.0,47.116,47.1323,47.0099,47.0262,14300.0
2013-06-27 09:45:00,57.63,57.7,57.63,57.68,21400.0,47.0344,47.0915,47.0344,47.0752,21400.0
2013-06-27 09:50:00,57.67,57.67,57.53,57.59,17700.0,47.0671,47.0671,46.9528,47.0018,17700.0
2013-06-27 09:55:00,57.6,57.61,57.51,57.51,24900.0,47.0099,47.0181,46.9365,46.9365,24900.0
2013-06-27 10:00:00,57.52,57.54,57.42,57.5,25500.0,46.9446,46.961,46.863,46.9283,25500.0
2013-06-27 10:05:00,57.5,57.62,57.47,57.62,11400.0,46.9283,47.0262,46.9038,47.0262,11400.0
2013-06-27 10:10:00,57.62,57.62,57.54,57.58,8600.0,47.0262,47.0262,46.961,46.9936,8600.0
2013-06-27 10:15:00,57.56,57.57,57.49,57.54,6200.0,46.9773,46.9854,46.9201,46.961,6200.0
2013-06-27 10:20:00,57.54,57.56,57.5,57.53,17700.0,46.961,46.9773,46.9283,46.9528,17700.0
2013-06-27 10:25:00,57.56,57.63,57.53,57.58,7700.0,46.9773,47.0344,46.9528,46.9936,7700.0
2013-06-27 10:30:00,57.6,57.65,57.57,57.59,15100.0,47.0099,47.0507,46.9854,47.0018,15100.0
2013-06-27 10:35:00,57.59,57.63,57.58,57.6,12900.0,47.0018,47.0344,46.9936,47.0099,12900.0
2013-06-27 10:40:00,57.6,57.66,57.59,57.63,8700.0,47.0099,47.0589,47.0018,47.0344,8700.0
2013-06-27 10:45:00,57.64,57.7,57.63,57.66,10200.0,47.0426,47.0915,47.0344,47.0589,10200.0
2013-06-27 10:50:00,57.66,57.73,57.66,57.72,5100.0,47.0589,47.116,47.0589,47.1079,5100.0
2013-06-27 10:55:00,57.72,57.74,57.64,57.71,19900.0,47.1079,47.1242,47.0426,47.0997,19900.0
2013-06-27 11:00:00,57.71,57.76,57.69,57.76,22900.0,47.0997,47.1405,47.0834,47.1405,22900.0
2013-06-27 11:05:00,57.75,57.76,57.67,57.67,12700.0,47.1323,47.1405,47.0671,47.0671,12700.0
2013-06-27 11:10:00,57.67,57.69,57.65,57.68,12000.0,47.0671,47.0834,47.0507,47.0752,12000.0
2013-06-27 11:15:00,57.69,57.75,57.69,57.73,11500.0,47.0834,47.1323,47.0834,47.116,11500.0
2013-06-27 11:20:00,57.72,57.73,57.67,57.67,8700.0,47.1079,47.116,47.0671,47.0671,8700.0
2013-06-27 11:25:00,57.68,57.7,57.65,57.69,11300.0,47.0752,47.0915,47.0507,47.0834,11300.0
2013-06-27 11:30:00,57.7,57.71,57.68,57.68,9800.0,47.0915,47.0997,47.0752,47.0752,9800.0
2013-06-27 11:35:00,57.69,57.7,57.65,57.68,17500.0,47.0834,47.0915,47.0507,47.0752,17500.0
2013-06-27 11:40:00,57.68,57.71,57.66,57.68,9500.0,47.0752,47.0997,47.0589,47.0752,9500.0
2013-06-27 11:45:00,57.67,57.69,57.65,57.67,7300.0,47.0671,47.0834,47.0507,47.0671,7300.0
2013-06-27 11:50:00,57.68,57.69,57.65,57.65,14500.0,47.0752,47.0834,47.0507,47.0507,14500.0
2013-06-27 11:55:00,57.67,57.68,57.65,57.66,10300.0,47.0671,47.0752,47.0507,47.0589,10300.0
2013-06-27 12:00:00,57.66,57.7,57.66,57.68,10100.0,47.0589,47.0915,47.0589,47.0752,10100.0
2013-06-27 12:05:00,57.67,57.71,57.66,57.69,15100.0,47.0671,47.0997,47.0589,47.0834,15100.0
2013-06-27 12:10:00,57.69,57.75,57.69,57.74,8500.0,47.0834,47.1323,47.0834,47.1242,8500.0
2013-06-27 12:15:00,57.75,57.82,57.75,57.8,13500.0,47.1323,47.1895,47.1323,47.1732,13500.0
2013-06-27 12:20:00,57.8,57.81,57.75,57.77,19600.0,47.1732,47.1813,47.1323,47.1487,19600.0
2013-06-27 12:25:00,57.76,57.79,57.75,57.79,9800.0,47.1405,47.165,47.1323,47.165,9800.0
2013-06-27 12:30:00,57.78,57.8,57.78,57.79,2700.0,47.1568,47.1732,47.1568,47.165,2700.0
2013-06-27 12:35:00,57.8,57.83,57.8,57.81,7400.0,47.1732,47.1976,47.1732,47.1813,7400.0
2013-06-27 12:40:00,57.81,57.85,57.78,57.84,9900.0,47.1813,47.214,47.1568,47.2058,9900.0
2013-06-27 12:45:00,57.83,57.83,57.77,57.78,7400.0,47.1976,47.1976,47.1487,47.1568,7400.0
2013-06-27 12:50:00,57.77,57.77,57.72,57.73,10800.0,47.1487,47.1487,47.1079,47.116,10800.0
2013-06-27 12:55:00,57.75,57.77,57.74,57.74,6900.0,47.1323,47.1487,47.1242,47.1242,6900.0
2013-06-27 13:00:00,57.74,57.85,57.73,57.84,10100.0,47.1242,47.214,47.116,47.2058,10100.0
2013-06-27 13:05:00,57.83,57.85,57.8,57.85,6900.0,47.1976,47.214,47.1732,47.214,6900.0
2013-06-27 13:10:00,57.85,57.89,57.83,57.88,7100.0,47.214,47.2466,47.1976,47.2384,7100.0
2013-06-27 13:15:00,57.88,57.93,57.88,57.93,8100.0,47.2384,47.2793,47.2384,47.2793,8100.0
2013-06-27 13:20:00,57.93,57.93,57.89,57.9,9200.0,47.2793,47.2793,47.2466,47.2548,9200.0
2013-06-27 13:25:00,57.89,57.94,57.89,57.93,13500.0,47.2466,47.2874,47.2466,47.2793,13500.0
2013-06-27 13:30:00,57.93,57.97,57.93,57.96,7600.0,47.2793,47.3119,47.2793,47.3037,7600.0
2013-06-27 13:35:00,57.97,58.0,57.97,58.0,26600.0,47.3119,47.3364,47.3119,47.3364,26600.0
2013-06-27 13:40:00,58.0,58.19,58.0,58.18,43700.0,47.3364,47.4914,47.3364,47.4833,43700.0
2013-06-27 13:45:00,58.17,58.2,58.15,58.17,15500.0,47.4751,47.4996,47.4588,47.4751,15500.0
2013-06-27 13:50:00,58.18,58.2,58.15,58.18,18400.0,47.4833,47.4996,47.4588,47.4833,18400.0
2013-06-27 13:55:00,58.18,58.18,58.11,58.12,10100.0,47.4833,47.4833,47.4262,47.4343,10100.0
2013-06-27 14:00:00,58.12,58.12,58.05,58.09,23800.0,47.4343,47.4343,47.3772,47.4098,23800.0
2013-06-27 14:05:00,58.09,58.1,58.07,58.07,22300.0,47.4098,47.418,47.3935,47.3935,22300.0
2013-06-27 14:10:00,58.07,58.08,58.02,58.02,15700.0,47.3935,47.4017,47.3527,47.3527,15700.0
2013-06-27 14:15:00,58.02,58.02,57.96,58.01,12800.0,47.3527,47.3527,47.3037,47.3445,12800.0
2013-06-27 14:20:00,58.0,58.01,57.95,57.96,9800.0,47.3364,47.3445,47.2956,47.3037,9800.0
2013-06-27 14:25:00,57.95,58.03,57.95,57.99,22100.0,47.2956,47.3609,47.2956,47.3282,22100.0
2013-06-27 14:30:00,57.99,57.99,57.95,57.95,13400.0,47.3282,47.3282,47.2956,47.2956,13400.0
2013-06-27 14:35:00,57.95,57.95,57.91,57.91,10200.0,47.2956,47.2956,47.2629,47.2629,10200.0
2013-06-27 14:40:00,57.91,57.94,57.87,57.87,14400.0,47.2629,47.2874,47.2303,47.2303,14400.0
2013-06-27 14:45:00,57.86,57.91,57.85,57.9,10000.0,47.2221,47.2629,47.214,47.2548,10000.0
2013-06-27 14:50:00,57.9,57.93,57.9,57.93,8700.0,47.2548,47.2793,47.2548,47.2793,8700.0
2013-06-27 14:55:00,57.93,57.96,57.91,57.91,18800.0,47.2793,47.3037,47.2629,47.2629,18800.0
2013-06-27 15:00:00,57.92,57.94,57.9,57.92,13000.0,47.2711,47.2874,47.2548,47.2711,13000.0
2013-06-27 15:05:00,57.91,57.92,57.87,57.89,23600.0,47.2629,47.2711,47.2303,47.2466,23600.0
2013-06-27 15:10:00,57.89,57.94,57.89,57.94,27600.0,47.2466,47.2874,47.2466,47.2874,27600.0
2013-06-27 15:15:00,57.94,57.95,57.92,57.93,12300.0,47.2874,47.2956,47.2711,47.2793,12300.0
2013-06-27 15:20:00,57.92,57.93,57.84,57.87,39300.0,47.2711,47.2793,47.2058,47.2303,39300.0
2013-06-27 15:25:00,57.87,57.91,57.87,57.89,12500.0,47.2303,47.2629,47.2303,47.2466,12500.0
2013-06-27 15:30:00,57.89,57.93,57.88,57.88,38900.0,47.2466,47.2793,47.2384,47.2384,38900.0
2013-06-27 15:35:00,57.87,57.91,57.85,57.85,20400.0,47.2303,47.2629,47.214,47.214,20400.0
2013-06-27 15:40:00,57.85,57.88,57.82,57.86,21400.0,47.214,47.2384,47.1895,47.2221,21400.0
2013-06-27 15:45:00,57.85,57.85,57.79,57.83,64400.0,47.214,47.214,47.165,47.1976,64400.0
2013-06-27 15:50:00,57.82,57.87,57.82,57.87,36300.0,47.1895,47.2303,47.1895,47.2303,36300.0
2013-06-27 15:55:00,57.86,57.87,57.81,57.84,113800.0,47.2221,47.2303,47.1813,47.2058,113800.0
2013-06-28 09:30:00,57.72,57.73,57.47,57.55,29000.0,47.1079,47.116,46.9038,46.9691,29000.0
2013-06-28 09:35:00,57.55,57.67,57.55,57.6,8800.0,46.9691,47.0671,46.9691,47.0099,8800.0
2013-06-28 09:40:00,57.59,57.65,57.48,57.6,29100.0,47.0018,47.0507,46.912,47.0099,29100.0
2013-06-28 09:45:00,57.61,57.63,57.46,57.5,22700.0,47.0181,47.0344,46.8957,46.9283,22700.0
2013-06-28 09:50:00,57.49,57.56,57.48,57.52,8400.0,46.9201,46.9773,46.912,46.9446,8400.0
2013-06-28 09:55:00,57.51,57.63,57.51,57.54,16000.0,46.9365,47.0344,46.9365,46.961,16000.0
2013-06-28 10:00:00,57.55,57.72,57.55,57.71,54400.0,46.9691,47.1079,46.9691,47.0997,54400.0
2013-06-28 10:05:00,57.71,57.71,57.57,57.64,13800.0,47.0997,47.0997,46.9854,47.0426,13800.0
2013-06-28 10:10:00,57.64,57.72,57.61,57.69,10000.0,47.0426,47.1079,47.0181,47.0834,10000.0
2013-06-28 10:15:00,57.72,57.78,57.69,57.77,14100.0,47.1079,47.1568,47.0834,47.1487,14100.0
2013-06-28 10:20:00,57.79,57.81,57.75,57.8,7900.0,47.165,47.1813,47.1323,47.1732,7900.0
2013-06-28 10:25:00,57.79,57.95,57.79,57.95,12800.0,47.165,47.2956,47.165,47.2956,12800.0
2013-06-28 10:30:00,57.94,57.98,57.89,57.96,22900.0,47.2874,47.3201,47.2466,47.3037,22900.0
2013-06-28 10:35:00,57.96,58.06,57.96,58.06,17200.0,47.3037,47.3854,47.3037,47.3854,17200.0
2013-06-28 10:40:00,58.07,58.09,58.04,58.09,11500.0,47.3935,47.4098,47.369,47.4098,11500.0
2013-06-28 10:45:00,58.08,58.08,57.98,57.99,19000.0,47.4017,47.4017,47.3201,47.3282,19000.0
2013-06-28 10:50:00,57.99,58.04,57.96,58.0,15500.0,47.3282,47.369,47.3037,47.3364,15500.0
2013-06-28 10:55:00,58.02,58.24,58.02,58.23,23800.0,47.3527,47.5323,47.3527,47.5241,23800.0
2013-06-28 11:00:00,58.25,58.31,58.21,58.31,13100.0,47.5404,47.5894,47.5078,47.5894,13100.0
2013-06-28 11:05:00,58.32,58.33,58.17,58.18,24000.0,47.5975,47.6057,47.4751,47.4833,24000.0
2013-06-28 11:10:00,58.19,58.2,58.11,58.14,55400.0,47.4914,47.4996,47.4262,47.4506,55400.0
2013-06-28 11:15:00,58.14,58.14,58.09,58.09,15300.0,47.4506,47.4506,47.4098,47.4098,15300.0
2013-06-28 11:20:00,58.09,58.09,57.93,57.94,84900.0,47.4098,47.4098,47.2793,47.2874,84900.0
2013-06-28 11:25:00,57.94,57.95,57.89,57.93,20400.0,47.2874,47.2956,47.2466,47.2793,20400.0
2013-06-28 11:30:00,57.93,58.09,57.93,58.05,19400.0,47.2793,47.4098,47.2793,47.3772,19400.0
2013-06-28 11:35:00,58.04,58.09,58.04,58.07,18300.0,47.369,47.4098,47.369,47.3935,18300.0
2013-06-28 11:40:00,58.06,58.06,57.96,57.96,11900.0,47.3854,47.3854,47.3037,47.3037,11900.0
2013-06-28 11:45:00,57.96,58.02,57.96,57.98,7600.0,47.3037,47.3527,47.3037,47.3201,7600.0
2013-06-28 11:50:00,57.98,57.98,57.94,57.95,8500.0,47.3201,47.3201,47.2874,47.2956,8500.0
2013-06-28 11:55:00,57.95,57.98,57.9,57.98,11100.0,47.2956,47.3201,47.2548,47.3201,11100.0
2013-06-28 12:00:00,57.99,57.99,57.96,57.99,10100.0,47.3282,47.3282,47.3037,47.3282,10100.0
2013-06-28 12:05:00,57.99,58.03,57.93,57.93,15100.0,47.3282,47.3609,47.2793,47.2793,15100.0
2013-06-28 12:10:00,57.92,57.93,57.89,57.91,6600.0,47.2711,47.2793,47.2466,47.2629,6600.0
2013-06-28 12:15:00,57.9,57.9,57.82,57.82,8500.0,47.2548,47.2548,47.1895,47.1895,8500.0
2013-06-28 12:20:00,57.81,57.82,57.75,57.75,13000.0,47.1813,47.1895,47.1323,47.1323,13000.0
2013-06-28 12:25:00,57.75,57.8,57.74,57.8,7600.0,47.1323,47.1732,47.1242,47.1732,7600.0
2013-06-28 12:30:00,57.81,57.84,57.79,57.84,7000.0,47.1813,47.2058,47.165,47.2058,7000.0
2013-06-28 12:35:00,57.84,57.9,57.83,57.89,5200.0,47.2058,47.2548,47.1976,47.2466,5200.0
2013-06-28 12:40:00,57.89,57.92,57.88,57.9,4800.0,47.2466,47.2711,47.2384,47.2548,4800.0
2013-06-28 12:45:00,57.9,57.9,57.86,57.87,12400.0,47.2548,47.2548,47.2221,47.2303,12400.0
2013-06-28 12:50:00,57.87,57.89,57.86,57.89,11400.0,47.2303,47.2466,47.2221,47.2466,11400.0
2013-06-28 12:55:00,57.87,57.87,57.82,57.83,7800.0,47.2303,47.2303,47.1895,47.1976,7800.0
2013-06-28 13:00:00,57.82,57.82,57.77,57.77,18100.0,47.1895,47.1895,47.1487,47.1487,18100.0
2013-06-28 13:05:00,57.77,57.78,57.69,57.7,46600.0,47.1487,47.1568,47.0834,47.0915,46600.0
2013-06-28 13:10:00,57.7,57.74,57.68,57.7,80000.0,47.0915,47.1242,47.0752,47.0915,80000.0
2013-06-28 13:15:00,57.68,57.71,57.65,57.69,31600.0,47.0752,47.0997,47.0507,47.0834,31600.0
2013-06-28 13:20:00,57.68,57.69,57.61,57.61,29100.0,47.0752,47.0834,47.0181,47.0181,29100.0
2013-06-28 13:25:00,57.62,57.63,57.6,57.61,17300.0,47.0262,47.0344,47.0099,47.0181,17300.0
2013-06-28 13:30:00,57.61,57.62,57.6,57.62,14500.0,47.0181,47.0262,47.0099,47.0262,14500.0
2013-06-28 13:35:00,57.62,57.63,57.61,57.63,13700.0,47.0262,47.0344,47.0181,47.0344,13700.0
2013-06-28 13:40:00,57.62,57.65,57.62,57.65,38500.0,47.0262,47.0507,47.0262,47.0507,38500.0
2013-06-28 13:45:00,57.64,57.64,57.62,57.62,15000.0,47.0426,47.0426,47.0262,47.0262,15000.0
2013-06-28 13:50:00,57.62,57.66,57.62,57.66,22100.0,47.0262,47.0589,47.0262,47.0589,22100.0
2013-06-28 13:55:00,57.66,57.69,57.65,57.66,17400.0,47.0589,47.0834,47.0507,47.0589,17400.0
2013-06-28 14:00:00,57.66,57.69,57.62,57.67,28400.0,47.0589,47.0834,47.0262,47.0671,28400.0
2013-06-28 14:05:00,57.68,57.68,57.65,57.65,63600.0,47.0752,47.0752,47.0507,47.0507,63600.0
2013-06-28 14:10:00,57.66,57.73,57.65,57.73,35400.0,47.0589,47.116,47.0507,47.116,35400.0
2013-06-28 14:15:00,57.72,57.76,57.72,57.75,24500.0,47.1079,47.1405,47.1079,47.1323,24500.0
2013-06-28 14:20:00,57.75,57.76,57.7,57.76,32400.0,47.1323,47.1405,47.0915,47.1405,32400.0
2013-06-28 14:25:00,57.76,57.77,57.74,57.75,21700.0,47.1405,47.1487,47.1242,47.1323,21700.0
2013-06-28 14:30:00,57.75,57.78,57.75,57.78,12600.0,47.1323,47.1568,47.1323,47.1568,12600.0
2013-06-28 14:35:00,57.77,57.8,57.75,57.79,26600.0,47.1487,47.1732,47.1323,47.165,26600.0
2013-06-28 14:40:00,57.8,57.8,57.76,57.78,32700.0,47.1732,47.1732,47.1405,47.1568,32700.0
2013-06-28 14:45:00,57.77,57.78,57.72,57.75,15400.0,47.1487,47.1568,47.1079,47.1323,15400.0
2013-06-28 14:50:00,57.74,57.77,57.74,57.77,6300.0,47.1242,47.1487,47.1242,47.1487,6300.0
2013-06-28 14:55:00,57.77,57.78,57.72,57.73,30500.0,47.1487,47.1568,47.1079,47.116,30500.0
2013-06-28 15:00:00,57.74,57.74,57.61,57.62,22000.0,47.1242,47.1242,47.0181,47.0262,22000.0
2013-06-28 15:05:00,57.62,57.65,57.6,57.65,29400.0,47.0262,47.0507,47.0099,47.0507,29400.0
2013-06-28 15:10:00,57.62,57.65,57.61,57.65,13500.0,47.0262,47.0507,47.0181,47.0507,13500.0
2013-06-28 15:15:00,57.65,57.76,57.65,57.74,10900.0,47.0507,47.1405,47.0507,47.1242,10900.0
2013-06-28 15:20:00,57.74,57.77,57.72,57.75,26300.0,47.1242,47.1487,47.1079,47.1323,26300.0
2013-06-28 15:25:00,57.76,57.86,57.76,57.85,32800.0,47.1405,47.2221,47.1405,47.214,32800.0
2013-06-28 15:30:00,57.85,57.94,57.85,57.93,59600.0,47.214,47.2874,47.214,47.2793,59600.0
2013-06-28 15:35:00,57.92,57.93,57.89,57.89,56200.0,47.2711,47.2793,47.2466,47.2466,56200.0
2013-06-28 15:40:00,57.89,57.9,57.81,57.86,47100.0,47.2466,47.2548,47.1813,47.2221,47100.0
2013-06-28 15:45:00,57.87,57.93,57.79,57.82,123400.0,47.2303,47.2793,47.165,47.1895,123400.0
2013-06-28 15:50:00,57.81,57.81,57.76,57.77,104400.0,47.1813,47.1813,47.1405,47.1487,104400.0
2013-06-28 15:55:00,57.77,57.82,57.67,57.68,282800.0,47.1487,47.1895,47.0671,47.0752,282800.0
2013-07-01 09:30:00,57.81,58.07,57.81,57.95,44900.0,47.1813,47.3935,47.1813,47.2956,44900.0
2013-07-01 09:35:00,57.98,58.18,57.98,58.06,11700.0,47.3201,47.4833,47.3201,47.3854,11700.0
2013-07-01 09:40:00,58.09,58.17,57.99,57.99,8600.0,47.4098,47.4751,47.3282,47.3282,8600.0
2013-07-01 09:45:00,58.01,58.16,58.0,58.11,8700.0,47.3445,47.467,47.3364,47.4262,8700.0
2013-07-01 09:50:00,58.13,58.16,58.05,58.06,11000.0,47.4425,47.467,47.3772,47.3854,11000.0
2013-07-01 09:55:00,58.07,58.19,58.07,58.07,12100.0,47.3935,47.4914,47.3935,47.3935,12100.0
2013-07-01 10:00:00,58.06,58.23,58.05,58.22,8900.0,47.3854,47.5241,47.3772,47.5159,8900.0
2013-07-01 10:05:00,58.21,58.27,58.18,58.23,17900.0,47.5078,47.5567,47.4833,47.5241,17900.0
2013-07-01 10:10:00,58.23,58.33,58.23,58.33,30300.0,47.5241,47.6057,47.5241,47.6057,30300.0
2013-07-01 10:15:00,58.33,58.42,58.29,58.41,13800.0,47.6057,47.6792,47.5731,47.671,13800.0
2013-07-01 10:20:00,58.41,58.41,58.32,58.32,12100.0,47.671,47.671,47.5975,47.5975,12100.0
2013-07-01 10:25:00,58.32,58.35,58.3,58.31,15000.0,47.5975,47.622,47.5812,47.5894,15000.0
2013-07-01 10:30:00,58.32,58.35,58.28,58.34,5400.0,47.5975,47.622,47.5649,47.6139,5400.0
2013-07-01 10:35:00,58.34,58.35,58.28,58.3,14700.0,47.6139,47.622,47.5649,47.5812,14700.0
2013-07-01 10:40:00,58.3,58.35,58.3,58.35,5600.0,47.5812,47.622,47.5812,47.622,5600.0
2013-07-01 10:45:00,58.35,58.35,58.27,58.28,8700.0,47.622,47.622,47.5567,47.5649,8700.0
2013-07-01 10:50:00,58.28,58.28,58.24,58.27,10300.0,47.5649,47.5649,47.5323,47.5567,10300.0
2013-07-01 10:55:00,58.27,58.32,58.26,58.3,17600.0,47.5567,47.5975,47.5486,47.5812,17600.0
2013-07-01 11:00:00,58.29,58.36,58.28,58.36,16900.0,47.5731,47.6302,47.5649,47.6302,16900.0
2013-07-01 11:05:00,58.35,58.38,58.34,58.37,11900.0,47.622,47.6465,47.6139,47.6384,11900.0
2013-07-01 11:10:00,58.37,58.38,58.34,58.37,8400.0,47.6384,47.6465,47.6139,47.6384,8400.0
2013-07-01 11:15:00,58.37,58.42,58.34,58.42,8400.0,47.6384,47.6792,47.6139,47.6792,8400.0
2013-07-01 11:20:00,58.41,58.43,58.34,58.37,11500.0,47.671,47.6873,47.6139,47.6384,11500.0
2013-07-01 11:25:00,58.37,58.37,58.31,58.32,8200.0,47.6384,47.6384,47.5894,47.5975,8200.0
2013-07-01 11:30:00,58.32,58.34,58.31,58.34,4900.0,47.5975,47.6139,47.5894,47.6139,4900.0
2013-07-01 11:35:00,58.35,58.36,58.28,58.31,14700.0,47.622,47.6302,47.5649,47.5894,14700.0
2013-07-01 11:40:00,58.33,58.33,58.31,58.31,10000.0,47.6057,47.6057,47.5894,47.5894,10000.0
2013-07-01 11:45:00,58.32,58.32,58.28,58.3,11700.0,47.5975,47.5975,47.5649,47.5812,11700.0
2013-07-01 11:50:00,58.29,58.3,58.27,58.28,25300.0,47.5731,47.5812,47.5567,47.5649,25300.0
2013-07-01 11:55:00,58.28,58.28,58.26,58.26,12100.0,47.5649,47.5649,47.5486,47.5486,12100.0
2013-07-01 12:00:00,58.27,58.28,58.2,58.22,12000.0,47.5567,47.5649,47.4996,47.5159,12000.0
2013-07-01 12:05:00,58.22,58.24,58.2,58.24,7700.0,47.5159,47.5323,47.4996,47.5323,7700.0
2013-07-01 12:10:00,58.25,58.28,58.24,58.25,10500.0,47.5404,47.5649,47.5323,47.5404,10500.0
2013-07-01 12:15:00,58.24,58.25,58.19,58.21,22700.0,47.5323,47.5404,47.4914,47.5078,22700.0
2013-07-01 12:20:00,58.21,58.22,58.18,58.18,9200.0,47.5078,47.5159,47.4833,47.4833,9200.0
2013-07-01 12:25:00,58.19,58.2,58.14,58.15,5800.0,47.4914,47.4996,47.4506,47.4588,5800.0
2013-07-01 12:30:00,58.15,58.21,58.15,58.21,3800.0,47.4588,47.5078,47.4588,47.5078,3800.0
2013-07-01 12:35:00,58.21,58.22,58.2,58.2,6400.0,47.5078,47.5159,47.4996,47.4996,6400.0
2013-07-01 12:40:00,58.21,58.21,58.19,58.19,4200.0,47.5078,47.5078,47.4914,47.4914,4200.0
2013-07-01 12:45:00,58.2,58.23,58.2,58.21,11800.0,47.4996,47.5241,47.4996,47.5078,11800.0
2013-07-01 12:50:00,58.22,58.25,58.2,58.2,11100.0,47.5159,47.5404,47.4996,47.4996,11100.0
2013-07-01 12:55:00,58.2,58.21,58.18,58.2,6900.0,47.4996,47.5078,47.4833,47.4996,6900.0
2013-07-01 13:00:00,58.2,58.2,58.17,58.19,4800.0,47.4996,47.4996,47.4751,47.4914,4800.0
2013-07-01 13:05:00,58.19,58.2,58.19,58.2,5900.0,47.4914,47.4996,47.4914,47.4996,5900.0
2013-07-01 13:10:00,58.19,58.2,58.16,58.16,10600.0,47.4914,47.4996,47.467,47.467,10600.0
2013-07-01 13:15:00,58.16,58.18,58.16,58.18,8500.0,47.467,47.4833,47.467,47.4833,8500.0
2013-07-01 13:20:00,58.18,58.19,58.14,58.18,12100.0,47.4833,47.4914,47.4506,47.4833,12100.0
2013-07-01 13:25:00,58.19,58.22,58.16,58.16,15700.0,47.4914,47.5159,47.467,47.467,15700.0
2013-07-01 13:30:00,58.16,58.18,58.15,58.17,6000.0,47.467,47.4833,47.4588,47.4751,6000.0
2013-07-01 13:35:00,58.18,58.29,58.18,58.29,8000.0,47.4833,47.5731,47.4833,47.5731,8000.0
2013-07-01 13:40:00,58.28,58.3,58.21,58.21,16000.0,47.5649,47.5812,47.5078,47.5078,16000.0
2013-07-01 13:45:00,58.2,58.22,58.18,58.2,7200.0,47.4996,47.5159,47.4833,47.4996,7200.0
2013-07-01 13:50:00,58.18,58.18,58.13,58.18,8100.0,47.4833,47.4833,47.4425,47.4833,8100.0
2013-07-01 13:55:00,58.16,58.19,58.13,58.14,15600.0,47.467,47.4914,47.4425,47.4506,15600.0
2013-07-01 14:00:00,58.14,58.15,58.12,58.12,7700.0,47.4506,47.4588,47.4343,47.4343,7700.0
2013-07-01 14:05:00,58.12,58.15,58.12,58.13,11500.0,47.4343,47.4588,47.4343,47.4425,11500.0
2013-07-01 14:10:00,58.13,58.14,58.1,58.1,14400.0,47.4425,47.4506,47.418,47.418,14400.0
2013-07-01 14:15:00,58.1,58.11,58.08,58.08,11900.0,47.418,47.4262,47.4017,47.4017,11900.0
2013-07-01 14:20:00,58.09,58.09,58.02,58.02,12900.0,47.4098,47.4098,47.3527,47.3527,12900.0
2013-07-01 14:25:00,58.03,58.08,58.03,58.08,9700.0,47.3609,47.4017,47.3609,47.4017,9700.0
2013-07-01 14:30:00,58.07,58.11,58.06,58.1,6000.0,47.3935,47.4262,47.3854,47.418,6000.0
2013-07-01 14:35:00,58.1,58.15,58.1,58.12,9400.0,47.418,47.4588,47.418,47.4343,9400.0
2013-07-01 14:40:00,58.12,58.21,58.12,58.21,8400.0,47.4343,47.5078,47.4343,47.5078,8400.0
2013-07-01 14:45:00,58.21,58.21,58.15,58.15,11000.0,47.5078,47.5078,47.4588,47.4588,11000.0
2013-07-01 14:50:00,58.16,58.22,58.15,58.21,12700.0,47.467,47.5159,47.4588,47.5078,12700.0
2013-07-01 14:55:00,58.22,58.25,58.21,58.24,9900.0,47.5159,47.5404,47.5078,47.5323,9900.0
2013-07-01 15:00:00,58.24,58.29,58.23,58.29,15600.0,47.5323,47.5731,47.5241,47.5731,15600.0
2013-07-01 15:05:00,58.29,58.3,58.23,58.24,11100.0,47.5731,47.5812,47.5241,47.5323,11100.0
2013-07-01 15:10:00,58.23,58.23,58.21,58.22,14500.0,47.5241,47.5241,47.5078,47.5159,14500.0
2013-07-01 15:15:00,58.22,58.22,58.18,58.18,16800.0,47.5159,47.5159,47.4833,47.4833,16800.0
2013-07-01 15:20:00,58.18,58.19,58.15,58.17,16100.0,47.4833,47.4914,47.4588,47.4751,16100.0
2013-07-01 15:25:00,58.18,58.21,58.18,58.18,19400.0,47.4833,47.5078,47.4833,47.4833,19400.0
2013-07-01 15:30:00,58.18,58.18,58.03,58.04,36200.0,47.4833,47.4833,47.3609,47.369,36200.0
2013-07-01 15:35:00,58.04,58.04,57.96,57.97,36900.0,47.369,47.369,47.3037,47.3119,36900.0
2013-07-01 15:40:00,57.97,57.98,57.93,57.94,38600.0,47.3119,47.3201,47.2793,47.2874,38600.0
2013-07-01 15:45:00,57.94,57.96,57.9,57.9,29400.0,47.2874,47.3037,47.2548,47.2548,29400.0
2013-07-01 15:50:00,57.9,57.96,57.89,57.95,43900.0,47.2548,47.3037,47.2466,47.2956,43900.0
2013-07-01 15:55:00,57.96,58.0,57.95,57.97,84600.0,47.3037,47.3364,47.2956,47.3119,84600.0
2013-07-02 09:30:00,57.75,57.76,57.5,57.5,37000.0,47.1323,47.1405,46.9283,46.9283,37000.0
2013-07-02 09:35:00,57.49,57.65,57.49,57.6,20700.0,46.9201,47.0507,46.9201,47.0099,20700.0
2013-07-02 09:40:00,57.57,57.74,57.57,57.66,16800.0,46.9854,47.1242,46.9854,47.0589,16800.0
2013-07-02 09:45:00,57.69,57.82,57.69,57.79,15400.0,47.0834,47.1895,47.0834,47.165,15400.0
2013-07-02 09:50:00,57.8,57.87,57.75,57.85,25500.0,47.1732,47.2303,47.1323,47.214,25500.0
2013-07-02 09:55:00,57.86,57.87,57.66,57.7,29800.0,47.2221,47.2303,47.0589,47.0915,29800.0
2013-07-02 10:00:00,57.71,57.76,57.62,57.64,22400.0,47.0997,47.1405,47.0262,47.0426,22400.0
2013-07-02 10:05:00,57.64,57.72,57.64,57.67,17300.0,47.0426,47.1079,47.0426,47.0671,17300.0
2013-07-02 10:10:00,57.67,57.71,57.62,57.7,25300.0,47.0671,47.0997,47.0262,47.0915,25300.0
2013-07-02 10:15:00,57.67,57.68,57.58,57.68,14600.0,47.0671,47.0752,46.9936,47.0752,14600.0
2013-07-02 10:20:00,57.67,57.75,57.67,57.71,20500.0,47.0671,47.1323,47.0671,47.0997,20500.0
2013-07-02 10:25:00,57.7,57.72,57.66,57.66,20700.0,47.0915,47.1079,47.0589,47.0589,20700.0
2013-07-02 10:30:00,57.66,57.66,57.56,57.65,41800.0,47.0589,47.0589,46.9773,47.0507,41800.0
2013-07-02 10:35:00,57.64,57.65,57.55,57.6,22500.0,47.0426,47.0507,46.9691,47.0099,22500.0
2013-07-02 10:40:00,57.6,57.69,57.6,57.66,13200.0,47.0099,47.0834,47.0099,47.0589,13200.0
2013-07-02 10:45:00,57.66,57.69,57.61,57.62,12900.0,47.0589,47.0834,47.0181,47.0262,12900.0
2013-07-02 10:50:00,57.62,57.7,57.61,57.7,15400.0,47.0262,47.0915,47.0181,47.0915,15400.0
2013-07-02 10:55:00,57.68,57.69,57.65,57.67,10600.0,47.0752,47.0834,47.0507,47.0671,10600.0
2013-07-02 11:00:00,57.67,57.67,57.62,57.64,16500.0,47.0671,47.0671,47.0262,47.0426,16500.0
2013-07-02 11:05:00,57.64,57.76,57.64,57.76,12600.0,47.0426,47.1405,47.0426,47.1405,12600.0
2013-07-02 11:10:00,57.76,57.77,57.75,57.77,12900.0,47.1405,47.1487,47.1323,47.1487,12900.0
2013-07-02 11:15:00,57.77,57.86,57.77,57.84,13500.0,47.1487,47.2221,47.1487,47.2058,13500.0
2013-07-02 11:20:00,57.84,57.88,57.8,57.85,23700.0,47.2058,47.2384,47.1732,47.214,23700.0
2013-07-02 11:25:00,57.85,57.88,57.82,57.85,17400.0,47.214,47.2384,47.1895,47.214,17400.0
2013-07-02 11:30:00,57.84,57.85,57.76,57.77,14400.0,47.2058,47.214,47.1405,47.1487,14400.0
2013-07-02 11:35:00,57.78,57.79,57.7,57.7,10000.0,47.1568,47.165,47.0915,47.0915,10000.0
2013-07-02 11:40:00,57.69,57.69,57.63,57.65,8600.0,47.0834,47.0834,47.0344,47.0507,8600.0
2013-07-02 11:45:00,57.65,57.67,57.63,57.65,9100.0,47.0507,47.0671,47.0344,47.0507,9100.0
2013-07-02 11:50:00,57.64,57.64,57.61,57.63,6800.0,47.0426,47.0426,47.0181,47.0344,6800.0
2013-07-02 11:55:00,57.63,57.63,57.58,57.59,6000.0,47.0344,47.0344,46.9936,47.0018,6000.0
2013-07-02 12:00:00,57.59,57.59,57.55,57.56,9300.0,47.0018,47.0018,46.9691,46.9773,9300.0
2013-07-02 12:05:00,57.55,57.55,57.46,57.47,9800.0,46.9691,46.9691,46.8957,46.9038,9800.0
2013-07-02 12:10:00,57.46,57.48,57.41,57.44,7200.0,46.8957,46.912,46.8549,46.8793,7200.0
2013-07-02 12:15:00,57.43,57.45,57.39,57.45,5800.0,46.8712,46.8875,46.8385,46.8875,5800.0
2013-07-02 12:20:00,57.45,57.45,57.38,57.39,7900.0,46.8875,46.8875,46.8304,46.8385,7900.0
2013-07-02 12:25:00,57.38,57.44,57.36,57.43,11100.0,46.8304,46.8793,46.814,46.8712,11100.0
2013-07-02 12:30:00,57.43,57.57,57.43,57.57,28100.0,46.8712,46.9854,46.8712,46.9854,28100.0
2013-07-02 12:35:00,57.57,57.57,57.56,57.56,5600.0,46.9854,46.9854,46.9773,46.9773,5600.0
2013-07-02 12:40:00,57.55,57.56,57.48,57.49,12500.0,46.9691,46.9773,46.912,46.9201,12500.0
2013-07-02 12:45:00,57.49,57.53,57.48,57.53,6300.0,46.9201,46.9528,46.912,46.9528,6300.0
2013-07-02 12:50:00,57.51,57.52,57.46,57.46,8000.0,46.9365,46.9446,46.8957,46.8957,8000.0
2013-07-02 12:55:00,57.44,57.5,57.43,57.5,7400.0,46.8793,46.9283,46.8712,46.9283,7400.0
2013-07-02 13:00:00,57.5,57.52,57.48,57.48,4300.0,46.9283,46.9446,46.912,46.912,4300.0
2013-07-02 13:05:00,57.48,57.5,57.47,57.47,6300.0,46.912,46.9283,46.9038,46.9038,6300.0
2013-07-02 13:10:00,57.47,57.47,57.4,57.41,8400.0,46.9038,46.9038,46.8467,46.8549,8400.0
2013-07-02 13:15:00,57.41,57.41,57.35,57.36,8200.0,46.8549,46.8549,46.8059,46.814,8200.0
2013-07-02 13:20:00,57.36,57.46,57.35,57.42,12500.0,46.814,46.8957,46.8059,46.863,12500.0
2013-07-02 13:25:00,57.43,57.5,57.4,57.46,28000.0,46.8712,46.9283,46.8467,46.8957,28000.0
2013-07-02 13:30:00,57.46,57.49,57.45,57.45,7000.0,46.8957,46.9201,46.8875,46.8875,7000.0
2013-07-02 13:35:00,57.46,57.46,57.36,57.36,12300.0,46.8957,46.8957,46.814,46.814,12300.0
2013-07-02 13:40:00,57.36,57.36,57.25,57.27,11100.0,46.814,46.814,46.7243,46.7406,11100.0
2013-07-02 13:45:00,57.27,57.31,57.22,57.29,11200.0,46.7406,46.7732,46.6998,46.7569,11200.0
2013-07-02 13:50:00,57.28,57.45,57.27,57.35,44300.0,46.7488,46.8875,46.7406,46.8059,44300.0
2013-07-02 13:55:00,57.36,57.36,57.3,57.33,8600.0,46.814,46.814,46.7651,46.7896,8600.0
2013-07-02 14:00:00,57.33,57.41,57.32,57.4,19700.0,46.7896,46.8549,46.7814,46.8467,19700.0
2013-07-02 14:05:00,57.4,57.41,57.36,57.36,10000.0,46.8467,46.8549,46.814,46.814,10000.0
2013-07-02 14:10:00,57.37,57.37,57.27,57.37,41100.0,46.8222,46.8222,46.7406,46.8222,41100.0
2013-07-02 14:15:00,57.35,57.39,57.32,57.36,21200.0,46.8059,46.8385,46.7814,46.814,21200.0
2013-07-02 14:20:00,57.36,57.4,57.34,57.35,25600.0,46.814,46.8467,46.7977,46.8059,25600.0
2013-07-02 14:25:00,57.36,57.4,57.3,57.4,24800.0,46.814,46.8467,46.7651,46.8467,24800.0
2013-07-02 14:30:00,57.39,57.51,57.38,57.47,27600.0,46.8385,46.9365,46.8304,46.9038,27600.0
2013-07-02 14:35:00,57.45,57.46,57.37,57.4,45100.0,46.8875,46.8957,46.8222,46.8467,45100.0
2013-07-02 14:40:00,57.4,57.42,57.34,57.35,59800.0,46.8467,46.863,46.7977,46.8059,59800.0
2013-07-02 14:45:00,57.34,57.38,57.31,57.36,25600.0,46.7977,46.8304,46.7732,46.814,25600.0
2013-07-02 14:50:00,57.36,57.41,57.35,57.37,33900.0,46.814,46.8549,46.8059,46.8222,33900.0
2013-07-02 14:55:00,57.37,57.48,57.35,57.47,42700.0,46.8222,46.912,46.8059,46.9038,42700.0
2013-07-02 15:00:00,57.46,57.49,57.43,57.45,35300.0,46.8957,46.9201,46.8712,46.8875,35300.0
2013-07-02 15:05:00,57.45,57.5,57.44,57.44,27500.0,46.8875,46.9283,46.8793,46.8793,27500.0
2013-07-02 15:10:00,57.44,57.49,57.44,57.45,19800.0,46.8793,46.9201,46.8793,46.8875,19800.0
2013-07-02 15:15:00,57.46,57.49,57.44,57.46,19400.0,46.8957,46.9201,46.8793,46.8957,19400.0
2013-07-02 15:20:00,57.45,57.46,57.4,57.41,18200.0,46.8875,46.8957,46.8467,46.8549,18200.0
2013-07-02 15:25:00,57.42,57.46,57.37,57.39,22100.0,46.863,46.8957,46.8222,46.8385,22100.0
2013-07-02 15:30:00,57.39,57.41,57.33,57.36,29000.0,46.8385,46.8549,46.7896,46.814,29000.0
2013-07-02 15:35:00,57.36,57.44,57.35,57.44,26300.0,46.814,46.8793,46.8059,46.8793,26300.0
2013-07-02 15:40:00,57.43,57.48,57.43,57.46,31200.0,46.8712,46.912,46.8712,46.8957,31200.0
2013-07-02 15:45:00,57.47,57.52,57.46,57.46,63400.0,46.9038,46.9446,46.8957,46.8957,63400.0
2013-07-02 15:50:00,57.47,57.5,57.46,57.48,65200.0,46.9038,46.9283,46.8957,46.912,65200.0
2013-07-02 15:55:00,57.48,57.5,57.46,57.48,108100.0,46.912,46.9283,46.8957,46.912,108100.0
2013-07-03 09:30:00,57.12,57.3,57.02,57.15,35200.0,46.6182,46.7651,46.5366,46.6427,35200.0
2013-07-03 09:35:00,57.15,57.23,57.1,57.17,19700.0,46.6427,46.708,46.6019,46.659,19700.0
2013-07-03 09:40:00,57.17,57.27,57.17,57.19,23800.0,46.659,46.7406,46.659,46.6753,23800.0
2013-07-03 09:45:00,57.14,57.23,57.14,57.17,23500.0,46.6345,46.708,46.6345,46.659,23500.0
2013-07-03 09:50:00,57.18,57.27,57.15,57.2,22600.0,46.6671,46.7406,46.6427,46.6835,22600.0
2013-07-03 09:55:00,57.22,57.37,57.21,57.26,26300.0,46.6998,46.8222,46.6916,46.7324,26300.0
2013-07-03 10:00:00,57.26,57.33,57.17,57.21,19200.0,46.7324,46.7896,46.659,46.6916,19200.0
2013-07-03 10:05:00,57.2,57.22,57.16,57.22,12700.0,46.6835,46.6998,46.6508,46.6998,12700.0
2013-07-03 10:10:00,57.22,57.29,57.17,57.29,16500.0,46.6998,46.7569,46.659,46.7569,16500.0
2013-07-03 10:15:00,57.32,57.35,57.27,57.33,10300.0,46.7814,46.8059,46.7406,46.7896,10300.0
2013-07-03 10:20:00,57.34,57.44,57.34,57.42,10900.0,46.7977,46.8793,46.7977,46.863,10900.0
2013-07-03 10:25:00,57.43,57.43,57.34,57.41,27400.0,46.8712,46.8712,46.7977,46.8549,27400.0
2013-07-03 10:30:00,57.42,57.47,57.38,57.45,13900.0,46.863,46.9038,46.8304,46.8875,13900.0
2013-07-03 10:35:00,57.45,57.46,57.37,57.39,17500.0,46.8875,46.8957,46.8222,46.8385,17500.0
2013-07-03 10:40:00,57.38,57.41,57.37,57.41,11300.0,46.8304,46.8549,46.8222,46.8549,11300.0
2013-07-03 10:45:00,57.41,57.41,57.29,57.36,13000.0,46.8549,46.8549,46.7569,46.814,13000.0
2013-07-03 10:50:00,57.37,57.42,57.37,57.39,16200.0,46.8222,46.863,46.8222,46.8385,16200.0
2013-07-03 10:55:00,57.41,57.43,57.38,57.43,9900.0,46.8549,46.8712,46.8304,46.8712,9900.0
2013-07-03 11:00:00,57.42,57.43,57.37,57.39,16500.0,46.863,46.8712,46.8222,46.8385,16500.0
2013-07-03 11:05:00,57.4,57.41,57.39,57.41,13900.0,46.8467,46.8549,46.8385,46.8549,13900.0
2013-07-03 11:10:00,57.4,57.41,57.38,57.41,17100.0,46.8467,46.8549,46.8304,46.8549,17100.0
2013-07-03 11:15:00,57.41,57.5,57.41,57.5,9200.0,46.8549,46.9283,46.8549,46.9283,9200.0
2013-07-03 11:20:00,57.51,57.57,57.51,57.54,12400.0,46.9365,46.9854,46.9365,46.961,12400.0
2013-07-03 11:25:00,57.54,57.58,57.53,57.58,6200.0,46.961,46.9936,46.9528,46.9936,6200.0
2013-07-03 11:30:00,57.58,57.64,57.57,57.61,10300.0,46.9936,47.0426,46.9854,47.0181,10300.0
2013-07-03 11:35:00,57.63,57.63,57.57,57.59,6800.0,47.0344,47.0344,46.9854,47.0018,6800.0
2013-07-03 11:40:00,57.6,57.6,57.58,57.59,10600.0,47.0099,47.0099,46.9936,47.0018,10600.0
2013-07-03 11:45:00,57.6,57.61,57.55,57.57,16600.0,47.0099,47.0181,46.9691,46.9854,16600.0
2013-07-03 11:50:00,57.58,57.62,57.58,57.61,11800.0,46.9936,47.0262,46.9936,47.0181,11800.0
2013-07-03 11:55:00,57.61,57.62,57.6,57.62,35200.0,47.0181,47.0262,47.0099,47.0262,35200.0
2013-07-03 12:00:00,57.62,57.62,57.58,57.59,17400.0,47.0262,47.0262,46.9936,47.0018,17400.0
2013-07-03 12:05:00,57.6,57.61,57.6,57.61,9800.0,47.0099,47.0181,47.0099,47.0181,9800.0
2013-07-03 12:10:00,57.61,57.61,57.55,57.57,14800.0,47.0181,47.0181,46.9691,46.9854,14800.0
2013-07-03 12:15:00,57.56,57.58,57.55,57.57,14600.0,46.9773,46.9936,46.9691,46.9854,14600.0
2013-07-03 12:20:00,57.57,57.57,57.54,57.55,14900.0,46.9854,46.9854,46.961,46.9691,14900.0
2013-07-03 12:25:00,57.55,57.55,57.53,57.53,7000.0,46.9691,46.9691,46.9528,46.9528,7000.0
2013-07-03 12:30:00,57.54,57.55,57.51,57.51,15800.0,46.961,46.9691,46.9365,46.9365,15800.0
2013-07-03 12:35:00,57.51,57.51,57.43,57.44,22700.0,46.9365,46.9365,46.8712,46.8793,22700.0
2013-07-03 12:40:00,57.45,57.46,57.42,57.42,11200.0,46.8875,46.8957,46.863,46.863,11200.0
2013-07-03 12:45:00,57.4,57.41,57.36,57.37,17000.0,46.8467,46.8549,46.814,46.8222,17000.0
2013-07-03 12:50:00,57.38,57.39,57.29,57.31,15500.0,46.8304,46.8385,46.7569,46.7732,15500.0
2013-07-03 12:55:00,57.31,57.32,57.25,57.27,59300.0,46.7732,46.7814,46.7243,46.7406,59300.0
2013-07-05 09:30:00,57.58,57.72,57.58,57.58,15500.0,46.9936,47.1079,46.9936,46.9936,15500.0
2013-07-05 09:35:00,57.57,57.81,57.57,57.74,5600.0,46.9854,47.1813,46.9854,47.1242,5600.0
2013-07-05 09:40:00,57.72,57.81,57.66,57.69,19100.0,47.1079,47.1813,47.0589,47.0834,19100.0
2013-07-05 09:45:00,57.83,57.88,57.77,57.86,6700.0,47.1976,47.2384,47.1487,47.2221,6700.0
2013-07-05 09:50:00,57.87,57.87,57.77,57.77,7400.0,47.2303,47.2303,47.1487,47.1487,7400.0
2013-07-05 09:55:00,57.77,57.84,57.76,57.82,5500.0,47.1487,47.2058,47.1405,47.1895,5500.0
2013-07-05 10:00:00,57.83,57.9,57.79,57.85,6900.0,47.1976,47.2548,47.165,47.214,6900.0
2013-07-05 10:05:00,57.85,57.93,57.83,57.87,5200.0,47.214,47.2793,47.1976,47.2303,5200.0
2013-07-05 10:10:00,57.85,57.85,57.72,57.75,6700.0,47.214,47.214,47.1079,47.1323,6700.0
2013-07-05 10:15:00,57.75,57.75,57.62,57.63,9900.0,47.1323,47.1323,47.0262,47.0344,9900.0
2013-07-05 10:20:00,57.6,57.6,57.48,57.53,6600.0,47.0099,47.0099,46.912,46.9528,6600.0
2013-07-05 10:25:00,57.51,57.59,57.49,57.59,5100.0,46.9365,47.0018,46.9201,47.0018,5100.0
2013-07-05 10:30:00,57.57,57.67,57.55,57.67,5400.0,46.9854,47.0671,46.9691,47.0671,5400.0
2013-07-05 10:35:00,57.68,57.71,57.56,57.56,10500.0,47.0752,47.0997,46.9773,46.9773,10500.0
2013-07-05 10:40:00,57.56,57.67,57.55,57.62,14200.0,46.9773,47.0671,46.9691,47.0262,14200.0
2013-07-05 10:45:00,57.61,57.61,57.54,57.55,20900.0,47.0181,47.0181,46.961,46.9691,20900.0
2013-07-05 10:50:00,57.54,57.6,57.54,57.6,7800.0,46.961,47.0099,46.961,47.0099,7800.0
2013-07-05 10:55:00,57.58,57.59,57.51,57.51,24100.0,46.9936,47.0018,46.9365,46.9365,24100.0
2013-07-05 11:00:00,57.52,57.57,57.5,57.52,22300.0,46.9446,46.9854,46.9283,46.9446,22300.0
2013-07-05 11:05:00,57.51,57.51,57.46,57.48,9600.0,46.9365,46.9365,46.8957,46.912,9600.0
2013-07-05 11:10:00,57.51,57.53,57.49,57.49,12900.0,46.9365,46.9528,46.9201,46.9201,12900.0
2013-07-05 11:15:00,57.49,57.52,57.46,57.52,11100.0,46.9201,46.9446,46.8957,46.9446,11100.0
2013-07-05 11:20:00,57.52,57.52,57.47,57.48,10800.0,46.9446,46.9446,46.9038,46.912,10800.0
2013-07-05 11:25:00,57.47,57.5,57.43,57.43,14500.0,46.9038,46.9283,46.8712,46.8712,14500.0
2013-07-05 11:30:00,57.43,57.43,57.34,57.35,15900.0,46.8712,46.8712,46.7977,46.8059,15900.0
2013-07-05 11:35:00,57.33,57.39,57.33,57.37,18600.0,46.7896,46.8385,46.7896,46.8222,18600.0
2013-07-05 11:40:00,57.38,57.39,57.35,57.37,11800.0,46.8304,46.8385,46.8059,46.8222,11800.0
2013-07-05 11:45:00,57.35,57.39,57.35,57.36,13200.0,46.8059,46.8385,46.8059,46.814,13200.0
2013-07-05 11:50:00,57.37,57.39,57.36,57.37,13900.0,46.8222,46.8385,46.814,46.8222,13900.0
2013-07-05 11:55:00,57.38,57.4,57.37,57.39,59800.0,46.8304,46.8467,46.8222,46.8385,59800.0
2013-07-05 12:00:00,57.39,57.39,57.37,57.39,33000.0,46.8385,46.8385,46.8222,46.8385,33000.0
2013-07-05 12:05:00,57.39,57.39,57.37,57.38,24800.0,46.8385,46.8385,46.8222,46.8304,24800.0
2013-07-05 12:10:00,57.38,57.4,57.36,57.37,43600.0,46.8304,46.8467,46.814,46.8222,43600.0
2013-07-05 12:15:00,57.39,57.53,57.38,57.52,9400.0,46.8385,46.9528,46.8304,46.9446,9400.0
2013-07-05 12:20:00,57.52,57.54,57.52,57.54,5300.0,46.9446,46.961,46.9446,46.961,5300.0
2013-07-05 12:25:00,57.54,57.58,57.53,57.57,5900.0,46.961,46.9936,46.9528,46.9854,5900.0
2013-07-05 12:30:00,57.58,57.64,57.58,57.64,7800.0,46.9936,47.0426,46.9936,47.0426,7800.0
2013-07-05 12:35:00,57.65,57.68,57.61,57.61,7000.0,47.0507,47.0752,47.0181,47.0181,7000.0
2013-07-05 12:40:00,57.6,57.64,57.59,57.64,5500.0,47.0099,47.0426,47.0018,47.0426,5500.0
2013-07-05 12:45:00,57.63,57.68,57.62,57.63,9400.0,47.0344,47.0752,47.0262,47.0344,9400.0
2013-07-05 12:50:00,57.63,57.64,57.6,57.64,3200.0,47.0344,47.0426,47.0099,47.0426,3200.0
2013-07-05 12:55:00,57.64,57.65,57.63,57.65,2600.0,47.0426,47.0507,47.0344,47.0507,2600.0
2013-07-05 13:00:00,57.65,57.66,57.58,57.59,6500.0,47.0507,47.0589,46.9936,47.0018,6500.0
2013-07-05 13:05:00,57.58,57.63,57.56,57.63,3900.0,46.9936,47.0344,46.9773,47.0344,3900.0
2013-07-05 13:10:00,57.63,57.71,57.63,57.7,6600.0,47.0344,47.0997,47.0344,47.0915,6600.0
2013-07-05 13:15:00,57.7,57.73,57.68,57.72,6100.0,47.0915,47.116,47.0752,47.1079,6100.0
2013-07-05 13:20:00,57.71,57.71,57.67,57.69,5500.0,47.0997,47.0997,47.0671,47.0834,5500.0
2013-07-05 13:25:00,57.69,57.7,57.68,57.69,4400.0,47.0834,47.0915,47.0752,47.0834,4400.0
2013-07-05 13:30:00,57.69,57.73,57.69,57.72,5200.0,47.0834,47.116,47.0834,47.1079,5200.0
2013-07-05 13:35:00,57.71,57.73,57.71,57.72,3700.0,47.0997,47.116,47.0997,47.1079,3700.0
2013-07-05 13:40:00,57.71,57.73,57.7,57.73,4800.0,47.0997,47.116,47.0915,47.116,4800.0
2013-07-05 13:45:00,57.73,57.75,57.72,57.75,4900.0,47.116,47.1323,47.1079,47.1323,4900.0
2013-07-05 13:50:00,57.75,57.78,57.75,57.78,6000.0,47.1323,47.1568,47.1323,47.1568,6000.0
2013-07-05 13:55:00,57.78,57.8,57.76,57.77,7700.0,47.1568,47.1732,47.1405,47.1487,7700.0
2013-07-05 14:00:00,57.78,57.81,57.78,57.81,8300.0,47.1568,47.1813,47.1568,47.1813,8300.0
2013-07-05 14:05:00,57.81,57.87,57.81,57.86,10600.0,47.1813,47.2303,47.1813,47.2221,10600.0
2013-07-05 14:10:00,57.86,57.9,57.86,57.87,13600.0,47.2221,47.2548,47.2221,47.2303,13600.0
2013-07-05 14:15:00,57.88,57.88,57.83,57.83,4500.0,47.2384,47.2384,47.1976,47.1976,4500.0
2013-07-05 14:20:00,57.83,57.88,57.83,57.87,6100.0,47.1976,47.2384,47.1976,47.2303,6100.0
2013-07-05 14:25:00,57.87,57.89,57.86,57.86,8200.0,47.2303,47.2466,47.2221,47.2221,8200.0
2013-07-05 14:30:00,57.87,57.9,57.87,57.89,10200.0,47.2303,47.2548,47.2303,47.2466,10200.0
2013-07-05 14:35:00,57.89,57.95,57.88,57.95,12800.0,47.2466,47.2956,47.2384,47.2956,12800.0
2013-07-05 14:40:00,57.95,57.96,57.88,57.89,10900.0,47.2956,47.3037,47.2384,47.2466,10900.0
2013-07-05 14:45:00,57.89,57.91,57.86,57.89,12100.0,47.2466,47.2629,47.2221,47.2466,12100.0
2013-07-05 14:50:00,57.9,57.97,57.9,57.96,10100.0,47.2548,47.3119,47.2548,47.3037,10100.0
2013-07-05 14:55:00,57.95,57.95,57.89,57.91,12200.0,47.2956,47.2956,47.2466,47.2629,12200.0
2013-07-05 15:00:00,57.9,57.91,57.9,57.9,5000.0,47.2548,47.2629,47.2548,47.2548,5000.0
2013-07-05 15:05:00,57.91,57.96,57.9,57.95,15400.0,47.2629,47.3037,47.2548,47.2956,15400.0
2013-07-05 15:10:00,57.95,57.96,57.9,57.9,11200.0,47.2956,47.3037,47.2548,47.2548,11200.0
2013-07-05 15:15:00,57.9,57.92,57.87,57.89,12000.0,47.2548,47.2711,47.2303,47.2466,12000.0
2013-07-05 15:20:00,57.89,57.89,57.84,57.84,13300.0,47.2466,47.2466,47.2058,47.2058,13300.0
2013-07-05 15:25:00,57.83,57.85,57.77,57.81,16400.0,47.1976,47.214,47.1487,47.1813,16400.0
2013-07-05 15:30:00,57.82,57.85,57.81,57.85,13800.0,47.1895,47.214,47.1813,47.214,13800.0
2013-07-05 15:35:00,57.85,57.88,57.82,57.87,13400.0,47.214,47.2384,47.1895,47.2303,13400.0
2013-07-05 15:40:00,57.87,57.9,57.86,57.9,19100.0,47.2303,47.2548,47.2221,47.2548,19100.0
2013-07-05 15:45:00,57.9,57.9,57.8,57.81,30400.0,47.2548,47.2548,47.1732,47.1813,30400.0
2013-07-05 15:50:00,57.82,57.88,57.82,57.87,28900.0,47.1895,47.2384,47.1895,47.2303,28900.0
2013-07-05 15:55:00,57.86,57.94,57.86,57.92,69300.0,47.2221,47.2874,47.2221,47.2711,69300.0
2013-07-08 09:30:00,58.04,58.25,58.04,58.2,26700.0,47.369,47.5404,47.369,47.4996,26700.0
2013-07-08 09:35:00,58.21,58.23,58.18,58.19,5800.0,47.5078,47.5241,47.4833,47.4914,5800.0
2013-07-08 09:40:00,58.12,58.18,58.07,58.18,12100.0,47.4343,47.4833,47.3935,47.4833,12100.0
2013-07-08 09:45:00,58.19,58.36,58.19,58.34,19200.0,47.4914,47.6302,47.4914,47.6139,19200.0
2013-07-08 09:50:00,58.34,58.35,58.25,58.25,8100.0,47.6139,47.622,47.5404,47.5404,8100.0
2013-07-08 09:55:00,58.24,58.4,58.2,58.39,16800.0,47.5323,47.6628,47.4996,47.6547,16800.0
2013-07-08 10:00:00,58.4,58.59,58.38,58.54,36300.0,47.6628,47.8179,47.6465,47.7771,36300.0
2013-07-08 10:05:00,58.52,58.52,58.37,58.38,9500.0,47.7608,47.7608,47.6384,47.6465,9500.0
2013-07-08 10:10:00,58.42,58.52,58.41,58.42,9900.0,47.6792,47.7608,47.671,47.6792,9900.0
2013-07-08 10:15:00,58.42,58.45,58.38,58.44,9000.0,47.6792,47.7036,47.6465,47.6955,9000.0
2013-07-08 10:20:00,58.44,58.51,58.39,58.48,7800.0,47.6955,47.7526,47.6547,47.7281,7800.0
2013-07-08 10:25:00,58.49,58.52,58.39,58.41,7800.0,47.7363,47.7608,47.6547,47.671,7800.0
2013-07-08 10:30:00,58.38,58.41,58.36,58.36,6500.0,47.6465,47.671,47.6302,47.6302,6500.0
2013-07-08 10:35:00,58.34,58.34,58.29,58.33,7500.0,47.6139,47.6139,47.5731,47.6057,7500.0
2013-07-08 10:40:00,58.33,58.42,58.28,58.42,14600.0,47.6057,47.6792,47.5649,47.6792,14600.0
2013-07-08 10:45:00,58.43,58.46,58.38,58.45,4000.0,47.6873,47.7118,47.6465,47.7036,4000.0
2013-07-08 10:50:00,58.45,58.45,58.36,58.38,8300.0,47.7036,47.7036,47.6302,47.6465,8300.0
2013-07-08 10:55:00,58.38,58.38,58.31,58.35,4800.0,47.6465,47.6465,47.5894,47.622,4800.0
2013-07-08 11:00:00,58.36,58.44,58.36,58.44,7500.0,47.6302,47.6955,47.6302,47.6955,7500.0
2013-07-08 11:05:00,58.46,58.49,58.44,58.44,8100.0,47.7118,47.7363,47.6955,47.6955,8100.0
2013-07-08 11:10:00,58.44,58.45,58.39,58.4,8400.0,47.6955,47.7036,47.6547,47.6628,8400.0
2013-07-08 11:15:00,58.41,58.43,58.35,58.43,8200.0,47.671,47.6873,47.622,47.6873,8200.0
2013-07-08 11:20:00,58.4,58.41,58.35,58.36,7900.0,47.6628,47.671,47.622,47.6302,7900.0
2013-07-08 11:25:00,58.36,58.36,58.29,58.3,8000.0,47.6302,47.6302,47.5731,47.5812,8000.0
2013-07-08 11:30:00,58.3,58.31,58.23,58.24,6200.0,47.5812,47.5894,47.5241,47.5323,6200.0
2013-07-08 11:35:00,58.24,58.24,58.17,58.17,5700.0,47.5323,47.5323,47.4751,47.4751,5700.0
2013-07-08 11:40:00,58.16,58.18,58.13,58.17,5300.0,47.467,47.4833,47.4425,47.4751,5300.0
2013-07-08 11:45:00,58.18,58.22,58.18,58.22,9800.0,47.4833,47.5159,47.4833,47.5159,9800.0
2013-07-08 11:50:00,58.24,58.24,58.18,58.18,6500.0,47.5323,47.5323,47.4833,47.4833,6500.0
2013-07-08 11:55:00,58.17,58.17,58.12,58.13,6500.0,47.4751,47.4751,47.4343,47.4425,6500.0
2013-07-08 12:00:00,58.14,58.15,58.08,58.12,27300.0,47.4506,47.4588,47.4017,47.4343,27300.0
2013-07-08 12:05:00,58.1,58.11,58.06,58.08,5400.0,47.418,47.4262,47.3854,47.4017,5400.0
2013-07-08 12:10:00,58.1,58.1,58.08,58.08,3400.0,47.418,47.418,47.4017,47.4017,3400.0
2013-07-08 12:15:00,58.08,58.14,58.07,58.14,6300.0,47.4017,47.4506,47.3935,47.4506,6300.0
2013-07-08 12:20:00,58.14,58.15,58.13,58.13,5200.0,47.4506,47.4588,47.4425,47.4425,5200.0
2013-07-08 12:25:00,58.14,58.15,58.11,58.11,4500.0,47.4506,47.4588,47.4262,47.4262,4500.0
2013-07-08 12:30:00,58.11,58.18,58.11,58.17,3100.0,47.4262,47.4833,47.4262,47.4751,3100.0
2013-07-08 12:35:00,58.16,58.23,58.14,58.23,5800.0,47.467,47.5241,47.4506,47.5241,5800.0
2013-07-08 12:40:00,58.22,58.22,58.18,58.2,4300.0,47.5159,47.5159,47.4833,47.4996,4300.0
2013-07-08 12:45:00,58.21,58.21,58.15,58.15,6000.0,47.5078,47.5078,47.4588,47.4588,6000.0
2013-07-08 12:50:00,58.14,58.18,58.1,58.17,4200.0,47.4506,47.4833,47.418,47.4751,4200.0
2013-07-08 12:55:00,58.16,58.16,58.11,58.13,4200.0,47.467,47.467,47.4262,47.4425,4200.0
2013-07-08 13:00:00,58.14,58.14,58.12,58.14,5400.0,47.4506,47.4506,47.4343,47.4506,5400.0
2013-07-08 13:05:00,58.14,58.17,58.12,58.16,7200.0,47.4506,47.4751,47.4343,47.467,7200.0
2013-07-08 13:10:00,58.16,58.17,58.13,58.13,3900.0,47.467,47.4751,47.4425,47.4425,3900.0
2013-07-08 13:15:00,58.13,58.13,58.04,58.09,5100.0,47.4425,47.4425,47.369,47.4098,5100.0
2013-07-08 13:20:00,58.1,58.1,58.02,58.07,5700.0,47.418,47.418,47.3527,47.3935,5700.0
2013-07-08 13:25:00,58.09,58.11,58.07,58.08,14900.0,47.4098,47.4262,47.3935,47.4017,14900.0
2013-07-08 13:30:00,58.08,58.08,58.05,58.08,4500.0,47.4017,47.4017,47.3772,47.4017,4500.0
2013-07-08 13:35:00,58.08,58.11,58.06,58.07,4400.0,47.4017,47.4262,47.3854,47.3935,4400.0
2013-07-08 13:40:00,58.08,58.08,58.05,58.08,3000.0,47.4017,47.4017,47.3772,47.4017,3000.0
2013-07-08 13:45:00,58.09,58.12,58.09,58.11,4500.0,47.4098,47.4343,47.4098,47.4262,4500.0
2013-07-08 13:50:00,58.11,58.11,58.1,58.11,30400.0,47.4262,47.4262,47.418,47.4262,30400.0
2013-07-08 13:55:00,58.11,58.12,58.1,58.11,5900.0,47.4262,47.4343,47.418,47.4262,5900.0
2013-07-08 14:00:00,58.12,58.16,58.11,58.15,9100.0,47.4343,47.467,47.4262,47.4588,9100.0
2013-07-08 14:05:00,58.15,58.2,58.14,58.2,8800.0,47.4588,47.4996,47.4506,47.4996,8800.0
2013-07-08 14:10:00,58.19,58.2,58.15,58.17,9900.0,47.4914,47.4996,47.4588,47.4751,9900.0
2013-07-08 14:15:00,58.17,58.17,58.12,58.15,10100.0,47.4751,47.4751,47.4343,47.4588,10100.0
2013-07-08 14:20:00,58.15,58.16,58.13,58.14,6800.0,47.4588,47.467,47.4425,47.4506,6800.0
2013-07-08 14:25:00,58.13,58.13,58.06,58.06,17000.0,47.4425,47.4425,47.3854,47.3854,17000.0
2013-07-08 14:30:00,58.07,58.11,58.07,58.1,11200.0,47.3935,47.4262,47.3935,47.418,11200.0
2013-07-08 14:35:00,58.1,58.11,58.1,58.11,3500.0,47.418,47.4262,47.418,47.4262,3500.0
2013-07-08 14:40:00,58.11,58.11,58.08,58.09,7500.0,47.4262,47.4262,47.4017,47.4098,7500.0
2013-07-08 14:45:00,58.09,58.1,58.04,58.04,8800.0,47.4098,47.418,47.369,47.369,8800.0
2013-07-08 14:50:00,58.04,58.04,58.01,58.03,12900.0,47.369,47.369,47.3445,47.3609,12900.0
2013-07-08 14:55:00,58.04,58.04,57.99,58.02,9100.0,47.369,47.369,47.3282,47.3527,9100.0
2013-07-08 15:00:00,58.01,58.03,57.98,58.02,12400.0,47.3445,47.3609,47.3201,47.3527,12400.0
2013-07-08 15:05:00,58.03,58.04,58.02,58.02,7600.0,47.3609,47.369,47.3527,47.3527,7600.0
2013-07-08 15:10:00,58.02,58.03,57.98,58.0,11100.0,47.3527,47.3609,47.3201,47.3364,11100.0
2013-07-08 15:15:00,57.99,58.02,57.98,58.02,12400.0,47.3282,47.3527,47.3201,47.3527,12400.0
2013-07-08 15:20:00,58.01,58.01,57.92,57.94,18900.0,47.3445,47.3445,47.2711,47.2874,18900.0
2013-07-08 15:25:00,57.93,57.96,57.9,57.91,14600.0,47.2793,47.3037,47.2548,47.2629,14600.0
2013-07-08 15:30:00,57.91,57.99,57.86,57.99,14500.0,47.2629,47.3282,47.2221,47.3282,14500.0
2013-07-08 15:35:00,58.0,58.0,57.95,57.97,16700.0,47.3364,47.3364,47.2956,47.3119,16700.0
2013-07-08 15:40:00,57.97,57.98,57.95,57.95,19300.0,47.3119,47.3201,47.2956,47.2956,19300.0
2013-07-08 15:45:00,57.95,58.0,57.95,57.98,23000.0,47.2956,47.3364,47.2956,47.3201,23000.0
2013-07-08 15:50:00,57.97,57.97,57.89,57.89,30000.0,47.3119,47.3119,47.2466,47.2466,30000.0
2013-07-08 15:55:00,57.9,57.9,57.85,57.87,109900.0,47.2548,47.2548,47.214,47.2303,109900.0
2013-07-09 09:30:00,58.08,58.28,58.08,58.13,27700.0,47.4017,47.5649,47.4017,47.4425,27700.0
2013-07-09 09:35:00,58.16,58.33,58.16,58.32,7200.0,47.467,47.6057,47.467,47.5975,7200.0
2013-07-09 09:40:00,58.33,58.46,58.33,58.41,9000.0,47.6057,47.7118,47.6057,47.671,9000.0
2013-07-09 09:45:00,58.41,58.41,58.2,58.23,14900.0,47.671,47.671,47.4996,47.5241,14900.0
2013-07-09 09:50:00,58.2,58.21,58.04,58.07,23500.0,47.4996,47.5078,47.369,47.3935,23500.0
2013-07-09 09:55:00,58.09,58.09,58.02,58.02,13500.0,47.4098,47.4098,47.3527,47.3527,13500.0
2013-07-09 10:00:00,58.0,58.0,57.86,57.86,27100.0,47.3364,47.3364,47.2221,47.2221,27100.0
2013-07-09 10:05:00,57.87,57.92,57.81,57.86,16100.0,47.2303,47.2711,47.1813,47.2221,16100.0
2013-07-09 10:10:00,57.86,57.88,57.81,57.86,25200.0,47.2221,47.2384,47.1813,47.2221,25200.0
2013-07-09 10:15:00,57.85,57.85,57.71,57.72,31200.0,47.214,47.214,47.0997,47.1079,31200.0
2013-07-09 10:20:00,57.72,57.98,57.71,57.98,16200.0,47.1079,47.3201,47.0997,47.3201,16200.0
2013-07-09 10:25:00,58.0,58.02,57.94,57.97,10700.0,47.3364,47.3527,47.2874,47.3119,10700.0
2013-07-09 10:30:00,57.98,58.08,57.96,58.06,9300.0,47.3201,47.4017,47.3037,47.3854,9300.0
2013-07-09 10:35:00,58.08,58.13,58.04,58.13,10500.0,47.4017,47.4425,47.369,47.4425,10500.0
2013-07-09 10:40:00,58.13,58.13,58.07,58.13,4300.0,47.4425,47.4425,47.3935,47.4425,4300.0
2013-07-09 10:45:00,58.13,58.23,58.13,58.22,11000.0,47.4425,47.5241,47.4425,47.5159,11000.0
2013-07-09 10:50:00,58.22,58.28,58.21,58.27,15800.0,47.5159,47.5649,47.5078,47.5567,15800.0
2013-07-09 10:55:00,58.27,58.36,58.27,58.34,19300.0,47.5567,47.6302,47.5567,47.6139,19300.0
2013-07-09 11:00:00,58.34,58.34,58.3,58.3,5300.0,47.6139,47.6139,47.5812,47.5812,5300.0
2013-07-09 11:05:00,58.29,58.3,58.22,58.25,12300.0,47.5731,47.5812,47.5159,47.5404,12300.0
2013-07-09 11:10:00,58.27,58.27,58.23,58.25,6300.0,47.5567,47.5567,47.5241,47.5404,6300.0
2013-07-09 11:15:00,58.25,58.26,58.24,58.25,3000.0,47.5404,47.5486,47.5323,47.5404,3000.0
2013-07-09 11:20:00,58.24,58.25,58.22,58.24,9200.0,47.5323,47.5404,47.5159,47.5323,9200.0
2013-07-09 11:25:00,58.25,58.28,58.24,58.25,10000.0,47.5404,47.5649,47.5323,47.5404,10000.0
2013-07-09 11:30:00,58.25,58.3,58.25,58.27,9900.0,47.5404,47.5812,47.5404,47.5567,9900.0
2013-07-09 11:35:00,58.27,58.28,58.27,58.27,1700.0,47.5567,47.5649,47.5567,47.5567,1700.0
2013-07-09 11:40:00,58.27,58.29,58.25,58.26,6700.0,47.5567,47.5731,47.5404,47.5486,6700.0
2013-07-09 11:45:00,58.26,58.27,58.23,58.24,5400.0,47.5486,47.5567,47.5241,47.5323,5400.0
2013-07-09 11:50:00,58.24,58.25,58.18,58.18,5800.0,47.5323,47.5404,47.4833,47.4833,5800.0
2013-07-09 11:55:00,58.18,58.25,58.18,58.25,4500.0,47.4833,47.5404,47.4833,47.5404,4500.0
2013-07-09 12:00:00,58.25,58.25,58.21,58.22,7800.0,47.5404,47.5404,47.5078,47.5159,7800.0
2013-07-09 12:05:00,58.22,58.23,58.18,58.18,8900.0,47.5159,47.5241,47.4833,47.4833,8900.0
2013-07-09 12:10:00,58.17,58.19,58.15,58.18,11800.0,47.4751,47.4914,47.4588,47.4833,11800.0
2013-07-09 12:15:00,58.18,58.18,58.12,58.13,8100.0,47.4833,47.4833,47.4343,47.4425,8100.0
2013-07-09 12:20:00,58.12,58.16,58.12,58.15,7500.0,47.4343,47.467,47.4343,47.4588,7500.0
2013-07-09 12:25:00,58.14,58.15,58.1,58.1,9200.0,47.4506,47.4588,47.418,47.418,9200.0
2013-07-09 12:30:00,58.1,58.1,58.04,58.08,15800.0,47.418,47.418,47.369,47.4017,15800.0
2013-07-09 12:35:00,58.09,58.11,58.08,58.09,11900.0,47.4098,47.4262,47.4017,47.4098,11900.0
2013-07-09 12:40:00,58.1,58.1,58.09,58.1,5600.0,47.418,47.418,47.4098,47.418,5600.0
2013-07-09 12:45:00,58.09,58.1,58.06,58.08,7000.0,47.4098,47.418,47.3854,47.4017,7000.0
2013-07-09 12:50:00,58.09,58.19,58.09,58.12,28200.0,47.4098,47.4914,47.4098,47.4343,28200.0
2013-07-09 12:55:00,58.12,58.13,58.09,58.1,8100.0,47.4343,47.4425,47.4098,47.418,8100.0
2013-07-09 13:00:00,58.1,58.1,58.09,58.09,6200.0,47.418,47.418,47.4098,47.4098,6200.0
2013-07-09 13:05:00,58.09,58.1,58.05,58.05,14300.0,47.4098,47.418,47.3772,47.3772,14300.0
2013-07-09 13:10:00,58.05,58.09,58.05,58.09,4600.0,47.3772,47.4098,47.3772,47.4098,4600.0
2013-07-09 13:15:00,58.08,58.08,58.07,58.07,4000.0,47.4017,47.4017,47.3935,47.3935,4000.0
2013-07-09 13:20:00,58.07,58.09,58.07,58.09,15300.0,47.3935,47.4098,47.3935,47.4098,15300.0
2013-07-09 13:25:00,58.08,58.09,58.07,58.07,7900.0,47.4017,47.4098,47.3935,47.3935,7900.0
2013-07-09 13:30:00,58.07,58.07,58.02,58.04,9200.0,47.3935,47.3935,47.3527,47.369,9200.0
2013-07-09 13:35:00,58.03,58.04,58.02,58.02,6000.0,47.3609,47.369,47.3527,47.3527,6000.0
2013-07-09 13:40:00,58.02,58.04,58.0,58.04,6800.0,47.3527,47.369,47.3364,47.369,6800.0
2013-07-09 13:45:00,58.04,58.12,58.04,58.12,4600.0,47.369,47.4343,47.369,47.4343,4600.0
2013-07-09 13:50:00,58.12,58.14,58.11,58.11,9500.0,47.4343,47.4506,47.4262,47.4262,9500.0
2013-07-09 13:55:00,58.11,58.13,58.1,58.11,5600.0,47.4262,47.4425,47.418,47.4262,5600.0
2013-07-09 14:00:00,58.11,58.12,58.1,58.12,8800.0,47.4262,47.4343,47.418,47.4343,8800.0
2013-07-09 14:05:00,58.12,58.17,58.12,58.17,5300.0,47.4343,47.4751,47.4343,47.4751,5300.0
2013-07-09 14:10:00,58.17,58.2,58.17,58.2,11800.0,47.4751,47.4996,47.4751,47.4996,11800.0
2013-07-09 14:15:00,58.2,58.21,58.15,58.16,6700.0,47.4996,47.5078,47.4588,47.467,6700.0
2013-07-09 14:20:00,58.16,58.18,58.15,58.18,15000.0,47.467,47.4833,47.4588,47.4833,15000.0
2013-07-09 14:25:00,58.18,58.19,58.17,58.19,17400.0,47.4833,47.4914,47.4751,47.4914,17400.0
2013-07-09 14:30:00,58.19,58.2,58.16,58.17,17900.0,47.4914,47.4996,47.467,47.4751,17900.0
2013-07-09 14:35:00,58.18,58.18,58.13,58.14,11600.0,47.4833,47.4833,47.4425,47.4506,11600.0
2013-07-09 14:40:00,58.15,58.15,58.13,58.13,8600.0,47.4588,47.4588,47.4425,47.4425,8600.0
2013-07-09 14:45:00,58.13,58.15,58.12,58.15,11700.0,47.4425,47.4588,47.4343,47.4588,11700.0
2013-07-09 14:50:00,58.13,58.14,58.09,58.09,13700.0,47.4425,47.4506,47.4098,47.4098,13700.0
2013-07-09 14:55:00,58.09,58.12,58.09,58.11,4900.0,47.4098,47.4343,47.4098,47.4262,4900.0
2013-07-09 15:00:00,58.1,58.12,58.09,58.09,7400.0,47.418,47.4343,47.4098,47.4098,7400.0
2013-07-09 15:05:00,58.09,58.1,58.09,58.09,9400.0,47.4098,47.418,47.4098,47.4098,9400.0
2013-07-09 15:10:00,58.09,58.11,58.08,58.09,11300.0,47.4098,47.4262,47.4017,47.4098,11300.0
2013-07-09 15:15:00,58.1,58.1,58.05,58.09,15700.0,47.418,47.418,47.3772,47.4098,15700.0
2013-07-09 15:20:00,58.09,58.12,58.09,58.11,18200.0,47.4098,47.4343,47.4098,47.4262,18200.0
2013-07-09 15:25:00,58.11,58.14,58.08,58.11,19300.0,47.4262,47.4506,47.4017,47.4262,19300.0
2013-07-09 15:30:00,58.11,58.12,58.06,58.12,24700.0,47.4262,47.4343,47.3854,47.4343,24700.0
2013-07-09 15:35:00,58.13,58.16,58.12,58.13,19700.0,47.4425,47.467,47.4343,47.4425,19700.0
2013-07-09 15:40:00,58.13,58.14,58.09,58.1,20000.0,47.4425,47.4506,47.4098,47.418,20000.0
2013-07-09 15:45:00,58.1,58.11,58.05,58.06,43300.0,47.418,47.4262,47.3772,47.3854,43300.0
2013-07-09 15:50:00,58.07,58.07,57.97,57.98,48700.0,47.3935,47.3935,47.3119,47.3201,48700.0
2013-07-09 15:55:00,57.99,58.07,57.97,58.04,58200.0,47.3282,47.3935,47.3119,47.369,58200.0
2013-07-10 09:30:00,58.03,58.2,58.03,58.18,15900.0,47.3609,47.4996,47.3609,47.4833,15900.0
2013-07-10 09:35:00,58.16,58.2,58.07,58.07,4400.0,47.467,47.4996,47.3935,47.3935,4400.0
2013-07-10 09:40:00,58.09,58.14,58.04,58.11,5800.0,47.4098,47.4506,47.369,47.4262,5800.0
2013-07-10 09:45:00,58.12,58.17,58.07,58.15,5700.0,47.4343,47.4751,47.3935,47.4588,5700.0
2013-07-10 09:50:00,58.14,58.14,58.06,58.07,4800.0,47.4506,47.4506,47.3854,47.3935,4800.0
2013-07-10 09:55:00,58.09,58.2,58.09,58.14,10000.0,47.4098,47.4996,47.4098,47.4506,10000.0
2013-07-10 10:00:00,58.13,58.2,58.12,58.16,7400.0,47.4425,47.4996,47.4343,47.467,7400.0
2013-07-10 10:05:00,58.15,58.19,58.13,58.13,4700.0,47.4588,47.4914,47.4425,47.4425,4700.0
2013-07-10 10:10:00,58.13,58.23,58.13,58.19,14000.0,47.4425,47.5241,47.4425,47.4914,14000.0
2013-07-10 10:15:00,58.16,58.22,58.16,58.19,5500.0,47.467,47.5159,47.467,47.4914,5500.0
2013-07-10 10:20:00,58.2,58.26,58.16,58.23,10900.0,47.4996,47.5486,47.467,47.5241,10900.0
2013-07-10 10:25:00,58.23,58.29,58.2,58.28,9300.0,47.5241,47.5731,47.4996,47.5649,9300.0
2013-07-10 10:30:00,58.27,58.28,58.19,58.19,10600.0,47.5567,47.5649,47.4914,47.4914,10600.0
2013-07-10 10:35:00,58.19,58.26,58.19,58.25,6100.0,47.4914,47.5486,47.4914,47.5404,6100.0
2013-07-10 10:40:00,58.25,58.35,58.25,58.35,15400.0,47.5404,47.622,47.5404,47.622,15400.0
2013-07-10 10:45:00,58.34,58.37,58.32,58.37,13200.0,47.6139,47.6384,47.5975,47.6384,13200.0
2013-07-10 10:50:00,58.37,58.37,58.33,58.34,14900.0,47.6384,47.6384,47.6057,47.6139,14900.0
2013-07-10 10:55:00,58.33,58.35,58.3,58.35,21300.0,47.6057,47.622,47.5812,47.622,21300.0
2013-07-10 11:00:00,58.34,58.34,58.23,58.24,14900.0,47.6139,47.6139,47.5241,47.5323,14900.0
2013-07-10 11:05:00,58.24,58.25,58.15,58.17,25000.0,47.5323,47.5404,47.4588,47.4751,25000.0
2013-07-10 11:10:00,58.17,58.18,58.11,58.17,7500.0,47.4751,47.4833,47.4262,47.4751,7500.0
2013-07-10 11:15:00,58.17,58.18,58.13,58.13,15300.0,47.4751,47.4833,47.4425,47.4425,15300.0
2013-07-10 11:20:00,58.14,58.14,58.1,58.11,13100.0,47.4506,47.4506,47.418,47.4262,13100.0
2013-07-10 11:25:00,58.12,58.14,58.07,58.1,13500.0,47.4343,47.4506,47.3935,47.418,13500.0
2013-07-10 11:30:00,58.11,58.17,58.11,58.15,15900.0,47.4262,47.4751,47.4262,47.4588,15900.0
2013-07-10 11:35:00,58.15,58.16,58.14,58.14,11300.0,47.4588,47.467,47.4506,47.4506,11300.0
2013-07-10 11:40:00,58.15,58.16,58.08,58.08,18700.0,47.4588,47.467,47.4017,47.4017,18700.0
2013-07-10 11:45:00,58.08,58.15,58.08,58.15,9000.0,47.4017,47.4588,47.4017,47.4588,9000.0
2013-07-10 11:50:00,58.15,58.16,58.11,58.11,13600.0,47.4588,47.467,47.4262,47.4262,13600.0
2013-07-10 11:55:00,58.1,58.1,58.02,58.03,13900.0,47.418,47.418,47.3527,47.3609,13900.0
2013-07-10 12:00:00,58.04,58.09,58.03,58.09,17800.0,47.369,47.4098,47.3609,47.4098,17800.0
2013-07-10 12:05:00,58.08,58.17,58.08,58.17,45500.0,47.4017,47.4751,47.4017,47.4751,45500.0
2013-07-10 12:10:00,58.17,58.19,58.09,58.11,45600.0,47.4751,47.4914,47.4098,47.4262,45600.0
2013-07-10 12:15:00,58.12,58.12,58.05,58.08,19700.0,47.4343,47.4343,47.3772,47.4017,19700.0
2013-07-10 12:20:00,58.09,58.09,58.05,58.06,5600.0,47.4098,47.4098,47.3772,47.3854,5600.0
2013-07-10 12:25:00,58.07,58.14,58.07,58.14,9300.0,47.3935,47.4506,47.3935,47.4506,9300.0
2013-07-10 12:30:00,58.13,58.16,58.13,58.15,9100.0,47.4425,47.467,47.4425,47.4588,9100.0
2013-07-10 12:35:00,58.16,58.2,58.16,58.18,8500.0,47.467,47.4996,47.467,47.4833,8500.0
2013-07-10 12:40:00,58.18,58.22,58.18,58.2,9400.0,47.4833,47.5159,47.4833,47.4996,9400.0
2013-07-10 12:45:00,58.2,58.25,58.2,58.25,6400.0,47.4996,47.5404,47.4996,47.5404,6400.0
2013-07-10 12:50:00,58.26,58.27,58.18,58.21,24700.0,47.5486,47.5567,47.4833,47.5078,24700.0
2013-07-10 12:55:00,58.21,58.21,58.19,58.21,12300.0,47.5078,47.5078,47.4914,47.5078,12300.0
2013-07-10 13:00:00,58.21,58.24,58.21,58.23,12200.0,47.5078,47.5323,47.5078,47.5241,12200.0
2013-07-10 13:05:00,58.23,58.24,58.22,58.23,9500.0,47.5241,47.5323,47.5159,47.5241,9500.0
2013-07-10 13:10:00,58.22,58.23,58.21,58.23,14400.0,47.5159,47.5241,47.5078,47.5241,14400.0
2013-07-10 13:15:00,58.23,58.29,58.22,58.25,32200.0,47.5241,47.5731,47.5159,47.5404,32200.0
2013-07-10 13:20:00,58.27,58.27,58.21,58.25,16200.0,47.5567,47.5567,47.5078,47.5404,16200.0
2013-07-10 13:25:00,58.24,58.25,58.21,58.23,7200.0,47.5323,47.5404,47.5078,47.5241,7200.0
2013-07-10 13:30:00,58.24,58.27,58.24,58.27,5600.0,47.5323,47.5567,47.5323,47.5567,5600.0
2013-07-10 13:35:00,58.28,58.32,58.28,58.3,12600.0,47.5649,47.5975,47.5649,47.5812,12600.0
2013-07-10 13:40:00,58.3,58.34,58.3,58.32,30200.0,47.5812,47.6139,47.5812,47.5975,30200.0
2013-07-10 13:45:00,58.33,58.36,58.33,58.36,17800.0,47.6057,47.6302,47.6057,47.6302,17800.0
2013-07-10 13:50:00,58.37,58.39,58.37,58.38,5300.0,47.6384,47.6547,47.6384,47.6465,5300.0
2013-07-10 13:55:00,58.38,58.38,58.2,58.2,31500.0,47.6465,47.6465,47.4996,47.4996,31500.0
2013-07-10 14:00:00,58.21,58.36,58.2,58.3,85800.0,47.5078,47.6302,47.4996,47.5812,85800.0
2013-07-10 14:05:00,58.3,58.3,58.1,58.14,37500.0,47.5812,47.5812,47.418,47.4506,37500.0
2013-07-10 14:10:00,58.14,58.14,58.09,58.14,23200.0,47.4506,47.4506,47.4098,47.4506,23200.0
2013-07-10 14:15:00,58.14,58.19,58.13,58.16,67700.0,47.4506,47.4914,47.4425,47.467,67700.0
2013-07-10 14:20:00,58.16,58.21,58.14,58.17,52700.0,47.467,47.5078,47.4506,47.4751,52700.0
2013-07-10 14:25:00,58.18,58.19,58.11,58.12,42900.0,47.4833,47.4914,47.4262,47.4343,42900.0
2013-07-10 14:30:00,58.12,58.14,58.11,58.13,23800.0,47.4343,47.4506,47.4262,47.4425,23800.0
2013-07-10 14:35:00,58.12,58.13,58.04,58.04,36500.0,47.4343,47.4425,47.369,47.369,36500.0
2013-07-10 14:40:00,58.05,58.09,58.04,58.08,43700.0,47.3772,47.4098,47.369,47.4017,43700.0
2013-07-10 14:45:00,58.09,58.1,57.94,57.96,284800.0,47.4098,47.418,47.2874,47.3037,284800.0
2013-07-10 14:50:00,57.97,58.12,57.96,58.1,69400.0,47.3119,47.4343,47.3037,47.418,69400.0
2013-07-10 14:55:00,58.1,58.25,58.1,58.24,55800.0,47.418,47.5404,47.418,47.5323,55800.0
2013-07-10 15:00:00,58.25,58.36,58.25,58.36,17900.0,47.5404,47.6302,47.5404,47.6302,17900.0
2013-07-10 15:05:00,58.34,58.36,58.32,58.34,11000.0,47.6139,47.6302,47.5975,47.6139,11000.0
2013-07-10 15:10:00,58.33,58.41,58.32,58.37,17500.0,47.6057,47.671,47.5975,47.6384,17500.0
2013-07-10 15:15:00,58.36,58.41,58.36,58.41,12000.0,47.6302,47.671,47.6302,47.671,12000.0
2013-07-10 15:20:00,58.4,58.47,58.4,58.46,17100.0,47.6628,47.72,47.6628,47.7118,17100.0
2013-07-10 15:25:00,58.46,58.53,58.46,58.48,29500.0,47.7118,47.7689,47.7118,47.7281,29500.0
2013-07-10 15:30:00,58.47,58.48,58.37,58.39,20200.0,47.72,47.7281,47.6384,47.6547,20200.0
2013-07-10 15:35:00,58.38,58.39,58.33,58.38,22600.0,47.6465,47.6547,47.6057,47.6465,22600.0
2013-07-10 15:40:00,58.4,58.46,58.37,58.44,20300.0,47.6628,47.7118,47.6384,47.6955,20300.0
2013-07-10 15:45:00,58.44,58.45,58.39,58.42,42600.0,47.6955,47.7036,47.6547,47.6792,42600.0
2013-07-10 15:50:00,58.42,58.44,58.41,58.42,38500.0,47.6792,47.6955,47.671,47.6792,38500.0
2013-07-10 15:55:00,58.43,58.46,58.41,58.44,45400.0,47.6873,47.7118,47.671,47.6955,45400.0
2013-07-11 09:30:00,58.91,59.09,58.91,59.02,49100.0,48.0791,48.226,48.0791,48.1688,49100.0
2013-07-11 09:35:00,59.04,59.2,58.97,59.06,20800.0,48.1852,48.3158,48.128,48.2015,20800.0
2013-07-11 09:40:00,59.05,59.12,58.96,58.96,12600.0,48.1933,48.2505,48.1199,48.1199,12600.0
2013-07-11 09:45:00,58.98,59.05,58.95,59.03,13600.0,48.1362,48.1933,48.1117,48.177,13600.0
2013-07-11 09:50:00,59.07,59.14,59.05,59.07,25700.0,48.2097,48.2668,48.1933,48.2097,25700.0
2013-07-11 09:55:00,59.06,59.11,59.05,59.1,19700.0,48.2015,48.2423,48.1933,48.2341,19700.0
2013-07-11 10:00:00,59.1,59.11,58.94,58.97,41100.0,48.2341,48.2423,48.1036,48.128,41100.0
2013-07-11 10:05:00,58.98,58.98,58.85,58.95,26300.0,48.1362,48.1362,48.0301,48.1117,26300.0
2013-07-11 10:10:00,58.97,59.02,58.95,58.99,13500.0,48.128,48.1688,48.1117,48.1444,13500.0
2013-07-11 10:15:00,59.0,59.0,58.95,58.96,11200.0,48.1525,48.1525,48.1117,48.1199,11200.0
2013-07-11 10:20:00,58.95,59.03,58.94,58.98,14900.0,48.1117,48.177,48.1036,48.1362,14900.0
2013-07-11 10:25:00,58.99,59.0,58.97,59.0,13200.0,48.1444,48.1525,48.128,48.1525,13200.0
2013-07-11 10:30:00,59.0,59.02,58.96,58.96,10400.0,48.1525,48.1688,48.1199,48.1199,10400.0
2013-07-11 10:35:00,58.98,59.03,58.98,58.98,9400.0,48.1362,48.177,48.1362,48.1362,9400.0
2013-07-11 10:40:00,58.98,59.02,58.98,59.02,14500.0,48.1362,48.1688,48.1362,48.1688,14500.0
2013-07-11 10:45:00,58.99,59.02,58.97,59.02,6900.0,48.1444,48.1688,48.128,48.1688,6900.0
2013-07-11 10:50:00,59.04,59.08,59.04,59.07,11600.0,48.1852,48.2178,48.1852,48.2097,11600.0
2013-07-11 10:55:00,59.07,59.09,59.05,59.08,16500.0,48.2097,48.226,48.1933,48.2178,16500.0
2013-07-11 11:00:00,59.09,59.14,59.09,59.13,11200.0,48.226,48.2668,48.226,48.2586,11200.0
2013-07-11 11:05:00,59.12,59.17,59.08,59.17,9500.0,48.2505,48.2913,48.2178,48.2913,9500.0
2013-07-11 11:10:00,59.17,59.24,59.17,59.24,10000.0,48.2913,48.3484,48.2913,48.3484,10000.0
2013-07-11 11:15:00,59.23,59.23,59.16,59.21,13000.0,48.3402,48.3402,48.2831,48.3239,13000.0
2013-07-11 11:20:00,59.21,59.29,59.21,59.28,13500.0,48.3239,48.3892,48.3239,48.381,13500.0
2013-07-11 11:25:00,59.29,59.29,59.26,59.26,14100.0,48.3892,48.3892,48.3647,48.3647,14100.0
2013-07-11 11:30:00,59.27,59.3,59.24,59.24,12000.0,48.3729,48.3974,48.3484,48.3484,12000.0
2013-07-11 11:35:00,59.24,59.27,59.24,59.26,5600.0,48.3484,48.3729,48.3484,48.3647,5600.0
2013-07-11 11:40:00,59.27,59.32,59.25,59.3,13900.0,48.3729,48.4137,48.3566,48.3974,13900.0
2013-07-11 11:45:00,59.3,59.34,59.29,59.34,7700.0,48.3974,48.43,48.3892,48.43,7700.0
2013-07-11 11:50:00,59.34,59.38,59.3,59.31,30600.0,48.43,48.4627,48.3974,48.4055,30600.0
2013-07-11 11:55:00,59.32,59.32,59.27,59.28,11400.0,48.4137,48.4137,48.3729,48.381,11400.0
2013-07-11 12:00:00,59.28,59.29,59.23,59.26,13400.0,48.381,48.3892,48.3402,48.3647,13400.0
2013-07-11 12:05:00,59.26,59.3,59.25,59.29,9500.0,48.3647,48.3974,48.3566,48.3892,9500.0
2013-07-11 12:10:00,59.29,59.29,59.28,59.28,9700.0,48.3892,48.3892,48.381,48.381,9700.0
2013-07-11 12:15:00,59.28,59.28,59.24,59.25,15900.0,48.381,48.381,48.3484,48.3566,15900.0
2013-07-11 12:20:00,59.25,59.27,59.23,59.26,11900.0,48.3566,48.3729,48.3402,48.3647,11900.0
2013-07-11 12:25:00,59.26,59.3,59.26,59.29,11600.0,48.3647,48.3974,48.3647,48.3892,11600.0
2013-07-11 12:30:00,59.29,59.3,59.28,59.29,12000.0,48.3892,48.3974,48.381,48.3892,12000.0
2013-07-11 12:35:00,59.28,59.31,59.28,59.3,15700.0,48.381,48.4055,48.381,48.3974,15700.0
2013-07-11 12:40:00,59.31,59.33,59.3,59.33,10800.0,48.4055,48.4219,48.3974,48.4219,10800.0
2013-07-11 12:45:00,59.32,59.32,59.29,59.29,9800.0,48.4137,48.4137,48.3892,48.3892,9800.0
2013-07-11 12:50:00,59.29,59.3,59.28,59.3,12800.0,48.3892,48.3974,48.381,48.3974,12800.0
2013-07-11 12:55:00,59.31,59.33,59.3,59.33,2700.0,48.4055,48.4219,48.3974,48.4219,2700.0
2013-07-11 13:00:00,59.33,59.42,59.33,59.42,14000.0,48.4219,48.4953,48.4219,48.4953,14000.0
2013-07-11 13:05:00,59.42,59.42,59.33,59.33,18000.0,48.4953,48.4953,48.4219,48.4219,18000.0
2013-07-11 13:10:00,59.33,59.35,59.33,59.34,7100.0,48.4219,48.4382,48.4219,48.43,7100.0
2013-07-11 13:15:00,59.33,59.34,59.33,59.34,3600.0,48.4219,48.43,48.4219,48.43,3600.0
2013-07-11 13:20:00,59.34,59.42,59.34,59.4,13700.0,48.43,48.4953,48.43,48.479,13700.0
2013-07-11 13:25:00,59.4,59.43,59.38,59.42,8500.0,48.479,48.5035,48.4627,48.4953,8500.0
2013-07-11 13:30:00,59.43,59.43,59.36,59.36,21900.0,48.5035,48.5035,48.4463,48.4463,21900.0
2013-07-11 13:35:00,59.36,59.36,59.3,59.3,14900.0,48.4463,48.4463,48.3974,48.3974,14900.0
2013-07-11 13:40:00,59.31,59.31,59.28,59.29,17000.0,48.4055,48.4055,48.381,48.3892,17000.0
2013-07-11 13:45:00,59.29,59.3,59.28,59.29,8500.0,48.3892,48.3974,48.381,48.3892,8500.0
2013-07-11 13:50:00,59.28,59.29,59.2,59.21,38500.0,48.381,48.3892,48.3158,48.3239,38500.0
2013-07-11 13:55:00,59.2,59.21,59.18,59.18,14400.0,48.3158,48.3239,48.2994,48.2994,14400.0
2013-07-11 14:00:00,59.18,59.19,59.14,59.14,21000.0,48.2994,48.3076,48.2668,48.2668,21000.0
2013-07-11 14:05:00,59.14,59.15,59.08,59.09,21600.0,48.2668,48.2749,48.2178,48.226,21600.0
2013-07-11 14:10:00,59.1,59.1,59.06,59.07,16900.0,48.2341,48.2341,48.2015,48.2097,16900.0
2013-07-11 14:15:00,59.07,59.09,59.07,59.08,15500.0,48.2097,48.226,48.2097,48.2178,15500.0
2013-07-11 14:20:00,59.08,59.13,59.08,59.13,22900.0,48.2178,48.2586,48.2178,48.2586,22900.0
2013-07-11 14:25:00,59.14,59.21,59.14,59.17,26200.0,48.2668,48.3239,48.2668,48.2913,26200.0
2013-07-11 14:30:00,59.17,59.18,59.16,59.18,28700.0,48.2913,48.2994,48.2831,48.2994,28700.0
2013-07-11 14:35:00,59.17,59.17,59.13,59.13,19800.0,48.2913,48.2913,48.2586,48.2586,19800.0
2013-07-11 14:40:00,59.13,59.14,59.06,59.06,19200.0,48.2586,48.2668,48.2015,48.2015,19200.0
2013-07-11 14:45:00,59.07,59.09,59.06,59.09,17000.0,48.2097,48.226,48.2015,48.226,17000.0
2013-07-11 14:50:00,59.09,59.19,59.09,59.18,17200.0,48.226,48.3076,48.226,48.2994,17200.0
2013-07-11 14:55:00,59.18,59.19,59.07,59.09,31600.0,48.2994,48.3076,48.2097,48.226,31600.0
2013-07-11 15:00:00,59.09,59.16,59.09,59.12,17700.0,48.226,48.2831,48.226,48.2505,17700.0
2013-07-11 15:05:00,59.12,59.12,59.04,59.04,31400.0,48.2505,48.2505,48.1852,48.1852,31400.0
2013-07-11 15:10:00,59.04,59.05,59.02,59.02,17100.0,48.1852,48.1933,48.1688,48.1688,17100.0
2013-07-11 15:15:00,59.03,59.03,59.0,59.01,20200.0,48.177,48.177,48.1525,48.1607,20200.0
2013-07-11 15:20:00,59.01,59.06,59.01,59.05,33900.0,48.1607,48.2015,48.1607,48.1933,33900.0
2013-07-11 15:25:00,59.06,59.08,59.05,59.06,21100.0,48.2015,48.2178,48.1933,48.2015,21100.0
2013-07-11 15:30:00,59.06,59.06,59.02,59.03,27600.0,48.2015,48.2015,48.1688,48.177,27600.0
2013-07-11 15:35:00,59.04,59.11,59.03,59.11,26100.0,48.1852,48.2423,48.177,48.2423,26100.0
2013-07-11 15:40:00,59.11,59.13,59.08,59.11,62200.0,48.2423,48.2586,48.2178,48.2423,62200.0
2013-07-11 15:45:00,59.11,59.15,59.1,59.1,56600.0,48.2423,48.2749,48.2341,48.2341,56600.0
2013-07-11 15:50:00,59.11,59.12,59.09,59.09,36700.0,48.2423,48.2505,48.226,48.226,36700.0
2013-07-11 15:55:00,59.1,59.1,59.02,59.06,218400.0,48.2341,48.2341,48.1688,48.2015,218400.0
2013-07-12 09:30:00,59.05,59.23,59.01,59.08,21400.0,48.1933,48.3402,48.1607,48.2178,21400.0
2013-07-12 09:35:00,59.04,59.15,59.04,59.07,8300.0,48.1852,48.2749,48.1852,48.2097,8300.0
2013-07-12 09:40:00,59.04,59.08,58.97,58.99,9400.0,48.1852,48.2178,48.128,48.1444,9400.0
2013-07-12 09:45:00,59.02,59.05,59.0,59.0,7700.0,48.1688,48.1933,48.1525,48.1525,7700.0
2013-07-12 09:50:00,59.04,59.04,58.92,58.93,14400.0,48.1852,48.1852,48.0872,48.0954,14400.0
2013-07-12 09:55:00,58.93,58.93,58.86,58.92,8100.0,48.0954,48.0954,48.0383,48.0872,8100.0
2013-07-12 10:00:00,58.92,58.93,58.89,58.92,6400.0,48.0872,48.0954,48.0628,48.0872,6400.0
2013-07-12 10:05:00,58.9,58.94,58.86,58.94,11200.0,48.0709,48.1036,48.0383,48.1036,11200.0
2013-07-12 10:10:00,58.94,59.01,58.93,58.98,10700.0,48.1036,48.1607,48.0954,48.1362,10700.0
2013-07-12 10:15:00,58.99,59.14,58.99,59.14,11500.0,48.1444,48.2668,48.1444,48.2668,11500.0
2013-07-12 10:20:00,59.15,59.18,59.14,59.15,8400.0,48.2749,48.2994,48.2668,48.2749,8400.0
2013-07-12 10:25:00,59.15,59.2,59.15,59.19,12500.0,48.2749,48.3158,48.2749,48.3076,12500.0
2013-07-12 10:30:00,59.2,59.27,59.2,59.26,16900.0,48.3158,48.3729,48.3158,48.3647,16900.0
2013-07-12 10:35:00,59.26,59.31,59.24,59.3,24000.0,48.3647,48.4055,48.3484,48.3974,24000.0
2013-07-12 10:40:00,59.3,59.3,59.24,59.28,16700.0,48.3974,48.3974,48.3484,48.381,16700.0
2013-07-12 10:45:00,59.29,59.39,59.27,59.34,26400.0,48.3892,48.4708,48.3729,48.43,26400.0
2013-07-12 10:50:00,59.33,59.47,59.33,59.46,32000.0,48.4219,48.5361,48.4219,48.528,32000.0
2013-07-12 10:55:00,59.46,59.49,59.45,59.47,8200.0,48.528,48.5524,48.5198,48.5361,8200.0
2013-07-12 11:00:00,59.47,59.48,59.42,59.45,11200.0,48.5361,48.5443,48.4953,48.5198,11200.0
2013-07-12 11:05:00,59.47,59.47,59.42,59.43,5300.0,48.5361,48.5361,48.4953,48.5035,5300.0
2013-07-12 11:10:00,59.43,59.5,59.43,59.47,8300.0,48.5035,48.5606,48.5035,48.5361,8300.0
2013-07-12 11:15:00,59.47,59.49,59.47,59.49,2200.0,48.5361,48.5524,48.5361,48.5524,2200.0
2013-07-12 11:20:00,59.48,59.49,59.47,59.49,8000.0,48.5443,48.5524,48.5361,48.5524,8000.0
2013-07-12 11:25:00,59.49,59.54,59.48,59.5,26800.0,48.5524,48.5932,48.5443,48.5606,26800.0
2013-07-12 11:30:00,59.49,59.52,59.48,59.51,5200.0,48.5524,48.5769,48.5443,48.5688,5200.0
2013-07-12 11:35:00,59.52,59.57,59.51,59.57,18600.0,48.5769,48.6177,48.5688,48.6177,18600.0
2013-07-12 11:40:00,59.57,59.73,59.57,59.68,46900.0,48.6177,48.7483,48.6177,48.7075,46900.0
2013-07-12 11:45:00,59.67,59.75,59.66,59.74,9800.0,48.6993,48.7646,48.6912,48.7565,9800.0
2013-07-12 11:50:00,59.74,59.74,59.66,59.67,18000.0,48.7565,48.7565,48.6912,48.6993,18000.0
2013-07-12 11:55:00,59.66,59.71,59.65,59.71,7000.0,48.6912,48.732,48.683,48.732,7000.0
2013-07-12 12:00:00,59.71,59.74,59.71,59.74,3600.0,48.732,48.7565,48.732,48.7565,3600.0
2013-07-12 12:05:00,59.74,59.74,59.72,59.74,3300.0,48.7565,48.7565,48.7402,48.7565,3300.0
2013-07-12 12:10:00,59.74,59.74,59.69,59.71,19000.0,48.7565,48.7565,48.7157,48.732,19000.0
2013-07-12 12:15:00,59.72,59.72,59.68,59.69,6900.0,48.7402,48.7402,48.7075,48.7157,6900.0
2013-07-12 12:20:00,59.69,59.71,59.69,59.71,3400.0,48.7157,48.732,48.7157,48.732,3400.0
2013-07-12 12:25:00,59.7,59.72,59.7,59.7,6400.0,48.7238,48.7402,48.7238,48.7238,6400.0
2013-07-12 12:30:00,59.7,59.72,59.67,59.67,8200.0,48.7238,48.7402,48.6993,48.6993,8200.0
2013-07-12 12:35:00,59.66,59.66,59.62,59.64,4800.0,48.6912,48.6912,48.6585,48.6749,4800.0
2013-07-12 12:40:00,59.65,59.7,59.65,59.7,2500.0,48.683,48.7238,48.683,48.7238,2500.0
2013-07-12 12:45:00,59.69,59.69,59.65,59.65,7500.0,48.7157,48.7157,48.683,48.683,7500.0
2013-07-12 12:50:00,59.65,59.66,59.63,59.63,7300.0,48.683,48.6912,48.6667,48.6667,7300.0
2013-07-12 12:55:00,59.62,59.62,59.59,59.6,13000.0,48.6585,48.6585,48.6341,48.6422,13000.0
2013-07-12 13:00:00,59.59,59.6,59.55,59.57,7700.0,48.6341,48.6422,48.6014,48.6177,7700.0
2013-07-12 13:05:00,59.55,59.56,59.53,59.53,1800.0,48.6014,48.6096,48.5851,48.5851,1800.0
2013-07-12 13:10:00,59.53,59.53,59.47,59.48,4600.0,48.5851,48.5851,48.5361,48.5443,4600.0
2013-07-12 13:15:00,59.47,59.56,59.47,59.56,7100.0,48.5361,48.6096,48.5361,48.6096,7100.0
2013-07-12 13:20:00,59.57,59.62,59.57,59.6,5700.0,48.6177,48.6585,48.6177,48.6422,5700.0
2013-07-12 13:25:00,59.6,59.6,59.56,59.56,3300.0,48.6422,48.6422,48.6096,48.6096,3300.0
2013-07-12 13:30:00,59.55,59.55,59.53,59.54,3800.0,48.6014,48.6014,48.5851,48.5932,3800.0
2013-07-12 13:35:00,59.55,59.56,59.52,59.54,5900.0,48.6014,48.6096,48.5769,48.5932,5900.0
2013-07-12 13:40:00,59.54,59.55,59.52,59.55,5200.0,48.5932,48.6014,48.5769,48.6014,5200.0
2013-07-12 13:45:00,59.55,59.56,59.55,59.56,4300.0,48.6014,48.6096,48.6014,48.6096,4300.0
2013-07-12 13:50:00,59.56,59.58,59.56,59.58,7900.0,48.6096,48.6259,48.6096,48.6259,7900.0
2013-07-12 13:55:00,59.58,59.58,59.56,59.56,4400.0,48.6259,48.6259,48.6096,48.6096,4400.0
2013-07-12 14:00:00,59.57,59.58,59.57,59.57,9200.0,48.6177,48.6259,48.6177,48.6177,9200.0
2013-07-12 14:05:00,59.58,59.58,59.54,59.54,20500.0,48.6259,48.6259,48.5932,48.5932,20500.0
2013-07-12 14:10:00,59.54,59.57,59.54,59.56,10200.0,48.5932,48.6177,48.5932,48.6096,10200.0
2013-07-12 14:15:00,59.56,59.57,59.54,59.54,18700.0,48.6096,48.6177,48.5932,48.5932,18700.0
2013-07-12 14:20:00,59.55,59.55,59.46,59.47,13400.0,48.6014,48.6014,48.528,48.5361,13400.0
2013-07-12 14:25:00,59.47,59.47,59.41,59.41,9600.0,48.5361,48.5361,48.4871,48.4871,9600.0
2013-07-12 14:30:00,59.42,59.48,59.41,59.48,15000.0,48.4953,48.5443,48.4871,48.5443,15000.0
2013-07-12 14:35:00,59.48,59.5,59.48,59.5,5400.0,48.5443,48.5606,48.5443,48.5606,5400.0
2013-07-12 14:40:00,59.5,59.51,59.47,59.48,8200.0,48.5606,48.5688,48.5361,48.5443,8200.0
2013-07-12 14:45:00,59.47,59.55,59.47,59.53,16300.0,48.5361,48.6014,48.5361,48.5851,16300.0
2013-07-12 14:50:00,59.54,59.58,59.54,59.57,9000.0,48.5932,48.6259,48.5932,48.6177,9000.0
2013-07-12 14:55:00,59.57,59.63,59.57,59.61,20800.0,48.6177,48.6667,48.6177,48.6504,20800.0
2013-07-12 15:00:00,59.61,59.62,59.6,59.6,10200.0,48.6504,48.6585,48.6422,48.6422,10200.0
2013-07-12 15:05:00,59.61,59.63,59.6,59.62,19100.0,48.6504,48.6667,48.6422,48.6585,19100.0
2013-07-12 15:10:00,59.61,59.62,59.59,59.59,14400.0,48.6504,48.6585,48.6341,48.6341,14400.0
2013-07-12 15:15:00,59.59,59.6,59.55,59.55,8600.0,48.6341,48.6422,48.6014,48.6014,8600.0
2013-07-12 15:20:00,59.55,59.56,59.49,59.5,37600.0,48.6014,48.6096,48.5524,48.5606,37600.0
2013-07-12 15:25:00,59.49,59.5,59.47,59.48,24000.0,48.5524,48.5606,48.5361,48.5443,24000.0
2013-07-12 15:30:00,59.47,59.49,59.45,59.45,28400.0,48.5361,48.5524,48.5198,48.5198,28400.0
2013-07-12 15:35:00,59.45,59.49,59.43,59.46,25800.0,48.5198,48.5524,48.5035,48.528,25800.0
2013-07-12 15:40:00,59.46,59.47,59.44,59.45,25800.0,48.528,48.5361,48.5116,48.5198,25800.0
2013-07-12 15:45:00,59.45,59.55,59.45,59.48,49400.0,48.5198,48.6014,48.5198,48.5443,49400.0
2013-07-12 15:50:00,59.49,59.53,59.45,59.52,66300.0,48.5524,48.5851,48.5198,48.5769,66300.0
2013-07-12 15:55:00,59.53,59.55,59.48,59.53,110700.0,48.5851,48.6014,48.5443,48.5851,110700.0
2013-07-15 09:30:00,59.49,59.49,59.35,59.42,27300.0,48.5524,48.5524,48.4382,48.4953,27300.0
2013-07-15 09:35:00,59.45,59.51,59.44,59.48,36900.0,48.5198,48.5688,48.5116,48.5443,36900.0
2013-07-15 09:40:00,59.49,59.51,59.46,59.51,11300.0,48.5524,48.5688,48.528,48.5688,11300.0
2013-07-15 09:45:00,59.51,59.51,59.44,59.48,9600.0,48.5688,48.5688,48.5116,48.5443,9600.0
2013-07-15 09:50:00,59.47,59.57,59.45,59.48,12500.0,48.5361,48.6177,48.5198,48.5443,12500.0
2013-07-15 09:55:00,59.5,59.51,59.4,59.43,10200.0,48.5606,48.5688,48.479,48.5035,10200.0
2013-07-15 10:00:00,59.43,59.52,59.4,59.4,7000.0,48.5035,48.5769,48.479,48.479,7000.0
2013-07-15 10:05:00,59.43,59.56,59.42,59.51,12600.0,48.5035,48.6096,48.4953,48.5688,12600.0
2013-07-15 10:10:00,59.51,59.59,59.51,59.54,10500.0,48.5688,48.6341,48.5688,48.5932,10500.0
2013-07-15 10:15:00,59.52,59.6,59.52,59.58,7900.0,48.5769,48.6422,48.5769,48.6259,7900.0
2013-07-15 10:20:00,59.62,59.62,59.54,59.55,5400.0,48.6585,48.6585,48.5932,48.6014,5400.0
2013-07-15 10:25:00,59.55,59.57,59.48,59.48,13500.0,48.6014,48.6177,48.5443,48.5443,13500.0
2013-07-15 10:30:00,59.48,59.5,59.43,59.47,7500.0,48.5443,48.5606,48.5035,48.5361,7500.0
2013-07-15 10:35:00,59.47,59.48,59.46,59.47,11500.0,48.5361,48.5443,48.528,48.5361,11500.0
2013-07-15 10:40:00,59.47,59.47,59.39,59.41,17800.0,48.5361,48.5361,48.4708,48.4871,17800.0
2013-07-15 10:45:00,59.41,59.42,59.4,59.42,8000.0,48.4871,48.4953,48.479,48.4953,8000.0
2013-07-15 10:50:00,59.41,59.43,59.41,59.43,6300.0,48.4871,48.5035,48.4871,48.5035,6300.0
2013-07-15 10:55:00,59.41,59.46,59.4,59.45,11700.0,48.4871,48.528,48.479,48.5198,11700.0
2013-07-15 11:00:00,59.45,59.45,59.42,59.44,7600.0,48.5198,48.5198,48.4953,48.5116,7600.0
2013-07-15 11:05:00,59.44,59.48,59.43,59.43,22700.0,48.5116,48.5443,48.5035,48.5035,22700.0
2013-07-15 11:10:00,59.43,59.45,59.42,59.45,3100.0,48.5035,48.5198,48.4953,48.5198,3100.0
2013-07-15 11:15:00,59.44,59.44,59.38,59.43,24400.0,48.5116,48.5116,48.4627,48.5035,24400.0
2013-07-15 11:20:00,59.44,59.45,59.44,59.45,6400.0,48.5116,48.5198,48.5116,48.5198,6400.0
2013-07-15 11:25:00,59.45,59.45,59.42,59.44,7800.0,48.5198,48.5198,48.4953,48.5116,7800.0
2013-07-15 11:30:00,59.44,59.45,59.43,59.43,12900.0,48.5116,48.5198,48.5035,48.5035,12900.0
2013-07-15 11:35:00,59.44,59.44,59.39,59.4,16100.0,48.5116,48.5116,48.4708,48.479,16100.0
2013-07-15 11:40:00,59.41,59.41,59.4,59.4,6800.0,48.4871,48.4871,48.479,48.479,6800.0
2013-07-15 11:45:00,59.4,59.41,59.38,59.38,8400.0,48.479,48.4871,48.4627,48.4627,8400.0
2013-07-15 11:50:00,59.38,59.38,59.32,59.32,10900.0,48.4627,48.4627,48.4137,48.4137,10900.0
2013-07-15 11:55:00,59.31,59.32,59.26,59.28,22800.0,48.4055,48.4137,48.3647,48.381,22800.0
2013-07-15 12:00:00,59.29,59.34,59.29,59.33,4200.0,48.3892,48.43,48.3892,48.4219,4200.0
2013-07-15 12:05:00,59.33,59.33,59.27,59.27,8000.0,48.4219,48.4219,48.3729,48.3729,8000.0
2013-07-15 12:10:00,59.27,59.28,59.26,59.26,14300.0,48.3729,48.381,48.3647,48.3647,14300.0
2013-07-15 12:15:00,59.26,59.26,59.19,59.19,14700.0,48.3647,48.3647,48.3076,48.3076,14700.0
2013-07-15 12:20:00,59.19,59.22,59.19,59.2,12600.0,48.3076,48.3321,48.3076,48.3158,12600.0
2013-07-15 12:25:00,59.2,59.21,59.19,59.2,12100.0,48.3158,48.3239,48.3076,48.3158,12100.0
2013-07-15 12:30:00,59.2,59.21,59.17,59.17,14200.0,48.3158,48.3239,48.2913,48.2913,14200.0
2013-07-15 12:35:00,59.18,59.24,59.17,59.24,14000.0,48.2994,48.3484,48.2913,48.3484,14000.0
2013-07-15 12:40:00,59.23,59.23,59.2,59.2,10500.0,48.3402,48.3402,48.3158,48.3158,10500.0
2013-07-15 12:45:00,59.19,59.22,59.19,59.2,8500.0,48.3076,48.3321,48.3076,48.3158,8500.0
2013-07-15 12:50:00,59.2,59.2,59.16,59.18,7400.0,48.3158,48.3158,48.2831,48.2994,7400.0
2013-07-15 12:55:00,59.19,59.19,59.16,59.18,7300.0,48.3076,48.3076,48.2831,48.2994,7300.0
2013-07-15 13:00:00,59.18,59.2,59.17,59.19,11000.0,48.2994,48.3158,48.2913,48.3076,11000.0
2013-07-15 13:05:00,59.19,59.22,59.18,59.22,8000.0,48.3076,48.3321,48.2994,48.3321,8000.0
2013-07-15 13:10:00,59.22,59.23,59.19,59.2,10100.0,48.3321,48.3402,48.3076,48.3158,10100.0
2013-07-15 13:15:00,59.19,59.21,59.19,59.2,10500.0,48.3076,48.3239,48.3076,48.3158,10500.0
2013-07-15 13:20:00,59.2,59.2,59.19,59.19,5300.0,48.3158,48.3158,48.3076,48.3076,5300.0
2013-07-15 13:25:00,59.18,59.21,59.17,59.19,18200.0,48.2994,48.3239,48.2913,48.3076,18200.0
2013-07-15 13:30:00,59.19,59.21,59.15,59.17,12300.0,48.3076,48.3239,48.2749,48.2913,12300.0
2013-07-15 13:35:00,59.17,59.19,59.16,59.19,6200.0,48.2913,48.3076,48.2831,48.3076,6200.0
2013-07-15 13:40:00,59.19,59.22,59.18,59.21,10400.0,48.3076,48.3321,48.2994,48.3239,10400.0
2013-07-15 13:45:00,59.22,59.24,59.21,59.23,5700.0,48.3321,48.3484,48.3239,48.3402,5700.0
2013-07-15 13:50:00,59.23,59.33,59.23,59.33,22800.0,48.3402,48.4219,48.3402,48.4219,22800.0
2013-07-15 13:55:00,59.33,59.37,59.28,59.29,20900.0,48.4219,48.4545,48.381,48.3892,20900.0
2013-07-15 14:00:00,59.29,59.3,59.28,59.29,6400.0,48.3892,48.3974,48.381,48.3892,6400.0
2013-07-15 14:05:00,59.28,59.29,59.28,59.28,5100.0,48.381,48.3892,48.381,48.381,5100.0
2013-07-15 14:10:00,59.29,59.32,59.28,59.32,13000.0,48.3892,48.4137,48.381,48.4137,13000.0
2013-07-15 14:15:00,59.31,59.31,59.26,59.26,6800.0,48.4055,48.4055,48.3647,48.3647,6800.0
2013-07-15 14:20:00,59.27,59.27,59.23,59.24,10900.0,48.3729,48.3729,48.3402,48.3484,10900.0
2013-07-15 14:25:00,59.23,59.26,59.21,59.23,24100.0,48.3402,48.3647,48.3239,48.3402,24100.0
2013-07-15 14:30:00,59.23,59.23,59.18,59.18,11900.0,48.3402,48.3402,48.2994,48.2994,11900.0
2013-07-15 14:35:00,59.19,59.22,59.18,59.2,16900.0,48.3076,48.3321,48.2994,48.3158,16900.0
2013-07-15 14:40:00,59.2,59.22,59.2,59.22,17700.0,48.3158,48.3321,48.3158,48.3321,17700.0
2013-07-15 14:45:00,59.22,59.26,59.2,59.2,18100.0,48.3321,48.3647,48.3158,48.3158,18100.0
2013-07-15 14:50:00,59.2,59.2,59.14,59.14,20200.0,48.3158,48.3158,48.2668,48.2668,20200.0
2013-07-15 14:55:00,59.15,59.21,59.14,59.21,14000.0,48.2749,48.3239,48.2668,48.3239,14000.0
2013-07-15 15:00:00,59.22,59.29,59.21,59.29,13900.0,48.3321,48.3892,48.3239,48.3892,13900.0
2013-07-15 15:05:00,59.29,59.29,59.25,59.26,10900.0,48.3892,48.3892,48.3566,48.3647,10900.0
2013-07-15 15:10:00,59.25,59.26,59.25,59.25,3600.0,48.3566,48.3647,48.3566,48.3566,3600.0
2013-07-15 15:15:00,59.26,59.26,59.24,59.25,7000.0,48.3647,48.3647,48.3484,48.3566,7000.0
2013-07-15 15:20:00,59.24,59.25,59.18,59.18,32000.0,48.3484,48.3566,48.2994,48.2994,32000.0
2013-07-15 15:25:00,59.18,59.18,59.13,59.13,18000.0,48.2994,48.2994,48.2586,48.2586,18000.0
2013-07-15 15:30:00,59.14,59.3,59.14,59.28,30500.0,48.2668,48.3974,48.2668,48.381,30500.0
2013-07-15 15:35:00,59.29,59.29,59.21,59.22,32100.0,48.3892,48.3892,48.3239,48.3321,32100.0
2013-07-15 15:40:00,59.21,59.26,59.21,59.25,33400.0,48.3239,48.3647,48.3239,48.3566,33400.0
2013-07-15 15:45:00,59.25,59.26,59.22,59.22,29000.0,48.3566,48.3647,48.3321,48.3321,29000.0
2013-07-15 15:50:00,59.22,59.23,59.2,59.22,34200.0,48.3321,48.3402,48.3158,48.3321,34200.0
2013-07-15 15:55:00,59.21,59.22,59.15,59.17,87800.0,48.3239,48.3321,48.2749,48.2913,87800.0
2013-07-16 09:30:00,59.1,59.4,59.1,59.37,37900.0,48.2341,48.479,48.2341,48.4545,37900.0
2013-07-16 09:35:00,59.37,59.41,59.2,59.25,18700.0,48.4545,48.4871,48.3158,48.3566,18700.0
2013-07-16 09:40:00,59.25,59.41,59.21,59.4,22400.0,48.3566,48.4871,48.3239,48.479,22400.0
2013-07-16 09:45:00,59.34,59.4,59.26,59.34,28600.0,48.43,48.479,48.3647,48.43,28600.0
2013-07-16 09:50:00,59.35,59.39,59.31,59.36,34800.0,48.4382,48.4708,48.4055,48.4463,34800.0
2013-07-16 09:55:00,59.4,59.58,59.38,59.47,19300.0,48.479,48.6259,48.4627,48.5361,19300.0
2013-07-16 10:00:00,59.45,59.47,59.32,59.39,18400.0,48.5198,48.5361,48.4137,48.4708,18400.0
2013-07-16 10:05:00,59.39,59.48,59.38,59.47,9800.0,48.4708,48.5443,48.4627,48.5361,9800.0
2013-07-16 10:10:00,59.47,59.55,59.47,59.53,13900.0,48.5361,48.6014,48.5361,48.5851,13900.0
2013-07-16 10:15:00,59.52,59.57,59.51,59.57,38600.0,48.5769,48.6177,48.5688,48.6177,38600.0
2013-07-16 10:20:00,59.56,59.57,59.43,59.46,12100.0,48.6096,48.6177,48.5035,48.528,12100.0
2013-07-16 10:25:00,59.45,59.5,59.43,59.5,15600.0,48.5198,48.5606,48.5035,48.5606,15600.0
2013-07-16 10:30:00,59.49,59.54,59.49,59.53,14000.0,48.5524,48.5932,48.5524,48.5851,14000.0
2013-07-16 10:35:00,59.53,59.57,59.5,59.55,21600.0,48.5851,48.6177,48.5606,48.6014,21600.0
2013-07-16 10:40:00,59.55,59.56,59.52,59.54,16700.0,48.6014,48.6096,48.5769,48.5932,16700.0
2013-07-16 10:45:00,59.52,59.52,59.38,59.38,44600.0,48.5769,48.5769,48.4627,48.4627,44600.0
2013-07-16 10:50:00,59.38,59.38,59.25,59.25,14800.0,48.4627,48.4627,48.3566,48.3566,14800.0
2013-07-16 10:55:00,59.25,59.26,59.16,59.16,7400.0,48.3566,48.3647,48.2831,48.2831,7400.0
2013-07-16 11:00:00,59.16,59.19,59.13,59.14,19900.0,48.2831,48.3076,48.2586,48.2668,19900.0
2013-07-16 11:05:00,59.14,59.14,59.03,59.13,22100.0,48.2668,48.2668,48.177,48.2586,22100.0
2013-07-16 11:10:00,59.13,59.21,59.13,59.17,6500.0,48.2586,48.3239,48.2586,48.2913,6500.0
2013-07-16 11:15:00,59.17,59.26,59.16,59.25,20200.0,48.2913,48.3647,48.2831,48.3566,20200.0
2013-07-16 11:20:00,59.25,59.26,59.25,59.25,10800.0,48.3566,48.3647,48.3566,48.3566,10800.0
2013-07-16 11:25:00,59.26,59.26,59.23,59.23,11900.0,48.3647,48.3647,48.3402,48.3402,11900.0
2013-07-16 11:30:00,59.23,59.28,59.22,59.24,11400.0,48.3402,48.381,48.3321,48.3484,11400.0
2013-07-16 11:35:00,59.23,59.23,59.21,59.23,10200.0,48.3402,48.3402,48.3239,48.3402,10200.0
2013-07-16 11:40:00,59.22,59.24,59.21,59.23,10700.0,48.3321,48.3484,48.3239,48.3402,10700.0
2013-07-16 11:45:00,59.23,59.23,59.17,59.17,3900.0,48.3402,48.3402,48.2913,48.2913,3900.0
2013-07-16 11:50:00,59.18,59.25,59.16,59.24,10000.0,48.2994,48.3566,48.2831,48.3484,10000.0
2013-07-16 11:55:00,59.25,59.26,59.23,59.26,8000.0,48.3566,48.3647,48.3402,48.3647,8000.0
2013-07-16 12:00:00,59.27,59.32,59.25,59.32,10900.0,48.3729,48.4137,48.3566,48.4137,10900.0
2013-07-16 12:05:00,59.33,59.4,59.33,59.4,9200.0,48.4219,48.479,48.4219,48.479,9200.0
2013-07-16 12:10:00,59.4,59.44,59.33,59.33,11900.0,48.479,48.5116,48.4219,48.4219,11900.0
2013-07-16 12:15:00,59.33,59.4,59.32,59.37,10500.0,48.4219,48.479,48.4137,48.4545,10500.0
2013-07-16 12:20:00,59.37,59.39,59.35,59.35,6300.0,48.4545,48.4708,48.4382,48.4382,6300.0
2013-07-16 12:25:00,59.35,59.38,59.33,59.36,5500.0,48.4382,48.4627,48.4219,48.4463,5500.0
2013-07-16 12:30:00,59.36,59.37,59.32,59.34,5000.0,48.4463,48.4545,48.4137,48.43,5000.0
2013-07-16 12:35:00,59.34,59.34,59.33,59.34,1600.0,48.43,48.43,48.4219,48.43,1600.0
2013-07-16 12:40:00,59.34,59.36,59.33,59.35,6500.0,48.43,48.4463,48.4219,48.4382,6500.0
2013-07-16 12:45:00,59.35,59.35,59.29,59.29,5600.0,48.4382,48.4382,48.3892,48.3892,5600.0
2013-07-16 12:50:00,59.29,59.3,59.29,59.29,2000.0,48.3892,48.3974,48.3892,48.3892,2000.0
2013-07-16 12:55:00,59.3,59.32,59.29,59.31,5000.0,48.3974,48.4137,48.3892,48.4055,5000.0
2013-07-16 13:00:00,59.32,59.32,59.23,59.23,6500.0,48.4137,48.4137,48.3402,48.3402,6500.0
2013-07-16 13:05:00,59.22,59.27,59.21,59.25,5400.0,48.3321,48.3729,48.3239,48.3566,5400.0
2013-07-16 13:10:00,59.25,59.28,59.25,59.26,6300.0,48.3566,48.381,48.3566,48.3647,6300.0
2013-07-16 13:15:00,59.26,59.28,59.24,59.27,6400.0,48.3647,48.381,48.3484,48.3729,6400.0
2013-07-16 13:20:00,59.27,59.27,59.25,59.25,4400.0,48.3729,48.3729,48.3566,48.3566,4400.0
2013-07-16 13:25:00,59.25,59.26,59.2,59.2,8600.0,48.3566,48.3647,48.3158,48.3158,8600.0
2013-07-16 13:30:00,59.2,59.23,59.18,59.21,15000.0,48.3158,48.3402,48.2994,48.3239,15000.0
2013-07-16 13:35:00,59.22,59.27,59.21,59.27,9500.0,48.3321,48.3729,48.3239,48.3729,9500.0
2013-07-16 13:40:00,59.26,59.3,59.26,59.3,2600.0,48.3647,48.3974,48.3647,48.3974,2600.0
2013-07-16 13:45:00,59.3,59.31,59.27,59.31,11000.0,48.3974,48.4055,48.3729,48.4055,11000.0
2013-07-16 13:50:00,59.3,59.32,59.26,59.31,50700.0,48.3974,48.4137,48.3647,48.4055,50700.0
2013-07-16 13:55:00,59.31,59.34,59.31,59.33,14500.0,48.4055,48.43,48.4055,48.4219,14500.0
2013-07-16 14:00:00,59.33,59.34,59.3,59.32,7500.0,48.4219,48.43,48.3974,48.4137,7500.0
2013-07-16 14:05:00,59.32,59.35,59.32,59.33,7900.0,48.4137,48.4382,48.4137,48.4219,7900.0
2013-07-16 14:10:00,59.33,59.39,59.32,59.39,10600.0,48.4219,48.4708,48.4137,48.4708,10600.0
2013-07-16 14:15:00,59.4,59.45,59.4,59.43,6000.0,48.479,48.5198,48.479,48.5035,6000.0
2013-07-16 14:20:00,59.42,59.43,59.33,59.33,13200.0,48.4953,48.5035,48.4219,48.4219,13200.0
2013-07-16 14:25:00,59.33,59.35,59.32,59.35,10700.0,48.4219,48.4382,48.4137,48.4382,10700.0
2013-07-16 14:30:00,59.36,59.43,59.36,59.42,10300.0,48.4463,48.5035,48.4463,48.4953,10300.0
2013-07-16 14:35:00,59.41,59.41,59.38,59.38,10000.0,48.4871,48.4871,48.4627,48.4627,10000.0
2013-07-16 14:40:00,59.37,59.38,59.35,59.35,8100.0,48.4545,48.4627,48.4382,48.4382,8100.0
2013-07-16 14:45:00,59.35,59.4,59.34,59.4,9100.0,48.4382,48.479,48.43,48.479,9100.0
2013-07-16 14:50:00,59.4,59.4,59.35,59.36,10500.0,48.479,48.479,48.4382,48.4463,10500.0
2013-07-16 14:55:00,59.36,59.36,59.33,59.33,5200.0,48.4463,48.4463,48.4219,48.4219,5200.0
2013-07-16 15:00:00,59.32,59.32,59.27,59.27,11900.0,48.4137,48.4137,48.3729,48.3729,11900.0
2013-07-16 15:05:00,59.27,59.29,59.27,59.27,16900.0,48.3729,48.3892,48.3729,48.3729,16900.0
2013-07-16 15:10:00,59.27,59.34,59.27,59.34,16100.0,48.3729,48.43,48.3729,48.43,16100.0
2013-07-16 15:15:00,59.33,59.35,59.32,59.35,17400.0,48.4219,48.4382,48.4137,48.4382,17400.0
2013-07-16 15:20:00,59.34,59.36,59.32,59.35,18400.0,48.43,48.4463,48.4137,48.4382,18400.0
2013-07-16 15:25:00,59.34,59.4,59.34,59.4,12800.0,48.43,48.479,48.43,48.479,12800.0
2013-07-16 15:30:00,59.41,59.42,59.36,59.36,14800.0,48.4871,48.4953,48.4463,48.4463,14800.0
2013-07-16 15:35:00,59.35,59.35,59.32,59.33,21500.0,48.4382,48.4382,48.4137,48.4219,21500.0
2013-07-16 15:40:00,59.31,59.32,59.29,59.3,24200.0,48.4055,48.4137,48.3892,48.3974,24200.0
2013-07-16 15:45:00,59.3,59.3,59.27,59.27,39700.0,48.3974,48.3974,48.3729,48.3729,39700.0
2013-07-16 15:50:00,59.27,59.29,59.26,59.29,25300.0,48.3729,48.3892,48.3647,48.3892,25300.0
2013-07-16 15:55:00,59.28,59.33,59.28,59.33,74100.0,48.381,48.4219,48.381,48.4219,74100.0
2013-07-17 09:30:00,59.33,59.5,59.33,59.49,30900.0,48.4219,48.5606,48.4219,48.5524,30900.0
2013-07-17 09:35:00,59.46,59.48,59.12,59.2,35300.0,48.528,48.5443,48.2505,48.3158,35300.0
2013-07-17 09:40:00,59.19,59.35,59.19,59.34,9800.0,48.3076,48.4382,48.3076,48.43,9800.0
2013-07-17 09:45:00,59.35,59.37,59.23,59.23,6000.0,48.4382,48.4545,48.3402,48.3402,6000.0
2013-07-17 09:50:00,59.2,59.27,59.15,59.25,9700.0,48.3158,48.3729,48.2749,48.3566,9700.0
2013-07-17 09:55:00,59.25,59.25,59.1,59.19,9900.0,48.3566,48.3566,48.2341,48.3076,9900.0
2013-07-17 10:00:00,59.19,59.22,59.14,59.15,8900.0,48.3076,48.3321,48.2668,48.2749,8900.0
2013-07-17 10:05:00,59.13,59.25,59.13,59.18,10000.0,48.2586,48.3566,48.2586,48.2994,10000.0
2013-07-17 10:10:00,59.19,59.24,59.19,59.21,8500.0,48.3076,48.3484,48.3076,48.3239,8500.0
2013-07-17 10:15:00,59.22,59.34,59.22,59.33,9200.0,48.3321,48.43,48.3321,48.4219,9200.0
2013-07-17 10:20:00,59.32,59.39,59.28,59.39,9800.0,48.4137,48.4708,48.381,48.4708,9800.0
2013-07-17 10:25:00,59.38,59.5,59.38,59.5,13500.0,48.4627,48.5606,48.4627,48.5606,13500.0
2013-07-17 10:30:00,59.5,59.5,59.37,59.43,11300.0,48.5606,48.5606,48.4545,48.5035,11300.0
2013-07-17 10:35:00,59.44,59.54,59.44,59.47,9000.0,48.5116,48.5932,48.5116,48.5361,9000.0
2013-07-17 10:40:00,59.46,59.46,59.38,59.4,7500.0,48.528,48.528,48.4627,48.479,7500.0
2013-07-17 10:45:00,59.41,59.42,59.33,59.34,5000.0,48.4871,48.4953,48.4219,48.43,5000.0
2013-07-17 10:50:00,59.35,59.38,59.34,59.34,5600.0,48.4382,48.4627,48.43,48.43,5600.0
2013-07-17 10:55:00,59.33,59.38,59.32,59.37,7700.0,48.4219,48.4627,48.4137,48.4545,7700.0
2013-07-17 11:00:00,59.37,59.44,59.37,59.43,2300.0,48.4545,48.5116,48.4545,48.5035,2300.0
2013-07-17 11:05:00,59.43,59.43,59.38,59.39,8100.0,48.5035,48.5035,48.4627,48.4708,8100.0
2013-07-17 11:10:00,59.4,59.46,59.38,59.4,13600.0,48.479,48.528,48.4627,48.479,13600.0
2013-07-17 11:15:00,59.4,59.46,59.38,59.38,15500.0,48.479,48.528,48.4627,48.4627,15500.0
2013-07-17 11:20:00,59.38,59.41,59.37,59.38,7400.0,48.4627,48.4871,48.4545,48.4627,7400.0
2013-07-17 11:25:00,59.38,59.38,59.34,59.36,7600.0,48.4627,48.4627,48.43,48.4463,7600.0
2013-07-17 11:30:00,59.37,59.43,59.37,59.43,3100.0,48.4545,48.5035,48.4545,48.5035,3100.0
2013-07-17 11:35:00,59.44,59.46,59.39,59.4,8200.0,48.5116,48.528,48.4708,48.479,8200.0
2013-07-17 11:40:00,59.41,59.42,59.39,59.39,4300.0,48.4871,48.4953,48.4708,48.4708,4300.0
2013-07-17 11:45:00,59.4,59.42,59.4,59.41,4000.0,48.479,48.4953,48.479,48.4871,4000.0
2013-07-17 11:50:00,59.4,59.4,59.3,59.33,7100.0,48.479,48.479,48.3974,48.4219,7100.0
2013-07-17 11:55:00,59.33,59.44,59.33,59.44,11000.0,48.4219,48.5116,48.4219,48.5116,11000.0
2013-07-17 12:00:00,59.44,59.48,59.44,59.48,5200.0,48.5116,48.5443,48.5116,48.5443,5200.0
2013-07-17 12:05:00,59.49,59.51,59.48,59.51,6800.0,48.5524,48.5688,48.5443,48.5688,6800.0
2013-07-17 12:10:00,59.53,59.55,59.52,59.53,7000.0,48.5851,48.6014,48.5769,48.5851,7000.0
2013-07-17 12:15:00,59.54,59.59,59.53,59.55,14900.0,48.5932,48.6341,48.5851,48.6014,14900.0
2013-07-17 12:20:00,59.55,59.55,59.47,59.48,5500.0,48.6014,48.6014,48.5361,48.5443,5500.0
2013-07-17 12:25:00,59.48,59.5,59.47,59.47,5500.0,48.5443,48.5606,48.5361,48.5361,5500.0
2013-07-17 12:30:00,59.48,59.48,59.47,59.48,3100.0,48.5443,48.5443,48.5361,48.5443,3100.0
2013-07-17 12:35:00,59.48,59.52,59.48,59.52,5000.0,48.5443,48.5769,48.5443,48.5769,5000.0
2013-07-17 12:40:00,59.51,59.56,59.51,59.56,5200.0,48.5688,48.6096,48.5688,48.6096,5200.0
2013-07-17 12:45:00,59.57,59.59,59.56,59.58,6100.0,48.6177,48.6341,48.6096,48.6259,6100.0
2013-07-17 12:50:00,59.56,59.56,59.51,59.51,3300.0,48.6096,48.6096,48.5688,48.5688,3300.0
2013-07-17 12:55:00,59.51,59.51,59.48,59.49,10000.0,48.5688,48.5688,48.5443,48.5524,10000.0
2013-07-17 13:00:00,59.49,59.5,59.46,59.46,5300.0,48.5524,48.5606,48.528,48.528,5300.0
2013-07-17 13:05:00,59.46,59.47,59.43,59.44,3700.0,48.528,48.5361,48.5035,48.5116,3700.0
2013-07-17 13:10:00,59.43,59.44,59.43,59.43,4300.0,48.5035,48.5116,48.5035,48.5035,4300.0
2013-07-17 13:15:00,59.43,59.48,59.43,59.48,5000.0,48.5035,48.5443,48.5035,48.5443,5000.0
2013-07-17 13:20:00,59.48,59.5,59.45,59.45,6000.0,48.5443,48.5606,48.5198,48.5198,6000.0
2013-07-17 13:25:00,59.44,59.44,59.42,59.42,4500.0,48.5116,48.5116,48.4953,48.4953,4500.0
2013-07-17 13:30:00,59.42,59.45,59.42,59.45,8000.0,48.4953,48.5198,48.4953,48.5198,8000.0
2013-07-17 13:35:00,59.45,59.47,59.45,59.46,4900.0,48.5198,48.5361,48.5198,48.528,4900.0
2013-07-17 13:40:00,59.47,59.47,59.41,59.42,4600.0,48.5361,48.5361,48.4871,48.4953,4600.0
2013-07-17 13:45:00,59.41,59.43,59.4,59.43,7700.0,48.4871,48.5035,48.479,48.5035,7700.0
2013-07-17 13:50:00,59.43,59.44,59.42,59.43,1900.0,48.5035,48.5116,48.4953,48.5035,1900.0
2013-07-17 13:55:00,59.42,59.44,59.41,59.44,7500.0,48.4953,48.5116,48.4871,48.5116,7500.0
2013-07-17 14:00:00,59.44,59.45,59.4,59.42,18300.0,48.5116,48.5198,48.479,48.4953,18300.0
2013-07-17 14:05:00,59.42,59.43,59.42,59.42,6600.0,48.4953,48.5035,48.4953,48.4953,6600.0
2013-07-17 14:10:00,59.43,59.45,59.43,59.44,9200.0,48.5035,48.5198,48.5035,48.5116,9200.0
2013-07-17 14:15:00,59.42,59.43,59.41,59.42,5000.0,48.4953,48.5035,48.4871,48.4953,5000.0
2013-07-17 14:20:00,59.43,59.43,59.42,59.42,4500.0,48.5035,48.5035,48.4953,48.4953,4500.0
2013-07-17 14:25:00,59.42,59.44,59.41,59.44,8800.0,48.4953,48.5116,48.4871,48.5116,8800.0
2013-07-17 14:30:00,59.44,59.44,59.39,59.39,11800.0,48.5116,48.5116,48.4708,48.4708,11800.0
2013-07-17 14:35:00,59.4,59.4,59.37,59.37,4400.0,48.479,48.479,48.4545,48.4545,4400.0
2013-07-17 14:40:00,59.37,59.37,59.34,59.34,8500.0,48.4545,48.4545,48.43,48.43,8500.0
2013-07-17 14:45:00,59.34,59.34,59.31,59.31,5900.0,48.43,48.43,48.4055,48.4055,5900.0
2013-07-17 14:50:00,59.31,59.33,59.31,59.33,8700.0,48.4055,48.4219,48.4055,48.4219,8700.0
2013-07-17 14:55:00,59.32,59.34,59.32,59.34,4200.0,48.4137,48.43,48.4137,48.43,4200.0
2013-07-17 15:00:00,59.33,59.38,59.33,59.38,12100.0,48.4219,48.4627,48.4219,48.4627,12100.0
2013-07-17 15:05:00,59.37,59.39,59.36,59.39,6700.0,48.4545,48.4708,48.4463,48.4708,6700.0
2013-07-17 15:10:00,59.39,59.41,59.38,59.41,14200.0,48.4708,48.4871,48.4627,48.4871,14200.0
2013-07-17 15:15:00,59.4,59.43,59.39,59.43,16600.0,48.479,48.5035,48.4708,48.5035,16600.0
2013-07-17 15:20:00,59.43,59.44,59.39,59.42,14800.0,48.5035,48.5116,48.4708,48.4953,14800.0
2013-07-17 15:25:00,59.41,59.43,59.4,59.42,12400.0,48.4871,48.5035,48.479,48.4953,12400.0
2013-07-17 15:30:00,59.43,59.43,59.38,59.38,20500.0,48.5035,48.5035,48.4627,48.4627,20500.0
2013-07-17 15:35:00,59.37,59.41,59.37,59.4,13600.0,48.4545,48.4871,48.4545,48.479,13600.0
2013-07-17 15:40:00,59.39,59.41,59.37,59.4,21400.0,48.4708,48.4871,48.4545,48.479,21400.0
2013-07-17 15:45:00,59.41,59.44,59.4,59.43,21800.0,48.4871,48.5116,48.479,48.5035,21800.0
2013-07-17 15:50:00,59.42,59.45,59.42,59.44,21800.0,48.4953,48.5198,48.4953,48.5116,21800.0
2013-07-17 15:55:00,59.44,59.46,59.4,59.41,64100.0,48.5116,48.528,48.479,48.4871,64100.0
2013-07-18 09:30:00,59.37,59.37,59.03,59.05,29900.0,48.4545,48.4545,48.177,48.1933,29900.0
2013-07-18 09:35:00,59.09,59.15,59.0,59.11,10400.0,48.226,48.2749,48.1525,48.2423,10400.0
2013-07-18 09:40:00,59.11,59.2,59.05,59.18,6600.0,48.2423,48.3158,48.1933,48.2994,6600.0
2013-07-18 09:45:00,59.18,59.37,59.17,59.32,7400.0,48.2994,48.4545,48.2913,48.4137,7400.0
2013-07-18 09:50:00,59.32,59.35,59.25,59.31,10100.0,48.4137,48.4382,48.3566,48.4055,10100.0
2013-07-18 09:55:00,59.33,59.37,59.3,59.31,7100.0,48.4219,48.4545,48.3974,48.4055,7100.0
2013-07-18 10:00:00,59.33,59.4,59.3,59.32,8200.0,48.4219,48.479,48.3974,48.4137,8200.0
2013-07-18 10:05:00,59.31,59.39,59.27,59.34,11100.0,48.4055,48.4708,48.3729,48.43,11100.0
2013-07-18 10:10:00,59.37,59.42,59.34,59.42,8400.0,48.4545,48.4953,48.43,48.4953,8400.0
2013-07-18 10:15:00,59.39,59.46,59.37,59.46,6300.0,48.4708,48.528,48.4545,48.528,6300.0
2013-07-18 10:20:00,59.44,59.48,59.4,59.48,6300.0,48.5116,48.5443,48.479,48.5443,6300.0
2013-07-18 10:25:00,59.48,59.5,59.42,59.46,13100.0,48.5443,48.5606,48.4953,48.528,13100.0
2013-07-18 10:30:00,59.44,59.44,59.34,59.34,13200.0,48.5116,48.5116,48.43,48.43,13200.0
2013-07-18 10:35:00,59.34,59.38,59.3,59.32,13200.0,48.43,48.4627,48.3974,48.4137,13200.0
2013-07-18 10:40:00,59.3,59.3,59.28,59.3,8800.0,48.3974,48.3974,48.381,48.3974,8800.0
2013-07-18 10:45:00,59.3,59.3,59.21,59.21,10700.0,48.3974,48.3974,48.3239,48.3239,10700.0
2013-07-18 10:50:00,59.21,59.28,59.2,59.23,19700.0,48.3239,48.381,48.3158,48.3402,19700.0
2013-07-18 10:55:00,59.24,59.3,59.23,59.26,13600.0,48.3484,48.3974,48.3402,48.3647,13600.0
2013-07-18 11:00:00,59.25,59.25,59.18,59.2,18500.0,48.3566,48.3566,48.2994,48.3158,18500.0
2013-07-18 11:05:00,59.19,59.2,59.16,59.2,7700.0,48.3076,48.3158,48.2831,48.3158,7700.0
2013-07-18 11:10:00,59.2,59.2,59.15,59.16,7000.0,48.3158,48.3158,48.2749,48.2831,7000.0
2013-07-18 11:15:00,59.15,59.15,59.11,59.12,9600.0,48.2749,48.2749,48.2423,48.2505,9600.0
2013-07-18 11:20:00,59.12,59.12,59.09,59.09,4400.0,48.2505,48.2505,48.226,48.226,4400.0
2013-07-18 11:25:00,59.08,59.12,59.05,59.11,14600.0,48.2178,48.2505,48.1933,48.2423,14600.0
2013-07-18 11:30:00,59.11,59.23,59.1,59.23,10500.0,48.2423,48.3402,48.2341,48.3402,10500.0
2013-07-18 11:35:00,59.24,59.28,59.22,59.23,6900.0,48.3484,48.381,48.3321,48.3402,6900.0
2013-07-18 11:40:00,59.21,59.23,59.2,59.21,8100.0,48.3239,48.3402,48.3158,48.3239,8100.0
2013-07-18 11:45:00,59.21,59.21,59.2,59.2,3900.0,48.3239,48.3239,48.3158,48.3158,3900.0
2013-07-18 11:50:00,59.2,59.24,59.2,59.24,28400.0,48.3158,48.3484,48.3158,48.3484,28400.0
2013-07-18 11:55:00,59.23,59.24,59.21,59.21,15100.0,48.3402,48.3484,48.3239,48.3239,15100.0
2013-07-18 12:00:00,59.22,59.26,59.21,59.25,10000.0,48.3321,48.3647,48.3239,48.3566,10000.0
2013-07-18 12:05:00,59.25,59.31,59.22,59.27,14800.0,48.3566,48.4055,48.3321,48.3729,14800.0
2013-07-18 12:10:00,59.27,59.27,59.21,59.23,5000.0,48.3729,48.3729,48.3239,48.3402,5000.0
2013-07-18 12:15:00,59.22,59.25,59.21,59.23,7000.0,48.3321,48.3566,48.3239,48.3402,7000.0
2013-07-18 12:20:00,59.22,59.24,59.21,59.22,73100.0,48.3321,48.3484,48.3239,48.3321,73100.0
2013-07-18 12:25:00,59.21,59.24,59.19,59.19,7200.0,48.3239,48.3484,48.3076,48.3076,7200.0
2013-07-18 12:30:00,59.2,59.25,59.19,59.21,9300.0,48.3158,48.3566,48.3076,48.3239,9300.0
2013-07-18 12:35:00,59.2,59.22,59.14,59.18,34900.0,48.3158,48.3321,48.2668,48.2994,34900.0
2013-07-18 12:40:00,59.19,59.19,59.07,59.08,15800.0,48.3076,48.3076,48.2097,48.2178,15800.0
2013-07-18 12:45:00,59.07,59.17,59.07,59.13,25700.0,48.2097,48.2913,48.2097,48.2586,25700.0
2013-07-18 12:50:00,59.13,59.16,59.07,59.15,14300.0,48.2586,48.2831,48.2097,48.2749,14300.0
2013-07-18 12:55:00,59.15,59.25,59.15,59.25,15900.0,48.2749,48.3566,48.2749,48.3566,15900.0
2013-07-18 13:00:00,59.24,59.24,59.12,59.16,50300.0,48.3484,48.3484,48.2505,48.2831,50300.0
2013-07-18 13:05:00,59.16,59.23,59.15,59.21,29700.0,48.2831,48.3402,48.2749,48.3239,29700.0
2013-07-18 13:10:00,59.22,59.27,59.22,59.26,6100.0,48.3321,48.3729,48.3321,48.3647,6100.0
2013-07-18 13:15:00,59.25,59.3,59.23,59.3,18900.0,48.3566,48.3974,48.3402,48.3974,18900.0
2013-07-18 13:20:00,59.29,59.29,59.21,59.22,5200.0,48.3892,48.3892,48.3239,48.3321,5200.0
2013-07-18 13:25:00,59.22,59.28,59.19,59.21,14800.0,48.3321,48.381,48.3076,48.3239,14800.0
2013-07-18 13:30:00,59.22,59.27,59.22,59.27,7400.0,48.3321,48.3729,48.3321,48.3729,7400.0
2013-07-18 13:35:00,59.27,59.31,59.22,59.29,19500.0,48.3729,48.4055,48.3321,48.3892,19500.0
2013-07-18 13:40:00,59.3,59.35,59.3,59.33,13300.0,48.3974,48.4382,48.3974,48.4219,13300.0
2013-07-18 13:45:00,59.33,59.36,59.31,59.33,21200.0,48.4219,48.4463,48.4055,48.4219,21200.0
2013-07-18 13:50:00,59.33,59.35,59.33,59.33,7400.0,48.4219,48.4382,48.4219,48.4219,7400.0
2013-07-18 13:55:00,59.32,59.33,59.3,59.32,10300.0,48.4137,48.4219,48.3974,48.4137,10300.0
2013-07-18 14:00:00,59.33,59.39,59.32,59.38,7000.0,48.4219,48.4708,48.4137,48.4627,7000.0
2013-07-18 14:05:00,59.37,59.37,59.27,59.27,9500.0,48.4545,48.4545,48.3729,48.3729,9500.0
2013-07-18 14:10:00,59.27,59.31,59.25,59.31,12100.0,48.3729,48.4055,48.3566,48.4055,12100.0
2013-07-18 14:15:00,59.31,59.37,59.31,59.34,7500.0,48.4055,48.4545,48.4055,48.43,7500.0
2013-07-18 14:20:00,59.37,59.41,59.37,59.41,4800.0,48.4545,48.4871,48.4545,48.4871,4800.0
2013-07-18 14:25:00,59.41,59.41,59.39,59.4,5000.0,48.4871,48.4871,48.4708,48.479,5000.0
2013-07-18 14:30:00,59.4,59.4,59.35,59.35,7400.0,48.479,48.479,48.4382,48.4382,7400.0
2013-07-18 14:35:00,59.35,59.38,59.34,59.38,10100.0,48.4382,48.4627,48.43,48.4627,10100.0
2013-07-18 14:40:00,59.38,59.41,59.37,59.4,12800.0,48.4627,48.4871,48.4545,48.479,12800.0
2013-07-18 14:45:00,59.39,59.39,59.37,59.37,4200.0,48.4708,48.4708,48.4545,48.4545,4200.0
2013-07-18 14:50:00,59.37,59.37,59.35,59.35,2900.0,48.4545,48.4545,48.4382,48.4382,2900.0
2013-07-18 14:55:00,59.35,59.37,59.31,59.37,12600.0,48.4382,48.4545,48.4055,48.4545,12600.0
2013-07-18 15:00:00,59.37,59.4,59.36,59.4,7200.0,48.4545,48.479,48.4463,48.479,7200.0
2013-07-18 15:05:00,59.4,59.4,59.37,59.38,10200.0,48.479,48.479,48.4545,48.4627,10200.0
2013-07-18 15:10:00,59.38,59.41,59.37,59.38,13800.0,48.4627,48.4871,48.4545,48.4627,13800.0
2013-07-18 15:15:00,59.38,59.44,59.38,59.43,17900.0,48.4627,48.5116,48.4627,48.5035,17900.0
2013-07-18 15:20:00,59.43,59.5,59.43,59.48,13500.0,48.5035,48.5606,48.5035,48.5443,13500.0
2013-07-18 15:25:00,59.49,59.49,59.47,59.47,6700.0,48.5524,48.5524,48.5361,48.5361,6700.0
2013-07-18 15:30:00,59.47,59.48,59.37,59.37,21900.0,48.5361,48.5443,48.4545,48.4545,21900.0
2013-07-18 15:35:00,59.37,59.46,59.37,59.45,22900.0,48.4545,48.528,48.4545,48.5198,22900.0
2013-07-18 15:40:00,59.46,59.46,59.42,59.46,19700.0,48.528,48.528,48.4953,48.528,19700.0
2013-07-18 15:45:00,59.46,59.49,59.44,59.45,31100.0,48.528,48.5524,48.5116,48.5198,31100.0
2013-07-18 15:50:00,59.45,59.46,59.41,59.41,14500.0,48.5198,48.528,48.4871,48.4871,14500.0
2013-07-18 15:55:00,59.42,59.42,59.35,59.37,90100.0,48.4953,48.4953,48.4382,48.4545,90100.0
2013-07-19 09:30:00,59.46,59.5,59.24,59.44,200400.0,48.528,48.5606,48.3484,48.5116,200400.0
2013-07-19 09:35:00,59.48,59.55,59.35,59.49,10000.0,48.5443,48.6014,48.4382,48.5524,10000.0
2013-07-19 09:40:00,59.49,59.54,59.42,59.52,12700.0,48.5524,48.5932,48.4953,48.5769,12700.0
2013-07-19 09:45:00,59.51,59.64,59.5,59.57,13200.0,48.5688,48.6749,48.5606,48.6177,13200.0
2013-07-19 09:50:00,59.6,59.65,59.53,59.65,9400.0,48.6422,48.683,48.5851,48.683,9400.0
2013-07-19 09:55:00,59.66,59.7,59.57,59.62,7100.0,48.6912,48.7238,48.6177,48.6585,7100.0
2013-07-19 10:00:00,59.63,59.66,59.57,59.62,17100.0,48.6667,48.6912,48.6177,48.6585,17100.0
2013-07-19 10:05:00,59.62,59.74,59.6,59.69,16600.0,48.6585,48.7565,48.6422,48.7157,16600.0
2013-07-19 10:10:00,59.69,59.72,59.6,59.64,5300.0,48.7157,48.7402,48.6422,48.6749,5300.0
2013-07-19 10:15:00,59.63,59.63,59.54,59.57,11500.0,48.6667,48.6667,48.5932,48.6177,11500.0
2013-07-19 10:20:00,59.57,59.58,59.53,59.54,11800.0,48.6177,48.6259,48.5851,48.5932,11800.0
2013-07-19 10:25:00,59.53,59.54,59.49,59.52,14800.0,48.5851,48.5932,48.5524,48.5769,14800.0
2013-07-19 10:30:00,59.53,59.56,59.51,59.54,12200.0,48.5851,48.6096,48.5688,48.5932,12200.0
2013-07-19 10:35:00,59.54,59.55,59.46,59.46,12200.0,48.5932,48.6014,48.528,48.528,12200.0
2013-07-19 10:40:00,59.47,59.51,59.43,59.5,7000.0,48.5361,48.5688,48.5035,48.5606,7000.0
2013-07-19 10:45:00,59.5,59.5,59.42,59.44,8300.0,48.5606,48.5606,48.4953,48.5116,8300.0
2013-07-19 10:50:00,59.44,59.45,59.41,59.45,10000.0,48.5116,48.5198,48.4871,48.5198,10000.0
2013-07-19 10:55:00,59.46,59.47,59.43,59.43,12600.0,48.528,48.5361,48.5035,48.5035,12600.0
2013-07-19 11:00:00,59.44,59.48,59.44,59.47,10700.0,48.5116,48.5443,48.5116,48.5361,10700.0
2013-07-19 11:05:00,59.48,59.48,59.46,59.48,21500.0,48.5443,48.5443,48.528,48.5443,21500.0
2013-07-19 11:10:00,59.48,59.5,59.48,59.5,23600.0,48.5443,48.5606,48.5443,48.5606,23600.0
2013-07-19 11:15:00,59.5,59.6,59.5,59.53,54300.0,48.5606,48.6422,48.5606,48.5851,54300.0
2013-07-19 11:20:00,59.54,59.57,59.52,59.56,15500.0,48.5932,48.6177,48.5769,48.6096,15500.0
2013-07-19 11:25:00,59.56,59.68,59.56,59.68,23900.0,48.6096,48.7075,48.6096,48.7075,23900.0
2013-07-19 11:30:00,59.68,59.7,59.65,59.66,26100.0,48.7075,48.7238,48.683,48.6912,26100.0
2013-07-19 11:35:00,59.66,59.7,59.65,59.67,14600.0,48.6912,48.7238,48.683,48.6993,14600.0
2013-07-19 11:40:00,59.67,59.68,59.66,59.67,9200.0,48.6993,48.7075,48.6912,48.6993,9200.0
2013-07-19 11:45:00,59.67,59.68,59.65,59.65,9100.0,48.6993,48.7075,48.683,48.683,9100.0
2013-07-19 11:50:00,59.65,59.67,59.65,59.67,13100.0,48.683,48.6993,48.683,48.6993,13100.0
2013-07-19 11:55:00,59.66,59.72,59.65,59.72,36900.0,48.6912,48.7402,48.683,48.7402,36900.0
2013-07-19 12:00:00,59.72,59.73,59.67,59.68,4500.0,48.7402,48.7483,48.6993,48.7075,4500.0
2013-07-19 12:05:00,59.69,59.69,59.67,59.67,6500.0,48.7157,48.7157,48.6993,48.6993,6500.0
2013-07-19 12:10:00,59.68,59.71,59.67,59.71,9800.0,48.7075,48.732,48.6993,48.732,9800.0
2013-07-19 12:15:00,59.69,59.74,59.69,59.74,10500.0,48.7157,48.7565,48.7157,48.7565,10500.0
2013-07-19 12:20:00,59.75,59.78,59.73,59.77,6800.0,48.7646,48.7891,48.7483,48.781,6800.0
2013-07-19 12:25:00,59.78,59.85,59.77,59.82,17500.0,48.7891,48.8462,48.781,48.8218,17500.0
2013-07-19 12:30:00,59.82,59.83,59.8,59.81,6100.0,48.8218,48.8299,48.8054,48.8136,6100.0
2013-07-19 12:35:00,59.81,59.83,59.79,59.83,12600.0,48.8136,48.8299,48.7973,48.8299,12600.0
2013-07-19 12:40:00,59.82,59.83,59.76,59.78,8800.0,48.8218,48.8299,48.7728,48.7891,8800.0
2013-07-19 12:45:00,59.79,59.85,59.79,59.85,15800.0,48.7973,48.8462,48.7973,48.8462,15800.0
2013-07-19 12:50:00,59.84,59.85,59.82,59.83,12200.0,48.8381,48.8462,48.8218,48.8299,12200.0
2013-07-19 12:55:00,59.84,59.86,59.83,59.86,12100.0,48.8381,48.8544,48.8299,48.8544,12100.0
2013-07-19 13:00:00,59.86,59.87,59.86,59.86,4400.0,48.8544,48.8626,48.8544,48.8544,4400.0
2013-07-19 13:05:00,59.86,59.89,59.86,59.87,6800.0,48.8544,48.8789,48.8544,48.8626,6800.0
2013-07-19 13:10:00,59.86,59.87,59.85,59.86,2800.0,48.8544,48.8626,48.8462,48.8544,2800.0
2013-07-19 13:15:00,59.86,59.9,59.86,59.9,16900.0,48.8544,48.8871,48.8544,48.8871,16900.0
2013-07-19 13:20:00,59.89,59.94,59.89,59.94,13500.0,48.8789,48.9197,48.8789,48.9197,13500.0
2013-07-19 13:25:00,59.93,59.95,59.92,59.94,18500.0,48.9115,48.9279,48.9034,48.9197,18500.0
2013-07-19 13:30:00,59.94,59.98,59.93,59.97,21400.0,48.9197,48.9523,48.9115,48.9442,21400.0
2013-07-19 13:35:00,59.96,59.98,59.95,59.96,3700.0,48.936,48.9523,48.9279,48.936,3700.0
2013-07-19 13:40:00,59.97,60.0,59.97,59.97,21900.0,48.9442,48.9687,48.9442,48.9442,21900.0
2013-07-19 13:45:00,59.97,59.98,59.94,59.94,5500.0,48.9442,48.9523,48.9197,48.9197,5500.0
2013-07-19 13:50:00,59.94,59.94,59.92,59.93,3600.0,48.9197,48.9197,48.9034,48.9115,3600.0
2013-07-19 13:55:00,59.93,59.93,59.92,59.92,4900.0,48.9115,48.9115,48.9034,48.9034,4900.0
2013-07-19 14:00:00,59.93,59.98,59.92,59.98,13900.0,48.9115,48.9523,48.9034,48.9523,13900.0
2013-07-19 14:05:00,59.98,60.04,59.97,60.04,60700.0,48.9523,49.0013,48.9442,49.0013,60700.0
2013-07-19 14:10:00,60.02,60.05,60.02,60.04,9700.0,48.985,49.0095,48.985,49.0013,9700.0
2013-07-19 14:15:00,60.04,60.07,60.03,60.07,6500.0,49.0013,49.0258,48.9932,49.0258,6500.0
2013-07-19 14:20:00,60.07,60.07,60.01,60.02,12500.0,49.0258,49.0258,48.9768,48.985,12500.0
2013-07-19 14:25:00,60.03,60.08,60.0,60.05,39400.0,48.9932,49.034,48.9687,49.0095,39400.0
2013-07-19 14:30:00,60.05,60.07,60.01,60.05,18800.0,49.0095,49.0258,48.9768,49.0095,18800.0
2013-07-19 14:35:00,60.05,60.05,60.03,60.04,10400.0,49.0095,49.0095,48.9932,49.0013,10400.0
2013-07-19 14:40:00,60.05,60.05,60.04,60.05,317200.0,49.0095,49.0095,49.0013,49.0095,317200.0
2013-07-19 14:45:00,60.04,60.05,60.02,60.02,24800.0,49.0013,49.0095,48.985,48.985,24800.0
2013-07-19 14:50:00,60.01,60.02,59.96,59.96,14700.0,48.9768,48.985,48.936,48.936,14700.0
2013-07-19 14:55:00,59.96,59.96,59.91,59.93,32500.0,48.936,48.936,48.8952,48.9115,32500.0
2013-07-19 15:00:00,59.93,59.93,59.87,59.88,12100.0,48.9115,48.9115,48.8626,48.8707,12100.0
2013-07-19 15:05:00,59.88,59.88,59.85,59.86,30600.0,48.8707,48.8707,48.8462,48.8544,30600.0
2013-07-19 15:10:00,59.86,59.88,59.86,59.86,28200.0,48.8544,48.8707,48.8544,48.8544,28200.0
2013-07-19 15:15:00,59.87,59.88,59.84,59.84,15700.0,48.8626,48.8707,48.8381,48.8381,15700.0
2013-07-19 15:20:00,59.85,59.85,59.84,59.84,12800.0,48.8462,48.8462,48.8381,48.8381,12800.0
2013-07-19 15:25:00,59.85,59.87,59.84,59.87,18000.0,48.8462,48.8626,48.8381,48.8626,18000.0
2013-07-19 15:30:00,59.87,59.9,59.83,59.84,30300.0,48.8626,48.8871,48.8299,48.8381,30300.0
2013-07-19 15:35:00,59.85,59.85,59.82,59.82,16600.0,48.8462,48.8462,48.8218,48.8218,16600.0
2013-07-19 15:40:00,59.82,59.87,59.82,59.86,19300.0,48.8218,48.8626,48.8218,48.8544,19300.0
2013-07-19 15:45:00,59.86,59.87,59.78,59.79,39700.0,48.8544,48.8626,48.7891,48.7973,39700.0
2013-07-19 15:50:00,59.79,59.82,59.78,59.82,43200.0,48.7973,48.8218,48.7891,48.8218,43200.0
2013-07-19 15:55:00,59.81,59.86,59.8,59.86,90600.0,48.8136,48.8544,48.8054,48.8544,90600.0
2013-07-22 09:30:00,59.73,59.9,59.63,59.89,34600.0,48.7483,48.8871,48.6667,48.8789,34600.0
2013-07-22 09:35:00,59.83,59.85,59.64,59.76,10100.0,48.8299,48.8462,48.6749,48.7728,10100.0
2013-07-22 09:40:00,59.76,59.82,59.66,59.7,8000.0,48.7728,48.8218,48.6912,48.7238,8000.0
2013-07-22 09:45:00,59.71,59.77,59.64,59.69,8200.0,48.732,48.781,48.6749,48.7157,8200.0
2013-07-22 09:50:00,59.68,59.84,59.67,59.81,6100.0,48.7075,48.8381,48.6993,48.8136,6100.0
2013-07-22 09:55:00,59.84,59.87,59.8,59.85,5600.0,48.8381,48.8626,48.8054,48.8462,5600.0
2013-07-22 10:00:00,59.86,59.88,59.71,59.72,13600.0,48.8544,48.8707,48.732,48.7402,13600.0
2013-07-22 10:05:00,59.73,59.76,59.67,59.68,11400.0,48.7483,48.7728,48.6993,48.7075,11400.0
2013-07-22 10:10:00,59.7,59.73,59.7,59.7,5200.0,48.7238,48.7483,48.7238,48.7238,5200.0
2013-07-22 10:15:00,59.69,59.75,59.68,59.7,14400.0,48.7157,48.7646,48.7075,48.7238,14400.0
2013-07-22 10:20:00,59.71,59.71,59.66,59.7,5000.0,48.732,48.732,48.6912,48.7238,5000.0
2013-07-22 10:25:00,59.69,59.73,59.63,59.73,6000.0,48.7157,48.7483,48.6667,48.7483,6000.0
2013-07-22 10:30:00,59.74,59.77,59.64,59.64,63600.0,48.7565,48.781,48.6749,48.6749,63600.0
2013-07-22 10:35:00,59.64,59.67,59.53,59.57,271000.0,48.6749,48.6993,48.5851,48.6177,271000.0
2013-07-22 10:40:00,59.57,59.63,59.57,59.6,14800.0,48.6177,48.6667,48.6177,48.6422,14800.0
2013-07-22 10:45:00,59.59,59.59,59.54,59.55,12800.0,48.6341,48.6341,48.5932,48.6014,12800.0
2013-07-22 10:50:00,59.54,59.56,59.53,59.54,5800.0,48.5932,48.6096,48.5851,48.5932,5800.0
2013-07-22 10:55:00,59.55,59.56,59.52,59.53,26400.0,48.6014,48.6096,48.5769,48.5851,26400.0
2013-07-22 11:00:00,59.53,59.56,59.52,59.55,12000.0,48.5851,48.6096,48.5769,48.6014,12000.0
2013-07-22 11:05:00,59.55,59.57,59.54,59.54,12700.0,48.6014,48.6177,48.5932,48.5932,12700.0
2013-07-22 11:10:00,59.54,59.57,59.54,59.56,5400.0,48.5932,48.6177,48.5932,48.6096,5400.0
2013-07-22 11:15:00,59.55,59.56,59.53,59.56,6800.0,48.6014,48.6096,48.5851,48.6096,6800.0
2013-07-22 11:20:00,59.57,59.63,59.57,59.62,8100.0,48.6177,48.6667,48.6177,48.6585,8100.0
2013-07-22 11:25:00,59.62,59.73,59.62,59.73,9400.0,48.6585,48.7483,48.6585,48.7483,9400.0
2013-07-22 11:30:00,59.73,59.76,59.69,59.7,10300.0,48.7483,48.7728,48.7157,48.7238,10300.0
2013-07-22 11:35:00,59.72,59.79,59.72,59.77,5600.0,48.7402,48.7973,48.7402,48.781,5600.0
2013-07-22 11:40:00,59.77,59.8,59.72,59.73,39100.0,48.781,48.8054,48.7402,48.7483,39100.0
2013-07-22 11:45:00,59.73,59.74,59.69,59.69,8100.0,48.7483,48.7565,48.7157,48.7157,8100.0
2013-07-22 11:50:00,59.69,59.7,59.61,59.62,8300.0,48.7157,48.7238,48.6504,48.6585,8300.0
2013-07-22 11:55:00,59.63,59.66,59.6,59.66,10900.0,48.6667,48.6912,48.6422,48.6912,10900.0
2013-07-22 12:00:00,59.63,59.71,59.62,59.68,7100.0,48.6667,48.732,48.6585,48.7075,7100.0
2013-07-22 12:05:00,59.66,59.68,59.62,59.63,209200.0,48.6912,48.7075,48.6585,48.6667,209200.0
2013-07-22 12:10:00,59.62,59.62,59.6,59.6,5700.0,48.6585,48.6585,48.6422,48.6422,5700.0
2013-07-22 12:15:00,59.6,59.6,59.54,59.54,5800.0,48.6422,48.6422,48.5932,48.5932,5800.0
2013-07-22 12:20:00,59.54,59.54,59.5,59.5,6200.0,48.5932,48.5932,48.5606,48.5606,6200.0
2013-07-22 12:25:00,59.5,59.5,59.48,59.5,7400.0,48.5606,48.5606,48.5443,48.5606,7400.0
2013-07-22 12:30:00,59.5,59.52,59.48,59.48,6900.0,48.5606,48.5769,48.5443,48.5443,6900.0
2013-07-22 12:35:00,59.49,59.52,59.49,59.51,9800.0,48.5524,48.5769,48.5524,48.5688,9800.0
2013-07-22 12:40:00,59.51,59.52,59.5,59.52,5600.0,48.5688,48.5769,48.5606,48.5769,5600.0
2013-07-22 12:45:00,59.51,59.52,59.5,59.5,3600.0,48.5688,48.5769,48.5606,48.5606,3600.0
2013-07-22 12:50:00,59.5,59.52,59.49,59.51,14500.0,48.5606,48.5769,48.5524,48.5688,14500.0
2013-07-22 12:55:00,59.51,59.52,59.51,59.52,7600.0,48.5688,48.5769,48.5688,48.5769,7600.0
2013-07-22 13:00:00,59.51,59.51,59.49,59.5,15300.0,48.5688,48.5688,48.5524,48.5606,15300.0
2013-07-22 13:05:00,59.51,59.51,59.5,59.5,3100.0,48.5688,48.5688,48.5606,48.5606,3100.0
2013-07-22 13:10:00,59.5,59.51,59.49,59.5,720700.0,48.5606,48.5688,48.5524,48.5606,720700.0
2013-07-22 13:15:00,59.51,59.53,59.5,59.5,38000.0,48.5688,48.5851,48.5606,48.5606,38000.0
2013-07-22 13:20:00,59.5,59.52,59.49,59.49,9900.0,48.5606,48.5769,48.5524,48.5524,9900.0
2013-07-22 13:25:00,59.49,59.49,59.44,59.44,9100.0,48.5524,48.5524,48.5116,48.5116,9100.0
2013-07-22 13:30:00,59.44,59.44,59.43,59.44,600.0,48.5116,48.5116,48.5035,48.5116,600.0
2013-07-22 13:35:00,59.44,59.5,59.44,59.46,21400.0,48.5116,48.5606,48.5116,48.528,21400.0
2013-07-22 13:40:00,59.47,59.49,59.42,59.45,24300.0,48.5361,48.5524,48.4953,48.5198,24300.0
2013-07-22 13:45:00,59.45,59.45,59.43,59.43,3400.0,48.5198,48.5198,48.5035,48.5035,3400.0
2013-07-22 13:50:00,59.44,59.48,59.44,59.48,9200.0,48.5116,48.5443,48.5116,48.5443,9200.0
2013-07-22 13:55:00,59.49,59.49,59.44,59.47,12100.0,48.5524,48.5524,48.5116,48.5361,12100.0
2013-07-22 14:00:00,59.47,59.51,59.46,59.5,27600.0,48.5361,48.5688,48.528,48.5606,27600.0
2013-07-22 14:05:00,59.5,59.55,59.47,59.55,19200.0,48.5606,48.6014,48.5361,48.6014,19200.0
2013-07-22 14:10:00,59.55,59.61,59.55,59.6,5400.0,48.6014,48.6504,48.6014,48.6422,5400.0
2013-07-22 14:15:00,59.6,59.65,59.6,59.63,8000.0,48.6422,48.683,48.6422,48.6667,8000.0
2013-07-22 14:20:00,59.63,59.65,59.63,59.64,4600.0,48.6667,48.683,48.6667,48.6749,4600.0
2013-07-22 14:25:00,59.65,59.68,59.64,59.68,12200.0,48.683,48.7075,48.6749,48.7075,12200.0
2013-07-22 14:30:00,59.67,59.73,59.67,59.7,10500.0,48.6993,48.7483,48.6993,48.7238,10500.0
2013-07-22 14:35:00,59.7,59.72,59.7,59.71,3200.0,48.7238,48.7402,48.7238,48.732,3200.0
2013-07-22 14:40:00,59.71,59.75,59.7,59.75,8700.0,48.732,48.7646,48.7238,48.7646,8700.0
2013-07-22 14:45:00,59.75,59.77,59.75,59.75,9000.0,48.7646,48.781,48.7646,48.7646,9000.0
2013-07-22 14:50:00,59.75,59.76,59.72,59.72,8800.0,48.7646,48.7728,48.7402,48.7402,8800.0
2013-07-22 14:55:00,59.72,59.73,59.71,59.73,11400.0,48.7402,48.7483,48.732,48.7483,11400.0
2013-07-22 15:00:00,59.73,59.85,59.72,59.83,64900.0,48.7483,48.8462,48.7402,48.8299,64900.0
2013-07-22 15:05:00,59.82,59.84,59.78,59.78,9300.0,48.8218,48.8381,48.7891,48.7891,9300.0
2013-07-22 15:10:00,59.79,59.79,59.72,59.72,10100.0,48.7973,48.7973,48.7402,48.7402,10100.0
2013-07-22 15:15:00,59.71,59.72,59.65,59.65,8000.0,48.732,48.7402,48.683,48.683,8000.0
2013-07-22 15:20:00,59.65,59.72,59.61,59.7,32500.0,48.683,48.7402,48.6504,48.7238,32500.0
2013-07-22 15:25:00,59.7,59.76,59.69,59.76,19300.0,48.7238,48.7728,48.7157,48.7728,19300.0
2013-07-22 15:30:00,59.76,59.82,59.75,59.81,16800.0,48.7728,48.8218,48.7646,48.8136,16800.0
2013-07-22 15:35:00,59.82,59.88,59.79,59.83,42900.0,48.8218,48.8707,48.7973,48.8299,42900.0
2013-07-22 15:40:00,59.83,59.9,59.81,59.9,35500.0,48.8299,48.8871,48.8136,48.8871,35500.0
2013-07-22 15:45:00,59.89,59.95,59.85,59.85,96100.0,48.8789,48.9279,48.8462,48.8462,96100.0
2013-07-22 15:50:00,59.85,59.86,59.79,59.8,27300.0,48.8462,48.8544,48.7973,48.8054,27300.0
2013-07-22 15:55:00,59.8,59.87,59.8,59.87,61900.0,48.8054,48.8626,48.8054,48.8626,61900.0
2013-07-23 09:30:00,59.75,59.92,59.75,59.91,36300.0,48.7646,48.9034,48.7646,48.8952,36300.0
2013-07-23 09:35:00,59.94,60.36,59.92,60.35,53500.0,48.9197,49.2625,48.9034,49.2543,53500.0
2013-07-23 09:40:00,60.35,60.56,60.27,60.52,25200.0,49.2543,49.4257,49.189,49.3931,25200.0
2013-07-23 09:45:00,60.53,60.59,60.53,60.56,51100.0,49.4012,49.4502,49.4012,49.4257,51100.0
2013-07-23 09:50:00,60.56,60.59,60.55,60.56,10300.0,49.4257,49.4502,49.4176,49.4257,10300.0
2013-07-23 09:55:00,60.56,60.69,60.54,60.63,18400.0,49.4257,49.5318,49.4094,49.4828,18400.0
2013-07-23 10:00:00,60.63,60.64,60.52,60.59,20100.0,49.4828,49.491,49.3931,49.4502,20100.0
2013-07-23 10:05:00,60.58,60.6,60.52,60.52,15000.0,49.442,49.4584,49.3931,49.3931,15000.0
2013-07-23 10:10:00,60.52,60.57,60.51,60.51,16500.0,49.3931,49.4339,49.3849,49.3849,16500.0
2013-07-23 10:15:00,60.55,60.61,60.51,60.58,18800.0,49.4176,49.4665,49.3849,49.442,18800.0
2013-07-23 10:20:00,60.57,60.57,60.52,60.52,15200.0,49.4339,49.4339,49.3931,49.3931,15200.0
2013-07-23 10:25:00,60.51,60.52,60.46,60.48,25700.0,49.3849,49.3931,49.3441,49.3604,25700.0
2013-07-23 10:30:00,60.48,60.49,60.38,60.39,19800.0,49.3604,49.3686,49.2788,49.287,19800.0
2013-07-23 10:35:00,60.4,60.4,60.23,60.23,15800.0,49.2951,49.2951,49.1564,49.1564,15800.0
2013-07-23 10:40:00,60.24,60.31,60.18,60.18,10000.0,49.1645,49.2217,49.1156,49.1156,10000.0
2013-07-23 10:45:00,60.18,60.28,60.17,60.22,13100.0,49.1156,49.1972,49.1074,49.1482,13100.0
2013-07-23 10:50:00,60.22,60.24,60.18,60.2,5500.0,49.1482,49.1645,49.1156,49.1319,5500.0
2013-07-23 10:55:00,60.21,60.22,60.15,60.17,6700.0,49.1401,49.1482,49.0911,49.1074,6700.0
2013-07-23 11:00:00,60.17,60.22,60.14,60.22,11400.0,49.1074,49.1482,49.0829,49.1482,11400.0
2013-07-23 11:05:00,60.23,60.23,60.18,60.21,8400.0,49.1564,49.1564,49.1156,49.1401,8400.0
2013-07-23 11:10:00,60.22,60.27,60.21,60.24,8900.0,49.1482,49.189,49.1401,49.1645,8900.0
2013-07-23 11:15:00,60.24,60.29,60.23,60.23,12000.0,49.1645,49.2054,49.1564,49.1564,12000.0
2013-07-23 11:20:00,60.22,60.27,60.22,60.26,7900.0,49.1482,49.189,49.1482,49.1809,7900.0
2013-07-23 11:25:00,60.27,60.49,60.27,60.49,23100.0,49.189,49.3686,49.189,49.3686,23100.0
2013-07-23 11:30:00,60.48,60.54,60.48,60.53,22200.0,49.3604,49.4094,49.3604,49.4012,22200.0
2013-07-23 11:35:00,60.53,60.57,60.52,60.52,25500.0,49.4012,49.4339,49.3931,49.3931,25500.0
2013-07-23 11:40:00,60.52,60.57,60.49,60.56,18100.0,49.3931,49.4339,49.3686,49.4257,18100.0
2013-07-23 11:45:00,60.57,60.57,60.53,60.55,16700.0,49.4339,49.4339,49.4012,49.4176,16700.0
2013-07-23 11:50:00,60.55,60.56,60.47,60.48,21300.0,49.4176,49.4257,49.3523,49.3604,21300.0
2013-07-23 11:55:00,60.48,60.52,60.47,60.49,12900.0,49.3604,49.3931,49.3523,49.3686,12900.0
2013-07-23 12:00:00,60.48,60.48,60.36,60.39,21200.0,49.3604,49.3604,49.2625,49.287,21200.0
2013-07-23 12:05:00,60.38,60.38,60.34,60.36,19400.0,49.2788,49.2788,49.2462,49.2625,19400.0
2013-07-23 12:10:00,60.34,60.34,60.3,60.3,5000.0,49.2462,49.2462,49.2135,49.2135,5000.0
2013-07-23 12:15:00,60.29,60.31,60.27,60.31,8500.0,49.2054,49.2217,49.189,49.2217,8500.0
2013-07-23 12:20:00,60.3,60.31,60.3,60.3,11600.0,49.2135,49.2217,49.2135,49.2135,11600.0
2013-07-23 12:25:00,60.31,60.37,60.3,60.34,23800.0,49.2217,49.2706,49.2135,49.2462,23800.0
2013-07-23 12:30:00,60.35,60.35,60.32,60.32,15800.0,49.2543,49.2543,49.2298,49.2298,15800.0
2013-07-23 12:35:00,60.33,60.33,60.29,60.3,5900.0,49.238,49.238,49.2054,49.2135,5900.0
2013-07-23 12:40:00,60.29,60.3,60.27,60.29,7800.0,49.2054,49.2135,49.189,49.2054,7800.0
2013-07-23 12:45:00,60.29,60.31,60.27,60.3,2600.0,49.2054,49.2217,49.189,49.2135,2600.0
2013-07-23 12:50:00,60.3,60.31,60.29,60.3,9100.0,49.2135,49.2217,49.2054,49.2135,9100.0
2013-07-23 12:55:00,60.3,60.33,60.29,60.32,8700.0,49.2135,49.238,49.2054,49.2298,8700.0
2013-07-23 13:00:00,60.32,60.33,60.29,60.31,8200.0,49.2298,49.238,49.2054,49.2217,8200.0
2013-07-23 13:05:00,60.32,60.37,60.3,60.34,17100.0,49.2298,49.2706,49.2135,49.2462,17100.0
2013-07-23 13:10:00,60.35,60.37,60.34,60.37,6600.0,49.2543,49.2706,49.2462,49.2706,6600.0
2013-07-23 13:15:00,60.37,60.37,60.35,60.36,5200.0,49.2706,49.2706,49.2543,49.2625,5200.0
2013-07-23 13:20:00,60.36,60.39,60.35,60.38,4900.0,49.2625,49.287,49.2543,49.2788,4900.0
2013-07-23 13:25:00,60.39,60.4,60.39,60.4,9100.0,49.287,49.2951,49.287,49.2951,9100.0
2013-07-23 13:30:00,60.4,60.42,60.38,60.38,7800.0,49.2951,49.3115,49.2788,49.2788,7800.0
2013-07-23 13:35:00,60.39,60.4,60.35,60.36,6100.0,49.287,49.2951,49.2543,49.2625,6100.0
2013-07-23 13:40:00,60.35,60.37,60.35,60.37,4700.0,49.2543,49.2706,49.2543,49.2706,4700.0
2013-07-23 13:45:00,60.36,60.36,60.33,60.34,6900.0,49.2625,49.2625,49.238,49.2462,6900.0
2013-07-23 13:50:00,60.34,60.36,60.33,60.34,11100.0,49.2462,49.2625,49.238,49.2462,11100.0
2013-07-23 13:55:00,60.33,60.33,60.29,60.32,5200.0,49.238,49.238,49.2054,49.2298,5200.0
2013-07-23 14:00:00,60.33,60.36,60.31,60.31,9800.0,49.238,49.2625,49.2217,49.2217,9800.0
2013-07-23 14:05:00,60.31,60.35,60.3,60.34,9400.0,49.2217,49.2543,49.2135,49.2462,9400.0
2013-07-23 14:10:00,60.35,60.36,60.33,60.35,5500.0,49.2543,49.2625,49.238,49.2543,5500.0
2013-07-23 14:15:00,60.34,60.38,60.34,60.35,8100.0,49.2462,49.2788,49.2462,49.2543,8100.0
2013-07-23 14:20:00,60.34,60.4,60.3,60.4,21100.0,49.2462,49.2951,49.2135,49.2951,21100.0
2013-07-23 14:25:00,60.4,60.5,60.4,60.42,48700.0,49.2951,49.3767,49.2951,49.3115,48700.0
2013-07-23 14:30:00,60.41,60.41,60.32,60.32,25600.0,49.3033,49.3033,49.2298,49.2298,25600.0
2013-07-23 14:35:00,60.32,60.35,60.27,60.33,45000.0,49.2298,49.2543,49.189,49.238,45000.0
2013-07-23 14:40:00,60.34,60.36,60.31,60.36,19400.0,49.2462,49.2625,49.2217,49.2625,19400.0
2013-07-23 14:45:00,60.36,60.41,60.36,60.41,9000.0,49.2625,49.3033,49.2625,49.3033,9000.0
2013-07-23 14:50:00,60.41,60.41,60.39,60.4,17300.0,49.3033,49.3033,49.287,49.2951,17300.0
2013-07-23 14:55:00,60.39,60.46,60.39,60.45,45900.0,49.287,49.3441,49.287,49.3359,45900.0
2013-07-23 15:00:00,60.46,60.46,60.42,60.42,9700.0,49.3441,49.3441,49.3115,49.3115,9700.0
2013-07-23 15:05:00,60.43,60.43,60.42,60.42,4800.0,49.3196,49.3196,49.3115,49.3115,4800.0
2013-07-23 15:10:00,60.43,60.45,60.42,60.44,200700.0,49.3196,49.3359,49.3115,49.3278,200700.0
2013-07-23 15:15:00,60.44,60.44,60.3,60.3,32100.0,49.3278,49.3278,49.2135,49.2135,32100.0
2013-07-23 15:20:00,60.3,60.32,60.3,60.31,10400.0,49.2135,49.2298,49.2135,49.2217,10400.0
2013-07-23 15:25:00,60.31,60.32,60.24,60.26,34700.0,49.2217,49.2298,49.1645,49.1809,34700.0
2013-07-23 15:30:00,60.26,60.29,60.23,60.28,39900.0,49.1809,49.2054,49.1564,49.1972,39900.0
2013-07-23 15:35:00,60.28,60.31,60.18,60.31,45400.0,49.1972,49.2217,49.1156,49.2217,45400.0
2013-07-23 15:40:00,60.31,60.32,60.15,60.15,31000.0,49.2217,49.2298,49.0911,49.0911,31000.0
2013-07-23 15:45:00,60.15,60.16,59.99,60.0,92200.0,49.0911,49.0993,48.9605,48.9687,92200.0
2013-07-23 15:50:00,60.0,60.06,59.98,60.0,91500.0,48.9687,49.0176,48.9523,48.9687,91500.0
2013-07-23 15:55:00,60.0,60.01,59.92,59.98,253900.0,48.9687,48.9768,48.9034,48.9523,253900.0
2013-07-24 09:30:00,56.41,56.49,55.88,55.91,55300.0,46.0387,46.104,45.6062,45.6306,55300.0
2013-07-24 09:35:00,55.91,56.88,55.86,56.05,196400.0,45.6306,46.4223,45.5898,45.7449,196400.0
2013-07-24 09:40:00,56.04,56.36,55.98,56.14,147900.0,45.7367,45.9979,45.6878,45.8184,147900.0
2013-07-24 09:45:00,56.16,56.86,56.12,56.67,97900.0,45.8347,46.406,45.802,46.2509,97900.0
2013-07-24 09:50:00,56.69,56.73,56.18,56.26,118600.0,46.2672,46.2999,45.851,45.9163,118600.0
2013-07-24 09:55:00,56.25,56.26,56.18,56.18,61100.0,45.9081,45.9163,45.851,45.851,61100.0
2013-07-24 10:00:00,56.19,56.19,55.56,55.68,111300.0,45.8592,45.8592,45.345,45.4429,111300.0
2013-07-24 10:05:00,55.62,55.7,55.5,55.57,84100.0,45.394,45.4592,45.296,45.3532,84100.0
2013-07-24 10:10:00,55.57,55.58,54.76,54.78,198400.0,45.3532,45.3613,44.6921,44.7084,198400.0
2013-07-24 10:15:00,54.77,54.81,54.12,54.39,262100.0,44.7002,44.7329,44.1697,44.3901,262100.0
2013-07-24 10:20:00,54.38,54.69,54.22,54.49,172900.0,44.3819,44.6349,44.2514,44.4717,172900.0
2013-07-24 10:25:00,54.49,54.61,54.24,54.3,110700.0,44.4717,44.5697,44.2677,44.3166,110700.0
2013-07-24 10:30:00,54.29,54.4,54.12,54.34,125200.0,44.3085,44.3983,44.1697,44.3493,125200.0
2013-07-24 10:35:00,54.34,54.35,53.94,54.24,110700.0,44.3493,44.3575,44.0228,44.2677,110700.0
2013-07-24 10:40:00,54.24,54.24,53.88,54.08,78900.0,44.2677,44.2677,43.9739,44.1371,78900.0
2013-07-24 10:45:00,54.1,54.3,54.1,54.19,97500.0,44.1534,44.3166,44.1534,44.2269,97500.0
2013-07-24 10:50:00,54.2,54.35,54.19,54.32,149900.0,44.235,44.3575,44.2269,44.333,149900.0
2013-07-24 10:55:00,54.33,54.45,54.18,54.43,90800.0,44.3411,44.4391,44.2187,44.4227,90800.0
2013-07-24 11:00:00,54.43,54.58,54.43,54.47,132200.0,44.4227,44.5452,44.4227,44.4554,132200.0
2013-07-24 11:05:00,54.47,54.57,54.36,54.4,106600.0,44.4554,44.537,44.3656,44.3983,106600.0
2013-07-24 11:10:00,54.41,54.91,54.41,54.91,95700.0,44.4064,44.8145,44.4064,44.8145,95700.0
2013-07-24 11:15:00,54.91,55.58,54.87,55.36,113300.0,44.8145,45.3613,44.7818,45.1818,113300.0
2013-07-24 11:20:00,55.36,55.65,55.13,55.55,83200.0,45.1818,45.4184,44.994,45.3368,83200.0
2013-07-24 11:25:00,55.56,55.67,55.29,55.52,99800.0,45.345,45.4348,45.1246,45.3123,99800.0
2013-07-24 11:30:00,55.53,55.66,55.44,55.6,113600.0,45.3205,45.4266,45.2471,45.3776,113600.0
2013-07-24 11:35:00,55.61,55.79,55.57,55.78,111500.0,45.3858,45.5327,45.3532,45.5245,111500.0
2013-07-24 11:40:00,55.78,55.89,55.4,55.41,82900.0,45.5245,45.6143,45.2144,45.2226,82900.0
2013-07-24 11:45:00,55.39,55.42,55.02,55.03,45600.0,45.2062,45.2307,44.9043,44.9124,45600.0
2013-07-24 11:50:00,55.03,55.04,54.6,54.87,95500.0,44.9124,44.9206,44.5615,44.7818,95500.0
2013-07-24 11:55:00,54.85,54.99,54.6,54.64,74000.0,44.7655,44.8798,44.5615,44.5941,74000.0
2013-07-24 12:00:00,54.64,54.95,54.64,54.86,54900.0,44.5941,44.8471,44.5941,44.7737,54900.0
2013-07-24 12:05:00,54.85,54.85,54.68,54.72,92800.0,44.7655,44.7655,44.6268,44.6594,92800.0
2013-07-24 12:10:00,54.72,54.83,54.63,54.73,79000.0,44.6594,44.7492,44.586,44.6676,79000.0
2013-07-24 12:15:00,54.73,54.77,54.67,54.72,36600.0,44.6676,44.7002,44.6186,44.6594,36600.0
2013-07-24 12:20:00,54.74,54.86,54.67,54.75,30900.0,44.6758,44.7737,44.6186,44.6839,30900.0
2013-07-24 12:25:00,54.75,54.82,54.7,54.82,38900.0,44.6839,44.741,44.6431,44.741,38900.0
2013-07-24 12:30:00,54.82,54.94,54.79,54.9,41500.0,44.741,44.839,44.7166,44.8063,41500.0
2013-07-24 12:35:00,54.9,55.02,54.89,54.97,33800.0,44.8063,44.9043,44.7982,44.8635,33800.0
2013-07-24 12:40:00,54.97,55.03,54.97,55.01,51900.0,44.8635,44.9124,44.8635,44.8961,51900.0
2013-07-24 12:45:00,55.01,55.01,54.82,54.97,44800.0,44.8961,44.8961,44.741,44.8635,44800.0
2013-07-24 12:50:00,54.97,54.99,54.95,54.95,15800.0,44.8635,44.8798,44.8471,44.8471,15800.0
2013-07-24 12:55:00,54.95,54.98,54.95,54.98,29500.0,44.8471,44.8716,44.8471,44.8716,29500.0
2013-07-24 13:00:00,54.98,55.1,54.83,54.91,67000.0,44.8716,44.9696,44.7492,44.8145,67000.0
2013-07-24 13:05:00,54.91,54.96,54.91,54.96,33100.0,44.8145,44.8553,44.8145,44.8553,33100.0
2013-07-24 13:10:00,54.96,55.0,54.88,54.97,50000.0,44.8553,44.8879,44.79,44.8635,50000.0
2013-07-24 13:15:00,54.97,55.22,54.97,55.17,44700.0,44.8635,45.0675,44.8635,45.0267,44700.0
2013-07-24 13:20:00,55.17,55.27,55.16,55.27,40700.0,45.0267,45.1083,45.0185,45.1083,40700.0
2013-07-24 13:25:00,55.27,55.37,55.26,55.36,57600.0,45.1083,45.1899,45.1001,45.1818,57600.0
2013-07-24 13:30:00,55.35,55.39,55.25,55.28,59400.0,45.1736,45.2062,45.092,45.1165,59400.0
2013-07-24 13:35:00,55.27,55.35,55.26,55.34,47300.0,45.1083,45.1736,45.1001,45.1654,47300.0
2013-07-24 13:40:00,55.35,55.45,55.33,55.4,45700.0,45.1736,45.2552,45.1573,45.2144,45700.0
2013-07-24 13:45:00,55.4,55.45,55.38,55.43,31800.0,45.2144,45.2552,45.1981,45.2389,31800.0
2013-07-24 13:50:00,55.42,55.44,55.42,55.43,46500.0,45.2307,45.2471,45.2307,45.2389,46500.0
2013-07-24 13:55:00,55.43,55.62,55.43,55.58,51000.0,45.2389,45.394,45.2389,45.3613,51000.0
2013-07-24 14:00:00,55.58,55.67,55.49,55.65,207300.0,45.3613,45.4348,45.2879,45.4184,207300.0
2013-07-24 14:05:00,55.61,55.61,55.49,55.52,52400.0,45.3858,45.3858,45.2879,45.3123,52400.0
2013-07-24 14:10:00,55.51,55.7,55.51,55.68,61500.0,45.3042,45.4592,45.3042,45.4429,61500.0
2013-07-24 14:15:00,55.68,55.77,55.66,55.75,48300.0,45.4429,45.5164,45.4266,45.5001,48300.0
2013-07-24 14:20:00,55.75,55.77,55.67,55.75,39000.0,45.5001,45.5164,45.4348,45.5001,39000.0
2013-07-24 14:25:00,55.76,55.87,55.7,55.74,48500.0,45.5082,45.598,45.4592,45.4919,48500.0
2013-07-24 14:30:00,55.75,55.84,55.75,55.83,61500.0,45.5001,45.5735,45.5001,45.5653,61500.0
2013-07-24 14:35:00,55.83,55.88,55.83,55.88,46300.0,45.5653,45.6062,45.5653,45.6062,46300.0
2013-07-24 14:40:00,55.88,55.92,55.86,55.9,46800.0,45.6062,45.6388,45.5898,45.6225,46800.0
2013-07-24 14:45:00,55.89,55.98,55.88,55.98,62500.0,45.6143,45.6878,45.6062,45.6878,62500.0
2013-07-24 14:50:00,55.97,56.05,55.97,56.0,85500.0,45.6796,45.7449,45.6796,45.7041,85500.0
2013-07-24 14:55:00,56.0,56.02,55.65,55.75,79100.0,45.7041,45.7204,45.4184,45.5001,79100.0
2013-07-24 15:00:00,55.75,55.85,55.74,55.8,51900.0,45.5001,45.5817,45.4919,45.5409,51900.0
2013-07-24 15:05:00,55.8,55.89,55.8,55.82,87200.0,45.5409,45.6143,45.5409,45.5572,87200.0
2013-07-24 15:10:00,55.83,55.91,55.82,55.91,52700.0,45.5653,45.6306,45.5572,45.6306,52700.0
2013-07-24 15:15:00,55.91,56.02,55.91,56.0,83200.0,45.6306,45.7204,45.6306,45.7041,83200.0
2013-07-24 15:20:00,56.0,56.01,55.96,55.99,104400.0,45.7041,45.7123,45.6714,45.6959,104400.0
2013-07-24 15:25:00,55.99,56.19,55.99,56.12,103900.0,45.6959,45.8592,45.6959,45.802,103900.0
2013-07-24 15:30:00,56.13,56.22,56.1,56.22,103200.0,45.8102,45.8836,45.7857,45.8836,103200.0
2013-07-24 15:35:00,56.22,56.23,56.1,56.13,160000.0,45.8836,45.8918,45.7857,45.8102,160000.0
2013-07-24 15:40:00,56.13,56.18,55.87,55.88,162100.0,45.8102,45.851,45.598,45.6062,162100.0
2013-07-24 15:45:00,55.89,56.0,55.87,55.97,173400.0,45.6143,45.7041,45.598,45.6796,173400.0
2013-07-24 15:50:00,55.98,56.08,55.98,56.0,184000.0,45.6878,45.7694,45.6878,45.7041,184000.0
2013-07-24 15:55:00,56.0,56.2,56.0,56.04,253600.0,45.7041,45.8673,45.7041,45.7367,253600.0
2013-07-25 09:30:00,55.95,55.98,55.48,55.48,56100.0,45.6633,45.6878,45.2797,45.2797,56100.0
2013-07-25 09:35:00,55.53,55.55,55.21,55.21,82700.0,45.3205,45.3368,45.0593,45.0593,82700.0
2013-07-25 09:40:00,55.25,55.31,55.12,55.31,64600.0,45.092,45.141,44.9859,45.141,64600.0
2013-07-25 09:45:00,55.3,55.36,55.11,55.18,67800.0,45.1328,45.1818,44.9777,45.0349,67800.0
2013-07-25 09:50:00,55.17,55.24,55.01,55.13,48400.0,45.0267,45.0838,44.8961,44.994,48400.0
2013-07-25 09:55:00,55.13,55.14,55.05,55.12,50700.0,44.994,45.0022,44.9288,44.9859,50700.0
2013-07-25 10:00:00,55.12,55.18,55.09,55.18,46400.0,44.9859,45.0349,44.9614,45.0349,46400.0
2013-07-25 10:05:00,55.18,55.21,55.13,55.18,64200.0,45.0349,45.0593,44.994,45.0349,64200.0
2013-07-25 10:10:00,55.17,55.21,55.13,55.15,55900.0,45.0267,45.0593,44.994,45.0104,55900.0
2013-07-25 10:15:00,55.14,55.14,55.04,55.06,48900.0,45.0022,45.0022,44.9206,44.9369,48900.0
2013-07-25 10:20:00,55.05,55.09,55.01,55.02,62800.0,44.9288,44.9614,44.8961,44.9043,62800.0
2013-07-25 10:25:00,55.02,55.18,55.02,55.12,75200.0,44.9043,45.0349,44.9043,44.9859,75200.0
2013-07-25 10:30:00,55.12,55.13,55.02,55.02,45900.0,44.9859,44.994,44.9043,44.9043,45900.0
2013-07-25 10:35:00,55.02,55.09,54.98,55.0,73100.0,44.9043,44.9614,44.8716,44.8879,73100.0
2013-07-25 10:40:00,54.98,54.99,54.83,54.85,75200.0,44.8716,44.8798,44.7492,44.7655,75200.0
2013-07-25 10:45:00,54.84,54.9,54.8,54.82,45000.0,44.7574,44.8063,44.7247,44.741,45000.0
2013-07-25 10:50:00,54.83,54.91,54.83,54.9,48100.0,44.7492,44.8145,44.7492,44.8063,48100.0
2013-07-25 10:55:00,54.9,54.92,54.8,54.81,50700.0,44.8063,44.8227,44.7247,44.7329,50700.0
2013-07-25 11:00:00,54.81,54.87,54.75,54.77,78900.0,44.7329,44.7818,44.6839,44.7002,78900.0
2013-07-25 11:05:00,54.77,54.78,54.63,54.63,50600.0,44.7002,44.7084,44.586,44.586,50600.0
2013-07-25 11:10:00,54.64,54.64,54.42,54.5,119400.0,44.5941,44.5941,44.4146,44.4799,119400.0
2013-07-25 11:15:00,54.5,54.54,54.48,54.53,53400.0,44.4799,44.5125,44.4636,44.5044,53400.0
2013-07-25 11:20:00,54.54,54.64,54.54,54.61,46700.0,44.5125,44.5941,44.5125,44.5697,46700.0
2013-07-25 11:25:00,54.6,54.64,54.55,54.55,19700.0,44.5615,44.5941,44.5207,44.5207,19700.0
2013-07-25 11:30:00,54.54,54.55,54.38,54.44,94200.0,44.5125,44.5207,44.3819,44.4309,94200.0
2013-07-25 11:35:00,54.44,54.5,54.32,54.35,39400.0,44.4309,44.4799,44.333,44.3575,39400.0
2013-07-25 11:40:00,54.35,54.36,54.29,54.35,34100.0,44.3575,44.3656,44.3085,44.3575,34100.0
2013-07-25 11:45:00,54.35,54.38,54.32,54.33,24700.0,44.3575,44.3819,44.333,44.3411,24700.0
2013-07-25 11:50:00,54.33,54.39,54.33,54.37,28300.0,44.3411,44.3901,44.3411,44.3738,28300.0
2013-07-25 11:55:00,54.38,54.42,54.36,54.4,36300.0,44.3819,44.4146,44.3656,44.3983,36300.0
2013-07-25 12:00:00,54.4,54.56,54.4,54.56,36000.0,44.3983,44.5288,44.3983,44.5288,36000.0
2013-07-25 12:05:00,54.56,54.74,54.56,54.73,45500.0,44.5288,44.6758,44.5288,44.6676,45500.0
2013-07-25 12:10:00,54.73,54.9,54.72,54.89,29200.0,44.6676,44.8063,44.6594,44.7982,29200.0
2013-07-25 12:15:00,54.89,55.03,54.85,54.95,57100.0,44.7982,44.9124,44.7655,44.8471,57100.0
2013-07-25 12:20:00,54.94,55.02,54.93,55.01,24100.0,44.839,44.9043,44.8308,44.8961,24100.0
2013-07-25 12:25:00,55.01,55.05,54.73,54.82,75600.0,44.8961,44.9288,44.6676,44.741,75600.0
2013-07-25 12:30:00,54.82,54.99,54.82,54.99,40100.0,44.741,44.8798,44.741,44.8798,40100.0
2013-07-25 12:35:00,54.98,55.04,54.95,54.98,22200.0,44.8716,44.9206,44.8471,44.8716,22200.0
2013-07-25 12:40:00,54.98,55.09,54.97,55.09,25400.0,44.8716,44.9614,44.8635,44.9614,25400.0
2013-07-25 12:45:00,55.09,55.22,55.07,55.07,72200.0,44.9614,45.0675,44.9451,44.9451,72200.0
2013-07-25 12:50:00,55.08,55.08,54.89,55.04,57700.0,44.9532,44.9532,44.7982,44.9206,57700.0
2013-07-25 12:55:00,55.02,55.02,54.89,54.99,42000.0,44.9043,44.9043,44.7982,44.8798,42000.0
2013-07-25 13:00:00,54.99,54.99,54.82,54.82,23400.0,44.8798,44.8798,44.741,44.741,23400.0
2013-07-25 13:05:00,54.82,54.86,54.73,54.82,36200.0,44.741,44.7737,44.6676,44.741,36200.0
2013-07-25 13:10:00,54.83,54.86,54.82,54.85,23500.0,44.7492,44.7737,44.741,44.7655,23500.0
2013-07-25 13:15:00,54.85,54.95,54.85,54.92,31900.0,44.7655,44.8471,44.7655,44.8227,31900.0
2013-07-25 13:20:00,54.93,54.99,54.91,54.95,34200.0,44.8308,44.8798,44.8145,44.8471,34200.0
2013-07-25 13:25:00,54.96,54.98,54.93,54.97,38100.0,44.8553,44.8716,44.8308,44.8635,38100.0
2013-07-25 13:30:00,54.97,55.01,54.96,54.99,27700.0,44.8635,44.8961,44.8553,44.8798,27700.0
2013-07-25 13:35:00,54.99,55.0,54.95,54.95,18900.0,44.8798,44.8879,44.8471,44.8471,18900.0
2013-07-25 13:40:00,54.95,54.95,54.83,54.84,16900.0,44.8471,44.8471,44.7492,44.7574,16900.0
2013-07-25 13:45:00,54.84,54.89,54.8,54.86,75400.0,44.7574,44.7982,44.7247,44.7737,75400.0
2013-07-25 13:50:00,54.87,54.87,54.75,54.76,39900.0,44.7818,44.7818,44.6839,44.6921,39900.0
2013-07-25 13:55:00,54.75,54.76,54.63,54.64,58100.0,44.6839,44.6921,44.586,44.5941,58100.0
2013-07-25 14:00:00,54.65,54.66,54.59,54.61,64700.0,44.6023,44.6105,44.5533,44.5697,64700.0
2013-07-25 14:05:00,54.61,54.65,54.6,54.62,39100.0,44.5697,44.6023,44.5615,44.5778,39100.0
2013-07-25 14:10:00,54.62,54.62,54.54,54.54,51000.0,44.5778,44.5778,44.5125,44.5125,51000.0
2013-07-25 14:15:00,54.54,54.55,54.49,54.49,27700.0,44.5125,44.5207,44.4717,44.4717,27700.0
2013-07-25 14:20:00,54.49,54.52,54.49,54.51,58300.0,44.4717,44.4962,44.4717,44.488,58300.0
2013-07-25 14:25:00,54.51,54.58,54.48,54.5,108600.0,44.488,44.5452,44.4636,44.4799,108600.0
2013-07-25 14:30:00,54.5,54.58,54.44,54.5,56400.0,44.4799,44.5452,44.4309,44.4799,56400.0
2013-07-25 14:35:00,54.5,54.53,54.44,54.48,68600.0,44.4799,44.5044,44.4309,44.4636,68600.0
2013-07-25 14:40:00,54.48,54.51,54.48,54.5,97900.0,44.4636,44.488,44.4636,44.4799,97900.0
2013-07-25 14:45:00,54.5,54.5,54.45,54.45,23000.0,44.4799,44.4799,44.4391,44.4391,23000.0
2013-07-25 14:50:00,54.45,54.48,54.45,54.46,30800.0,44.4391,44.4636,44.4391,44.4472,30800.0
2013-07-25 14:55:00,54.47,54.48,54.45,54.46,44000.0,44.4554,44.4636,44.4391,44.4472,44000.0
2013-07-25 15:00:00,54.47,54.52,54.46,54.52,69200.0,44.4554,44.4962,44.4472,44.4962,69200.0
2013-07-25 15:05:00,54.52,54.57,54.49,54.5,82000.0,44.4962,44.537,44.4717,44.4799,82000.0
2013-07-25 15:10:00,54.5,54.54,54.46,54.48,117200.0,44.4799,44.5125,44.4472,44.4636,117200.0
2013-07-25 15:15:00,54.48,54.51,54.42,54.42,77100.0,44.4636,44.488,44.4146,44.4146,77100.0
2013-07-25 15:20:00,54.42,54.43,54.3,54.33,140300.0,44.4146,44.4227,44.3166,44.3411,140300.0
2013-07-25 15:25:00,54.33,54.33,54.21,54.25,81700.0,44.3411,44.3411,44.2432,44.2758,81700.0
2013-07-25 15:30:00,54.26,54.38,54.26,54.27,112200.0,44.284,44.3819,44.284,44.2922,112200.0
2013-07-25 15:35:00,54.27,54.43,54.27,54.38,84900.0,44.2922,44.4227,44.2922,44.3819,84900.0
2013-07-25 15:40:00,54.38,54.39,54.3,54.33,129900.0,44.3819,44.3901,44.3166,44.3411,129900.0
2013-07-25 15:45:00,54.34,54.36,54.25,54.26,206200.0,44.3493,44.3656,44.2758,44.284,206200.0
2013-07-25 15:50:00,54.25,54.26,54.24,54.24,138200.0,44.2758,44.284,44.2677,44.2677,138200.0
2013-07-25 15:55:00,54.25,54.27,54.19,54.24,287900.0,44.2758,44.2922,44.2269,44.2677,287900.0
2013-07-26 09:30:00,53.92,53.95,53.75,53.75,66500.0,44.0065,44.031,43.8678,43.8678,66500.0
2013-07-26 09:35:00,53.76,53.86,53.69,53.76,25400.0,43.8759,43.9575,43.8188,43.8759,25400.0
2013-07-26 09:40:00,53.76,53.84,53.74,53.8,42300.0,43.8759,43.9412,43.8596,43.9086,42300.0
2013-07-26 09:45:00,53.81,53.82,53.73,53.73,35700.0,43.9167,43.9249,43.8514,43.8514,35700.0
2013-07-26 09:50:00,53.74,53.75,53.62,53.71,27000.0,43.8596,43.8678,43.7617,43.8351,27000.0
2013-07-26 09:55:00,53.71,53.78,53.71,53.74,23400.0,43.8351,43.8923,43.8351,43.8596,23400.0
2013-07-26 10:00:00,53.73,53.78,53.65,53.76,55500.0,43.8514,43.8923,43.7862,43.8759,55500.0
2013-07-26 10:05:00,53.76,53.98,53.75,53.8,69400.0,43.8759,44.0555,43.8678,43.9086,69400.0
2013-07-26 10:10:00,53.8,53.89,53.76,53.83,58900.0,43.9086,43.982,43.8759,43.9331,58900.0
2013-07-26 10:15:00,53.83,53.88,53.8,53.87,31200.0,43.9331,43.9739,43.9086,43.9657,31200.0
2013-07-26 10:20:00,53.88,53.88,53.85,53.88,50700.0,43.9739,43.9739,43.9494,43.9739,50700.0
2013-07-26 10:25:00,53.88,53.93,53.86,53.89,64800.0,43.9739,44.0147,43.9575,43.982,64800.0
2013-07-26 10:30:00,53.89,53.92,53.88,53.9,43300.0,43.982,44.0065,43.9739,43.9902,43300.0
2013-07-26 10:35:00,53.9,53.91,53.81,53.86,33500.0,43.9902,43.9984,43.9167,43.9575,33500.0
2013-07-26 10:40:00,53.87,53.88,53.82,53.84,14700.0,43.9657,43.9739,43.9249,43.9412,14700.0
2013-07-26 10:45:00,53.84,53.84,53.73,53.77,32500.0,43.9412,43.9412,43.8514,43.8841,32500.0
2013-07-26 10:50:00,53.76,53.77,53.74,53.75,29600.0,43.8759,43.8841,43.8596,43.8678,29600.0
2013-07-26 10:55:00,53.75,53.77,53.72,53.77,25300.0,43.8678,43.8841,43.8433,43.8841,25300.0
2013-07-26 11:00:00,53.77,53.83,53.75,53.83,21700.0,43.8841,43.9331,43.8678,43.9331,21700.0
2013-07-26 11:05:00,53.83,53.87,53.83,53.83,26900.0,43.9331,43.9657,43.9331,43.9331,26900.0
2013-07-26 11:10:00,53.83,53.84,53.81,53.83,40300.0,43.9331,43.9412,43.9167,43.9331,40300.0
2013-07-26 11:15:00,53.83,53.84,53.82,53.82,14900.0,43.9331,43.9412,43.9249,43.9249,14900.0
2013-07-26 11:20:00,53.82,53.84,53.81,53.82,31400.0,43.9249,43.9412,43.9167,43.9249,31400.0
2013-07-26 11:25:00,53.82,53.85,53.82,53.85,21100.0,43.9249,43.9494,43.9249,43.9494,21100.0
2013-07-26 11:30:00,53.84,53.88,53.84,53.88,22500.0,43.9412,43.9739,43.9412,43.9739,22500.0
2013-07-26 11:35:00,53.88,53.9,53.86,53.9,26000.0,43.9739,43.9902,43.9575,43.9902,26000.0
2013-07-26 11:40:00,53.9,53.9,53.83,53.83,19200.0,43.9902,43.9902,43.9331,43.9331,19200.0
2013-07-26 11:45:00,53.83,53.85,53.8,53.8,20000.0,43.9331,43.9494,43.9086,43.9086,20000.0
2013-07-26 11:50:00,53.8,53.85,53.8,53.81,16700.0,43.9086,43.9494,43.9086,43.9167,16700.0
2013-07-26 11:55:00,53.81,53.84,53.8,53.81,20600.0,43.9167,43.9412,43.9086,43.9167,20600.0
2013-07-26 12:00:00,53.82,53.85,53.82,53.84,14400.0,43.9249,43.9494,43.9249,43.9412,14400.0
2013-07-26 12:05:00,53.85,53.89,53.83,53.89,17100.0,43.9494,43.982,43.9331,43.982,17100.0
2013-07-26 12:10:00,53.9,53.92,53.89,53.91,12400.0,43.9902,44.0065,43.982,43.9984,12400.0
2013-07-26 12:15:00,53.92,53.93,53.82,53.83,31900.0,44.0065,44.0147,43.9249,43.9331,31900.0
2013-07-26 12:20:00,53.83,53.83,53.79,53.82,35300.0,43.9331,43.9331,43.9004,43.9249,35300.0
2013-07-26 12:25:00,53.82,53.9,53.82,53.9,20000.0,43.9249,43.9902,43.9249,43.9902,20000.0
2013-07-26 12:30:00,53.9,53.9,53.86,53.86,28200.0,43.9902,43.9902,43.9575,43.9575,28200.0
2013-07-26 12:35:00,53.86,53.88,53.85,53.85,15100.0,43.9575,43.9739,43.9494,43.9494,15100.0
2013-07-26 12:40:00,53.85,53.85,53.82,53.82,12600.0,43.9494,43.9494,43.9249,43.9249,12600.0
2013-07-26 12:45:00,53.81,53.85,53.8,53.85,17700.0,43.9167,43.9494,43.9086,43.9494,17700.0
2013-07-26 12:50:00,53.85,53.89,53.85,53.85,19100.0,43.9494,43.982,43.9494,43.9494,19100.0
2013-07-26 12:55:00,53.84,53.85,53.84,53.85,9400.0,43.9412,43.9494,43.9412,43.9494,9400.0
2013-07-26 13:00:00,53.85,53.87,53.84,53.87,25100.0,43.9494,43.9657,43.9412,43.9657,25100.0
2013-07-26 13:05:00,53.87,53.88,53.85,53.85,25300.0,43.9657,43.9739,43.9494,43.9494,25300.0
2013-07-26 13:10:00,53.85,53.85,53.82,53.82,16300.0,43.9494,43.9494,43.9249,43.9249,16300.0
2013-07-26 13:15:00,53.82,53.84,53.81,53.84,16000.0,43.9249,43.9412,43.9167,43.9412,16000.0
2013-07-26 13:20:00,53.83,53.87,53.83,53.87,21100.0,43.9331,43.9657,43.9331,43.9657,21100.0
2013-07-26 13:25:00,53.87,53.89,53.86,53.87,19800.0,43.9657,43.982,43.9575,43.9657,19800.0
2013-07-26 13:30:00,53.88,53.88,53.86,53.88,32300.0,43.9739,43.9739,43.9575,43.9739,32300.0
2013-07-26 13:35:00,53.87,53.93,53.87,53.93,42300.0,43.9657,44.0147,43.9657,44.0147,42300.0
2013-07-26 13:40:00,53.93,53.97,53.9,53.95,74800.0,44.0147,44.0473,43.9902,44.031,74800.0
2013-07-26 13:45:00,53.94,53.98,53.93,53.97,77400.0,44.0228,44.0555,44.0147,44.0473,77400.0
2013-07-26 13:50:00,53.98,54.03,53.95,54.02,48900.0,44.0555,44.0963,44.031,44.0881,48900.0
2013-07-26 13:55:00,54.02,54.04,54.01,54.01,18400.0,44.0881,44.1044,44.08,44.08,18400.0
2013-07-26 14:00:00,54.01,54.03,53.97,53.98,41600.0,44.08,44.0963,44.0473,44.0555,41600.0
2013-07-26 14:05:00,53.98,54.03,53.95,54.0,33200.0,44.0555,44.0963,44.031,44.0718,33200.0
2013-07-26 14:10:00,54.01,54.03,53.99,54.0,25300.0,44.08,44.0963,44.0636,44.0718,25300.0
2013-07-26 14:15:00,54.0,54.0,53.97,53.99,19300.0,44.0718,44.0718,44.0473,44.0636,19300.0
2013-07-26 14:20:00,53.99,54.0,53.96,53.97,14000.0,44.0636,44.0718,44.0392,44.0473,14000.0
2013-07-26 14:25:00,53.97,54.0,53.93,53.95,66000.0,44.0473,44.0718,44.0147,44.031,66000.0
2013-07-26 14:30:00,53.95,53.97,53.94,53.96,11100.0,44.031,44.0473,44.0228,44.0392,11100.0
2013-07-26 14:35:00,53.96,53.96,53.92,53.94,28200.0,44.0392,44.0392,44.0065,44.0228,28200.0
2013-07-26 14:40:00,53.94,54.0,53.94,54.0,27000.0,44.0228,44.0718,44.0228,44.0718,27000.0
2013-07-26 14:45:00,53.99,54.07,53.99,54.05,47700.0,44.0636,44.1289,44.0636,44.1126,47700.0
2013-07-26 14:50:00,54.04,54.12,54.04,54.1,38600.0,44.1044,44.1697,44.1044,44.1534,38600.0
2013-07-26 14:55:00,54.09,54.12,54.07,54.08,29900.0,44.1453,44.1697,44.1289,44.1371,29900.0
2013-07-26 15:00:00,54.08,54.09,54.05,54.06,30900.0,44.1371,44.1453,44.1126,44.1208,30900.0
2013-07-26 15:05:00,54.07,54.14,54.06,54.13,29300.0,44.1289,44.1861,44.1208,44.1779,29300.0
2013-07-26 15:10:00,54.13,54.14,54.1,54.1,36000.0,44.1779,44.1861,44.1534,44.1534,36000.0
2013-07-26 15:15:00,54.09,54.11,54.05,54.09,31500.0,44.1453,44.1616,44.1126,44.1453,31500.0
2013-07-26 15:20:00,54.09,54.13,54.07,54.08,40400.0,44.1453,44.1779,44.1289,44.1371,40400.0
2013-07-26 15:25:00,54.08,54.12,54.08,54.11,40800.0,44.1371,44.1697,44.1371,44.1616,40800.0
2013-07-26 15:30:00,54.12,54.13,54.11,54.13,23600.0,44.1697,44.1779,44.1616,44.1779,23600.0
2013-07-26 15:35:00,54.12,54.2,54.12,54.19,152700.0,44.1697,44.235,44.1697,44.2269,152700.0
2013-07-26 15:40:00,54.19,54.28,54.19,54.28,71800.0,44.2269,44.3003,44.2269,44.3003,71800.0
2013-07-26 15:45:00,54.28,54.33,54.28,54.32,86300.0,44.3003,44.3411,44.3003,44.333,86300.0
2013-07-26 15:50:00,54.33,54.34,54.23,54.31,57900.0,44.3411,44.3493,44.2595,44.3248,57900.0
2013-07-26 15:55:00,54.32,54.34,54.24,54.28,225400.0,44.333,44.3493,44.2677,44.3003,225400.0
2013-07-29 09:30:00,54.02,54.26,54.02,54.23,55300.0,44.0881,44.284,44.0881,44.2595,55300.0
2013-07-29 09:35:00,54.25,54.46,54.2,54.33,23400.0,44.2758,44.4472,44.235,44.3411,23400.0
2013-07-29 09:40:00,54.29,54.41,54.28,54.35,17900.0,44.3085,44.4064,44.3003,44.3575,17900.0
2013-07-29 09:45:00,54.34,54.39,54.25,54.25,53200.0,44.3493,44.3901,44.2758,44.2758,53200.0
2013-07-29 09:50:00,54.25,54.26,54.04,54.08,22400.0,44.2758,44.284,44.1044,44.1371,22400.0
2013-07-29 09:55:00,54.07,54.13,54.01,54.09,11700.0,44.1289,44.1779,44.08,44.1453,11700.0
2013-07-29 10:00:00,54.08,54.17,54.04,54.15,17000.0,44.1371,44.2105,44.1044,44.1942,17000.0
2013-07-29 10:05:00,54.15,54.15,54.06,54.07,17000.0,44.1942,44.1942,44.1208,44.1289,17000.0
2013-07-29 10:10:00,54.07,54.09,54.0,54.05,16400.0,44.1289,44.1453,44.0718,44.1126,16400.0
2013-07-29 10:15:00,54.05,54.05,53.97,54.02,12500.0,44.1126,44.1126,44.0473,44.0881,12500.0
2013-07-29 10:20:00,54.02,54.15,54.02,54.12,25000.0,44.0881,44.1942,44.0881,44.1697,25000.0
2013-07-29 10:25:00,54.12,54.17,54.11,54.17,12200.0,44.1697,44.2105,44.1616,44.2105,12200.0
2013-07-29 10:30:00,54.19,54.21,54.08,54.08,22100.0,44.2269,44.2432,44.1371,44.1371,22100.0
2013-07-29 10:35:00,54.08,54.08,53.99,54.07,16900.0,44.1371,44.1371,44.0636,44.1289,16900.0
2013-07-29 10:40:00,54.07,54.12,54.07,54.1,18200.0,44.1289,44.1697,44.1289,44.1534,18200.0
2013-07-29 10:45:00,54.09,54.09,54.03,54.04,22000.0,44.1453,44.1453,44.0963,44.1044,22000.0
2013-07-29 10:50:00,54.04,54.11,54.04,54.1,18200.0,44.1044,44.1616,44.1044,44.1534,18200.0
2013-07-29 10:55:00,54.1,54.14,54.1,54.13,10600.0,44.1534,44.1861,44.1534,44.1779,10600.0
2013-07-29 11:00:00,54.13,54.25,54.13,54.25,32200.0,44.1779,44.2758,44.1779,44.2758,32200.0
2013-07-29 11:05:00,54.24,54.24,54.13,54.14,22000.0,44.2677,44.2677,44.1779,44.1861,22000.0
2013-07-29 11:10:00,54.15,54.15,54.04,54.08,16200.0,44.1942,44.1942,44.1044,44.1371,16200.0
2013-07-29 11:15:00,54.09,54.09,54.06,54.09,15900.0,44.1453,44.1453,44.1208,44.1453,15900.0
2013-07-29 11:20:00,54.09,54.16,54.08,54.16,18200.0,44.1453,44.2024,44.1371,44.2024,18200.0
2013-07-29 11:25:00,54.14,54.15,54.01,54.01,18600.0,44.1861,44.1942,44.08,44.08,18600.0
2013-07-29 11:30:00,54.02,54.05,54.01,54.05,9700.0,44.0881,44.1126,44.08,44.1126,9700.0
2013-07-29 11:35:00,54.05,54.06,53.95,53.95,24700.0,44.1126,44.1208,44.031,44.031,24700.0
2013-07-29 11:40:00,53.95,53.95,53.89,53.89,13100.0,44.031,44.031,43.982,43.982,13100.0
2013-07-29 11:45:00,53.9,53.91,53.89,53.9,10300.0,43.9902,43.9984,43.982,43.9902,10300.0
2013-07-29 11:50:00,53.89,54.04,53.89,54.03,25400.0,43.982,44.1044,43.982,44.0963,25400.0
2013-07-29 11:55:00,54.03,54.06,54.01,54.02,26800.0,44.0963,44.1208,44.08,44.0881,26800.0
2013-07-29 12:00:00,54.02,54.03,53.99,54.03,5500.0,44.0881,44.0963,44.0636,44.0963,5500.0
2013-07-29 12:05:00,54.04,54.07,54.04,54.04,13700.0,44.1044,44.1289,44.1044,44.1044,13700.0
2013-07-29 12:10:00,54.04,54.04,53.96,53.96,10600.0,44.1044,44.1044,44.0392,44.0392,10600.0
2013-07-29 12:15:00,53.97,54.01,53.96,54.01,11500.0,44.0473,44.08,44.0392,44.08,11500.0
2013-07-29 12:20:00,54.01,54.01,53.89,53.9,12300.0,44.08,44.08,43.982,43.9902,12300.0
2013-07-29 12:25:00,53.9,53.91,53.86,53.91,23000.0,43.9902,43.9984,43.9575,43.9984,23000.0
2013-07-29 12:30:00,53.91,53.92,53.89,53.9,9100.0,43.9984,44.0065,43.982,43.9902,9100.0
2013-07-29 12:35:00,53.92,53.96,53.92,53.96,14300.0,44.0065,44.0392,44.0065,44.0392,14300.0
2013-07-29 12:40:00,53.96,54.01,53.95,54.0,10700.0,44.0392,44.08,44.031,44.0718,10700.0
2013-07-29 12:45:00,54.01,54.07,54.01,54.04,28400.0,44.08,44.1289,44.08,44.1044,28400.0
2013-07-29 12:50:00,54.06,54.08,54.04,54.05,9500.0,44.1208,44.1371,44.1044,44.1126,9500.0
2013-07-29 12:55:00,54.05,54.06,54.02,54.04,10000.0,44.1126,44.1208,44.0881,44.1044,10000.0
2013-07-29 13:00:00,54.04,54.06,54.04,54.06,7200.0,44.1044,44.1208,44.1044,44.1208,7200.0
2013-07-29 13:05:00,54.06,54.06,54.02,54.02,14700.0,44.1208,44.1208,44.0881,44.0881,14700.0
2013-07-29 13:10:00,54.0,54.01,53.94,53.94,7400.0,44.0718,44.08,44.0228,44.0228,7400.0
2013-07-29 13:15:00,53.94,53.98,53.94,53.95,15200.0,44.0228,44.0555,44.0228,44.031,15200.0
2013-07-29 13:20:00,53.95,53.95,53.85,53.85,16700.0,44.031,44.031,43.9494,43.9494,16700.0
2013-07-29 13:25:00,53.85,53.86,53.74,53.78,29000.0,43.9494,43.9575,43.8596,43.8923,29000.0
2013-07-29 13:30:00,53.78,53.92,53.77,53.92,12500.0,43.8923,44.0065,43.8841,44.0065,12500.0
2013-07-29 13:35:00,53.91,53.93,53.86,53.89,18000.0,43.9984,44.0147,43.9575,43.982,18000.0
2013-07-29 13:40:00,53.88,53.91,53.78,53.78,23700.0,43.9739,43.9984,43.8923,43.8923,23700.0
2013-07-29 13:45:00,53.77,53.8,53.75,53.76,19300.0,43.8841,43.9086,43.8678,43.8759,19300.0
2013-07-29 13:50:00,53.76,53.84,53.76,53.84,16400.0,43.8759,43.9412,43.8759,43.9412,16400.0
2013-07-29 13:55:00,53.84,53.84,53.75,53.79,28600.0,43.9412,43.9412,43.8678,43.9004,28600.0
2013-07-29 14:00:00,53.79,53.89,53.76,53.89,20800.0,43.9004,43.982,43.8759,43.982,20800.0
2013-07-29 14:05:00,53.89,53.91,53.85,53.91,13100.0,43.982,43.9984,43.9494,43.9984,13100.0
2013-07-29 14:10:00,53.92,53.96,53.9,53.95,16800.0,44.0065,44.0392,43.9902,44.031,16800.0
2013-07-29 14:15:00,53.95,53.99,53.95,53.97,11500.0,44.031,44.0636,44.031,44.0473,11500.0
2013-07-29 14:20:00,53.98,54.01,53.97,54.0,12000.0,44.0555,44.08,44.0473,44.0718,12000.0
2013-07-29 14:25:00,54.0,54.05,53.93,53.94,30600.0,44.0718,44.1126,44.0147,44.0228,30600.0
2013-07-29 14:30:00,53.93,53.99,53.92,53.98,16000.0,44.0147,44.0636,44.0065,44.0555,16000.0
2013-07-29 14:35:00,53.98,53.99,53.98,53.98,14500.0,44.0555,44.0636,44.0555,44.0555,14500.0
2013-07-29 14:40:00,53.98,54.0,53.86,53.86,38600.0,44.0555,44.0718,43.9575,43.9575,38600.0
2013-07-29 14:45:00,53.86,53.86,53.81,53.84,30900.0,43.9575,43.9575,43.9167,43.9412,30900.0
2013-07-29 14:50:00,53.85,53.88,53.82,53.84,30200.0,43.9494,43.9739,43.9249,43.9412,30200.0
2013-07-29 14:55:00,53.84,53.92,53.84,53.91,28600.0,43.9412,44.0065,43.9412,43.9984,28600.0
2013-07-29 15:00:00,53.91,53.92,53.88,53.91,16100.0,43.9984,44.0065,43.9739,43.9984,16100.0
2013-07-29 15:05:00,53.91,53.97,53.89,53.95,61200.0,43.9984,44.0473,43.982,44.031,61200.0
2013-07-29 15:10:00,53.96,54.0,53.96,54.0,26900.0,44.0392,44.0718,44.0392,44.0718,26900.0
2013-07-29 15:15:00,54.0,54.0,53.94,53.98,26300.0,44.0718,44.0718,44.0228,44.0555,26300.0
2013-07-29 15:20:00,53.98,53.99,53.94,53.98,21500.0,44.0555,44.0636,44.0228,44.0555,21500.0
2013-07-29 15:25:00,53.98,54.01,53.98,54.01,33600.0,44.0555,44.08,44.0555,44.08,33600.0
2013-07-29 15:30:00,54.0,54.01,53.97,54.0,52900.0,44.0718,44.08,44.0473,44.0718,52900.0
2013-07-29 15:35:00,54.0,54.03,53.96,53.96,59800.0,44.0718,44.0963,44.0392,44.0392,59800.0
2013-07-29 15:40:00,53.96,54.03,53.94,53.98,77200.0,44.0392,44.0963,44.0228,44.0555,77200.0
2013-07-29 15:45:00,53.99,54.01,53.97,53.99,53000.0,44.0636,44.08,44.0473,44.0636,53000.0
2013-07-29 15:50:00,53.99,54.01,53.9,53.9,68300.0,44.0636,44.08,43.9902,43.9902,68300.0
2013-07-29 15:55:00,53.9,54.02,53.87,54.02,248600.0,43.9902,44.0881,43.9657,44.0881,248600.0
2013-07-30 09:30:00,54.23,54.37,53.98,54.17,31800.0,44.2595,44.3738,44.0555,44.2105,31800.0
2013-07-30 09:35:00,54.18,54.48,54.17,54.45,26500.0,44.2187,44.4636,44.2105,44.4391,26500.0
2013-07-30 09:40:00,54.41,54.45,54.29,54.39,29400.0,44.4064,44.4391,44.3085,44.3901,29400.0
2013-07-30 09:45:00,54.38,54.49,54.28,54.28,32200.0,44.3819,44.4717,44.3003,44.3003,32200.0
2013-07-30 09:50:00,54.29,54.41,54.29,54.39,36100.0,44.3085,44.4064,44.3085,44.3901,36100.0
2013-07-30 09:55:00,54.39,54.39,54.22,54.22,48000.0,44.3901,44.3901,44.2514,44.2514,48000.0
2013-07-30 10:00:00,54.23,54.35,54.22,54.34,29800.0,44.2595,44.3575,44.2514,44.3493,29800.0
2013-07-30 10:05:00,54.34,54.4,54.28,54.36,34100.0,44.3493,44.3983,44.3003,44.3656,34100.0
2013-07-30 10:10:00,54.36,54.37,54.29,54.31,37700.0,44.3656,44.3738,44.3085,44.3248,37700.0
2013-07-30 10:15:00,54.31,54.39,54.3,54.38,35900.0,44.3248,44.3901,44.3166,44.3819,35900.0
2013-07-30 10:20:00,54.38,54.59,54.37,54.58,64300.0,44.3819,44.5533,44.3738,44.5452,64300.0
2013-07-30 10:25:00,54.58,54.63,54.45,54.48,32900.0,44.5452,44.586,44.4391,44.4636,32900.0
2013-07-30 10:30:00,54.47,54.48,54.36,54.36,45900.0,44.4554,44.4636,44.3656,44.3656,45900.0
2013-07-30 10:35:00,54.37,54.4,54.3,54.31,48600.0,44.3738,44.3983,44.3166,44.3248,48600.0
2013-07-30 10:40:00,54.31,54.31,54.11,54.12,72700.0,44.3248,44.3248,44.1616,44.1697,72700.0
2013-07-30 10:45:00,54.12,54.16,54.06,54.1,57000.0,44.1697,44.2024,44.1208,44.1534,57000.0
2013-07-30 10:50:00,54.1,54.18,54.08,54.15,27700.0,44.1534,44.2187,44.1371,44.1942,27700.0
2013-07-30 10:55:00,54.15,54.18,54.08,54.14,27300.0,44.1942,44.2187,44.1371,44.1861,27300.0
2013-07-30 11:00:00,54.14,54.16,54.14,54.14,20500.0,44.1861,44.2024,44.1861,44.1861,20500.0
2013-07-30 11:05:00,54.14,54.16,54.14,54.14,25700.0,44.1861,44.2024,44.1861,44.1861,25700.0
2013-07-30 11:10:00,54.14,54.16,54.14,54.15,25900.0,44.1861,44.2024,44.1861,44.1942,25900.0
2013-07-30 11:15:00,54.16,54.26,54.08,54.2,35900.0,44.2024,44.284,44.1371,44.235,35900.0
2013-07-30 11:20:00,54.21,54.24,54.2,54.21,17300.0,44.2432,44.2677,44.235,44.2432,17300.0
2013-07-30 11:25:00,54.21,54.27,54.2,54.2,18500.0,44.2432,44.2922,44.235,44.235,18500.0
2013-07-30 11:30:00,54.19,54.2,54.17,54.18,7800.0,44.2269,44.235,44.2105,44.2187,7800.0
2013-07-30 11:35:00,54.18,54.19,54.11,54.11,20900.0,44.2187,44.2269,44.1616,44.1616,20900.0
2013-07-30 11:40:00,54.11,54.21,54.11,54.18,51800.0,44.1616,44.2432,44.1616,44.2187,51800.0
2013-07-30 11:45:00,54.18,54.23,54.17,54.23,14100.0,44.2187,44.2595,44.2105,44.2595,14100.0
2013-07-30 11:50:00,54.21,54.21,54.15,54.15,10100.0,44.2432,44.2432,44.1942,44.1942,10100.0
2013-07-30 11:55:00,54.15,54.2,54.15,54.2,14100.0,44.1942,44.235,44.1942,44.235,14100.0
2013-07-30 12:00:00,54.2,54.2,54.15,54.15,12500.0,44.235,44.235,44.1942,44.1942,12500.0
2013-07-30 12:05:00,54.15,54.19,54.15,54.18,15100.0,44.1942,44.2269,44.1942,44.2187,15100.0
2013-07-30 12:10:00,54.18,54.18,54.12,54.15,25600.0,44.2187,44.2187,44.1697,44.1942,25600.0
2013-07-30 12:15:00,54.16,54.16,54.13,54.13,9500.0,44.2024,44.2024,44.1779,44.1779,9500.0
2013-07-30 12:20:00,54.13,54.17,54.13,54.16,15600.0,44.1779,44.2105,44.1779,44.2024,15600.0
2013-07-30 12:25:00,54.16,54.16,54.05,54.14,31500.0,44.2024,44.2024,44.1126,44.1861,31500.0
2013-07-30 12:30:00,54.14,54.18,54.14,54.15,9800.0,44.1861,44.2187,44.1861,44.1942,9800.0
2013-07-30 12:35:00,54.14,54.16,54.14,54.15,18700.0,44.1861,44.2024,44.1861,44.1942,18700.0
2013-07-30 12:40:00,54.15,54.15,54.14,54.14,9800.0,44.1942,44.1942,44.1861,44.1861,9800.0
2013-07-30 12:45:00,54.14,54.18,54.14,54.16,29100.0,44.1861,44.2187,44.1861,44.2024,29100.0
2013-07-30 12:50:00,54.17,54.18,54.15,54.17,10500.0,44.2105,44.2187,44.1942,44.2105,10500.0
2013-07-30 12:55:00,54.16,54.18,54.16,54.17,13000.0,44.2024,44.2187,44.2024,44.2105,13000.0
2013-07-30 13:00:00,54.17,54.17,54.16,54.17,9100.0,44.2105,44.2105,44.2024,44.2105,9100.0
2013-07-30 13:05:00,54.18,54.18,54.15,54.15,13800.0,44.2187,44.2187,44.1942,44.1942,13800.0
2013-07-30 13:10:00,54.15,54.16,54.15,54.15,11400.0,44.1942,44.2024,44.1942,44.1942,11400.0
2013-07-30 13:15:00,54.15,54.16,54.1,54.12,29700.0,44.1942,44.2024,44.1534,44.1697,29700.0
2013-07-30 13:20:00,54.12,54.12,54.04,54.07,8900.0,44.1697,44.1697,44.1044,44.1289,8900.0
2013-07-30 13:25:00,54.08,54.09,54.01,54.01,12100.0,44.1371,44.1453,44.08,44.08,12100.0
2013-07-30 13:30:00,54.01,54.11,53.96,54.04,32600.0,44.08,44.1616,44.0392,44.1044,32600.0
2013-07-30 13:35:00,54.06,54.06,54.05,54.06,3200.0,44.1208,44.1208,44.1126,44.1208,3200.0
2013-07-30 13:40:00,54.05,54.06,54.02,54.02,14200.0,44.1126,44.1208,44.0881,44.0881,14200.0
2013-07-30 13:45:00,54.02,54.04,54.02,54.04,13400.0,44.0881,44.1044,44.0881,44.1044,13400.0
2013-07-30 13:50:00,54.04,54.04,54.02,54.03,9800.0,44.1044,44.1044,44.0881,44.0963,9800.0
2013-07-30 13:55:00,54.04,54.04,54.0,54.0,9000.0,44.1044,44.1044,44.0718,44.0718,9000.0
2013-07-30 14:00:00,54.0,54.0,53.94,54.0,24300.0,44.0718,44.0718,44.0228,44.0718,24300.0
2013-07-30 14:05:00,53.98,54.0,53.92,53.98,25700.0,44.0555,44.0718,44.0065,44.0555,25700.0
2013-07-30 14:10:00,53.99,54.01,53.96,53.98,19400.0,44.0636,44.08,44.0392,44.0555,19400.0
2013-07-30 14:15:00,53.97,53.97,53.9,53.93,17800.0,44.0473,44.0473,43.9902,44.0147,17800.0
2013-07-30 14:20:00,53.93,53.93,53.9,53.91,12000.0,44.0147,44.0147,43.9902,43.9984,12000.0
2013-07-30 14:25:00,53.91,53.93,53.9,53.93,18900.0,43.9984,44.0147,43.9902,44.0147,18900.0
2013-07-30 14:30:00,53.94,53.95,53.93,53.94,9800.0,44.0228,44.031,44.0147,44.0228,9800.0
2013-07-30 14:35:00,53.94,53.96,53.92,53.95,11300.0,44.0228,44.0392,44.0065,44.031,11300.0
2013-07-30 14:40:00,53.97,54.01,53.95,54.01,31400.0,44.0473,44.08,44.031,44.08,31400.0
2013-07-30 14:45:00,54.01,54.1,54.0,54.1,44800.0,44.08,44.1534,44.0718,44.1534,44800.0
2013-07-30 14:50:00,54.1,54.14,54.08,54.13,20000.0,44.1534,44.1861,44.1371,44.1779,20000.0
2013-07-30 14:55:00,54.14,54.17,54.14,54.17,39400.0,44.1861,44.2105,44.1861,44.2105,39400.0
2013-07-30 15:00:00,54.17,54.22,54.16,54.22,29600.0,44.2105,44.2514,44.2024,44.2514,29600.0
2013-07-30 15:05:00,54.22,54.28,54.22,54.26,28700.0,44.2514,44.3003,44.2514,44.284,28700.0
2013-07-30 15:10:00,54.26,54.32,54.24,54.31,126600.0,44.284,44.333,44.2677,44.3248,126600.0
2013-07-30 15:15:00,54.32,54.34,54.3,54.33,45100.0,44.333,44.3493,44.3166,44.3411,45100.0
2013-07-30 15:20:00,54.33,54.38,54.33,54.38,38000.0,44.3411,44.3819,44.3411,44.3819,38000.0
2013-07-30 15:25:00,54.38,54.39,54.36,54.37,15000.0,44.3819,44.3901,44.3656,44.3738,15000.0
2013-07-30 15:30:00,54.38,54.41,54.36,54.4,105000.0,44.3819,44.4064,44.3656,44.3983,105000.0
2013-07-30 15:35:00,54.4,54.41,54.35,54.35,22900.0,44.3983,44.4064,44.3575,44.3575,22900.0
2013-07-30 15:40:00,54.36,54.47,54.35,54.43,51800.0,44.3656,44.4554,44.3575,44.4227,51800.0
2013-07-30 15:45:00,54.42,54.46,54.38,54.43,128300.0,44.4146,44.4472,44.3819,44.4227,128300.0
2013-07-30 15:50:00,54.43,54.43,54.36,54.39,45900.0,44.4227,44.4227,44.3656,44.3901,45900.0
2013-07-30 15:55:00,54.39,54.44,54.34,54.36,145700.0,44.3901,44.4309,44.3493,44.3656,145700.0
2013-07-31 09:30:00,54.56,54.6,54.13,54.49,33000.0,44.5288,44.5615,44.1779,44.4717,33000.0
2013-07-31 09:35:00,54.47,54.81,54.46,54.67,25800.0,44.4554,44.7329,44.4472,44.6186,25800.0
2013-07-31 09:40:00,54.65,54.71,54.49,54.71,27200.0,44.6023,44.6513,44.4717,44.6513,27200.0
2013-07-31 09:45:00,54.69,54.92,54.66,54.81,55100.0,44.6349,44.8227,44.6105,44.7329,55100.0
2013-07-31 09:50:00,54.79,54.8,54.59,54.6,17800.0,44.7166,44.7247,44.5533,44.5615,17800.0
2013-07-31 09:55:00,54.64,54.7,54.58,54.63,19700.0,44.5941,44.6431,44.5452,44.586,19700.0
2013-07-31 10:00:00,54.64,54.64,54.54,54.58,15400.0,44.5941,44.5941,44.5125,44.5452,15400.0
2013-07-31 10:05:00,54.6,54.62,54.57,54.57,9700.0,44.5615,44.5778,44.537,44.537,9700.0
2013-07-31 10:10:00,54.59,54.66,54.57,54.66,26300.0,44.5533,44.6105,44.537,44.6105,26300.0
2013-07-31 10:15:00,54.65,54.69,54.6,54.6,11700.0,44.6023,44.6349,44.5615,44.5615,11700.0
2013-07-31 10:20:00,54.58,54.59,54.57,54.57,7400.0,44.5452,44.5533,44.537,44.537,7400.0
2013-07-31 10:25:00,54.58,54.64,54.55,54.55,13200.0,44.5452,44.5941,44.5207,44.5207,13200.0
2013-07-31 10:30:00,54.54,54.6,54.52,54.54,21100.0,44.5125,44.5615,44.4962,44.5125,21100.0
2013-07-31 10:35:00,54.52,54.61,54.52,54.52,23800.0,44.4962,44.5697,44.4962,44.4962,23800.0
2013-07-31 10:40:00,54.52,54.58,54.52,54.55,20500.0,44.4962,44.5452,44.4962,44.5207,20500.0
2013-07-31 10:45:00,54.56,54.58,54.55,54.56,17500.0,44.5288,44.5452,44.5207,44.5288,17500.0
2013-07-31 10:50:00,54.56,54.7,54.54,54.69,44200.0,44.5288,44.6431,44.5125,44.6349,44200.0
2013-07-31 10:55:00,54.7,54.73,54.67,54.73,24500.0,44.6431,44.6676,44.6186,44.6676,24500.0
2013-07-31 11:00:00,54.71,54.76,54.7,54.76,21900.0,44.6513,44.6921,44.6431,44.6921,21900.0
2013-07-31 11:05:00,54.76,54.84,54.76,54.84,13700.0,44.6921,44.7574,44.6921,44.7574,13700.0
2013-07-31 11:10:00,54.84,54.87,54.82,54.82,23500.0,44.7574,44.7818,44.741,44.741,23500.0
2013-07-31 11:15:00,54.83,54.88,54.77,54.88,23800.0,44.7492,44.79,44.7002,44.79,23800.0
2013-07-31 11:20:00,54.89,54.92,54.83,54.91,51400.0,44.7982,44.8227,44.7492,44.8145,51400.0
2013-07-31 11:25:00,54.92,54.96,54.9,54.93,27600.0,44.8227,44.8553,44.8063,44.8308,27600.0
2013-07-31 11:30:00,54.93,55.09,54.92,55.07,64800.0,44.8308,44.9614,44.8227,44.9451,64800.0
2013-07-31 11:35:00,55.09,55.18,55.07,55.15,33500.0,44.9614,45.0349,44.9451,45.0104,33500.0
2013-07-31 11:40:00,55.14,55.18,55.12,55.18,17200.0,45.0022,45.0349,44.9859,45.0349,17200.0
2013-07-31 11:45:00,55.18,55.21,55.17,55.19,18500.0,45.0349,45.0593,45.0267,45.043,18500.0
2013-07-31 11:50:00,55.18,55.18,55.14,55.14,12800.0,45.0349,45.0349,45.0022,45.0022,12800.0
2013-07-31 11:55:00,55.14,55.15,55.13,55.14,12300.0,45.0022,45.0104,44.994,45.0022,12300.0
2013-07-31 12:00:00,55.14,55.23,55.13,55.21,66200.0,45.0022,45.0757,44.994,45.0593,66200.0
2013-07-31 12:05:00,55.21,55.26,55.2,55.21,23600.0,45.0593,45.1001,45.0512,45.0593,23600.0
2013-07-31 12:10:00,55.2,55.21,55.13,55.13,14500.0,45.0512,45.0593,44.994,44.994,14500.0
2013-07-31 12:15:00,55.12,55.18,55.12,55.14,16000.0,44.9859,45.0349,44.9859,45.0022,16000.0
2013-07-31 12:20:00,55.14,55.15,55.13,55.14,9100.0,45.0022,45.0104,44.994,45.0022,9100.0
2013-07-31 12:25:00,55.14,55.15,55.08,55.08,15600.0,45.0022,45.0104,44.9532,44.9532,15600.0
2013-07-31 12:30:00,55.06,55.06,55.01,55.01,10500.0,44.9369,44.9369,44.8961,44.8961,10500.0
2013-07-31 12:35:00,55.01,55.01,54.98,55.0,44400.0,44.8961,44.8961,44.8716,44.8879,44400.0
2013-07-31 12:40:00,54.98,54.98,54.85,54.85,7600.0,44.8716,44.8716,44.7655,44.7655,7600.0
2013-07-31 12:45:00,54.86,54.87,54.85,54.87,4900.0,44.7737,44.7818,44.7655,44.7818,4900.0
2013-07-31 12:50:00,54.86,54.87,54.85,54.87,11300.0,44.7737,44.7818,44.7655,44.7818,11300.0
2013-07-31 12:55:00,54.88,54.95,54.87,54.95,14000.0,44.79,44.8471,44.7818,44.8471,14000.0
2013-07-31 13:00:00,54.94,55.03,54.94,55.0,20800.0,44.839,44.9124,44.839,44.8879,20800.0
2013-07-31 13:05:00,55.0,55.01,54.96,54.99,11700.0,44.8879,44.8961,44.8553,44.8798,11700.0
2013-07-31 13:10:00,54.99,55.0,54.99,54.99,9500.0,44.8798,44.8879,44.8798,44.8798,9500.0
2013-07-31 13:15:00,54.99,55.01,54.92,54.93,23100.0,44.8798,44.8961,44.8227,44.8308,23100.0
2013-07-31 13:20:00,54.93,54.97,54.87,54.96,16300.0,44.8308,44.8635,44.7818,44.8553,16300.0
2013-07-31 13:25:00,54.95,54.96,54.89,54.89,3800.0,44.8471,44.8553,44.7982,44.7982,3800.0
2013-07-31 13:30:00,54.91,55.01,54.88,55.01,48000.0,44.8145,44.8961,44.79,44.8961,48000.0
2013-07-31 13:35:00,55.0,55.02,55.0,55.0,6000.0,44.8879,44.9043,44.8879,44.8879,6000.0
2013-07-31 13:40:00,55.0,55.02,55.0,55.0,13300.0,44.8879,44.9043,44.8879,44.8879,13300.0
2013-07-31 13:45:00,55.0,55.01,54.97,54.97,14300.0,44.8879,44.8961,44.8635,44.8635,14300.0
2013-07-31 13:50:00,54.96,55.02,54.92,55.0,25800.0,44.8553,44.9043,44.8227,44.8879,25800.0
2013-07-31 13:55:00,55.0,55.0,54.89,54.92,16200.0,44.8879,44.8879,44.7982,44.8227,16200.0
2013-07-31 14:00:00,54.92,55.03,54.9,55.01,29700.0,44.8227,44.9124,44.8063,44.8961,29700.0
2013-07-31 14:05:00,54.99,55.06,54.99,54.99,19100.0,44.8798,44.9369,44.8798,44.8798,19100.0
2013-07-31 14:10:00,55.0,55.02,54.96,54.99,10900.0,44.8879,44.9043,44.8553,44.8798,10900.0
2013-07-31 14:15:00,54.99,55.01,54.88,54.94,29900.0,44.8798,44.8961,44.79,44.839,29900.0
2013-07-31 14:20:00,54.95,55.02,54.94,55.0,12800.0,44.8471,44.9043,44.839,44.8879,12800.0
2013-07-31 14:25:00,54.99,55.04,54.98,54.99,12600.0,44.8798,44.9206,44.8716,44.8798,12600.0
2013-07-31 14:30:00,55.0,55.08,55.0,55.08,15000.0,44.8879,44.9532,44.8879,44.9532,15000.0
2013-07-31 14:35:00,55.08,55.13,55.03,55.1,18900.0,44.9532,44.994,44.9124,44.9696,18900.0
2013-07-31 14:40:00,55.09,55.1,55.06,55.1,40600.0,44.9614,44.9696,44.9369,44.9696,40600.0
2013-07-31 14:45:00,55.11,55.11,55.07,55.09,32800.0,44.9777,44.9777,44.9451,44.9614,32800.0
2013-07-31 14:50:00,55.1,55.12,55.08,55.11,21600.0,44.9696,44.9859,44.9532,44.9777,21600.0
2013-07-31 14:55:00,55.11,55.13,55.09,55.12,8100.0,44.9777,44.994,44.9614,44.9859,8100.0
2013-07-31 15:00:00,55.13,55.14,55.05,55.1,19500.0,44.994,45.0022,44.9288,44.9696,19500.0
2013-07-31 15:05:00,55.1,55.11,55.04,55.05,30700.0,44.9696,44.9777,44.9206,44.9288,30700.0
2013-07-31 15:10:00,55.05,55.09,55.05,55.09,29000.0,44.9288,44.9614,44.9288,44.9614,29000.0
2013-07-31 15:15:00,55.08,55.09,54.91,54.91,16000.0,44.9532,44.9614,44.8145,44.8145,16000.0
2013-07-31 15:20:00,54.91,54.96,54.89,54.89,20500.0,44.8145,44.8553,44.7982,44.7982,20500.0
2013-07-31 15:25:00,54.88,54.94,54.88,54.92,14900.0,44.79,44.839,44.79,44.8227,14900.0
2013-07-31 15:30:00,54.92,54.93,54.82,54.84,35500.0,44.8227,44.8308,44.741,44.7574,35500.0
2013-07-31 15:35:00,54.85,54.88,54.83,54.86,22000.0,44.7655,44.79,44.7492,44.7737,22000.0
2013-07-31 15:40:00,54.87,54.9,54.85,54.9,54500.0,44.7818,44.8063,44.7655,44.8063,54500.0
2013-07-31 15:45:00,54.89,54.91,54.85,54.85,203400.0,44.7982,44.8145,44.7655,44.7655,203400.0
2013-07-31 15:50:00,54.85,54.89,54.84,54.85,136400.0,44.7655,44.7982,44.7574,44.7655,136400.0
2013-07-31 15:55:00,54.85,54.87,54.79,54.83,182700.0,44.7655,44.7818,44.7166,44.7492,182700.0
2013-08-01 09:30:00,55.07,55.22,54.92,55.06,35200.0,44.9451,45.0675,44.8227,44.9369,35200.0
2013-08-01 09:35:00,55.06,55.27,55.02,55.17,23700.0,44.9369,45.1083,44.9043,45.0267,23700.0
2013-08-01 09:40:00,55.17,55.19,55.01,55.09,15800.0,45.0267,45.043,44.8961,44.9614,15800.0
2013-08-01 09:45:00,55.07,55.19,55.07,55.11,7500.0,44.9451,45.043,44.9451,44.9777,7500.0
2013-08-01 09:50:00,55.14,55.24,55.11,55.24,56400.0,45.0022,45.0838,44.9777,45.0838,56400.0
2013-08-01 09:55:00,55.24,55.24,55.08,55.14,18400.0,45.0838,45.0838,44.9532,45.0022,18400.0
2013-08-01 10:00:00,55.12,55.19,55.1,55.12,20000.0,44.9859,45.043,44.9696,44.9859,20000.0
2013-08-01 10:05:00,55.12,55.14,55.08,55.1,11700.0,44.9859,45.0022,44.9532,44.9696,11700.0
2013-08-01 10:10:00,55.11,55.14,55.09,55.13,11000.0,44.9777,45.0022,44.9614,44.994,11000.0
2013-08-01 10:15:00,55.14,55.22,55.1,55.15,19900.0,45.0022,45.0675,44.9696,45.0104,19900.0
2013-08-01 10:20:00,55.14,55.14,55.08,55.11,9300.0,45.0022,45.0022,44.9532,44.9777,9300.0
2013-08-01 10:25:00,55.13,55.16,55.11,55.11,11000.0,44.994,45.0185,44.9777,44.9777,11000.0
2013-08-01 10:30:00,55.12,55.12,55.08,55.09,13800.0,44.9859,44.9859,44.9532,44.9614,13800.0
2013-08-01 10:35:00,55.09,55.09,55.08,55.09,14000.0,44.9614,44.9614,44.9532,44.9614,14000.0
2013-08-01 10:40:00,55.1,55.13,55.08,55.08,13400.0,44.9696,44.994,44.9532,44.9532,13400.0
2013-08-01 10:45:00,55.08,55.09,55.08,55.08,16500.0,44.9532,44.9614,44.9532,44.9532,16500.0
2013-08-01 10:50:00,55.08,55.09,55.08,55.09,13200.0,44.9532,44.9614,44.9532,44.9614,13200.0
2013-08-01 10:55:00,55.08,55.1,55.08,55.09,11900.0,44.9532,44.9696,44.9532,44.9614,11900.0
2013-08-01 11:00:00,55.1,55.11,55.08,55.08,13400.0,44.9696,44.9777,44.9532,44.9532,13400.0
2013-08-01 11:05:00,55.08,55.08,55.02,55.06,19000.0,44.9532,44.9532,44.9043,44.9369,19000.0
2013-08-01 11:10:00,55.06,55.08,55.06,55.06,9600.0,44.9369,44.9532,44.9369,44.9369,9600.0
2013-08-01 11:15:00,55.07,55.08,55.06,55.08,33000.0,44.9451,44.9532,44.9369,44.9532,33000.0
2013-08-01 11:20:00,55.07,55.08,55.05,55.08,16000.0,44.9451,44.9532,44.9288,44.9532,16000.0
2013-08-01 11:25:00,55.08,55.09,55.07,55.08,10200.0,44.9532,44.9614,44.9451,44.9532,10200.0
2013-08-01 11:30:00,55.08,55.11,55.07,55.09,9500.0,44.9532,44.9777,44.9451,44.9614,9500.0
2013-08-01 11:35:00,55.1,55.1,55.09,55.1,8900.0,44.9696,44.9696,44.9614,44.9696,8900.0
2013-08-01 11:40:00,55.09,55.09,55.08,55.08,7000.0,44.9614,44.9614,44.9532,44.9532,7000.0
2013-08-01 11:45:00,55.09,55.11,55.08,55.09,11700.0,44.9614,44.9777,44.9532,44.9614,11700.0
2013-08-01 11:50:00,55.09,55.1,55.03,55.04,18500.0,44.9614,44.9696,44.9124,44.9206,18500.0
2013-08-01 11:55:00,55.05,55.08,55.04,55.08,12400.0,44.9288,44.9532,44.9206,44.9532,12400.0
2013-08-01 12:00:00,55.08,55.08,55.04,55.04,15900.0,44.9532,44.9532,44.9206,44.9206,15900.0
2013-08-01 12:05:00,55.05,55.05,54.98,55.02,24500.0,44.9288,44.9288,44.8716,44.9043,24500.0
2013-08-01 12:10:00,55.04,55.04,55.02,55.02,4200.0,44.9206,44.9206,44.9043,44.9043,4200.0
2013-08-01 12:15:00,55.02,55.08,55.02,55.08,13100.0,44.9043,44.9532,44.9043,44.9532,13100.0
2013-08-01 12:20:00,55.08,55.08,55.05,55.07,6000.0,44.9532,44.9532,44.9288,44.9451,6000.0
2013-08-01 12:25:00,55.06,55.06,55.03,55.06,7100.0,44.9369,44.9369,44.9124,44.9369,7100.0
2013-08-01 12:30:00,55.06,55.07,55.04,55.04,10100.0,44.9369,44.9451,44.9206,44.9206,10100.0
2013-08-01 12:35:00,55.05,55.05,55.04,55.04,5900.0,44.9288,44.9288,44.9206,44.9206,5900.0
2013-08-01 12:40:00,55.04,55.08,55.04,55.06,7900.0,44.9206,44.9532,44.9206,44.9369,7900.0
2013-08-01 12:45:00,55.06,55.06,55.01,55.02,6100.0,44.9369,44.9369,44.8961,44.9043,6100.0
2013-08-01 12:50:00,55.02,55.02,54.98,55.01,10400.0,44.9043,44.9043,44.8716,44.8961,10400.0
2013-08-01 12:55:00,55.02,55.08,55.02,55.08,12500.0,44.9043,44.9532,44.9043,44.9532,12500.0
2013-08-01 13:00:00,55.09,55.13,55.08,55.08,11400.0,44.9614,44.994,44.9532,44.9532,11400.0
2013-08-01 13:05:00,55.09,55.09,55.07,55.08,9200.0,44.9614,44.9614,44.9451,44.9532,9200.0
2013-08-01 13:10:00,55.09,55.14,55.09,55.14,11600.0,44.9614,45.0022,44.9614,45.0022,11600.0
2013-08-01 13:15:00,55.14,55.18,55.14,55.16,11000.0,45.0022,45.0349,45.0022,45.0185,11000.0
2013-08-01 13:20:00,55.16,55.16,55.1,55.1,4000.0,45.0185,45.0185,44.9696,44.9696,4000.0
2013-08-01 13:25:00,55.1,55.16,55.1,55.14,11000.0,44.9696,45.0185,44.9696,45.0022,11000.0
2013-08-01 13:30:00,55.14,55.15,55.11,55.11,6900.0,45.0022,45.0104,44.9777,44.9777,6900.0
2013-08-01 13:35:00,55.12,55.12,55.07,55.07,9900.0,44.9859,44.9859,44.9451,44.9451,9900.0
2013-08-01 13:40:00,55.07,55.08,55.06,55.08,7200.0,44.9451,44.9532,44.9369,44.9532,7200.0
2013-08-01 13:45:00,55.08,55.13,55.08,55.13,9700.0,44.9532,44.994,44.9532,44.994,9700.0
2013-08-01 13:50:00,55.13,55.14,55.13,55.13,8500.0,44.994,45.0022,44.994,44.994,8500.0
2013-08-01 13:55:00,55.12,55.15,55.11,55.15,25400.0,44.9859,45.0104,44.9777,45.0104,25400.0
2013-08-01 14:00:00,55.14,55.19,55.14,55.19,10200.0,45.0022,45.043,45.0022,45.043,10200.0
2013-08-01 14:05:00,55.19,55.23,55.19,55.19,11800.0,45.043,45.0757,45.043,45.043,11800.0
2013-08-01 14:10:00,55.19,55.22,55.19,55.22,6700.0,45.043,45.0675,45.043,45.0675,6700.0
2013-08-01 14:15:00,55.22,55.24,55.22,55.23,23600.0,45.0675,45.0838,45.0675,45.0757,23600.0
2013-08-01 14:20:00,55.23,55.24,55.22,55.24,10500.0,45.0757,45.0838,45.0675,45.0838,10500.0
2013-08-01 14:25:00,55.25,55.25,55.17,55.17,16700.0,45.092,45.092,45.0267,45.0267,16700.0
2013-08-01 14:30:00,55.17,55.22,55.17,55.21,17800.0,45.0267,45.0675,45.0267,45.0593,17800.0
2013-08-01 14:35:00,55.21,55.24,55.2,55.24,14100.0,45.0593,45.0838,45.0512,45.0838,14100.0
2013-08-01 14:40:00,55.23,55.25,55.22,55.22,14100.0,45.0757,45.092,45.0675,45.0675,14100.0
2013-08-01 14:45:00,55.22,55.23,55.21,55.22,14100.0,45.0675,45.0757,45.0593,45.0675,14100.0
2013-08-01 14:50:00,55.23,55.24,55.22,55.23,8900.0,45.0757,45.0838,45.0675,45.0757,8900.0
2013-08-01 14:55:00,55.24,55.24,55.23,55.23,9800.0,45.0838,45.0838,45.0757,45.0757,9800.0
2013-08-01 15:00:00,55.23,55.24,55.21,55.21,14000.0,45.0757,45.0838,45.0593,45.0593,14000.0
2013-08-01 15:05:00,55.22,55.23,55.21,55.21,24800.0,45.0675,45.0757,45.0593,45.0593,24800.0
2013-08-01 15:10:00,55.22,55.23,55.21,55.22,8100.0,45.0675,45.0757,45.0593,45.0675,8100.0
2013-08-01 15:15:00,55.22,55.23,55.19,55.21,15900.0,45.0675,45.0757,45.043,45.0593,15900.0
2013-08-01 15:20:00,55.21,55.21,55.15,55.15,16700.0,45.0593,45.0593,45.0104,45.0104,16700.0
2013-08-01 15:25:00,55.15,55.19,55.14,55.19,23500.0,45.0104,45.043,45.0022,45.043,23500.0
2013-08-01 15:30:00,55.19,55.25,55.18,55.24,29800.0,45.043,45.092,45.0349,45.0838,29800.0
2013-08-01 15:35:00,55.24,55.34,55.23,55.31,48000.0,45.0838,45.1654,45.0757,45.141,48000.0
2013-08-01 15:40:00,55.31,55.38,55.31,55.37,28900.0,45.141,45.1981,45.141,45.1899,28900.0
2013-08-01 15:45:00,55.37,55.4,55.35,55.35,44100.0,45.1899,45.2144,45.1736,45.1736,44100.0
2013-08-01 15:50:00,55.36,55.37,55.33,55.34,34800.0,45.1818,45.1899,45.1573,45.1654,34800.0
2013-08-01 15:55:00,55.34,55.39,55.29,55.32,90700.0,45.1654,45.2062,45.1246,45.1491,90700.0
2013-08-02 09:30:00,55.32,55.5,55.15,55.37,31600.0,45.1491,45.296,45.0104,45.1899,31600.0
2013-08-02 09:35:00,55.38,55.39,55.3,55.32,16600.0,45.1981,45.2062,45.1328,45.1491,16600.0
2013-08-02 09:40:00,55.32,55.44,55.32,55.44,23100.0,45.1491,45.2471,45.1491,45.2471,23100.0
2013-08-02 09:45:00,55.44,55.51,55.4,55.49,24200.0,45.2471,45.3042,45.2144,45.2879,24200.0
2013-08-02 09:50:00,55.49,55.59,55.48,55.58,18700.0,45.2879,45.3695,45.2797,45.3613,18700.0
2013-08-02 09:55:00,55.58,55.61,55.5,55.52,14400.0,45.3613,45.3858,45.296,45.3123,14400.0
2013-08-02 10:00:00,55.52,55.58,55.49,55.57,13400.0,45.3123,45.3613,45.2879,45.3532,13400.0
2013-08-02 10:05:00,55.58,55.58,55.54,55.57,6000.0,45.3613,45.3613,45.3287,45.3532,6000.0
2013-08-02 10:10:00,55.57,55.59,55.55,55.56,10200.0,45.3532,45.3695,45.3368,45.345,10200.0
2013-08-02 10:15:00,55.56,55.59,55.54,55.55,17600.0,45.345,45.3695,45.3287,45.3368,17600.0
2013-08-02 10:20:00,55.54,55.55,55.49,55.5,46600.0,45.3287,45.3368,45.2879,45.296,46600.0
2013-08-02 10:25:00,55.49,55.58,55.49,55.58,10900.0,45.2879,45.3613,45.2879,45.3613,10900.0
2013-08-02 10:30:00,55.58,55.63,55.58,55.63,15600.0,45.3613,45.4021,45.3613,45.4021,15600.0
2013-08-02 10:35:00,55.63,55.66,55.59,55.6,12000.0,45.4021,45.4266,45.3695,45.3776,12000.0
2013-08-02 10:40:00,55.58,55.68,55.58,55.66,16500.0,45.3613,45.4429,45.3613,45.4266,16500.0
2013-08-02 10:45:00,55.66,55.7,55.65,55.69,14100.0,45.4266,45.4592,45.4184,45.4511,14100.0
2013-08-02 10:50:00,55.68,55.81,55.62,55.66,62800.0,45.4429,45.549,45.394,45.4266,62800.0
2013-08-02 10:55:00,55.65,55.7,55.65,55.69,12000.0,45.4184,45.4592,45.4184,45.4511,12000.0
2013-08-02 11:00:00,55.68,55.73,55.66,55.73,14400.0,45.4429,45.4837,45.4266,45.4837,14400.0
2013-08-02 11:05:00,55.73,55.78,55.73,55.77,17600.0,45.4837,45.5245,45.4837,45.5164,17600.0
2013-08-02 11:10:00,55.76,55.81,55.75,55.8,22600.0,45.5082,45.549,45.5001,45.5409,22600.0
2013-08-02 11:15:00,55.8,55.85,55.76,55.85,22100.0,45.5409,45.5817,45.5082,45.5817,22100.0
2013-08-02 11:20:00,55.84,55.88,55.83,55.87,20900.0,45.5735,45.6062,45.5653,45.598,20900.0
2013-08-02 11:25:00,55.88,55.96,55.87,55.94,24900.0,45.6062,45.6714,45.598,45.6551,24900.0
2013-08-02 11:30:00,55.94,55.96,55.93,55.94,13100.0,45.6551,45.6714,45.647,45.6551,13100.0
2013-08-02 11:35:00,55.94,55.96,55.93,55.95,20200.0,45.6551,45.6714,45.647,45.6633,20200.0
2013-08-02 11:40:00,55.95,55.96,55.94,55.95,13400.0,45.6633,45.6714,45.6551,45.6633,13400.0
2013-08-02 11:45:00,55.96,55.98,55.94,55.96,15300.0,45.6714,45.6878,45.6551,45.6714,15300.0
2013-08-02 11:50:00,55.97,55.98,55.96,55.97,11900.0,45.6796,45.6878,45.6714,45.6796,11900.0
2013-08-02 11:55:00,55.97,56.02,55.96,56.02,33100.0,45.6796,45.7204,45.6714,45.7204,33100.0
2013-08-02 12:00:00,56.02,56.04,55.98,56.0,21200.0,45.7204,45.7367,45.6878,45.7041,21200.0
2013-08-02 12:05:00,56.0,56.09,56.0,56.08,19900.0,45.7041,45.7775,45.7041,45.7694,19900.0
2013-08-02 12:10:00,56.08,56.1,56.06,56.09,10700.0,45.7694,45.7857,45.7531,45.7775,10700.0
2013-08-02 12:15:00,56.09,56.11,56.06,56.06,14300.0,45.7775,45.7939,45.7531,45.7531,14300.0
2013-08-02 12:20:00,56.06,56.07,55.96,55.96,10400.0,45.7531,45.7612,45.6714,45.6714,10400.0
2013-08-02 12:25:00,55.97,55.97,55.91,55.92,19300.0,45.6796,45.6796,45.6306,45.6388,19300.0
2013-08-02 12:30:00,55.92,55.94,55.91,55.92,6500.0,45.6388,45.6551,45.6306,45.6388,6500.0
2013-08-02 12:35:00,55.91,55.92,55.89,55.89,11000.0,45.6306,45.6388,45.6143,45.6143,11000.0
2013-08-02 12:40:00,55.91,55.92,55.9,55.9,5300.0,45.6306,45.6388,45.6225,45.6225,5300.0
2013-08-02 12:45:00,55.9,55.91,55.86,55.87,9800.0,45.6225,45.6306,45.5898,45.598,9800.0
2013-08-02 12:50:00,55.87,55.93,55.85,55.88,14300.0,45.598,45.647,45.5817,45.6062,14300.0
2013-08-02 12:55:00,55.87,55.88,55.81,55.82,6200.0,45.598,45.6062,45.549,45.5572,6200.0
2013-08-02 13:00:00,55.82,56.09,55.81,55.89,49000.0,45.5572,45.7775,45.549,45.6143,49000.0
2013-08-02 13:05:00,55.88,55.93,55.88,55.93,6000.0,45.6062,45.647,45.6062,45.647,6000.0
2013-08-02 13:10:00,55.93,55.94,55.92,55.92,8700.0,45.647,45.6551,45.6388,45.6388,8700.0
2013-08-02 13:15:00,55.93,56.13,55.93,56.02,61600.0,45.647,45.8102,45.647,45.7204,61600.0
2013-08-02 13:20:00,56.03,56.03,55.93,55.93,10100.0,45.7286,45.7286,45.647,45.647,10100.0
2013-08-02 13:25:00,55.93,55.93,55.86,55.86,6200.0,45.647,45.647,45.5898,45.5898,6200.0
2013-08-02 13:30:00,55.86,55.86,55.8,55.8,11000.0,45.5898,45.5898,45.5409,45.5409,11000.0
2013-08-02 13:35:00,55.79,55.79,55.73,55.73,9400.0,45.5327,45.5327,45.4837,45.4837,9400.0
2013-08-02 13:40:00,55.74,55.78,55.7,55.78,21600.0,45.4919,45.5245,45.4592,45.5245,21600.0
2013-08-02 13:45:00,55.78,55.83,55.76,55.82,12900.0,45.5245,45.5653,45.5082,45.5572,12900.0
2013-08-02 13:50:00,55.83,55.89,55.8,55.8,10700.0,45.5653,45.6143,45.5409,45.5409,10700.0
2013-08-02 13:55:00,55.78,55.8,55.76,55.76,8500.0,45.5245,45.5409,45.5082,45.5082,8500.0
2013-08-02 14:00:00,55.75,55.76,55.73,55.74,3200.0,45.5001,45.5082,45.4837,45.4919,3200.0
2013-08-02 14:05:00,55.74,55.74,55.68,55.69,17900.0,45.4919,45.4919,45.4429,45.4511,17900.0
2013-08-02 14:10:00,55.69,55.83,55.68,55.73,43100.0,45.4511,45.5653,45.4429,45.4837,43100.0
2013-08-02 14:15:00,55.73,55.75,55.7,55.71,12700.0,45.4837,45.5001,45.4592,45.4674,12700.0
2013-08-02 14:20:00,55.71,55.77,55.68,55.73,21600.0,45.4674,45.5164,45.4429,45.4837,21600.0
2013-08-02 14:25:00,55.72,55.8,55.72,55.76,24600.0,45.4756,45.5409,45.4756,45.5082,24600.0
2013-08-02 14:30:00,55.75,55.75,55.73,55.74,8300.0,45.5001,45.5001,45.4837,45.4919,8300.0
2013-08-02 14:35:00,55.74,55.76,55.72,55.76,12400.0,45.4919,45.5082,45.4756,45.5082,12400.0
2013-08-02 14:40:00,55.75,55.76,55.73,55.74,8700.0,45.5001,45.5082,45.4837,45.4919,8700.0
2013-08-02 14:45:00,55.75,55.81,55.72,55.8,16900.0,45.5001,45.549,45.4756,45.5409,16900.0
2013-08-02 14:50:00,55.79,55.81,55.76,55.78,10200.0,45.5327,45.549,45.5082,45.5245,10200.0
2013-08-02 14:55:00,55.79,55.84,55.79,55.81,13600.0,45.5327,45.5735,45.5327,45.549,13600.0
2013-08-02 15:00:00,55.8,55.81,55.78,55.8,13300.0,45.5409,45.549,45.5245,45.5409,13300.0
2013-08-02 15:05:00,55.79,55.8,55.75,55.75,15600.0,45.5327,45.5409,45.5001,45.5001,15600.0
2013-08-02 15:10:00,55.76,55.76,55.73,55.74,10300.0,45.5082,45.5082,45.4837,45.4919,10300.0
2013-08-02 15:15:00,55.75,55.9,55.74,55.9,50000.0,45.5001,45.6225,45.4919,45.6225,50000.0
2013-08-02 15:20:00,55.9,55.91,55.89,55.9,16300.0,45.6225,45.6306,45.6143,45.6225,16300.0
2013-08-02 15:25:00,55.9,55.92,55.9,55.92,23900.0,45.6225,45.6388,45.6225,45.6388,23900.0
2013-08-02 15:30:00,55.92,55.95,55.9,55.95,41300.0,45.6388,45.6633,45.6225,45.6633,41300.0
2013-08-02 15:35:00,55.95,56.04,55.95,56.03,45100.0,45.6633,45.7367,45.6633,45.7286,45100.0
2013-08-02 15:40:00,56.03,56.08,56.01,56.03,62400.0,45.7286,45.7694,45.7123,45.7286,62400.0
2013-08-02 15:45:00,56.03,56.08,56.03,56.03,54600.0,45.7286,45.7694,45.7286,45.7286,54600.0
2013-08-02 15:50:00,56.04,56.05,56.02,56.03,30500.0,45.7367,45.7449,45.7204,45.7286,30500.0
2013-08-02 15:55:00,56.03,56.09,55.98,56.03,83500.0,45.7286,45.7775,45.6878,45.7286,83500.0
2013-08-05 09:30:00,55.8,55.89,55.69,55.78,39300.0,45.5409,45.6143,45.4511,45.5245,39300.0
2013-08-05 09:35:00,55.76,55.77,55.64,55.74,10800.0,45.5082,45.5164,45.4103,45.4919,10800.0
2013-08-05 09:40:00,55.75,55.88,55.75,55.83,14000.0,45.5001,45.6062,45.5001,45.5653,14000.0
2013-08-05 09:45:00,55.83,55.89,55.81,55.85,5600.0,45.5653,45.6143,45.549,45.5817,5600.0
2013-08-05 09:50:00,55.82,55.89,55.82,55.89,5400.0,45.5572,45.6143,45.5572,45.6143,5400.0
2013-08-05 09:55:00,55.89,55.92,55.87,55.88,2500.0,45.6143,45.6388,45.598,45.6062,2500.0
2013-08-05 10:00:00,55.89,55.91,55.83,55.88,15200.0,45.6143,45.6306,45.5653,45.6062,15200.0
2013-08-05 10:05:00,55.91,55.91,55.84,55.84,14000.0,45.6306,45.6306,45.5735,45.5735,14000.0
2013-08-05 10:10:00,55.85,55.9,55.85,55.87,4900.0,45.5817,45.6225,45.5817,45.598,4900.0
2013-08-05 10:15:00,55.87,55.88,55.85,55.85,6800.0,45.598,45.6062,45.5817,45.5817,6800.0
2013-08-05 10:20:00,55.85,55.88,55.85,55.87,15500.0,45.5817,45.6062,45.5817,45.598,15500.0
2013-08-05 10:25:00,55.89,55.9,55.86,55.87,9300.0,45.6143,45.6225,45.5898,45.598,9300.0
2013-08-05 10:30:00,55.88,55.93,55.87,55.87,12800.0,45.6062,45.647,45.598,45.598,12800.0
2013-08-05 10:35:00,55.88,55.98,55.87,55.93,25500.0,45.6062,45.6878,45.598,45.647,25500.0
2013-08-05 10:40:00,55.93,55.96,55.92,55.93,16500.0,45.647,45.6714,45.6388,45.647,16500.0
2013-08-05 10:45:00,55.94,55.95,55.93,55.93,11300.0,45.6551,45.6633,45.647,45.647,11300.0
2013-08-05 10:50:00,55.93,55.95,55.92,55.94,9000.0,45.647,45.6633,45.6388,45.6551,9000.0
2013-08-05 10:55:00,55.93,55.95,55.93,55.94,14200.0,45.647,45.6633,45.647,45.6551,14200.0
2013-08-05 11:00:00,55.93,55.95,55.93,55.94,9100.0,45.647,45.6633,45.647,45.6551,9100.0
2013-08-05 11:05:00,55.94,55.95,55.92,55.95,11900.0,45.6551,45.6633,45.6388,45.6633,11900.0
2013-08-05 11:10:00,55.95,56.06,55.94,56.06,20100.0,45.6633,45.7531,45.6551,45.7531,20100.0
2013-08-05 11:15:00,56.05,56.05,56.0,56.02,9800.0,45.7449,45.7449,45.7041,45.7204,9800.0
2013-08-05 11:20:00,56.02,56.03,56.0,56.01,5500.0,45.7204,45.7286,45.7041,45.7123,5500.0
2013-08-05 11:25:00,56.01,56.03,56.01,56.02,7100.0,45.7123,45.7286,45.7123,45.7204,7100.0
2013-08-05 11:30:00,56.01,56.07,56.0,56.02,19300.0,45.7123,45.7612,45.7041,45.7204,19300.0
2013-08-05 11:35:00,56.04,56.06,56.04,56.04,7100.0,45.7367,45.7531,45.7367,45.7367,7100.0
2013-08-05 11:40:00,56.04,56.04,56.0,56.01,6900.0,45.7367,45.7367,45.7041,45.7123,6900.0
2013-08-05 11:45:00,56.01,56.01,55.96,55.99,14600.0,45.7123,45.7123,45.6714,45.6959,14600.0
2013-08-05 11:50:00,56.0,56.01,55.99,56.0,11500.0,45.7041,45.7123,45.6959,45.7041,11500.0
2013-08-05 11:55:00,56.0,56.0,55.98,56.0,13400.0,45.7041,45.7041,45.6878,45.7041,13400.0
2013-08-05 12:00:00,56.0,56.0,55.99,56.0,9200.0,45.7041,45.7041,45.6959,45.7041,9200.0
2013-08-05 12:05:00,56.0,56.01,56.0,56.01,2000.0,45.7041,45.7123,45.7041,45.7123,2000.0
2013-08-05 12:10:00,56.01,56.01,55.99,56.0,14900.0,45.7123,45.7123,45.6959,45.7041,14900.0
2013-08-05 12:15:00,56.01,56.07,56.01,56.05,16500.0,45.7123,45.7612,45.7123,45.7449,16500.0
2013-08-05 12:20:00,56.05,56.05,56.02,56.02,5900.0,45.7449,45.7449,45.7204,45.7204,5900.0
2013-08-05 12:25:00,56.02,56.02,55.99,55.99,6600.0,45.7204,45.7204,45.6959,45.6959,6600.0
2013-08-05 12:30:00,56.0,56.03,56.0,56.03,7300.0,45.7041,45.7286,45.7041,45.7286,7300.0
2013-08-05 12:35:00,56.02,56.02,55.96,55.96,5600.0,45.7204,45.7204,45.6714,45.6714,5600.0
2013-08-05 12:40:00,55.97,56.01,55.97,56.01,7000.0,45.6796,45.7123,45.6796,45.7123,7000.0
2013-08-05 12:45:00,56.0,56.03,56.0,56.02,6000.0,45.7041,45.7286,45.7041,45.7204,6000.0
2013-08-05 12:50:00,56.02,56.03,56.01,56.02,3600.0,45.7204,45.7286,45.7123,45.7204,3600.0
2013-08-05 12:55:00,56.02,56.02,56.0,56.0,2500.0,45.7204,45.7204,45.7041,45.7041,2500.0
2013-08-05 13:00:00,56.0,56.0,55.95,55.95,5000.0,45.7041,45.7041,45.6633,45.6633,5000.0
2013-08-05 13:05:00,55.94,55.97,55.87,55.92,24300.0,45.6551,45.6796,45.598,45.6388,24300.0
2013-08-05 13:10:00,55.93,55.93,55.9,55.92,5700.0,45.647,45.647,45.6225,45.6388,5700.0
2013-08-05 13:15:00,55.93,55.96,55.93,55.93,5600.0,45.647,45.6714,45.647,45.647,5600.0
2013-08-05 13:20:00,55.94,55.98,55.94,55.98,3700.0,45.6551,45.6878,45.6551,45.6878,3700.0
2013-08-05 13:25:00,55.97,56.01,55.97,56.0,10300.0,45.6796,45.7123,45.6796,45.7041,10300.0
2013-08-05 13:30:00,56.01,56.02,55.98,56.0,14800.0,45.7123,45.7204,45.6878,45.7041,14800.0
2013-08-05 13:35:00,55.98,55.99,55.98,55.98,9200.0,45.6878,45.6959,45.6878,45.6878,9200.0
2013-08-05 13:40:00,55.99,56.0,55.98,56.0,4700.0,45.6959,45.7041,45.6878,45.7041,4700.0
2013-08-05 13:45:00,55.99,56.01,55.99,56.0,7400.0,45.6959,45.7123,45.6959,45.7041,7400.0
2013-08-05 13:50:00,56.01,56.02,56.0,56.01,4300.0,45.7123,45.7204,45.7041,45.7123,4300.0
2013-08-05 13:55:00,56.0,56.01,56.0,56.0,5200.0,45.7041,45.7123,45.7041,45.7041,5200.0
2013-08-05 14:00:00,56.0,56.0,55.98,56.0,19300.0,45.7041,45.7041,45.6878,45.7041,19300.0
2013-08-05 14:05:00,56.01,56.02,56.01,56.01,8100.0,45.7123,45.7204,45.7123,45.7123,8100.0
2013-08-05 14:10:00,56.0,56.05,56.0,56.05,11500.0,45.7041,45.7449,45.7041,45.7449,11500.0
2013-08-05 14:15:00,56.03,56.03,55.97,55.98,14200.0,45.7286,45.7286,45.6796,45.6878,14200.0
2013-08-05 14:20:00,55.98,55.98,55.94,55.95,25500.0,45.6878,45.6878,45.6551,45.6633,25500.0
2013-08-05 14:25:00,55.96,56.02,55.94,56.01,31400.0,45.6714,45.7204,45.6551,45.7123,31400.0
2013-08-05 14:30:00,56.01,56.02,55.99,55.99,8400.0,45.7123,45.7204,45.6959,45.6959,8400.0
2013-08-05 14:35:00,55.99,56.02,55.98,56.01,12500.0,45.6959,45.7204,45.6878,45.7123,12500.0
2013-08-05 14:40:00,56.02,56.02,56.0,56.02,9000.0,45.7204,45.7204,45.7041,45.7204,9000.0
2013-08-05 14:45:00,56.01,56.01,56.0,56.01,9000.0,45.7123,45.7123,45.7041,45.7123,9000.0
2013-08-05 14:50:00,56.01,56.03,56.01,56.02,6400.0,45.7123,45.7286,45.7123,45.7204,6400.0
2013-08-05 14:55:00,56.01,56.03,56.01,56.03,9300.0,45.7123,45.7286,45.7123,45.7286,9300.0
2013-08-05 15:00:00,56.04,56.04,56.01,56.01,10400.0,45.7367,45.7367,45.7123,45.7123,10400.0
2013-08-05 15:05:00,56.01,56.02,56.01,56.02,10900.0,45.7123,45.7204,45.7123,45.7204,10900.0
2013-08-05 15:10:00,56.02,56.04,55.98,56.01,25300.0,45.7204,45.7367,45.6878,45.7123,25300.0
2013-08-05 15:15:00,56.02,56.02,56.0,56.01,7000.0,45.7204,45.7204,45.7041,45.7123,7000.0
2013-08-05 15:20:00,56.0,56.02,56.0,56.01,8100.0,45.7041,45.7204,45.7041,45.7123,8100.0
2013-08-05 15:25:00,56.01,56.08,56.01,56.07,19600.0,45.7123,45.7694,45.7123,45.7612,19600.0
2013-08-05 15:30:00,56.07,56.07,56.03,56.04,11300.0,45.7612,45.7612,45.7286,45.7367,11300.0
2013-08-05 15:35:00,56.03,56.06,56.03,56.05,24600.0,45.7286,45.7531,45.7286,45.7449,24600.0
2013-08-05 15:40:00,56.05,56.11,56.05,56.05,25700.0,45.7449,45.7939,45.7449,45.7449,25700.0
2013-08-05 15:45:00,56.06,56.12,56.05,56.08,62600.0,45.7531,45.802,45.7449,45.7694,62600.0
2013-08-05 15:50:00,56.08,56.11,56.03,56.05,59300.0,45.7694,45.7939,45.7286,45.7449,59300.0
2013-08-05 15:55:00,56.07,56.1,56.02,56.09,73400.0,45.7612,45.7857,45.7204,45.7775,73400.0
2013-08-06 09:30:00,55.92,56.05,55.84,55.91,26100.0,45.6388,45.7449,45.5735,45.6306,26100.0
2013-08-06 09:35:00,55.87,56.04,55.86,55.97,15800.0,45.598,45.7367,45.5898,45.6796,15800.0
2013-08-06 09:40:00,55.97,56.05,55.96,55.96,17300.0,45.6796,45.7449,45.6714,45.6714,17300.0
2013-08-06 09:45:00,55.96,56.02,55.96,55.96,16100.0,45.6714,45.7204,45.6714,45.6714,16100.0
2013-08-06 09:50:00,55.97,56.02,55.96,55.97,7200.0,45.6796,45.7204,45.6714,45.6796,7200.0
2013-08-06 09:55:00,55.97,56.02,55.97,56.01,6600.0,45.6796,45.7204,45.6796,45.7123,6600.0
2013-08-06 10:00:00,56.0,56.0,55.97,55.98,6300.0,45.7041,45.7041,45.6796,45.6878,6300.0
2013-08-06 10:05:00,55.98,56.05,55.97,56.02,30400.0,45.6878,45.7449,45.6796,45.7204,30400.0
2013-08-06 10:10:00,56.03,56.07,55.97,56.06,11900.0,45.7286,45.7612,45.6796,45.7531,11900.0
2013-08-06 10:15:00,56.05,56.05,56.04,56.05,8000.0,45.7449,45.7449,45.7367,45.7449,8000.0
2013-08-06 10:20:00,56.05,56.12,56.05,56.12,17400.0,45.7449,45.802,45.7449,45.802,17400.0
2013-08-06 10:25:00,56.12,56.16,56.08,56.11,17800.0,45.802,45.8347,45.7694,45.7939,17800.0
2013-08-06 10:30:00,56.11,56.11,55.95,56.0,14800.0,45.7939,45.7939,45.6633,45.7041,14800.0
2013-08-06 10:35:00,56.01,56.02,55.93,55.94,16100.0,45.7123,45.7204,45.647,45.6551,16100.0
2013-08-06 10:40:00,55.93,56.03,55.9,56.02,13400.0,45.647,45.7286,45.6225,45.7204,13400.0
2013-08-06 10:45:00,56.01,56.03,55.99,55.99,2300.0,45.7123,45.7286,45.6959,45.6959,2300.0
2013-08-06 10:50:00,55.99,56.06,55.96,56.06,26000.0,45.6959,45.7531,45.6714,45.7531,26000.0
2013-08-06 10:55:00,56.06,56.07,55.96,55.96,11500.0,45.7531,45.7612,45.6714,45.6714,11500.0
2013-08-06 11:00:00,55.96,56.02,55.96,56.0,13200.0,45.6714,45.7204,45.6714,45.7041,13200.0
2013-08-06 11:05:00,56.0,56.0,55.98,55.99,11800.0,45.7041,45.7041,45.6878,45.6959,11800.0
2013-08-06 11:10:00,55.99,56.03,55.98,56.0,32600.0,45.6959,45.7286,45.6878,45.7041,32600.0
2013-08-06 11:15:00,55.98,56.0,55.98,55.99,3700.0,45.6878,45.7041,45.6878,45.6959,3700.0
2013-08-06 11:20:00,55.99,56.0,55.96,55.99,15000.0,45.6959,45.7041,45.6714,45.6959,15000.0
2013-08-06 11:25:00,56.0,56.09,56.0,56.08,5900.0,45.7041,45.7775,45.7041,45.7694,5900.0
2013-08-06 11:30:00,56.09,56.12,56.08,56.09,11700.0,45.7775,45.802,45.7694,45.7775,11700.0
2013-08-06 11:35:00,56.09,56.09,56.05,56.05,2600.0,45.7775,45.7775,45.7449,45.7449,2600.0
2013-08-06 11:40:00,56.06,56.08,56.04,56.04,6300.0,45.7531,45.7694,45.7367,45.7367,6300.0
2013-08-06 11:45:00,56.05,56.05,56.04,56.04,7100.0,45.7449,45.7449,45.7367,45.7367,7100.0
2013-08-06 11:50:00,56.05,56.05,56.05,56.05,5000.0,45.7449,45.7449,45.7449,45.7449,5000.0
2013-08-06 11:55:00,56.05,56.07,56.02,56.02,19300.0,45.7449,45.7612,45.7204,45.7204,19300.0
2013-08-06 12:00:00,56.02,56.03,55.99,55.99,14600.0,45.7204,45.7286,45.6959,45.6959,14600.0
2013-08-06 12:05:00,55.99,56.02,55.99,56.01,3300.0,45.6959,45.7204,45.6959,45.7123,3300.0
2013-08-06 12:10:00,56.02,56.06,56.02,56.06,7400.0,45.7204,45.7531,45.7204,45.7531,7400.0
2013-08-06 12:15:00,56.06,56.07,56.04,56.05,20900.0,45.7531,45.7612,45.7367,45.7449,20900.0
2013-08-06 12:20:00,56.04,56.06,56.03,56.05,20000.0,45.7367,45.7531,45.7286,45.7449,20000.0
2013-08-06 12:25:00,56.06,56.06,56.03,56.03,8400.0,45.7531,45.7531,45.7286,45.7286,8400.0
2013-08-06 12:30:00,56.04,56.07,56.03,56.04,8400.0,45.7367,45.7612,45.7286,45.7367,8400.0
2013-08-06 12:35:00,56.05,56.05,56.04,56.05,9700.0,45.7449,45.7449,45.7367,45.7449,9700.0
2013-08-06 12:40:00,56.05,56.08,56.04,56.06,5700.0,45.7449,45.7694,45.7367,45.7531,5700.0
2013-08-06 12:45:00,56.06,56.08,56.06,56.08,8600.0,45.7531,45.7694,45.7531,45.7694,8600.0
2013-08-06 12:50:00,56.09,56.1,56.05,56.07,6300.0,45.7775,45.7857,45.7449,45.7612,6300.0
2013-08-06 12:55:00,56.07,56.1,56.06,56.1,9800.0,45.7612,45.7857,45.7531,45.7857,9800.0
2013-08-06 13:00:00,56.09,56.19,56.04,56.16,43100.0,45.7775,45.8592,45.7367,45.8347,43100.0
2013-08-06 13:05:00,56.17,56.23,56.15,56.21,28200.0,45.8428,45.8918,45.8265,45.8755,28200.0
2013-08-06 13:10:00,56.2,56.23,56.2,56.21,5400.0,45.8673,45.8918,45.8673,45.8755,5400.0
2013-08-06 13:15:00,56.21,56.27,56.2,56.27,16400.0,45.8755,45.9245,45.8673,45.9245,16400.0
2013-08-06 13:20:00,56.26,56.26,56.19,56.2,10400.0,45.9163,45.9163,45.8592,45.8673,10400.0
2013-08-06 13:25:00,56.2,56.21,56.16,56.18,24900.0,45.8673,45.8755,45.8347,45.851,24900.0
2013-08-06 13:30:00,56.17,56.2,56.16,56.17,8100.0,45.8428,45.8673,45.8347,45.8428,8100.0
2013-08-06 13:35:00,56.16,56.17,56.1,56.1,8200.0,45.8347,45.8428,45.7857,45.7857,8200.0
2013-08-06 13:40:00,56.11,56.12,56.09,56.12,13800.0,45.7939,45.802,45.7775,45.802,13800.0
2013-08-06 13:45:00,56.1,56.1,56.06,56.1,9900.0,45.7857,45.7857,45.7531,45.7857,9900.0
2013-08-06 13:50:00,56.1,56.11,56.08,56.11,7400.0,45.7857,45.7939,45.7694,45.7939,7400.0
2013-08-06 13:55:00,56.11,56.21,56.11,56.15,20800.0,45.7939,45.8755,45.7939,45.8265,20800.0
2013-08-06 14:00:00,56.15,56.16,56.13,56.16,10500.0,45.8265,45.8347,45.8102,45.8347,10500.0
2013-08-06 14:05:00,56.15,56.16,56.14,56.16,4900.0,45.8265,45.8347,45.8184,45.8347,4900.0
2013-08-06 14:10:00,56.15,56.21,56.15,56.17,15700.0,45.8265,45.8755,45.8265,45.8428,15700.0
2013-08-06 14:15:00,56.16,56.18,56.11,56.11,28700.0,45.8347,45.851,45.7939,45.7939,28700.0
2013-08-06 14:20:00,56.11,56.19,56.1,56.14,32200.0,45.7939,45.8592,45.7857,45.8184,32200.0
2013-08-06 14:25:00,56.15,56.19,56.15,56.19,13200.0,45.8265,45.8592,45.8265,45.8592,13200.0
2013-08-06 14:30:00,56.18,56.2,56.16,56.2,14300.0,45.851,45.8673,45.8347,45.8673,14300.0
2013-08-06 14:35:00,56.2,56.2,56.17,56.2,6300.0,45.8673,45.8673,45.8428,45.8673,6300.0
2013-08-06 14:40:00,56.2,56.2,56.18,56.18,6500.0,45.8673,45.8673,45.851,45.851,6500.0
2013-08-06 14:45:00,56.19,56.22,56.19,56.2,10800.0,45.8592,45.8836,45.8592,45.8673,10800.0
2013-08-06 14:50:00,56.2,56.27,56.2,56.23,21100.0,45.8673,45.9245,45.8673,45.8918,21100.0
2013-08-06 14:55:00,56.23,56.28,56.23,56.27,11800.0,45.8918,45.9326,45.8918,45.9245,11800.0
2013-08-06 15:00:00,56.26,56.28,56.24,56.25,17300.0,45.9163,45.9326,45.9,45.9081,17300.0
2013-08-06 15:05:00,56.24,56.26,56.23,56.26,18900.0,45.9,45.9163,45.8918,45.9163,18900.0
2013-08-06 15:10:00,56.26,56.31,56.24,56.29,17400.0,45.9163,45.9571,45.9,45.9408,17400.0
2013-08-06 15:15:00,56.29,56.29,56.25,56.28,15000.0,45.9408,45.9408,45.9081,45.9326,15000.0
2013-08-06 15:20:00,56.27,56.31,56.27,56.27,13400.0,45.9245,45.9571,45.9245,45.9245,13400.0
2013-08-06 15:25:00,56.28,56.38,56.26,56.31,66800.0,45.9326,46.0142,45.9163,45.9571,66800.0
2013-08-06 15:30:00,56.3,56.33,56.26,56.29,35800.0,45.9489,45.9734,45.9163,45.9408,35800.0
2013-08-06 15:35:00,56.3,56.52,56.28,56.39,132200.0,45.9489,46.1285,45.9326,46.0224,132200.0
2013-08-06 15:40:00,56.39,56.41,56.37,56.38,31400.0,46.0224,46.0387,46.0061,46.0142,31400.0
2013-08-06 15:45:00,56.38,56.38,56.34,56.34,57700.0,46.0142,46.0142,45.9816,45.9816,57700.0
2013-08-06 15:50:00,56.33,56.52,56.32,56.35,128300.0,45.9734,46.1285,45.9653,45.9897,128300.0
2013-08-06 15:55:00,56.36,56.43,56.34,56.39,113700.0,45.9979,46.055,45.9816,46.0224,113700.0
2013-08-07 09:30:00,56.19,56.34,56.13,56.14,23900.0,45.8592,45.9816,45.8102,45.8184,23900.0
2013-08-07 09:35:00,56.15,56.35,56.13,56.26,18300.0,45.8265,45.9897,45.8102,45.9163,18300.0
2013-08-07 09:40:00,56.25,56.32,56.16,56.27,12300.0,45.9081,45.9653,45.8347,45.9245,12300.0
2013-08-07 09:45:00,56.24,56.37,56.23,56.34,9200.0,45.9,46.0061,45.8918,45.9816,9200.0
2013-08-07 09:50:00,56.34,56.34,56.23,56.27,12600.0,45.9816,45.9816,45.8918,45.9245,12600.0
2013-08-07 09:55:00,56.28,56.34,56.16,56.18,27700.0,45.9326,45.9816,45.8347,45.851,27700.0
2013-08-07 10:00:00,56.18,56.26,56.05,56.25,22800.0,45.851,45.9163,45.7449,45.9081,22800.0
2013-08-07 10:05:00,56.22,56.28,56.17,56.26,13400.0,45.8836,45.9326,45.8428,45.9163,13400.0
2013-08-07 10:10:00,56.24,56.24,56.14,56.17,16300.0,45.9,45.9,45.8184,45.8428,16300.0
2013-08-07 10:15:00,56.16,56.22,56.11,56.16,32100.0,45.8347,45.8836,45.7939,45.8347,32100.0
2013-08-07 10:20:00,56.18,56.23,56.15,56.17,27100.0,45.851,45.8918,45.8265,45.8428,27100.0
2013-08-07 10:25:00,56.16,56.22,56.15,56.21,16900.0,45.8347,45.8836,45.8265,45.8755,16900.0
2013-08-07 10:30:00,56.21,56.23,56.16,56.23,10900.0,45.8755,45.8918,45.8347,45.8918,10900.0
2013-08-07 10:35:00,56.22,56.22,56.16,56.18,8400.0,45.8836,45.8836,45.8347,45.851,8400.0
2013-08-07 10:40:00,56.18,56.21,56.16,56.21,10000.0,45.851,45.8755,45.8347,45.8755,10000.0
2013-08-07 10:45:00,56.21,56.22,56.19,56.2,5000.0,45.8755,45.8836,45.8592,45.8673,5000.0
2013-08-07 10:50:00,56.19,56.22,56.19,56.21,12500.0,45.8592,45.8836,45.8592,45.8755,12500.0
2013-08-07 10:55:00,56.21,56.22,56.16,56.18,16200.0,45.8755,45.8836,45.8347,45.851,16200.0
2013-08-07 11:00:00,56.18,56.21,56.16,56.2,11900.0,45.851,45.8755,45.8347,45.8673,11900.0
2013-08-07 11:05:00,56.19,56.19,56.14,56.14,8700.0,45.8592,45.8592,45.8184,45.8184,8700.0
2013-08-07 11:10:00,56.14,56.15,56.12,56.15,13100.0,45.8184,45.8265,45.802,45.8265,13100.0
2013-08-07 11:15:00,56.16,56.16,56.13,56.15,9000.0,45.8347,45.8347,45.8102,45.8265,9000.0
2013-08-07 11:20:00,56.16,56.24,56.16,56.21,23900.0,45.8347,45.9,45.8347,45.8755,23900.0
2013-08-07 11:25:00,56.19,56.2,56.18,56.19,19100.0,45.8592,45.8673,45.851,45.8592,19100.0
2013-08-07 11:30:00,56.19,56.2,56.15,56.18,9400.0,45.8592,45.8673,45.8265,45.851,9400.0
2013-08-07 11:35:00,56.19,56.19,56.15,56.15,8100.0,45.8592,45.8592,45.8265,45.8265,8100.0
2013-08-07 11:40:00,56.13,56.13,56.09,56.09,9800.0,45.8102,45.8102,45.7775,45.7775,9800.0
2013-08-07 11:45:00,56.09,56.16,56.07,56.11,25700.0,45.7775,45.8347,45.7612,45.7939,25700.0
2013-08-07 11:50:00,56.11,56.17,56.11,56.13,12900.0,45.7939,45.8428,45.7939,45.8102,12900.0
2013-08-07 11:55:00,56.12,56.17,56.12,56.13,12000.0,45.802,45.8428,45.802,45.8102,12000.0
2013-08-07 12:00:00,56.13,56.14,56.13,56.13,13400.0,45.8102,45.8184,45.8102,45.8102,13400.0
2013-08-07 12:05:00,56.13,56.15,56.09,56.09,11200.0,45.8102,45.8265,45.7775,45.7775,11200.0
2013-08-07 12:10:00,56.09,56.13,56.09,56.12,7400.0,45.7775,45.8102,45.7775,45.802,7400.0
2013-08-07 12:15:00,56.12,56.12,56.1,56.12,10500.0,45.802,45.802,45.7857,45.802,10500.0
2013-08-07 12:20:00,56.12,56.13,56.1,56.11,10300.0,45.802,45.8102,45.7857,45.7939,10300.0
2013-08-07 12:25:00,56.1,56.11,56.1,56.11,8800.0,45.7857,45.7939,45.7857,45.7939,8800.0
2013-08-07 12:30:00,56.1,56.14,56.1,56.13,15900.0,45.7857,45.8184,45.7857,45.8102,15900.0
2013-08-07 12:35:00,56.13,56.17,56.13,56.17,9400.0,45.8102,45.8428,45.8102,45.8428,9400.0
2013-08-07 12:40:00,56.16,56.21,56.15,56.16,12700.0,45.8347,45.8755,45.8265,45.8347,12700.0
2013-08-07 12:45:00,56.16,56.16,56.1,56.11,13500.0,45.8347,45.8347,45.7857,45.7939,13500.0
2013-08-07 12:50:00,56.1,56.16,56.1,56.15,14400.0,45.7857,45.8347,45.7857,45.8265,14400.0
2013-08-07 12:55:00,56.15,56.16,56.13,56.14,8300.0,45.8265,45.8347,45.8102,45.8184,8300.0
2013-08-07 13:00:00,56.14,56.17,56.13,56.15,22600.0,45.8184,45.8428,45.8102,45.8265,22600.0
2013-08-07 13:05:00,56.15,56.19,56.14,56.18,16200.0,45.8265,45.8592,45.8184,45.851,16200.0
2013-08-07 13:10:00,56.18,56.24,56.18,56.22,11800.0,45.851,45.9,45.851,45.8836,11800.0
2013-08-07 13:15:00,56.22,56.23,56.19,56.19,9100.0,45.8836,45.8918,45.8592,45.8592,9100.0
2013-08-07 13:20:00,56.19,56.19,56.17,56.17,5900.0,45.8592,45.8592,45.8428,45.8428,5900.0
2013-08-07 13:25:00,56.17,56.17,56.15,56.16,11300.0,45.8428,45.8428,45.8265,45.8347,11300.0
2013-08-07 13:30:00,56.16,56.2,56.15,56.2,13200.0,45.8347,45.8673,45.8265,45.8673,13200.0
2013-08-07 13:35:00,56.19,56.19,56.13,56.13,18800.0,45.8592,45.8592,45.8102,45.8102,18800.0
2013-08-07 13:40:00,56.14,56.15,56.13,56.15,17000.0,45.8184,45.8265,45.8102,45.8265,17000.0
2013-08-07 13:45:00,56.14,56.15,56.13,56.13,21000.0,45.8184,45.8265,45.8102,45.8102,21000.0
2013-08-07 13:50:00,56.13,56.14,56.13,56.13,9200.0,45.8102,45.8184,45.8102,45.8102,9200.0
2013-08-07 13:55:00,56.13,56.2,56.13,56.19,22600.0,45.8102,45.8673,45.8102,45.8592,22600.0
2013-08-07 14:00:00,56.2,56.2,56.18,56.19,15200.0,45.8673,45.8673,45.851,45.8592,15200.0
2013-08-07 14:05:00,56.18,56.19,56.17,56.18,18300.0,45.851,45.8592,45.8428,45.851,18300.0
2013-08-07 14:10:00,56.17,56.18,56.15,56.16,12000.0,45.8428,45.851,45.8265,45.8347,12000.0
2013-08-07 14:15:00,56.15,56.19,56.15,56.18,18400.0,45.8265,45.8592,45.8265,45.851,18400.0
2013-08-07 14:20:00,56.19,56.21,56.19,56.19,36300.0,45.8592,45.8755,45.8592,45.8592,36300.0
2013-08-07 14:25:00,56.19,56.21,56.19,56.19,7500.0,45.8592,45.8755,45.8592,45.8592,7500.0
2013-08-07 14:30:00,56.2,56.22,56.16,56.16,23500.0,45.8673,45.8836,45.8347,45.8347,23500.0
2013-08-07 14:35:00,56.16,56.22,56.16,56.21,12500.0,45.8347,45.8836,45.8347,45.8755,12500.0
2013-08-07 14:40:00,56.21,56.25,56.21,56.21,18400.0,45.8755,45.9081,45.8755,45.8755,18400.0
2013-08-07 14:45:00,56.22,56.26,56.21,56.24,16100.0,45.8836,45.9163,45.8755,45.9,16100.0
2013-08-07 14:50:00,56.24,56.28,56.24,56.27,15500.0,45.9,45.9326,45.9,45.9245,15500.0
2013-08-07 14:55:00,56.27,56.36,56.27,56.34,21500.0,45.9245,45.9979,45.9245,45.9816,21500.0
2013-08-07 15:00:00,56.34,56.35,56.33,56.34,10000.0,45.9816,45.9897,45.9734,45.9816,10000.0
2013-08-07 15:05:00,56.34,56.35,56.31,56.32,20000.0,45.9816,45.9897,45.9571,45.9653,20000.0
2013-08-07 15:10:00,56.31,56.36,56.31,56.35,27600.0,45.9571,45.9979,45.9571,45.9897,27600.0
2013-08-07 15:15:00,56.36,56.37,56.35,56.35,17300.0,45.9979,46.0061,45.9897,45.9897,17300.0
2013-08-07 15:20:00,56.35,56.36,56.32,56.32,22400.0,45.9897,45.9979,45.9653,45.9653,22400.0
2013-08-07 15:25:00,56.32,56.33,56.32,56.32,17500.0,45.9653,45.9734,45.9653,45.9653,17500.0
2013-08-07 15:30:00,56.33,56.36,56.32,56.36,37100.0,45.9734,45.9979,45.9653,45.9979,37100.0
2013-08-07 15:35:00,56.35,56.4,56.35,56.4,22900.0,45.9897,46.0306,45.9897,46.0306,22900.0
2013-08-07 15:40:00,56.4,56.4,56.38,56.38,29700.0,46.0306,46.0306,46.0142,46.0142,29700.0
2013-08-07 15:45:00,56.38,56.5,56.38,56.5,60700.0,46.0142,46.1122,46.0142,46.1122,60700.0
2013-08-07 15:50:00,56.48,56.52,56.38,56.46,237400.0,46.0958,46.1285,46.0142,46.0795,237400.0
2013-08-07 15:55:00,56.46,56.49,56.45,56.49,110300.0,46.0795,46.104,46.0714,46.104,110300.0
2013-08-08 09:30:00,56.6,56.68,56.31,56.34,30100.0,46.1938,46.2591,45.9571,45.9816,30100.0
2013-08-08 09:35:00,56.33,56.67,56.33,56.5,17600.0,45.9734,46.2509,45.9734,46.1122,17600.0
2013-08-08 09:40:00,56.52,56.61,56.45,56.47,45600.0,46.1285,46.2019,46.0714,46.0877,45600.0
2013-08-08 09:45:00,56.42,56.5,56.42,56.47,13300.0,46.0469,46.1122,46.0469,46.0877,13300.0
2013-08-08 09:50:00,56.48,56.5,56.33,56.38,22900.0,46.0958,46.1122,45.9734,46.0142,22900.0
2013-08-08 09:55:00,56.38,56.43,56.37,56.42,18200.0,46.0142,46.055,46.0061,46.0469,18200.0
2013-08-08 10:00:00,56.4,56.42,56.38,56.38,12700.0,46.0306,46.0469,46.0142,46.0142,12700.0
2013-08-08 10:05:00,56.38,56.41,56.38,56.39,18900.0,46.0142,46.0387,46.0142,46.0224,18900.0
2013-08-08 10:10:00,56.38,56.38,56.27,56.38,35000.0,46.0142,46.0142,45.9245,46.0142,35000.0
2013-08-08 10:15:00,56.37,56.4,56.36,56.4,18000.0,46.0061,46.0306,45.9979,46.0306,18000.0
2013-08-08 10:20:00,56.4,56.42,56.38,56.42,12100.0,46.0306,46.0469,46.0142,46.0469,12100.0
2013-08-08 10:25:00,56.42,56.42,56.36,56.37,39300.0,46.0469,46.0469,45.9979,46.0061,39300.0
2013-08-08 10:30:00,56.38,56.38,56.29,56.3,17600.0,46.0142,46.0142,45.9408,45.9489,17600.0
2013-08-08 10:35:00,56.3,56.42,56.26,56.38,22800.0,45.9489,46.0469,45.9163,46.0142,22800.0
2013-08-08 10:40:00,56.38,56.39,56.34,56.37,15700.0,46.0142,46.0224,45.9816,46.0061,15700.0
2013-08-08 10:45:00,56.36,56.4,56.34,56.39,78000.0,45.9979,46.0306,45.9816,46.0224,78000.0
2013-08-08 10:50:00,56.4,56.49,56.4,56.49,6300.0,46.0306,46.104,46.0306,46.104,6300.0
2013-08-08 10:55:00,56.5,56.52,56.48,56.49,2500.0,46.1122,46.1285,46.0958,46.104,2500.0
2013-08-08 11:00:00,56.5,56.51,56.44,56.47,12500.0,46.1122,46.1203,46.0632,46.0877,12500.0
2013-08-08 11:05:00,56.47,56.48,56.44,56.46,7300.0,46.0877,46.0958,46.0632,46.0795,7300.0
2013-08-08 11:10:00,56.45,56.47,56.44,56.45,6100.0,46.0714,46.0877,46.0632,46.0714,6100.0
2013-08-08 11:15:00,56.45,56.47,56.45,56.46,3300.0,46.0714,46.0877,46.0714,46.0795,3300.0
2013-08-08 11:20:00,56.46,56.51,56.45,56.49,21000.0,46.0795,46.1203,46.0714,46.104,21000.0
2013-08-08 11:25:00,56.49,56.51,56.47,56.51,4800.0,46.104,46.1203,46.0877,46.1203,4800.0
2013-08-08 11:30:00,56.52,56.57,56.52,56.57,5800.0,46.1285,46.1693,46.1285,46.1693,5800.0
2013-08-08 11:35:00,56.57,56.58,56.51,56.56,12900.0,46.1693,46.1775,46.1203,46.1611,12900.0
2013-08-08 11:40:00,56.57,56.57,56.52,56.52,6500.0,46.1693,46.1693,46.1285,46.1285,6500.0
2013-08-08 11:45:00,56.53,56.55,56.53,56.54,3500.0,46.1366,46.153,46.1366,46.1448,3500.0
2013-08-08 11:50:00,56.54,56.6,56.54,56.59,9300.0,46.1448,46.1938,46.1448,46.1856,9300.0
2013-08-08 11:55:00,56.59,56.62,56.59,56.62,6600.0,46.1856,46.2101,46.1856,46.2101,6600.0
2013-08-08 12:00:00,56.61,56.65,56.61,56.64,10100.0,46.2019,46.2346,46.2019,46.2264,10100.0
2013-08-08 12:05:00,56.64,56.64,56.59,56.6,4900.0,46.2264,46.2264,46.1856,46.1938,4900.0
2013-08-08 12:10:00,56.59,56.6,56.56,56.58,5200.0,46.1856,46.1938,46.1611,46.1775,5200.0
2013-08-08 12:15:00,56.59,56.63,56.59,56.62,6000.0,46.1856,46.2183,46.1856,46.2101,6000.0
2013-08-08 12:20:00,56.62,56.64,56.61,56.61,7700.0,46.2101,46.2264,46.2019,46.2019,7700.0
2013-08-08 12:25:00,56.6,56.61,56.57,56.61,12100.0,46.1938,46.2019,46.1693,46.2019,12100.0
2013-08-08 12:30:00,56.61,56.65,56.61,56.64,7200.0,46.2019,46.2346,46.2019,46.2264,7200.0
2013-08-08 12:35:00,56.65,56.71,56.65,56.69,9600.0,46.2346,46.2836,46.2346,46.2672,9600.0
2013-08-08 12:40:00,56.68,56.74,56.68,56.74,8400.0,46.2591,46.308,46.2591,46.308,8400.0
2013-08-08 12:45:00,56.73,56.75,56.72,56.73,10500.0,46.2999,46.3162,46.2917,46.2999,10500.0
2013-08-08 12:50:00,56.72,56.73,56.7,56.7,4800.0,46.2917,46.2999,46.2754,46.2754,4800.0
2013-08-08 12:55:00,56.7,56.7,56.67,56.68,6300.0,46.2754,46.2754,46.2509,46.2591,6300.0
2013-08-08 13:00:00,56.69,56.72,56.68,56.72,8900.0,46.2672,46.2917,46.2591,46.2917,8900.0
2013-08-08 13:05:00,56.72,56.73,56.68,56.68,8700.0,46.2917,46.2999,46.2591,46.2591,8700.0
2013-08-08 13:10:00,56.67,56.7,56.63,56.69,15000.0,46.2509,46.2754,46.2183,46.2672,15000.0
2013-08-08 13:15:00,56.68,56.72,56.68,56.71,8000.0,46.2591,46.2917,46.2591,46.2836,8000.0
2013-08-08 13:20:00,56.72,56.72,56.69,56.7,6600.0,46.2917,46.2917,46.2672,46.2754,6600.0
2013-08-08 13:25:00,56.7,56.72,56.68,56.71,7700.0,46.2754,46.2917,46.2591,46.2836,7700.0
2013-08-08 13:30:00,56.71,56.73,56.7,56.73,8400.0,46.2836,46.2999,46.2754,46.2999,8400.0
2013-08-08 13:35:00,56.72,56.73,56.69,56.71,4100.0,46.2917,46.2999,46.2672,46.2836,4100.0
2013-08-08 13:40:00,56.7,56.71,56.68,56.68,4700.0,46.2754,46.2836,46.2591,46.2591,4700.0
2013-08-08 13:45:00,56.67,56.69,56.64,56.64,7200.0,46.2509,46.2672,46.2264,46.2264,7200.0
2013-08-08 13:50:00,56.64,56.71,56.64,56.71,14900.0,46.2264,46.2836,46.2264,46.2836,14900.0
2013-08-08 13:55:00,56.7,56.86,56.7,56.86,66800.0,46.2754,46.406,46.2754,46.406,66800.0
2013-08-08 14:00:00,56.86,56.9,56.85,56.87,25000.0,46.406,46.4386,46.3978,46.4141,25000.0
2013-08-08 14:05:00,56.87,56.89,56.83,56.83,14500.0,46.4141,46.4305,46.3815,46.3815,14500.0
2013-08-08 14:10:00,56.82,56.83,56.79,56.8,12200.0,46.3733,46.3815,46.3488,46.357,12200.0
2013-08-08 14:15:00,56.8,56.81,56.8,56.81,6800.0,46.357,46.3652,46.357,46.3652,6800.0
2013-08-08 14:20:00,56.81,56.88,56.81,56.86,20800.0,46.3652,46.4223,46.3652,46.406,20800.0
2013-08-08 14:25:00,56.87,56.87,56.82,56.86,17400.0,46.4141,46.4141,46.3733,46.406,17400.0
2013-08-08 14:30:00,56.87,56.89,56.83,56.85,29600.0,46.4141,46.4305,46.3815,46.3978,29600.0
2013-08-08 14:35:00,56.85,56.86,56.81,56.84,11600.0,46.3978,46.406,46.3652,46.3897,11600.0
2013-08-08 14:40:00,56.87,56.9,56.86,56.87,10600.0,46.4141,46.4386,46.406,46.4141,10600.0
2013-08-08 14:45:00,56.87,56.93,56.87,56.92,14100.0,46.4141,46.4631,46.4141,46.4549,14100.0
2013-08-08 14:50:00,56.91,56.92,56.87,56.88,11300.0,46.4468,46.4549,46.4141,46.4223,11300.0
2013-08-08 14:55:00,56.88,56.9,56.87,56.9,13900.0,46.4223,46.4386,46.4141,46.4386,13900.0
2013-08-08 15:00:00,56.9,56.97,56.89,56.96,23700.0,46.4386,46.4958,46.4305,46.4876,23700.0
2013-08-08 15:05:00,56.97,57.0,56.94,56.99,22800.0,46.4958,46.5202,46.4713,46.5121,22800.0
2013-08-08 15:10:00,57.0,57.01,56.98,57.01,33400.0,46.5202,46.5284,46.5039,46.5284,33400.0
2013-08-08 15:15:00,57.01,57.05,57.01,57.03,21300.0,46.5284,46.561,46.5284,46.5447,21300.0
2013-08-08 15:20:00,57.03,57.04,57.01,57.01,20300.0,46.5447,46.5529,46.5284,46.5284,20300.0
2013-08-08 15:25:00,57.02,57.05,57.01,57.03,30200.0,46.5366,46.561,46.5284,46.5447,30200.0
2013-08-08 15:30:00,57.03,57.07,57.01,57.04,42500.0,46.5447,46.5774,46.5284,46.5529,42500.0
2013-08-08 15:35:00,57.05,57.05,57.02,57.02,19800.0,46.561,46.561,46.5366,46.5366,19800.0
2013-08-08 15:40:00,57.03,57.05,57.02,57.04,32700.0,46.5447,46.561,46.5366,46.5529,32700.0
2013-08-08 15:45:00,57.04,57.08,57.02,57.04,57800.0,46.5529,46.5855,46.5366,46.5529,57800.0
2013-08-08 15:50:00,57.03,57.03,57.0,57.0,30600.0,46.5447,46.5447,46.5202,46.5202,30600.0
2013-08-08 15:55:00,57.01,57.16,56.99,57.12,301100.0,46.5284,46.6508,46.5121,46.6182,301100.0
2013-08-09 09:30:00,56.84,56.97,56.84,56.9,31700.0,46.3897,46.4958,46.3897,46.4386,31700.0
2013-08-09 09:35:00,56.89,57.0,56.89,56.95,6800.0,46.4305,46.5202,46.4305,46.4794,6800.0
2013-08-09 09:40:00,56.94,56.97,56.84,56.97,10200.0,46.4713,46.4958,46.3897,46.4958,10200.0
2013-08-09 09:45:00,56.97,57.15,56.97,57.15,10900.0,46.4958,46.6427,46.4958,46.6427,10900.0
2013-08-09 09:50:00,57.15,57.39,57.14,57.37,117800.0,46.6427,46.8385,46.6345,46.8222,117800.0
2013-08-09 09:55:00,57.36,57.44,57.34,57.44,14500.0,46.814,46.8793,46.7977,46.8793,14500.0
2013-08-09 10:00:00,57.44,57.44,57.25,57.36,19600.0,46.8793,46.8793,46.7243,46.814,19600.0
2013-08-09 10:05:00,57.34,57.35,57.19,57.27,20000.0,46.7977,46.8059,46.6753,46.7406,20000.0
2013-08-09 10:10:00,57.24,57.27,57.22,57.26,8300.0,46.7161,46.7406,46.6998,46.7324,8300.0
2013-08-09 10:15:00,57.24,57.26,57.21,57.25,18700.0,46.7161,46.7324,46.6916,46.7243,18700.0
2013-08-09 10:20:00,57.22,57.31,57.22,57.31,8600.0,46.6998,46.7732,46.6998,46.7732,8600.0
2013-08-09 10:25:00,57.31,57.33,57.22,57.23,7500.0,46.7732,46.7896,46.6998,46.708,7500.0
2013-08-09 10:30:00,57.23,57.25,57.18,57.18,13600.0,46.708,46.7243,46.6671,46.6671,13600.0
2013-08-09 10:35:00,57.17,57.19,57.11,57.18,15400.0,46.659,46.6753,46.61,46.6671,15400.0
2013-08-09 10:40:00,57.17,57.2,57.13,57.2,15400.0,46.659,46.6835,46.6263,46.6835,15400.0
2013-08-09 10:45:00,57.21,57.21,57.18,57.19,19300.0,46.6916,46.6916,46.6671,46.6753,19300.0
2013-08-09 10:50:00,57.19,57.21,57.15,57.16,20000.0,46.6753,46.6916,46.6427,46.6508,20000.0
2013-08-09 10:55:00,57.15,57.2,57.15,57.15,17400.0,46.6427,46.6835,46.6427,46.6427,17400.0
2013-08-09 11:00:00,57.15,57.16,57.09,57.13,14600.0,46.6427,46.6508,46.5937,46.6263,14600.0
2013-08-09 11:05:00,57.13,57.18,57.13,57.18,33900.0,46.6263,46.6671,46.6263,46.6671,33900.0
2013-08-09 11:10:00,57.18,57.2,57.16,57.19,5000.0,46.6671,46.6835,46.6508,46.6753,5000.0
2013-08-09 11:15:00,57.19,57.19,57.06,57.1,70300.0,46.6753,46.6753,46.5692,46.6019,70300.0
2013-08-09 11:20:00,57.1,57.19,57.08,57.16,32800.0,46.6019,46.6753,46.5855,46.6508,32800.0
2013-08-09 11:25:00,57.16,57.17,57.13,57.15,27700.0,46.6508,46.659,46.6263,46.6427,27700.0
2013-08-09 11:30:00,57.15,57.19,57.14,57.18,9300.0,46.6427,46.6753,46.6345,46.6671,9300.0
2013-08-09 11:35:00,57.19,57.25,57.17,57.25,17600.0,46.6753,46.7243,46.659,46.7243,17600.0
2013-08-09 11:40:00,57.25,57.29,57.24,57.27,15500.0,46.7243,46.7569,46.7161,46.7406,15500.0
2013-08-09 11:45:00,57.27,57.29,57.21,57.29,9900.0,46.7406,46.7569,46.6916,46.7569,9900.0
2013-08-09 11:50:00,57.3,57.3,57.27,57.27,8100.0,46.7651,46.7651,46.7406,46.7406,8100.0
2013-08-09 11:55:00,57.28,57.33,57.27,57.31,6200.0,46.7488,46.7896,46.7406,46.7732,6200.0
2013-08-09 12:00:00,57.31,57.32,57.27,57.3,11600.0,46.7732,46.7814,46.7406,46.7651,11600.0
2013-08-09 12:05:00,57.3,57.34,57.28,57.29,21700.0,46.7651,46.7977,46.7488,46.7569,21700.0
2013-08-09 12:10:00,57.3,57.41,57.29,57.41,7800.0,46.7651,46.8549,46.7569,46.8549,7800.0
2013-08-09 12:15:00,57.41,57.47,57.39,57.43,12100.0,46.8549,46.9038,46.8385,46.8712,12100.0
2013-08-09 12:20:00,57.45,57.5,57.45,57.46,13500.0,46.8875,46.9283,46.8875,46.8957,13500.0
2013-08-09 12:25:00,57.46,57.5,57.46,57.48,12100.0,46.8957,46.9283,46.8957,46.912,12100.0
2013-08-09 12:30:00,57.49,57.5,57.47,57.48,12600.0,46.9201,46.9283,46.9038,46.912,12600.0
2013-08-09 12:35:00,57.49,57.5,57.48,57.5,23500.0,46.9201,46.9283,46.912,46.9283,23500.0
2013-08-09 12:40:00,57.48,57.5,57.47,57.48,12100.0,46.912,46.9283,46.9038,46.912,12100.0
2013-08-09 12:45:00,57.48,57.48,57.45,57.47,4200.0,46.912,46.912,46.8875,46.9038,4200.0
2013-08-09 12:50:00,57.48,57.48,57.45,57.47,14100.0,46.912,46.912,46.8875,46.9038,14100.0
2013-08-09 12:55:00,57.46,57.46,57.45,57.45,6600.0,46.8957,46.8957,46.8875,46.8875,6600.0
2013-08-09 13:00:00,57.45,57.46,57.39,57.39,6900.0,46.8875,46.8957,46.8385,46.8385,6900.0
2013-08-09 13:05:00,57.39,57.39,57.34,57.39,10900.0,46.8385,46.8385,46.7977,46.8385,10900.0
2013-08-09 13:10:00,57.4,57.44,57.36,57.38,12000.0,46.8467,46.8793,46.814,46.8304,12000.0
2013-08-09 13:15:00,57.39,57.44,57.39,57.44,9700.0,46.8385,46.8793,46.8385,46.8793,9700.0
2013-08-09 13:20:00,57.43,57.5,57.43,57.48,6700.0,46.8712,46.9283,46.8712,46.912,6700.0
2013-08-09 13:25:00,57.47,57.49,57.46,57.49,8400.0,46.9038,46.9201,46.8957,46.9201,8400.0
2013-08-09 13:30:00,57.48,57.49,57.46,57.46,9100.0,46.912,46.9201,46.8957,46.8957,9100.0
2013-08-09 13:35:00,57.46,57.5,57.46,57.5,4400.0,46.8957,46.9283,46.8957,46.9283,4400.0
2013-08-09 13:40:00,57.5,57.5,57.48,57.48,7800.0,46.9283,46.9283,46.912,46.912,7800.0
2013-08-09 13:45:00,57.48,57.5,57.45,57.46,15100.0,46.912,46.9283,46.8875,46.8957,15100.0
2013-08-09 13:50:00,57.46,57.5,57.46,57.49,65600.0,46.8957,46.9283,46.8957,46.9201,65600.0
2013-08-09 13:55:00,57.49,57.5,57.47,57.5,9500.0,46.9201,46.9283,46.9038,46.9283,9500.0
2013-08-09 14:00:00,57.5,57.54,57.48,57.5,40700.0,46.9283,46.961,46.912,46.9283,40700.0
2013-08-09 14:05:00,57.51,57.52,57.44,57.45,31000.0,46.9365,46.9446,46.8793,46.8875,31000.0
2013-08-09 14:10:00,57.45,57.47,57.43,57.47,10700.0,46.8875,46.9038,46.8712,46.9038,10700.0
2013-08-09 14:15:00,57.46,57.47,57.4,57.43,15700.0,46.8957,46.9038,46.8467,46.8712,15700.0
2013-08-09 14:20:00,57.42,57.44,57.41,57.44,5500.0,46.863,46.8793,46.8549,46.8793,5500.0
2013-08-09 14:25:00,57.44,57.44,57.39,57.43,11700.0,46.8793,46.8793,46.8385,46.8712,11700.0
2013-08-09 14:30:00,57.42,57.45,57.42,57.44,13500.0,46.863,46.8875,46.863,46.8793,13500.0
2013-08-09 14:35:00,57.43,57.46,57.42,57.45,25200.0,46.8712,46.8957,46.863,46.8875,25200.0
2013-08-09 14:40:00,57.43,57.46,57.42,57.43,12900.0,46.8712,46.8957,46.863,46.8712,12900.0
2013-08-09 14:45:00,57.43,57.43,57.35,57.36,10000.0,46.8712,46.8712,46.8059,46.814,10000.0
2013-08-09 14:50:00,57.37,57.42,57.37,57.42,6700.0,46.8222,46.863,46.8222,46.863,6700.0
2013-08-09 14:55:00,57.4,57.41,57.34,57.36,12100.0,46.8467,46.8549,46.7977,46.814,12100.0
2013-08-09 15:00:00,57.37,57.4,57.35,57.39,15400.0,46.8222,46.8467,46.8059,46.8385,15400.0
2013-08-09 15:05:00,57.38,57.38,57.35,57.36,19700.0,46.8304,46.8304,46.8059,46.814,19700.0
2013-08-09 15:10:00,57.34,57.4,57.32,57.38,16900.0,46.7977,46.8467,46.7814,46.8304,16900.0
2013-08-09 15:15:00,57.38,57.41,57.38,57.4,12700.0,46.8304,46.8549,46.8304,46.8467,12700.0
2013-08-09 15:20:00,57.39,57.42,57.37,57.4,18400.0,46.8385,46.863,46.8222,46.8467,18400.0
2013-08-09 15:25:00,57.41,57.41,57.37,57.39,19900.0,46.8549,46.8549,46.8222,46.8385,19900.0
2013-08-09 15:30:00,57.38,57.4,57.35,57.37,22900.0,46.8304,46.8467,46.8059,46.8222,22900.0
2013-08-09 15:35:00,57.37,57.39,57.36,57.37,18300.0,46.8222,46.8385,46.814,46.8222,18300.0
2013-08-09 15:40:00,57.36,57.39,57.35,57.39,26800.0,46.814,46.8385,46.8059,46.8385,26800.0
2013-08-09 15:45:00,57.39,57.4,57.34,57.4,52600.0,46.8385,46.8467,46.7977,46.8467,52600.0
2013-08-09 15:50:00,57.38,57.39,57.32,57.32,30700.0,46.8304,46.8385,46.7814,46.7814,30700.0
2013-08-09 15:55:00,57.32,57.36,57.32,57.35,64700.0,46.7814,46.814,46.7814,46.8059,64700.0
2013-08-12 09:30:00,57.02,57.2,56.94,56.98,32000.0,46.5366,46.6835,46.4713,46.5039,32000.0
2013-08-12 09:35:00,56.92,57.0,56.8,57.0,15300.0,46.4549,46.5202,46.357,46.5202,15300.0
2013-08-12 09:40:00,56.98,57.02,56.9,56.97,21600.0,46.5039,46.5366,46.4386,46.4958,21600.0
2013-08-12 09:45:00,56.97,57.03,56.91,56.91,44000.0,46.4958,46.5447,46.4468,46.4468,44000.0
2013-08-12 09:50:00,56.92,57.02,56.92,57.01,24000.0,46.4549,46.5366,46.4549,46.5284,24000.0
2013-08-12 09:55:00,57.01,57.1,56.99,57.08,24600.0,46.5284,46.6019,46.5121,46.5855,24600.0
2013-08-12 10:00:00,57.06,57.15,57.04,57.15,18400.0,46.5692,46.6427,46.5529,46.6427,18400.0
2013-08-12 10:05:00,57.13,57.18,57.08,57.11,59700.0,46.6263,46.6671,46.5855,46.61,59700.0
2013-08-12 10:10:00,57.1,57.22,57.1,57.18,32700.0,46.6019,46.6998,46.6019,46.6671,32700.0
2013-08-12 10:15:00,57.18,57.18,57.11,57.16,22400.0,46.6671,46.6671,46.61,46.6508,22400.0
2013-08-12 10:20:00,57.16,57.18,57.13,57.18,16700.0,46.6508,46.6671,46.6263,46.6671,16700.0
2013-08-12 10:25:00,57.17,57.18,57.09,57.15,30100.0,46.659,46.6671,46.5937,46.6427,30100.0
2013-08-12 10:30:00,57.16,57.19,57.09,57.1,28800.0,46.6508,46.6753,46.5937,46.6019,28800.0
2013-08-12 10:35:00,57.1,57.22,57.1,57.2,16900.0,46.6019,46.6998,46.6019,46.6835,16900.0
2013-08-12 10:40:00,57.2,57.27,57.19,57.27,7600.0,46.6835,46.7406,46.6753,46.7406,7600.0
2013-08-12 10:45:00,57.27,57.28,57.22,57.22,9700.0,46.7406,46.7488,46.6998,46.6998,9700.0
2013-08-12 10:50:00,57.23,57.3,57.22,57.25,7900.0,46.708,46.7651,46.6998,46.7243,7900.0
2013-08-12 10:55:00,57.26,57.32,57.26,57.3,18500.0,46.7324,46.7814,46.7324,46.7651,18500.0
2013-08-12 11:00:00,57.3,57.35,57.21,57.21,24300.0,46.7651,46.8059,46.6916,46.6916,24300.0
2013-08-12 11:05:00,57.2,57.24,57.18,57.23,10400.0,46.6835,46.7161,46.6671,46.708,10400.0
2013-08-12 11:10:00,57.22,57.26,57.21,57.22,17100.0,46.6998,46.7324,46.6916,46.6998,17100.0
2013-08-12 11:15:00,57.22,57.27,57.21,57.26,23100.0,46.6998,46.7406,46.6916,46.7324,23100.0
2013-08-12 11:20:00,57.27,57.35,57.27,57.33,9800.0,46.7406,46.8059,46.7406,46.7896,9800.0
2013-08-12 11:25:00,57.33,57.36,57.32,57.32,15800.0,46.7896,46.814,46.7814,46.7814,15800.0
2013-08-12 11:30:00,57.32,57.34,57.3,57.32,12900.0,46.7814,46.7977,46.7651,46.7814,12900.0
2013-08-12 11:35:00,57.32,57.34,57.32,57.33,7600.0,46.7814,46.7977,46.7814,46.7896,7600.0
2013-08-12 11:40:00,57.32,57.37,57.32,57.36,22200.0,46.7814,46.8222,46.7814,46.814,22200.0
2013-08-12 11:45:00,57.36,57.39,57.35,57.37,19000.0,46.814,46.8385,46.8059,46.8222,19000.0
2013-08-12 11:50:00,57.37,57.39,57.37,57.37,7100.0,46.8222,46.8385,46.8222,46.8222,7100.0
2013-08-12 11:55:00,57.37,57.41,57.36,57.41,18600.0,46.8222,46.8549,46.814,46.8549,18600.0
2013-08-12 12:00:00,57.41,57.41,57.36,57.38,21400.0,46.8549,46.8549,46.814,46.8304,21400.0
2013-08-12 12:05:00,57.38,57.42,57.37,57.4,21000.0,46.8304,46.863,46.8222,46.8467,21000.0
2013-08-12 12:10:00,57.39,57.4,57.36,57.36,8600.0,46.8385,46.8467,46.814,46.814,8600.0
2013-08-12 12:15:00,57.36,57.39,57.36,57.37,13000.0,46.814,46.8385,46.814,46.8222,13000.0
2013-08-12 12:20:00,57.38,57.39,57.36,57.39,23600.0,46.8304,46.8385,46.814,46.8385,23600.0
2013-08-12 12:25:00,57.38,57.38,57.34,57.34,10600.0,46.8304,46.8304,46.7977,46.7977,10600.0
2013-08-12 12:30:00,57.34,57.35,57.31,57.35,10700.0,46.7977,46.8059,46.7732,46.8059,10700.0
2013-08-12 12:35:00,57.34,57.35,57.3,57.31,10300.0,46.7977,46.8059,46.7651,46.7732,10300.0
2013-08-12 12:40:00,57.3,57.33,57.29,57.33,11700.0,46.7651,46.7896,46.7569,46.7896,11700.0
2013-08-12 12:45:00,57.33,57.38,57.32,57.38,10400.0,46.7896,46.8304,46.7814,46.8304,10400.0
2013-08-12 12:50:00,57.37,57.39,57.34,57.39,15900.0,46.8222,46.8385,46.7977,46.8385,15900.0
2013-08-12 12:55:00,57.39,57.41,57.37,57.4,5700.0,46.8385,46.8549,46.8222,46.8467,5700.0
2013-08-12 13:00:00,57.4,57.42,57.38,57.38,8800.0,46.8467,46.863,46.8304,46.8304,8800.0
2013-08-12 13:05:00,57.39,57.39,57.37,57.37,5600.0,46.8385,46.8385,46.8222,46.8222,5600.0
2013-08-12 13:10:00,57.37,57.39,57.36,57.38,10300.0,46.8222,46.8385,46.814,46.8304,10300.0
2013-08-12 13:15:00,57.39,57.43,57.37,57.43,17700.0,46.8385,46.8712,46.8222,46.8712,17700.0
2013-08-12 13:20:00,57.42,57.46,57.4,57.44,20100.0,46.863,46.8957,46.8467,46.8793,20100.0
2013-08-12 13:25:00,57.44,57.46,57.42,57.45,13200.0,46.8793,46.8957,46.863,46.8875,13200.0
2013-08-12 13:30:00,57.44,57.47,57.43,57.47,12100.0,46.8793,46.9038,46.8712,46.9038,12100.0
2013-08-12 13:35:00,57.47,57.48,57.44,57.45,9500.0,46.9038,46.912,46.8793,46.8875,9500.0
2013-08-12 13:40:00,57.45,57.48,57.44,57.47,10600.0,46.8875,46.912,46.8793,46.9038,10600.0
2013-08-12 13:45:00,57.47,57.47,57.42,57.42,16200.0,46.9038,46.9038,46.863,46.863,16200.0
2013-08-12 13:50:00,57.42,57.46,57.4,57.43,38200.0,46.863,46.8957,46.8467,46.8712,38200.0
2013-08-12 13:55:00,57.42,57.44,57.41,57.42,14800.0,46.863,46.8793,46.8549,46.863,14800.0
2013-08-12 14:00:00,57.43,57.46,57.41,57.44,20400.0,46.8712,46.8957,46.8549,46.8793,20400.0
2013-08-12 14:05:00,57.44,57.48,57.44,57.48,7900.0,46.8793,46.912,46.8793,46.912,7900.0
2013-08-12 14:10:00,57.47,57.49,57.46,57.49,5600.0,46.9038,46.9201,46.8957,46.9201,5600.0
2013-08-12 14:15:00,57.49,57.53,57.49,57.53,13000.0,46.9201,46.9528,46.9201,46.9528,13000.0
2013-08-12 14:20:00,57.52,57.55,57.52,57.54,57600.0,46.9446,46.9691,46.9446,46.961,57600.0
2013-08-12 14:25:00,57.54,57.56,57.53,57.55,15400.0,46.961,46.9773,46.9528,46.9691,15400.0
2013-08-12 14:30:00,57.55,57.56,57.51,57.51,21500.0,46.9691,46.9773,46.9365,46.9365,21500.0
2013-08-12 14:35:00,57.51,57.53,57.45,57.47,86300.0,46.9365,46.9528,46.8875,46.9038,86300.0
2013-08-12 14:40:00,57.47,57.47,57.43,57.46,15400.0,46.9038,46.9038,46.8712,46.8957,15400.0
2013-08-12 14:45:00,57.46,57.52,57.46,57.52,13500.0,46.8957,46.9446,46.8957,46.9446,13500.0
2013-08-12 14:50:00,57.52,57.52,57.48,57.48,20800.0,46.9446,46.9446,46.912,46.912,20800.0
2013-08-12 14:55:00,57.48,57.51,57.45,57.47,25300.0,46.912,46.9365,46.8875,46.9038,25300.0
2013-08-12 15:00:00,57.48,57.49,57.43,57.49,11400.0,46.912,46.9201,46.8712,46.9201,11400.0
2013-08-12 15:05:00,57.49,57.51,57.45,57.45,61400.0,46.9201,46.9365,46.8875,46.8875,61400.0
2013-08-12 15:10:00,57.46,57.5,57.46,57.5,13200.0,46.8957,46.9283,46.8957,46.9283,13200.0
2013-08-12 15:15:00,57.5,57.52,57.49,57.5,15700.0,46.9283,46.9446,46.9201,46.9283,15700.0
2013-08-12 15:20:00,57.5,57.54,57.49,57.53,17500.0,46.9283,46.961,46.9201,46.9528,17500.0
2013-08-12 15:25:00,57.53,57.53,57.51,57.52,29900.0,46.9528,46.9528,46.9365,46.9446,29900.0
2013-08-12 15:30:00,57.52,57.53,57.49,57.52,79300.0,46.9446,46.9528,46.9201,46.9446,79300.0
2013-08-12 15:35:00,57.52,57.52,57.49,57.5,30700.0,46.9446,46.9446,46.9201,46.9283,30700.0
2013-08-12 15:40:00,57.5,57.52,57.49,57.5,32100.0,46.9283,46.9446,46.9201,46.9283,32100.0
2013-08-12 15:45:00,57.5,57.54,57.48,57.5,45900.0,46.9283,46.961,46.912,46.9283,45900.0
2013-08-12 15:50:00,57.5,57.5,57.45,57.45,50100.0,46.9283,46.9283,46.8875,46.8875,50100.0
2013-08-12 15:55:00,57.45,57.47,57.41,57.45,116200.0,46.8875,46.9038,46.8549,46.8875,116200.0
2013-08-13 09:30:00,57.39,57.47,57.32,57.44,19300.0,46.8385,46.9038,46.7814,46.8793,19300.0
2013-08-13 09:35:00,57.43,57.57,57.43,57.53,15300.0,46.8712,46.9854,46.8712,46.9528,15300.0
2013-08-13 09:40:00,57.52,57.57,57.48,57.57,5100.0,46.9446,46.9854,46.912,46.9854,5100.0
2013-08-13 09:45:00,57.55,57.57,57.53,57.56,27000.0,46.9691,46.9854,46.9528,46.9773,27000.0
2013-08-13 09:50:00,57.56,57.57,57.49,57.52,8100.0,46.9773,46.9854,46.9201,46.9446,8100.0
2013-08-13 09:55:00,57.52,57.54,57.45,57.53,15200.0,46.9446,46.961,46.8875,46.9528,15200.0
2013-08-13 10:00:00,57.51,57.54,57.43,57.47,25300.0,46.9365,46.961,46.8712,46.9038,25300.0
2013-08-13 10:05:00,57.46,57.54,57.41,57.53,21000.0,46.8957,46.961,46.8549,46.9528,21000.0
2013-08-13 10:10:00,57.52,57.57,57.48,57.54,25300.0,46.9446,46.9854,46.912,46.961,25300.0
2013-08-13 10:15:00,57.54,57.56,57.49,57.5,31100.0,46.961,46.9773,46.9201,46.9283,31100.0
2013-08-13 10:20:00,57.52,57.55,57.49,57.49,8900.0,46.9446,46.9691,46.9201,46.9201,8900.0
2013-08-13 10:25:00,57.51,57.55,57.5,57.53,29600.0,46.9365,46.9691,46.9283,46.9528,29600.0
2013-08-13 10:30:00,57.53,57.53,57.5,57.52,14500.0,46.9528,46.9528,46.9283,46.9446,14500.0
2013-08-13 10:35:00,57.5,57.56,57.5,57.56,14100.0,46.9283,46.9773,46.9283,46.9773,14100.0
2013-08-13 10:40:00,57.57,57.57,57.52,57.53,6100.0,46.9854,46.9854,46.9446,46.9528,6100.0
2013-08-13 10:45:00,57.53,57.57,57.52,57.55,11400.0,46.9528,46.9854,46.9446,46.9691,11400.0
2013-08-13 10:50:00,57.56,57.57,57.53,57.53,23600.0,46.9773,46.9854,46.9528,46.9528,23600.0
2013-08-13 10:55:00,57.53,57.56,57.52,57.56,5100.0,46.9528,46.9773,46.9446,46.9773,5100.0
2013-08-13 11:00:00,57.55,57.6,57.55,57.6,6100.0,46.9691,47.0099,46.9691,47.0099,6100.0
2013-08-13 11:05:00,57.58,57.59,57.56,57.59,1900.0,46.9936,47.0018,46.9773,47.0018,1900.0
2013-08-13 11:10:00,57.58,57.58,57.55,57.57,3700.0,46.9936,46.9936,46.9691,46.9854,3700.0
2013-08-13 11:15:00,57.57,57.58,57.55,57.58,2500.0,46.9854,46.9936,46.9691,46.9936,2500.0
2013-08-13 11:20:00,57.56,57.6,57.56,57.58,3200.0,46.9773,47.0099,46.9773,46.9936,3200.0
2013-08-13 11:25:00,57.58,57.58,57.55,57.58,2600.0,46.9936,46.9936,46.9691,46.9936,2600.0
2013-08-13 11:30:00,57.59,57.6,57.56,57.57,14500.0,47.0018,47.0099,46.9773,46.9854,14500.0
2013-08-13 11:35:00,57.59,57.6,57.56,57.59,24800.0,47.0018,47.0099,46.9773,47.0018,24800.0
2013-08-13 11:40:00,57.59,57.6,57.58,57.59,3200.0,47.0018,47.0099,46.9936,47.0018,3200.0
2013-08-13 11:45:00,57.59,57.6,57.57,57.59,6500.0,47.0018,47.0099,46.9854,47.0018,6500.0
2013-08-13 11:50:00,57.59,57.6,57.58,57.59,7800.0,47.0018,47.0099,46.9936,47.0018,7800.0
2013-08-13 11:55:00,57.59,57.6,57.58,57.6,4300.0,47.0018,47.0099,46.9936,47.0099,4300.0
2013-08-13 12:00:00,57.6,57.6,57.56,57.6,39100.0,47.0099,47.0099,46.9773,47.0099,39100.0
2013-08-13 12:05:00,57.6,57.65,57.59,57.62,11200.0,47.0099,47.0507,47.0018,47.0262,11200.0
2013-08-13 12:10:00,57.61,57.68,57.61,57.67,5600.0,47.0181,47.0752,47.0181,47.0671,5600.0
2013-08-13 12:15:00,57.65,57.73,57.64,57.72,10400.0,47.0507,47.116,47.0426,47.1079,10400.0
2013-08-13 12:20:00,57.7,57.7,57.63,57.68,5500.0,47.0915,47.0915,47.0344,47.0752,5500.0
2013-08-13 12:25:00,57.69,57.74,57.69,57.74,3000.0,47.0834,47.1242,47.0834,47.1242,3000.0
2013-08-13 12:30:00,57.74,57.78,57.72,57.74,4100.0,47.1242,47.1568,47.1079,47.1242,4100.0
2013-08-13 12:35:00,57.71,57.77,57.7,57.77,16800.0,47.0997,47.1487,47.0915,47.1487,16800.0
2013-08-13 12:40:00,57.77,57.8,57.72,57.74,25100.0,47.1487,47.1732,47.1079,47.1242,25100.0
2013-08-13 12:45:00,57.75,57.77,57.75,57.76,1200.0,47.1323,47.1487,47.1323,47.1405,1200.0
2013-08-13 12:50:00,57.79,57.79,57.77,57.79,1800.0,47.165,47.165,47.1487,47.165,1800.0
2013-08-13 12:55:00,57.76,57.76,57.69,57.7,2700.0,47.1405,47.1405,47.0834,47.0915,2700.0
2013-08-13 13:00:00,57.71,57.76,57.7,57.75,6100.0,47.0997,47.1405,47.0915,47.1323,6100.0
2013-08-13 13:05:00,57.74,57.76,57.74,57.76,2800.0,47.1242,47.1405,47.1242,47.1405,2800.0
2013-08-13 13:10:00,57.76,57.81,57.76,57.79,4300.0,47.1405,47.1813,47.1405,47.165,4300.0
2013-08-13 13:15:00,57.79,57.8,57.76,57.76,4200.0,47.165,47.1732,47.1405,47.1405,4200.0
2013-08-13 13:20:00,57.78,57.81,57.78,57.79,5700.0,47.1568,47.1813,47.1568,47.165,5700.0
2013-08-13 13:25:00,57.79,57.83,57.79,57.83,4600.0,47.165,47.1976,47.165,47.1976,4600.0
2013-08-13 13:30:00,57.82,57.87,57.78,57.85,16500.0,47.1895,47.2303,47.1568,47.214,16500.0
2013-08-13 13:35:00,57.85,57.85,57.81,57.82,7200.0,47.214,47.214,47.1813,47.1895,7200.0
2013-08-13 13:40:00,57.81,57.85,57.8,57.81,6600.0,47.1813,47.214,47.1732,47.1813,6600.0
2013-08-13 13:45:00,57.81,57.84,57.81,57.84,6700.0,47.1813,47.2058,47.1813,47.2058,6700.0
2013-08-13 13:50:00,57.84,57.86,57.82,57.83,15200.0,47.2058,47.2221,47.1895,47.1976,15200.0
2013-08-13 13:55:00,57.84,57.88,57.83,57.87,10500.0,47.2058,47.2384,47.1976,47.2303,10500.0
2013-08-13 14:00:00,57.86,57.89,57.85,57.87,7500.0,47.2221,47.2466,47.214,47.2303,7500.0
2013-08-13 14:05:00,57.87,57.88,57.85,57.87,9600.0,47.2303,47.2384,47.214,47.2303,9600.0
2013-08-13 14:10:00,57.88,57.9,57.83,57.89,53800.0,47.2384,47.2548,47.1976,47.2466,53800.0
2013-08-13 14:15:00,57.9,57.94,57.89,57.92,36100.0,47.2548,47.2874,47.2466,47.2711,36100.0
2013-08-13 14:20:00,57.92,57.94,57.87,57.9,40400.0,47.2711,47.2874,47.2303,47.2548,40400.0
2013-08-13 14:25:00,57.91,57.94,57.89,57.89,36700.0,47.2629,47.2874,47.2466,47.2466,36700.0
2013-08-13 14:30:00,57.88,57.88,57.85,57.86,7600.0,47.2384,47.2384,47.214,47.2221,7600.0
2013-08-13 14:35:00,57.86,57.87,57.76,57.78,32500.0,47.2221,47.2303,47.1405,47.1568,32500.0
2013-08-13 14:40:00,57.76,57.77,57.68,57.73,35300.0,47.1405,47.1487,47.0752,47.116,35300.0
2013-08-13 14:45:00,57.73,57.73,57.65,57.66,14600.0,47.116,47.116,47.0507,47.0589,14600.0
2013-08-13 14:50:00,57.67,57.69,57.64,57.69,14900.0,47.0671,47.0834,47.0426,47.0834,14900.0
2013-08-13 14:55:00,57.69,57.75,57.68,57.74,13400.0,47.0834,47.1323,47.0752,47.1242,13400.0
2013-08-13 15:00:00,57.73,57.78,57.73,57.76,18400.0,47.116,47.1568,47.116,47.1405,18400.0
2013-08-13 15:05:00,57.76,57.82,57.76,57.77,28100.0,47.1405,47.1895,47.1405,47.1487,28100.0
2013-08-13 15:10:00,57.77,57.8,57.77,57.8,10200.0,47.1487,47.1732,47.1487,47.1732,10200.0
2013-08-13 15:15:00,57.8,57.84,57.8,57.84,8400.0,47.1732,47.2058,47.1732,47.2058,8400.0
2013-08-13 15:20:00,57.84,57.88,57.82,57.85,14600.0,47.2058,47.2384,47.1895,47.214,14600.0
2013-08-13 15:25:00,57.86,57.86,57.81,57.82,10600.0,47.2221,47.2221,47.1813,47.1895,10600.0
2013-08-13 15:30:00,57.82,57.85,57.8,57.8,14000.0,47.1895,47.214,47.1732,47.1732,14000.0
2013-08-13 15:35:00,57.8,57.82,57.73,57.8,27000.0,47.1732,47.1895,47.116,47.1732,27000.0
2013-08-13 15:40:00,57.8,57.83,57.79,57.81,19900.0,47.1732,47.1976,47.165,47.1813,19900.0
2013-08-13 15:45:00,57.8,57.83,57.78,57.8,46200.0,47.1732,47.1976,47.1568,47.1732,46200.0
2013-08-13 15:50:00,57.8,57.83,57.8,57.82,32200.0,47.1732,47.1976,47.1732,47.1895,32200.0
2013-08-13 15:55:00,57.83,57.87,57.8,57.85,83300.0,47.1976,47.2303,47.1732,47.214,83300.0
2013-08-14 09:30:00,57.68,57.94,57.68,57.93,23900.0,47.0752,47.2874,47.0752,47.2793,23900.0
2013-08-14 09:35:00,57.89,57.94,57.8,57.89,10000.0,47.2466,47.2874,47.1732,47.2466,10000.0
2013-08-14 09:40:00,57.91,57.94,57.86,57.89,16200.0,47.2629,47.2874,47.2221,47.2466,16200.0
2013-08-14 09:45:00,57.9,57.94,57.8,57.93,52700.0,47.2548,47.2874,47.1732,47.2793,52700.0
2013-08-14 09:50:00,57.93,57.94,57.85,57.9,21900.0,47.2793,47.2874,47.214,47.2548,21900.0
2013-08-14 09:55:00,57.91,57.94,57.89,57.94,8400.0,47.2629,47.2874,47.2466,47.2874,8400.0
2013-08-14 10:00:00,57.93,57.94,57.88,57.88,13400.0,47.2793,47.2874,47.2384,47.2384,13400.0
2013-08-14 10:05:00,57.87,57.96,57.86,57.93,30200.0,47.2303,47.3037,47.2221,47.2793,30200.0
2013-08-14 10:10:00,57.91,57.92,57.83,57.9,30400.0,47.2629,47.2711,47.1976,47.2548,30400.0
2013-08-14 10:15:00,57.89,57.92,57.84,57.85,21200.0,47.2466,47.2711,47.2058,47.214,21200.0
2013-08-14 10:20:00,57.85,57.94,57.84,57.93,19100.0,47.214,47.2874,47.2058,47.2793,19100.0
2013-08-14 10:25:00,57.93,57.93,57.87,57.89,9200.0,47.2793,47.2793,47.2303,47.2466,9200.0
2013-08-14 10:30:00,57.89,57.91,57.87,57.87,10700.0,47.2466,47.2629,47.2303,47.2303,10700.0
2013-08-14 10:35:00,57.88,57.88,57.79,57.84,27200.0,47.2384,47.2384,47.165,47.2058,27200.0
2013-08-14 10:40:00,57.84,57.89,57.82,57.87,35000.0,47.2058,47.2466,47.1895,47.2303,35000.0
2013-08-14 10:45:00,57.87,57.89,57.76,57.78,6200.0,47.2303,47.2466,47.1405,47.1568,6200.0
2013-08-14 10:50:00,57.75,57.76,57.71,57.76,10700.0,47.1323,47.1405,47.0997,47.1405,10700.0
2013-08-14 10:55:00,57.76,57.88,57.76,57.88,16800.0,47.1405,47.2384,47.1405,47.2384,16800.0
2013-08-14 11:00:00,57.87,57.92,57.83,57.92,15300.0,47.2303,47.2711,47.1976,47.2711,15300.0
2013-08-14 11:05:00,57.91,57.91,57.85,57.86,7400.0,47.2629,47.2629,47.214,47.2221,7400.0
2013-08-14 11:10:00,57.84,57.88,57.8,57.88,11400.0,47.2058,47.2384,47.1732,47.2384,11400.0
2013-08-14 11:15:00,57.88,57.93,57.86,57.92,16200.0,47.2384,47.2793,47.2221,47.2711,16200.0
2013-08-14 11:20:00,57.91,57.91,57.85,57.86,12000.0,47.2629,47.2629,47.214,47.2221,12000.0
2013-08-14 11:25:00,57.86,57.9,57.86,57.88,8500.0,47.2221,47.2548,47.2221,47.2384,8500.0
2013-08-14 11:30:00,57.89,57.9,57.87,57.88,5100.0,47.2466,47.2548,47.2303,47.2384,5100.0
2013-08-14 11:35:00,57.89,57.89,57.84,57.87,8500.0,47.2466,47.2466,47.2058,47.2303,8500.0
2013-08-14 11:40:00,57.87,57.88,57.85,57.88,6400.0,47.2303,47.2384,47.214,47.2384,6400.0
2013-08-14 11:45:00,57.88,57.88,57.8,57.82,6800.0,47.2384,47.2384,47.1732,47.1895,6800.0
2013-08-14 11:50:00,57.8,57.89,57.8,57.85,15500.0,47.1732,47.2466,47.1732,47.214,15500.0
2013-08-14 11:55:00,57.85,57.87,57.82,57.82,7900.0,47.214,47.2303,47.1895,47.1895,7900.0
2013-08-14 12:00:00,57.83,57.89,57.83,57.88,4200.0,47.1976,47.2466,47.1976,47.2384,4200.0
2013-08-14 12:05:00,57.87,57.9,57.83,57.86,17700.0,47.2303,47.2548,47.1976,47.2221,17700.0
2013-08-14 12:10:00,57.86,57.9,57.84,57.89,8800.0,47.2221,47.2548,47.2058,47.2466,8800.0
2013-08-14 12:15:00,57.89,57.93,57.89,57.92,7600.0,47.2466,47.2793,47.2466,47.2711,7600.0
2013-08-14 12:20:00,57.91,57.92,57.9,57.91,6200.0,47.2629,47.2711,47.2548,47.2629,6200.0
2013-08-14 12:25:00,57.91,57.94,57.91,57.93,1700.0,47.2629,47.2874,47.2629,47.2793,1700.0
2013-08-14 12:30:00,57.94,57.94,57.91,57.91,1600.0,47.2874,47.2874,47.2629,47.2629,1600.0
2013-08-14 12:35:00,57.91,57.91,57.87,57.88,6700.0,47.2629,47.2629,47.2303,47.2384,6700.0
2013-08-14 12:40:00,57.87,57.87,57.85,57.86,7200.0,47.2303,47.2303,47.214,47.2221,7200.0
2013-08-14 12:45:00,57.86,57.86,57.8,57.8,12300.0,47.2221,47.2221,47.1732,47.1732,12300.0
2013-08-14 12:50:00,57.8,57.8,57.78,57.8,12900.0,47.1732,47.1732,47.1568,47.1732,12900.0
2013-08-14 12:55:00,57.8,57.8,57.72,57.72,14500.0,47.1732,47.1732,47.1079,47.1079,14500.0
2013-08-14 13:00:00,57.71,57.81,57.7,57.78,32500.0,47.0997,47.1813,47.0915,47.1568,32500.0
2013-08-14 13:05:00,57.78,57.78,57.76,57.78,7200.0,47.1568,47.1568,47.1405,47.1568,7200.0
2013-08-14 13:10:00,57.78,57.81,57.75,57.8,21200.0,47.1568,47.1813,47.1323,47.1732,21200.0
2013-08-14 13:15:00,57.8,57.81,57.77,57.79,5000.0,47.1732,47.1813,47.1487,47.165,5000.0
2013-08-14 13:20:00,57.79,57.81,57.79,57.79,2900.0,47.165,47.1813,47.165,47.165,2900.0
2013-08-14 13:25:00,57.79,57.79,57.76,57.76,8000.0,47.165,47.165,47.1405,47.1405,8000.0
2013-08-14 13:30:00,57.76,57.77,57.62,57.63,7700.0,47.1405,47.1487,47.0262,47.0344,7700.0
2013-08-14 13:35:00,57.62,57.67,57.62,57.64,6700.0,47.0262,47.0671,47.0262,47.0426,6700.0
2013-08-14 13:40:00,57.64,57.71,57.63,57.67,7200.0,47.0426,47.0997,47.0344,47.0671,7200.0
2013-08-14 13:45:00,57.65,57.69,57.63,57.68,7400.0,47.0507,47.0834,47.0344,47.0752,7400.0
2013-08-14 13:50:00,57.69,57.72,57.68,57.7,7300.0,47.0834,47.1079,47.0752,47.0915,7300.0
2013-08-14 13:55:00,57.7,57.7,57.69,57.7,5600.0,47.0915,47.0915,47.0834,47.0915,5600.0
2013-08-14 14:00:00,57.7,57.72,57.7,57.7,9600.0,47.0915,47.1079,47.0915,47.0915,9600.0
2013-08-14 14:05:00,57.7,57.75,57.7,57.75,9500.0,47.0915,47.1323,47.0915,47.1323,9500.0
2013-08-14 14:10:00,57.74,57.75,57.71,57.73,17400.0,47.1242,47.1323,47.0997,47.116,17400.0
2013-08-14 14:15:00,57.73,57.74,57.72,57.73,6400.0,47.116,47.1242,47.1079,47.116,6400.0
2013-08-14 14:20:00,57.72,57.73,57.68,57.68,17800.0,47.1079,47.116,47.0752,47.0752,17800.0
2013-08-14 14:25:00,57.69,57.73,57.68,57.72,6200.0,47.0834,47.116,47.0752,47.1079,6200.0
2013-08-14 14:30:00,57.72,57.75,57.7,57.75,33600.0,47.1079,47.1323,47.0915,47.1323,33600.0
2013-08-14 14:35:00,57.75,57.75,57.72,57.73,13400.0,47.1323,47.1323,47.1079,47.116,13400.0
2013-08-14 14:40:00,57.73,57.75,57.7,57.73,56500.0,47.116,47.1323,47.0915,47.116,56500.0
2013-08-14 14:45:00,57.73,57.74,57.71,57.72,13100.0,47.116,47.1242,47.0997,47.1079,13100.0
2013-08-14 14:50:00,57.72,57.72,57.67,57.67,5200.0,47.1079,47.1079,47.0671,47.0671,5200.0
2013-08-14 14:55:00,57.67,57.69,57.67,57.68,3800.0,47.0671,47.0834,47.0671,47.0752,3800.0
2013-08-14 15:00:00,57.68,57.69,57.63,57.63,11500.0,47.0752,47.0834,47.0344,47.0344,11500.0
2013-08-14 15:05:00,57.64,57.67,57.64,57.67,13200.0,47.0426,47.0671,47.0426,47.0671,13200.0
2013-08-14 15:10:00,57.66,57.75,57.66,57.75,11400.0,47.0589,47.1323,47.0589,47.1323,11400.0
2013-08-14 15:15:00,57.75,57.76,57.69,57.69,18500.0,47.1323,47.1405,47.0834,47.0834,18500.0
2013-08-14 15:20:00,57.69,57.69,57.67,57.68,20400.0,47.0834,47.0834,47.0671,47.0752,20400.0
2013-08-14 15:25:00,57.68,57.7,57.67,57.69,15800.0,47.0752,47.0915,47.0671,47.0834,15800.0
2013-08-14 15:30:00,57.68,57.7,57.67,57.69,18700.0,47.0752,47.0915,47.0671,47.0834,18700.0
2013-08-14 15:35:00,57.67,57.71,57.67,57.7,13900.0,47.0671,47.0997,47.0671,47.0915,13900.0
2013-08-14 15:40:00,57.7,57.74,57.69,57.73,20100.0,47.0915,47.1242,47.0834,47.116,20100.0
2013-08-14 15:45:00,57.73,57.76,57.7,57.75,73700.0,47.116,47.1405,47.0915,47.1323,73700.0
2013-08-14 15:50:00,57.75,57.76,57.73,57.75,29100.0,47.1323,47.1405,47.116,47.1323,29100.0
2013-08-14 15:55:00,57.75,57.76,57.7,57.71,128200.0,47.1323,47.1405,47.0915,47.0997,128200.0
2013-08-15 09:30:00,57.1,57.1,56.52,56.63,53100.0,46.6019,46.6019,46.1285,46.2183,53100.0
2013-08-15 09:35:00,56.66,56.89,56.62,56.86,32100.0,46.2427,46.4305,46.2101,46.406,32100.0
2013-08-15 09:40:00,56.86,57.03,56.83,56.98,29100.0,46.406,46.5447,46.3815,46.5039,29100.0
2013-08-15 09:45:00,56.98,57.1,56.97,56.98,86700.0,46.5039,46.6019,46.4958,46.5039,86700.0
2013-08-15 09:50:00,56.99,57.03,56.97,57.02,20700.0,46.5121,46.5447,46.4958,46.5366,20700.0
2013-08-15 09:55:00,57.01,57.03,56.97,57.02,17200.0,46.5284,46.5447,46.4958,46.5366,17200.0
2013-08-15 10:00:00,57.0,57.05,56.95,57.02,67000.0,46.5202,46.561,46.4794,46.5366,67000.0
2013-08-15 10:05:00,57.0,57.03,56.93,56.97,112900.0,46.5202,46.5447,46.4631,46.4958,112900.0
2013-08-15 10:10:00,56.95,57.0,56.94,57.0,28100.0,46.4794,46.5202,46.4713,46.5202,28100.0
2013-08-15 10:15:00,56.99,57.01,56.77,56.85,122400.0,46.5121,46.5284,46.3325,46.3978,122400.0
2013-08-15 10:20:00,56.84,56.91,56.83,56.9,12700.0,46.3897,46.4468,46.3815,46.4386,12700.0
2013-08-15 10:25:00,56.9,56.98,56.88,56.89,57500.0,46.4386,46.5039,46.4223,46.4305,57500.0
2013-08-15 10:30:00,56.9,56.9,56.82,56.85,20900.0,46.4386,46.4386,46.3733,46.3978,20900.0
2013-08-15 10:35:00,56.85,56.86,56.84,56.85,50500.0,46.3978,46.406,46.3897,46.3978,50500.0
2013-08-15 10:40:00,56.85,56.89,56.84,56.88,81700.0,46.3978,46.4305,46.3897,46.4223,81700.0
2013-08-15 10:45:00,56.87,56.93,56.87,56.93,25700.0,46.4141,46.4631,46.4141,46.4631,25700.0
2013-08-15 10:50:00,56.92,56.93,56.84,56.84,13200.0,46.4549,46.4631,46.3897,46.3897,13200.0
2013-08-15 10:55:00,56.85,56.88,56.82,56.87,29600.0,46.3978,46.4223,46.3733,46.4141,29600.0
2013-08-15 11:00:00,56.87,56.89,56.86,56.87,9600.0,46.4141,46.4305,46.406,46.4141,9600.0
2013-08-15 11:05:00,56.86,56.92,56.86,56.9,17000.0,46.406,46.4549,46.406,46.4386,17000.0
2013-08-15 11:10:00,56.9,56.94,56.88,56.93,19600.0,46.4386,46.4713,46.4223,46.4631,19600.0
2013-08-15 11:15:00,56.93,57.0,56.93,56.97,13400.0,46.4631,46.5202,46.4631,46.4958,13400.0
2013-08-15 11:20:00,56.99,57.02,56.97,57.02,7700.0,46.5121,46.5366,46.4958,46.5366,7700.0
2013-08-15 11:25:00,57.02,57.07,56.99,56.99,14000.0,46.5366,46.5774,46.5121,46.5121,14000.0
2013-08-15 11:30:00,57.0,57.01,56.91,57.0,105500.0,46.5202,46.5284,46.4468,46.5202,105500.0
2013-08-15 11:35:00,56.98,57.03,56.98,57.01,25700.0,46.5039,46.5447,46.5039,46.5284,25700.0
2013-08-15 11:40:00,57.0,57.04,57.0,57.02,17400.0,46.5202,46.5529,46.5202,46.5366,17400.0
2013-08-15 11:45:00,57.02,57.1,57.01,57.09,8500.0,46.5366,46.6019,46.5284,46.5937,8500.0
2013-08-15 11:50:00,57.08,57.1,57.04,57.05,7000.0,46.5855,46.6019,46.5529,46.561,7000.0
2013-08-15 11:55:00,57.06,57.09,57.05,57.06,9800.0,46.5692,46.5937,46.561,46.5692,9800.0
2013-08-15 12:00:00,57.05,57.09,57.03,57.05,17600.0,46.561,46.5937,46.5447,46.561,17600.0
2013-08-15 12:05:00,57.04,57.07,57.03,57.05,8200.0,46.5529,46.5774,46.5447,46.561,8200.0
2013-08-15 12:10:00,57.04,57.08,57.02,57.08,7000.0,46.5529,46.5855,46.5366,46.5855,7000.0
2013-08-15 12:15:00,57.09,57.09,57.06,57.08,5200.0,46.5937,46.5937,46.5692,46.5855,5200.0
2013-08-15 12:20:00,57.08,57.09,57.06,57.06,3700.0,46.5855,46.5937,46.5692,46.5692,3700.0
2013-08-15 12:25:00,57.06,57.08,57.02,57.03,5500.0,46.5692,46.5855,46.5366,46.5447,5500.0
2013-08-15 12:30:00,57.03,57.1,57.03,57.06,6700.0,46.5447,46.6019,46.5447,46.5692,6700.0
2013-08-15 12:35:00,57.05,57.06,57.02,57.05,13100.0,46.561,46.5692,46.5366,46.561,13100.0
2013-08-15 12:40:00,57.04,57.08,57.04,57.08,11100.0,46.5529,46.5855,46.5529,46.5855,11100.0
2013-08-15 12:45:00,57.07,57.08,56.89,56.92,87100.0,46.5774,46.5855,46.4305,46.4549,87100.0
2013-08-15 12:50:00,56.92,56.98,56.91,56.96,17400.0,46.4549,46.5039,46.4468,46.4876,17400.0
2013-08-15 12:55:00,56.95,56.96,56.92,56.96,22900.0,46.4794,46.4876,46.4549,46.4876,22900.0
2013-08-15 13:00:00,56.97,57.05,56.92,56.94,53500.0,46.4958,46.561,46.4549,46.4713,53500.0
2013-08-15 13:05:00,56.94,56.95,56.87,56.92,14700.0,46.4713,46.4794,46.4141,46.4549,14700.0
2013-08-15 13:10:00,56.91,56.94,56.89,56.92,39000.0,46.4468,46.4713,46.4305,46.4549,39000.0
2013-08-15 13:15:00,56.93,56.95,56.9,56.94,20500.0,46.4631,46.4794,46.4386,46.4713,20500.0
2013-08-15 13:20:00,56.94,56.96,56.92,56.93,17700.0,46.4713,46.4876,46.4549,46.4631,17700.0
2013-08-15 13:25:00,56.93,56.96,56.92,56.94,16400.0,46.4631,46.4876,46.4549,46.4713,16400.0
2013-08-15 13:30:00,56.94,56.97,56.93,56.95,10700.0,46.4713,46.4958,46.4631,46.4794,10700.0
2013-08-15 13:35:00,56.95,56.98,56.94,56.98,32400.0,46.4794,46.5039,46.4713,46.5039,32400.0
2013-08-15 13:40:00,56.98,57.05,56.98,57.05,18800.0,46.5039,46.561,46.5039,46.561,18800.0
2013-08-15 13:45:00,57.04,57.05,57.02,57.05,7900.0,46.5529,46.561,46.5366,46.561,7900.0
2013-08-15 13:50:00,57.04,57.06,57.0,57.0,12100.0,46.5529,46.5692,46.5202,46.5202,12100.0
2013-08-15 13:55:00,57.0,57.02,56.99,57.0,15200.0,46.5202,46.5366,46.5121,46.5202,15200.0
2013-08-15 14:00:00,57.0,57.04,56.98,56.98,25500.0,46.5202,46.5529,46.5039,46.5039,25500.0
2013-08-15 14:05:00,56.98,57.01,56.98,57.0,22700.0,46.5039,46.5284,46.5039,46.5202,22700.0
2013-08-15 14:10:00,56.99,57.01,56.97,57.0,27600.0,46.5121,46.5284,46.4958,46.5202,27600.0
2013-08-15 14:15:00,56.99,57.02,56.99,57.02,20300.0,46.5121,46.5366,46.5121,46.5366,20300.0
2013-08-15 14:20:00,57.02,57.05,57.0,57.04,14100.0,46.5366,46.561,46.5202,46.5529,14100.0
2013-08-15 14:25:00,57.04,57.09,57.03,57.06,24300.0,46.5529,46.5937,46.5447,46.5692,24300.0
2013-08-15 14:30:00,57.06,57.08,57.03,57.06,16100.0,46.5692,46.5855,46.5447,46.5692,16100.0
2013-08-15 14:35:00,57.06,57.07,57.0,57.02,50900.0,46.5692,46.5774,46.5202,46.5366,50900.0
2013-08-15 14:40:00,57.02,57.04,57.01,57.04,13200.0,46.5366,46.5529,46.5284,46.5529,13200.0
2013-08-15 14:45:00,57.04,57.04,56.98,56.99,19700.0,46.5529,46.5529,46.5039,46.5121,19700.0
2013-08-15 14:50:00,57.0,57.02,56.98,57.0,18000.0,46.5202,46.5366,46.5039,46.5202,18000.0
2013-08-15 14:55:00,57.01,57.02,56.97,56.98,36300.0,46.5284,46.5366,46.4958,46.5039,36300.0
2013-08-15 15:00:00,56.98,57.02,56.98,57.01,82600.0,46.5039,46.5366,46.5039,46.5284,82600.0
2013-08-15 15:05:00,57.01,57.03,56.99,57.01,30600.0,46.5284,46.5447,46.5121,46.5284,30600.0
2013-08-15 15:10:00,57.0,57.01,56.96,57.0,82200.0,46.5202,46.5284,46.4876,46.5202,82200.0
2013-08-15 15:15:00,56.98,57.0,56.96,56.97,57100.0,46.5039,46.5202,46.4876,46.4958,57100.0
2013-08-15 15:20:00,56.97,56.98,56.92,56.95,45800.0,46.4958,46.5039,46.4549,46.4794,45800.0
2013-08-15 15:25:00,56.95,56.98,56.94,56.95,55800.0,46.4794,46.5039,46.4713,46.4794,55800.0
2013-08-15 15:30:00,56.95,57.01,56.94,56.94,69200.0,46.4794,46.5284,46.4713,46.4713,69200.0
2013-08-15 15:35:00,56.96,57.0,56.93,56.93,88900.0,46.4876,46.5202,46.4631,46.4631,88900.0
2013-08-15 15:40:00,56.93,56.96,56.91,56.95,68400.0,46.4631,46.4876,46.4468,46.4794,68400.0
2013-08-15 15:45:00,56.94,56.96,56.92,56.93,81900.0,46.4713,46.4876,46.4549,46.4631,81900.0
2013-08-15 15:50:00,56.93,56.97,56.92,56.95,104600.0,46.4631,46.4958,46.4549,46.4794,104600.0
2013-08-15 15:55:00,56.95,56.98,56.92,56.97,229100.0,46.4794,46.5039,46.4549,46.4958,229100.0
2013-08-16 09:30:00,57.31,57.44,57.01,57.41,162200.0,46.7732,46.8793,46.5284,46.8549,162200.0
2013-08-16 09:35:00,57.35,57.37,57.28,57.34,14100.0,46.8059,46.8222,46.7488,46.7977,14100.0
2013-08-16 09:40:00,57.33,57.35,57.23,57.26,12900.0,46.7896,46.8059,46.708,46.7324,12900.0
2013-08-16 09:45:00,57.26,57.27,57.19,57.22,12600.0,46.7324,46.7406,46.6753,46.6998,12600.0
2013-08-16 09:50:00,57.22,57.31,57.2,57.29,19700.0,46.6998,46.7732,46.6835,46.7569,19700.0
2013-08-16 09:55:00,57.26,57.29,57.11,57.16,12700.0,46.7324,46.7569,46.61,46.6508,12700.0
2013-08-16 10:00:00,57.17,57.17,57.05,57.11,18200.0,46.659,46.659,46.561,46.61,18200.0
2013-08-16 10:05:00,57.12,57.15,57.11,57.14,18000.0,46.6182,46.6427,46.61,46.6345,18000.0
2013-08-16 10:10:00,57.12,57.13,57.04,57.07,41000.0,46.6182,46.6263,46.5529,46.5774,41000.0
2013-08-16 10:15:00,57.04,57.08,56.99,57.0,26600.0,46.5529,46.5855,46.5121,46.5202,26600.0
2013-08-16 10:20:00,56.99,57.0,56.91,56.98,20800.0,46.5121,46.5202,46.4468,46.5039,20800.0
2013-08-16 10:25:00,56.97,57.0,56.9,57.0,19300.0,46.4958,46.5202,46.4386,46.5202,19300.0
2013-08-16 10:30:00,56.99,57.02,56.97,57.01,20300.0,46.5121,46.5366,46.4958,46.5284,20300.0
2013-08-16 10:35:00,57.01,57.13,57.01,57.13,20300.0,46.5284,46.6263,46.5284,46.6263,20300.0
2013-08-16 10:40:00,57.13,57.17,57.12,57.17,27700.0,46.6263,46.659,46.6182,46.659,27700.0
2013-08-16 10:45:00,57.17,57.22,57.17,57.21,15500.0,46.659,46.6998,46.659,46.6916,15500.0
2013-08-16 10:50:00,57.23,57.24,57.19,57.24,10000.0,46.708,46.7161,46.6753,46.7161,10000.0
2013-08-16 10:55:00,57.25,57.28,57.24,57.24,16100.0,46.7243,46.7488,46.7161,46.7161,16100.0
2013-08-16 11:00:00,57.24,57.24,57.19,57.19,20100.0,46.7161,46.7161,46.6753,46.6753,20100.0
2013-08-16 11:05:00,57.19,57.22,57.14,57.16,41800.0,46.6753,46.6998,46.6345,46.6508,41800.0
2013-08-16 11:10:00,57.16,57.2,57.15,57.2,22200.0,46.6508,46.6835,46.6427,46.6835,22200.0
2013-08-16 11:15:00,57.19,57.22,57.17,57.18,21100.0,46.6753,46.6998,46.659,46.6671,21100.0
2013-08-16 11:20:00,57.17,57.19,57.14,57.15,17000.0,46.659,46.6753,46.6345,46.6427,17000.0
2013-08-16 11:25:00,57.15,57.15,57.09,57.09,35100.0,46.6427,46.6427,46.5937,46.5937,35100.0
2013-08-16 11:30:00,57.08,57.14,57.08,57.1,21700.0,46.5855,46.6345,46.5855,46.6019,21700.0
2013-08-16 11:35:00,57.11,57.11,57.09,57.11,21100.0,46.61,46.61,46.5937,46.61,21100.0
2013-08-16 11:40:00,57.1,57.18,57.09,57.17,24100.0,46.6019,46.6671,46.5937,46.659,24100.0
2013-08-16 11:45:00,57.17,57.19,57.15,57.16,9500.0,46.659,46.6753,46.6427,46.6508,9500.0
2013-08-16 11:50:00,57.15,57.17,57.12,57.12,6700.0,46.6427,46.659,46.6182,46.6182,6700.0
2013-08-16 11:55:00,57.13,57.22,57.13,57.2,18500.0,46.6263,46.6998,46.6263,46.6835,18500.0
2013-08-16 12:00:00,57.2,57.22,57.15,57.21,15200.0,46.6835,46.6998,46.6427,46.6916,15200.0
2013-08-16 12:05:00,57.22,57.22,57.2,57.22,5000.0,46.6998,46.6998,46.6835,46.6998,5000.0
2013-08-16 12:10:00,57.22,57.25,57.21,57.25,8600.0,46.6998,46.7243,46.6916,46.7243,8600.0
2013-08-16 12:15:00,57.26,57.29,57.22,57.27,10600.0,46.7324,46.7569,46.6998,46.7406,10600.0
2013-08-16 12:20:00,57.27,57.3,57.23,57.25,7600.0,46.7406,46.7651,46.708,46.7243,7600.0
2013-08-16 12:25:00,57.23,57.26,57.21,57.22,6700.0,46.708,46.7324,46.6916,46.6998,6700.0
2013-08-16 12:30:00,57.23,57.26,57.2,57.24,17600.0,46.708,46.7324,46.6835,46.7161,17600.0
2013-08-16 12:35:00,57.24,57.24,57.19,57.2,10700.0,46.7161,46.7161,46.6753,46.6835,10700.0
2013-08-16 12:40:00,57.2,57.24,57.2,57.23,13100.0,46.6835,46.7161,46.6835,46.708,13100.0
2013-08-16 12:45:00,57.22,57.25,57.18,57.19,10600.0,46.6998,46.7243,46.6671,46.6753,10600.0
2013-08-16 12:50:00,57.19,57.24,57.19,57.24,17400.0,46.6753,46.7161,46.6753,46.7161,17400.0
2013-08-16 12:55:00,57.25,57.26,57.22,57.23,11000.0,46.7243,46.7324,46.6998,46.708,11000.0
2013-08-16 13:00:00,57.23,57.25,57.2,57.21,12300.0,46.708,46.7243,46.6835,46.6916,12300.0
2013-08-16 13:05:00,57.21,57.22,57.15,57.18,19000.0,46.6916,46.6998,46.6427,46.6671,19000.0
2013-08-16 13:10:00,57.19,57.22,57.18,57.19,22500.0,46.6753,46.6998,46.6671,46.6753,22500.0
2013-08-16 13:15:00,57.19,57.25,57.18,57.21,21500.0,46.6753,46.7243,46.6671,46.6916,21500.0
2013-08-16 13:20:00,57.21,57.23,57.15,57.18,86100.0,46.6916,46.708,46.6427,46.6671,86100.0
2013-08-16 13:25:00,57.19,57.19,57.13,57.16,13000.0,46.6753,46.6753,46.6263,46.6508,13000.0
2013-08-16 13:30:00,57.15,57.18,57.13,57.13,9000.0,46.6427,46.6671,46.6263,46.6263,9000.0
2013-08-16 13:35:00,57.12,57.16,57.09,57.09,19500.0,46.6182,46.6508,46.5937,46.5937,19500.0
2013-08-16 13:40:00,57.09,57.15,57.09,57.15,15500.0,46.5937,46.6427,46.5937,46.6427,15500.0
2013-08-16 13:45:00,57.15,57.22,57.14,57.22,30900.0,46.6427,46.6998,46.6345,46.6998,30900.0
2013-08-16 13:50:00,57.22,57.22,57.2,57.2,15300.0,46.6998,46.6998,46.6835,46.6835,15300.0
2013-08-16 13:55:00,57.2,57.23,57.2,57.2,12100.0,46.6835,46.708,46.6835,46.6835,12100.0
2013-08-16 14:00:00,57.21,57.25,57.21,57.22,8800.0,46.6916,46.7243,46.6916,46.6998,8800.0
2013-08-16 14:05:00,57.22,57.25,57.2,57.21,12400.0,46.6998,46.7243,46.6835,46.6916,12400.0
2013-08-16 14:10:00,57.22,57.24,57.21,57.22,9200.0,46.6998,46.7161,46.6916,46.6998,9200.0
2013-08-16 14:15:00,57.22,57.23,57.2,57.21,41600.0,46.6998,46.708,46.6835,46.6916,41600.0
2013-08-16 14:20:00,57.2,57.26,57.2,57.23,35500.0,46.6835,46.7324,46.6835,46.708,35500.0
2013-08-16 14:25:00,57.23,57.27,57.22,57.23,34000.0,46.708,46.7406,46.6998,46.708,34000.0
2013-08-16 14:30:00,57.23,57.27,57.2,57.21,38600.0,46.708,46.7406,46.6835,46.6916,38600.0
2013-08-16 14:35:00,57.21,57.3,57.2,57.26,55800.0,46.6916,46.7651,46.6835,46.7324,55800.0
2013-08-16 14:40:00,57.26,57.28,57.23,57.25,12200.0,46.7324,46.7488,46.708,46.7243,12200.0
2013-08-16 14:45:00,57.26,57.28,57.23,57.27,13000.0,46.7324,46.7488,46.708,46.7406,13000.0
2013-08-16 14:50:00,57.26,57.32,57.24,57.3,12400.0,46.7324,46.7814,46.7161,46.7651,12400.0
2013-08-16 14:55:00,57.29,57.29,57.25,57.28,11900.0,46.7569,46.7569,46.7243,46.7488,11900.0
2013-08-16 15:00:00,57.28,57.28,57.23,57.26,13100.0,46.7488,46.7488,46.708,46.7324,13100.0
2013-08-16 15:05:00,57.25,57.28,57.24,57.26,30800.0,46.7243,46.7488,46.7161,46.7324,30800.0
2013-08-16 15:10:00,57.27,57.29,57.21,57.22,19400.0,46.7406,46.7569,46.6916,46.6998,19400.0
2013-08-16 15:15:00,57.23,57.23,57.17,57.18,37800.0,46.708,46.708,46.659,46.6671,37800.0
2013-08-16 15:20:00,57.17,57.23,57.17,57.2,29700.0,46.659,46.708,46.659,46.6835,29700.0
2013-08-16 15:25:00,57.2,57.23,57.19,57.23,18300.0,46.6835,46.708,46.6753,46.708,18300.0
2013-08-16 15:30:00,57.22,57.28,57.22,57.28,18600.0,46.6998,46.7488,46.6998,46.7488,18600.0
2013-08-16 15:35:00,57.28,57.31,57.27,57.3,25100.0,46.7488,46.7732,46.7406,46.7651,25100.0
2013-08-16 15:40:00,57.3,57.31,57.24,57.25,13700.0,46.7651,46.7732,46.7161,46.7243,13700.0
2013-08-16 15:45:00,57.25,57.26,57.22,57.22,55600.0,46.7243,46.7324,46.6998,46.6998,55600.0
2013-08-16 15:50:00,57.22,57.23,57.21,57.21,46500.0,46.6998,46.708,46.6916,46.6916,46500.0
2013-08-16 15:55:00,57.22,57.22,57.16,57.17,106000.0,46.6998,46.6998,46.6508,46.659,106000.0
2013-08-19 09:30:00,56.97,57.25,56.94,57.25,16800.0,46.4958,46.7243,46.4713,46.7243,16800.0
2013-08-19 09:35:00,57.12,57.2,57.07,57.2,9800.0,46.6182,46.6835,46.5774,46.6835,9800.0
2013-08-19 09:40:00,57.18,57.23,57.16,57.21,7900.0,46.6671,46.708,46.6508,46.6916,7900.0
2013-08-19 09:45:00,57.2,57.23,57.19,57.21,9800.0,46.6835,46.708,46.6753,46.6916,9800.0
2013-08-19 09:50:00,57.21,57.48,57.15,57.37,16400.0,46.6916,46.912,46.6427,46.8222,16400.0
2013-08-19 09:55:00,57.37,57.37,57.3,57.36,6600.0,46.8222,46.8222,46.7651,46.814,6600.0
2013-08-19 10:00:00,57.39,57.41,57.36,57.37,3500.0,46.8385,46.8549,46.814,46.8222,3500.0
2013-08-19 10:05:00,57.38,57.39,57.36,57.38,5100.0,46.8304,46.8385,46.814,46.8304,5100.0
2013-08-19 10:10:00,57.38,57.41,57.34,57.37,12700.0,46.8304,46.8549,46.7977,46.8222,12700.0
2013-08-19 10:15:00,57.37,57.45,57.36,57.37,12000.0,46.8222,46.8875,46.814,46.8222,12000.0
2013-08-19 10:20:00,57.38,57.52,57.38,57.44,33300.0,46.8304,46.9446,46.8304,46.8793,33300.0
2013-08-19 10:25:00,57.44,57.46,57.42,57.46,6600.0,46.8793,46.8957,46.863,46.8957,6600.0
2013-08-19 10:30:00,57.44,57.45,57.32,57.33,15300.0,46.8793,46.8875,46.7814,46.7896,15300.0
2013-08-19 10:35:00,57.33,57.34,57.25,57.26,17000.0,46.7896,46.7977,46.7243,46.7324,17000.0
2013-08-19 10:40:00,57.26,57.32,57.26,57.27,9400.0,46.7324,46.7814,46.7324,46.7406,9400.0
2013-08-19 10:45:00,57.27,57.31,57.27,57.3,12200.0,46.7406,46.7732,46.7406,46.7651,12200.0
2013-08-19 10:50:00,57.3,57.31,57.24,57.29,17800.0,46.7651,46.7732,46.7161,46.7569,17800.0
2013-08-19 10:55:00,57.28,57.3,57.18,57.24,14100.0,46.7488,46.7651,46.6671,46.7161,14100.0
2013-08-19 11:00:00,57.23,57.28,57.23,57.24,7200.0,46.708,46.7488,46.708,46.7161,7200.0
2013-08-19 11:05:00,57.24,57.25,57.2,57.25,19000.0,46.7161,46.7243,46.6835,46.7243,19000.0
2013-08-19 11:10:00,57.25,57.3,57.24,57.25,7700.0,46.7243,46.7651,46.7161,46.7243,7700.0
2013-08-19 11:15:00,57.25,57.26,57.19,57.19,14100.0,46.7243,46.7324,46.6753,46.6753,14100.0
2013-08-19 11:20:00,57.2,57.29,57.2,57.26,14600.0,46.6835,46.7569,46.6835,46.7324,14600.0
2013-08-19 11:25:00,57.26,57.29,57.26,57.26,6700.0,46.7324,46.7569,46.7324,46.7324,6700.0
2013-08-19 11:30:00,57.25,57.25,57.21,57.21,12300.0,46.7243,46.7243,46.6916,46.6916,12300.0
2013-08-19 11:35:00,57.21,57.26,57.2,57.21,6400.0,46.6916,46.7324,46.6835,46.6916,6400.0
2013-08-19 11:40:00,57.21,57.21,57.17,57.19,8900.0,46.6916,46.6916,46.659,46.6753,8900.0
2013-08-19 11:45:00,57.19,57.22,57.18,57.2,10400.0,46.6753,46.6998,46.6671,46.6835,10400.0
2013-08-19 11:50:00,57.2,57.21,57.18,57.2,8800.0,46.6835,46.6916,46.6671,46.6835,8800.0
2013-08-19 11:55:00,57.19,57.22,57.19,57.2,8700.0,46.6753,46.6998,46.6753,46.6835,8700.0
2013-08-19 12:00:00,57.21,57.21,57.15,57.17,116100.0,46.6916,46.6916,46.6427,46.659,116100.0
2013-08-19 12:05:00,57.18,57.18,57.14,57.14,13800.0,46.6671,46.6671,46.6345,46.6345,13800.0
2013-08-19 12:10:00,57.14,57.17,57.12,57.14,10600.0,46.6345,46.659,46.6182,46.6345,10600.0
2013-08-19 12:15:00,57.14,57.18,57.13,57.18,4800.0,46.6345,46.6671,46.6263,46.6671,4800.0
2013-08-19 12:20:00,57.17,57.18,57.11,57.11,7500.0,46.659,46.6671,46.61,46.61,7500.0
2013-08-19 12:25:00,57.1,57.17,57.1,57.15,14400.0,46.6019,46.659,46.6019,46.6427,14400.0
2013-08-19 12:30:00,57.13,57.16,57.12,57.16,9700.0,46.6263,46.6508,46.6182,46.6508,9700.0
2013-08-19 12:35:00,57.17,57.17,57.1,57.11,15800.0,46.659,46.659,46.6019,46.61,15800.0
2013-08-19 12:40:00,57.1,57.16,57.1,57.16,6700.0,46.6019,46.6508,46.6019,46.6508,6700.0
2013-08-19 12:45:00,57.14,57.15,57.12,57.12,13500.0,46.6345,46.6427,46.6182,46.6182,13500.0
2013-08-19 12:50:00,57.12,57.14,57.1,57.12,10100.0,46.6182,46.6345,46.6019,46.6182,10100.0
2013-08-19 12:55:00,57.11,57.12,57.07,57.09,14100.0,46.61,46.6182,46.5774,46.5937,14100.0
2013-08-19 13:00:00,57.08,57.08,57.01,57.01,6200.0,46.5855,46.5855,46.5284,46.5284,6200.0
2013-08-19 13:05:00,57.02,57.02,57.01,57.01,4000.0,46.5366,46.5366,46.5284,46.5284,4000.0
2013-08-19 13:10:00,57.02,57.05,57.02,57.05,9600.0,46.5366,46.561,46.5366,46.561,9600.0
2013-08-19 13:15:00,57.05,57.05,57.01,57.03,9500.0,46.561,46.561,46.5284,46.5447,9500.0
2013-08-19 13:20:00,57.02,57.02,56.97,56.97,13300.0,46.5366,46.5366,46.4958,46.4958,13300.0
2013-08-19 13:25:00,56.98,57.03,56.97,57.02,12000.0,46.5039,46.5447,46.4958,46.5366,12000.0
2013-08-19 13:30:00,57.02,57.04,56.98,56.99,13000.0,46.5366,46.5529,46.5039,46.5121,13000.0
2013-08-19 13:35:00,57.01,57.02,56.98,57.01,11300.0,46.5284,46.5366,46.5039,46.5284,11300.0
2013-08-19 13:40:00,57.02,57.02,57.0,57.01,7800.0,46.5366,46.5366,46.5202,46.5284,7800.0
2013-08-19 13:45:00,57.02,57.04,57.02,57.04,7600.0,46.5366,46.5529,46.5366,46.5529,7600.0
2013-08-19 13:50:00,57.03,57.06,57.02,57.05,14600.0,46.5447,46.5692,46.5366,46.561,14600.0
2013-08-19 13:55:00,57.05,57.06,57.03,57.03,6500.0,46.561,46.5692,46.5447,46.5447,6500.0
2013-08-19 14:00:00,57.03,57.05,57.02,57.02,17000.0,46.5447,46.561,46.5366,46.5366,17000.0
2013-08-19 14:05:00,57.01,57.05,57.01,57.04,10100.0,46.5284,46.561,46.5284,46.5529,10100.0
2013-08-19 14:10:00,57.04,57.05,57.03,57.03,11400.0,46.5529,46.561,46.5447,46.5447,11400.0
2013-08-19 14:15:00,57.04,57.04,57.01,57.02,12700.0,46.5529,46.5529,46.5284,46.5366,12700.0
2013-08-19 14:20:00,57.01,57.06,57.01,57.06,16300.0,46.5284,46.5692,46.5284,46.5692,16300.0
2013-08-19 14:25:00,57.05,57.13,57.05,57.12,17100.0,46.561,46.6263,46.561,46.6182,17100.0
2013-08-19 14:30:00,57.12,57.14,57.09,57.12,37300.0,46.6182,46.6345,46.5937,46.6182,37300.0
2013-08-19 14:35:00,57.11,57.17,57.11,57.15,20300.0,46.61,46.659,46.61,46.6427,20300.0
2013-08-19 14:40:00,57.16,57.21,57.14,57.2,14800.0,46.6508,46.6916,46.6345,46.6835,14800.0
2013-08-19 14:45:00,57.2,57.23,57.19,57.2,21500.0,46.6835,46.708,46.6753,46.6835,21500.0
2013-08-19 14:50:00,57.2,57.23,57.18,57.2,18600.0,46.6835,46.708,46.6671,46.6835,18600.0
2013-08-19 14:55:00,57.19,57.23,57.19,57.21,20400.0,46.6753,46.708,46.6753,46.6916,20400.0
2013-08-19 15:00:00,57.21,57.21,57.17,57.17,20900.0,46.6916,46.6916,46.659,46.659,20900.0
2013-08-19 15:05:00,57.17,57.17,57.1,57.1,13000.0,46.659,46.659,46.6019,46.6019,13000.0
2013-08-19 15:10:00,57.1,57.18,57.09,57.18,24700.0,46.6019,46.6671,46.5937,46.6671,24700.0
2013-08-19 15:15:00,57.18,57.21,57.17,57.2,17400.0,46.6671,46.6916,46.659,46.6835,17400.0
2013-08-19 15:20:00,57.2,57.23,57.19,57.22,15800.0,46.6835,46.708,46.6753,46.6998,15800.0
2013-08-19 15:25:00,57.22,57.22,57.16,57.16,18900.0,46.6998,46.6998,46.6508,46.6508,18900.0
2013-08-19 15:30:00,57.14,57.16,57.13,57.13,19500.0,46.6345,46.6508,46.6263,46.6263,19500.0
2013-08-19 15:35:00,57.13,57.13,57.1,57.11,21900.0,46.6263,46.6263,46.6019,46.61,21900.0
2013-08-19 15:40:00,57.1,57.14,57.1,57.12,36700.0,46.6019,46.6345,46.6019,46.6182,36700.0
2013-08-19 15:45:00,57.13,57.15,57.1,57.13,63700.0,46.6263,46.6427,46.6019,46.6263,63700.0
2013-08-19 15:50:00,57.13,57.15,57.09,57.1,35100.0,46.6263,46.6427,46.5937,46.6019,35100.0
2013-08-19 15:55:00,57.1,57.15,57.09,57.11,125300.0,46.6019,46.6427,46.5937,46.61,125300.0
2013-08-20 09:30:00,56.96,57.11,56.92,56.93,29300.0,46.4876,46.61,46.4549,46.4631,29300.0
2013-08-20 09:35:00,56.95,56.98,56.88,56.98,5000.0,46.4794,46.5039,46.4223,46.5039,5000.0
2013-08-20 09:40:00,57.0,57.05,56.92,56.94,11500.0,46.5202,46.561,46.4549,46.4713,11500.0
2013-08-20 09:45:00,56.92,56.98,56.85,56.94,15600.0,46.4549,46.5039,46.3978,46.4713,15600.0
2013-08-20 09:50:00,56.95,57.0,56.94,57.0,5000.0,46.4794,46.5202,46.4713,46.5202,5000.0
2013-08-20 09:55:00,56.99,57.02,56.93,56.93,11700.0,46.5121,46.5366,46.4631,46.4631,11700.0
2013-08-20 10:00:00,56.93,56.95,56.93,56.94,27300.0,46.4631,46.4794,46.4631,46.4713,27300.0
2013-08-20 10:05:00,56.93,56.97,56.93,56.95,10200.0,46.4631,46.4958,46.4631,46.4794,10200.0
2013-08-20 10:10:00,56.95,56.99,56.94,56.97,8700.0,46.4794,46.5121,46.4713,46.4958,8700.0
2013-08-20 10:15:00,56.95,56.96,56.87,56.92,5900.0,46.4794,46.4876,46.4141,46.4549,5900.0
2013-08-20 10:20:00,56.93,57.06,56.93,57.02,9600.0,46.4631,46.5692,46.4631,46.5366,9600.0
2013-08-20 10:25:00,57.02,57.02,56.97,56.97,4300.0,46.5366,46.5366,46.4958,46.4958,4300.0
2013-08-20 10:30:00,56.98,57.03,56.98,57.03,3100.0,46.5039,46.5447,46.5039,46.5447,3100.0
2013-08-20 10:35:00,57.02,57.1,57.0,57.09,24400.0,46.5366,46.6019,46.5202,46.5937,24400.0
2013-08-20 10:40:00,57.09,57.09,57.04,57.04,5500.0,46.5937,46.5937,46.5529,46.5529,5500.0
2013-08-20 10:45:00,57.07,57.07,57.01,57.04,3900.0,46.5774,46.5774,46.5284,46.5529,3900.0
2013-08-20 10:50:00,57.05,57.06,57.01,57.03,3500.0,46.561,46.5692,46.5284,46.5447,3500.0
2013-08-20 10:55:00,57.03,57.05,57.03,57.05,3300.0,46.5447,46.561,46.5447,46.561,3300.0
2013-08-20 11:00:00,57.05,57.08,57.05,57.06,7200.0,46.561,46.5855,46.561,46.5692,7200.0
2013-08-20 11:05:00,57.07,57.12,57.06,57.1,4500.0,46.5774,46.6182,46.5692,46.6019,4500.0
2013-08-20 11:10:00,57.1,57.1,57.04,57.04,12100.0,46.6019,46.6019,46.5529,46.5529,12100.0
2013-08-20 11:15:00,57.05,57.08,57.04,57.05,7300.0,46.561,46.5855,46.5529,46.561,7300.0
2013-08-20 11:20:00,57.06,57.1,57.06,57.09,5800.0,46.5692,46.6019,46.5692,46.5937,5800.0
2013-08-20 11:25:00,57.1,57.1,57.06,57.06,5400.0,46.6019,46.6019,46.5692,46.5692,5400.0
2013-08-20 11:30:00,57.06,57.11,57.05,57.1,10900.0,46.5692,46.61,46.561,46.6019,10900.0
2013-08-20 11:35:00,57.09,57.1,57.05,57.09,7100.0,46.5937,46.6019,46.561,46.5937,7100.0
2013-08-20 11:40:00,57.09,57.1,57.07,57.08,24700.0,46.5937,46.6019,46.5774,46.5855,24700.0
2013-08-20 11:45:00,57.08,57.14,57.08,57.11,39200.0,46.5855,46.6345,46.5855,46.61,39200.0
2013-08-20 11:50:00,57.11,57.12,57.11,57.11,24100.0,46.61,46.6182,46.61,46.61,24100.0
2013-08-20 11:55:00,57.11,57.12,57.11,57.12,7400.0,46.61,46.6182,46.61,46.6182,7400.0
2013-08-20 12:00:00,57.11,57.13,57.11,57.11,7500.0,46.61,46.6263,46.61,46.61,7500.0
2013-08-20 12:05:00,57.11,57.13,57.11,57.11,10100.0,46.61,46.6263,46.61,46.61,10100.0
2013-08-20 12:10:00,57.11,57.12,57.11,57.11,3200.0,46.61,46.6182,46.61,46.61,3200.0
2013-08-20 12:15:00,57.11,57.13,57.11,57.12,6300.0,46.61,46.6263,46.61,46.6182,6300.0
2013-08-20 12:20:00,57.13,57.13,57.11,57.12,9500.0,46.6263,46.6263,46.61,46.6182,9500.0
2013-08-20 12:25:00,57.12,57.12,57.11,57.11,6200.0,46.6182,46.6182,46.61,46.61,6200.0
2013-08-20 12:30:00,57.12,57.14,57.11,57.13,7100.0,46.6182,46.6345,46.61,46.6263,7100.0
2013-08-20 12:35:00,57.13,57.14,57.12,57.12,5600.0,46.6263,46.6345,46.6182,46.6182,5600.0
2013-08-20 12:40:00,57.12,57.13,57.07,57.08,14000.0,46.6182,46.6263,46.5774,46.5855,14000.0
2013-08-20 12:45:00,57.07,57.11,57.06,57.09,7400.0,46.5774,46.61,46.5692,46.5937,7400.0
2013-08-20 12:50:00,57.1,57.1,57.07,57.1,48400.0,46.6019,46.6019,46.5774,46.6019,48400.0
2013-08-20 12:55:00,57.11,57.12,57.1,57.11,16900.0,46.61,46.6182,46.6019,46.61,16900.0
2013-08-20 13:00:00,57.11,57.14,57.1,57.14,11800.0,46.61,46.6345,46.6019,46.6345,11800.0
2013-08-20 13:05:00,57.13,57.14,57.1,57.11,19700.0,46.6263,46.6345,46.6019,46.61,19700.0
2013-08-20 13:10:00,57.11,57.12,57.1,57.11,4100.0,46.61,46.6182,46.6019,46.61,4100.0
2013-08-20 13:15:00,57.11,57.12,57.07,57.07,10500.0,46.61,46.6182,46.5774,46.5774,10500.0
2013-08-20 13:20:00,57.07,57.08,57.03,57.05,109600.0,46.5774,46.5855,46.5447,46.561,109600.0
2013-08-20 13:25:00,57.05,57.06,57.04,57.04,20000.0,46.561,46.5692,46.5529,46.5529,20000.0
2013-08-20 13:30:00,57.04,57.05,57.0,57.02,11900.0,46.5529,46.561,46.5202,46.5366,11900.0
2013-08-20 13:35:00,57.02,57.03,57.01,57.03,8100.0,46.5366,46.5447,46.5284,46.5447,8100.0
2013-08-20 13:40:00,57.02,57.03,57.01,57.02,6300.0,46.5366,46.5447,46.5284,46.5366,6300.0
2013-08-20 13:45:00,57.02,57.07,57.02,57.05,6800.0,46.5366,46.5774,46.5366,46.561,6800.0
2013-08-20 13:50:00,57.05,57.06,57.01,57.02,44200.0,46.561,46.5692,46.5284,46.5366,44200.0
2013-08-20 13:55:00,57.02,57.02,56.98,57.0,20500.0,46.5366,46.5366,46.5039,46.5202,20500.0
2013-08-20 14:00:00,57.0,57.0,56.99,57.0,8100.0,46.5202,46.5202,46.5121,46.5202,8100.0
2013-08-20 14:05:00,57.0,57.0,56.99,57.0,23800.0,46.5202,46.5202,46.5121,46.5202,23800.0
2013-08-20 14:10:00,57.0,57.01,56.99,57.0,18000.0,46.5202,46.5284,46.5121,46.5202,18000.0
2013-08-20 14:15:00,56.99,57.0,56.99,57.0,27700.0,46.5121,46.5202,46.5121,46.5202,27700.0
2013-08-20 14:20:00,56.99,56.99,56.94,56.99,23100.0,46.5121,46.5121,46.4713,46.5121,23100.0
2013-08-20 14:25:00,56.99,57.01,56.98,57.0,19300.0,46.5121,46.5284,46.5039,46.5202,19300.0
2013-08-20 14:30:00,57.0,57.0,56.99,57.0,18800.0,46.5202,46.5202,46.5121,46.5202,18800.0
2013-08-20 14:35:00,57.0,57.0,56.96,56.98,13300.0,46.5202,46.5202,46.4876,46.5039,13300.0
2013-08-20 14:40:00,56.97,56.98,56.96,56.97,8300.0,46.4958,46.5039,46.4876,46.4958,8300.0
2013-08-20 14:45:00,56.97,56.99,56.97,56.98,32500.0,46.4958,46.5121,46.4958,46.5039,32500.0
2013-08-20 14:50:00,56.98,57.0,56.98,57.0,24000.0,46.5039,46.5202,46.5039,46.5202,24000.0
2013-08-20 14:55:00,56.99,56.99,56.96,56.98,16000.0,46.5121,46.5121,46.4876,46.5039,16000.0
2013-08-20 15:00:00,56.98,56.99,56.98,56.98,12600.0,46.5039,46.5121,46.5039,46.5039,12600.0
2013-08-20 15:05:00,56.99,57.0,56.98,56.99,31600.0,46.5121,46.5202,46.5039,46.5121,31600.0
2013-08-20 15:10:00,56.99,56.99,56.98,56.98,57800.0,46.5121,46.5121,46.5039,46.5039,57800.0
2013-08-20 15:15:00,56.99,57.0,56.98,56.99,118100.0,46.5121,46.5202,46.5039,46.5121,118100.0
2013-08-20 15:20:00,56.99,57.0,56.97,57.0,115900.0,46.5121,46.5202,46.4958,46.5202,115900.0
2013-08-20 15:25:00,57.0,57.0,56.99,57.0,67200.0,46.5202,46.5202,46.5121,46.5202,67200.0
2013-08-20 15:30:00,57.0,57.05,56.99,57.02,22600.0,46.5202,46.561,46.5121,46.5366,22600.0
2013-08-20 15:35:00,57.02,57.02,56.98,57.0,36800.0,46.5366,46.5366,46.5039,46.5202,36800.0
2013-08-20 15:40:00,57.0,57.0,56.97,56.99,18900.0,46.5202,46.5202,46.4958,46.5121,18900.0
2013-08-20 15:45:00,56.99,57.02,56.96,57.0,192900.0,46.5121,46.5366,46.4876,46.5202,192900.0
2013-08-20 15:50:00,57.0,57.02,57.0,57.02,52500.0,46.5202,46.5366,46.5202,46.5366,52500.0
2013-08-20 15:55:00,57.02,57.06,57.01,57.06,100100.0,46.5366,46.5692,46.5284,46.5692,100100.0
2013-08-21 09:30:00,56.86,57.0,56.43,56.48,69900.0,46.406,46.5202,46.055,46.0958,69900.0
2013-08-21 09:35:00,56.48,56.56,56.45,56.52,19200.0,46.0958,46.1611,46.0714,46.1285,19200.0
2013-08-21 09:40:00,56.56,56.57,56.5,56.53,69500.0,46.1611,46.1693,46.1122,46.1366,69500.0
2013-08-21 09:45:00,56.52,56.55,56.45,56.48,19200.0,46.1285,46.153,46.0714,46.0958,19200.0
2013-08-21 09:50:00,56.46,56.46,56.22,56.22,24800.0,46.0795,46.0795,45.8836,45.8836,24800.0
2013-08-21 09:55:00,56.23,56.26,56.12,56.15,21900.0,45.8918,45.9163,45.802,45.8265,21900.0
2013-08-21 10:00:00,56.14,56.3,56.12,56.3,21400.0,45.8184,45.9489,45.802,45.9489,21400.0
2013-08-21 10:05:00,56.29,56.29,56.21,56.22,14400.0,45.9408,45.9408,45.8755,45.8836,14400.0
2013-08-21 10:10:00,56.22,56.25,56.12,56.13,13900.0,45.8836,45.9081,45.802,45.8102,13900.0
2013-08-21 10:15:00,56.12,56.15,56.05,56.09,81900.0,45.802,45.8265,45.7449,45.7775,81900.0
2013-08-21 10:20:00,56.09,56.14,56.07,56.11,9700.0,45.7775,45.8184,45.7612,45.7939,9700.0
2013-08-21 10:25:00,56.11,56.18,56.09,56.14,50900.0,45.7939,45.851,45.7775,45.8184,50900.0
2013-08-21 10:30:00,56.14,56.14,55.97,55.98,49200.0,45.8184,45.8184,45.6796,45.6878,49200.0
2013-08-21 10:35:00,55.98,56.02,55.98,56.0,40700.0,45.6878,45.7204,45.6878,45.7041,40700.0
2013-08-21 10:40:00,56.0,56.09,56.0,56.09,29100.0,45.7041,45.7775,45.7041,45.7775,29100.0
2013-08-21 10:45:00,56.1,56.15,56.09,56.1,32400.0,45.7857,45.8265,45.7775,45.7857,32400.0
2013-08-21 10:50:00,56.1,56.11,56.02,56.02,11000.0,45.7857,45.7939,45.7204,45.7204,11000.0
2013-08-21 10:55:00,56.02,56.05,56.0,56.0,9700.0,45.7204,45.7449,45.7041,45.7041,9700.0
2013-08-21 11:00:00,56.0,56.0,55.89,55.93,22700.0,45.7041,45.7041,45.6143,45.647,22700.0
2013-08-21 11:05:00,55.93,55.96,55.93,55.95,5700.0,45.647,45.6714,45.647,45.6633,5700.0
2013-08-21 11:10:00,55.95,55.96,55.86,55.87,23500.0,45.6633,45.6714,45.5898,45.598,23500.0
2013-08-21 11:15:00,55.87,55.88,55.79,55.8,30100.0,45.598,45.6062,45.5327,45.5409,30100.0
2013-08-21 11:20:00,55.8,55.84,55.8,55.81,34100.0,45.5409,45.5735,45.5409,45.549,34100.0
2013-08-21 11:25:00,55.82,55.83,55.79,55.8,24100.0,45.5572,45.5653,45.5327,45.5409,24100.0
2013-08-21 11:30:00,55.79,55.99,55.79,55.93,84400.0,45.5327,45.6959,45.5327,45.647,84400.0
2013-08-21 11:35:00,55.91,55.92,55.8,55.83,123000.0,45.6306,45.6388,45.5409,45.5653,123000.0
2013-08-21 11:40:00,55.85,55.9,55.85,55.87,19100.0,45.5817,45.6225,45.5817,45.598,19100.0
2013-08-21 11:45:00,55.88,55.9,55.88,55.89,14800.0,45.6062,45.6225,45.6062,45.6143,14800.0
2013-08-21 11:50:00,55.89,55.97,55.86,55.94,15600.0,45.6143,45.6796,45.5898,45.6551,15600.0
2013-08-21 11:55:00,55.94,55.98,55.93,55.95,15600.0,45.6551,45.6878,45.647,45.6633,15600.0
2013-08-21 12:00:00,55.95,55.98,55.94,55.98,9300.0,45.6633,45.6878,45.6551,45.6878,9300.0
2013-08-21 12:05:00,56.0,56.05,56.0,56.01,22500.0,45.7041,45.7449,45.7041,45.7123,22500.0
2013-08-21 12:10:00,56.01,56.06,56.0,56.06,29000.0,45.7123,45.7531,45.7041,45.7531,29000.0
2013-08-21 12:15:00,56.06,56.1,56.06,56.1,11100.0,45.7531,45.7857,45.7531,45.7857,11100.0
2013-08-21 12:20:00,56.1,56.13,56.1,56.13,11900.0,45.7857,45.8102,45.7857,45.8102,11900.0
2013-08-21 12:25:00,56.14,56.16,56.13,56.15,19800.0,45.8184,45.8347,45.8102,45.8265,19800.0
2013-08-21 12:30:00,56.14,56.14,56.06,56.1,17000.0,45.8184,45.8184,45.7531,45.7857,17000.0
2013-08-21 12:35:00,56.11,56.17,56.11,56.17,22900.0,45.7939,45.8428,45.7939,45.8428,22900.0
2013-08-21 12:40:00,56.16,56.22,56.16,56.21,11900.0,45.8347,45.8836,45.8347,45.8755,11900.0
2013-08-21 12:45:00,56.22,56.26,56.2,56.24,17100.0,45.8836,45.9163,45.8673,45.9,17100.0
2013-08-21 12:50:00,56.24,56.25,56.19,56.19,68200.0,45.9,45.9081,45.8592,45.8592,68200.0
2013-08-21 12:55:00,56.18,56.19,56.13,56.14,34000.0,45.851,45.8592,45.8102,45.8184,34000.0
2013-08-21 13:00:00,56.14,56.15,56.13,56.14,7700.0,45.8184,45.8265,45.8102,45.8184,7700.0
2013-08-21 13:05:00,56.15,56.16,56.13,56.13,15800.0,45.8265,45.8347,45.8102,45.8102,15800.0
2013-08-21 13:10:00,56.13,56.18,56.13,56.16,21500.0,45.8102,45.851,45.8102,45.8347,21500.0
2013-08-21 13:15:00,56.16,56.19,56.13,56.13,24000.0,45.8347,45.8592,45.8102,45.8102,24000.0
2013-08-21 13:20:00,56.14,56.14,56.09,56.11,12200.0,45.8184,45.8184,45.7775,45.7939,12200.0
2013-08-21 13:25:00,56.11,56.12,56.1,56.12,38400.0,45.7939,45.802,45.7857,45.802,38400.0
2013-08-21 13:30:00,56.11,56.16,56.11,56.16,26500.0,45.7939,45.8347,45.7939,45.8347,26500.0
2013-08-21 13:35:00,56.16,56.16,56.12,56.12,18500.0,45.8347,45.8347,45.802,45.802,18500.0
2013-08-21 13:40:00,56.12,56.13,56.07,56.12,16600.0,45.802,45.8102,45.7612,45.802,16600.0
2013-08-21 13:45:00,56.12,56.16,56.12,56.15,16400.0,45.802,45.8347,45.802,45.8265,16400.0
2013-08-21 13:50:00,56.15,56.22,56.13,56.21,31600.0,45.8265,45.8836,45.8102,45.8755,31600.0
2013-08-21 13:55:00,56.21,56.22,56.15,56.16,36100.0,45.8755,45.8836,45.8265,45.8347,36100.0
2013-08-21 14:00:00,56.16,56.17,56.0,56.08,24100.0,45.8347,45.8428,45.7041,45.7694,24100.0
2013-08-21 14:05:00,56.06,56.13,55.97,56.11,122600.0,45.7531,45.8102,45.6796,45.7939,122600.0
2013-08-21 14:10:00,56.1,56.17,56.08,56.11,22400.0,45.7857,45.8428,45.7694,45.7939,22400.0
2013-08-21 14:15:00,56.11,56.17,56.07,56.12,34500.0,45.7939,45.8428,45.7612,45.802,34500.0
2013-08-21 14:20:00,56.09,56.1,56.0,56.03,68000.0,45.7775,45.7857,45.7041,45.7286,68000.0
2013-08-21 14:25:00,56.03,56.06,56.02,56.05,31600.0,45.7286,45.7531,45.7204,45.7449,31600.0
2013-08-21 14:30:00,56.05,56.17,56.05,56.16,44300.0,45.7449,45.8428,45.7449,45.8347,44300.0
2013-08-21 14:35:00,56.16,56.2,56.12,56.13,23900.0,45.8347,45.8673,45.802,45.8102,23900.0
2013-08-21 14:40:00,56.14,56.17,56.1,56.15,43200.0,45.8184,45.8428,45.7857,45.8265,43200.0
2013-08-21 14:45:00,56.17,56.2,56.16,56.19,18000.0,45.8428,45.8673,45.8347,45.8592,18000.0
2013-08-21 14:50:00,56.19,56.19,56.1,56.11,76700.0,45.8592,45.8592,45.7857,45.7939,76700.0
2013-08-21 14:55:00,56.11,56.15,56.08,56.15,68200.0,45.7939,45.8265,45.7694,45.8265,68200.0
2013-08-21 15:00:00,56.14,56.17,56.12,56.14,133300.0,45.8184,45.8428,45.802,45.8184,133300.0
2013-08-21 15:05:00,56.14,56.16,56.13,56.15,47700.0,45.8184,45.8347,45.8102,45.8265,47700.0
2013-08-21 15:10:00,56.16,56.17,56.13,56.15,72900.0,45.8347,45.8428,45.8102,45.8265,72900.0
2013-08-21 15:15:00,56.14,56.15,56.02,56.06,81600.0,45.8184,45.8265,45.7204,45.7531,81600.0
2013-08-21 15:20:00,56.07,56.14,56.05,56.12,18400.0,45.7612,45.8184,45.7449,45.802,18400.0
2013-08-21 15:25:00,56.12,56.16,56.08,56.09,24800.0,45.802,45.8347,45.7694,45.7775,24800.0
2013-08-21 15:30:00,56.11,56.19,56.11,56.19,19000.0,45.7939,45.8592,45.7939,45.8592,19000.0
2013-08-21 15:35:00,56.19,56.19,56.1,56.1,66300.0,45.8592,45.8592,45.7857,45.7857,66300.0
2013-08-21 15:40:00,56.1,56.14,56.08,56.13,86600.0,45.7857,45.8184,45.7694,45.8102,86600.0
2013-08-21 15:45:00,56.12,56.12,56.05,56.08,98900.0,45.802,45.802,45.7449,45.7694,98900.0
2013-08-21 15:50:00,56.08,56.12,56.07,56.11,142500.0,45.7694,45.802,45.7612,45.7939,142500.0
2013-08-21 15:55:00,56.11,56.13,56.03,56.06,200600.0,45.7939,45.8102,45.7286,45.7531,200600.0
2013-08-22 09:30:00,56.05,56.13,55.94,56.13,27300.0,45.7449,45.8102,45.6551,45.8102,27300.0
2013-08-22 09:35:00,56.13,56.36,56.13,56.32,10900.0,45.8102,45.9979,45.8102,45.9653,10900.0
2013-08-22 09:40:00,56.31,56.38,56.31,56.35,10800.0,45.9571,46.0142,45.9571,45.9897,10800.0
2013-08-22 09:45:00,56.36,56.43,56.35,56.38,12600.0,45.9979,46.055,45.9897,46.0142,12600.0
2013-08-22 09:50:00,56.4,56.41,56.36,56.39,10500.0,46.0306,46.0387,45.9979,46.0224,10500.0
2013-08-22 09:55:00,56.41,56.45,56.4,56.42,9600.0,46.0387,46.0714,46.0306,46.0469,9600.0
2013-08-22 10:00:00,56.42,56.43,56.28,56.28,19300.0,46.0469,46.055,45.9326,45.9326,19300.0
2013-08-22 10:05:00,56.29,56.32,56.24,56.24,9000.0,45.9408,45.9653,45.9,45.9,9000.0
2013-08-22 10:10:00,56.26,56.28,56.19,56.27,38700.0,45.9163,45.9326,45.8592,45.9245,38700.0
2013-08-22 10:15:00,56.28,56.36,56.27,56.34,30000.0,45.9326,45.9979,45.9245,45.9816,30000.0
2013-08-22 10:20:00,56.34,56.36,56.31,56.32,8500.0,45.9816,45.9979,45.9571,45.9653,8500.0
2013-08-22 10:25:00,56.33,56.35,56.3,56.33,23000.0,45.9734,45.9897,45.9489,45.9734,23000.0
2013-08-22 10:30:00,56.34,56.39,56.34,56.38,6100.0,45.9816,46.0224,45.9816,46.0142,6100.0
2013-08-22 10:35:00,56.39,56.42,56.33,56.33,27000.0,46.0224,46.0469,45.9734,45.9734,27000.0
2013-08-22 10:40:00,56.34,56.38,56.33,56.35,33900.0,45.9816,46.0142,45.9734,45.9897,33900.0
2013-08-22 10:45:00,56.36,56.38,56.28,56.3,23400.0,45.9979,46.0142,45.9326,45.9489,23400.0
2013-08-22 10:50:00,56.29,56.32,56.22,56.24,21500.0,45.9408,45.9653,45.8836,45.9,21500.0
2013-08-22 10:55:00,56.23,56.24,56.19,56.19,25200.0,45.8918,45.9,45.8592,45.8592,25200.0
2013-08-22 11:00:00,56.19,56.23,56.15,56.22,30400.0,45.8592,45.8918,45.8265,45.8836,30400.0
2013-08-22 11:05:00,56.22,56.23,56.22,56.23,15700.0,45.8836,45.8918,45.8836,45.8918,15700.0
2013-08-22 11:10:00,56.24,56.25,56.23,56.24,14200.0,45.9,45.9081,45.8918,45.9,14200.0
2013-08-22 11:15:00,56.25,56.25,56.23,56.24,11400.0,45.9081,45.9081,45.8918,45.9,11400.0
2013-08-22 11:20:00,56.24,56.24,56.22,56.22,13400.0,45.9,45.9,45.8836,45.8836,13400.0
2013-08-22 11:25:00,56.22,56.22,56.19,56.21,6900.0,45.8836,45.8836,45.8592,45.8755,6900.0
2013-08-22 11:30:00,56.22,56.25,56.22,56.25,28800.0,45.8836,45.9081,45.8836,45.9081,28800.0
2013-08-22 11:35:00,56.25,56.26,56.24,56.25,11600.0,45.9081,45.9163,45.9,45.9081,11600.0
2013-08-22 11:40:00,56.26,56.26,56.24,56.25,15700.0,45.9163,45.9163,45.9,45.9081,15700.0
2013-08-22 11:45:00,56.25,56.26,56.25,56.26,6100.0,45.9081,45.9163,45.9081,45.9163,6100.0
2013-08-22 11:50:00,56.26,56.28,56.26,56.28,8100.0,45.9163,45.9326,45.9163,45.9326,8100.0
2013-08-22 11:55:00,56.27,56.29,56.26,56.28,8400.0,45.9245,45.9408,45.9163,45.9326,8400.0
2013-08-22 12:00:00,56.28,56.31,56.28,56.29,5500.0,45.9326,45.9571,45.9326,45.9408,5500.0
2013-08-22 12:05:00,56.3,56.34,56.29,56.29,5700.0,45.9489,45.9816,45.9408,45.9408,5700.0
2013-08-22 12:10:00,56.3,56.3,56.29,56.29,5500.0,45.9489,45.9489,45.9408,45.9408,5500.0
2013-08-22 12:15:00,56.3,56.3,56.24,56.24,221400.0,45.9489,45.9489,45.9,45.9,221400.0
2013-08-22 12:20:00,56.24,56.26,56.24,56.25,13300.0,45.9,45.9163,45.9,45.9081,13300.0
2013-08-22 12:25:00,56.25,56.28,56.25,56.26,5000.0,45.9081,45.9326,45.9081,45.9163,5000.0
2013-08-22 12:30:00,56.27,56.3,56.27,56.28,8600.0,45.9245,45.9489,45.9245,45.9326,8600.0
2013-08-22 12:35:00,56.29,56.33,56.29,56.33,3400.0,45.9408,45.9734,45.9408,45.9734,3400.0
2013-08-22 12:40:00,56.33,56.36,56.33,56.34,4100.0,45.9734,45.9979,45.9734,45.9816,4100.0
2013-08-22 12:45:00,56.34,56.34,56.32,56.33,2600.0,45.9816,45.9816,45.9653,45.9734,2600.0
2013-08-22 12:50:00,56.33,56.34,56.28,56.28,2900.0,45.9734,45.9816,45.9326,45.9326,2900.0
2013-08-22 12:55:00,56.28,56.3,56.28,56.3,2500.0,45.9326,45.9489,45.9326,45.9489,2500.0
2013-08-22 13:00:00,56.31,56.35,56.3,56.35,3700.0,45.9571,45.9897,45.9489,45.9897,3700.0
2013-08-22 13:05:00,56.35,56.38,56.35,56.38,1400.0,45.9897,46.0142,45.9897,46.0142,1400.0
2013-08-22 13:10:00,56.37,56.38,56.33,56.34,4100.0,46.0061,46.0142,45.9734,45.9816,4100.0
2013-08-22 13:15:00,56.33,56.33,56.29,56.3,5600.0,45.9734,45.9734,45.9408,45.9489,5600.0
2013-08-22 13:20:00,56.32,56.36,56.29,56.3,5800.0,45.9653,45.9979,45.9408,45.9489,5800.0
2013-08-22 13:25:00,56.29,56.3,56.28,56.3,4800.0,45.9408,45.9489,45.9326,45.9489,4800.0
2013-08-22 13:30:00,56.3,56.34,56.29,56.34,3100.0,45.9489,45.9816,45.9408,45.9816,3100.0
2013-08-22 13:35:00,56.3,56.31,56.29,56.3,5900.0,45.9489,45.9571,45.9408,45.9489,5900.0
2013-08-22 13:40:00,56.29,56.31,56.27,56.31,8400.0,45.9408,45.9571,45.9245,45.9571,8400.0
2013-08-22 13:45:00,56.3,56.33,56.29,56.3,9300.0,45.9489,45.9734,45.9408,45.9489,9300.0
2013-08-22 13:50:00,56.3,56.31,56.28,56.3,5900.0,45.9489,45.9571,45.9326,45.9489,5900.0
2013-08-22 13:55:00,56.3,56.3,56.3,56.3,2500.0,45.9489,45.9489,45.9489,45.9489,2500.0
2013-08-22 14:00:00,56.3,56.3,56.3,56.3,600.0,45.9489,45.9489,45.9489,45.9489,600.0
2013-08-22 14:05:00,56.29,56.3,56.29,56.29,4600.0,45.9408,45.9489,45.9408,45.9408,4600.0
2013-08-22 14:10:00,56.3,56.34,56.27,56.27,14300.0,45.9489,45.9816,45.9245,45.9245,14300.0
2013-08-22 14:15:00,56.29,56.3,56.27,56.3,6500.0,45.9408,45.9489,45.9245,45.9489,6500.0
2013-08-22 14:20:00,56.31,56.31,56.28,56.29,5100.0,45.9571,45.9571,45.9326,45.9408,5100.0
2013-08-22 14:25:00,56.3,56.31,56.28,56.29,7500.0,45.9489,45.9571,45.9326,45.9408,7500.0
2013-08-22 14:30:00,56.3,56.31,56.29,56.29,2100.0,45.9489,45.9571,45.9408,45.9408,2100.0
2013-08-22 14:35:00,56.3,56.31,56.28,56.28,3800.0,45.9489,45.9571,45.9326,45.9326,3800.0
2013-08-22 14:40:00,56.29,56.34,56.28,56.33,3100.0,45.9408,45.9816,45.9326,45.9734,3100.0
2013-08-22 14:45:00,56.33,56.35,56.32,56.35,2700.0,45.9734,45.9897,45.9653,45.9897,2700.0
2013-08-22 14:50:00,56.36,56.37,56.36,56.36,1300.0,45.9979,46.0061,45.9979,45.9979,1300.0
2013-08-22 14:55:00,56.37,56.38,56.36,56.37,3500.0,46.0061,46.0142,45.9979,46.0061,3500.0
2013-08-22 15:00:00,56.38,56.39,56.35,56.38,3800.0,46.0142,46.0224,45.9897,46.0142,3800.0
2013-08-22 15:05:00,56.37,56.38,56.36,56.37,2900.0,46.0061,46.0142,45.9979,46.0061,2900.0
2013-08-22 15:10:00,56.37,56.38,56.34,56.34,13200.0,46.0061,46.0142,45.9816,45.9816,13200.0
2013-08-22 15:15:00,56.31,56.31,56.22,56.23,7600.0,45.9571,45.9571,45.8836,45.8918,7600.0
2013-08-22 15:20:00,56.25,56.33,56.25,56.33,4600.0,45.9081,45.9734,45.9081,45.9734,4600.0
2013-08-22 15:25:00,56.34,56.46,56.34,56.44,14400.0,45.9816,46.0795,45.9816,46.0632,14400.0
2013-08-22 15:30:00,56.43,56.44,56.34,56.35,27700.0,46.055,46.0632,45.9816,45.9897,27700.0
2013-08-22 15:35:00,56.35,56.4,56.3,56.33,37700.0,45.9897,46.0306,45.9489,45.9734,37700.0
2013-08-22 15:40:00,56.33,56.33,56.29,56.3,26000.0,45.9734,45.9734,45.9408,45.9489,26000.0
2013-08-22 15:45:00,56.3,56.36,56.3,56.34,47000.0,45.9489,45.9979,45.9489,45.9816,47000.0
2013-08-22 15:50:00,56.33,56.36,56.3,56.36,44500.0,45.9734,45.9979,45.9489,45.9979,44500.0
2013-08-22 15:55:00,56.36,56.37,56.32,56.34,146600.0,45.9979,46.0061,45.9653,45.9816,146600.0
2013-08-23 09:30:00,56.49,56.49,56.31,56.36,19600.0,46.104,46.104,45.9571,45.9979,19600.0
2013-08-23 09:35:00,56.42,56.58,56.38,56.58,11700.0,46.0469,46.1775,46.0142,46.1775,11700.0
2013-08-23 09:40:00,56.55,56.56,56.48,56.53,5200.0,46.153,46.1611,46.0958,46.1366,5200.0
2013-08-23 09:45:00,56.56,56.66,56.5,56.61,17600.0,46.1611,46.2427,46.1122,46.2019,17600.0
2013-08-23 09:50:00,56.61,56.61,56.53,56.56,5500.0,46.2019,46.2019,46.1366,46.1611,5500.0
2013-08-23 09:55:00,56.56,56.67,56.53,56.65,22300.0,46.1611,46.2509,46.1366,46.2346,22300.0
2013-08-23 10:00:00,56.65,56.69,56.57,56.63,45700.0,46.2346,46.2672,46.1693,46.2183,45700.0
2013-08-23 10:05:00,56.65,56.67,56.61,56.66,24600.0,46.2346,46.2509,46.2019,46.2427,24600.0
2013-08-23 10:10:00,56.66,56.69,56.65,56.67,18500.0,46.2427,46.2672,46.2346,46.2509,18500.0
2013-08-23 10:15:00,56.67,56.74,56.67,56.71,18900.0,46.2509,46.308,46.2509,46.2836,18900.0
2013-08-23 10:20:00,56.71,56.71,56.61,56.63,22600.0,46.2836,46.2836,46.2019,46.2183,22600.0
2013-08-23 10:25:00,56.65,56.69,56.63,56.66,26600.0,46.2346,46.2672,46.2183,46.2427,26600.0
2013-08-23 10:30:00,56.67,56.73,56.65,56.71,19800.0,46.2509,46.2999,46.2346,46.2836,19800.0
2013-08-23 10:35:00,56.71,56.74,56.68,56.68,12000.0,46.2836,46.308,46.2591,46.2591,12000.0
2013-08-23 10:40:00,56.68,56.73,56.68,56.68,5300.0,46.2591,46.2999,46.2591,46.2591,5300.0
2013-08-23 10:45:00,56.7,56.73,56.67,56.7,14100.0,46.2754,46.2999,46.2509,46.2754,14100.0
2013-08-23 10:50:00,56.71,56.72,56.67,56.7,10400.0,46.2836,46.2917,46.2509,46.2754,10400.0
2013-08-23 10:55:00,56.71,56.74,56.7,56.72,13300.0,46.2836,46.308,46.2754,46.2917,13300.0
2013-08-23 11:00:00,56.73,56.75,56.7,56.73,11500.0,46.2999,46.3162,46.2754,46.2999,11500.0
2013-08-23 11:05:00,56.73,56.73,56.7,56.72,4700.0,46.2999,46.2999,46.2754,46.2917,4700.0
2013-08-23 11:10:00,56.73,56.73,56.68,56.69,12900.0,46.2999,46.2999,46.2591,46.2672,12900.0
2013-08-23 11:15:00,56.7,56.7,56.64,56.65,12800.0,46.2754,46.2754,46.2264,46.2346,12800.0
2013-08-23 11:20:00,56.65,56.65,56.55,56.55,8800.0,46.2346,46.2346,46.153,46.153,8800.0
2013-08-23 11:25:00,56.57,56.62,56.57,56.6,13300.0,46.1693,46.2101,46.1693,46.1938,13300.0
2013-08-23 11:30:00,56.62,56.64,56.61,56.62,5800.0,46.2101,46.2264,46.2019,46.2101,5800.0
2013-08-23 11:35:00,56.61,56.62,56.61,56.61,2300.0,46.2019,46.2101,46.2019,46.2019,2300.0
2013-08-23 11:40:00,56.62,56.68,56.62,56.68,6900.0,46.2101,46.2591,46.2101,46.2591,6900.0
2013-08-23 11:45:00,56.69,56.72,56.68,56.72,4400.0,46.2672,46.2917,46.2591,46.2917,4400.0
2013-08-23 11:50:00,56.71,56.72,56.66,56.7,6900.0,46.2836,46.2917,46.2427,46.2754,6900.0
2013-08-23 11:55:00,56.7,56.71,56.66,56.67,3700.0,46.2754,46.2836,46.2427,46.2509,3700.0
2013-08-23 12:00:00,56.68,56.71,56.67,56.7,5700.0,46.2591,46.2836,46.2509,46.2754,5700.0
2013-08-23 12:05:00,56.7,56.71,56.65,56.69,15300.0,46.2754,46.2836,46.2346,46.2672,15300.0
2013-08-23 12:10:00,56.7,56.7,56.65,56.66,11900.0,46.2754,46.2754,46.2346,46.2427,11900.0
2013-08-23 12:15:00,56.66,56.69,56.65,56.67,8600.0,46.2427,46.2672,46.2346,46.2509,8600.0
2013-08-23 12:20:00,56.67,56.69,56.64,56.65,7500.0,46.2509,46.2672,46.2264,46.2346,7500.0
2013-08-23 12:25:00,56.66,56.68,56.65,56.66,8500.0,46.2427,46.2591,46.2346,46.2427,8500.0
2013-08-23 12:30:00,56.67,56.68,56.66,56.67,3000.0,46.2509,46.2591,46.2427,46.2509,3000.0
2013-08-23 12:35:00,56.68,56.69,56.67,56.67,4600.0,46.2591,46.2672,46.2509,46.2509,4600.0
2013-08-23 12:40:00,56.67,56.68,56.65,56.67,8700.0,46.2509,46.2591,46.2346,46.2509,8700.0
2013-08-23 12:45:00,56.67,56.67,56.63,56.64,14300.0,46.2509,46.2509,46.2183,46.2264,14300.0
2013-08-23 12:50:00,56.64,56.64,56.61,56.64,8300.0,46.2264,46.2264,46.2019,46.2264,8300.0
2013-08-23 12:55:00,56.65,56.67,56.65,56.67,6400.0,46.2346,46.2509,46.2346,46.2509,6400.0
2013-08-23 13:00:00,56.68,56.69,56.67,56.68,13100.0,46.2591,46.2672,46.2509,46.2591,13100.0
2013-08-23 13:05:00,56.69,56.7,56.68,56.68,13600.0,46.2672,46.2754,46.2591,46.2591,13600.0
2013-08-23 13:10:00,56.69,56.7,56.68,56.69,2700.0,46.2672,46.2754,46.2591,46.2672,2700.0
2013-08-23 13:15:00,56.69,56.7,56.68,56.69,3400.0,46.2672,46.2754,46.2591,46.2672,3400.0
2013-08-23 13:20:00,56.69,56.7,56.68,56.7,6200.0,46.2672,46.2754,46.2591,46.2754,6200.0
2013-08-23 13:25:00,56.7,56.71,56.69,56.69,4800.0,46.2754,46.2836,46.2672,46.2672,4800.0
2013-08-23 13:30:00,56.69,56.69,56.65,56.65,10100.0,46.2672,46.2672,46.2346,46.2346,10100.0
2013-08-23 13:35:00,56.66,56.67,56.64,56.65,14500.0,46.2427,46.2509,46.2264,46.2346,14500.0
2013-08-23 13:40:00,56.65,56.67,56.65,56.66,6700.0,46.2346,46.2509,46.2346,46.2427,6700.0
2013-08-23 13:45:00,56.66,56.68,56.66,56.67,4000.0,46.2427,46.2591,46.2427,46.2509,4000.0
2013-08-23 13:50:00,56.67,56.68,56.66,56.67,4200.0,46.2509,46.2591,46.2427,46.2509,4200.0
2013-08-23 13:55:00,56.68,56.7,56.65,56.65,16500.0,46.2591,46.2754,46.2346,46.2346,16500.0
2013-08-23 14:00:00,56.65,56.66,56.62,56.63,14800.0,46.2346,46.2427,46.2101,46.2183,14800.0
2013-08-23 14:05:00,56.63,56.68,56.63,56.66,11900.0,46.2183,46.2591,46.2183,46.2427,11900.0
2013-08-23 14:10:00,56.67,56.69,56.67,56.68,6200.0,46.2509,46.2672,46.2509,46.2591,6200.0
2013-08-23 14:15:00,56.68,56.68,56.65,56.65,12100.0,46.2591,46.2591,46.2346,46.2346,12100.0
2013-08-23 14:20:00,56.65,56.67,56.64,56.66,13500.0,46.2346,46.2509,46.2264,46.2427,13500.0
2013-08-23 14:25:00,56.67,56.68,56.66,56.67,6800.0,46.2509,46.2591,46.2427,46.2509,6800.0
2013-08-23 14:30:00,56.66,56.68,56.65,56.67,11400.0,46.2427,46.2591,46.2346,46.2509,11400.0
2013-08-23 14:35:00,56.68,56.7,56.68,56.7,9000.0,46.2591,46.2754,46.2591,46.2754,9000.0
2013-08-23 14:40:00,56.69,56.7,56.68,56.69,11200.0,46.2672,46.2754,46.2591,46.2672,11200.0
2013-08-23 14:45:00,56.68,56.69,56.66,56.69,5100.0,46.2591,46.2672,46.2427,46.2672,5100.0
2013-08-23 14:50:00,56.68,56.71,56.68,56.71,4700.0,46.2591,46.2836,46.2591,46.2836,4700.0
2013-08-23 14:55:00,56.71,56.71,56.68,56.69,6900.0,46.2836,46.2836,46.2591,46.2672,6900.0
2013-08-23 15:00:00,56.69,56.7,56.67,56.7,9700.0,46.2672,46.2754,46.2509,46.2754,9700.0
2013-08-23 15:05:00,56.7,56.7,56.68,56.69,13600.0,46.2754,46.2754,46.2591,46.2672,13600.0
2013-08-23 15:10:00,56.68,56.69,56.67,56.67,11200.0,46.2591,46.2672,46.2509,46.2509,11200.0
2013-08-23 15:15:00,56.67,56.68,56.66,56.67,9600.0,46.2509,46.2591,46.2427,46.2509,9600.0
2013-08-23 15:20:00,56.68,56.72,56.66,56.71,15600.0,46.2591,46.2917,46.2427,46.2836,15600.0
2013-08-23 15:25:00,56.72,56.75,56.71,56.75,12100.0,46.2917,46.3162,46.2836,46.3162,12100.0
2013-08-23 15:30:00,56.75,56.77,56.73,56.74,20600.0,46.3162,46.3325,46.2999,46.308,20600.0
2013-08-23 15:35:00,56.73,56.75,56.73,56.75,15200.0,46.2999,46.3162,46.2999,46.3162,15200.0
2013-08-23 15:40:00,56.75,56.76,56.73,56.76,22600.0,46.3162,46.3244,46.2999,46.3244,22600.0
2013-08-23 15:45:00,56.75,56.84,56.72,56.79,57000.0,46.3162,46.3897,46.2917,46.3488,57000.0
2013-08-23 15:50:00,56.79,56.8,56.74,56.75,20100.0,46.3488,46.357,46.308,46.3162,20100.0
2013-08-23 15:55:00,56.75,56.78,56.74,56.75,59400.0,46.3162,46.3407,46.308,46.3162,59400.0
2013-08-26 09:30:00,56.59,56.74,56.55,56.69,20800.0,46.1856,46.308,46.153,46.2672,20800.0
2013-08-26 09:35:00,56.66,56.67,56.57,56.59,10400.0,46.2427,46.2509,46.1693,46.1856,10400.0
2013-08-26 09:40:00,56.59,56.65,56.59,56.64,7700.0,46.1856,46.2346,46.1856,46.2264,7700.0
2013-08-26 09:45:00,56.64,56.71,56.64,56.65,4400.0,46.2264,46.2836,46.2264,46.2346,4400.0
2013-08-26 09:50:00,56.65,56.72,56.65,56.69,13400.0,46.2346,46.2917,46.2346,46.2672,13400.0
2013-08-26 09:55:00,56.7,56.71,56.65,56.69,10400.0,46.2754,46.2836,46.2346,46.2672,10400.0
2013-08-26 10:00:00,56.7,56.82,56.7,56.82,6100.0,46.2754,46.3733,46.2754,46.3733,6100.0
2013-08-26 10:05:00,56.83,56.87,56.8,56.86,9500.0,46.3815,46.4141,46.357,46.406,9500.0
2013-08-26 10:10:00,56.86,56.95,56.86,56.88,9800.0,46.406,46.4794,46.406,46.4223,9800.0
2013-08-26 10:15:00,56.9,56.92,56.84,56.84,4700.0,46.4386,46.4549,46.3897,46.3897,4700.0
2013-08-26 10:20:00,56.81,56.84,56.81,56.83,6000.0,46.3652,46.3897,46.3652,46.3815,6000.0
2013-08-26 10:25:00,56.84,56.85,56.81,56.81,4100.0,46.3897,46.3978,46.3652,46.3652,4100.0
2013-08-26 10:30:00,56.8,56.84,56.8,56.81,7800.0,46.357,46.3897,46.357,46.3652,7800.0
2013-08-26 10:35:00,56.82,56.87,56.82,56.86,7500.0,46.3733,46.4141,46.3733,46.406,7500.0
2013-08-26 10:40:00,56.9,56.91,56.87,56.9,8400.0,46.4386,46.4468,46.4141,46.4386,8400.0
2013-08-26 10:45:00,56.91,56.91,56.87,56.9,5600.0,46.4468,46.4468,46.4141,46.4386,5600.0
2013-08-26 10:50:00,56.9,56.92,56.87,56.92,3500.0,46.4386,46.4549,46.4141,46.4549,3500.0
2013-08-26 10:55:00,56.92,56.95,56.92,56.94,4500.0,46.4549,46.4794,46.4549,46.4713,4500.0
2013-08-26 11:00:00,56.95,56.97,56.93,56.94,11100.0,46.4794,46.4958,46.4631,46.4713,11100.0
2013-08-26 11:05:00,56.93,56.97,56.93,56.97,6000.0,46.4631,46.4958,46.4631,46.4958,6000.0
2013-08-26 11:10:00,56.97,57.0,56.94,56.98,14700.0,46.4958,46.5202,46.4713,46.5039,14700.0
2013-08-26 11:15:00,56.98,57.0,56.94,57.0,14200.0,46.5039,46.5202,46.4713,46.5202,14200.0
2013-08-26 11:20:00,56.98,57.04,56.98,57.03,14600.0,46.5039,46.5529,46.5039,46.5447,14600.0
2013-08-26 11:25:00,57.03,57.06,57.02,57.03,6200.0,46.5447,46.5692,46.5366,46.5447,6200.0
2013-08-26 11:30:00,57.02,57.05,57.0,57.03,13900.0,46.5366,46.561,46.5202,46.5447,13900.0
2013-08-26 11:35:00,57.03,57.04,57.0,57.02,6500.0,46.5447,46.5529,46.5202,46.5366,6500.0
2013-08-26 11:40:00,57.01,57.02,56.96,56.97,9700.0,46.5284,46.5366,46.4876,46.4958,9700.0
2013-08-26 11:45:00,56.94,56.96,56.93,56.94,7900.0,46.4713,46.4876,46.4631,46.4713,7900.0
2013-08-26 11:50:00,56.95,56.98,56.94,56.97,8200.0,46.4794,46.5039,46.4713,46.4958,8200.0
2013-08-26 11:55:00,56.96,57.0,56.96,57.0,7000.0,46.4876,46.5202,46.4876,46.5202,7000.0
2013-08-26 12:00:00,56.98,56.99,56.94,56.95,10600.0,46.5039,46.5121,46.4713,46.4794,10600.0
2013-08-26 12:05:00,56.93,56.93,56.89,56.9,10000.0,46.4631,46.4631,46.4305,46.4386,10000.0
2013-08-26 12:10:00,56.88,56.95,56.88,56.94,7600.0,46.4223,46.4794,46.4223,46.4713,7600.0
2013-08-26 12:15:00,56.94,56.97,56.92,56.92,5900.0,46.4713,46.4958,46.4549,46.4549,5900.0
2013-08-26 12:20:00,56.94,56.96,56.94,56.95,4700.0,46.4713,46.4876,46.4713,46.4794,4700.0
2013-08-26 12:25:00,56.94,56.95,56.89,56.9,6400.0,46.4713,46.4794,46.4305,46.4386,6400.0
2013-08-26 12:30:00,56.91,56.94,56.91,56.94,7200.0,46.4468,46.4713,46.4468,46.4713,7200.0
2013-08-26 12:35:00,56.91,56.93,56.91,56.93,1900.0,46.4468,46.4631,46.4468,46.4631,1900.0
2013-08-26 12:40:00,56.93,56.94,56.89,56.9,4000.0,46.4631,46.4713,46.4305,46.4386,4000.0
2013-08-26 12:45:00,56.89,56.91,56.89,56.91,6100.0,46.4305,46.4468,46.4305,46.4468,6100.0
2013-08-26 12:50:00,56.9,56.95,56.9,56.94,3400.0,46.4386,46.4794,46.4386,46.4713,3400.0
2013-08-26 12:55:00,56.93,56.94,56.91,56.92,10900.0,46.4631,46.4713,46.4468,46.4549,10900.0
2013-08-26 13:00:00,56.93,56.94,56.89,56.9,9600.0,46.4631,46.4713,46.4305,46.4386,9600.0
2013-08-26 13:05:00,56.9,56.94,56.9,56.94,5300.0,46.4386,46.4713,46.4386,46.4713,5300.0
2013-08-26 13:10:00,56.93,56.95,56.92,56.93,14700.0,46.4631,46.4794,46.4549,46.4631,14700.0
2013-08-26 13:15:00,56.93,56.96,56.93,56.93,6700.0,46.4631,46.4876,46.4631,46.4631,6700.0
2013-08-26 13:20:00,56.93,56.96,56.93,56.95,8500.0,46.4631,46.4876,46.4631,46.4794,8500.0
2013-08-26 13:25:00,56.96,56.98,56.92,56.92,9600.0,46.4876,46.5039,46.4549,46.4549,9600.0
2013-08-26 13:30:00,56.92,56.93,56.88,56.91,8200.0,46.4549,46.4631,46.4223,46.4468,8200.0
2013-08-26 13:35:00,56.91,56.95,56.91,56.94,9900.0,46.4468,46.4794,46.4468,46.4713,9900.0
2013-08-26 13:40:00,56.93,56.94,56.92,56.93,4300.0,46.4631,46.4713,46.4549,46.4631,4300.0
2013-08-26 13:45:00,56.92,56.94,56.92,56.93,5500.0,46.4549,46.4713,46.4549,46.4631,5500.0
2013-08-26 13:50:00,56.91,56.94,56.89,56.94,12700.0,46.4468,46.4713,46.4305,46.4713,12700.0
2013-08-26 13:55:00,56.93,56.95,56.93,56.95,9000.0,46.4631,46.4794,46.4631,46.4794,9000.0
2013-08-26 14:00:00,56.93,56.94,56.91,56.91,6800.0,46.4631,46.4713,46.4468,46.4468,6800.0
2013-08-26 14:05:00,56.92,56.92,56.85,56.85,9900.0,46.4549,46.4549,46.3978,46.3978,9900.0
2013-08-26 14:10:00,56.84,56.89,56.84,56.89,7800.0,46.3897,46.4305,46.3897,46.4305,7800.0
2013-08-26 14:15:00,56.89,56.9,56.86,56.87,3100.0,46.4305,46.4386,46.406,46.4141,3100.0
2013-08-26 14:20:00,56.88,56.9,56.88,56.88,6500.0,46.4223,46.4386,46.4223,46.4223,6500.0
2013-08-26 14:25:00,56.87,56.88,56.86,56.86,8900.0,46.4141,46.4223,46.406,46.406,8900.0
2013-08-26 14:30:00,56.87,56.88,56.87,56.87,8500.0,46.4141,46.4223,46.4141,46.4141,8500.0
2013-08-26 14:35:00,56.86,56.87,56.85,56.85,7200.0,46.406,46.4141,46.3978,46.3978,7200.0
2013-08-26 14:40:00,56.86,56.89,56.85,56.86,8400.0,46.406,46.4305,46.3978,46.406,8400.0
2013-08-26 14:45:00,56.85,56.86,56.84,56.86,6300.0,46.3978,46.406,46.3897,46.406,6300.0
2013-08-26 14:50:00,56.85,56.87,56.83,56.87,12300.0,46.3978,46.4141,46.3815,46.4141,12300.0
2013-08-26 14:55:00,56.86,56.88,56.85,56.85,6700.0,46.406,46.4223,46.3978,46.3978,6700.0
2013-08-26 15:00:00,56.86,56.91,56.86,56.91,7300.0,46.406,46.4468,46.406,46.4468,7300.0
2013-08-26 15:05:00,56.91,56.91,56.88,56.88,10200.0,46.4468,46.4468,46.4223,46.4223,10200.0
2013-08-26 15:10:00,56.88,56.88,56.66,56.67,28600.0,46.4223,46.4223,46.2427,46.2509,28600.0
2013-08-26 15:15:00,56.65,56.72,56.61,56.71,22200.0,46.2346,46.2917,46.2019,46.2836,22200.0
2013-08-26 15:20:00,56.71,56.71,56.66,56.7,58800.0,46.2836,46.2836,46.2427,46.2754,58800.0
2013-08-26 15:25:00,56.69,56.7,56.62,56.69,22200.0,46.2672,46.2754,46.2101,46.2672,22200.0
2013-08-26 15:30:00,56.69,56.7,56.66,56.69,23500.0,46.2672,46.2754,46.2427,46.2672,23500.0
2013-08-26 15:35:00,56.69,56.69,56.64,56.64,24300.0,46.2672,46.2672,46.2264,46.2264,24300.0
2013-08-26 15:40:00,56.64,56.67,56.6,56.65,39600.0,46.2264,46.2509,46.1938,46.2346,39600.0
2013-08-26 15:45:00,56.65,56.65,56.57,56.59,42600.0,46.2346,46.2346,46.1693,46.1856,42600.0
2013-08-26 15:50:00,56.58,56.61,56.53,56.59,49400.0,46.1775,46.2019,46.1366,46.1856,49400.0
2013-08-26 15:55:00,56.6,56.62,56.55,56.56,75100.0,46.1938,46.2101,46.153,46.1611,75100.0
2013-08-27 09:30:00,56.03,56.18,55.96,56.05,26500.0,45.7286,45.851,45.6714,45.7449,26500.0
2013-08-27 09:35:00,56.05,56.05,55.91,56.04,7200.0,45.7449,45.7449,45.6306,45.7367,7200.0
2013-08-27 09:40:00,56.0,56.04,55.92,55.99,8600.0,45.7041,45.7367,45.6388,45.6959,8600.0
2013-08-27 09:45:00,55.99,55.99,55.85,55.85,16100.0,45.6959,45.6959,45.5817,45.5817,16100.0
2013-08-27 09:50:00,55.85,55.89,55.81,55.85,8500.0,45.5817,45.6143,45.549,45.5817,8500.0
2013-08-27 09:55:00,55.83,55.89,55.75,55.75,17800.0,45.5653,45.6143,45.5001,45.5001,17800.0
2013-08-27 10:00:00,55.75,55.86,55.71,55.73,22900.0,45.5001,45.5898,45.4674,45.4837,22900.0
2013-08-27 10:05:00,55.73,55.82,55.7,55.79,21000.0,45.4837,45.5572,45.4592,45.5327,21000.0
2013-08-27 10:10:00,55.8,55.83,55.76,55.82,10400.0,45.5409,45.5653,45.5082,45.5572,10400.0
2013-08-27 10:15:00,55.83,55.89,55.8,55.88,22400.0,45.5653,45.6143,45.5409,45.6062,22400.0
2013-08-27 10:20:00,55.86,55.89,55.85,55.87,11700.0,45.5898,45.6143,45.5817,45.598,11700.0
2013-08-27 10:25:00,55.87,55.9,55.87,55.89,18600.0,45.598,45.6225,45.598,45.6143,18600.0
2013-08-27 10:30:00,55.89,55.97,55.88,55.96,18100.0,45.6143,45.6796,45.6062,45.6714,18100.0
2013-08-27 10:35:00,55.95,56.04,55.94,56.02,22900.0,45.6633,45.7367,45.6551,45.7204,22900.0
2013-08-27 10:40:00,56.02,56.08,56.01,56.08,7200.0,45.7204,45.7694,45.7123,45.7694,7200.0
2013-08-27 10:45:00,56.08,56.08,56.02,56.03,11900.0,45.7694,45.7694,45.7204,45.7286,11900.0
2013-08-27 10:50:00,56.02,56.06,55.96,56.06,14500.0,45.7204,45.7531,45.6714,45.7531,14500.0
2013-08-27 10:55:00,56.05,56.24,56.05,56.22,20200.0,45.7449,45.9,45.7449,45.8836,20200.0
2013-08-27 11:00:00,56.2,56.23,56.19,56.23,27700.0,45.8673,45.8918,45.8592,45.8918,27700.0
2013-08-27 11:05:00,56.23,56.27,56.22,56.23,18700.0,45.8918,45.9245,45.8836,45.8918,18700.0
2013-08-27 11:10:00,56.24,56.28,56.23,56.24,11400.0,45.9,45.9326,45.8918,45.9,11400.0
2013-08-27 11:15:00,56.24,56.3,56.21,56.3,16700.0,45.9,45.9489,45.8755,45.9489,16700.0
2013-08-27 11:20:00,56.29,56.3,56.28,56.3,12500.0,45.9408,45.9489,45.9326,45.9489,12500.0
2013-08-27 11:25:00,56.29,56.35,56.29,56.33,6100.0,45.9408,45.9897,45.9408,45.9734,6100.0
2013-08-27 11:30:00,56.32,56.33,56.29,56.29,9800.0,45.9653,45.9734,45.9408,45.9408,9800.0
2013-08-27 11:35:00,56.28,56.31,56.26,56.3,10000.0,45.9326,45.9571,45.9163,45.9489,10000.0
2013-08-27 11:40:00,56.3,56.32,56.23,56.23,7900.0,45.9489,45.9653,45.8918,45.8918,7900.0
2013-08-27 11:45:00,56.22,56.23,56.16,56.16,5800.0,45.8836,45.8918,45.8347,45.8347,5800.0
2013-08-27 11:50:00,56.16,56.17,56.12,56.12,6300.0,45.8347,45.8428,45.802,45.802,6300.0
2013-08-27 11:55:00,56.12,56.23,56.12,56.22,20900.0,45.802,45.8918,45.802,45.8836,20900.0
2013-08-27 12:00:00,56.23,56.25,56.2,56.25,17200.0,45.8918,45.9081,45.8673,45.9081,17200.0
2013-08-27 12:05:00,56.24,56.3,56.22,56.3,23400.0,45.9,45.9489,45.8836,45.9489,23400.0
2013-08-27 12:10:00,56.28,56.32,56.24,56.28,32700.0,45.9326,45.9653,45.9,45.9326,32700.0
2013-08-27 12:15:00,56.28,56.28,56.25,56.26,15700.0,45.9326,45.9326,45.9081,45.9163,15700.0
2013-08-27 12:20:00,56.25,56.31,56.25,56.3,5300.0,45.9081,45.9571,45.9081,45.9489,5300.0
2013-08-27 12:25:00,56.3,56.3,56.28,56.28,8100.0,45.9489,45.9489,45.9326,45.9326,8100.0
2013-08-27 12:30:00,56.28,56.29,56.25,56.28,8700.0,45.9326,45.9408,45.9081,45.9326,8700.0
2013-08-27 12:35:00,56.27,56.31,56.27,56.29,11100.0,45.9245,45.9571,45.9245,45.9408,11100.0
2013-08-27 12:40:00,56.28,56.29,56.2,56.21,10500.0,45.9326,45.9408,45.8673,45.8755,10500.0
2013-08-27 12:45:00,56.21,56.23,56.19,56.22,12700.0,45.8755,45.8918,45.8592,45.8836,12700.0
2013-08-27 12:50:00,56.22,56.22,56.17,56.19,6100.0,45.8836,45.8836,45.8428,45.8592,6100.0
2013-08-27 12:55:00,56.2,56.24,56.19,56.24,30000.0,45.8673,45.9,45.8592,45.9,30000.0
2013-08-27 13:00:00,56.25,56.25,56.21,56.25,11900.0,45.9081,45.9081,45.8755,45.9081,11900.0
2013-08-27 13:05:00,56.24,56.25,56.2,56.22,8900.0,45.9,45.9081,45.8673,45.8836,8900.0
2013-08-27 13:10:00,56.22,56.22,56.2,56.21,7900.0,45.8836,45.8836,45.8673,45.8755,7900.0
2013-08-27 13:15:00,56.21,56.24,56.15,56.16,7300.0,45.8755,45.9,45.8265,45.8347,7300.0
2013-08-27 13:20:00,56.16,56.16,56.11,56.12,10100.0,45.8347,45.8347,45.7939,45.802,10100.0
2013-08-27 13:25:00,56.11,56.19,56.11,56.18,19700.0,45.7939,45.8592,45.7939,45.851,19700.0
2013-08-27 13:30:00,56.17,56.19,56.16,56.17,5500.0,45.8428,45.8592,45.8347,45.8428,5500.0
2013-08-27 13:35:00,56.17,56.2,56.17,56.2,5300.0,45.8428,45.8673,45.8428,45.8673,5300.0
2013-08-27 13:40:00,56.2,56.2,56.17,56.2,7500.0,45.8673,45.8673,45.8428,45.8673,7500.0
2013-08-27 13:45:00,56.2,56.24,56.19,56.24,8200.0,45.8673,45.9,45.8592,45.9,8200.0
2013-08-27 13:50:00,56.23,56.23,56.12,56.12,12500.0,45.8918,45.8918,45.802,45.802,12500.0
2013-08-27 13:55:00,56.12,56.13,56.07,56.09,12300.0,45.802,45.8102,45.7612,45.7775,12300.0
2013-08-27 14:00:00,56.08,56.09,56.07,56.08,10900.0,45.7694,45.7775,45.7612,45.7694,10900.0
2013-08-27 14:05:00,56.08,56.1,56.07,56.08,15400.0,45.7694,45.7857,45.7612,45.7694,15400.0
2013-08-27 14:10:00,56.08,56.09,56.03,56.04,23600.0,45.7694,45.7775,45.7286,45.7367,23600.0
2013-08-27 14:15:00,56.05,56.12,56.05,56.12,8400.0,45.7449,45.802,45.7449,45.802,8400.0
2013-08-27 14:20:00,56.11,56.13,56.06,56.06,24000.0,45.7939,45.8102,45.7531,45.7531,24000.0
2013-08-27 14:25:00,56.05,56.13,56.05,56.13,23800.0,45.7449,45.8102,45.7449,45.8102,23800.0
2013-08-27 14:30:00,56.12,56.14,56.1,56.11,24500.0,45.802,45.8184,45.7857,45.7939,24500.0
2013-08-27 14:35:00,56.11,56.16,56.08,56.09,69500.0,45.7939,45.8347,45.7694,45.7775,69500.0
2013-08-27 14:40:00,56.08,56.14,56.05,56.13,25700.0,45.7694,45.8184,45.7449,45.8102,25700.0
2013-08-27 14:45:00,56.13,56.15,56.13,56.14,8800.0,45.8102,45.8265,45.8102,45.8184,8800.0
2013-08-27 14:50:00,56.14,56.14,56.11,56.12,10600.0,45.8184,45.8184,45.7939,45.802,10600.0
2013-08-27 14:55:00,56.13,56.14,56.11,56.11,13200.0,45.8102,45.8184,45.7939,45.7939,13200.0
2013-08-27 15:00:00,56.11,56.16,56.08,56.16,12600.0,45.7939,45.8347,45.7694,45.8347,12600.0
2013-08-27 15:05:00,56.17,56.2,56.12,56.12,18100.0,45.8428,45.8673,45.802,45.802,18100.0
2013-08-27 15:10:00,56.13,56.13,56.08,56.1,24600.0,45.8102,45.8102,45.7694,45.7857,24600.0
2013-08-27 15:15:00,56.11,56.14,56.07,56.11,19400.0,45.7939,45.8184,45.7612,45.7939,19400.0
2013-08-27 15:20:00,56.11,56.17,56.07,56.07,27200.0,45.7939,45.8428,45.7612,45.7612,27200.0
2013-08-27 15:25:00,56.08,56.11,56.06,56.1,53900.0,45.7694,45.7939,45.7531,45.7857,53900.0
2013-08-27 15:30:00,56.09,56.11,56.07,56.09,36100.0,45.7775,45.7939,45.7612,45.7775,36100.0
2013-08-27 15:35:00,56.08,56.2,56.06,56.13,38800.0,45.7694,45.8673,45.7531,45.8102,38800.0
2013-08-27 15:40:00,56.12,56.18,56.09,56.12,34500.0,45.802,45.851,45.7775,45.802,34500.0
2013-08-27 15:45:00,56.11,56.21,56.08,56.15,59200.0,45.7939,45.8755,45.7694,45.8265,59200.0
2013-08-27 15:50:00,56.14,56.15,56.06,56.06,56000.0,45.8184,45.8265,45.7531,45.7531,56000.0
2013-08-27 15:55:00,56.05,56.19,56.05,56.13,161300.0,45.7449,45.8592,45.7449,45.8102,161300.0
2013-08-28 09:30:00,56.13,56.28,56.12,56.24,23100.0,45.8102,45.9326,45.802,45.9,23100.0
2013-08-28 09:35:00,56.21,56.32,56.13,56.32,10400.0,45.8755,45.9653,45.8102,45.9653,10400.0
2013-08-28 09:40:00,56.3,56.4,56.3,56.38,2400.0,45.9489,46.0306,45.9489,46.0142,2400.0
2013-08-28 09:45:00,56.39,56.4,56.31,56.39,7900.0,46.0224,46.0306,45.9571,46.0224,7900.0
2013-08-28 09:50:00,56.38,56.4,56.37,56.37,2700.0,46.0142,46.0306,46.0061,46.0061,2700.0
2013-08-28 09:55:00,56.4,56.4,56.29,56.31,8800.0,46.0306,46.0306,45.9408,45.9571,8800.0
2013-08-28 10:00:00,56.32,56.34,56.28,56.3,6700.0,45.9653,45.9816,45.9326,45.9489,6700.0
2013-08-28 10:05:00,56.32,56.33,56.19,56.25,16800.0,45.9653,45.9734,45.8592,45.9081,16800.0
2013-08-28 10:10:00,56.25,56.33,56.24,56.25,12300.0,45.9081,45.9734,45.9,45.9081,12300.0
2013-08-28 10:15:00,56.25,56.27,56.23,56.25,17100.0,45.9081,45.9245,45.8918,45.9081,17100.0
2013-08-28 10:20:00,56.25,56.28,56.24,56.26,15900.0,45.9081,45.9326,45.9,45.9163,15900.0
2013-08-28 10:25:00,56.25,56.3,56.23,56.28,12800.0,45.9081,45.9489,45.8918,45.9326,12800.0
2013-08-28 10:30:00,56.27,56.29,56.26,56.26,10600.0,45.9245,45.9408,45.9163,45.9163,10600.0
2013-08-28 10:35:00,56.28,56.3,56.26,56.28,15400.0,45.9326,45.9489,45.9163,45.9326,15400.0
2013-08-28 10:40:00,56.28,56.28,56.21,56.25,9400.0,45.9326,45.9326,45.8755,45.9081,9400.0
2013-08-28 10:45:00,56.25,56.29,56.22,56.28,28800.0,45.9081,45.9408,45.8836,45.9326,28800.0
2013-08-28 10:50:00,56.28,56.33,56.28,56.29,14300.0,45.9326,45.9734,45.9326,45.9408,14300.0
2013-08-28 10:55:00,56.29,56.31,56.27,56.29,18400.0,45.9408,45.9571,45.9245,45.9408,18400.0
2013-08-28 11:00:00,56.31,56.31,56.29,56.3,9900.0,45.9571,45.9571,45.9408,45.9489,9900.0
2013-08-28 11:05:00,56.3,56.31,56.28,56.3,12300.0,45.9489,45.9571,45.9326,45.9489,12300.0
2013-08-28 11:10:00,56.3,56.33,56.3,56.31,16100.0,45.9489,45.9734,45.9489,45.9571,16100.0
2013-08-28 11:15:00,56.31,56.32,56.29,56.3,8000.0,45.9571,45.9653,45.9408,45.9489,8000.0
2013-08-28 11:20:00,56.3,56.32,56.3,56.32,4000.0,45.9489,45.9653,45.9489,45.9653,4000.0
2013-08-28 11:25:00,56.32,56.32,56.28,56.29,12100.0,45.9653,45.9653,45.9326,45.9408,12100.0
2013-08-28 11:30:00,56.3,56.31,56.29,56.29,17600.0,45.9489,45.9571,45.9408,45.9408,17600.0
2013-08-28 11:35:00,56.29,56.3,56.24,56.25,13000.0,45.9408,45.9489,45.9,45.9081,13000.0
2013-08-28 11:40:00,56.24,56.25,56.22,56.23,14800.0,45.9,45.9081,45.8836,45.8918,14800.0
2013-08-28 11:45:00,56.22,56.26,56.22,56.26,12300.0,45.8836,45.9163,45.8836,45.9163,12300.0
2013-08-28 11:50:00,56.27,56.32,56.27,56.32,12000.0,45.9245,45.9653,45.9245,45.9653,12000.0
2013-08-28 11:55:00,56.32,56.33,56.31,56.31,2600.0,45.9653,45.9734,45.9571,45.9571,2600.0
2013-08-28 12:00:00,56.3,56.32,56.29,56.3,7700.0,45.9489,45.9653,45.9408,45.9489,7700.0
2013-08-28 12:05:00,56.32,56.32,56.29,56.29,6700.0,45.9653,45.9653,45.9408,45.9408,6700.0
2013-08-28 12:10:00,56.29,56.33,56.28,56.32,12400.0,45.9408,45.9734,45.9326,45.9653,12400.0
2013-08-28 12:15:00,56.33,56.36,56.31,56.36,8900.0,45.9734,45.9979,45.9571,45.9979,8900.0
2013-08-28 12:20:00,56.36,56.37,56.33,56.35,8900.0,45.9979,46.0061,45.9734,45.9897,8900.0
2013-08-28 12:25:00,56.36,56.4,56.36,56.38,5000.0,45.9979,46.0306,45.9979,46.0142,5000.0
2013-08-28 12:30:00,56.37,56.37,56.34,56.36,6700.0,46.0061,46.0061,45.9816,45.9979,6700.0
2013-08-28 12:35:00,56.34,56.35,56.31,56.34,4300.0,45.9816,45.9897,45.9571,45.9816,4300.0
2013-08-28 12:40:00,56.33,56.34,56.3,56.3,4800.0,45.9734,45.9816,45.9489,45.9489,4800.0
2013-08-28 12:45:00,56.31,56.32,56.3,56.3,5400.0,45.9571,45.9653,45.9489,45.9489,5400.0
2013-08-28 12:50:00,56.31,56.34,56.3,56.31,13700.0,45.9571,45.9816,45.9489,45.9571,13700.0
2013-08-28 12:55:00,56.3,56.32,56.29,56.3,12700.0,45.9489,45.9653,45.9408,45.9489,12700.0
2013-08-28 13:00:00,56.29,56.31,56.29,56.3,21600.0,45.9408,45.9571,45.9408,45.9489,21600.0
2013-08-28 13:05:00,56.3,56.31,56.3,56.3,20000.0,45.9489,45.9571,45.9489,45.9489,20000.0
2013-08-28 13:10:00,56.3,56.31,56.3,56.31,5000.0,45.9489,45.9571,45.9489,45.9571,5000.0
2013-08-28 13:15:00,56.3,56.32,56.29,56.3,39900.0,45.9489,45.9653,45.9408,45.9489,39900.0
2013-08-28 13:20:00,56.3,56.32,56.3,56.32,7600.0,45.9489,45.9653,45.9489,45.9653,7600.0
2013-08-28 13:25:00,56.32,56.4,56.32,56.4,16700.0,45.9653,46.0306,45.9653,46.0306,16700.0
2013-08-28 13:30:00,56.41,56.43,56.37,56.37,8000.0,46.0387,46.055,46.0061,46.0061,8000.0
2013-08-28 13:35:00,56.38,56.4,56.3,56.32,52500.0,46.0142,46.0306,45.9489,45.9653,52500.0
2013-08-28 13:40:00,56.33,56.4,56.3,56.4,39300.0,45.9734,46.0306,45.9489,46.0306,39300.0
2013-08-28 13:45:00,56.4,56.46,56.39,56.45,7800.0,46.0306,46.0795,46.0224,46.0714,7800.0
2013-08-28 13:50:00,56.45,56.48,56.44,56.45,6000.0,46.0714,46.0958,46.0632,46.0714,6000.0
2013-08-28 13:55:00,56.44,56.53,56.44,56.52,6900.0,46.0632,46.1366,46.0632,46.1285,6900.0
2013-08-28 14:00:00,56.53,56.53,56.46,56.47,8600.0,46.1366,46.1366,46.0795,46.0877,8600.0
2013-08-28 14:05:00,56.47,56.47,56.36,56.38,14500.0,46.0877,46.0877,45.9979,46.0142,14500.0
2013-08-28 14:10:00,56.38,56.41,56.33,56.41,22700.0,46.0142,46.0387,45.9734,46.0387,22700.0
2013-08-28 14:15:00,56.4,56.43,56.36,56.36,6600.0,46.0306,46.055,45.9979,45.9979,6600.0
2013-08-28 14:20:00,56.38,56.4,56.38,56.39,5900.0,46.0142,46.0306,46.0142,46.0224,5900.0
2013-08-28 14:25:00,56.38,56.41,56.36,56.39,25900.0,46.0142,46.0387,45.9979,46.0224,25900.0
2013-08-28 14:30:00,56.38,56.42,56.37,56.39,44100.0,46.0142,46.0469,46.0061,46.0224,44100.0
2013-08-28 14:35:00,56.4,56.41,56.36,56.38,5800.0,46.0306,46.0387,45.9979,46.0142,5800.0
2013-08-28 14:40:00,56.38,56.42,56.38,56.4,5400.0,46.0142,46.0469,46.0142,46.0306,5400.0
2013-08-28 14:45:00,56.39,56.42,56.37,56.41,4200.0,46.0224,46.0469,46.0061,46.0387,4200.0
2013-08-28 14:50:00,56.41,56.43,56.4,56.43,6400.0,46.0387,46.055,46.0306,46.055,6400.0
2013-08-28 14:55:00,56.42,56.44,56.42,56.43,4100.0,46.0469,46.0632,46.0469,46.055,4100.0
2013-08-28 15:00:00,56.42,56.42,56.38,56.4,6300.0,46.0469,46.0469,46.0142,46.0306,6300.0
2013-08-28 15:05:00,56.41,56.42,56.4,56.42,5100.0,46.0387,46.0469,46.0306,46.0469,5100.0
2013-08-28 15:10:00,56.44,56.56,56.44,56.56,13200.0,46.0632,46.1611,46.0632,46.1611,13200.0
2013-08-28 15:15:00,56.55,56.56,56.51,56.52,17700.0,46.153,46.1611,46.1203,46.1285,17700.0
2013-08-28 15:20:00,56.52,56.57,56.52,56.55,11300.0,46.1285,46.1693,46.1285,46.153,11300.0
2013-08-28 15:25:00,56.55,56.58,56.54,56.57,10400.0,46.153,46.1775,46.1448,46.1693,10400.0
2013-08-28 15:30:00,56.57,56.6,56.56,56.59,8200.0,46.1693,46.1938,46.1611,46.1856,8200.0
2013-08-28 15:35:00,56.59,56.59,56.5,56.5,13000.0,46.1856,46.1856,46.1122,46.1122,13000.0
2013-08-28 15:40:00,56.51,56.51,56.45,56.45,15900.0,46.1203,46.1203,46.0714,46.0714,15900.0
2013-08-28 15:45:00,56.46,56.48,56.41,56.43,30700.0,46.0795,46.0958,46.0387,46.055,30700.0
2013-08-28 15:50:00,56.44,56.46,56.42,56.42,25600.0,46.0632,46.0795,46.0469,46.0469,25600.0
2013-08-28 15:55:00,56.42,56.42,56.37,56.38,51300.0,46.0469,46.0469,46.0061,46.0142,51300.0
2013-08-29 09:30:00,56.26,56.29,55.97,56.07,20000.0,45.9163,45.9408,45.6796,45.7612,20000.0
2013-08-29 09:35:00,56.05,56.25,56.05,56.11,12700.0,45.7449,45.9081,45.7449,45.7939,12700.0
2013-08-29 09:40:00,56.15,56.22,56.1,56.1,14200.0,45.8265,45.8836,45.7857,45.7857,14200.0
2013-08-29 09:45:00,56.12,56.25,56.12,56.17,13200.0,45.802,45.9081,45.802,45.8428,13200.0
2013-08-29 09:50:00,56.18,56.27,56.18,56.26,27400.0,45.851,45.9245,45.851,45.9163,27400.0
2013-08-29 09:55:00,56.28,56.28,56.23,56.27,22400.0,45.9326,45.9326,45.8918,45.9245,22400.0
2013-08-29 10:00:00,56.29,56.33,56.24,56.24,6500.0,45.9408,45.9734,45.9,45.9,6500.0
2013-08-29 10:05:00,56.27,56.32,56.25,56.28,10600.0,45.9245,45.9653,45.9081,45.9326,10600.0
2013-08-29 10:10:00,56.3,56.31,56.23,56.26,14900.0,45.9489,45.9571,45.8918,45.9163,14900.0
2013-08-29 10:15:00,56.28,56.29,56.25,56.27,6600.0,45.9326,45.9408,45.9081,45.9245,6600.0
2013-08-29 10:20:00,56.28,56.32,56.27,56.31,15900.0,45.9326,45.9653,45.9245,45.9571,15900.0
2013-08-29 10:25:00,56.31,56.32,56.3,56.3,4900.0,45.9571,45.9653,45.9489,45.9489,4900.0
2013-08-29 10:30:00,56.3,56.36,56.3,56.34,8100.0,45.9489,45.9979,45.9489,45.9816,8100.0
2013-08-29 10:35:00,56.33,56.38,56.3,56.38,5400.0,45.9734,46.0142,45.9489,46.0142,5400.0
2013-08-29 10:40:00,56.38,56.41,56.34,56.41,15200.0,46.0142,46.0387,45.9816,46.0387,15200.0
2013-08-29 10:45:00,56.41,56.43,56.35,56.35,26800.0,46.0387,46.055,45.9897,45.9897,26800.0
2013-08-29 10:50:00,56.35,56.36,56.32,56.32,12500.0,45.9897,45.9979,45.9653,45.9653,12500.0
2013-08-29 10:55:00,56.33,56.37,56.33,56.35,10700.0,45.9734,46.0061,45.9734,45.9897,10700.0
2013-08-29 11:00:00,56.35,56.36,56.33,56.34,7300.0,45.9897,45.9979,45.9734,45.9816,7300.0
2013-08-29 11:05:00,56.34,56.35,56.32,56.32,11700.0,45.9816,45.9897,45.9653,45.9653,11700.0
2013-08-29 11:10:00,56.33,56.34,56.33,56.34,3800.0,45.9734,45.9816,45.9734,45.9816,3800.0
2013-08-29 11:15:00,56.35,56.35,56.32,56.32,9000.0,45.9897,45.9897,45.9653,45.9653,9000.0
2013-08-29 11:20:00,56.33,56.39,56.33,56.33,17300.0,45.9734,46.0224,45.9734,45.9734,17300.0
2013-08-29 11:25:00,56.32,56.34,56.32,56.33,6100.0,45.9653,45.9816,45.9653,45.9734,6100.0
2013-08-29 11:30:00,56.33,56.36,56.32,56.32,11700.0,45.9734,45.9979,45.9653,45.9653,11700.0
2013-08-29 11:35:00,56.32,56.34,56.32,56.32,7200.0,45.9653,45.9816,45.9653,45.9653,7200.0
2013-08-29 11:40:00,56.33,56.33,56.3,56.3,10000.0,45.9734,45.9734,45.9489,45.9489,10000.0
2013-08-29 11:45:00,56.31,56.33,56.3,56.32,6100.0,45.9571,45.9734,45.9489,45.9653,6100.0
2013-08-29 11:50:00,56.33,56.33,56.3,56.3,15600.0,45.9734,45.9734,45.9489,45.9489,15600.0
2013-08-29 11:55:00,56.3,56.31,56.28,56.29,11500.0,45.9489,45.9571,45.9326,45.9408,11500.0
2013-08-29 12:00:00,56.3,56.3,56.27,56.27,6300.0,45.9489,45.9489,45.9245,45.9245,6300.0
2013-08-29 12:05:00,56.26,56.3,56.25,56.27,5700.0,45.9163,45.9489,45.9081,45.9245,5700.0
2013-08-29 12:10:00,56.26,56.26,56.18,56.19,5100.0,45.9163,45.9163,45.851,45.8592,5100.0
2013-08-29 12:15:00,56.19,56.19,56.14,56.16,14400.0,45.8592,45.8592,45.8184,45.8347,14400.0
2013-08-29 12:20:00,56.17,56.17,56.15,56.17,10700.0,45.8428,45.8428,45.8265,45.8428,10700.0
2013-08-29 12:25:00,56.18,56.23,56.18,56.23,10300.0,45.851,45.8918,45.851,45.8918,10300.0
2013-08-29 12:30:00,56.24,56.24,56.21,56.21,7000.0,45.9,45.9,45.8755,45.8755,7000.0
2013-08-29 12:35:00,56.21,56.21,56.19,56.2,17600.0,45.8755,45.8755,45.8592,45.8673,17600.0
2013-08-29 12:40:00,56.2,56.21,56.19,56.2,24700.0,45.8673,45.8755,45.8592,45.8673,24700.0
2013-08-29 12:45:00,56.19,56.23,56.19,56.2,16300.0,45.8592,45.8918,45.8592,45.8673,16300.0
2013-08-29 12:50:00,56.21,56.22,56.2,56.21,3800.0,45.8755,45.8836,45.8673,45.8755,3800.0
2013-08-29 12:55:00,56.22,56.23,56.2,56.21,4900.0,45.8836,45.8918,45.8673,45.8755,4900.0
2013-08-29 13:00:00,56.22,56.25,56.21,56.25,7300.0,45.8836,45.9081,45.8755,45.9081,7300.0
2013-08-29 13:05:00,56.25,56.29,56.25,56.29,5200.0,45.9081,45.9408,45.9081,45.9408,5200.0
2013-08-29 13:10:00,56.28,56.29,56.27,56.27,6000.0,45.9326,45.9408,45.9245,45.9245,6000.0
2013-08-29 13:15:00,56.27,56.27,56.24,56.25,3000.0,45.9245,45.9245,45.9,45.9081,3000.0
2013-08-29 13:20:00,56.24,56.24,56.2,56.21,24600.0,45.9,45.9,45.8673,45.8755,24600.0
2013-08-29 13:25:00,56.2,56.27,56.2,56.27,19200.0,45.8673,45.9245,45.8673,45.9245,19200.0
2013-08-29 13:30:00,56.27,56.27,56.23,56.23,13500.0,45.9245,45.9245,45.8918,45.8918,13500.0
2013-08-29 13:35:00,56.23,56.24,56.22,56.23,7800.0,45.8918,45.9,45.8836,45.8918,7800.0
2013-08-29 13:40:00,56.23,56.25,56.23,56.25,7900.0,45.8918,45.9081,45.8918,45.9081,7900.0
2013-08-29 13:45:00,56.23,56.24,56.23,56.23,6800.0,45.8918,45.9,45.8918,45.8918,6800.0
2013-08-29 13:50:00,56.23,56.25,56.22,56.22,30500.0,45.8918,45.9081,45.8836,45.8836,30500.0
2013-08-29 13:55:00,56.21,56.22,56.2,56.21,6800.0,45.8755,45.8836,45.8673,45.8755,6800.0
2013-08-29 14:00:00,56.21,56.26,56.2,56.25,26400.0,45.8755,45.9163,45.8673,45.9081,26400.0
2013-08-29 14:05:00,56.24,56.25,56.21,56.23,12300.0,45.9,45.9081,45.8755,45.8918,12300.0
2013-08-29 14:10:00,56.23,56.23,56.16,56.16,10900.0,45.8918,45.8918,45.8347,45.8347,10900.0
2013-08-29 14:15:00,56.17,56.17,56.13,56.13,4900.0,45.8428,45.8428,45.8102,45.8102,4900.0
2013-08-29 14:20:00,56.13,56.16,56.08,56.15,29500.0,45.8102,45.8347,45.7694,45.8265,29500.0
2013-08-29 14:25:00,56.16,56.17,56.11,56.11,12800.0,45.8347,45.8428,45.7939,45.7939,12800.0
2013-08-29 14:30:00,56.12,56.12,56.08,56.1,11600.0,45.802,45.802,45.7694,45.7857,11600.0
2013-08-29 14:35:00,56.11,56.14,56.11,56.13,25600.0,45.7939,45.8184,45.7939,45.8102,25600.0
2013-08-29 14:40:00,56.13,56.14,56.13,56.14,13200.0,45.8102,45.8184,45.8102,45.8184,13200.0
2013-08-29 14:45:00,56.13,56.14,56.13,56.14,19400.0,45.8102,45.8184,45.8102,45.8184,19400.0
2013-08-29 14:50:00,56.14,56.2,56.14,56.19,19400.0,45.8184,45.8673,45.8184,45.8592,19400.0
2013-08-29 14:55:00,56.19,56.2,56.19,56.19,19300.0,45.8592,45.8673,45.8592,45.8592,19300.0
2013-08-29 15:00:00,56.2,56.2,56.15,56.16,24500.0,45.8673,45.8673,45.8265,45.8347,24500.0
2013-08-29 15:05:00,56.16,56.21,56.16,56.21,25800.0,45.8347,45.8755,45.8347,45.8755,25800.0
2013-08-29 15:10:00,56.22,56.23,56.19,56.23,15200.0,45.8836,45.8918,45.8592,45.8918,15200.0
2013-08-29 15:15:00,56.22,56.28,56.22,56.26,14900.0,45.8836,45.9326,45.8836,45.9163,14900.0
2013-08-29 15:20:00,56.26,56.27,56.22,56.22,11100.0,45.9163,45.9245,45.8836,45.8836,11100.0
2013-08-29 15:25:00,56.22,56.22,56.16,56.16,19300.0,45.8836,45.8836,45.8347,45.8347,19300.0
2013-08-29 15:30:00,56.16,56.16,56.12,56.13,41000.0,45.8347,45.8347,45.802,45.8102,41000.0
2013-08-29 15:35:00,56.13,56.19,56.13,56.17,28700.0,45.8102,45.8592,45.8102,45.8428,28700.0
2013-08-29 15:40:00,56.17,56.18,56.14,56.16,49600.0,45.8428,45.851,45.8184,45.8347,49600.0
2013-08-29 15:45:00,56.17,56.19,56.14,56.18,31400.0,45.8428,45.8592,45.8184,45.851,31400.0
2013-08-29 15:50:00,56.17,56.19,56.15,56.17,35700.0,45.8428,45.8592,45.8265,45.8428,35700.0
2013-08-29 15:55:00,56.18,56.21,56.17,56.18,141500.0,45.851,45.8755,45.8428,45.851,141500.0
2013-08-30 09:30:00,56.16,56.21,55.92,55.94,20100.0,45.8347,45.8755,45.6388,45.6551,20100.0
2013-08-30 09:35:00,55.95,55.96,55.9,55.93,8000.0,45.6633,45.6714,45.6225,45.647,8000.0
2013-08-30 09:40:00,55.94,56.01,55.9,55.94,8700.0,45.6551,45.7123,45.6225,45.6551,8700.0
2013-08-30 09:45:00,55.94,56.03,55.9,55.94,5100.0,45.6551,45.7286,45.6225,45.6551,5100.0
2013-08-30 09:50:00,55.94,56.08,55.93,56.05,27700.0,45.6551,45.7694,45.647,45.7449,27700.0
2013-08-30 09:55:00,56.05,56.07,55.96,56.02,25400.0,45.7449,45.7612,45.6714,45.7204,25400.0
2013-08-30 10:00:00,56.02,56.03,55.94,55.99,49600.0,45.7204,45.7286,45.6551,45.6959,49600.0
2013-08-30 10:05:00,55.99,56.0,55.95,55.99,15300.0,45.6959,45.7041,45.6633,45.6959,15300.0
2013-08-30 10:10:00,56.0,56.0,55.93,55.95,5900.0,45.7041,45.7041,45.647,45.6633,5900.0
2013-08-30 10:15:00,55.96,56.02,55.96,56.01,5800.0,45.6714,45.7204,45.6714,45.7123,5800.0
2013-08-30 10:20:00,56.0,56.03,55.99,56.0,8900.0,45.7041,45.7286,45.6959,45.7041,8900.0
2013-08-30 10:25:00,56.0,56.0,55.96,55.97,6600.0,45.7041,45.7041,45.6714,45.6796,6600.0
2013-08-30 10:30:00,55.97,56.02,55.96,56.02,12600.0,45.6796,45.7204,45.6714,45.7204,12600.0
2013-08-30 10:35:00,56.01,56.01,56.0,56.01,17700.0,45.7123,45.7123,45.7041,45.7123,17700.0
2013-08-30 10:40:00,56.0,56.0,55.95,55.96,22900.0,45.7041,45.7041,45.6633,45.6714,22900.0
2013-08-30 10:45:00,55.96,55.98,55.94,55.98,21800.0,45.6714,45.6878,45.6551,45.6878,21800.0
2013-08-30 10:50:00,55.98,55.99,55.94,55.95,12800.0,45.6878,45.6959,45.6551,45.6633,12800.0
2013-08-30 10:55:00,55.96,55.98,55.94,55.95,22500.0,45.6714,45.6878,45.6551,45.6633,22500.0
2013-08-30 11:00:00,55.97,56.05,55.95,56.04,24600.0,45.6796,45.7449,45.6633,45.7367,24600.0
2013-08-30 11:05:00,56.05,56.05,55.98,56.0,17300.0,45.7449,45.7449,45.6878,45.7041,17300.0
2013-08-30 11:10:00,56.0,56.01,55.98,55.98,15500.0,45.7041,45.7123,45.6878,45.6878,15500.0
2013-08-30 11:15:00,55.99,56.0,55.98,56.0,6700.0,45.6959,45.7041,45.6878,45.7041,6700.0
2013-08-30 11:20:00,55.99,56.01,55.99,55.99,11600.0,45.6959,45.7123,45.6959,45.6959,11600.0
2013-08-30 11:25:00,56.0,56.01,55.98,56.0,19900.0,45.7041,45.7123,45.6878,45.7041,19900.0
2013-08-30 11:30:00,56.0,56.03,55.99,56.0,21500.0,45.7041,45.7286,45.6959,45.7041,21500.0
2013-08-30 11:35:00,55.99,56.02,55.99,55.99,4900.0,45.6959,45.7204,45.6959,45.6959,4900.0
2013-08-30 11:40:00,56.0,56.01,55.99,56.0,20600.0,45.7041,45.7123,45.6959,45.7041,20600.0
2013-08-30 11:45:00,56.0,56.03,56.0,56.02,2800.0,45.7041,45.7286,45.7041,45.7204,2800.0
2013-08-30 11:50:00,56.01,56.01,56.0,56.01,10400.0,45.7123,45.7123,45.7041,45.7123,10400.0
2013-08-30 11:55:00,56.01,56.01,56.0,56.0,4600.0,45.7123,45.7123,45.7041,45.7041,4600.0
2013-08-30 12:00:00,56.0,56.01,55.98,56.01,10600.0,45.7041,45.7123,45.6878,45.7123,10600.0
2013-08-30 12:05:00,56.02,56.02,56.0,56.0,16900.0,45.7204,45.7204,45.7041,45.7041,16900.0
2013-08-30 12:10:00,56.01,56.03,56.0,56.0,6200.0,45.7123,45.7286,45.7041,45.7041,6200.0
2013-08-30 12:15:00,56.0,56.01,56.0,56.01,3900.0,45.7041,45.7123,45.7041,45.7123,3900.0
2013-08-30 12:20:00,56.01,56.01,56.0,56.0,25700.0,45.7123,45.7123,45.7041,45.7041,25700.0
2013-08-30 12:25:00,56.01,56.04,56.0,56.02,10900.0,45.7123,45.7367,45.7041,45.7204,10900.0
2013-08-30 12:30:00,56.01,56.01,56.0,56.0,17000.0,45.7123,45.7123,45.7041,45.7041,17000.0
2013-08-30 12:35:00,56.01,56.01,55.99,56.01,6100.0,45.7123,45.7123,45.6959,45.7123,6100.0
2013-08-30 12:40:00,56.01,56.01,56.0,56.0,11000.0,45.7123,45.7123,45.7041,45.7041,11000.0
2013-08-30 12:45:00,56.01,56.08,56.01,56.08,13700.0,45.7123,45.7694,45.7123,45.7694,13700.0
2013-08-30 12:50:00,56.08,56.09,56.04,56.04,6400.0,45.7694,45.7775,45.7367,45.7367,6400.0
2013-08-30 12:55:00,56.04,56.08,56.03,56.05,11400.0,45.7367,45.7694,45.7286,45.7449,11400.0
2013-08-30 13:00:00,56.04,56.04,55.99,56.0,26400.0,45.7367,45.7367,45.6959,45.7041,26400.0
2013-08-30 13:05:00,56.01,56.01,55.97,55.98,37000.0,45.7123,45.7123,45.6796,45.6878,37000.0
2013-08-30 13:10:00,55.98,56.09,55.97,56.03,18900.0,45.6878,45.7775,45.6796,45.7286,18900.0
2013-08-30 13:15:00,56.04,56.18,56.04,56.09,10700.0,45.7367,45.851,45.7367,45.7775,10700.0
2013-08-30 13:20:00,56.09,56.09,56.02,56.06,5800.0,45.7775,45.7775,45.7204,45.7531,5800.0
2013-08-30 13:25:00,56.06,56.08,56.05,56.08,10800.0,45.7531,45.7694,45.7449,45.7694,10800.0
2013-08-30 13:30:00,56.08,56.09,56.02,56.02,6700.0,45.7694,45.7775,45.7204,45.7204,6700.0
2013-08-30 13:35:00,56.03,56.04,56.02,56.02,3000.0,45.7286,45.7367,45.7204,45.7204,3000.0
2013-08-30 13:40:00,56.02,56.02,56.0,56.01,5600.0,45.7204,45.7204,45.7041,45.7123,5600.0
2013-08-30 13:45:00,56.01,56.05,56.0,56.02,5800.0,45.7123,45.7449,45.7041,45.7204,5800.0
2013-08-30 13:50:00,56.02,56.03,56.0,56.01,12600.0,45.7204,45.7286,45.7041,45.7123,12600.0
2013-08-30 13:55:00,56.0,56.01,55.95,55.97,26000.0,45.7041,45.7123,45.6633,45.6796,26000.0
2013-08-30 14:00:00,55.97,55.97,55.95,55.97,24100.0,45.6796,45.6796,45.6633,45.6796,24100.0
2013-08-30 14:05:00,55.98,55.99,55.96,55.97,2200.0,45.6878,45.6959,45.6714,45.6796,2200.0
2013-08-30 14:10:00,55.98,55.98,55.96,55.97,6100.0,45.6878,45.6878,45.6714,45.6796,6100.0
2013-08-30 14:15:00,55.97,56.01,55.97,56.01,9900.0,45.6796,45.7123,45.6796,45.7123,9900.0
2013-08-30 14:20:00,56.02,56.04,56.01,56.03,5100.0,45.7204,45.7367,45.7123,45.7286,5100.0
2013-08-30 14:25:00,56.03,56.04,56.02,56.02,3000.0,45.7286,45.7367,45.7204,45.7204,3000.0
2013-08-30 14:30:00,56.02,56.05,56.01,56.03,5800.0,45.7204,45.7449,45.7123,45.7286,5800.0
2013-08-30 14:35:00,56.03,56.05,56.03,56.03,4700.0,45.7286,45.7449,45.7286,45.7286,4700.0
2013-08-30 14:40:00,56.03,56.03,56.0,56.0,6800.0,45.7286,45.7286,45.7041,45.7041,6800.0
2013-08-30 14:45:00,56.0,56.03,56.0,56.03,8600.0,45.7041,45.7286,45.7041,45.7286,8600.0
2013-08-30 14:50:00,56.03,56.06,56.03,56.04,4800.0,45.7286,45.7531,45.7286,45.7367,4800.0
2013-08-30 14:55:00,56.04,56.06,56.04,56.04,6500.0,45.7367,45.7531,45.7367,45.7367,6500.0
2013-08-30 15:00:00,56.05,56.07,56.0,56.07,6400.0,45.7449,45.7612,45.7041,45.7612,6400.0
2013-08-30 15:05:00,56.07,56.08,56.03,56.05,8000.0,45.7612,45.7694,45.7286,45.7449,8000.0
2013-08-30 15:10:00,56.05,56.05,56.03,56.04,5500.0,45.7449,45.7449,45.7286,45.7367,5500.0
2013-08-30 15:15:00,56.04,56.09,56.03,56.07,19100.0,45.7367,45.7775,45.7286,45.7612,19100.0
2013-08-30 15:20:00,56.08,56.08,56.05,56.06,12100.0,45.7694,45.7694,45.7449,45.7531,12100.0
2013-08-30 15:25:00,56.05,56.09,56.04,56.06,22200.0,45.7449,45.7775,45.7367,45.7531,22200.0
2013-08-30 15:30:00,56.05,56.07,56.05,56.05,20600.0,45.7449,45.7612,45.7449,45.7449,20600.0
2013-08-30 15:35:00,56.05,56.06,56.03,56.05,23300.0,45.7449,45.7531,45.7286,45.7449,23300.0
2013-08-30 15:40:00,56.04,56.05,56.0,56.03,46700.0,45.7367,45.7449,45.7041,45.7286,46700.0
2013-08-30 15:45:00,56.03,56.04,55.98,55.99,38700.0,45.7286,45.7367,45.6878,45.6959,38700.0
2013-08-30 15:50:00,55.99,56.0,55.85,55.86,50200.0,45.6959,45.7041,45.5817,45.5898,50200.0
2013-08-30 15:55:00,55.85,56.08,55.85,56.02,120400.0,45.5817,45.7694,45.5817,45.7204,120400.0
2013-09-03 09:30:00,56.38,57.0,56.38,56.8,32200.0,46.0142,46.5202,46.0142,46.357,32200.0
2013-09-03 09:35:00,56.8,56.92,56.8,56.89,11600.0,46.357,46.4549,46.357,46.4305,11600.0
2013-09-03 09:40:00,56.88,56.93,56.74,56.78,7700.0,46.4223,46.4631,46.308,46.3407,7700.0
2013-09-03 09:45:00,56.82,56.95,56.79,56.93,25000.0,46.3733,46.4794,46.3488,46.4631,25000.0
2013-09-03 09:50:00,56.93,56.96,56.88,56.89,10400.0,46.4631,46.4876,46.4223,46.4305,10400.0
2013-09-03 09:55:00,56.88,56.95,56.86,56.92,13600.0,46.4223,46.4794,46.406,46.4549,13600.0
2013-09-03 10:00:00,56.92,56.96,56.86,56.87,17700.0,46.4549,46.4876,46.406,46.4141,17700.0
2013-09-03 10:05:00,56.87,56.91,56.81,56.81,22300.0,46.4141,46.4468,46.3652,46.3652,22300.0
2013-09-03 10:10:00,56.82,56.85,56.64,56.66,17900.0,46.3733,46.3978,46.2264,46.2427,17900.0
2013-09-03 10:15:00,56.64,56.64,56.52,56.54,12200.0,46.2264,46.2264,46.1285,46.1448,12200.0
2013-09-03 10:20:00,56.54,56.62,56.51,56.6,22700.0,46.1448,46.2101,46.1203,46.1938,22700.0
2013-09-03 10:25:00,56.6,56.65,56.59,56.63,14900.0,46.1938,46.2346,46.1856,46.2183,14900.0
2013-09-03 10:30:00,56.63,56.66,56.6,56.65,7600.0,46.2183,46.2427,46.1938,46.2346,7600.0
2013-09-03 10:35:00,56.65,56.69,56.64,56.67,14000.0,46.2346,46.2672,46.2264,46.2509,14000.0
2013-09-03 10:40:00,56.68,56.69,56.66,56.66,10000.0,46.2591,46.2672,46.2427,46.2427,10000.0
2013-09-03 10:45:00,56.66,56.67,56.55,56.58,21200.0,46.2427,46.2509,46.153,46.1775,21200.0
2013-09-03 10:50:00,56.59,56.66,56.58,56.65,11200.0,46.1856,46.2427,46.1775,46.2346,11200.0
2013-09-03 10:55:00,56.64,56.65,56.62,56.65,14200.0,46.2264,46.2346,46.2101,46.2346,14200.0
2013-09-03 11:00:00,56.65,56.66,56.62,56.63,8200.0,46.2346,46.2427,46.2101,46.2183,8200.0
2013-09-03 11:05:00,56.63,56.63,56.59,56.59,7300.0,46.2183,46.2183,46.1856,46.1856,7300.0
2013-09-03 11:10:00,56.6,56.66,56.59,56.59,13300.0,46.1938,46.2427,46.1856,46.1856,13300.0
2013-09-03 11:15:00,56.59,56.59,56.38,56.43,21800.0,46.1856,46.1856,46.0142,46.055,21800.0
2013-09-03 11:20:00,56.42,56.51,56.41,56.43,28700.0,46.0469,46.1203,46.0387,46.055,28700.0
2013-09-03 11:25:00,56.43,56.44,56.31,56.4,22200.0,46.055,46.0632,45.9571,46.0306,22200.0
2013-09-03 11:30:00,56.4,56.49,56.37,56.49,31200.0,46.0306,46.104,46.0061,46.104,31200.0
2013-09-03 11:35:00,56.47,56.54,56.44,56.53,22700.0,46.0877,46.1448,46.0632,46.1366,22700.0
2013-09-03 11:40:00,56.53,56.61,56.5,56.56,19500.0,46.1366,46.2019,46.1122,46.1611,19500.0
2013-09-03 11:45:00,56.52,56.53,56.47,56.51,11400.0,46.1285,46.1366,46.0877,46.1203,11400.0
2013-09-03 11:50:00,56.51,56.54,56.49,56.54,3900.0,46.1203,46.1448,46.104,46.1448,3900.0
2013-09-03 11:55:00,56.55,56.55,56.47,56.5,7300.0,46.153,46.153,46.0877,46.1122,7300.0
2013-09-03 12:00:00,56.5,56.5,56.42,56.43,9000.0,46.1122,46.1122,46.0469,46.055,9000.0
2013-09-03 12:05:00,56.43,56.53,56.43,56.52,7500.0,46.055,46.1366,46.055,46.1285,7500.0
2013-09-03 12:10:00,56.51,56.51,56.47,56.47,10100.0,46.1203,46.1203,46.0877,46.0877,10100.0
2013-09-03 12:15:00,56.46,56.46,56.38,56.38,7400.0,46.0795,46.0795,46.0142,46.0142,7400.0
2013-09-03 12:20:00,56.37,56.52,56.37,56.52,16100.0,46.0061,46.1285,46.0061,46.1285,16100.0
2013-09-03 12:25:00,56.51,56.54,56.48,56.5,5500.0,46.1203,46.1448,46.0958,46.1122,5500.0
2013-09-03 12:30:00,56.5,56.52,56.49,56.5,5000.0,46.1122,46.1285,46.104,46.1122,5000.0
2013-09-03 12:35:00,56.5,56.5,56.42,56.45,20600.0,46.1122,46.1122,46.0469,46.0714,20600.0
2013-09-03 12:40:00,56.44,56.46,56.4,56.4,8800.0,46.0632,46.0795,46.0306,46.0306,8800.0
2013-09-03 12:45:00,56.4,56.46,56.34,56.36,44500.0,46.0306,46.0795,45.9816,45.9979,44500.0
2013-09-03 12:50:00,56.36,56.37,56.32,56.35,6900.0,45.9979,46.0061,45.9653,45.9897,6900.0
2013-09-03 12:55:00,56.34,56.46,56.34,56.43,33800.0,45.9816,46.0795,45.9816,46.055,33800.0
2013-09-03 13:00:00,56.41,56.41,56.33,56.34,11600.0,46.0387,46.0387,45.9734,45.9816,11600.0
2013-09-03 13:05:00,56.35,56.41,56.33,56.41,15000.0,45.9897,46.0387,45.9734,46.0387,15000.0
2013-09-03 13:10:00,56.39,56.4,56.38,56.38,8800.0,46.0224,46.0306,46.0142,46.0142,8800.0
2013-09-03 13:15:00,56.39,56.41,56.33,56.33,9800.0,46.0224,46.0387,45.9734,45.9734,9800.0
2013-09-03 13:20:00,56.33,56.36,56.3,56.35,13400.0,45.9734,45.9979,45.9489,45.9897,13400.0
2013-09-03 13:25:00,56.35,56.35,56.31,56.32,10900.0,45.9897,45.9897,45.9571,45.9653,10900.0
2013-09-03 13:30:00,56.33,56.33,56.31,56.33,6200.0,45.9734,45.9734,45.9571,45.9734,6200.0
2013-09-03 13:35:00,56.33,56.37,56.32,56.34,12300.0,45.9734,46.0061,45.9653,45.9816,12300.0
2013-09-03 13:40:00,56.35,56.37,56.33,56.33,16900.0,45.9897,46.0061,45.9734,45.9734,16900.0
2013-09-03 13:45:00,56.33,56.33,56.21,56.25,17100.0,45.9734,45.9734,45.8755,45.9081,17100.0
2013-09-03 13:50:00,56.26,56.28,56.24,56.26,26100.0,45.9163,45.9326,45.9,45.9163,26100.0
2013-09-03 13:55:00,56.26,56.26,56.2,56.21,19100.0,45.9163,45.9163,45.8673,45.8755,19100.0
2013-09-03 14:00:00,56.22,56.23,56.2,56.23,12900.0,45.8836,45.8918,45.8673,45.8918,12900.0
2013-09-03 14:05:00,56.23,56.25,56.22,56.22,31200.0,45.8918,45.9081,45.8836,45.8836,31200.0
2013-09-03 14:10:00,56.23,56.29,56.21,56.21,19400.0,45.8918,45.9408,45.8755,45.8755,19400.0
2013-09-03 14:15:00,56.21,56.22,56.19,56.22,26500.0,45.8755,45.8836,45.8592,45.8836,26500.0
2013-09-03 14:20:00,56.21,56.23,56.13,56.14,21600.0,45.8755,45.8918,45.8102,45.8184,21600.0
2013-09-03 14:25:00,56.14,56.19,56.13,56.18,36900.0,45.8184,45.8592,45.8102,45.851,36900.0
2013-09-03 14:30:00,56.18,56.19,56.14,56.14,10400.0,45.851,45.8592,45.8184,45.8184,10400.0
2013-09-03 14:35:00,56.13,56.13,56.09,56.11,19000.0,45.8102,45.8102,45.7775,45.7939,19000.0
2013-09-03 14:40:00,56.11,56.12,56.07,56.07,17900.0,45.7939,45.802,45.7612,45.7612,17900.0
2013-09-03 14:45:00,56.07,56.16,56.04,56.15,42700.0,45.7612,45.8347,45.7367,45.8265,42700.0
2013-09-03 14:50:00,56.15,56.18,56.13,56.17,15000.0,45.8265,45.851,45.8102,45.8428,15000.0
2013-09-03 14:55:00,56.17,56.23,56.17,56.23,11000.0,45.8428,45.8918,45.8428,45.8918,11000.0
2013-09-03 15:00:00,56.24,56.29,56.21,56.28,15100.0,45.9,45.9408,45.8755,45.9326,15100.0
2013-09-03 15:05:00,56.29,56.32,56.25,56.25,51200.0,45.9408,45.9653,45.9081,45.9081,51200.0
2013-09-03 15:10:00,56.25,56.27,56.21,56.22,18000.0,45.9081,45.9245,45.8755,45.8836,18000.0
2013-09-03 15:15:00,56.22,56.26,56.22,56.23,14900.0,45.8836,45.9163,45.8836,45.8918,14900.0
2013-09-03 15:20:00,56.23,56.26,56.21,56.25,29400.0,45.8918,45.9163,45.8755,45.9081,29400.0
2013-09-03 15:25:00,56.26,56.27,56.24,56.25,17800.0,45.9163,45.9245,45.9,45.9081,17800.0
2013-09-03 15:30:00,56.25,56.29,56.25,56.28,20800.0,45.9081,45.9408,45.9081,45.9326,20800.0
2013-09-03 15:35:00,56.28,56.37,56.28,56.37,20600.0,45.9326,46.0061,45.9326,46.0061,20600.0
2013-09-03 15:40:00,56.36,56.37,56.28,56.31,58400.0,45.9979,46.0061,45.9326,45.9571,58400.0
2013-09-03 15:45:00,56.3,56.31,56.15,56.24,69800.0,45.9489,45.9571,45.8265,45.9,69800.0
2013-09-03 15:50:00,56.25,56.26,56.19,56.2,56600.0,45.9081,45.9163,45.8592,45.8673,56600.0
2013-09-03 15:55:00,56.2,56.29,56.19,56.29,121800.0,45.8673,45.9408,45.8592,45.9408,121800.0
2013-09-04 09:30:00,56.22,56.3,56.0,56.16,38900.0,45.8836,45.9489,45.7041,45.8347,38900.0
2013-09-04 09:35:00,56.16,56.16,55.98,56.02,26300.0,45.8347,45.8347,45.6878,45.7204,26300.0
2013-09-04 09:40:00,56.05,56.08,56.01,56.03,29300.0,45.7449,45.7694,45.7123,45.7286,29300.0
2013-09-04 09:45:00,56.04,56.06,56.01,56.02,41700.0,45.7367,45.7531,45.7123,45.7204,41700.0
2013-09-04 09:50:00,56.02,56.11,56.0,56.06,54900.0,45.7204,45.7939,45.7041,45.7531,54900.0
2013-09-04 09:55:00,56.06,56.07,56.0,56.0,29900.0,45.7531,45.7612,45.7041,45.7041,29900.0
2013-09-04 10:00:00,56.01,56.15,56.01,56.06,53000.0,45.7123,45.8265,45.7123,45.7531,53000.0
2013-09-04 10:05:00,56.06,56.07,56.03,56.06,30000.0,45.7531,45.7612,45.7286,45.7531,30000.0
2013-09-04 10:10:00,56.06,56.12,56.05,56.12,39700.0,45.7531,45.802,45.7449,45.802,39700.0
2013-09-04 10:15:00,56.12,56.14,56.04,56.05,32800.0,45.802,45.8184,45.7367,45.7449,32800.0
2013-09-04 10:20:00,56.06,56.06,56.02,56.03,22700.0,45.7531,45.7531,45.7204,45.7286,22700.0
2013-09-04 10:25:00,56.02,56.07,56.01,56.07,36700.0,45.7204,45.7612,45.7123,45.7612,36700.0
2013-09-04 10:30:00,56.07,56.11,56.01,56.11,73500.0,45.7612,45.7939,45.7123,45.7939,73500.0
2013-09-04 10:35:00,56.13,56.14,56.04,56.05,14600.0,45.8102,45.8184,45.7367,45.7449,14600.0
2013-09-04 10:40:00,56.06,56.06,56.0,56.0,38500.0,45.7531,45.7531,45.7041,45.7041,38500.0
2013-09-04 10:45:00,56.01,56.07,56.0,56.04,20800.0,45.7123,45.7612,45.7041,45.7367,20800.0
2013-09-04 10:50:00,56.05,56.06,56.02,56.02,17200.0,45.7449,45.7531,45.7204,45.7204,17200.0
2013-09-04 10:55:00,56.02,56.04,56.0,56.01,20200.0,45.7204,45.7367,45.7041,45.7123,20200.0
2013-09-04 11:00:00,56.01,56.04,56.0,56.02,53600.0,45.7123,45.7367,45.7041,45.7204,53600.0
2013-09-04 11:05:00,56.02,56.06,56.01,56.06,22300.0,45.7204,45.7531,45.7123,45.7531,22300.0
2013-09-04 11:10:00,56.06,56.08,56.05,56.05,13700.0,45.7531,45.7694,45.7449,45.7449,13700.0
2013-09-04 11:15:00,56.05,56.06,56.01,56.06,33500.0,45.7449,45.7531,45.7123,45.7531,33500.0
2013-09-04 11:20:00,56.06,56.08,56.05,56.08,9100.0,45.7531,45.7694,45.7449,45.7694,9100.0
2013-09-04 11:25:00,56.08,56.12,56.08,56.12,15700.0,45.7694,45.802,45.7694,45.802,15700.0
2013-09-04 11:30:00,56.13,56.24,56.13,56.22,11300.0,45.8102,45.9,45.8102,45.8836,11300.0
2013-09-04 11:35:00,56.22,56.22,56.16,56.19,14400.0,45.8836,45.8836,45.8347,45.8592,14400.0
2013-09-04 11:40:00,56.19,56.25,56.19,56.22,8900.0,45.8592,45.9081,45.8592,45.8836,8900.0
2013-09-04 11:45:00,56.22,56.27,56.22,56.27,16200.0,45.8836,45.9245,45.8836,45.9245,16200.0
2013-09-04 11:50:00,56.27,56.37,56.27,56.37,15200.0,45.9245,46.0061,45.9245,46.0061,15200.0
2013-09-04 11:55:00,56.37,56.38,56.34,56.34,14600.0,46.0061,46.0142,45.9816,45.9816,14600.0
2013-09-04 12:00:00,56.34,56.35,56.28,56.28,8200.0,45.9816,45.9897,45.9326,45.9326,8200.0
2013-09-04 12:05:00,56.28,56.28,56.24,56.25,10600.0,45.9326,45.9326,45.9,45.9081,10600.0
2013-09-04 12:10:00,56.25,56.25,56.21,56.21,5800.0,45.9081,45.9081,45.8755,45.8755,5800.0
2013-09-04 12:15:00,56.22,56.22,56.17,56.19,15400.0,45.8836,45.8836,45.8428,45.8592,15400.0
2013-09-04 12:20:00,56.19,56.24,56.15,56.24,13400.0,45.8592,45.9,45.8265,45.9,13400.0
2013-09-04 12:25:00,56.25,56.27,56.23,56.27,22600.0,45.9081,45.9245,45.8918,45.9245,22600.0
2013-09-04 12:30:00,56.28,56.29,56.22,56.23,11800.0,45.9326,45.9408,45.8836,45.8918,11800.0
2013-09-04 12:35:00,56.23,56.26,56.22,56.22,12300.0,45.8918,45.9163,45.8836,45.8836,12300.0
2013-09-04 12:40:00,56.23,56.23,56.19,56.19,11000.0,45.8918,45.8918,45.8592,45.8592,11000.0
2013-09-04 12:45:00,56.19,56.2,56.15,56.16,17000.0,45.8592,45.8673,45.8265,45.8347,17000.0
2013-09-04 12:50:00,56.16,56.16,56.14,56.14,8400.0,45.8347,45.8347,45.8184,45.8184,8400.0
2013-09-04 12:55:00,56.14,56.14,56.07,56.07,17600.0,45.8184,45.8184,45.7612,45.7612,17600.0
2013-09-04 13:00:00,56.07,56.17,56.07,56.17,38200.0,45.7612,45.8428,45.7612,45.8428,38200.0
2013-09-04 13:05:00,56.18,56.23,56.18,56.23,11200.0,45.851,45.8918,45.851,45.8918,11200.0
2013-09-04 13:10:00,56.22,56.22,56.13,56.13,12000.0,45.8836,45.8836,45.8102,45.8102,12000.0
2013-09-04 13:15:00,56.13,56.15,56.1,56.14,17600.0,45.8102,45.8265,45.7857,45.8184,17600.0
2013-09-04 13:20:00,56.14,56.14,56.09,56.09,12300.0,45.8184,45.8184,45.7775,45.7775,12300.0
2013-09-04 13:25:00,56.09,56.12,56.07,56.12,22200.0,45.7775,45.802,45.7612,45.802,22200.0
2013-09-04 13:30:00,56.12,56.12,56.08,56.08,9600.0,45.802,45.802,45.7694,45.7694,9600.0
2013-09-04 13:35:00,56.09,56.1,56.05,56.05,20600.0,45.7775,45.7857,45.7449,45.7449,20600.0
2013-09-04 13:40:00,56.05,56.05,56.03,56.03,16600.0,45.7449,45.7449,45.7286,45.7286,16600.0
2013-09-04 13:45:00,56.03,56.04,55.96,56.0,34900.0,45.7286,45.7367,45.6714,45.7041,34900.0
2013-09-04 13:50:00,56.0,56.02,55.98,56.02,41000.0,45.7041,45.7204,45.6878,45.7204,41000.0
2013-09-04 13:55:00,56.02,56.1,56.02,56.05,23800.0,45.7204,45.7857,45.7204,45.7449,23800.0
2013-09-04 14:00:00,56.06,56.13,56.05,56.12,21200.0,45.7531,45.8102,45.7449,45.802,21200.0
2013-09-04 14:05:00,56.11,56.11,56.05,56.06,26200.0,45.7939,45.7939,45.7449,45.7531,26200.0
2013-09-04 14:10:00,56.06,56.07,56.05,56.07,10900.0,45.7531,45.7612,45.7449,45.7612,10900.0
2013-09-04 14:15:00,56.06,56.08,56.06,56.08,17600.0,45.7531,45.7694,45.7531,45.7694,17600.0
2013-09-04 14:20:00,56.08,56.11,56.08,56.1,16500.0,45.7694,45.7939,45.7694,45.7857,16500.0
2013-09-04 14:25:00,56.09,56.1,56.05,56.05,15000.0,45.7775,45.7857,45.7449,45.7449,15000.0
2013-09-04 14:30:00,56.05,56.1,56.02,56.1,43600.0,45.7449,45.7857,45.7204,45.7857,43600.0
2013-09-04 14:35:00,56.1,56.12,56.08,56.08,15100.0,45.7857,45.802,45.7694,45.7694,15100.0
2013-09-04 14:40:00,56.08,56.08,56.03,56.03,13000.0,45.7694,45.7694,45.7286,45.7286,13000.0
2013-09-04 14:45:00,56.03,56.11,56.03,56.11,20400.0,45.7286,45.7939,45.7286,45.7939,20400.0
2013-09-04 14:50:00,56.11,56.14,56.08,56.14,24600.0,45.7939,45.8184,45.7694,45.8184,24600.0
2013-09-04 14:55:00,56.15,56.22,56.15,56.19,22100.0,45.8265,45.8836,45.8265,45.8592,22100.0
2013-09-04 15:00:00,56.18,56.19,56.15,56.15,16100.0,45.851,45.8592,45.8265,45.8265,16100.0
2013-09-04 15:05:00,56.14,56.14,56.1,56.1,20800.0,45.8184,45.8184,45.7857,45.7857,20800.0
2013-09-04 15:10:00,56.11,56.16,56.11,56.15,28500.0,45.7939,45.8347,45.7939,45.8265,28500.0
2013-09-04 15:15:00,56.15,56.16,56.13,56.16,26800.0,45.8265,45.8347,45.8102,45.8347,26800.0
2013-09-04 15:20:00,56.16,56.16,56.04,56.04,26700.0,45.8347,45.8347,45.7367,45.7367,26700.0
2013-09-04 15:25:00,56.04,56.11,56.03,56.1,43000.0,45.7367,45.7939,45.7286,45.7857,43000.0
2013-09-04 15:30:00,56.1,56.11,56.04,56.07,33100.0,45.7857,45.7939,45.7367,45.7612,33100.0
2013-09-04 15:35:00,56.07,56.11,56.03,56.07,59900.0,45.7612,45.7939,45.7286,45.7612,59900.0
2013-09-04 15:40:00,56.07,56.08,56.03,56.03,51700.0,45.7612,45.7694,45.7286,45.7286,51700.0
2013-09-04 15:45:00,56.03,56.12,56.03,56.1,59400.0,45.7286,45.802,45.7286,45.7857,59400.0
2013-09-04 15:50:00,56.1,56.11,56.08,56.08,62000.0,45.7857,45.7939,45.7694,45.7694,62000.0
2013-09-04 15:55:00,56.08,56.12,56.04,56.08,174600.0,45.7694,45.802,45.7367,45.7694,174600.0
2013-09-05 09:30:00,55.93,56.4,55.93,56.38,43300.0,45.647,46.0306,45.647,46.0142,43300.0
2013-09-05 09:35:00,56.36,56.48,56.35,56.48,23800.0,45.9979,46.0958,45.9897,46.0958,23800.0
2013-09-05 09:40:00,56.49,56.52,56.47,56.5,31500.0,46.104,46.1285,46.0877,46.1122,31500.0
2013-09-05 09:45:00,56.5,56.59,56.49,56.52,21400.0,46.1122,46.1856,46.104,46.1285,21400.0
2013-09-05 09:50:00,56.52,56.52,56.36,56.39,27700.0,46.1285,46.1285,45.9979,46.0224,27700.0
2013-09-05 09:55:00,56.4,56.48,56.4,56.46,24400.0,46.0306,46.0958,46.0306,46.0795,24400.0
2013-09-05 10:00:00,56.45,56.45,56.32,56.32,20100.0,46.0714,46.0714,45.9653,45.9653,20100.0
2013-09-05 10:05:00,56.32,56.4,56.29,56.29,18000.0,45.9653,46.0306,45.9408,45.9408,18000.0
2013-09-05 10:10:00,56.29,56.33,56.24,56.3,30400.0,45.9408,45.9734,45.9,45.9489,30400.0
2013-09-05 10:15:00,56.29,56.34,56.27,56.31,20300.0,45.9408,45.9816,45.9245,45.9571,20300.0
2013-09-05 10:20:00,56.32,56.35,56.27,56.35,27600.0,45.9653,45.9897,45.9245,45.9897,27600.0
2013-09-05 10:25:00,56.36,56.41,56.34,56.35,11000.0,45.9979,46.0387,45.9816,45.9897,11000.0
2013-09-05 10:30:00,56.36,56.36,56.23,56.28,26700.0,45.9979,45.9979,45.8918,45.9326,26700.0
2013-09-05 10:35:00,56.29,56.33,56.29,56.29,9800.0,45.9408,45.9734,45.9408,45.9408,9800.0
2013-09-05 10:40:00,56.29,56.29,56.19,56.21,15700.0,45.9408,45.9408,45.8592,45.8755,15700.0
2013-09-05 10:45:00,56.21,56.25,56.19,56.24,26800.0,45.8755,45.9081,45.8592,45.9,26800.0
2013-09-05 10:50:00,56.23,56.25,56.22,56.22,11100.0,45.8918,45.9081,45.8836,45.8836,11100.0
2013-09-05 10:55:00,56.21,56.21,56.07,56.12,20600.0,45.8755,45.8755,45.7612,45.802,20600.0
2013-09-05 11:00:00,56.11,56.13,56.1,56.12,17600.0,45.7939,45.8102,45.7857,45.802,17600.0
2013-09-05 11:05:00,56.11,56.15,56.1,56.14,23100.0,45.7939,45.8265,45.7857,45.8184,23100.0
2013-09-05 11:10:00,56.16,56.21,56.16,56.21,16000.0,45.8347,45.8755,45.8347,45.8755,16000.0
2013-09-05 11:15:00,56.21,56.22,56.2,56.21,15000.0,45.8755,45.8836,45.8673,45.8755,15000.0
2013-09-05 11:20:00,56.22,56.22,56.2,56.21,22700.0,45.8836,45.8836,45.8673,45.8755,22700.0
2013-09-05 11:25:00,56.2,56.28,56.2,56.24,22400.0,45.8673,45.9326,45.8673,45.9,22400.0
2013-09-05 11:30:00,56.24,56.27,56.23,56.27,7800.0,45.9,45.9245,45.8918,45.9245,7800.0
2013-09-05 11:35:00,56.27,56.28,56.23,56.23,10400.0,45.9245,45.9326,45.8918,45.8918,10400.0
2013-09-05 11:40:00,56.23,56.23,56.2,56.2,3700.0,45.8918,45.8918,45.8673,45.8673,3700.0
2013-09-05 11:45:00,56.21,56.23,56.2,56.22,19800.0,45.8755,45.8918,45.8673,45.8836,19800.0
2013-09-05 11:50:00,56.22,56.22,56.2,56.21,6800.0,45.8836,45.8836,45.8673,45.8755,6800.0
2013-09-05 11:55:00,56.2,56.24,56.19,56.24,13100.0,45.8673,45.9,45.8592,45.9,13100.0
2013-09-05 12:00:00,56.24,56.28,56.23,56.28,7100.0,45.9,45.9326,45.8918,45.9326,7100.0
2013-09-05 12:05:00,56.28,56.3,56.28,56.3,6700.0,45.9326,45.9489,45.9326,45.9489,6700.0
2013-09-05 12:10:00,56.3,56.3,56.29,56.29,9100.0,45.9489,45.9489,45.9408,45.9408,9100.0
2013-09-05 12:15:00,56.28,56.28,56.25,56.25,10400.0,45.9326,45.9326,45.9081,45.9081,10400.0
2013-09-05 12:20:00,56.24,56.24,56.22,56.24,7500.0,45.9,45.9,45.8836,45.9,7500.0
2013-09-05 12:25:00,56.23,56.28,56.23,56.25,7500.0,45.8918,45.9326,45.8918,45.9081,7500.0
2013-09-05 12:30:00,56.24,56.24,56.19,56.2,10400.0,45.9,45.9,45.8592,45.8673,10400.0
2013-09-05 12:35:00,56.2,56.26,56.2,56.21,9000.0,45.8673,45.9163,45.8673,45.8755,9000.0
2013-09-05 12:40:00,56.2,56.21,56.18,56.18,4800.0,45.8673,45.8755,45.851,45.851,4800.0
2013-09-05 12:45:00,56.18,56.18,56.13,56.15,7600.0,45.851,45.851,45.8102,45.8265,7600.0
2013-09-05 12:50:00,56.15,56.2,56.15,56.16,17400.0,45.8265,45.8673,45.8265,45.8347,17400.0
2013-09-05 12:55:00,56.17,56.17,56.14,56.16,3400.0,45.8428,45.8428,45.8184,45.8347,3400.0
2013-09-05 13:00:00,56.16,56.21,56.15,56.2,8300.0,45.8347,45.8755,45.8265,45.8673,8300.0
2013-09-05 13:05:00,56.2,56.21,56.17,56.17,6700.0,45.8673,45.8755,45.8428,45.8428,6700.0
2013-09-05 13:10:00,56.18,56.18,56.12,56.12,9800.0,45.851,45.851,45.802,45.802,9800.0
2013-09-05 13:15:00,56.12,56.13,56.1,56.12,9700.0,45.802,45.8102,45.7857,45.802,9700.0
2013-09-05 13:20:00,56.13,56.15,56.12,56.15,7200.0,45.8102,45.8265,45.802,45.8265,7200.0
2013-09-05 13:25:00,56.14,56.15,56.07,56.09,18600.0,45.8184,45.8265,45.7612,45.7775,18600.0
2013-09-05 13:30:00,56.09,56.1,56.08,56.09,12100.0,45.7775,45.7857,45.7694,45.7775,12100.0
2013-09-05 13:35:00,56.09,56.11,56.09,56.11,8300.0,45.7775,45.7939,45.7775,45.7939,8300.0
2013-09-05 13:40:00,56.11,56.15,56.1,56.15,11600.0,45.7939,45.8265,45.7857,45.8265,11600.0
2013-09-05 13:45:00,56.15,56.16,56.13,56.13,10400.0,45.8265,45.8347,45.8102,45.8102,10400.0
2013-09-05 13:50:00,56.13,56.13,56.1,56.1,19500.0,45.8102,45.8102,45.7857,45.7857,19500.0
2013-09-05 13:55:00,56.1,56.12,56.1,56.1,12700.0,45.7857,45.802,45.7857,45.7857,12700.0
2013-09-05 14:00:00,56.1,56.14,56.1,56.13,8600.0,45.7857,45.8184,45.7857,45.8102,8600.0
2013-09-05 14:05:00,56.13,56.16,56.13,56.16,17600.0,45.8102,45.8347,45.8102,45.8347,17600.0
2013-09-05 14:10:00,56.16,56.17,56.15,56.16,8700.0,45.8347,45.8428,45.8265,45.8347,8700.0
2013-09-05 14:15:00,56.15,56.16,56.15,56.16,7600.0,45.8265,45.8347,45.8265,45.8347,7600.0
2013-09-05 14:20:00,56.16,56.16,56.12,56.12,13800.0,45.8347,45.8347,45.802,45.802,13800.0
2013-09-05 14:25:00,56.12,56.16,56.12,56.15,19900.0,45.802,45.8347,45.802,45.8265,19900.0
2013-09-05 14:30:00,56.15,56.18,56.15,56.17,10500.0,45.8265,45.851,45.8265,45.8428,10500.0
2013-09-05 14:35:00,56.16,56.19,56.15,56.19,8400.0,45.8347,45.8592,45.8265,45.8592,8400.0
2013-09-05 14:40:00,56.19,56.19,56.16,56.17,13000.0,45.8592,45.8592,45.8347,45.8428,13000.0
2013-09-05 14:45:00,56.17,56.18,56.16,56.16,11800.0,45.8428,45.851,45.8347,45.8347,11800.0
2013-09-05 14:50:00,56.16,56.2,56.16,56.19,21000.0,45.8347,45.8673,45.8347,45.8592,21000.0
2013-09-05 14:55:00,56.2,56.21,56.18,56.18,11800.0,45.8673,45.8755,45.851,45.851,11800.0
2013-09-05 15:00:00,56.19,56.19,56.16,56.16,8500.0,45.8592,45.8592,45.8347,45.8347,8500.0
2013-09-05 15:05:00,56.16,56.18,56.16,56.18,11800.0,45.8347,45.851,45.8347,45.851,11800.0
2013-09-05 15:10:00,56.18,56.18,56.16,56.16,18400.0,45.851,45.851,45.8347,45.8347,18400.0
2013-09-05 15:15:00,56.16,56.18,56.16,56.18,13800.0,45.8347,45.851,45.8347,45.851,13800.0
2013-09-05 15:20:00,56.18,56.18,56.16,56.16,10500.0,45.851,45.851,45.8347,45.8347,10500.0
2013-09-05 15:25:00,56.16,56.2,56.16,56.2,18800.0,45.8347,45.8673,45.8347,45.8673,18800.0
2013-09-05 15:30:00,56.2,56.2,56.14,56.16,25900.0,45.8673,45.8673,45.8184,45.8347,25900.0
2013-09-05 15:35:00,56.16,56.16,56.13,56.13,20300.0,45.8347,45.8347,45.8102,45.8102,20300.0
2013-09-05 15:40:00,56.14,56.17,56.14,56.16,23500.0,45.8184,45.8428,45.8184,45.8347,23500.0
2013-09-05 15:45:00,56.17,56.21,56.16,56.21,43300.0,45.8428,45.8755,45.8347,45.8755,43300.0
2013-09-05 15:50:00,56.21,56.21,56.14,56.14,32500.0,45.8755,45.8755,45.8184,45.8184,32500.0
2013-09-05 15:55:00,56.15,56.16,56.14,56.15,62600.0,45.8265,45.8347,45.8184,45.8265,62600.0
2013-09-06 09:30:00,56.17,56.3,56.16,56.28,31100.0,45.8428,45.9489,45.8347,45.9326,31100.0
2013-09-06 09:35:00,56.3,56.38,56.28,56.29,17100.0,45.9489,46.0142,45.9326,45.9408,17100.0
2013-09-06 09:40:00,56.3,56.3,56.13,56.22,27600.0,45.9489,45.9489,45.8102,45.8836,27600.0
2013-09-06 09:45:00,56.23,56.23,55.9,56.07,29800.0,45.8918,45.8918,45.6225,45.7612,29800.0
2013-09-06 09:50:00,56.07,56.23,56.06,56.2,20600.0,45.7612,45.8918,45.7531,45.8673,20600.0
2013-09-06 09:55:00,56.17,56.2,56.05,56.05,14600.0,45.8428,45.8673,45.7449,45.7449,14600.0
2013-09-06 10:00:00,56.03,56.03,55.8,55.82,21400.0,45.7286,45.7286,45.5409,45.5572,21400.0
2013-09-06 10:05:00,55.82,56.02,55.81,56.02,29100.0,45.5572,45.7204,45.549,45.7204,29100.0
2013-09-06 10:10:00,56.05,56.12,56.03,56.08,18500.0,45.7449,45.802,45.7286,45.7694,18500.0
2013-09-06 10:15:00,56.09,56.19,56.09,56.19,30100.0,45.7775,45.8592,45.7775,45.8592,30100.0
2013-09-06 10:20:00,56.17,56.19,56.1,56.17,59300.0,45.8428,45.8592,45.7857,45.8428,59300.0
2013-09-06 10:25:00,56.15,56.2,56.14,56.16,22300.0,45.8265,45.8673,45.8184,45.8347,22300.0
2013-09-06 10:30:00,56.18,56.22,56.16,56.22,46700.0,45.851,45.8836,45.8347,45.8836,46700.0
2013-09-06 10:35:00,56.22,56.25,56.22,56.25,12600.0,45.8836,45.9081,45.8836,45.9081,12600.0
2013-09-06 10:40:00,56.26,56.5,56.26,56.46,30500.0,45.9163,46.1122,45.9163,46.0795,30500.0
2013-09-06 10:45:00,56.48,56.57,56.48,56.52,26300.0,46.0958,46.1693,46.0958,46.1285,26300.0
2013-09-06 10:50:00,56.52,56.54,56.46,56.49,15100.0,46.1285,46.1448,46.0795,46.104,15100.0
2013-09-06 10:55:00,56.48,56.57,56.47,56.56,8900.0,46.0958,46.1693,46.0877,46.1611,8900.0
2013-09-06 11:00:00,56.56,56.64,56.55,56.64,10200.0,46.1611,46.2264,46.153,46.2264,10200.0
2013-09-06 11:05:00,56.65,56.69,56.54,56.54,15500.0,46.2346,46.2672,46.1448,46.1448,15500.0
2013-09-06 11:10:00,56.55,56.58,56.52,56.52,8800.0,46.153,46.1775,46.1285,46.1285,8800.0
2013-09-06 11:15:00,56.52,56.56,56.49,56.5,7100.0,46.1285,46.1611,46.104,46.1122,7100.0
2013-09-06 11:20:00,56.51,56.52,56.47,56.48,5800.0,46.1203,46.1285,46.0877,46.0958,5800.0
2013-09-06 11:25:00,56.49,56.5,56.47,56.5,5900.0,46.104,46.1122,46.0877,46.1122,5900.0
2013-09-06 11:30:00,56.51,56.55,56.47,56.55,64700.0,46.1203,46.153,46.0877,46.153,64700.0
2013-09-06 11:35:00,56.56,56.66,56.56,56.66,15700.0,46.1611,46.2427,46.1611,46.2427,15700.0
2013-09-06 11:40:00,56.65,56.66,56.57,56.58,18700.0,46.2346,46.2427,46.1693,46.1775,18700.0
2013-09-06 11:45:00,56.58,56.6,56.51,56.53,11700.0,46.1775,46.1938,46.1203,46.1366,11700.0
2013-09-06 11:50:00,56.52,56.61,56.52,56.61,17000.0,46.1285,46.2019,46.1285,46.2019,17000.0
2013-09-06 11:55:00,56.61,56.62,56.55,56.61,14100.0,46.2019,46.2101,46.153,46.2019,14100.0
2013-09-06 12:00:00,56.61,56.62,56.56,56.58,8200.0,46.2019,46.2101,46.1611,46.1775,8200.0
2013-09-06 12:05:00,56.55,56.57,56.54,56.55,12000.0,46.153,46.1693,46.1448,46.153,12000.0
2013-09-06 12:10:00,56.55,56.56,56.51,56.54,17000.0,46.153,46.1611,46.1203,46.1448,17000.0
2013-09-06 12:15:00,56.54,56.58,56.54,56.58,4900.0,46.1448,46.1775,46.1448,46.1775,4900.0
2013-09-06 12:20:00,56.58,56.6,56.58,56.6,6300.0,46.1775,46.1938,46.1775,46.1938,6300.0
2013-09-06 12:25:00,56.59,56.6,56.54,56.58,16200.0,46.1856,46.1938,46.1448,46.1775,16200.0
2013-09-06 12:30:00,56.55,56.56,56.54,56.55,8200.0,46.153,46.1611,46.1448,46.153,8200.0
2013-09-06 12:35:00,56.55,56.59,56.51,56.53,22700.0,46.153,46.1856,46.1203,46.1366,22700.0
2013-09-06 12:40:00,56.53,56.58,56.52,56.55,36000.0,46.1366,46.1775,46.1285,46.153,36000.0
2013-09-06 12:45:00,56.55,56.58,56.54,56.55,13600.0,46.153,46.1775,46.1448,46.153,13600.0
2013-09-06 12:50:00,56.55,56.57,56.55,56.55,7100.0,46.153,46.1693,46.153,46.153,7100.0
2013-09-06 12:55:00,56.55,56.59,56.55,56.58,6900.0,46.153,46.1856,46.153,46.1775,6900.0
2013-09-06 13:00:00,56.59,56.65,56.59,56.63,16500.0,46.1856,46.2346,46.1856,46.2183,16500.0
2013-09-06 13:05:00,56.62,56.63,56.59,56.61,5300.0,46.2101,46.2183,46.1856,46.2019,5300.0
2013-09-06 13:10:00,56.6,56.61,56.58,56.58,3800.0,46.1938,46.2019,46.1775,46.1775,3800.0
2013-09-06 13:15:00,56.58,56.62,56.58,56.62,10200.0,46.1775,46.2101,46.1775,46.2101,10200.0
2013-09-06 13:20:00,56.63,56.65,56.63,56.64,13300.0,46.2183,46.2346,46.2183,46.2264,13300.0
2013-09-06 13:25:00,56.65,56.66,56.62,56.62,21100.0,46.2346,46.2427,46.2101,46.2101,21100.0
2013-09-06 13:30:00,56.62,56.64,56.62,56.64,19500.0,46.2101,46.2264,46.2101,46.2264,19500.0
2013-09-06 13:35:00,56.63,56.66,56.63,56.66,9100.0,46.2183,46.2427,46.2183,46.2427,9100.0
2013-09-06 13:40:00,56.66,56.71,56.66,56.71,9200.0,46.2427,46.2836,46.2427,46.2836,9200.0
2013-09-06 13:45:00,56.7,56.74,56.68,56.73,22700.0,46.2754,46.308,46.2591,46.2999,22700.0
2013-09-06 13:50:00,56.74,56.78,56.73,56.74,13500.0,46.308,46.3407,46.2999,46.308,13500.0
2013-09-06 13:55:00,56.73,56.75,56.73,56.74,3000.0,46.2999,46.3162,46.2999,46.308,3000.0
2013-09-06 14:00:00,56.75,56.81,56.74,56.79,28500.0,46.3162,46.3652,46.308,46.3488,28500.0
2013-09-06 14:05:00,56.8,56.8,56.69,56.7,24600.0,46.357,46.357,46.2672,46.2754,24600.0
2013-09-06 14:10:00,56.7,56.75,56.7,56.74,18300.0,46.2754,46.3162,46.2754,46.308,18300.0
2013-09-06 14:15:00,56.75,56.76,56.74,56.74,6100.0,46.3162,46.3244,46.308,46.308,6100.0
2013-09-06 14:20:00,56.75,56.78,56.75,56.75,14400.0,46.3162,46.3407,46.3162,46.3162,14400.0
2013-09-06 14:25:00,56.75,56.75,56.7,56.75,15500.0,46.3162,46.3162,46.2754,46.3162,15500.0
2013-09-06 14:30:00,56.75,56.76,56.68,56.68,24100.0,46.3162,46.3244,46.2591,46.2591,24100.0
2013-09-06 14:35:00,56.68,56.7,56.67,56.7,6500.0,46.2591,46.2754,46.2509,46.2754,6500.0
2013-09-06 14:40:00,56.7,56.72,56.66,56.66,20700.0,46.2754,46.2917,46.2427,46.2427,20700.0
2013-09-06 14:45:00,56.66,56.68,56.63,56.68,37400.0,46.2427,46.2591,46.2183,46.2591,37400.0
2013-09-06 14:50:00,56.68,56.7,56.65,56.65,10000.0,46.2591,46.2754,46.2346,46.2346,10000.0
2013-09-06 14:55:00,56.65,56.68,56.62,56.67,20500.0,46.2346,46.2591,46.2101,46.2509,20500.0
2013-09-06 15:00:00,56.67,56.68,56.63,56.65,10600.0,46.2509,46.2591,46.2183,46.2346,10600.0
2013-09-06 15:05:00,56.65,56.7,56.58,56.65,43000.0,46.2346,46.2754,46.1775,46.2346,43000.0
2013-09-06 15:10:00,56.65,56.65,56.6,56.64,26500.0,46.2346,46.2346,46.1938,46.2264,26500.0
2013-09-06 15:15:00,56.63,56.65,56.62,56.63,21600.0,46.2183,46.2346,46.2101,46.2183,21600.0
2013-09-06 15:20:00,56.64,56.68,56.64,56.66,17400.0,46.2264,46.2591,46.2264,46.2427,17400.0
2013-09-06 15:25:00,56.65,56.67,56.64,56.67,15400.0,46.2346,46.2509,46.2264,46.2509,15400.0
2013-09-06 15:30:00,56.67,56.67,56.66,56.66,31900.0,46.2509,46.2509,46.2427,46.2427,31900.0
2013-09-06 15:35:00,56.66,56.69,56.65,56.67,66600.0,46.2427,46.2672,46.2346,46.2509,66600.0
2013-09-06 15:40:00,56.66,56.69,56.66,56.66,47300.0,46.2427,46.2672,46.2427,46.2427,47300.0
2013-09-06 15:45:00,56.66,56.69,56.62,56.62,90600.0,46.2427,46.2672,46.2101,46.2101,90600.0
2013-09-06 15:50:00,56.62,56.63,56.58,56.58,51200.0,46.2101,46.2183,46.1775,46.1775,51200.0
2013-09-06 15:55:00,56.59,56.59,56.45,56.48,133800.0,46.1856,46.1856,46.0714,46.0958,133800.0
2013-09-09 09:30:00,56.59,56.86,56.59,56.86,30400.0,46.1856,46.406,46.1856,46.406,30400.0
2013-09-09 09:35:00,56.84,56.93,56.8,56.88,22300.0,46.3897,46.4631,46.357,46.4223,22300.0
2013-09-09 09:40:00,56.91,57.29,56.85,57.26,89100.0,46.4468,46.7569,46.3978,46.7324,89100.0
2013-09-09 09:45:00,57.25,57.37,57.25,57.36,32900.0,46.7243,46.8222,46.7243,46.814,32900.0
2013-09-09 09:50:00,57.36,57.47,57.33,57.44,19900.0,46.814,46.9038,46.7896,46.8793,19900.0
2013-09-09 09:55:00,57.42,57.67,57.42,57.66,57800.0,46.863,47.0671,46.863,47.0589,57800.0
2013-09-09 10:00:00,57.63,57.72,57.63,57.7,55700.0,47.0344,47.1079,47.0344,47.0915,55700.0
2013-09-09 10:05:00,57.7,57.74,57.53,57.54,80600.0,47.0915,47.1242,46.9528,46.961,80600.0
2013-09-09 10:10:00,57.54,57.57,57.4,57.42,55500.0,46.961,46.9854,46.8467,46.863,55500.0
2013-09-09 10:15:00,57.45,57.6,57.45,57.54,19000.0,46.8875,47.0099,46.8875,46.961,19000.0
2013-09-09 10:20:00,57.53,57.56,57.5,57.54,16900.0,46.9528,46.9773,46.9283,46.961,16900.0
2013-09-09 10:25:00,57.54,57.56,57.38,57.48,40900.0,46.961,46.9773,46.8304,46.912,40900.0
2013-09-09 10:30:00,57.48,57.54,57.46,57.54,11200.0,46.912,46.961,46.8957,46.961,11200.0
2013-09-09 10:35:00,57.54,57.57,57.47,57.47,26400.0,46.961,46.9854,46.9038,46.9038,26400.0
2013-09-09 10:40:00,57.47,57.59,57.46,57.56,31100.0,46.9038,47.0018,46.8957,46.9773,31100.0
2013-09-09 10:45:00,57.57,57.73,57.53,57.73,56100.0,46.9854,47.116,46.9528,47.116,56100.0
2013-09-09 10:50:00,57.73,57.79,57.68,57.71,37800.0,47.116,47.165,47.0752,47.0997,37800.0
2013-09-09 10:55:00,57.71,57.82,57.7,57.81,28700.0,47.0997,47.1895,47.0915,47.1813,28700.0
2013-09-09 11:00:00,57.81,57.82,57.72,57.72,20600.0,47.1813,47.1895,47.1079,47.1079,20600.0
2013-09-09 11:05:00,57.71,57.76,57.67,57.68,9500.0,47.0997,47.1405,47.0671,47.0752,9500.0
2013-09-09 11:10:00,57.67,57.68,57.67,57.68,3800.0,47.0671,47.0752,47.0671,47.0752,3800.0
2013-09-09 11:15:00,57.68,57.68,57.62,57.65,16300.0,47.0752,47.0752,47.0262,47.0507,16300.0
2013-09-09 11:20:00,57.64,57.65,57.52,57.53,11400.0,47.0426,47.0507,46.9446,46.9528,11400.0
2013-09-09 11:25:00,57.53,57.63,57.53,57.6,13300.0,46.9528,47.0344,46.9528,47.0099,13300.0
2013-09-09 11:30:00,57.6,57.65,57.6,57.64,9100.0,47.0099,47.0507,47.0099,47.0426,9100.0
2013-09-09 11:35:00,57.64,57.64,57.6,57.62,12000.0,47.0426,47.0426,47.0099,47.0262,12000.0
2013-09-09 11:40:00,57.62,57.67,57.62,57.67,11500.0,47.0262,47.0671,47.0262,47.0671,11500.0
2013-09-09 11:45:00,57.66,57.69,57.66,57.66,10900.0,47.0589,47.0834,47.0589,47.0589,10900.0
2013-09-09 11:50:00,57.67,57.69,57.66,57.67,19100.0,47.0671,47.0834,47.0589,47.0671,19100.0
2013-09-09 11:55:00,57.66,57.68,57.66,57.67,18900.0,47.0589,47.0752,47.0589,47.0671,18900.0
2013-09-09 12:00:00,57.67,57.68,57.63,57.64,28600.0,47.0671,47.0752,47.0344,47.0426,28600.0
2013-09-09 12:05:00,57.64,57.65,57.56,57.61,34000.0,47.0426,47.0507,46.9773,47.0181,34000.0
2013-09-09 12:10:00,57.61,57.7,57.58,57.7,21900.0,47.0181,47.0915,46.9936,47.0915,21900.0
2013-09-09 12:15:00,57.7,57.76,57.7,57.75,6800.0,47.0915,47.1405,47.0915,47.1323,6800.0
2013-09-09 12:20:00,57.75,57.76,57.75,57.76,3700.0,47.1323,47.1405,47.1323,47.1405,3700.0
2013-09-09 12:25:00,57.75,57.77,57.73,57.77,18000.0,47.1323,47.1487,47.116,47.1487,18000.0
2013-09-09 12:30:00,57.77,57.88,57.77,57.88,32900.0,47.1487,47.2384,47.1487,47.2384,32900.0
2013-09-09 12:35:00,57.88,57.9,57.87,57.9,13200.0,47.2384,47.2548,47.2303,47.2548,13200.0
2013-09-09 12:40:00,57.9,57.98,57.88,57.95,29000.0,47.2548,47.3201,47.2384,47.2956,29000.0
2013-09-09 12:45:00,57.92,57.97,57.91,57.93,19600.0,47.2711,47.3119,47.2629,47.2793,19600.0
2013-09-09 12:50:00,57.94,57.94,57.9,57.93,8100.0,47.2874,47.2874,47.2548,47.2793,8100.0
2013-09-09 12:55:00,57.93,57.94,57.9,57.93,14900.0,47.2793,47.2874,47.2548,47.2793,14900.0
2013-09-09 13:00:00,57.93,57.96,57.93,57.96,10000.0,47.2793,47.3037,47.2793,47.3037,10000.0
2013-09-09 13:05:00,57.96,57.96,57.9,57.91,15000.0,47.3037,47.3037,47.2548,47.2629,15000.0
2013-09-09 13:10:00,57.91,57.95,57.91,57.92,10500.0,47.2629,47.2956,47.2629,47.2711,10500.0
2013-09-09 13:15:00,57.93,57.94,57.9,57.91,12000.0,47.2793,47.2874,47.2548,47.2629,12000.0
2013-09-09 13:20:00,57.91,57.95,57.9,57.94,14300.0,47.2629,47.2956,47.2548,47.2874,14300.0
2013-09-09 13:25:00,57.95,57.95,57.88,57.89,8600.0,47.2956,47.2956,47.2384,47.2466,8600.0
2013-09-09 13:30:00,57.87,57.88,57.85,57.87,15500.0,47.2303,47.2384,47.214,47.2303,15500.0
2013-09-09 13:35:00,57.87,57.89,57.87,57.88,9300.0,47.2303,47.2466,47.2303,47.2384,9300.0
2013-09-09 13:40:00,57.88,57.88,57.86,57.87,7200.0,47.2384,47.2384,47.2221,47.2303,7200.0
2013-09-09 13:45:00,57.87,57.94,57.86,57.94,23600.0,47.2303,47.2874,47.2221,47.2874,23600.0
2013-09-09 13:50:00,57.94,57.97,57.93,57.97,31500.0,47.2874,47.3119,47.2793,47.3119,31500.0
2013-09-09 13:55:00,57.97,57.99,57.94,57.99,13500.0,47.3119,47.3282,47.2874,47.3282,13500.0
2013-09-09 14:00:00,57.99,58.0,57.98,57.99,10000.0,47.3282,47.3364,47.3201,47.3282,10000.0
2013-09-09 14:05:00,57.99,58.0,57.91,57.93,33200.0,47.3282,47.3364,47.2629,47.2793,33200.0
2013-09-09 14:10:00,57.92,57.93,57.89,57.89,10100.0,47.2711,47.2793,47.2466,47.2466,10100.0
2013-09-09 14:15:00,57.9,57.92,57.87,57.89,43300.0,47.2548,47.2711,47.2303,47.2466,43300.0
2013-09-09 14:20:00,57.89,57.91,57.88,57.91,14700.0,47.2466,47.2629,47.2384,47.2629,14700.0
2013-09-09 14:25:00,57.91,57.92,57.86,57.87,13000.0,47.2629,47.2711,47.2221,47.2303,13000.0
2013-09-09 14:30:00,57.87,57.87,57.86,57.87,4800.0,47.2303,47.2303,47.2221,47.2303,4800.0
2013-09-09 14:35:00,57.86,57.87,57.78,57.78,11600.0,47.2221,47.2303,47.1568,47.1568,11600.0
2013-09-09 14:40:00,57.78,57.83,57.76,57.83,19700.0,47.1568,47.1976,47.1405,47.1976,19700.0
2013-09-09 14:45:00,57.83,57.83,57.8,57.8,8600.0,47.1976,47.1976,47.1732,47.1732,8600.0
2013-09-09 14:50:00,57.79,57.79,57.77,57.77,9400.0,47.165,47.165,47.1487,47.1487,9400.0
2013-09-09 14:55:00,57.76,57.79,57.76,57.78,8900.0,47.1405,47.165,47.1405,47.1568,8900.0
2013-09-09 15:00:00,57.79,57.79,57.75,57.75,13800.0,47.165,47.165,47.1323,47.1323,13800.0
2013-09-09 15:05:00,57.75,57.75,57.69,57.72,25200.0,47.1323,47.1323,47.0834,47.1079,25200.0
2013-09-09 15:10:00,57.73,57.78,57.71,57.78,12100.0,47.116,47.1568,47.0997,47.1568,12100.0
2013-09-09 15:15:00,57.78,57.78,57.75,57.78,17600.0,47.1568,47.1568,47.1323,47.1568,17600.0
2013-09-09 15:20:00,57.78,57.78,57.73,57.73,11400.0,47.1568,47.1568,47.116,47.116,11400.0
2013-09-09 15:25:00,57.74,57.74,57.67,57.68,39700.0,47.1242,47.1242,47.0671,47.0752,39700.0
2013-09-09 15:30:00,57.69,57.7,57.67,57.67,42600.0,47.0834,47.0915,47.0671,47.0671,42600.0
2013-09-09 15:35:00,57.67,57.67,57.62,57.62,25400.0,47.0671,47.0671,47.0262,47.0262,25400.0
2013-09-09 15:40:00,57.62,57.67,57.58,57.67,73900.0,47.0262,47.0671,46.9936,47.0671,73900.0
2013-09-09 15:45:00,57.67,57.67,57.6,57.63,99200.0,47.0671,47.0671,47.0099,47.0344,99200.0
2013-09-09 15:50:00,57.63,57.65,57.6,57.6,75500.0,47.0344,47.0507,47.0099,47.0099,75500.0
2013-09-09 15:55:00,57.6,57.61,57.59,57.6,167900.0,47.0099,47.0181,47.0018,47.0099,167900.0
2013-09-10 09:30:00,57.81,58.0,57.76,57.89,32400.0,47.1813,47.3364,47.1405,47.2466,32400.0
2013-09-10 09:35:00,57.89,57.9,57.8,57.9,27300.0,47.2466,47.2548,47.1732,47.2548,27300.0
2013-09-10 09:40:00,57.91,57.91,57.82,57.89,15400.0,47.2629,47.2629,47.1895,47.2466,15400.0
2013-09-10 09:45:00,57.88,57.9,57.81,57.84,14800.0,47.2384,47.2548,47.1813,47.2058,14800.0
2013-09-10 09:50:00,57.84,57.84,57.76,57.76,20700.0,47.2058,47.2058,47.1405,47.1405,20700.0
2013-09-10 09:55:00,57.76,57.83,57.65,57.67,24400.0,47.1405,47.1976,47.0507,47.0671,24400.0
2013-09-10 10:00:00,57.67,57.81,57.67,57.79,22400.0,47.0671,47.1813,47.0671,47.165,22400.0
2013-09-10 10:05:00,57.79,57.85,57.75,57.81,20400.0,47.165,47.214,47.1323,47.1813,20400.0
2013-09-10 10:10:00,57.8,57.85,57.79,57.81,12200.0,47.1732,47.214,47.165,47.1813,12200.0
2013-09-10 10:15:00,57.83,57.84,57.67,57.7,16600.0,47.1976,47.2058,47.0671,47.0915,16600.0
2013-09-10 10:20:00,57.69,57.81,57.69,57.79,12400.0,47.0834,47.1813,47.0834,47.165,12400.0
2013-09-10 10:25:00,57.78,57.79,57.75,57.76,11400.0,47.1568,47.165,47.1323,47.1405,11400.0
2013-09-10 10:30:00,57.76,57.81,57.74,57.76,18900.0,47.1405,47.1813,47.1242,47.1405,18900.0
2013-09-10 10:35:00,57.77,57.77,57.68,57.7,19700.0,47.1487,47.1487,47.0752,47.0915,19700.0
2013-09-10 10:40:00,57.69,57.71,57.64,57.67,21200.0,47.0834,47.0997,47.0426,47.0671,21200.0
2013-09-10 10:45:00,57.67,57.67,57.57,57.61,22300.0,47.0671,47.0671,46.9854,47.0181,22300.0
2013-09-10 10:50:00,57.61,57.65,57.58,57.65,13700.0,47.0181,47.0507,46.9936,47.0507,13700.0
2013-09-10 10:55:00,57.65,57.65,57.57,57.57,14100.0,47.0507,47.0507,46.9854,46.9854,14100.0
2013-09-10 11:00:00,57.57,57.61,57.57,57.59,17400.0,46.9854,47.0181,46.9854,47.0018,17400.0
2013-09-10 11:05:00,57.59,57.59,57.53,57.54,19400.0,47.0018,47.0018,46.9528,46.961,19400.0
2013-09-10 11:10:00,57.54,57.55,57.51,57.52,19600.0,46.961,46.9691,46.9365,46.9446,19600.0
2013-09-10 11:15:00,57.53,57.53,57.51,57.52,7300.0,46.9528,46.9528,46.9365,46.9446,7300.0
2013-09-10 11:20:00,57.51,57.52,57.4,57.41,38900.0,46.9365,46.9446,46.8467,46.8549,38900.0
2013-09-10 11:25:00,57.41,57.43,57.31,57.32,33300.0,46.8549,46.8712,46.7732,46.7814,33300.0
2013-09-10 11:30:00,57.32,57.32,57.25,57.26,26400.0,46.7814,46.7814,46.7243,46.7324,26400.0
2013-09-10 11:35:00,57.25,57.31,57.24,57.29,12100.0,46.7243,46.7732,46.7161,46.7569,12100.0
2013-09-10 11:40:00,57.28,57.3,57.19,57.2,30600.0,46.7488,46.7651,46.6753,46.6835,30600.0
2013-09-10 11:45:00,57.19,57.22,57.15,57.19,17100.0,46.6753,46.6998,46.6427,46.6753,17100.0
2013-09-10 11:50:00,57.19,57.21,57.17,57.2,14800.0,46.6753,46.6916,46.659,46.6835,14800.0
2013-09-10 11:55:00,57.2,57.24,57.19,57.21,12700.0,46.6835,46.7161,46.6753,46.6916,12700.0
2013-09-10 12:00:00,57.21,57.27,57.19,57.27,33000.0,46.6916,46.7406,46.6753,46.7406,33000.0
2013-09-10 12:05:00,57.27,57.35,57.27,57.35,9400.0,46.7406,46.8059,46.7406,46.8059,9400.0
2013-09-10 12:10:00,57.33,57.35,57.3,57.3,12000.0,46.7896,46.8059,46.7651,46.7651,12000.0
2013-09-10 12:15:00,57.3,57.3,57.28,57.28,5900.0,46.7651,46.7651,46.7488,46.7488,5900.0
2013-09-10 12:20:00,57.28,57.28,57.23,57.27,26000.0,46.7488,46.7488,46.708,46.7406,26000.0
2013-09-10 12:25:00,57.27,57.31,57.26,57.28,9600.0,46.7406,46.7732,46.7324,46.7488,9600.0
2013-09-10 12:30:00,57.29,57.29,57.27,57.29,5500.0,46.7569,46.7569,46.7406,46.7569,5500.0
2013-09-10 12:35:00,57.28,57.29,57.27,57.28,8300.0,46.7488,46.7569,46.7406,46.7488,8300.0
2013-09-10 12:40:00,57.29,57.29,57.27,57.27,5800.0,46.7569,46.7569,46.7406,46.7406,5800.0
2013-09-10 12:45:00,57.27,57.28,57.24,57.26,34800.0,46.7406,46.7488,46.7161,46.7324,34800.0
2013-09-10 12:50:00,57.25,57.32,57.24,57.32,13800.0,46.7243,46.7814,46.7161,46.7814,13800.0
2013-09-10 12:55:00,57.31,57.32,57.28,57.29,12800.0,46.7732,46.7814,46.7488,46.7569,12800.0
2013-09-10 13:00:00,57.29,57.31,57.27,57.28,6300.0,46.7569,46.7732,46.7406,46.7488,6300.0
2013-09-10 13:05:00,57.29,57.3,57.28,57.3,8200.0,46.7569,46.7651,46.7488,46.7651,8200.0
2013-09-10 13:10:00,57.3,57.31,57.23,57.25,16300.0,46.7651,46.7732,46.708,46.7243,16300.0
2013-09-10 13:15:00,57.25,57.32,57.25,57.32,16000.0,46.7243,46.7814,46.7243,46.7814,16000.0
2013-09-10 13:20:00,57.3,57.3,57.26,57.28,12400.0,46.7651,46.7651,46.7324,46.7488,12400.0
2013-09-10 13:25:00,57.27,57.31,57.26,57.31,11400.0,46.7406,46.7732,46.7324,46.7732,11400.0
2013-09-10 13:30:00,57.31,57.31,57.25,57.25,8600.0,46.7732,46.7732,46.7243,46.7243,8600.0
2013-09-10 13:35:00,57.24,57.24,57.2,57.21,15200.0,46.7161,46.7161,46.6835,46.6916,15200.0
2013-09-10 13:40:00,57.22,57.23,57.2,57.21,8800.0,46.6998,46.708,46.6835,46.6916,8800.0
2013-09-10 13:45:00,57.21,57.21,57.16,57.16,8100.0,46.6916,46.6916,46.6508,46.6508,8100.0
2013-09-10 13:50:00,57.17,57.21,57.17,57.21,8900.0,46.659,46.6916,46.659,46.6916,8900.0
2013-09-10 13:55:00,57.21,57.24,57.2,57.22,12700.0,46.6916,46.7161,46.6835,46.6998,12700.0
2013-09-10 14:00:00,57.23,57.23,57.18,57.18,18100.0,46.708,46.708,46.6671,46.6671,18100.0
2013-09-10 14:05:00,57.18,57.22,57.14,57.15,27900.0,46.6671,46.6998,46.6345,46.6427,27900.0
2013-09-10 14:10:00,57.15,57.29,57.14,57.29,14100.0,46.6427,46.7569,46.6345,46.7569,14100.0
2013-09-10 14:15:00,57.29,57.29,57.23,57.25,13000.0,46.7569,46.7569,46.708,46.7243,13000.0
2013-09-10 14:20:00,57.25,57.25,57.24,57.24,5400.0,46.7243,46.7243,46.7161,46.7161,5400.0
2013-09-10 14:25:00,57.24,57.29,57.21,57.29,15700.0,46.7161,46.7569,46.6916,46.7569,15700.0
2013-09-10 14:30:00,57.29,57.29,57.22,57.25,24300.0,46.7569,46.7569,46.6998,46.7243,24300.0
2013-09-10 14:35:00,57.23,57.27,57.22,57.26,11000.0,46.708,46.7406,46.6998,46.7324,11000.0
2013-09-10 14:40:00,57.26,57.31,57.25,57.29,10300.0,46.7324,46.7732,46.7243,46.7569,10300.0
2013-09-10 14:45:00,57.3,57.3,57.28,57.29,12400.0,46.7651,46.7651,46.7488,46.7569,12400.0
2013-09-10 14:50:00,57.3,57.3,57.22,57.22,12300.0,46.7651,46.7651,46.6998,46.6998,12300.0
2013-09-10 14:55:00,57.23,57.28,57.22,57.28,19600.0,46.708,46.7488,46.6998,46.7488,19600.0
2013-09-10 15:00:00,57.28,57.34,57.28,57.34,18400.0,46.7488,46.7977,46.7488,46.7977,18400.0
2013-09-10 15:05:00,57.35,57.38,57.34,57.34,13900.0,46.8059,46.8304,46.7977,46.7977,13900.0
2013-09-10 15:10:00,57.34,57.35,57.3,57.3,16400.0,46.7977,46.8059,46.7651,46.7651,16400.0
2013-09-10 15:15:00,57.3,57.35,57.29,57.35,17600.0,46.7651,46.8059,46.7569,46.8059,17600.0
2013-09-10 15:20:00,57.35,57.39,57.35,57.39,15600.0,46.8059,46.8385,46.8059,46.8385,15600.0
2013-09-10 15:25:00,57.4,57.43,57.38,57.38,27300.0,46.8467,46.8712,46.8304,46.8304,27300.0
2013-09-10 15:30:00,57.37,57.41,57.37,57.41,30100.0,46.8222,46.8549,46.8222,46.8549,30100.0
2013-09-10 15:35:00,57.4,57.41,57.33,57.33,22600.0,46.8467,46.8549,46.7896,46.7896,22600.0
2013-09-10 15:40:00,57.34,57.37,57.34,57.34,24800.0,46.7977,46.8222,46.7977,46.7977,24800.0
2013-09-10 15:45:00,57.34,57.39,57.3,57.36,49100.0,46.7977,46.8385,46.7651,46.814,49100.0
2013-09-10 15:50:00,57.36,57.37,57.35,57.35,24300.0,46.814,46.8222,46.8059,46.8059,24300.0
2013-09-10 15:55:00,57.34,57.39,57.33,57.37,78900.0,46.7977,46.8385,46.7896,46.8222,78900.0
2013-09-11 09:30:00,56.99,57.02,56.76,56.82,36400.0,46.7639,46.7885,46.5752,46.6244,36400.0
2013-09-11 09:35:00,56.81,56.86,56.72,56.72,25900.0,46.6162,46.6573,46.5424,46.5424,25900.0
2013-09-11 09:40:00,56.72,56.75,56.64,56.69,29000.0,46.5424,46.567,46.4767,46.5178,29000.0
2013-09-11 09:45:00,56.7,56.77,56.68,56.73,15800.0,46.526,46.5834,46.5096,46.5506,15800.0
2013-09-11 09:50:00,56.73,56.81,56.69,56.81,39900.0,46.5506,46.6162,46.5178,46.6162,39900.0
2013-09-11 09:55:00,56.81,56.85,56.78,56.85,15800.0,46.6162,46.6491,46.5916,46.6491,15800.0
2013-09-11 10:00:00,56.85,57.04,56.81,57.04,25400.0,46.6491,46.805,46.6162,46.805,25400.0
2013-09-11 10:05:00,57.04,57.11,57.02,57.03,24400.0,46.805,46.8624,46.7885,46.7968,24400.0
2013-09-11 10:10:00,57.0,57.06,56.98,57.02,12600.0,46.7721,46.8214,46.7557,46.7885,12600.0
2013-09-11 10:15:00,57.02,57.05,57.0,57.04,11300.0,46.7885,46.8132,46.7721,46.805,11300.0
2013-09-11 10:20:00,57.04,57.09,57.04,57.07,13200.0,46.805,46.846,46.805,46.8296,13200.0
2013-09-11 10:25:00,57.07,57.11,57.07,57.1,14500.0,46.8296,46.8624,46.8296,46.8542,14500.0
2013-09-11 10:30:00,57.1,57.12,57.09,57.11,11300.0,46.8542,46.8706,46.846,46.8624,11300.0
2013-09-11 10:35:00,57.12,57.13,57.09,57.09,9900.0,46.8706,46.8788,46.846,46.846,9900.0
2013-09-11 10:40:00,57.1,57.1,57.06,57.08,11200.0,46.8542,46.8542,46.8214,46.8378,11200.0
2013-09-11 10:45:00,57.08,57.08,57.05,57.07,9900.0,46.8378,46.8378,46.8132,46.8296,9900.0
2013-09-11 10:50:00,57.06,57.16,57.06,57.14,12000.0,46.8214,46.9034,46.8214,46.887,12000.0
2013-09-11 10:55:00,57.15,57.22,57.15,57.15,6800.0,46.8952,46.9527,46.8952,46.8952,6800.0
2013-09-11 11:00:00,57.16,57.19,57.15,57.17,6100.0,46.9034,46.928,46.8952,46.9116,6100.0
2013-09-11 11:05:00,57.17,57.25,57.16,57.19,9200.0,46.9116,46.9773,46.9034,46.928,9200.0
2013-09-11 11:10:00,57.2,57.24,57.17,57.17,7800.0,46.9363,46.9691,46.9116,46.9116,7800.0
2013-09-11 11:15:00,57.17,57.17,57.13,57.13,10700.0,46.9116,46.9116,46.8788,46.8788,10700.0
2013-09-11 11:20:00,57.13,57.15,57.11,57.11,7900.0,46.8788,46.8952,46.8624,46.8624,7900.0
2013-09-11 11:25:00,57.11,57.12,57.08,57.1,11500.0,46.8624,46.8706,46.8378,46.8542,11500.0
2013-09-11 11:30:00,57.1,57.18,57.1,57.18,8700.0,46.8542,46.9198,46.8542,46.9198,8700.0
2013-09-11 11:35:00,57.18,57.28,57.18,57.21,17600.0,46.9198,47.0019,46.9198,46.9445,17600.0
2013-09-11 11:40:00,57.2,57.26,57.19,57.26,7400.0,46.9363,46.9855,46.928,46.9855,7400.0
2013-09-11 11:45:00,57.27,57.27,57.24,57.25,5400.0,46.9937,46.9937,46.9691,46.9773,5400.0
2013-09-11 11:50:00,57.25,57.26,57.23,57.23,17600.0,46.9773,46.9855,46.9609,46.9609,17600.0
2013-09-11 11:55:00,57.23,57.25,57.18,57.18,5300.0,46.9609,46.9773,46.9198,46.9198,5300.0
2013-09-11 12:00:00,57.18,57.19,57.14,57.16,10600.0,46.9198,46.928,46.887,46.9034,10600.0
2013-09-11 12:05:00,57.15,57.18,57.15,57.17,10000.0,46.8952,46.9198,46.8952,46.9116,10000.0
2013-09-11 12:10:00,57.16,57.18,57.14,57.16,10800.0,46.9034,46.9198,46.887,46.9034,10800.0
2013-09-11 12:15:00,57.17,57.21,57.17,57.19,8400.0,46.9116,46.9445,46.9116,46.928,8400.0
2013-09-11 12:20:00,57.2,57.21,57.19,57.2,7500.0,46.9363,46.9445,46.928,46.9363,7500.0
2013-09-11 12:25:00,57.2,57.25,57.2,57.25,7800.0,46.9363,46.9773,46.9363,46.9773,7800.0
2013-09-11 12:30:00,57.26,57.29,57.23,57.25,6400.0,46.9855,47.0101,46.9609,46.9773,6400.0
2013-09-11 12:35:00,57.24,57.26,57.21,57.26,12000.0,46.9691,46.9855,46.9445,46.9855,12000.0
2013-09-11 12:40:00,57.27,57.3,57.26,57.3,10000.0,46.9937,47.0183,46.9855,47.0183,10000.0
2013-09-11 12:45:00,57.3,57.32,57.28,57.3,9800.0,47.0183,47.0347,47.0019,47.0183,9800.0
2013-09-11 12:50:00,57.29,57.29,57.28,57.28,3800.0,47.0101,47.0101,47.0019,47.0019,3800.0
2013-09-11 12:55:00,57.28,57.29,57.25,57.25,12300.0,47.0019,47.0101,46.9773,46.9773,12300.0
2013-09-11 13:00:00,57.25,57.25,57.2,57.2,6100.0,46.9773,46.9773,46.9363,46.9363,6100.0
2013-09-11 13:05:00,57.2,57.2,57.16,57.16,4400.0,46.9363,46.9363,46.9034,46.9034,4400.0
2013-09-11 13:10:00,57.17,57.17,57.15,57.16,9000.0,46.9116,46.9116,46.8952,46.9034,9000.0
2013-09-11 13:15:00,57.16,57.16,57.15,57.16,3600.0,46.9034,46.9034,46.8952,46.9034,3600.0
2013-09-11 13:20:00,57.15,57.17,57.15,57.17,6600.0,46.8952,46.9116,46.8952,46.9116,6600.0
2013-09-11 13:25:00,57.17,57.17,57.16,57.17,4400.0,46.9116,46.9116,46.9034,46.9116,4400.0
2013-09-11 13:30:00,57.17,57.21,57.17,57.18,13600.0,46.9116,46.9445,46.9116,46.9198,13600.0
2013-09-11 13:35:00,57.18,57.21,57.15,57.15,8900.0,46.9198,46.9445,46.8952,46.8952,8900.0
2013-09-11 13:40:00,57.15,57.17,57.14,57.16,10400.0,46.8952,46.9116,46.887,46.9034,10400.0
2013-09-11 13:45:00,57.16,57.18,57.16,57.18,4000.0,46.9034,46.9198,46.9034,46.9198,4000.0
2013-09-11 13:50:00,57.18,57.18,57.16,57.17,4500.0,46.9198,46.9198,46.9034,46.9116,4500.0
2013-09-11 13:55:00,57.16,57.17,57.14,57.15,10600.0,46.9034,46.9116,46.887,46.8952,10600.0
2013-09-11 14:00:00,57.14,57.19,57.14,57.17,11000.0,46.887,46.928,46.887,46.9116,11000.0
2013-09-11 14:05:00,57.17,57.2,57.17,57.19,3900.0,46.9116,46.9363,46.9116,46.928,3900.0
2013-09-11 14:10:00,57.2,57.2,57.16,57.2,7300.0,46.9363,46.9363,46.9034,46.9363,7300.0
2013-09-11 14:15:00,57.19,57.21,57.19,57.2,4700.0,46.928,46.9445,46.928,46.9363,4700.0
2013-09-11 14:20:00,57.21,57.21,57.18,57.19,9600.0,46.9445,46.9445,46.9198,46.928,9600.0
2013-09-11 14:25:00,57.2,57.23,57.19,57.21,12100.0,46.9363,46.9609,46.928,46.9445,12100.0
2013-09-11 14:30:00,57.22,57.22,57.2,57.21,11100.0,46.9527,46.9527,46.9363,46.9445,11100.0
2013-09-11 14:35:00,57.22,57.23,57.21,57.23,3300.0,46.9527,46.9609,46.9445,46.9609,3300.0
2013-09-11 14:40:00,57.23,57.23,57.2,57.22,8700.0,46.9609,46.9609,46.9363,46.9527,8700.0
2013-09-11 14:45:00,57.22,57.25,57.22,57.23,11800.0,46.9527,46.9773,46.9527,46.9609,11800.0
2013-09-11 14:50:00,57.22,57.23,57.2,57.21,7800.0,46.9527,46.9609,46.9363,46.9445,7800.0
2013-09-11 14:55:00,57.22,57.23,57.19,57.23,7700.0,46.9527,46.9609,46.928,46.9609,7700.0
2013-09-11 15:00:00,57.22,57.25,57.22,57.25,6000.0,46.9527,46.9773,46.9527,46.9773,6000.0
2013-09-11 15:05:00,57.24,57.25,57.23,57.24,8900.0,46.9691,46.9773,46.9609,46.9691,8900.0
2013-09-11 15:10:00,57.24,57.24,57.23,57.24,5500.0,46.9691,46.9691,46.9609,46.9691,5500.0
2013-09-11 15:15:00,57.24,57.26,57.23,57.24,13700.0,46.9691,46.9855,46.9609,46.9691,13700.0
2013-09-11 15:20:00,57.24,57.26,57.23,57.26,11200.0,46.9691,46.9855,46.9609,46.9855,11200.0
2013-09-11 15:25:00,57.26,57.26,57.21,57.21,13700.0,46.9855,46.9855,46.9445,46.9445,13700.0
2013-09-11 15:30:00,57.2,57.24,57.2,57.24,15600.0,46.9363,46.9691,46.9363,46.9691,15600.0
2013-09-11 15:35:00,57.24,57.24,57.19,57.19,13500.0,46.9691,46.9691,46.928,46.928,13500.0
2013-09-11 15:40:00,57.19,57.2,57.18,57.18,15200.0,46.928,46.9363,46.9198,46.9198,15200.0
2013-09-11 15:45:00,57.18,57.19,57.14,57.15,30200.0,46.9198,46.928,46.887,46.8952,30200.0
2013-09-11 15:50:00,57.15,57.17,57.15,57.16,19500.0,46.8952,46.9116,46.8952,46.9034,19500.0
2013-09-11 15:55:00,57.17,57.25,57.17,57.24,79200.0,46.9116,46.9773,46.9116,46.9691,79200.0
2013-09-12 09:30:00,57.35,57.67,57.35,57.65,38200.0,47.0593,47.3219,47.0593,47.3055,38200.0
2013-09-12 09:35:00,57.65,57.69,57.52,57.62,7000.0,47.3055,47.3383,47.1988,47.2809,7000.0
2013-09-12 09:40:00,57.62,57.74,57.54,57.73,12300.0,47.2809,47.3794,47.2152,47.3711,12300.0
2013-09-12 09:45:00,57.75,57.77,57.69,57.7,9700.0,47.3876,47.404,47.3383,47.3465,9700.0
2013-09-12 09:50:00,57.7,57.73,57.67,57.72,18100.0,47.3465,47.3711,47.3219,47.3629,18100.0
2013-09-12 09:55:00,57.72,57.87,57.72,57.86,8100.0,47.3629,47.486,47.3629,47.4778,8100.0
2013-09-12 10:00:00,57.87,57.88,57.78,57.88,11400.0,47.486,47.4942,47.4122,47.4942,11400.0
2013-09-12 10:05:00,57.9,57.92,57.84,57.9,21200.0,47.5106,47.5271,47.4614,47.5106,21200.0
2013-09-12 10:10:00,57.9,57.95,57.84,57.93,22300.0,47.5106,47.5517,47.4614,47.5353,22300.0
2013-09-12 10:15:00,57.93,58.0,57.93,57.95,39500.0,47.5353,47.5927,47.5353,47.5517,39500.0
2013-09-12 10:20:00,57.95,57.95,57.92,57.93,22900.0,47.5517,47.5517,47.5271,47.5353,22900.0
2013-09-12 10:25:00,57.93,57.95,57.93,57.95,41700.0,47.5353,47.5517,47.5353,47.5517,41700.0
2013-09-12 10:30:00,57.95,57.95,57.89,57.95,34000.0,47.5517,47.5517,47.5024,47.5517,34000.0
2013-09-12 10:35:00,57.95,57.95,57.94,57.95,25700.0,47.5517,47.5517,47.5435,47.5517,25700.0
2013-09-12 10:40:00,57.95,58.0,57.93,57.98,346900.0,47.5517,47.5927,47.5353,47.5763,346900.0
2013-09-12 10:45:00,57.99,58.0,57.82,57.83,103400.0,47.5845,47.5927,47.445,47.4532,103400.0
2013-09-12 10:50:00,57.79,57.79,57.66,57.72,19700.0,47.4204,47.4204,47.3137,47.3629,19700.0
2013-09-12 10:55:00,57.72,57.72,57.57,57.58,19200.0,47.3629,47.3629,47.2399,47.2481,19200.0
2013-09-12 11:00:00,57.58,57.6,57.56,57.58,12500.0,47.2481,47.2645,47.2317,47.2481,12500.0
2013-09-12 11:05:00,57.59,57.63,57.57,57.57,21000.0,47.2563,47.2891,47.2399,47.2399,21000.0
2013-09-12 11:10:00,57.55,57.62,57.55,57.59,29100.0,47.2234,47.2809,47.2234,47.2563,29100.0
2013-09-12 11:15:00,57.59,57.6,57.48,57.5,22100.0,47.2563,47.2645,47.166,47.1824,22100.0
2013-09-12 11:20:00,57.5,57.51,57.47,57.48,14400.0,47.1824,47.1906,47.1578,47.166,14400.0
2013-09-12 11:25:00,57.47,57.5,57.44,57.48,23400.0,47.1578,47.1824,47.1332,47.166,23400.0
2013-09-12 11:30:00,57.47,57.48,57.39,57.4,57000.0,47.1578,47.166,47.0922,47.1004,57000.0
2013-09-12 11:35:00,57.4,57.44,57.31,57.32,22700.0,47.1004,47.1332,47.0265,47.0347,22700.0
2013-09-12 11:40:00,57.32,57.41,57.29,57.41,23500.0,47.0347,47.1086,47.0101,47.1086,23500.0
2013-09-12 11:45:00,57.41,57.48,57.39,57.48,14200.0,47.1086,47.166,47.0922,47.166,14200.0
2013-09-12 11:50:00,57.47,57.51,57.47,57.5,12100.0,47.1578,47.1906,47.1578,47.1824,12100.0
2013-09-12 11:55:00,57.5,57.52,57.42,57.43,11700.0,47.1824,47.1988,47.1168,47.125,11700.0
2013-09-12 12:00:00,57.42,57.44,57.41,57.44,12500.0,47.1168,47.1332,47.1086,47.1332,12500.0
2013-09-12 12:05:00,57.45,57.51,57.45,57.5,16100.0,47.1414,47.1906,47.1414,47.1824,16100.0
2013-09-12 12:10:00,57.5,57.51,57.48,57.49,10500.0,47.1824,47.1906,47.166,47.1742,10500.0
2013-09-12 12:15:00,57.49,57.5,57.49,57.5,8900.0,47.1742,47.1824,47.1742,47.1824,8900.0
2013-09-12 12:20:00,57.5,57.51,57.46,57.46,7400.0,47.1824,47.1906,47.1496,47.1496,7400.0
2013-09-12 12:25:00,57.46,57.47,57.44,57.47,7500.0,47.1496,47.1578,47.1332,47.1578,7500.0
2013-09-12 12:30:00,57.47,57.48,57.46,57.48,5200.0,47.1578,47.166,47.1496,47.166,5200.0
2013-09-12 12:35:00,57.48,57.51,57.45,57.5,26000.0,47.166,47.1906,47.1414,47.1824,26000.0
2013-09-12 12:40:00,57.5,57.51,57.45,57.47,11900.0,47.1824,47.1906,47.1414,47.1578,11900.0
2013-09-12 12:45:00,57.48,57.49,57.47,57.48,6500.0,47.166,47.1742,47.1578,47.166,6500.0
2013-09-12 12:50:00,57.48,57.51,57.45,57.5,21900.0,47.166,47.1906,47.1414,47.1824,21900.0
2013-09-12 12:55:00,57.49,57.51,57.41,57.51,19300.0,47.1742,47.1906,47.1086,47.1906,19300.0
2013-09-12 13:00:00,57.51,57.56,57.51,57.56,5900.0,47.1906,47.2317,47.1906,47.2317,5900.0
2013-09-12 13:05:00,57.56,57.62,57.56,57.62,8000.0,47.2317,47.2809,47.2317,47.2809,8000.0
2013-09-12 13:10:00,57.63,57.63,57.58,57.59,5000.0,47.2891,47.2891,47.2481,47.2563,5000.0
2013-09-12 13:15:00,57.59,57.67,57.59,57.66,7700.0,47.2563,47.3219,47.2563,47.3137,7700.0
2013-09-12 13:20:00,57.67,57.72,57.67,57.72,10300.0,47.3219,47.3629,47.3219,47.3629,10300.0
2013-09-12 13:25:00,57.72,57.75,57.67,57.68,15500.0,47.3629,47.3876,47.3219,47.3301,15500.0
2013-09-12 13:30:00,57.69,57.69,57.6,57.6,7200.0,47.3383,47.3383,47.2645,47.2645,7200.0
2013-09-12 13:35:00,57.59,57.63,57.57,57.57,8800.0,47.2563,47.2891,47.2399,47.2399,8800.0
2013-09-12 13:40:00,57.57,57.59,57.53,57.56,8400.0,47.2399,47.2563,47.207,47.2317,8400.0
2013-09-12 13:45:00,57.57,57.58,57.54,57.54,5800.0,47.2399,47.2481,47.2152,47.2152,5800.0
2013-09-12 13:50:00,57.54,57.56,57.54,57.56,5200.0,47.2152,47.2317,47.2152,47.2317,5200.0
2013-09-12 13:55:00,57.55,57.56,57.55,57.55,2800.0,47.2234,47.2317,47.2234,47.2234,2800.0
2013-09-12 14:00:00,57.55,57.64,57.54,57.63,18000.0,47.2234,47.2973,47.2152,47.2891,18000.0
2013-09-12 14:05:00,57.63,57.63,57.61,57.63,6600.0,47.2891,47.2891,47.2727,47.2891,6600.0
2013-09-12 14:10:00,57.63,57.64,57.6,57.6,5500.0,47.2891,47.2973,47.2645,47.2645,5500.0
2013-09-12 14:15:00,57.6,57.65,57.59,57.62,15000.0,47.2645,47.3055,47.2563,47.2809,15000.0
2013-09-12 14:20:00,57.62,57.62,57.56,57.57,8200.0,47.2809,47.2809,47.2317,47.2399,8200.0
2013-09-12 14:25:00,57.57,57.6,57.57,57.57,8200.0,47.2399,47.2645,47.2399,47.2399,8200.0
2013-09-12 14:30:00,57.58,57.6,57.58,57.58,9000.0,47.2481,47.2645,47.2481,47.2481,9000.0
2013-09-12 14:35:00,57.58,57.59,57.51,57.53,16600.0,47.2481,47.2563,47.1906,47.207,16600.0
2013-09-12 14:40:00,57.53,57.55,57.51,57.55,7000.0,47.207,47.2234,47.1906,47.2234,7000.0
2013-09-12 14:45:00,57.55,57.59,57.54,57.59,7400.0,47.2234,47.2563,47.2152,47.2563,7400.0
2013-09-12 14:50:00,57.6,57.61,57.58,57.61,7600.0,47.2645,47.2727,47.2481,47.2727,7600.0
2013-09-12 14:55:00,57.61,57.63,57.6,57.61,12400.0,47.2727,47.2891,47.2645,47.2727,12400.0
2013-09-12 15:00:00,57.61,57.64,57.59,57.6,14000.0,47.2727,47.2973,47.2563,47.2645,14000.0
2013-09-12 15:05:00,57.59,57.6,57.54,57.54,14500.0,47.2563,47.2645,47.2152,47.2152,14500.0
2013-09-12 15:10:00,57.54,57.57,57.53,57.53,13100.0,47.2152,47.2399,47.207,47.207,13100.0
2013-09-12 15:15:00,57.53,57.53,57.5,57.53,19300.0,47.207,47.207,47.1824,47.207,19300.0
2013-09-12 15:20:00,57.54,57.55,57.52,57.52,14300.0,47.2152,47.2234,47.1988,47.1988,14300.0
2013-09-12 15:25:00,57.53,57.56,57.52,57.56,13500.0,47.207,47.2317,47.1988,47.2317,13500.0
2013-09-12 15:30:00,57.56,57.57,57.53,57.55,23200.0,47.2317,47.2399,47.207,47.2234,23200.0
2013-09-12 15:35:00,57.55,57.57,57.54,57.57,24200.0,47.2234,47.2399,47.2152,47.2399,24200.0
2013-09-12 15:40:00,57.57,57.58,57.56,57.57,20900.0,47.2399,47.2481,47.2317,47.2399,20900.0
2013-09-12 15:45:00,57.58,57.58,57.55,57.55,38400.0,47.2481,47.2481,47.2234,47.2234,38400.0
2013-09-12 15:50:00,57.55,57.56,57.49,57.51,56200.0,47.2234,47.2317,47.1742,47.1906,56200.0
2013-09-12 15:55:00,57.51,57.51,57.46,57.51,120900.0,47.1906,47.1906,47.1496,47.1906,120900.0
2013-09-13 09:30:00,57.44,57.52,57.37,57.37,15500.0,47.1332,47.1988,47.0757,47.0757,15500.0
2013-09-13 09:35:00,57.39,57.53,57.39,57.48,12900.0,47.0922,47.207,47.0922,47.166,12900.0
2013-09-13 09:40:00,57.46,57.47,57.39,57.44,9400.0,47.1496,47.1578,47.0922,47.1332,9400.0
2013-09-13 09:45:00,57.45,57.46,57.35,57.35,4500.0,47.1414,47.1496,47.0593,47.0593,4500.0
2013-09-13 09:50:00,57.35,57.37,57.31,57.35,14100.0,47.0593,47.0757,47.0265,47.0593,14100.0
2013-09-13 09:55:00,57.35,57.36,57.27,57.36,5100.0,47.0593,47.0675,46.9937,47.0675,5100.0
2013-09-13 10:00:00,57.36,57.38,57.3,57.31,7900.0,47.0675,47.084,47.0183,47.0265,7900.0
2013-09-13 10:05:00,57.27,57.36,57.27,57.32,6500.0,46.9937,47.0675,46.9937,47.0347,6500.0
2013-09-13 10:10:00,57.32,57.34,57.28,57.32,10600.0,47.0347,47.0511,47.0019,47.0347,10600.0
2013-09-13 10:15:00,57.32,57.37,57.31,57.31,24100.0,47.0347,47.0757,47.0265,47.0265,24100.0
2013-09-13 10:20:00,57.31,57.34,57.29,57.29,9000.0,47.0265,47.0511,47.0101,47.0101,9000.0
2013-09-13 10:25:00,57.29,57.3,57.22,57.28,19600.0,47.0101,47.0183,46.9527,47.0019,19600.0
2013-09-13 10:30:00,57.27,57.29,57.27,57.28,6200.0,46.9937,47.0101,46.9937,47.0019,6200.0
2013-09-13 10:35:00,57.28,57.28,57.24,57.25,11100.0,47.0019,47.0019,46.9691,46.9773,11100.0
2013-09-13 10:40:00,57.26,57.3,57.25,57.28,18900.0,46.9855,47.0183,46.9773,47.0019,18900.0
2013-09-13 10:45:00,57.28,57.28,57.26,57.27,5300.0,47.0019,47.0019,46.9855,46.9937,5300.0
2013-09-13 10:50:00,57.27,57.29,57.25,57.27,11500.0,46.9937,47.0101,46.9773,46.9937,11500.0
2013-09-13 10:55:00,57.27,57.28,57.24,57.28,10500.0,46.9937,47.0019,46.9691,47.0019,10500.0
2013-09-13 11:00:00,57.28,57.29,57.24,57.28,12200.0,47.0019,47.0101,46.9691,47.0019,12200.0
2013-09-13 11:05:00,57.29,57.29,57.26,57.26,5500.0,47.0101,47.0101,46.9855,46.9855,5500.0
2013-09-13 11:10:00,57.27,57.29,57.26,57.29,3400.0,46.9937,47.0101,46.9855,47.0101,3400.0
2013-09-13 11:15:00,57.28,57.28,57.25,57.26,5800.0,47.0019,47.0019,46.9773,46.9855,5800.0
2013-09-13 11:20:00,57.26,57.27,57.23,57.27,5700.0,46.9855,46.9937,46.9609,46.9937,5700.0
2013-09-13 11:25:00,57.27,57.32,57.27,57.3,10100.0,46.9937,47.0347,46.9937,47.0183,10100.0
2013-09-13 11:30:00,57.3,57.3,57.27,57.29,9800.0,47.0183,47.0183,46.9937,47.0101,9800.0
2013-09-13 11:35:00,57.29,57.3,57.28,57.3,7400.0,47.0101,47.0183,47.0019,47.0183,7400.0
2013-09-13 11:40:00,57.29,57.32,57.29,57.32,8100.0,47.0101,47.0347,47.0101,47.0347,8100.0
2013-09-13 11:45:00,57.31,57.31,57.27,57.28,6300.0,47.0265,47.0265,46.9937,47.0019,6300.0
2013-09-13 11:50:00,57.28,57.3,57.28,57.29,6000.0,47.0019,47.0183,47.0019,47.0101,6000.0
2013-09-13 11:55:00,57.29,57.3,57.28,57.3,4800.0,47.0101,47.0183,47.0019,47.0183,4800.0
2013-09-13 12:00:00,57.29,57.32,57.29,57.31,10000.0,47.0101,47.0347,47.0101,47.0265,10000.0
2013-09-13 12:05:00,57.3,57.32,57.3,57.3,4700.0,47.0183,47.0347,47.0183,47.0183,4700.0
2013-09-13 12:10:00,57.3,57.3,57.29,57.29,2300.0,47.0183,47.0183,47.0101,47.0101,2300.0
2013-09-13 12:15:00,57.29,57.29,57.26,57.27,5000.0,47.0101,47.0101,46.9855,46.9937,5000.0
2013-09-13 12:20:00,57.27,57.27,57.25,57.26,8200.0,46.9937,46.9937,46.9773,46.9855,8200.0
2013-09-13 12:25:00,57.27,57.29,57.26,57.27,6800.0,46.9937,47.0101,46.9855,46.9937,6800.0
2013-09-13 12:30:00,57.26,57.26,57.23,57.23,3900.0,46.9855,46.9855,46.9609,46.9609,3900.0
2013-09-13 12:35:00,57.24,57.24,57.18,57.18,3700.0,46.9691,46.9691,46.9198,46.9198,3700.0
2013-09-13 12:40:00,57.17,57.2,57.17,57.17,3500.0,46.9116,46.9363,46.9116,46.9116,3500.0
2013-09-13 12:45:00,57.16,57.21,57.16,57.2,6800.0,46.9034,46.9445,46.9034,46.9363,6800.0
2013-09-13 12:50:00,57.19,57.26,57.15,57.25,19200.0,46.928,46.9855,46.8952,46.9773,19200.0
2013-09-13 12:55:00,57.26,57.26,57.2,57.2,4300.0,46.9855,46.9855,46.9363,46.9363,4300.0
2013-09-13 13:00:00,57.19,57.26,57.19,57.26,8900.0,46.928,46.9855,46.928,46.9855,8900.0
2013-09-13 13:05:00,57.26,57.26,57.21,57.21,4200.0,46.9855,46.9855,46.9445,46.9445,4200.0
2013-09-13 13:10:00,57.21,57.26,57.21,57.22,8900.0,46.9445,46.9855,46.9445,46.9527,8900.0
2013-09-13 13:15:00,57.22,57.22,57.19,57.2,5400.0,46.9527,46.9527,46.928,46.9363,5400.0
2013-09-13 13:20:00,57.2,57.21,57.19,57.2,3200.0,46.9363,46.9445,46.928,46.9363,3200.0
2013-09-13 13:25:00,57.21,57.21,57.2,57.21,1700.0,46.9445,46.9445,46.9363,46.9445,1700.0
2013-09-13 13:30:00,57.21,57.23,57.2,57.22,10700.0,46.9445,46.9609,46.9363,46.9527,10700.0
2013-09-13 13:35:00,57.21,57.22,57.21,57.22,2600.0,46.9445,46.9527,46.9445,46.9527,2600.0
2013-09-13 13:40:00,57.22,57.3,57.22,57.29,20000.0,46.9527,47.0183,46.9527,47.0101,20000.0
2013-09-13 13:45:00,57.29,57.3,57.26,57.26,6300.0,47.0101,47.0183,46.9855,46.9855,6300.0
2013-09-13 13:50:00,57.27,57.36,57.27,57.36,8800.0,46.9937,47.0675,46.9937,47.0675,8800.0
2013-09-13 13:55:00,57.36,57.36,57.32,57.32,6400.0,47.0675,47.0675,47.0347,47.0347,6400.0
2013-09-13 14:00:00,57.32,57.35,57.32,57.34,7400.0,47.0347,47.0593,47.0347,47.0511,7400.0
2013-09-13 14:05:00,57.35,57.36,57.34,57.35,5000.0,47.0593,47.0675,47.0511,47.0593,5000.0
2013-09-13 14:10:00,57.35,57.39,57.35,57.37,5800.0,47.0593,47.0922,47.0593,47.0757,5800.0
2013-09-13 14:15:00,57.37,57.38,57.33,57.35,11000.0,47.0757,47.084,47.0429,47.0593,11000.0
2013-09-13 14:20:00,57.34,57.36,57.33,57.35,3900.0,47.0511,47.0675,47.0429,47.0593,3900.0
2013-09-13 14:25:00,57.35,57.36,57.34,57.34,5400.0,47.0593,47.0675,47.0511,47.0511,5400.0
2013-09-13 14:30:00,57.35,57.35,57.34,57.34,4500.0,47.0593,47.0593,47.0511,47.0511,4500.0
2013-09-13 14:35:00,57.35,57.4,57.34,57.39,9300.0,47.0593,47.1004,47.0511,47.0922,9300.0
2013-09-13 14:40:00,57.39,57.39,57.36,57.36,7400.0,47.0922,47.0922,47.0675,47.0675,7400.0
2013-09-13 14:45:00,57.37,57.38,57.36,57.38,7700.0,47.0757,47.084,47.0675,47.084,7700.0
2013-09-13 14:50:00,57.38,57.4,57.38,57.39,6500.0,47.084,47.1004,47.084,47.0922,6500.0
2013-09-13 14:55:00,57.39,57.41,57.38,57.41,6600.0,47.0922,47.1086,47.084,47.1086,6600.0
2013-09-13 15:00:00,57.41,57.44,57.41,57.44,6700.0,47.1086,47.1332,47.1086,47.1332,6700.0
2013-09-13 15:05:00,57.44,57.44,57.42,57.42,7600.0,47.1332,47.1332,47.1168,47.1168,7600.0
2013-09-13 15:10:00,57.43,57.44,57.42,57.44,7700.0,47.125,47.1332,47.1168,47.1332,7700.0
2013-09-13 15:15:00,57.44,57.46,57.43,57.43,12600.0,47.1332,47.1496,47.125,47.125,12600.0
2013-09-13 15:20:00,57.43,57.46,57.43,57.46,8200.0,47.125,47.1496,47.125,47.1496,8200.0
2013-09-13 15:25:00,57.46,57.51,57.46,57.5,13200.0,47.1496,47.1906,47.1496,47.1824,13200.0
2013-09-13 15:30:00,57.5,57.5,57.46,57.46,5700.0,47.1824,47.1824,47.1496,47.1496,5700.0
2013-09-13 15:35:00,57.47,57.47,57.44,57.47,17500.0,47.1578,47.1578,47.1332,47.1578,17500.0
2013-09-13 15:40:00,57.47,57.47,57.4,57.4,19100.0,47.1578,47.1578,47.1004,47.1004,19100.0
2013-09-13 15:45:00,57.41,57.45,57.41,57.45,22200.0,47.1086,47.1414,47.1086,47.1414,22200.0
2013-09-13 15:50:00,57.44,57.51,57.42,57.47,78300.0,47.1332,47.1906,47.1168,47.1578,78300.0
2013-09-13 15:55:00,57.46,57.51,57.44,57.47,122600.0,47.1496,47.1906,47.1332,47.1578,122600.0
2013-09-16 09:30:00,58.06,58.06,57.95,57.98,26200.0,47.6419,47.6419,47.5517,47.5763,26200.0
2013-09-16 09:35:00,57.97,57.97,57.89,57.94,9900.0,47.5681,47.5681,47.5024,47.5435,9900.0
2013-09-16 09:40:00,57.97,57.99,57.9,57.94,37700.0,47.5681,47.5845,47.5106,47.5435,37700.0
2013-09-16 09:45:00,57.95,57.97,57.93,57.94,14100.0,47.5517,47.5681,47.5353,47.5435,14100.0
2013-09-16 09:50:00,57.95,57.95,57.82,57.83,8700.0,47.5517,47.5517,47.445,47.4532,8700.0
2013-09-16 09:55:00,57.83,57.92,57.8,57.9,12800.0,47.4532,47.5271,47.4286,47.5106,12800.0
2013-09-16 10:00:00,57.91,57.95,57.84,57.91,27300.0,47.5189,47.5517,47.4614,47.5189,27300.0
2013-09-16 10:05:00,57.92,57.98,57.91,57.93,11000.0,47.5271,47.5763,47.5189,47.5353,11000.0
2013-09-16 10:10:00,57.94,57.95,57.9,57.95,11800.0,47.5435,47.5517,47.5106,47.5517,11800.0
2013-09-16 10:15:00,57.94,57.96,57.89,57.9,8700.0,47.5435,47.5599,47.5024,47.5106,8700.0
2013-09-16 10:20:00,57.89,57.89,57.84,57.88,12600.0,47.5024,47.5024,47.4614,47.4942,12600.0
2013-09-16 10:25:00,57.88,57.91,57.85,57.85,10100.0,47.4942,47.5189,47.4696,47.4696,10100.0
2013-09-16 10:30:00,57.85,57.94,57.84,57.91,7600.0,47.4696,47.5435,47.4614,47.5189,7600.0
2013-09-16 10:35:00,57.91,57.95,57.9,57.95,16800.0,47.5189,47.5517,47.5106,47.5517,16800.0
2013-09-16 10:40:00,57.95,57.96,57.89,57.9,16900.0,47.5517,47.5599,47.5024,47.5106,16900.0
2013-09-16 10:45:00,57.88,57.88,57.84,57.85,6500.0,47.4942,47.4942,47.4614,47.4696,6500.0
2013-09-16 10:50:00,57.86,57.87,57.84,57.85,8200.0,47.4778,47.486,47.4614,47.4696,8200.0
2013-09-16 10:55:00,57.85,57.85,57.78,57.81,12700.0,47.4696,47.4696,47.4122,47.4368,12700.0
2013-09-16 11:00:00,57.82,57.86,57.81,57.86,7600.0,47.445,47.4778,47.4368,47.4778,7600.0
2013-09-16 11:05:00,57.86,57.94,57.86,57.94,12100.0,47.4778,47.5435,47.4778,47.5435,12100.0
2013-09-16 11:10:00,57.95,57.96,57.92,57.93,12600.0,47.5517,47.5599,47.5271,47.5353,12600.0
2013-09-16 11:15:00,57.94,57.94,57.92,57.94,5000.0,47.5435,47.5435,47.5271,47.5435,5000.0
2013-09-16 11:20:00,57.94,57.96,57.92,57.92,14600.0,47.5435,47.5599,47.5271,47.5271,14600.0
2013-09-16 11:25:00,57.92,57.94,57.91,57.94,4600.0,47.5271,47.5435,47.5189,47.5435,4600.0
2013-09-16 11:30:00,57.94,57.94,57.93,57.94,4500.0,47.5435,47.5435,47.5353,47.5435,4500.0
2013-09-16 11:35:00,57.94,57.99,57.94,57.94,24000.0,47.5435,47.5845,47.5435,47.5435,24000.0
2013-09-16 11:40:00,57.94,57.95,57.93,57.93,8400.0,47.5435,47.5517,47.5353,47.5353,8400.0
2013-09-16 11:45:00,57.92,57.95,57.92,57.94,12600.0,47.5271,47.5517,47.5271,47.5435,12600.0
2013-09-16 11:50:00,57.94,57.95,57.92,57.92,16300.0,47.5435,47.5517,47.5271,47.5271,16300.0
2013-09-16 11:55:00,57.93,57.95,57.9,57.94,11700.0,47.5353,47.5517,47.5106,47.5435,11700.0
2013-09-16 12:00:00,57.95,57.98,57.95,57.98,9200.0,47.5517,47.5763,47.5517,47.5763,9200.0
2013-09-16 12:05:00,57.99,58.0,57.93,57.93,18900.0,47.5845,47.5927,47.5353,47.5353,18900.0
2013-09-16 12:10:00,57.94,58.0,57.93,58.0,24900.0,47.5435,47.5927,47.5353,47.5927,24900.0
2013-09-16 12:15:00,58.0,58.03,57.99,58.02,24100.0,47.5927,47.6173,47.5845,47.6091,24100.0
2013-09-16 12:20:00,58.03,58.07,58.02,58.04,13400.0,47.6173,47.6501,47.6091,47.6255,13400.0
2013-09-16 12:25:00,58.04,58.07,58.04,58.06,16100.0,47.6255,47.6501,47.6255,47.6419,16100.0
2013-09-16 12:30:00,58.06,58.08,58.02,58.05,30000.0,47.6419,47.6583,47.6091,47.6337,30000.0
2013-09-16 12:35:00,58.05,58.07,57.97,58.0,102200.0,47.6337,47.6501,47.5681,47.5927,102200.0
2013-09-16 12:40:00,58.0,58.12,57.98,58.12,40400.0,47.5927,47.6912,47.5763,47.6912,40400.0
2013-09-16 12:45:00,58.11,58.12,58.1,58.12,15400.0,47.683,47.6912,47.6748,47.6912,15400.0
2013-09-16 12:50:00,58.12,58.16,57.95,58.11,68100.0,47.6912,47.724,47.5517,47.683,68100.0
2013-09-16 12:55:00,58.1,58.11,58.04,58.04,15500.0,47.6748,47.683,47.6255,47.6255,15500.0
2013-09-16 13:00:00,58.04,58.06,58.01,58.06,15600.0,47.6255,47.6419,47.6009,47.6419,15600.0
2013-09-16 13:05:00,58.06,58.06,58.01,58.01,7400.0,47.6419,47.6419,47.6009,47.6009,7400.0
2013-09-16 13:10:00,58.01,58.03,58.0,58.0,11200.0,47.6009,47.6173,47.5927,47.5927,11200.0
2013-09-16 13:15:00,58.0,58.01,57.99,58.0,20500.0,47.5927,47.6009,47.5845,47.5927,20500.0
2013-09-16 13:20:00,58.01,58.01,57.99,57.99,7300.0,47.6009,47.6009,47.5845,47.5845,7300.0
2013-09-16 13:25:00,57.99,58.0,57.93,57.97,37000.0,47.5845,47.5927,47.5353,47.5681,37000.0
2013-09-16 13:30:00,57.96,57.96,57.89,57.89,9000.0,47.5599,47.5599,47.5024,47.5024,9000.0
2013-09-16 13:35:00,57.9,57.91,57.86,57.88,16900.0,47.5106,47.5189,47.4778,47.4942,16900.0
2013-09-16 13:40:00,57.88,57.9,57.77,57.81,39500.0,47.4942,47.5106,47.404,47.4368,39500.0
2013-09-16 13:45:00,57.8,57.88,57.8,57.87,17700.0,47.4286,47.4942,47.4286,47.486,17700.0
2013-09-16 13:50:00,57.86,57.88,57.84,57.85,11300.0,47.4778,47.4942,47.4614,47.4696,11300.0
2013-09-16 13:55:00,57.85,57.86,57.81,57.84,21000.0,47.4696,47.4778,47.4368,47.4614,21000.0
2013-09-16 14:00:00,57.84,57.92,57.84,57.88,17500.0,47.4614,47.5271,47.4614,47.4942,17500.0
2013-09-16 14:05:00,57.88,57.89,57.87,57.89,12900.0,47.4942,47.5024,47.486,47.5024,12900.0
2013-09-16 14:10:00,57.89,57.89,57.84,57.85,11600.0,47.5024,47.5024,47.4614,47.4696,11600.0
2013-09-16 14:15:00,57.84,57.94,57.83,57.94,25400.0,47.4614,47.5435,47.4532,47.5435,25400.0
2013-09-16 14:20:00,57.94,57.94,57.89,57.89,13600.0,47.5435,47.5435,47.5024,47.5024,13600.0
2013-09-16 14:25:00,57.9,57.9,57.86,57.86,7900.0,47.5106,47.5106,47.4778,47.4778,7900.0
2013-09-16 14:30:00,57.87,57.88,57.79,57.83,48500.0,47.486,47.4942,47.4204,47.4532,48500.0
2013-09-16 14:35:00,57.83,57.86,57.81,57.84,22500.0,47.4532,47.4778,47.4368,47.4614,22500.0
2013-09-16 14:40:00,57.84,57.91,57.84,57.91,31600.0,47.4614,47.5189,47.4614,47.5189,31600.0
2013-09-16 14:45:00,57.9,57.95,57.87,57.93,25000.0,47.5106,47.5517,47.486,47.5353,25000.0
2013-09-16 14:50:00,57.94,57.96,57.93,57.94,14700.0,47.5435,47.5599,47.5353,47.5435,14700.0
2013-09-16 14:55:00,57.94,57.94,57.85,57.85,13300.0,47.5435,47.5435,47.4696,47.4696,13300.0
2013-09-16 15:00:00,57.85,57.91,57.83,57.89,31900.0,47.4696,47.5189,47.4532,47.5024,31900.0
2013-09-16 15:05:00,57.9,57.91,57.88,57.89,14000.0,47.5106,47.5189,47.4942,47.5024,14000.0
2013-09-16 15:10:00,57.9,57.94,57.9,57.94,15200.0,47.5106,47.5435,47.5106,47.5435,15200.0
2013-09-16 15:15:00,57.94,57.94,57.93,57.94,5000.0,47.5435,47.5435,47.5353,47.5435,5000.0
2013-09-16 15:20:00,57.94,57.95,57.9,57.92,39900.0,47.5435,47.5517,47.5106,47.5271,39900.0
2013-09-16 15:25:00,57.91,57.92,57.9,57.9,18700.0,47.5189,47.5271,47.5106,47.5106,18700.0
2013-09-16 15:30:00,57.89,57.91,57.84,57.88,47100.0,47.5024,47.5189,47.4614,47.4942,47100.0
2013-09-16 15:35:00,57.87,57.89,57.85,57.89,39900.0,47.486,47.5024,47.4696,47.5024,39900.0
2013-09-16 15:40:00,57.88,57.91,57.77,57.77,52900.0,47.4942,47.5189,47.404,47.404,52900.0
2013-09-16 15:45:00,57.78,57.8,57.77,57.77,41800.0,47.4122,47.4286,47.404,47.404,41800.0
2013-09-16 15:50:00,57.78,57.8,57.77,57.8,43300.0,47.4122,47.4286,47.404,47.4286,43300.0
2013-09-16 15:55:00,57.79,57.82,57.78,57.82,80300.0,47.4204,47.445,47.4122,47.445,80300.0
2013-09-17 09:30:00,57.76,57.95,57.76,57.91,36700.0,47.3958,47.5517,47.3958,47.5189,36700.0
2013-09-17 09:35:00,57.9,57.93,57.88,57.9,12600.0,47.5106,47.5353,47.4942,47.5106,12600.0
2013-09-17 09:40:00,57.91,57.95,57.91,57.93,14300.0,47.5189,47.5517,47.5189,47.5353,14300.0
2013-09-17 09:45:00,57.93,57.99,57.92,57.99,33600.0,47.5353,47.5845,47.5271,47.5845,33600.0
2013-09-17 09:50:00,57.98,58.08,57.96,57.96,66500.0,47.5763,47.6583,47.5599,47.5599,66500.0
2013-09-17 09:55:00,57.97,58.04,57.95,57.96,23700.0,47.5681,47.6255,47.5517,47.5599,23700.0
2013-09-17 10:00:00,57.96,58.03,57.96,58.0,27700.0,47.5599,47.6173,47.5599,47.5927,27700.0
2013-09-17 10:05:00,58.01,58.02,57.98,58.0,17700.0,47.6009,47.6091,47.5763,47.5927,17700.0
2013-09-17 10:10:00,58.0,58.05,57.98,58.05,11700.0,47.5927,47.6337,47.5763,47.6337,11700.0
2013-09-17 10:15:00,58.05,58.05,57.99,58.01,11000.0,47.6337,47.6337,47.5845,47.6009,11000.0
2013-09-17 10:20:00,58.01,58.08,58.01,58.08,16400.0,47.6009,47.6583,47.6009,47.6583,16400.0
2013-09-17 10:25:00,58.07,58.08,58.03,58.05,13500.0,47.6501,47.6583,47.6173,47.6337,13500.0
2013-09-17 10:30:00,58.06,58.13,58.05,58.13,19000.0,47.6419,47.6994,47.6337,47.6994,19000.0
2013-09-17 10:35:00,58.14,58.19,58.14,58.19,14300.0,47.7076,47.7486,47.7076,47.7486,14300.0
2013-09-17 10:40:00,58.19,58.21,58.1,58.1,6400.0,47.7486,47.765,47.6748,47.6748,6400.0
2013-09-17 10:45:00,58.1,58.11,58.08,58.1,18300.0,47.6748,47.683,47.6583,47.6748,18300.0
2013-09-17 10:50:00,58.11,58.16,58.1,58.16,16500.0,47.683,47.724,47.6748,47.724,16500.0
2013-09-17 10:55:00,58.15,58.17,58.15,58.15,7400.0,47.7158,47.7322,47.7158,47.7158,7400.0
2013-09-17 11:00:00,58.14,58.16,58.11,58.14,9000.0,47.7076,47.724,47.683,47.7076,9000.0
2013-09-17 11:05:00,58.13,58.17,58.12,58.12,9500.0,47.6994,47.7322,47.6912,47.6912,9500.0
2013-09-17 11:10:00,58.13,58.13,58.07,58.13,8500.0,47.6994,47.6994,47.6501,47.6994,8500.0
2013-09-17 11:15:00,58.12,58.17,58.11,58.16,8900.0,47.6912,47.7322,47.683,47.724,8900.0
2013-09-17 11:20:00,58.16,58.16,58.13,58.13,4800.0,47.724,47.724,47.6994,47.6994,4800.0
2013-09-17 11:25:00,58.13,58.14,58.1,58.11,7000.0,47.6994,47.7076,47.6748,47.683,7000.0
2013-09-17 11:30:00,58.12,58.14,58.1,58.12,11200.0,47.6912,47.7076,47.6748,47.6912,11200.0
2013-09-17 11:35:00,58.11,58.11,58.03,58.06,12500.0,47.683,47.683,47.6173,47.6419,12500.0
2013-09-17 11:40:00,58.06,58.07,58.01,58.01,8800.0,47.6419,47.6501,47.6009,47.6009,8800.0
2013-09-17 11:45:00,58.02,58.02,58.0,58.01,7500.0,47.6091,47.6091,47.5927,47.6009,7500.0
2013-09-17 11:50:00,58.0,58.0,57.98,58.0,3600.0,47.5927,47.5927,47.5763,47.5927,3600.0
2013-09-17 11:55:00,58.0,58.04,57.99,58.04,10600.0,47.5927,47.6255,47.5845,47.6255,10600.0
2013-09-17 12:00:00,58.04,58.05,58.01,58.02,5400.0,47.6255,47.6337,47.6009,47.6091,5400.0
2013-09-17 12:05:00,58.02,58.07,58.02,58.04,8000.0,47.6091,47.6501,47.6091,47.6255,8000.0
2013-09-17 12:10:00,58.05,58.05,58.01,58.03,9300.0,47.6337,47.6337,47.6009,47.6173,9300.0
2013-09-17 12:15:00,58.02,58.03,57.98,58.0,69400.0,47.6091,47.6173,47.5763,47.5927,69400.0
2013-09-17 12:20:00,58.0,58.05,58.0,58.05,4900.0,47.5927,47.6337,47.5927,47.6337,4900.0
2013-09-17 12:25:00,58.05,58.11,58.05,58.09,9500.0,47.6337,47.683,47.6337,47.6666,9500.0
2013-09-17 12:30:00,58.09,58.12,58.09,58.12,8800.0,47.6666,47.6912,47.6666,47.6912,8800.0
2013-09-17 12:35:00,58.11,58.12,58.05,58.07,13400.0,47.683,47.6912,47.6337,47.6501,13400.0
2013-09-17 12:40:00,58.08,58.1,58.07,58.09,34200.0,47.6583,47.6748,47.6501,47.6666,34200.0
2013-09-17 12:45:00,58.09,58.09,58.05,58.07,11300.0,47.6666,47.6666,47.6337,47.6501,11300.0
2013-09-17 12:50:00,58.07,58.07,58.04,58.05,20100.0,47.6501,47.6501,47.6255,47.6337,20100.0
2013-09-17 12:55:00,58.05,58.08,58.03,58.07,9400.0,47.6337,47.6583,47.6173,47.6501,9400.0
2013-09-17 13:00:00,58.08,58.1,58.07,58.07,6100.0,47.6583,47.6748,47.6501,47.6501,6100.0
2013-09-17 13:05:00,58.07,58.1,58.05,58.08,14100.0,47.6501,47.6748,47.6337,47.6583,14100.0
2013-09-17 13:10:00,58.09,58.09,58.06,58.08,10300.0,47.6666,47.6666,47.6419,47.6583,10300.0
2013-09-17 13:15:00,58.08,58.08,58.07,58.07,6100.0,47.6583,47.6583,47.6501,47.6501,6100.0
2013-09-17 13:20:00,58.06,58.07,58.04,58.05,7300.0,47.6419,47.6501,47.6255,47.6337,7300.0
2013-09-17 13:25:00,58.05,58.09,58.05,58.07,23100.0,47.6337,47.6666,47.6337,47.6501,23100.0
2013-09-17 13:30:00,58.07,58.09,58.07,58.08,6700.0,47.6501,47.6666,47.6501,47.6583,6700.0
2013-09-17 13:35:00,58.08,58.08,58.05,58.05,3600.0,47.6583,47.6583,47.6337,47.6337,3600.0
2013-09-17 13:40:00,58.05,58.07,58.05,58.06,5500.0,47.6337,47.6501,47.6337,47.6419,5500.0
2013-09-17 13:45:00,58.07,58.08,58.07,58.07,10100.0,47.6501,47.6583,47.6501,47.6501,10100.0
2013-09-17 13:50:00,58.08,58.1,58.08,58.09,8700.0,47.6583,47.6748,47.6583,47.6666,8700.0
2013-09-17 13:55:00,58.1,58.1,58.08,58.09,12600.0,47.6748,47.6748,47.6583,47.6666,12600.0
2013-09-17 14:00:00,58.09,58.11,58.09,58.11,10600.0,47.6666,47.683,47.6666,47.683,10600.0
2013-09-17 14:05:00,58.11,58.11,58.1,58.11,10400.0,47.683,47.683,47.6748,47.683,10400.0
2013-09-17 14:10:00,58.11,58.12,58.1,58.12,7000.0,47.683,47.6912,47.6748,47.6912,7000.0
2013-09-17 14:15:00,58.12,58.12,58.1,58.1,9800.0,47.6912,47.6912,47.6748,47.6748,9800.0
2013-09-17 14:20:00,58.1,58.1,58.07,58.09,17100.0,47.6748,47.6748,47.6501,47.6666,17100.0
2013-09-17 14:25:00,58.09,58.1,58.09,58.1,5300.0,47.6666,47.6748,47.6666,47.6748,5300.0
2013-09-17 14:30:00,58.09,58.11,58.09,58.11,8600.0,47.6666,47.683,47.6666,47.683,8600.0
2013-09-17 14:35:00,58.11,58.12,58.1,58.1,9900.0,47.683,47.6912,47.6748,47.6748,9900.0
2013-09-17 14:40:00,58.11,58.12,58.11,58.12,5500.0,47.683,47.6912,47.683,47.6912,5500.0
2013-09-17 14:45:00,58.12,58.12,58.11,58.11,9200.0,47.6912,47.6912,47.683,47.683,9200.0
2013-09-17 14:50:00,58.11,58.12,58.1,58.11,5500.0,47.683,47.6912,47.6748,47.683,5500.0
2013-09-17 14:55:00,58.12,58.12,58.1,58.12,16500.0,47.6912,47.6912,47.6748,47.6912,16500.0
2013-09-17 15:00:00,58.12,58.14,58.11,58.14,12700.0,47.6912,47.7076,47.683,47.7076,12700.0
2013-09-17 15:05:00,58.15,58.24,58.14,58.24,41600.0,47.7158,47.7896,47.7076,47.7896,41600.0
2013-09-17 15:10:00,58.24,58.25,58.22,58.24,18300.0,47.7896,47.7978,47.7732,47.7896,18300.0
2013-09-17 15:15:00,58.24,58.25,58.23,58.25,15100.0,47.7896,47.7978,47.7814,47.7978,15100.0
2013-09-17 15:20:00,58.25,58.26,58.24,58.25,24900.0,47.7978,47.806,47.7896,47.7978,24900.0
2013-09-17 15:25:00,58.25,58.27,58.24,58.25,24900.0,47.7978,47.8143,47.7896,47.7978,24900.0
2013-09-17 15:30:00,58.25,58.26,58.24,58.25,17900.0,47.7978,47.806,47.7896,47.7978,17900.0
2013-09-17 15:35:00,58.25,58.25,58.24,58.25,27500.0,47.7978,47.7978,47.7896,47.7978,27500.0
2013-09-17 15:40:00,58.25,58.26,58.25,58.26,30800.0,47.7978,47.806,47.7978,47.806,30800.0
2013-09-17 15:45:00,58.26,58.29,58.23,58.23,59700.0,47.806,47.8307,47.7814,47.7814,59700.0
2013-09-17 15:50:00,58.24,58.25,58.23,58.25,28100.0,47.7896,47.7978,47.7814,47.7978,28100.0
2013-09-17 15:55:00,58.25,58.28,58.24,58.27,94500.0,47.7978,47.8225,47.7896,47.8143,94500.0
2013-09-18 09:30:00,58.25,58.25,58.1,58.12,17300.0,47.7978,47.7978,47.6748,47.6912,17300.0
2013-09-18 09:35:00,58.11,58.38,58.1,58.33,12500.0,47.683,47.9045,47.6748,47.8635,12500.0
2013-09-18 09:40:00,58.32,58.49,58.32,58.47,25900.0,47.8553,47.9948,47.8553,47.9784,25900.0
2013-09-18 09:45:00,58.45,58.49,58.36,58.44,14500.0,47.962,47.9948,47.8881,47.9537,14500.0
2013-09-18 09:50:00,58.45,58.49,58.42,58.47,11300.0,47.962,47.9948,47.9373,47.9784,11300.0
2013-09-18 09:55:00,58.47,58.62,58.47,58.54,22000.0,47.9784,48.1015,47.9784,48.0358,22000.0
2013-09-18 10:00:00,58.54,58.59,58.44,58.44,11500.0,48.0358,48.0768,47.9537,47.9537,11500.0
2013-09-18 10:05:00,58.45,58.51,58.45,58.48,33300.0,47.962,48.0112,47.962,47.9866,33300.0
2013-09-18 10:10:00,58.48,58.51,58.38,58.38,21000.0,47.9866,48.0112,47.9045,47.9045,21000.0
2013-09-18 10:15:00,58.38,58.38,58.3,58.3,12000.0,47.9045,47.9045,47.8389,47.8389,12000.0
2013-09-18 10:20:00,58.29,58.41,58.27,58.4,25700.0,47.8307,47.9291,47.8143,47.9209,25700.0
2013-09-18 10:25:00,58.39,58.4,58.3,58.3,12200.0,47.9127,47.9209,47.8389,47.8389,12200.0
2013-09-18 10:30:00,58.29,58.3,58.22,58.22,19200.0,47.8307,47.8389,47.7732,47.7732,19200.0
2013-09-18 10:35:00,58.22,58.24,58.17,58.21,24800.0,47.7732,47.7896,47.7322,47.765,24800.0
2013-09-18 10:40:00,58.21,58.21,58.12,58.14,11300.0,47.765,47.765,47.6912,47.7076,11300.0
2013-09-18 10:45:00,58.14,58.22,58.14,58.19,24200.0,47.7076,47.7732,47.7076,47.7486,24200.0
2013-09-18 10:50:00,58.19,58.26,58.19,58.25,38400.0,47.7486,47.806,47.7486,47.7978,38400.0
2013-09-18 10:55:00,58.24,58.29,58.23,58.26,40800.0,47.7896,47.8307,47.7814,47.806,40800.0
2013-09-18 11:00:00,58.26,58.26,58.24,58.24,5900.0,47.806,47.806,47.7896,47.7896,5900.0
2013-09-18 11:05:00,58.24,58.3,58.24,58.26,25400.0,47.7896,47.8389,47.7896,47.806,25400.0
2013-09-18 11:10:00,58.26,58.26,58.2,58.22,7300.0,47.806,47.806,47.7568,47.7732,7300.0
2013-09-18 11:15:00,58.21,58.21,58.14,58.17,11300.0,47.765,47.765,47.7076,47.7322,11300.0
2013-09-18 11:20:00,58.16,58.21,58.16,58.21,4100.0,47.724,47.765,47.724,47.765,4100.0
2013-09-18 11:25:00,58.22,58.23,58.15,58.18,9800.0,47.7732,47.7814,47.7158,47.7404,9800.0
2013-09-18 11:30:00,58.17,58.18,58.15,58.16,8200.0,47.7322,47.7404,47.7158,47.724,8200.0
2013-09-18 11:35:00,58.17,58.21,58.17,58.2,12400.0,47.7322,47.765,47.7322,47.7568,12400.0
2013-09-18 11:40:00,58.2,58.23,58.19,58.23,10400.0,47.7568,47.7814,47.7486,47.7814,10400.0
2013-09-18 11:45:00,58.22,58.23,58.21,58.21,7500.0,47.7732,47.7814,47.765,47.765,7500.0
2013-09-18 11:50:00,58.22,58.27,58.22,58.22,66800.0,47.7732,47.8143,47.7732,47.7732,66800.0
2013-09-18 11:55:00,58.22,58.27,58.22,58.25,13600.0,47.7732,47.8143,47.7732,47.7978,13600.0
2013-09-18 12:00:00,58.25,58.27,58.23,58.25,8500.0,47.7978,47.8143,47.7814,47.7978,8500.0
2013-09-18 12:05:00,58.25,58.33,58.25,58.33,10200.0,47.7978,47.8635,47.7978,47.8635,10200.0
2013-09-18 12:10:00,58.32,58.34,58.32,58.33,6000.0,47.8553,47.8717,47.8553,47.8635,6000.0
2013-09-18 12:15:00,58.32,58.32,58.29,58.29,9500.0,47.8553,47.8553,47.8307,47.8307,9500.0
2013-09-18 12:20:00,58.29,58.45,58.29,58.44,19600.0,47.8307,47.962,47.8307,47.9537,19600.0
2013-09-18 12:25:00,58.44,58.5,58.44,58.49,22500.0,47.9537,48.003,47.9537,47.9948,22500.0
2013-09-18 12:30:00,58.5,58.5,58.47,58.47,6000.0,48.003,48.003,47.9784,47.9784,6000.0
2013-09-18 12:35:00,58.48,58.48,58.46,58.48,5300.0,47.9866,47.9866,47.9702,47.9866,5300.0
2013-09-18 12:40:00,58.47,58.48,58.37,58.38,14400.0,47.9784,47.9866,47.8963,47.9045,14400.0
2013-09-18 12:45:00,58.38,58.41,58.35,58.41,7000.0,47.9045,47.9291,47.8799,47.9291,7000.0
2013-09-18 12:50:00,58.4,58.41,58.4,58.4,1300.0,47.9209,47.9291,47.9209,47.9209,1300.0
2013-09-18 12:55:00,58.4,58.44,58.4,58.43,7000.0,47.9209,47.9537,47.9209,47.9455,7000.0
2013-09-18 13:00:00,58.43,58.43,58.39,58.39,6100.0,47.9455,47.9455,47.9127,47.9127,6100.0
2013-09-18 13:05:00,58.39,58.4,58.38,58.38,3900.0,47.9127,47.9209,47.9045,47.9045,3900.0
2013-09-18 13:10:00,58.39,58.39,58.37,58.39,4500.0,47.9127,47.9127,47.8963,47.9127,4500.0
2013-09-18 13:15:00,58.39,58.46,58.39,58.46,11200.0,47.9127,47.9702,47.9127,47.9702,11200.0
2013-09-18 13:20:00,58.46,58.47,58.44,58.47,7900.0,47.9702,47.9784,47.9537,47.9784,7900.0
2013-09-18 13:25:00,58.47,58.49,58.46,58.48,6900.0,47.9784,47.9948,47.9702,47.9866,6900.0
2013-09-18 13:30:00,58.48,58.49,58.43,58.45,8200.0,47.9866,47.9948,47.9455,47.962,8200.0
2013-09-18 13:35:00,58.43,58.45,58.4,58.4,7600.0,47.9455,47.962,47.9209,47.9209,7600.0
2013-09-18 13:40:00,58.39,58.41,58.38,58.39,11400.0,47.9127,47.9291,47.9045,47.9127,11400.0
2013-09-18 13:45:00,58.4,58.42,58.38,58.42,14600.0,47.9209,47.9373,47.9045,47.9373,14600.0
2013-09-18 13:50:00,58.42,58.46,58.4,58.43,270600.0,47.9373,47.9702,47.9209,47.9455,270600.0
2013-09-18 13:55:00,58.43,58.44,58.35,58.35,17400.0,47.9455,47.9537,47.8799,47.8799,17400.0
2013-09-18 14:00:00,58.36,58.91,58.36,58.79,111200.0,47.8881,48.3394,47.8881,48.2409,111200.0
2013-09-18 14:05:00,58.78,58.89,58.76,58.8,68800.0,48.2327,48.323,48.2163,48.2492,68800.0
2013-09-18 14:10:00,58.8,58.97,58.8,58.91,96300.0,48.2492,48.3886,48.2492,48.3394,96300.0
2013-09-18 14:15:00,58.91,58.98,58.87,58.87,69200.0,48.3394,48.3969,48.3066,48.3066,69200.0
2013-09-18 14:20:00,58.88,59.12,58.88,59.11,54300.0,48.3148,48.5117,48.3148,48.5035,54300.0
2013-09-18 14:25:00,59.12,59.14,59.0,59.06,23300.0,48.5117,48.5281,48.4133,48.4625,23300.0
2013-09-18 14:30:00,59.04,59.05,59.0,59.04,25100.0,48.4461,48.4543,48.4133,48.4461,25100.0
2013-09-18 14:35:00,59.04,59.12,59.04,59.12,35800.0,48.4461,48.5117,48.4461,48.5117,35800.0
2013-09-18 14:40:00,59.11,59.16,59.1,59.14,26600.0,48.5035,48.5446,48.4953,48.5281,26600.0
2013-09-18 14:45:00,59.13,59.22,59.1,59.22,35200.0,48.5199,48.5938,48.4953,48.5938,35200.0
2013-09-18 14:50:00,59.21,59.29,59.21,59.28,23100.0,48.5856,48.6512,48.5856,48.643,23100.0
2013-09-18 14:55:00,59.27,59.37,59.22,59.36,22200.0,48.6348,48.7169,48.5938,48.7087,22200.0
2013-09-18 15:00:00,59.35,59.38,59.3,59.32,48100.0,48.7005,48.7251,48.6594,48.6758,48100.0
2013-09-18 15:05:00,59.32,59.32,59.16,59.16,89300.0,48.6758,48.6758,48.5446,48.5446,89300.0
2013-09-18 15:10:00,59.17,59.17,59.12,59.15,23000.0,48.5528,48.5528,48.5117,48.5363,23000.0
2013-09-18 15:15:00,59.15,59.16,59.1,59.1,28300.0,48.5363,48.5446,48.4953,48.4953,28300.0
2013-09-18 15:20:00,59.1,59.11,59.02,59.09,32800.0,48.4953,48.5035,48.4297,48.4871,32800.0
2013-09-18 15:25:00,59.09,59.15,59.08,59.14,64200.0,48.4871,48.5363,48.4789,48.5281,64200.0
2013-09-18 15:30:00,59.13,59.16,59.11,59.14,27800.0,48.5199,48.5446,48.5035,48.5281,27800.0
2013-09-18 15:35:00,59.14,59.3,59.14,59.29,60600.0,48.5281,48.6594,48.5281,48.6512,60600.0
2013-09-18 15:40:00,59.3,59.34,59.27,59.32,49400.0,48.6594,48.6923,48.6348,48.6758,49400.0
2013-09-18 15:45:00,59.31,59.34,59.24,59.26,119400.0,48.6676,48.6923,48.6102,48.6266,119400.0
2013-09-18 15:50:00,59.26,59.28,59.23,59.24,65100.0,48.6266,48.643,48.602,48.6102,65100.0
2013-09-18 15:55:00,59.23,59.28,59.23,59.26,123400.0,48.602,48.643,48.602,48.6266,123400.0
2013-09-19 09:30:00,59.22,59.49,59.2,59.44,40700.0,48.5938,48.8153,48.5774,48.7743,40700.0
2013-09-19 09:35:00,59.44,59.5,59.38,59.46,9700.0,48.7743,48.8235,48.7251,48.7907,9700.0
2013-09-19 09:40:00,59.44,59.44,59.21,59.3,16700.0,48.7743,48.7743,48.5856,48.6594,16700.0
2013-09-19 09:45:00,59.3,59.47,59.24,59.44,22200.0,48.6594,48.7989,48.6102,48.7743,22200.0
2013-09-19 09:50:00,59.44,59.48,59.37,59.48,11900.0,48.7743,48.8071,48.7169,48.8071,11900.0
2013-09-19 09:55:00,59.46,59.58,59.45,59.52,30900.0,48.7907,48.8892,48.7825,48.84,30900.0
2013-09-19 10:00:00,59.54,59.64,59.51,59.62,34200.0,48.8564,48.9384,48.8318,48.922,34200.0
2013-09-19 10:05:00,59.63,59.64,59.6,59.62,22400.0,48.9302,48.9384,48.9056,48.922,22400.0
2013-09-19 10:10:00,59.63,59.68,59.61,59.62,26300.0,48.9302,48.9712,48.9138,48.922,26300.0
2013-09-19 10:15:00,59.63,59.65,59.61,59.64,16300.0,48.9302,48.9466,48.9138,48.9384,16300.0
2013-09-19 10:20:00,59.65,59.69,59.64,59.67,21800.0,48.9466,48.9795,48.9384,48.963,21800.0
2013-09-19 10:25:00,59.68,59.72,59.66,59.71,15200.0,48.9712,49.0041,48.9548,48.9959,15200.0
2013-09-19 10:30:00,59.71,59.73,59.7,59.71,18400.0,48.9959,49.0123,48.9877,48.9959,18400.0
2013-09-19 10:35:00,59.7,59.91,59.7,59.79,61300.0,48.9877,49.16,48.9877,49.0615,61300.0
2013-09-19 10:40:00,59.78,59.81,59.73,59.74,19600.0,49.0533,49.0779,49.0123,49.0205,19600.0
2013-09-19 10:45:00,59.73,59.88,59.69,59.88,40300.0,49.0123,49.1354,48.9795,49.1354,40300.0
2013-09-19 10:50:00,59.88,59.9,59.73,59.73,43700.0,49.1354,49.1518,49.0123,49.0123,43700.0
2013-09-19 10:55:00,59.73,59.77,59.68,59.77,30800.0,49.0123,49.0451,48.9712,49.0451,30800.0
2013-09-19 11:00:00,59.76,59.77,59.67,59.67,14500.0,49.0369,49.0451,48.963,48.963,14500.0
2013-09-19 11:05:00,59.68,59.74,59.67,59.73,26300.0,48.9712,49.0205,48.963,49.0123,26300.0
2013-09-19 11:10:00,59.73,59.73,59.7,59.7,39000.0,49.0123,49.0123,48.9877,48.9877,39000.0
2013-09-19 11:15:00,59.7,59.75,59.7,59.75,52000.0,48.9877,49.0287,48.9877,49.0287,52000.0
2013-09-19 11:20:00,59.73,59.73,59.64,59.64,9500.0,49.0123,49.0123,48.9384,48.9384,9500.0
2013-09-19 11:25:00,59.64,59.65,59.56,59.56,7400.0,48.9384,48.9466,48.8728,48.8728,7400.0
2013-09-19 11:30:00,59.56,59.59,59.54,59.56,18500.0,48.8728,48.8974,48.8564,48.8728,18500.0
2013-09-19 11:35:00,59.57,59.68,59.57,59.68,37100.0,48.881,48.9712,48.881,48.9712,37100.0
2013-09-19 11:40:00,59.68,59.74,59.68,59.73,12200.0,48.9712,49.0205,48.9712,49.0123,12200.0
2013-09-19 11:45:00,59.73,59.74,59.7,59.7,9900.0,49.0123,49.0205,48.9877,48.9877,9900.0
2013-09-19 11:50:00,59.69,59.69,59.65,59.68,6300.0,48.9795,48.9795,48.9466,48.9712,6300.0
2013-09-19 11:55:00,59.67,59.7,59.67,59.68,11300.0,48.963,48.9877,48.963,48.9712,11300.0
2013-09-19 12:00:00,59.68,59.76,59.67,59.75,11700.0,48.9712,49.0369,48.963,49.0287,11700.0
2013-09-19 12:05:00,59.74,59.82,59.74,59.81,22200.0,49.0205,49.0861,49.0205,49.0779,22200.0
2013-09-19 12:10:00,59.82,59.82,59.78,59.8,7300.0,49.0861,49.0861,49.0533,49.0697,7300.0
2013-09-19 12:15:00,59.8,59.82,59.78,59.78,15500.0,49.0697,49.0861,49.0533,49.0533,15500.0
2013-09-19 12:20:00,59.78,59.8,59.75,59.78,21900.0,49.0533,49.0697,49.0287,49.0533,21900.0
2013-09-19 12:25:00,59.77,59.77,59.75,59.77,8500.0,49.0451,49.0451,49.0287,49.0451,8500.0
2013-09-19 12:30:00,59.77,59.8,59.74,59.75,24900.0,49.0451,49.0697,49.0205,49.0287,24900.0
2013-09-19 12:35:00,59.74,59.79,59.73,59.79,11000.0,49.0205,49.0615,49.0123,49.0615,11000.0
2013-09-19 12:40:00,59.79,59.82,59.79,59.82,4000.0,49.0615,49.0861,49.0615,49.0861,4000.0
2013-09-19 12:45:00,59.81,59.82,59.75,59.76,9400.0,49.0779,49.0861,49.0287,49.0369,9400.0
2013-09-19 12:50:00,59.75,59.76,59.71,59.72,50900.0,49.0287,49.0369,48.9959,49.0041,50900.0
2013-09-19 12:55:00,59.71,59.73,59.7,59.7,7600.0,48.9959,49.0123,48.9877,48.9877,7600.0
2013-09-19 13:00:00,59.7,59.73,59.7,59.71,11800.0,48.9877,49.0123,48.9877,48.9959,11800.0
2013-09-19 13:05:00,59.72,59.74,59.69,59.71,16500.0,49.0041,49.0205,48.9795,48.9959,16500.0
2013-09-19 13:10:00,59.7,59.74,59.69,59.73,12300.0,48.9877,49.0205,48.9795,49.0123,12300.0
2013-09-19 13:15:00,59.73,59.76,59.73,59.74,8200.0,49.0123,49.0369,49.0123,49.0205,8200.0
2013-09-19 13:20:00,59.73,59.74,59.72,59.73,11300.0,49.0123,49.0205,49.0041,49.0123,11300.0
2013-09-19 13:25:00,59.73,59.73,59.72,59.73,1400.0,49.0123,49.0123,49.0041,49.0123,1400.0
2013-09-19 13:30:00,59.72,59.73,59.66,59.66,19300.0,49.0041,49.0123,48.9548,48.9548,19300.0
2013-09-19 13:35:00,59.66,59.69,59.64,59.69,16800.0,48.9548,48.9795,48.9384,48.9795,16800.0
2013-09-19 13:40:00,59.67,59.68,59.65,59.65,7300.0,48.963,48.9712,48.9466,48.9466,7300.0
2013-09-19 13:45:00,59.65,59.66,59.57,59.6,19500.0,48.9466,48.9548,48.881,48.9056,19500.0
2013-09-19 13:50:00,59.59,59.6,59.58,59.59,15600.0,48.8974,48.9056,48.8892,48.8974,15600.0
2013-09-19 13:55:00,59.59,59.69,59.59,59.69,36200.0,48.8974,48.9795,48.8974,48.9795,36200.0
2013-09-19 14:00:00,59.69,59.78,59.69,59.76,23700.0,48.9795,49.0533,48.9795,49.0369,23700.0
2013-09-19 14:05:00,59.76,59.91,59.76,59.9,38000.0,49.0369,49.16,49.0369,49.1518,38000.0
2013-09-19 14:10:00,59.9,59.93,59.89,59.89,32300.0,49.1518,49.1764,49.1436,49.1436,32300.0
2013-09-19 14:15:00,59.89,59.89,59.8,59.85,24800.0,49.1436,49.1436,49.0697,49.1107,24800.0
2013-09-19 14:20:00,59.85,59.85,59.78,59.83,24000.0,49.1107,49.1107,49.0533,49.0943,24000.0
2013-09-19 14:25:00,59.83,59.87,59.83,59.85,13200.0,49.0943,49.1272,49.0943,49.1107,13200.0
2013-09-19 14:30:00,59.85,59.85,59.77,59.77,12200.0,49.1107,49.1107,49.0451,49.0451,12200.0
2013-09-19 14:35:00,59.76,59.76,59.68,59.72,32300.0,49.0369,49.0369,48.9712,49.0041,32300.0
2013-09-19 14:40:00,59.72,59.77,59.72,59.72,68900.0,49.0041,49.0451,49.0041,49.0041,68900.0
2013-09-19 14:45:00,59.72,59.73,59.69,59.7,73200.0,49.0041,49.0123,48.9795,48.9877,73200.0
2013-09-19 14:50:00,59.7,59.71,59.69,59.7,24500.0,48.9877,48.9959,48.9795,48.9877,24500.0
2013-09-19 14:55:00,59.69,59.73,59.69,59.72,34400.0,48.9795,49.0123,48.9795,49.0041,34400.0
2013-09-19 15:00:00,59.72,59.72,59.67,59.68,30000.0,49.0041,49.0041,48.963,48.9712,30000.0
2013-09-19 15:05:00,59.69,59.69,59.64,59.65,46100.0,48.9795,48.9795,48.9384,48.9466,46100.0
2013-09-19 15:10:00,59.64,59.65,59.62,59.63,21700.0,48.9384,48.9466,48.922,48.9302,21700.0
2013-09-19 15:15:00,59.64,59.66,59.63,59.64,77700.0,48.9384,48.9548,48.9302,48.9384,77700.0
2013-09-19 15:20:00,59.63,59.66,59.63,59.64,67200.0,48.9302,48.9548,48.9302,48.9384,67200.0
2013-09-19 15:25:00,59.64,59.68,59.63,59.68,28300.0,48.9384,48.9712,48.9302,48.9712,28300.0
2013-09-19 15:30:00,59.68,59.68,59.64,59.64,93000.0,48.9712,48.9712,48.9384,48.9384,93000.0
2013-09-19 15:35:00,59.64,59.69,59.64,59.68,49600.0,48.9384,48.9795,48.9384,48.9712,49600.0
2013-09-19 15:40:00,59.69,59.7,59.64,59.65,69200.0,48.9795,48.9877,48.9384,48.9466,69200.0
2013-09-19 15:45:00,59.65,59.66,59.62,59.63,76700.0,48.9466,48.9548,48.922,48.9302,76700.0
2013-09-19 15:50:00,59.62,59.66,59.62,59.63,46600.0,48.922,48.9548,48.922,48.9302,46600.0
2013-09-19 15:55:00,59.64,59.71,59.62,59.68,236400.0,48.9384,48.9959,48.922,48.9712,236400.0
2013-09-20 09:30:00,59.8,59.95,59.8,59.92,335600.0,49.0697,49.1928,49.0697,49.1682,335600.0
2013-09-20 09:35:00,59.92,60.12,59.88,60.08,110000.0,49.1682,49.3323,49.1354,49.2995,110000.0
2013-09-20 09:40:00,60.07,60.13,60.0,60.09,16800.0,49.2913,49.3405,49.2338,49.3077,16800.0
2013-09-20 09:45:00,60.09,60.16,59.96,60.15,24300.0,49.3077,49.3651,49.201,49.3569,24300.0
2013-09-20 09:50:00,60.15,60.19,60.11,60.14,16200.0,49.3569,49.3897,49.3241,49.3487,16200.0
2013-09-20 09:55:00,60.13,60.15,60.04,60.14,17400.0,49.3405,49.3569,49.2667,49.3487,17400.0
2013-09-20 10:00:00,60.16,60.22,60.15,60.16,18600.0,49.3651,49.4144,49.3569,49.3651,18600.0
2013-09-20 10:05:00,60.16,60.16,60.1,60.1,22500.0,49.3651,49.3651,49.3159,49.3159,22500.0
2013-09-20 10:10:00,60.09,60.14,60.04,60.08,23100.0,49.3077,49.3487,49.2667,49.2995,23100.0
2013-09-20 10:15:00,60.08,60.09,60.02,60.08,16000.0,49.2995,49.3077,49.2502,49.2995,16000.0
2013-09-20 10:20:00,60.09,60.16,60.09,60.16,19700.0,49.3077,49.3651,49.3077,49.3651,19700.0
2013-09-20 10:25:00,60.16,60.2,60.14,60.18,23200.0,49.3651,49.3979,49.3487,49.3815,23200.0
2013-09-20 10:30:00,60.19,60.2,60.1,60.15,32000.0,49.3897,49.3979,49.3159,49.3569,32000.0
2013-09-20 10:35:00,60.14,60.15,60.09,60.12,25900.0,49.3487,49.3569,49.3077,49.3323,25900.0
2013-09-20 10:40:00,60.11,60.14,60.09,60.12,13700.0,49.3241,49.3487,49.3077,49.3323,13700.0
2013-09-20 10:45:00,60.1,60.14,60.09,60.12,16300.0,49.3159,49.3487,49.3077,49.3323,16300.0
2013-09-20 10:50:00,60.12,60.14,60.08,60.13,18700.0,49.3323,49.3487,49.2995,49.3405,18700.0
2013-09-20 10:55:00,60.13,60.19,60.11,60.19,10200.0,49.3405,49.3897,49.3241,49.3897,10200.0
2013-09-20 11:00:00,60.19,60.27,60.19,60.26,28400.0,49.3897,49.4554,49.3897,49.4472,28400.0
2013-09-20 11:05:00,60.27,60.31,60.24,60.3,27200.0,49.4554,49.4882,49.4308,49.48,27200.0
2013-09-20 11:10:00,60.31,60.55,60.31,60.53,135400.0,49.4882,49.6851,49.4882,49.6687,135400.0
2013-09-20 11:15:00,60.52,60.69,60.52,60.67,80900.0,49.6605,49.8,49.6605,49.7836,80900.0
2013-09-20 11:20:00,60.67,60.73,60.63,60.73,107200.0,49.7836,49.8328,49.7508,49.8328,107200.0
2013-09-20 11:25:00,60.74,60.77,60.43,60.43,47500.0,49.841,49.8657,49.5867,49.5867,47500.0
2013-09-20 11:30:00,60.44,60.46,60.33,60.36,31800.0,49.5949,49.6113,49.5046,49.5292,31800.0
2013-09-20 11:35:00,60.35,60.41,60.33,60.35,14100.0,49.521,49.5703,49.5046,49.521,14100.0
2013-09-20 11:40:00,60.34,60.35,60.25,60.35,18200.0,49.5128,49.521,49.439,49.521,18200.0
2013-09-20 11:45:00,60.36,60.39,60.29,60.31,28800.0,49.5292,49.5538,49.4718,49.4882,28800.0
2013-09-20 11:50:00,60.31,60.36,60.31,60.35,10900.0,49.4882,49.5292,49.4882,49.521,10900.0
2013-09-20 11:55:00,60.35,60.36,60.22,60.22,241400.0,49.521,49.5292,49.4144,49.4144,241400.0
2013-09-20 12:00:00,60.23,60.23,60.19,60.22,11000.0,49.4226,49.4226,49.3897,49.4144,11000.0
2013-09-20 12:05:00,60.22,60.29,60.16,60.17,21200.0,49.4144,49.4718,49.3651,49.3733,21200.0
2013-09-20 12:10:00,60.16,60.3,60.14,60.29,38900.0,49.3651,49.48,49.3487,49.4718,38900.0
2013-09-20 12:15:00,60.29,60.3,60.25,60.26,62800.0,49.4718,49.48,49.439,49.4472,62800.0
2013-09-20 12:20:00,60.26,60.29,60.12,60.16,46900.0,49.4472,49.4718,49.3323,49.3651,46900.0
2013-09-20 12:25:00,60.16,60.18,60.14,60.17,12900.0,49.3651,49.3815,49.3487,49.3733,12900.0
2013-09-20 12:30:00,60.16,60.19,60.14,60.18,10100.0,49.3651,49.3897,49.3487,49.3815,10100.0
2013-09-20 12:35:00,60.19,60.25,60.19,60.21,22500.0,49.3897,49.439,49.3897,49.4061,22500.0
2013-09-20 12:40:00,60.22,60.22,60.16,60.17,13000.0,49.4144,49.4144,49.3651,49.3733,13000.0
2013-09-20 12:45:00,60.18,60.23,60.18,60.18,15000.0,49.3815,49.4226,49.3815,49.3815,15000.0
2013-09-20 12:50:00,60.16,60.22,60.15,60.21,15000.0,49.3651,49.4144,49.3569,49.4061,15000.0
2013-09-20 12:55:00,60.22,60.26,60.21,60.24,34800.0,49.4144,49.4472,49.4061,49.4308,34800.0
2013-09-20 13:00:00,60.24,60.27,60.22,60.25,22400.0,49.4308,49.4554,49.4144,49.439,22400.0
2013-09-20 13:05:00,60.24,60.25,60.21,60.23,11000.0,49.4308,49.439,49.4061,49.4226,11000.0
2013-09-20 13:10:00,60.23,60.26,60.22,60.22,17000.0,49.4226,49.4472,49.4144,49.4144,17000.0
2013-09-20 13:15:00,60.23,60.26,60.22,60.23,29300.0,49.4226,49.4472,49.4144,49.4226,29300.0
2013-09-20 13:20:00,60.23,60.23,60.2,60.2,14600.0,49.4226,49.4226,49.3979,49.3979,14600.0
2013-09-20 13:25:00,60.21,60.25,60.19,60.22,24800.0,49.4061,49.439,49.3897,49.4144,24800.0
2013-09-20 13:30:00,60.23,60.25,60.19,60.19,9900.0,49.4226,49.439,49.3897,49.3897,9900.0
2013-09-20 13:35:00,60.19,60.19,60.12,60.16,18500.0,49.3897,49.3897,49.3323,49.3651,18500.0
2013-09-20 13:40:00,60.16,60.17,60.12,60.17,29700.0,49.3651,49.3733,49.3323,49.3733,29700.0
2013-09-20 13:45:00,60.17,60.22,60.16,60.21,8700.0,49.3733,49.4144,49.3651,49.4061,8700.0
2013-09-20 13:50:00,60.22,60.23,60.19,60.19,18200.0,49.4144,49.4226,49.3897,49.3897,18200.0
2013-09-20 13:55:00,60.19,60.23,60.17,60.17,18500.0,49.3897,49.4226,49.3733,49.3733,18500.0
2013-09-20 14:00:00,60.17,60.21,60.15,60.2,19500.0,49.3733,49.4061,49.3569,49.3979,19500.0
2013-09-20 14:05:00,60.2,60.21,60.17,60.21,17800.0,49.3979,49.4061,49.3733,49.4061,17800.0
2013-09-20 14:10:00,60.22,60.22,60.19,60.21,17700.0,49.4144,49.4144,49.3897,49.4061,17700.0
2013-09-20 14:15:00,60.21,60.24,60.21,60.21,13300.0,49.4061,49.4308,49.4061,49.4061,13300.0
2013-09-20 14:20:00,60.21,60.26,60.2,60.26,11400.0,49.4061,49.4472,49.3979,49.4472,11400.0
2013-09-20 14:25:00,60.26,60.26,60.22,60.22,31700.0,49.4472,49.4472,49.4144,49.4144,31700.0
2013-09-20 14:30:00,60.23,60.27,60.2,60.2,51800.0,49.4226,49.4554,49.3979,49.3979,51800.0
2013-09-20 14:35:00,60.21,60.25,60.19,60.23,34400.0,49.4061,49.439,49.3897,49.4226,34400.0
2013-09-20 14:40:00,60.23,60.26,60.21,60.23,92000.0,49.4226,49.4472,49.4061,49.4226,92000.0
2013-09-20 14:45:00,60.22,60.26,60.22,60.23,48900.0,49.4144,49.4472,49.4144,49.4226,48900.0
2013-09-20 14:50:00,60.23,60.41,60.22,60.41,105900.0,49.4226,49.5703,49.4144,49.5703,105900.0
2013-09-20 14:55:00,60.41,60.52,60.37,60.45,30600.0,49.5703,49.6605,49.5374,49.6031,30600.0
2013-09-20 15:00:00,60.45,60.45,60.4,60.4,19100.0,49.6031,49.6031,49.5621,49.5621,19100.0
2013-09-20 15:05:00,60.4,60.41,60.3,60.3,20600.0,49.5621,49.5703,49.48,49.48,20600.0
2013-09-20 15:10:00,60.3,60.31,60.21,60.23,32200.0,49.48,49.4882,49.4061,49.4226,32200.0
2013-09-20 15:15:00,60.24,60.27,60.22,60.22,27100.0,49.4308,49.4554,49.4144,49.4144,27100.0
2013-09-20 15:20:00,60.22,60.24,60.21,60.21,54800.0,49.4144,49.4308,49.4061,49.4061,54800.0
2013-09-20 15:25:00,60.21,60.28,60.21,60.25,75300.0,49.4061,49.4636,49.4061,49.439,75300.0
2013-09-20 15:30:00,60.24,60.26,60.15,60.15,67300.0,49.4308,49.4472,49.3569,49.3569,67300.0
2013-09-20 15:35:00,60.14,60.19,60.12,60.12,71200.0,49.3487,49.3897,49.3323,49.3323,71200.0
2013-09-20 15:40:00,60.12,60.21,60.12,60.21,100600.0,49.3323,49.4061,49.3323,49.4061,100600.0
2013-09-20 15:45:00,60.22,60.29,60.18,60.25,131100.0,49.4144,49.4718,49.3815,49.439,131100.0
2013-09-20 15:50:00,60.24,60.33,60.21,60.33,122100.0,49.4308,49.5046,49.4061,49.5046,122100.0
2013-09-20 15:55:00,60.32,60.44,60.32,60.37,570900.0,49.4964,49.5949,49.4964,49.5374,570900.0
2013-09-23 09:30:00,60.16,60.2,60.13,60.14,49700.0,49.3651,49.3979,49.3405,49.3487,49700.0
2013-09-23 09:35:00,60.14,60.25,60.13,60.22,31800.0,49.3487,49.439,49.3405,49.4144,31800.0
2013-09-23 09:40:00,60.22,60.25,60.18,60.25,16300.0,49.4144,49.439,49.3815,49.439,16300.0
2013-09-23 09:45:00,60.26,60.32,60.16,60.23,32700.0,49.4472,49.4964,49.3651,49.4226,32700.0
2013-09-23 09:50:00,60.24,60.33,60.23,60.28,21700.0,49.4308,49.5046,49.4226,49.4636,21700.0
2013-09-23 09:55:00,60.26,60.3,60.22,60.24,21000.0,49.4472,49.48,49.4144,49.4308,21000.0
2013-09-23 10:00:00,60.25,60.34,60.25,60.27,17700.0,49.439,49.5128,49.439,49.4554,17700.0
2013-09-23 10:05:00,60.26,60.26,60.14,60.15,17000.0,49.4472,49.4472,49.3487,49.3569,17000.0
2013-09-23 10:10:00,60.14,60.21,60.14,60.19,22000.0,49.3487,49.4061,49.3487,49.3897,22000.0
2013-09-23 10:15:00,60.2,60.31,60.2,60.29,13000.0,49.3979,49.4882,49.3979,49.4718,13000.0
2013-09-23 10:20:00,60.28,60.28,60.19,60.19,10900.0,49.4636,49.4636,49.3897,49.3897,10900.0
2013-09-23 10:25:00,60.2,60.22,60.15,60.16,13300.0,49.3979,49.4144,49.3569,49.3651,13300.0
2013-09-23 10:30:00,60.16,60.21,60.14,60.21,13400.0,49.3651,49.4061,49.3487,49.4061,13400.0
2013-09-23 10:35:00,60.19,60.23,60.18,60.22,15600.0,49.3897,49.4226,49.3815,49.4144,15600.0
2013-09-23 10:40:00,60.21,60.21,60.17,60.2,9800.0,49.4061,49.4061,49.3733,49.3979,9800.0
2013-09-23 10:45:00,60.21,60.25,60.16,60.17,12600.0,49.4061,49.439,49.3651,49.3733,12600.0
2013-09-23 10:50:00,60.17,60.18,60.14,60.17,17800.0,49.3733,49.3815,49.3487,49.3733,17800.0
2013-09-23 10:55:00,60.16,60.17,60.11,60.15,35700.0,49.3651,49.3733,49.3241,49.3569,35700.0
2013-09-23 11:00:00,60.15,60.2,60.14,60.18,20800.0,49.3569,49.3979,49.3487,49.3815,20800.0
2013-09-23 11:05:00,60.17,60.18,60.14,60.15,25500.0,49.3733,49.3815,49.3487,49.3569,25500.0
2013-09-23 11:10:00,60.14,60.17,60.12,60.13,33500.0,49.3487,49.3733,49.3323,49.3405,33500.0
2013-09-23 11:15:00,60.13,60.17,60.12,60.15,21500.0,49.3405,49.3733,49.3323,49.3569,21500.0
2013-09-23 11:20:00,60.15,60.17,60.13,60.14,12800.0,49.3569,49.3733,49.3405,49.3487,12800.0
2013-09-23 11:25:00,60.14,60.18,60.13,60.16,21000.0,49.3487,49.3815,49.3405,49.3651,21000.0
2013-09-23 11:30:00,60.16,60.17,60.08,60.11,20200.0,49.3651,49.3733,49.2995,49.3241,20200.0
2013-09-23 11:35:00,60.12,60.16,60.08,60.15,12100.0,49.3323,49.3651,49.2995,49.3569,12100.0
2013-09-23 11:40:00,60.14,60.16,60.13,60.15,9500.0,49.3487,49.3651,49.3405,49.3569,9500.0
2013-09-23 11:45:00,60.17,60.18,60.12,60.17,12500.0,49.3733,49.3815,49.3323,49.3733,12500.0
2013-09-23 11:50:00,60.17,60.17,60.09,60.1,24700.0,49.3733,49.3733,49.3077,49.3159,24700.0
2013-09-23 11:55:00,60.1,60.1,60.05,60.05,21800.0,49.3159,49.3159,49.2749,49.2749,21800.0
2013-09-23 12:00:00,60.06,60.12,60.06,60.12,28400.0,49.2831,49.3323,49.2831,49.3323,28400.0
2013-09-23 12:05:00,60.12,60.19,60.12,60.19,9900.0,49.3323,49.3897,49.3323,49.3897,9900.0
2013-09-23 12:10:00,60.2,60.26,60.2,60.21,13100.0,49.3979,49.4472,49.3979,49.4061,13100.0
2013-09-23 12:15:00,60.22,60.23,60.19,60.19,6600.0,49.4144,49.4226,49.3897,49.3897,6600.0
2013-09-23 12:20:00,60.19,60.21,60.19,60.2,6400.0,49.3897,49.4061,49.3897,49.3979,6400.0
2013-09-23 12:25:00,60.2,60.2,60.17,60.17,5200.0,49.3979,49.3979,49.3733,49.3733,5200.0
2013-09-23 12:30:00,60.17,60.17,60.12,60.12,15000.0,49.3733,49.3733,49.3323,49.3323,15000.0
2013-09-23 12:35:00,60.11,60.15,60.09,60.15,22900.0,49.3241,49.3569,49.3077,49.3569,22900.0
2013-09-23 12:40:00,60.15,60.18,60.12,60.12,6700.0,49.3569,49.3815,49.3323,49.3323,6700.0
2013-09-23 12:45:00,60.12,60.12,60.09,60.11,8200.0,49.3323,49.3323,49.3077,49.3241,8200.0
2013-09-23 12:50:00,60.12,60.17,60.11,60.16,10600.0,49.3323,49.3733,49.3241,49.3651,10600.0
2013-09-23 12:55:00,60.16,60.16,60.14,60.14,6500.0,49.3651,49.3651,49.3487,49.3487,6500.0
2013-09-23 13:00:00,60.15,60.16,60.14,60.16,11000.0,49.3569,49.3651,49.3487,49.3651,11000.0
2013-09-23 13:05:00,60.16,60.17,60.15,60.17,7100.0,49.3651,49.3733,49.3569,49.3733,7100.0
2013-09-23 13:10:00,60.17,60.19,60.12,60.15,11000.0,49.3733,49.3897,49.3323,49.3569,11000.0
2013-09-23 13:15:00,60.13,60.15,60.12,60.15,15400.0,49.3405,49.3569,49.3323,49.3569,15400.0
2013-09-23 13:20:00,60.15,60.18,60.14,60.15,9800.0,49.3569,49.3815,49.3487,49.3569,9800.0
2013-09-23 13:25:00,60.14,60.2,60.14,60.2,7300.0,49.3487,49.3979,49.3487,49.3979,7300.0
2013-09-23 13:30:00,60.21,60.24,60.21,60.22,14200.0,49.4061,49.4308,49.4061,49.4144,14200.0
2013-09-23 13:35:00,60.22,60.23,60.21,60.23,8600.0,49.4144,49.4226,49.4061,49.4226,8600.0
2013-09-23 13:40:00,60.24,60.35,60.24,60.35,34700.0,49.4308,49.521,49.4308,49.521,34700.0
2013-09-23 13:45:00,60.34,60.34,60.32,60.34,11100.0,49.5128,49.5128,49.4964,49.5128,11100.0
2013-09-23 13:50:00,60.34,60.39,60.33,60.36,22500.0,49.5128,49.5538,49.5046,49.5292,22500.0
2013-09-23 13:55:00,60.37,60.37,60.33,60.37,14600.0,49.5374,49.5374,49.5046,49.5374,14600.0
2013-09-23 14:00:00,60.37,60.39,60.37,60.39,13800.0,49.5374,49.5538,49.5374,49.5538,13800.0
2013-09-23 14:05:00,60.39,60.39,60.36,60.37,6700.0,49.5538,49.5538,49.5292,49.5374,6700.0
2013-09-23 14:10:00,60.36,60.38,60.34,60.34,16900.0,49.5292,49.5456,49.5128,49.5128,16900.0
2013-09-23 14:15:00,60.34,60.34,60.28,60.29,12100.0,49.5128,49.5128,49.4636,49.4718,12100.0
2013-09-23 14:20:00,60.29,60.29,60.26,60.28,14700.0,49.4718,49.4718,49.4472,49.4636,14700.0
2013-09-23 14:25:00,60.28,60.28,60.18,60.2,22200.0,49.4636,49.4636,49.3815,49.3979,22200.0
2013-09-23 14:30:00,60.19,60.2,60.19,60.19,10900.0,49.3897,49.3979,49.3897,49.3897,10900.0
2013-09-23 14:35:00,60.2,60.23,60.19,60.23,23600.0,49.3979,49.4226,49.3897,49.4226,23600.0
2013-09-23 14:40:00,60.23,60.23,60.2,60.21,9200.0,49.4226,49.4226,49.3979,49.4061,9200.0
2013-09-23 14:45:00,60.21,60.22,60.19,60.21,13300.0,49.4061,49.4144,49.3897,49.4061,13300.0
2013-09-23 14:50:00,60.21,60.26,60.21,60.26,12400.0,49.4061,49.4472,49.4061,49.4472,12400.0
2013-09-23 14:55:00,60.27,60.29,60.25,60.25,12500.0,49.4554,49.4718,49.439,49.439,12500.0
2013-09-23 15:00:00,60.25,60.26,60.18,60.21,17300.0,49.439,49.4472,49.3815,49.4061,17300.0
2013-09-23 15:05:00,60.21,60.27,60.21,60.24,22000.0,49.4061,49.4554,49.4061,49.4308,22000.0
2013-09-23 15:10:00,60.24,60.27,60.23,60.24,37600.0,49.4308,49.4554,49.4226,49.4308,37600.0
2013-09-23 15:15:00,60.26,60.26,60.24,60.26,10400.0,49.4472,49.4472,49.4308,49.4472,10400.0
2013-09-23 15:20:00,60.25,60.26,60.22,60.25,50100.0,49.439,49.4472,49.4144,49.439,50100.0
2013-09-23 15:25:00,60.25,60.28,60.22,60.23,21400.0,49.439,49.4636,49.4144,49.4226,21400.0
2013-09-23 15:30:00,60.23,60.27,60.22,60.25,25300.0,49.4226,49.4554,49.4144,49.439,25300.0
2013-09-23 15:35:00,60.25,60.3,60.25,60.29,35800.0,49.439,49.48,49.439,49.4718,35800.0
2013-09-23 15:40:00,60.28,60.31,60.28,60.28,28300.0,49.4636,49.4882,49.4636,49.4636,28300.0
2013-09-23 15:45:00,60.28,60.32,60.28,60.32,38700.0,49.4636,49.4964,49.4636,49.4964,38700.0
2013-09-23 15:50:00,60.31,60.33,60.28,60.32,38700.0,49.4882,49.5046,49.4636,49.4964,38700.0
2013-09-23 15:55:00,60.32,60.37,60.32,60.37,107400.0,49.4964,49.5374,49.4964,49.5374,107400.0
2013-09-24 09:30:00,60.23,60.23,59.99,60.16,47300.0,49.4226,49.4226,49.2256,49.3651,47300.0
2013-09-24 09:35:00,60.18,60.18,59.99,60.04,25800.0,49.3815,49.3815,49.2256,49.2667,25800.0
2013-09-24 09:40:00,60.02,60.02,59.96,59.96,13900.0,49.2502,49.2502,49.201,49.201,13900.0
2013-09-24 09:45:00,59.96,60.07,59.96,60.07,31000.0,49.201,49.2913,49.201,49.2913,31000.0
2013-09-24 09:50:00,60.07,60.09,60.01,60.06,18700.0,49.2913,49.3077,49.242,49.2831,18700.0
2013-09-24 09:55:00,60.07,60.14,60.0,60.01,133000.0,49.2913,49.3487,49.2338,49.242,133000.0
2013-09-24 10:00:00,60.01,60.11,59.97,60.05,62200.0,49.242,49.3241,49.2092,49.2749,62200.0
2013-09-24 10:05:00,60.07,60.09,60.01,60.05,121500.0,49.2913,49.3077,49.242,49.2749,121500.0
2013-09-24 10:10:00,60.05,60.08,60.0,60.06,23500.0,49.2749,49.2995,49.2338,49.2831,23500.0
2013-09-24 10:15:00,60.05,60.07,60.02,60.04,29900.0,49.2749,49.2913,49.2502,49.2667,29900.0
2013-09-24 10:20:00,60.03,60.06,60.0,60.02,21300.0,49.2584,49.2831,49.2338,49.2502,21300.0
2013-09-24 10:25:00,60.0,60.08,59.98,60.06,41700.0,49.2338,49.2995,49.2174,49.2831,41700.0
2013-09-24 10:30:00,60.07,60.1,60.05,60.09,77500.0,49.2913,49.3159,49.2749,49.3077,77500.0
2013-09-24 10:35:00,60.09,60.16,60.08,60.14,70800.0,49.3077,49.3651,49.2995,49.3487,70800.0
2013-09-24 10:40:00,60.14,60.21,60.13,60.19,24800.0,49.3487,49.4061,49.3405,49.3897,24800.0
2013-09-24 10:45:00,60.19,60.19,60.05,60.05,26600.0,49.3897,49.3897,49.2749,49.2749,26600.0
2013-09-24 10:50:00,60.05,60.09,60.05,60.07,19100.0,49.2749,49.3077,49.2749,49.2913,19100.0
2013-09-24 10:55:00,60.07,60.07,60.03,60.05,33600.0,49.2913,49.2913,49.2584,49.2749,33600.0
2013-09-24 11:00:00,60.05,60.06,60.01,60.05,21300.0,49.2749,49.2831,49.242,49.2749,21300.0
2013-09-24 11:05:00,60.06,60.07,60.04,60.05,17900.0,49.2831,49.2913,49.2667,49.2749,17900.0
2013-09-24 11:10:00,60.05,60.09,60.05,60.05,8000.0,49.2749,49.3077,49.2749,49.2749,8000.0
2013-09-24 11:15:00,60.05,60.07,60.02,60.07,13500.0,49.2749,49.2913,49.2502,49.2913,13500.0
2013-09-24 11:20:00,60.07,60.07,60.01,60.05,24200.0,49.2913,49.2913,49.242,49.2749,24200.0
2013-09-24 11:25:00,60.06,60.06,59.99,60.06,21100.0,49.2831,49.2831,49.2256,49.2831,21100.0
2013-09-24 11:30:00,60.07,60.08,60.05,60.05,12300.0,49.2913,49.2995,49.2749,49.2749,12300.0
2013-09-24 11:35:00,60.05,60.05,60.02,60.04,16100.0,49.2749,49.2749,49.2502,49.2667,16100.0
2013-09-24 11:40:00,60.03,60.05,60.03,60.03,10300.0,49.2584,49.2749,49.2584,49.2584,10300.0
2013-09-24 11:45:00,60.02,60.05,60.01,60.02,10800.0,49.2502,49.2749,49.242,49.2502,10800.0
2013-09-24 11:50:00,60.01,60.05,59.97,60.05,134400.0,49.242,49.2749,49.2092,49.2749,134400.0
2013-09-24 11:55:00,60.05,60.06,60.01,60.01,16100.0,49.2749,49.2831,49.242,49.242,16100.0
2013-09-24 12:00:00,60.02,60.05,59.99,59.99,8300.0,49.2502,49.2749,49.2256,49.2256,8300.0
2013-09-24 12:05:00,59.99,60.02,59.98,59.99,11100.0,49.2256,49.2502,49.2174,49.2256,11100.0
2013-09-24 12:10:00,60.0,60.0,59.99,60.0,2700.0,49.2338,49.2338,49.2256,49.2338,2700.0
2013-09-24 12:15:00,60.0,60.0,59.99,60.0,6500.0,49.2338,49.2338,49.2256,49.2338,6500.0
2013-09-24 12:20:00,60.0,60.02,59.99,59.99,16700.0,49.2338,49.2502,49.2256,49.2256,16700.0
2013-09-24 12:25:00,59.98,60.05,59.98,60.04,8700.0,49.2174,49.2749,49.2174,49.2667,8700.0
2013-09-24 12:30:00,60.04,60.05,60.02,60.05,7100.0,49.2667,49.2749,49.2502,49.2749,7100.0
2013-09-24 12:35:00,60.05,60.05,59.99,59.99,19300.0,49.2749,49.2749,49.2256,49.2256,19300.0
2013-09-24 12:40:00,59.99,60.0,59.97,60.0,60900.0,49.2256,49.2338,49.2092,49.2338,60900.0
2013-09-24 12:45:00,60.0,60.02,59.98,60.0,8500.0,49.2338,49.2502,49.2174,49.2338,8500.0
2013-09-24 12:50:00,60.0,60.0,59.97,59.98,9500.0,49.2338,49.2338,49.2092,49.2174,9500.0
2013-09-24 12:55:00,59.98,60.0,59.98,60.0,4400.0,49.2174,49.2338,49.2174,49.2338,4400.0
2013-09-24 13:00:00,59.99,60.01,59.98,60.01,52900.0,49.2256,49.242,49.2174,49.242,52900.0
2013-09-24 13:05:00,60.01,60.02,60.0,60.0,8200.0,49.242,49.2502,49.2338,49.2338,8200.0
2013-09-24 13:10:00,60.0,60.05,59.98,60.05,24700.0,49.2338,49.2749,49.2174,49.2749,24700.0
2013-09-24 13:15:00,60.05,60.05,60.04,60.05,10700.0,49.2749,49.2749,49.2667,49.2749,10700.0
2013-09-24 13:20:00,60.04,60.06,60.04,60.04,18200.0,49.2667,49.2831,49.2667,49.2667,18200.0
2013-09-24 13:25:00,60.05,60.06,60.04,60.05,31600.0,49.2749,49.2831,49.2667,49.2749,31600.0
2013-09-24 13:30:00,60.05,60.08,60.05,60.06,32100.0,49.2749,49.2995,49.2749,49.2831,32100.0
2013-09-24 13:35:00,60.06,60.08,60.05,60.05,25400.0,49.2831,49.2995,49.2749,49.2749,25400.0
2013-09-24 13:40:00,60.06,60.07,60.04,60.05,21200.0,49.2831,49.2913,49.2667,49.2749,21200.0
2013-09-24 13:45:00,60.05,60.06,60.04,60.04,32200.0,49.2749,49.2831,49.2667,49.2667,32200.0
2013-09-24 13:50:00,60.04,60.05,60.03,60.04,17700.0,49.2667,49.2749,49.2584,49.2667,17700.0
2013-09-24 13:55:00,60.05,60.05,60.0,60.0,94900.0,49.2749,49.2749,49.2338,49.2338,94900.0
2013-09-24 14:00:00,60.0,60.02,59.99,60.0,19200.0,49.2338,49.2502,49.2256,49.2338,19200.0
2013-09-24 14:05:00,60.01,60.07,60.01,60.05,31800.0,49.242,49.2913,49.242,49.2749,31800.0
2013-09-24 14:10:00,60.05,60.06,60.02,60.03,10800.0,49.2749,49.2831,49.2502,49.2584,10800.0
2013-09-24 14:15:00,60.03,60.03,60.01,60.01,7000.0,49.2584,49.2584,49.242,49.242,7000.0
2013-09-24 14:20:00,60.01,60.01,59.96,59.98,19500.0,49.242,49.242,49.201,49.2174,19500.0
2013-09-24 14:25:00,60.0,60.0,59.92,59.97,13800.0,49.2338,49.2338,49.1682,49.2092,13800.0
2013-09-24 14:30:00,59.97,60.0,59.96,59.99,18800.0,49.2092,49.2338,49.201,49.2256,18800.0
2013-09-24 14:35:00,59.99,60.0,59.97,59.97,25100.0,49.2256,49.2338,49.2092,49.2092,25100.0
2013-09-24 14:40:00,59.98,60.01,59.98,60.01,10200.0,49.2174,49.242,49.2174,49.242,10200.0
2013-09-24 14:45:00,60.01,60.05,60.01,60.03,10500.0,49.242,49.2749,49.242,49.2584,10500.0
2013-09-24 14:50:00,60.02,60.03,60.0,60.03,12700.0,49.2502,49.2584,49.2338,49.2584,12700.0
2013-09-24 14:55:00,60.04,60.06,60.04,60.05,22400.0,49.2667,49.2831,49.2667,49.2749,22400.0
2013-09-24 15:00:00,60.05,60.08,60.04,60.05,92100.0,49.2749,49.2995,49.2667,49.2749,92100.0
2013-09-24 15:05:00,60.05,60.06,60.04,60.05,35400.0,49.2749,49.2831,49.2667,49.2749,35400.0
2013-09-24 15:10:00,60.04,60.06,60.04,60.04,18900.0,49.2667,49.2831,49.2667,49.2667,18900.0
2013-09-24 15:15:00,60.04,60.08,60.04,60.06,37200.0,49.2667,49.2995,49.2667,49.2831,37200.0
2013-09-24 15:20:00,60.07,60.07,60.03,60.05,16300.0,49.2913,49.2913,49.2584,49.2749,16300.0
2013-09-24 15:25:00,60.05,60.07,60.0,60.05,37400.0,49.2749,49.2913,49.2338,49.2749,37400.0
2013-09-24 15:30:00,60.06,60.08,60.01,60.05,34100.0,49.2831,49.2995,49.242,49.2749,34100.0
2013-09-24 15:35:00,60.06,60.06,60.02,60.03,40700.0,49.2831,49.2831,49.2502,49.2584,40700.0
2013-09-24 15:40:00,60.04,60.05,60.02,60.05,45400.0,49.2667,49.2749,49.2502,49.2749,45400.0
2013-09-24 15:45:00,60.04,60.04,59.98,60.01,71800.0,49.2667,49.2667,49.2174,49.242,71800.0
2013-09-24 15:50:00,60.01,60.01,59.95,59.96,44100.0,49.242,49.242,49.1928,49.201,44100.0
2013-09-24 15:55:00,59.96,60.0,59.93,60.0,97500.0,49.201,49.2338,49.1764,49.2338,97500.0
2013-09-25 09:30:00,59.8,59.86,59.53,59.73,37300.0,49.0697,49.1189,48.8482,49.0123,37300.0
2013-09-25 09:35:00,59.7,59.74,59.69,59.7,19700.0,48.9877,49.0205,48.9795,48.9877,19700.0
2013-09-25 09:40:00,59.7,59.92,59.69,59.77,9500.0,48.9877,49.1682,48.9795,49.0451,9500.0
2013-09-25 09:45:00,59.76,59.8,59.66,59.79,19100.0,49.0369,49.0697,48.9548,49.0615,19100.0
2013-09-25 09:50:00,59.79,59.8,59.7,59.79,12200.0,49.0615,49.0697,48.9877,49.0615,12200.0
2013-09-25 09:55:00,59.81,59.81,59.7,59.76,12400.0,49.0779,49.0779,48.9877,49.0369,12400.0
2013-09-25 10:00:00,59.75,59.82,59.72,59.75,22500.0,49.0287,49.0861,49.0041,49.0287,22500.0
2013-09-25 10:05:00,59.75,59.75,59.64,59.68,31100.0,49.0287,49.0287,48.9384,48.9712,31100.0
2013-09-25 10:10:00,59.69,59.79,59.68,59.77,22300.0,48.9795,49.0615,48.9712,49.0451,22300.0
2013-09-25 10:15:00,59.79,59.86,59.79,59.84,13300.0,49.0615,49.1189,49.0615,49.1025,13300.0
2013-09-25 10:20:00,59.84,59.91,59.83,59.91,14500.0,49.1025,49.16,49.0943,49.16,14500.0
2013-09-25 10:25:00,59.92,60.0,59.89,59.98,14700.0,49.1682,49.2338,49.1436,49.2174,14700.0
2013-09-25 10:30:00,59.98,60.03,59.97,60.0,32800.0,49.2174,49.2584,49.2092,49.2338,32800.0
2013-09-25 10:35:00,60.0,60.02,59.88,59.93,18100.0,49.2338,49.2502,49.1354,49.1764,18100.0
2013-09-25 10:40:00,59.94,60.03,59.94,60.03,24400.0,49.1846,49.2584,49.1846,49.2584,24400.0
2013-09-25 10:45:00,60.01,60.07,59.95,59.95,11200.0,49.242,49.2913,49.1928,49.1928,11200.0
2013-09-25 10:50:00,59.95,60.0,59.95,59.99,27000.0,49.1928,49.2338,49.1928,49.2256,27000.0
2013-09-25 10:55:00,59.99,60.03,59.96,59.97,41700.0,49.2256,49.2584,49.201,49.2092,41700.0
2013-09-25 11:00:00,59.96,60.01,59.94,60.0,17400.0,49.201,49.242,49.1846,49.2338,17400.0
2013-09-25 11:05:00,60.0,60.03,60.0,60.02,68300.0,49.2338,49.2584,49.2338,49.2502,68300.0
2013-09-25 11:10:00,60.01,60.03,59.99,60.03,20600.0,49.242,49.2584,49.2256,49.2584,20600.0
2013-09-25 11:15:00,60.03,60.12,60.03,60.08,20000.0,49.2584,49.3323,49.2584,49.2995,20000.0
2013-09-25 11:20:00,60.08,60.1,59.97,59.98,11200.0,49.2995,49.3159,49.2092,49.2174,11200.0
2013-09-25 11:25:00,59.99,60.0,59.96,59.98,9100.0,49.2256,49.2338,49.201,49.2174,9100.0
2013-09-25 11:30:00,59.97,59.99,59.96,59.97,8600.0,49.2092,49.2256,49.201,49.2092,8600.0
2013-09-25 11:35:00,59.97,60.02,59.97,60.01,8300.0,49.2092,49.2502,49.2092,49.242,8300.0
2013-09-25 11:40:00,60.01,60.01,59.92,59.93,20200.0,49.242,49.242,49.1682,49.1764,20200.0
2013-09-25 11:45:00,59.94,59.95,59.93,59.94,5500.0,49.1846,49.1928,49.1764,49.1846,5500.0
2013-09-25 11:50:00,59.94,59.95,59.9,59.95,10600.0,49.1846,49.1928,49.1518,49.1928,10600.0
2013-09-25 11:55:00,59.96,59.98,59.96,59.97,4700.0,49.201,49.2174,49.201,49.2092,4700.0
2013-09-25 12:00:00,59.97,59.97,59.91,59.94,8600.0,49.2092,49.2092,49.16,49.1846,8600.0
2013-09-25 12:05:00,59.94,59.98,59.94,59.95,9800.0,49.1846,49.2174,49.1846,49.1928,9800.0
2013-09-25 12:10:00,59.95,59.98,59.93,59.95,11000.0,49.1928,49.2174,49.1764,49.1928,11000.0
2013-09-25 12:15:00,59.96,59.97,59.95,59.95,5600.0,49.201,49.2092,49.1928,49.1928,5600.0
2013-09-25 12:20:00,59.95,59.96,59.86,59.88,16400.0,49.1928,49.201,49.1189,49.1354,16400.0
2013-09-25 12:25:00,59.87,59.95,59.87,59.95,12700.0,49.1272,49.1928,49.1272,49.1928,12700.0
2013-09-25 12:30:00,59.95,59.95,59.87,59.88,5800.0,49.1928,49.1928,49.1272,49.1354,5800.0
2013-09-25 12:35:00,59.88,59.88,59.86,59.87,6400.0,49.1354,49.1354,49.1189,49.1272,6400.0
2013-09-25 12:40:00,59.87,59.89,59.85,59.89,10600.0,49.1272,49.1436,49.1107,49.1436,10600.0
2013-09-25 12:45:00,59.9,59.94,59.9,59.93,5000.0,49.1518,49.1846,49.1518,49.1764,5000.0
2013-09-25 12:50:00,59.93,59.93,59.88,59.9,8200.0,49.1764,49.1764,49.1354,49.1518,8200.0
2013-09-25 12:55:00,59.9,59.95,59.9,59.92,6200.0,49.1518,49.1928,49.1518,49.1682,6200.0
2013-09-25 13:00:00,59.93,59.98,59.92,59.93,8900.0,49.1764,49.2174,49.1682,49.1764,8900.0
2013-09-25 13:05:00,59.93,59.95,59.89,59.91,8100.0,49.1764,49.1928,49.1436,49.16,8100.0
2013-09-25 13:10:00,59.92,59.94,59.92,59.92,4000.0,49.1682,49.1846,49.1682,49.1682,4000.0
2013-09-25 13:15:00,59.93,59.93,59.87,59.88,6600.0,49.1764,49.1764,49.1272,49.1354,6600.0
2013-09-25 13:20:00,59.88,59.91,59.88,59.89,8300.0,49.1354,49.16,49.1354,49.1436,8300.0
2013-09-25 13:25:00,59.89,59.91,59.84,59.89,10900.0,49.1436,49.16,49.1025,49.1436,10900.0
2013-09-25 13:30:00,59.88,59.89,59.82,59.89,23300.0,49.1354,49.1436,49.0861,49.1436,23300.0
2013-09-25 13:35:00,59.88,59.88,59.81,59.81,9600.0,49.1354,49.1354,49.0779,49.0779,9600.0
2013-09-25 13:40:00,59.81,59.82,59.75,59.79,7500.0,49.0779,49.0861,49.0287,49.0615,7500.0
2013-09-25 13:45:00,59.77,59.87,59.77,59.87,5800.0,49.0451,49.1272,49.0451,49.1272,5800.0
2013-09-25 13:50:00,59.87,59.88,59.78,59.8,10200.0,49.1272,49.1354,49.0533,49.0697,10200.0
2013-09-25 13:55:00,59.81,59.9,59.81,59.89,14300.0,49.0779,49.1518,49.0779,49.1436,14300.0
2013-09-25 14:00:00,59.89,59.9,59.87,59.9,7900.0,49.1436,49.1518,49.1272,49.1518,7900.0
2013-09-25 14:05:00,59.9,59.91,59.82,59.82,13100.0,49.1518,49.16,49.0861,49.0861,13100.0
2013-09-25 14:10:00,59.83,59.86,59.8,59.86,8200.0,49.0943,49.1189,49.0697,49.1189,8200.0
2013-09-25 14:15:00,59.86,59.89,59.83,59.87,12000.0,49.1189,49.1436,49.0943,49.1272,12000.0
2013-09-25 14:20:00,59.88,59.88,59.83,59.83,17700.0,49.1354,49.1354,49.0943,49.0943,17700.0
2013-09-25 14:25:00,59.83,59.88,59.83,59.86,13700.0,49.0943,49.1354,49.0943,49.1189,13700.0
2013-09-25 14:30:00,59.86,59.86,59.83,59.83,11200.0,49.1189,49.1189,49.0943,49.0943,11200.0
2013-09-25 14:35:00,59.82,59.85,59.79,59.8,10200.0,49.0861,49.1107,49.0615,49.0697,10200.0
2013-09-25 14:40:00,59.8,59.86,59.8,59.84,7300.0,49.0697,49.1189,49.0697,49.1025,7300.0
2013-09-25 14:45:00,59.85,59.86,59.83,59.84,6800.0,49.1107,49.1189,49.0943,49.1025,6800.0
2013-09-25 14:50:00,59.84,59.89,59.83,59.88,12000.0,49.1025,49.1436,49.0943,49.1354,12000.0
2013-09-25 14:55:00,59.88,59.92,59.87,59.88,8800.0,49.1354,49.1682,49.1272,49.1354,8800.0
2013-09-25 15:00:00,59.88,59.91,59.86,59.88,18400.0,49.1354,49.16,49.1189,49.1354,18400.0
2013-09-25 15:05:00,59.86,59.9,59.84,59.89,19000.0,49.1189,49.1518,49.1025,49.1436,19000.0
2013-09-25 15:10:00,59.89,59.92,59.86,59.87,35600.0,49.1436,49.1682,49.1189,49.1272,35600.0
2013-09-25 15:15:00,59.87,59.92,59.87,59.92,20200.0,49.1272,49.1682,49.1272,49.1682,20200.0
2013-09-25 15:20:00,59.92,59.92,59.85,59.89,22600.0,49.1682,49.1682,49.1107,49.1436,22600.0
2013-09-25 15:25:00,59.88,59.92,59.85,59.91,28600.0,49.1354,49.1682,49.1107,49.16,28600.0
2013-09-25 15:30:00,59.9,59.93,59.87,59.93,22600.0,49.1518,49.1764,49.1272,49.1764,22600.0
2013-09-25 15:35:00,59.93,59.96,59.92,59.94,34000.0,49.1764,49.201,49.1682,49.1846,34000.0
2013-09-25 15:40:00,59.95,59.98,59.93,59.96,26100.0,49.1928,49.2174,49.1764,49.201,26100.0
2013-09-25 15:45:00,59.97,59.98,59.92,59.95,27000.0,49.2092,49.2174,49.1682,49.1928,27000.0
2013-09-25 15:50:00,59.95,59.95,59.89,59.92,74000.0,49.1928,49.1928,49.1436,49.1682,74000.0
2013-09-25 15:55:00,59.91,59.93,59.85,59.86,123100.0,49.16,49.1764,49.1107,49.1189,123100.0
2013-09-26 09:30:00,59.86,59.93,59.78,59.9,30300.0,49.1189,49.1764,49.0533,49.1518,30300.0
2013-09-26 09:35:00,59.91,59.97,59.91,59.92,3000.0,49.16,49.2092,49.16,49.1682,3000.0
2013-09-26 09:40:00,59.93,59.99,59.92,59.95,3200.0,49.1764,49.2256,49.1682,49.1928,3200.0
2013-09-26 09:45:00,59.93,59.99,59.9,59.92,16600.0,49.1764,49.2256,49.1518,49.1682,16600.0
2013-09-26 09:50:00,59.91,59.99,59.9,59.97,10500.0,49.16,49.2256,49.1518,49.2092,10500.0
2013-09-26 09:55:00,59.97,59.98,59.9,59.97,20500.0,49.2092,49.2174,49.1518,49.2092,20500.0
2013-09-26 10:00:00,59.98,60.1,59.98,60.05,13200.0,49.2174,49.3159,49.2174,49.2749,13200.0
2013-09-26 10:05:00,60.06,60.06,59.98,60.02,5800.0,49.2831,49.2831,49.2174,49.2502,5800.0
2013-09-26 10:10:00,60.01,60.01,59.95,59.95,9000.0,49.242,49.242,49.1928,49.1928,9000.0
2013-09-26 10:15:00,59.95,59.98,59.95,59.96,21100.0,49.1928,49.2174,49.1928,49.201,21100.0
2013-09-26 10:20:00,59.96,59.97,59.95,59.96,11900.0,49.201,49.2092,49.1928,49.201,11900.0
2013-09-26 10:25:00,59.96,59.98,59.95,59.95,8600.0,49.201,49.2174,49.1928,49.1928,8600.0
2013-09-26 10:30:00,59.96,59.98,59.95,59.95,11200.0,49.201,49.2174,49.1928,49.1928,11200.0
2013-09-26 10:35:00,59.95,59.96,59.9,59.91,13200.0,49.1928,49.201,49.1518,49.16,13200.0
2013-09-26 10:40:00,59.91,59.91,59.84,59.85,11700.0,49.16,49.16,49.1025,49.1107,11700.0
2013-09-26 10:45:00,59.85,59.85,59.72,59.78,5500.0,49.1107,49.1107,49.0041,49.0533,5500.0
2013-09-26 10:50:00,59.77,59.78,59.75,59.75,8500.0,49.0451,49.0533,49.0287,49.0287,8500.0
2013-09-26 10:55:00,59.75,59.81,59.74,59.77,10300.0,49.0287,49.0779,49.0205,49.0451,10300.0
2013-09-26 11:00:00,59.76,59.76,59.71,59.72,12200.0,49.0369,49.0369,48.9959,49.0041,12200.0
2013-09-26 11:05:00,59.72,59.79,59.72,59.79,7900.0,49.0041,49.0615,49.0041,49.0615,7900.0
2013-09-26 11:10:00,59.78,59.79,59.74,59.78,7300.0,49.0533,49.0615,49.0205,49.0533,7300.0
2013-09-26 11:15:00,59.78,59.84,59.78,59.82,14700.0,49.0533,49.1025,49.0533,49.0861,14700.0
2013-09-26 11:20:00,59.83,59.84,59.76,59.82,6200.0,49.0943,49.1025,49.0369,49.0861,6200.0
2013-09-26 11:25:00,59.82,59.83,59.78,59.82,8300.0,49.0861,49.0943,49.0533,49.0861,8300.0
2013-09-26 11:30:00,59.83,59.87,59.81,59.86,10700.0,49.0943,49.1272,49.0779,49.1189,10700.0
2013-09-26 11:35:00,59.87,59.89,59.84,59.86,12700.0,49.1272,49.1436,49.1025,49.1189,12700.0
2013-09-26 11:40:00,59.86,59.86,59.8,59.82,7100.0,49.1189,49.1189,49.0697,49.0861,7100.0
2013-09-26 11:45:00,59.86,59.89,59.85,59.89,6400.0,49.1189,49.1436,49.1107,49.1436,6400.0
2013-09-26 11:50:00,59.86,59.86,59.8,59.8,13000.0,49.1189,49.1189,49.0697,49.0697,13000.0
2013-09-26 11:55:00,59.81,59.84,59.8,59.83,7800.0,49.0779,49.1025,49.0697,49.0943,7800.0
2013-09-26 12:00:00,59.83,59.84,59.82,59.83,5200.0,49.0943,49.1025,49.0861,49.0943,5200.0
2013-09-26 12:05:00,59.82,59.89,59.81,59.89,11000.0,49.0861,49.1436,49.0779,49.1436,11000.0
2013-09-26 12:10:00,59.88,59.9,59.88,59.9,12900.0,49.1354,49.1518,49.1354,49.1518,12900.0
2013-09-26 12:15:00,59.9,59.9,59.86,59.87,4900.0,49.1518,49.1518,49.1189,49.1272,4900.0
2013-09-26 12:20:00,59.87,59.9,59.87,59.87,7100.0,49.1272,49.1518,49.1272,49.1272,7100.0
2013-09-26 12:25:00,59.88,59.91,59.88,59.91,4200.0,49.1354,49.16,49.1354,49.16,4200.0
2013-09-26 12:30:00,59.91,59.94,59.91,59.93,5300.0,49.16,49.1846,49.16,49.1764,5300.0
2013-09-26 12:35:00,59.93,59.93,59.89,59.89,2600.0,49.1764,49.1764,49.1436,49.1436,2600.0
2013-09-26 12:40:00,59.89,59.89,59.88,59.89,4600.0,49.1436,49.1436,49.1354,49.1436,4600.0
2013-09-26 12:45:00,59.89,59.89,59.88,59.88,1800.0,49.1436,49.1436,49.1354,49.1354,1800.0
2013-09-26 12:50:00,59.9,59.9,59.81,59.81,9400.0,49.1518,49.1518,49.0779,49.0779,9400.0
2013-09-26 12:55:00,59.8,59.83,59.8,59.82,5100.0,49.0697,49.0943,49.0697,49.0861,5100.0
2013-09-26 13:00:00,59.83,59.9,59.83,59.89,8200.0,49.0943,49.1518,49.0943,49.1436,8200.0
2013-09-26 13:05:00,59.9,60.06,59.9,60.0,25300.0,49.1518,49.2831,49.1518,49.2338,25300.0
2013-09-26 13:10:00,59.97,60.0,59.94,60.0,3100.0,49.2092,49.2338,49.1846,49.2338,3100.0
2013-09-26 13:15:00,60.0,60.0,59.97,59.97,2500.0,49.2338,49.2338,49.2092,49.2092,2500.0
2013-09-26 13:20:00,59.96,59.96,59.91,59.93,5600.0,49.201,49.201,49.16,49.1764,5600.0
2013-09-26 13:25:00,59.94,59.98,59.93,59.98,2400.0,49.1846,49.2174,49.1764,49.2174,2400.0
2013-09-26 13:30:00,59.97,60.0,59.97,59.97,4800.0,49.2092,49.2338,49.2092,49.2092,4800.0
2013-09-26 13:35:00,59.95,59.96,59.93,59.94,4900.0,49.1928,49.201,49.1764,49.1846,4900.0
2013-09-26 13:40:00,59.94,59.96,59.92,59.94,7900.0,49.1846,49.201,49.1682,49.1846,7900.0
2013-09-26 13:45:00,59.92,59.92,59.91,59.92,8100.0,49.1682,49.1682,49.16,49.1682,8100.0
2013-09-26 13:50:00,59.91,59.92,59.9,59.9,8400.0,49.16,49.1682,49.1518,49.1518,8400.0
2013-09-26 13:55:00,59.9,59.95,59.9,59.95,4100.0,49.1518,49.1928,49.1518,49.1928,4100.0
2013-09-26 14:00:00,59.94,59.94,59.86,59.88,17300.0,49.1846,49.1846,49.1189,49.1354,17300.0
2013-09-26 14:05:00,59.87,59.87,59.84,59.87,3300.0,49.1272,49.1272,49.1025,49.1272,3300.0
2013-09-26 14:10:00,59.87,59.92,59.85,59.92,8900.0,49.1272,49.1682,49.1107,49.1682,8900.0
2013-09-26 14:15:00,59.92,59.95,59.91,59.95,10200.0,49.1682,49.1928,49.16,49.1928,10200.0
2013-09-26 14:20:00,59.94,59.95,59.91,59.93,11000.0,49.1846,49.1928,49.16,49.1764,11000.0
2013-09-26 14:25:00,59.92,59.95,59.92,59.95,3100.0,49.1682,49.1928,49.1682,49.1928,3100.0
2013-09-26 14:30:00,59.94,59.97,59.92,59.95,20600.0,49.1846,49.2092,49.1682,49.1928,20600.0
2013-09-26 14:35:00,59.95,59.95,59.92,59.93,8700.0,49.1928,49.1928,49.1682,49.1764,8700.0
2013-09-26 14:40:00,59.93,59.93,59.85,59.9,16000.0,49.1764,49.1764,49.1107,49.1518,16000.0
2013-09-26 14:45:00,59.88,59.88,59.81,59.81,7400.0,49.1354,49.1354,49.0779,49.0779,7400.0
2013-09-26 14:50:00,59.81,59.85,59.79,59.85,5800.0,49.0779,49.1107,49.0615,49.1107,5800.0
2013-09-26 14:55:00,59.84,59.85,59.82,59.84,99500.0,49.1025,49.1107,49.0861,49.1025,99500.0
2013-09-26 15:00:00,59.83,59.88,59.82,59.87,10300.0,49.0943,49.1354,49.0861,49.1272,10300.0
2013-09-26 15:05:00,59.87,59.92,59.85,59.91,11800.0,49.1272,49.1682,49.1107,49.16,11800.0
2013-09-26 15:10:00,59.91,59.91,59.81,59.84,12500.0,49.16,49.16,49.0779,49.1025,12500.0
2013-09-26 15:15:00,59.83,59.86,59.83,59.84,6500.0,49.0943,49.1189,49.0943,49.1025,6500.0
2013-09-26 15:20:00,59.84,59.85,59.81,59.83,6200.0,49.1025,49.1107,49.0779,49.0943,6200.0
2013-09-26 15:25:00,59.83,59.86,59.8,59.83,11800.0,49.0943,49.1189,49.0697,49.0943,11800.0
2013-09-26 15:30:00,59.83,59.87,59.81,59.86,13100.0,49.0943,49.1272,49.0779,49.1189,13100.0
2013-09-26 15:35:00,59.86,59.87,59.84,59.85,11500.0,49.1189,49.1272,49.1025,49.1107,11500.0
2013-09-26 15:40:00,59.85,59.88,59.85,59.88,14600.0,49.1107,49.1354,49.1107,49.1354,14600.0
2013-09-26 15:45:00,59.87,59.87,59.81,59.82,26400.0,49.1272,49.1272,49.0779,49.0861,26400.0
2013-09-26 15:50:00,59.82,59.83,59.78,59.78,21800.0,49.0861,49.0943,49.0533,49.0533,21800.0
2013-09-26 15:55:00,59.79,59.88,59.77,59.88,74900.0,49.0615,49.1354,49.0451,49.1354,74900.0
2013-09-27 09:30:00,59.74,59.74,59.55,59.64,22300.0,49.0205,49.0205,48.8646,48.9384,22300.0
2013-09-27 09:35:00,59.7,59.75,59.6,59.65,3700.0,48.9877,49.0287,48.9056,48.9466,3700.0
2013-09-27 09:40:00,59.61,59.68,59.6,59.62,4500.0,48.9138,48.9712,48.9056,48.922,4500.0
2013-09-27 09:45:00,59.62,59.64,59.56,59.6,9200.0,48.922,48.9384,48.8728,48.9056,9200.0
2013-09-27 09:50:00,59.59,59.6,59.57,59.57,5200.0,48.8974,48.9056,48.881,48.881,5200.0
2013-09-27 09:55:00,59.56,59.65,59.56,59.6,14200.0,48.8728,48.9466,48.8728,48.9056,14200.0
2013-09-27 10:00:00,59.62,59.67,59.6,59.62,10200.0,48.922,48.963,48.9056,48.922,10200.0
2013-09-27 10:05:00,59.63,59.68,59.63,59.64,3500.0,48.9302,48.9712,48.9302,48.9384,3500.0
2013-09-27 10:10:00,59.64,59.66,59.63,59.66,4300.0,48.9384,48.9548,48.9302,48.9548,4300.0
2013-09-27 10:15:00,59.66,59.74,59.66,59.68,7700.0,48.9548,49.0205,48.9548,48.9712,7700.0
2013-09-27 10:20:00,59.67,59.67,59.64,59.67,4100.0,48.963,48.963,48.9384,48.963,4100.0
2013-09-27 10:25:00,59.65,59.65,59.63,59.63,2400.0,48.9466,48.9466,48.9302,48.9302,2400.0
2013-09-27 10:30:00,59.63,59.69,59.63,59.69,4900.0,48.9302,48.9795,48.9302,48.9795,4900.0
2013-09-27 10:35:00,59.71,59.74,59.71,59.73,4300.0,48.9959,49.0205,48.9959,49.0123,4300.0
2013-09-27 10:40:00,59.73,59.75,59.71,59.71,7200.0,49.0123,49.0287,48.9959,48.9959,7200.0
2013-09-27 10:45:00,59.72,59.72,59.7,59.72,4600.0,49.0041,49.0041,48.9877,49.0041,4600.0
2013-09-27 10:50:00,59.72,59.72,59.7,59.72,5700.0,49.0041,49.0041,48.9877,49.0041,5700.0
2013-09-27 10:55:00,59.71,59.73,59.71,59.73,5600.0,48.9959,49.0123,48.9959,49.0123,5600.0
2013-09-27 11:00:00,59.74,59.76,59.72,59.73,6800.0,49.0205,49.0369,49.0041,49.0123,6800.0
2013-09-27 11:05:00,59.72,59.72,59.68,59.71,3200.0,49.0041,49.0041,48.9712,48.9959,3200.0
2013-09-27 11:10:00,59.71,59.72,59.69,59.71,5100.0,48.9959,49.0041,48.9795,48.9959,5100.0
2013-09-27 11:15:00,59.71,59.71,59.63,59.63,3900.0,48.9959,48.9959,48.9302,48.9302,3900.0
2013-09-27 11:20:00,59.63,59.65,59.62,59.65,4400.0,48.9302,48.9466,48.922,48.9466,4400.0
2013-09-27 11:25:00,59.65,59.7,59.64,59.69,7400.0,48.9466,48.9877,48.9384,48.9795,7400.0
2013-09-27 11:30:00,59.7,59.72,59.68,59.72,5400.0,48.9877,49.0041,48.9712,49.0041,5400.0
2013-09-27 11:35:00,59.73,59.83,59.73,59.83,9300.0,49.0123,49.0943,49.0123,49.0943,9300.0
2013-09-27 11:40:00,59.82,59.83,59.81,59.82,4500.0,49.0861,49.0943,49.0779,49.0861,4500.0
2013-09-27 11:45:00,59.82,59.82,59.81,59.81,5700.0,49.0861,49.0861,49.0779,49.0779,5700.0
2013-09-27 11:50:00,59.81,59.82,59.8,59.82,3100.0,49.0779,49.0861,49.0697,49.0861,3100.0
2013-09-27 11:55:00,59.81,59.85,59.81,59.82,2700.0,49.0779,49.1107,49.0779,49.0861,2700.0
2013-09-27 12:00:00,59.82,59.89,59.82,59.88,6800.0,49.0861,49.1436,49.0861,49.1354,6800.0
2013-09-27 12:05:00,59.89,59.91,59.88,59.88,6400.0,49.1436,49.16,49.1354,49.1354,6400.0
2013-09-27 12:10:00,59.88,59.88,59.84,59.87,3000.0,49.1354,49.1354,49.1025,49.1272,3000.0
2013-09-27 12:15:00,59.89,59.89,59.87,59.89,2200.0,49.1436,49.1436,49.1272,49.1436,2200.0
2013-09-27 12:20:00,59.89,59.92,59.89,59.92,2200.0,49.1436,49.1682,49.1436,49.1682,2200.0
2013-09-27 12:25:00,59.92,59.92,59.84,59.86,6700.0,49.1682,49.1682,49.1025,49.1189,6700.0
2013-09-27 12:30:00,59.85,59.86,59.85,59.85,1800.0,49.1107,49.1189,49.1107,49.1107,1800.0
2013-09-27 12:35:00,59.83,59.85,59.79,59.8,7400.0,49.0943,49.1107,49.0615,49.0697,7400.0
2013-09-27 12:40:00,59.79,59.8,59.78,59.79,6100.0,49.0615,49.0697,49.0533,49.0615,6100.0
2013-09-27 12:45:00,59.78,59.78,59.73,59.73,9600.0,49.0533,49.0533,49.0123,49.0123,9600.0
2013-09-27 12:50:00,59.74,59.78,59.74,59.78,2300.0,49.0205,49.0533,49.0205,49.0533,2300.0
2013-09-27 12:55:00,59.79,59.81,59.79,59.81,2100.0,49.0615,49.0779,49.0615,49.0779,2100.0
2013-09-27 13:00:00,59.82,59.84,59.82,59.84,2100.0,49.0861,49.1025,49.0861,49.1025,2100.0
2013-09-27 13:05:00,59.84,59.85,59.81,59.81,2700.0,49.1025,49.1107,49.0779,49.0779,2700.0
2013-09-27 13:10:00,59.81,59.84,59.81,59.83,4700.0,49.0779,49.1025,49.0779,49.0943,4700.0
2013-09-27 13:15:00,59.84,59.85,59.81,59.81,4900.0,49.1025,49.1107,49.0779,49.0779,4900.0
2013-09-27 13:20:00,59.81,59.81,59.8,59.8,10500.0,49.0779,49.0779,49.0697,49.0697,10500.0
2013-09-27 13:25:00,59.8,59.8,59.77,59.8,4200.0,49.0697,49.0697,49.0451,49.0697,4200.0
2013-09-27 13:30:00,59.79,59.8,59.74,59.76,11900.0,49.0615,49.0697,49.0205,49.0369,11900.0
2013-09-27 13:35:00,59.75,59.78,59.74,59.78,4700.0,49.0287,49.0533,49.0205,49.0533,4700.0
2013-09-27 13:40:00,59.78,59.79,59.76,59.76,2400.0,49.0533,49.0615,49.0369,49.0369,2400.0
2013-09-27 13:45:00,59.76,59.8,59.76,59.79,50500.0,49.0369,49.0697,49.0369,49.0615,50500.0
2013-09-27 13:50:00,59.79,59.83,59.79,59.81,7000.0,49.0615,49.0943,49.0615,49.0779,7000.0
2013-09-27 13:55:00,59.81,59.81,59.76,59.76,7800.0,49.0779,49.0779,49.0369,49.0369,7800.0
2013-09-27 14:00:00,59.76,59.77,59.72,59.74,17100.0,49.0369,49.0451,49.0041,49.0205,17100.0
2013-09-27 14:05:00,59.76,59.78,59.73,59.73,14900.0,49.0369,49.0533,49.0123,49.0123,14900.0
2013-09-27 14:10:00,59.73,59.73,59.7,59.72,20300.0,49.0123,49.0123,48.9877,49.0041,20300.0
2013-09-27 14:15:00,59.72,59.75,59.72,59.75,12300.0,49.0041,49.0287,49.0041,49.0287,12300.0
2013-09-27 14:20:00,59.74,59.75,59.7,59.7,6400.0,49.0205,49.0287,48.9877,48.9877,6400.0
2013-09-27 14:25:00,59.69,59.74,59.69,59.72,8500.0,48.9795,49.0205,48.9795,49.0041,8500.0
2013-09-27 14:30:00,59.72,59.73,59.71,59.72,7600.0,49.0041,49.0123,48.9959,49.0041,7600.0
2013-09-27 14:35:00,59.71,59.74,59.71,59.74,8500.0,48.9959,49.0205,48.9959,49.0205,8500.0
2013-09-27 14:40:00,59.74,59.77,59.74,59.74,6800.0,49.0205,49.0451,49.0205,49.0205,6800.0
2013-09-27 14:45:00,59.74,59.76,59.74,59.76,5100.0,49.0205,49.0369,49.0205,49.0369,5100.0
2013-09-27 14:50:00,59.77,59.78,59.76,59.76,6300.0,49.0451,49.0533,49.0369,49.0369,6300.0
2013-09-27 14:55:00,59.76,59.77,59.75,59.76,9700.0,49.0369,49.0451,49.0287,49.0369,9700.0
2013-09-27 15:00:00,59.75,59.77,59.75,59.75,8900.0,49.0287,49.0451,49.0287,49.0287,8900.0
2013-09-27 15:05:00,59.76,59.77,59.75,59.77,11100.0,49.0369,49.0451,49.0287,49.0451,11100.0
2013-09-27 15:10:00,59.77,59.79,59.76,59.78,8100.0,49.0451,49.0615,49.0369,49.0533,8100.0
2013-09-27 15:15:00,59.77,59.78,59.75,59.76,13600.0,49.0451,49.0533,49.0287,49.0369,13600.0
2013-09-27 15:20:00,59.77,59.78,59.76,59.77,14600.0,49.0451,49.0533,49.0369,49.0451,14600.0
2013-09-27 15:25:00,59.77,59.81,59.76,59.79,14300.0,49.0451,49.0779,49.0369,49.0615,14300.0
2013-09-27 15:30:00,59.8,59.8,59.76,59.77,12400.0,49.0697,49.0697,49.0369,49.0451,12400.0
2013-09-27 15:35:00,59.76,59.79,59.75,59.78,20800.0,49.0369,49.0615,49.0287,49.0533,20800.0
2013-09-27 15:40:00,59.77,59.82,59.77,59.8,42300.0,49.0451,49.0861,49.0451,49.0697,42300.0
2013-09-27 15:45:00,59.8,59.81,59.75,59.76,47200.0,49.0697,49.0779,49.0287,49.0369,47200.0
2013-09-27 15:50:00,59.76,59.81,59.75,59.79,27100.0,49.0369,49.0779,49.0287,49.0615,27100.0
2013-09-27 15:55:00,59.78,59.81,59.75,59.75,40000.0,49.0533,49.0779,49.0287,49.0287,40000.0
2013-09-30 09:30:00,59.29,59.45,59.19,59.24,50400.0,48.6512,48.7825,48.5692,48.6102,50400.0
2013-09-30 09:35:00,59.27,59.4,59.26,59.32,6900.0,48.6348,48.7415,48.6266,48.6758,6900.0
2013-09-30 09:40:00,59.36,59.47,59.32,59.36,7200.0,48.7087,48.7989,48.6758,48.7087,7200.0
2013-09-30 09:45:00,59.32,59.32,59.24,59.25,6400.0,48.6758,48.6758,48.6102,48.6184,6400.0
2013-09-30 09:50:00,59.26,59.28,59.17,59.27,38900.0,48.6266,48.643,48.5528,48.6348,38900.0
2013-09-30 09:55:00,59.26,59.27,59.15,59.26,26200.0,48.6266,48.6348,48.5363,48.6266,26200.0
2013-09-30 10:00:00,59.27,59.29,59.25,59.28,6700.0,48.6348,48.6512,48.6184,48.643,6700.0
2013-09-30 10:05:00,59.28,59.35,59.25,59.27,6600.0,48.643,48.7005,48.6184,48.6348,6600.0
2013-09-30 10:10:00,59.28,59.29,59.2,59.21,14300.0,48.643,48.6512,48.5774,48.5856,14300.0
2013-09-30 10:15:00,59.22,59.24,59.19,59.23,9000.0,48.5938,48.6102,48.5692,48.602,9000.0
2013-09-30 10:20:00,59.24,59.3,59.24,59.27,7000.0,48.6102,48.6594,48.6102,48.6348,7000.0
2013-09-30 10:25:00,59.27,59.33,59.27,59.31,4000.0,48.6348,48.6841,48.6348,48.6676,4000.0
2013-09-30 10:30:00,59.32,59.34,59.27,59.3,5500.0,48.6758,48.6923,48.6348,48.6594,5500.0
2013-09-30 10:35:00,59.3,59.39,59.3,59.35,8500.0,48.6594,48.7333,48.6594,48.7005,8500.0
2013-09-30 10:40:00,59.35,59.44,59.33,59.43,8900.0,48.7005,48.7743,48.6841,48.7661,8900.0
2013-09-30 10:45:00,59.45,59.46,59.4,59.42,13700.0,48.7825,48.7907,48.7415,48.7579,13700.0
2013-09-30 10:50:00,59.42,59.5,59.41,59.5,13400.0,48.7579,48.8235,48.7497,48.8235,13400.0
2013-09-30 10:55:00,59.5,59.5,59.42,59.42,5000.0,48.8235,48.8235,48.7579,48.7579,5000.0
2013-09-30 11:00:00,59.41,59.47,59.41,59.42,10400.0,48.7497,48.7989,48.7497,48.7579,10400.0
2013-09-30 11:05:00,59.42,59.45,59.4,59.43,6000.0,48.7579,48.7825,48.7415,48.7661,6000.0
2013-09-30 11:10:00,59.42,59.42,59.33,59.33,6400.0,48.7579,48.7579,48.6841,48.6841,6400.0
2013-09-30 11:15:00,59.32,59.36,59.32,59.36,5600.0,48.6758,48.7087,48.6758,48.7087,5600.0
2013-09-30 11:20:00,59.35,59.43,59.35,59.42,5600.0,48.7005,48.7661,48.7005,48.7579,5600.0
2013-09-30 11:25:00,59.41,59.42,59.38,59.41,4800.0,48.7497,48.7579,48.7251,48.7497,4800.0
2013-09-30 11:30:00,59.42,59.46,59.42,59.44,3500.0,48.7579,48.7907,48.7579,48.7743,3500.0
2013-09-30 11:35:00,59.43,59.44,59.41,59.42,2800.0,48.7661,48.7743,48.7497,48.7579,2800.0
2013-09-30 11:40:00,59.43,59.44,59.41,59.43,1500.0,48.7661,48.7743,48.7497,48.7661,1500.0
2013-09-30 11:45:00,59.43,59.46,59.4,59.4,4700.0,48.7661,48.7907,48.7415,48.7415,4700.0
2013-09-30 11:50:00,59.38,59.4,59.38,59.4,2300.0,48.7251,48.7415,48.7251,48.7415,2300.0
2013-09-30 11:55:00,59.41,59.47,59.4,59.44,5800.0,48.7497,48.7989,48.7415,48.7743,5800.0
2013-09-30 12:00:00,59.43,59.43,59.34,59.35,6400.0,48.7661,48.7661,48.6923,48.7005,6400.0
2013-09-30 12:05:00,59.35,59.38,59.34,59.34,2700.0,48.7005,48.7251,48.6923,48.6923,2700.0
2013-09-30 12:10:00,59.35,59.35,59.34,59.35,1300.0,48.7005,48.7005,48.6923,48.7005,1300.0
2013-09-30 12:15:00,59.35,59.38,59.33,59.36,7300.0,48.7005,48.7251,48.6841,48.7087,7300.0
2013-09-30 12:20:00,59.36,59.36,59.34,59.34,1900.0,48.7087,48.7087,48.6923,48.6923,1900.0
2013-09-30 12:25:00,59.34,59.38,59.34,59.38,2500.0,48.6923,48.7251,48.6923,48.7251,2500.0
2013-09-30 12:30:00,59.38,59.41,59.37,59.37,7100.0,48.7251,48.7497,48.7169,48.7169,7100.0
2013-09-30 12:35:00,59.37,59.39,59.34,59.34,5600.0,48.7169,48.7333,48.6923,48.6923,5600.0
2013-09-30 12:40:00,59.35,59.41,59.35,59.38,9900.0,48.7005,48.7497,48.7005,48.7251,9900.0
2013-09-30 12:45:00,59.38,59.39,59.37,59.37,7500.0,48.7251,48.7333,48.7169,48.7169,7500.0
2013-09-30 12:50:00,59.37,59.42,59.37,59.42,14600.0,48.7169,48.7579,48.7169,48.7579,14600.0
2013-09-30 12:55:00,59.42,59.43,59.41,59.43,7400.0,48.7579,48.7661,48.7497,48.7661,7400.0
2013-09-30 13:00:00,59.42,59.47,59.41,59.46,7100.0,48.7579,48.7989,48.7497,48.7907,7100.0
2013-09-30 13:05:00,59.46,59.49,59.46,59.49,8000.0,48.7907,48.8153,48.7907,48.8153,8000.0
2013-09-30 13:10:00,59.49,59.49,59.48,59.49,15300.0,48.8153,48.8153,48.8071,48.8153,15300.0
2013-09-30 13:15:00,59.49,59.61,59.48,59.61,12000.0,48.8153,48.9138,48.8071,48.9138,12000.0
2013-09-30 13:20:00,59.61,59.61,59.56,59.56,11200.0,48.9138,48.9138,48.8728,48.8728,11200.0
2013-09-30 13:25:00,59.57,59.57,59.5,59.5,33400.0,48.881,48.881,48.8235,48.8235,33400.0
2013-09-30 13:30:00,59.51,59.54,59.5,59.52,13800.0,48.8318,48.8564,48.8235,48.84,13800.0
2013-09-30 13:35:00,59.52,59.59,59.51,59.56,51500.0,48.84,48.8974,48.8318,48.8728,51500.0
2013-09-30 13:40:00,59.55,59.58,59.55,59.55,5400.0,48.8646,48.8892,48.8646,48.8646,5400.0
2013-09-30 13:45:00,59.55,59.59,59.55,59.59,11300.0,48.8646,48.8974,48.8646,48.8974,11300.0
2013-09-30 13:50:00,59.57,59.61,59.57,59.59,9600.0,48.881,48.9138,48.881,48.8974,9600.0
2013-09-30 13:55:00,59.58,59.59,59.46,59.5,23100.0,48.8892,48.8974,48.7907,48.8235,23100.0
2013-09-30 14:00:00,59.51,59.53,59.47,59.47,9800.0,48.8318,48.8482,48.7989,48.7989,9800.0
2013-09-30 14:05:00,59.47,59.51,59.45,59.51,16300.0,48.7989,48.8318,48.7825,48.8318,16300.0
2013-09-30 14:10:00,59.52,59.61,59.51,59.61,11600.0,48.84,48.9138,48.8318,48.9138,11600.0
2013-09-30 14:15:00,59.6,59.6,59.48,59.48,7400.0,48.9056,48.9056,48.8071,48.8071,7400.0
2013-09-30 14:20:00,59.47,59.47,59.43,59.47,10600.0,48.7989,48.7989,48.7661,48.7989,10600.0
2013-09-30 14:25:00,59.46,59.47,59.42,59.43,11500.0,48.7907,48.7989,48.7579,48.7661,11500.0
2013-09-30 14:30:00,59.43,59.52,59.43,59.5,12500.0,48.7661,48.84,48.7661,48.8235,12500.0
2013-09-30 14:35:00,59.5,59.5,59.44,59.48,14500.0,48.8235,48.8235,48.7743,48.8071,14500.0
2013-09-30 14:40:00,59.48,59.51,59.46,59.48,16300.0,48.8071,48.8318,48.7907,48.8071,16300.0
2013-09-30 14:45:00,59.48,59.55,59.48,59.54,9000.0,48.8071,48.8646,48.8071,48.8564,9000.0
2013-09-30 14:50:00,59.54,59.54,59.46,59.46,12600.0,48.8564,48.8564,48.7907,48.7907,12600.0
2013-09-30 14:55:00,59.47,59.51,59.46,59.46,10400.0,48.7989,48.8318,48.7907,48.7907,10400.0
2013-09-30 15:00:00,59.47,59.49,59.44,59.44,20800.0,48.7989,48.8153,48.7743,48.7743,20800.0
2013-09-30 15:05:00,59.45,59.49,59.45,59.49,12200.0,48.7825,48.8153,48.7825,48.8153,12200.0
2013-09-30 15:10:00,59.48,59.48,59.35,59.37,16500.0,48.8071,48.8071,48.7005,48.7169,16500.0
2013-09-30 15:15:00,59.37,59.37,59.3,59.36,15700.0,48.7169,48.7169,48.6594,48.7087,15700.0
2013-09-30 15:20:00,59.36,59.4,59.31,59.39,17100.0,48.7087,48.7415,48.6676,48.7333,17100.0
2013-09-30 15:25:00,59.38,59.41,59.37,59.41,19300.0,48.7251,48.7497,48.7169,48.7497,19300.0
2013-09-30 15:30:00,59.42,59.43,59.39,59.4,27500.0,48.7579,48.7661,48.7333,48.7415,27500.0
2013-09-30 15:35:00,59.41,59.46,59.36,59.39,39100.0,48.7497,48.7907,48.7087,48.7333,39100.0
2013-09-30 15:40:00,59.39,59.39,59.34,59.35,22300.0,48.7333,48.7333,48.6923,48.7005,22300.0
2013-09-30 15:45:00,59.35,59.43,59.29,59.3,38400.0,48.7005,48.7661,48.6512,48.6594,38400.0
2013-09-30 15:50:00,59.31,59.36,59.29,59.33,46300.0,48.6676,48.7087,48.6512,48.6841,46300.0
2013-09-30 15:55:00,59.33,59.39,59.27,59.38,117000.0,48.6841,48.7333,48.6348,48.7251,117000.0
2013-10-01 09:30:00,59.42,59.54,59.24,59.54,22400.0,48.7579,48.8564,48.6102,48.8564,22400.0
2013-10-01 09:35:00,59.56,59.7,59.48,59.54,12100.0,48.8728,48.9877,48.8071,48.8564,12100.0
2013-10-01 09:40:00,59.57,59.72,59.57,59.64,8500.0,48.881,49.0041,48.881,48.9384,8500.0
2013-10-01 09:45:00,59.66,59.82,59.65,59.8,27300.0,48.9548,49.0861,48.9466,49.0697,27300.0
2013-10-01 09:50:00,59.8,59.8,59.74,59.77,17800.0,49.0697,49.0697,49.0205,49.0451,17800.0
2013-10-01 09:55:00,59.77,59.85,59.73,59.85,28300.0,49.0451,49.1107,49.0123,49.1107,28300.0
2013-10-01 10:00:00,59.85,59.9,59.78,59.83,27600.0,49.1107,49.1518,49.0533,49.0943,27600.0
2013-10-01 10:05:00,59.81,59.86,59.78,59.85,31300.0,49.0779,49.1189,49.0533,49.1107,31300.0
2013-10-01 10:10:00,59.84,59.86,59.76,59.8,48000.0,49.1025,49.1189,49.0369,49.0697,48000.0
2013-10-01 10:15:00,59.8,59.86,59.8,59.86,79400.0,49.0697,49.1189,49.0697,49.1189,79400.0
2013-10-01 10:20:00,59.86,60.08,59.86,60.08,45000.0,49.1189,49.2995,49.1189,49.2995,45000.0
2013-10-01 10:25:00,60.09,60.09,60.04,60.04,37900.0,49.3077,49.3077,49.2667,49.2667,37900.0
2013-10-01 10:30:00,60.06,60.1,60.04,60.08,33200.0,49.2831,49.3159,49.2667,49.2995,33200.0
2013-10-01 10:35:00,60.08,60.09,60.05,60.07,14900.0,49.2995,49.3077,49.2749,49.2913,14900.0
2013-10-01 10:40:00,60.08,60.1,60.05,60.08,19200.0,49.2995,49.3159,49.2749,49.2995,19200.0
2013-10-01 10:45:00,60.08,60.09,60.06,60.09,10400.0,49.2995,49.3077,49.2831,49.3077,10400.0
2013-10-01 10:50:00,60.09,60.12,60.07,60.09,17900.0,49.3077,49.3323,49.2913,49.3077,17900.0
2013-10-01 10:55:00,60.09,60.2,60.09,60.2,16300.0,49.3077,49.3979,49.3077,49.3979,16300.0
2013-10-01 11:00:00,60.2,60.27,60.2,60.25,16200.0,49.3979,49.4554,49.3979,49.439,16200.0
2013-10-01 11:05:00,60.26,60.28,60.25,60.26,12800.0,49.4472,49.4636,49.439,49.4472,12800.0
2013-10-01 11:10:00,60.26,60.27,60.25,60.26,11700.0,49.4472,49.4554,49.439,49.4472,11700.0
2013-10-01 11:15:00,60.26,60.28,60.25,60.28,13300.0,49.4472,49.4636,49.439,49.4636,13300.0
2013-10-01 11:20:00,60.27,60.3,60.25,60.3,15700.0,49.4554,49.48,49.439,49.48,15700.0
2013-10-01 11:25:00,60.3,60.33,60.29,60.32,20800.0,49.48,49.5046,49.4718,49.4964,20800.0
2013-10-01 11:30:00,60.33,60.38,60.31,60.37,19000.0,49.5046,49.5456,49.4882,49.5374,19000.0
2013-10-01 11:35:00,60.36,60.38,60.36,60.37,7300.0,49.5292,49.5456,49.5292,49.5374,7300.0
2013-10-01 11:40:00,60.37,60.41,60.37,60.4,22300.0,49.5374,49.5703,49.5374,49.5621,22300.0
2013-10-01 11:45:00,60.39,60.41,60.34,60.34,21300.0,49.5538,49.5703,49.5128,49.5128,21300.0
2013-10-01 11:50:00,60.34,60.34,60.27,60.27,10400.0,49.5128,49.5128,49.4554,49.4554,10400.0
2013-10-01 11:55:00,60.27,60.32,60.25,60.28,14800.0,49.4554,49.4964,49.439,49.4636,14800.0
2013-10-01 12:00:00,60.28,60.33,60.28,60.33,4200.0,49.4636,49.5046,49.4636,49.5046,4200.0
2013-10-01 12:05:00,60.34,60.35,60.3,60.3,11100.0,49.5128,49.521,49.48,49.48,11100.0
2013-10-01 12:10:00,60.3,60.34,60.3,60.34,5400.0,49.48,49.5128,49.48,49.5128,5400.0
2013-10-01 12:15:00,60.33,60.38,60.33,60.38,11000.0,49.5046,49.5456,49.5046,49.5456,11000.0
2013-10-01 12:20:00,60.37,60.43,60.37,60.43,17200.0,49.5374,49.5867,49.5374,49.5867,17200.0
2013-10-01 12:25:00,60.43,60.55,60.43,60.53,80900.0,49.5867,49.6851,49.5867,49.6687,80900.0
2013-10-01 12:30:00,60.52,60.57,60.51,60.55,21300.0,49.6605,49.7016,49.6523,49.6851,21300.0
2013-10-01 12:35:00,60.55,60.55,60.53,60.55,19500.0,49.6851,49.6851,49.6687,49.6851,19500.0
2013-10-01 12:40:00,60.55,60.64,60.54,60.63,23600.0,49.6851,49.759,49.6769,49.7508,23600.0
2013-10-01 12:45:00,60.62,60.74,60.62,60.7,37500.0,49.7426,49.841,49.7426,49.8082,37500.0
2013-10-01 12:50:00,60.71,60.71,60.63,60.63,20200.0,49.8164,49.8164,49.7508,49.7508,20200.0
2013-10-01 12:55:00,60.63,60.67,60.53,60.63,22700.0,49.7508,49.7836,49.6687,49.7508,22700.0
2013-10-01 13:00:00,60.62,60.65,60.56,60.64,18600.0,49.7426,49.7672,49.6933,49.759,18600.0
2013-10-01 13:05:00,60.64,60.71,60.62,60.71,10800.0,49.759,49.8164,49.7426,49.8164,10800.0
2013-10-01 13:10:00,60.71,60.72,60.67,60.7,25500.0,49.8164,49.8246,49.7836,49.8082,25500.0
2013-10-01 13:15:00,60.71,60.77,60.71,60.75,31800.0,49.8164,49.8657,49.8164,49.8493,31800.0
2013-10-01 13:20:00,60.76,60.82,60.72,60.78,28600.0,49.8575,49.9067,49.8246,49.8739,28600.0
2013-10-01 13:25:00,60.78,60.8,60.76,60.79,18200.0,49.8739,49.8903,49.8575,49.8821,18200.0
2013-10-01 13:30:00,60.79,60.8,60.66,60.66,21500.0,49.8821,49.8903,49.7754,49.7754,21500.0
2013-10-01 13:35:00,60.66,60.73,60.63,60.72,22100.0,49.7754,49.8328,49.7508,49.8246,22100.0
2013-10-01 13:40:00,60.73,60.76,60.72,60.74,14400.0,49.8328,49.8575,49.8246,49.841,14400.0
2013-10-01 13:45:00,60.75,60.75,60.58,60.59,17000.0,49.8493,49.8493,49.7098,49.718,17000.0
2013-10-01 13:50:00,60.59,60.68,60.59,60.62,17100.0,49.718,49.7918,49.718,49.7426,17100.0
2013-10-01 13:55:00,60.62,60.67,60.58,60.58,13300.0,49.7426,49.7836,49.7098,49.7098,13300.0
2013-10-01 14:00:00,60.59,60.6,60.55,60.56,16500.0,49.718,49.7262,49.6851,49.6933,16500.0
2013-10-01 14:05:00,60.55,60.61,60.51,60.6,43400.0,49.6851,49.7344,49.6523,49.7262,43400.0
2013-10-01 14:10:00,60.61,60.63,60.52,60.63,30000.0,49.7344,49.7508,49.6605,49.7508,30000.0
2013-10-01 14:15:00,60.62,60.63,60.58,60.63,19100.0,49.7426,49.7508,49.7098,49.7508,19100.0
2013-10-01 14:20:00,60.62,60.68,60.61,60.62,28600.0,49.7426,49.7918,49.7344,49.7426,28600.0
2013-10-01 14:25:00,60.62,60.62,60.54,60.58,27000.0,49.7426,49.7426,49.6769,49.7098,27000.0
2013-10-01 14:30:00,60.58,60.59,60.55,60.59,15400.0,49.7098,49.718,49.6851,49.718,15400.0
2013-10-01 14:35:00,60.6,60.63,60.58,60.63,24000.0,49.7262,49.7508,49.7098,49.7508,24000.0
2013-10-01 14:40:00,60.63,60.64,60.61,60.62,13500.0,49.7508,49.759,49.7344,49.7426,13500.0
2013-10-01 14:45:00,60.61,60.63,60.57,60.61,19600.0,49.7344,49.7508,49.7016,49.7344,19600.0
2013-10-01 14:50:00,60.61,60.67,60.6,60.66,26100.0,49.7344,49.7836,49.7262,49.7754,26100.0
2013-10-01 14:55:00,60.65,60.77,60.65,60.76,41100.0,49.7672,49.8657,49.7672,49.8575,41100.0
2013-10-01 15:00:00,60.75,60.82,60.73,60.78,53800.0,49.8493,49.9067,49.8328,49.8739,53800.0
2013-10-01 15:05:00,60.77,60.82,60.73,60.78,35500.0,49.8657,49.9067,49.8328,49.8739,35500.0
2013-10-01 15:10:00,60.78,60.8,60.75,60.79,29400.0,49.8739,49.8903,49.8493,49.8821,29400.0
2013-10-01 15:15:00,60.79,60.83,60.77,60.82,32700.0,49.8821,49.9149,49.8657,49.9067,32700.0
2013-10-01 15:20:00,60.82,60.86,60.8,60.86,56900.0,49.9067,49.9395,49.8903,49.9395,56900.0
2013-10-01 15:25:00,60.86,60.87,60.76,60.78,42700.0,49.9395,49.9477,49.8575,49.8739,42700.0
2013-10-01 15:30:00,60.79,60.84,60.78,60.78,41500.0,49.8821,49.9231,49.8739,49.8739,41500.0
2013-10-01 15:35:00,60.78,60.86,60.78,60.83,62800.0,49.8739,49.9395,49.8739,49.9149,62800.0
2013-10-01 15:40:00,60.83,60.83,60.79,60.8,75300.0,49.9149,49.9149,49.8821,49.8903,75300.0
2013-10-01 15:45:00,60.81,60.81,60.71,60.72,122400.0,49.8985,49.8985,49.8164,49.8246,122400.0
2013-10-01 15:50:00,60.72,60.76,60.7,60.72,131700.0,49.8246,49.8575,49.8082,49.8246,131700.0
2013-10-01 15:55:00,60.72,60.89,60.68,60.86,217100.0,49.8246,49.9641,49.7918,49.9395,217100.0
2013-10-02 09:30:00,60.52,60.54,60.36,60.38,42600.0,49.6605,49.6769,49.5292,49.5456,42600.0
2013-10-02 09:35:00,60.39,60.47,60.37,60.39,19100.0,49.5538,49.6195,49.5374,49.5538,19100.0
2013-10-02 09:40:00,60.36,60.36,60.15,60.22,27600.0,49.5292,49.5292,49.3569,49.4144,27600.0
2013-10-02 09:45:00,60.26,60.43,60.25,60.25,14400.0,49.4472,49.5867,49.439,49.439,14400.0
2013-10-02 09:50:00,60.25,60.3,60.16,60.26,26500.0,49.439,49.48,49.3651,49.4472,26500.0
2013-10-02 09:55:00,60.27,60.27,60.19,60.26,14300.0,49.4554,49.4554,49.3897,49.4472,14300.0
2013-10-02 10:00:00,60.29,60.29,60.24,60.26,17900.0,49.4718,49.4718,49.4308,49.4472,17900.0
2013-10-02 10:05:00,60.25,60.28,60.17,60.22,34500.0,49.439,49.4636,49.3733,49.4144,34500.0
2013-10-02 10:10:00,60.21,60.33,60.21,60.31,12200.0,49.4061,49.5046,49.4061,49.4882,12200.0
2013-10-02 10:15:00,60.31,60.35,60.28,60.33,23200.0,49.4882,49.521,49.4636,49.5046,23200.0
2013-10-02 10:20:00,60.32,60.34,60.28,60.34,43000.0,49.4964,49.5128,49.4636,49.5128,43000.0
2013-10-02 10:25:00,60.33,60.36,60.32,60.34,16800.0,49.5046,49.5292,49.4964,49.5128,16800.0
2013-10-02 10:30:00,60.33,60.37,60.31,60.34,33500.0,49.5046,49.5374,49.4882,49.5128,33500.0
2013-10-02 10:35:00,60.35,60.4,60.28,60.29,63200.0,49.521,49.5621,49.4636,49.4718,63200.0
2013-10-02 10:40:00,60.29,60.3,60.27,60.28,50600.0,49.4718,49.48,49.4554,49.4636,50600.0
2013-10-02 10:45:00,60.28,60.3,60.27,60.29,18800.0,49.4636,49.48,49.4554,49.4718,18800.0
2013-10-02 10:50:00,60.29,60.29,60.27,60.28,18100.0,49.4718,49.4718,49.4554,49.4636,18100.0
2013-10-02 10:55:00,60.28,60.33,60.28,60.29,9800.0,49.4636,49.5046,49.4636,49.4718,9800.0
2013-10-02 11:00:00,60.3,60.3,60.26,60.26,9800.0,49.48,49.48,49.4472,49.4472,9800.0
2013-10-02 11:05:00,60.27,60.31,60.26,60.31,17100.0,49.4554,49.4882,49.4472,49.4882,17100.0
2013-10-02 11:10:00,60.31,60.35,60.3,60.31,11800.0,49.4882,49.521,49.48,49.4882,11800.0
2013-10-02 11:15:00,60.3,60.35,60.3,60.34,10800.0,49.48,49.521,49.48,49.5128,10800.0
2013-10-02 11:20:00,60.32,60.36,60.29,60.36,20200.0,49.4964,49.5292,49.4718,49.5292,20200.0
2013-10-02 11:25:00,60.37,60.38,60.35,60.37,11600.0,49.5374,49.5456,49.521,49.5374,11600.0
2013-10-02 11:30:00,60.37,60.38,60.35,60.36,15200.0,49.5374,49.5456,49.521,49.5292,15200.0
2013-10-02 11:35:00,60.36,60.36,60.3,60.3,12200.0,49.5292,49.5292,49.48,49.48,12200.0
2013-10-02 11:40:00,60.3,60.36,60.3,60.35,13300.0,49.48,49.5292,49.48,49.521,13300.0
2013-10-02 11:45:00,60.35,60.4,60.35,60.4,7500.0,49.521,49.5621,49.521,49.5621,7500.0
2013-10-02 11:50:00,60.4,60.4,60.36,60.37,5400.0,49.5621,49.5621,49.5292,49.5374,5400.0
2013-10-02 11:55:00,60.36,60.4,60.35,60.4,16100.0,49.5292,49.5621,49.521,49.5621,16100.0
2013-10-02 12:00:00,60.39,60.41,60.39,60.41,8300.0,49.5538,49.5703,49.5538,49.5703,8300.0
2013-10-02 12:05:00,60.41,60.43,60.4,60.42,8100.0,49.5703,49.5867,49.5621,49.5785,8100.0
2013-10-02 12:10:00,60.42,60.45,60.42,60.43,15600.0,49.5785,49.6031,49.5785,49.5867,15600.0
2013-10-02 12:15:00,60.43,60.46,60.43,60.44,8800.0,49.5867,49.6113,49.5867,49.5949,8800.0
2013-10-02 12:20:00,60.43,60.44,60.42,60.42,13200.0,49.5867,49.5949,49.5785,49.5785,13200.0
2013-10-02 12:25:00,60.43,60.45,60.42,60.45,15100.0,49.5867,49.6031,49.5785,49.6031,15100.0
2013-10-02 12:30:00,60.44,60.47,60.44,60.45,4900.0,49.5949,49.6195,49.5949,49.6031,4900.0
2013-10-02 12:35:00,60.45,60.47,60.45,60.47,11400.0,49.6031,49.6195,49.6031,49.6195,11400.0
2013-10-02 12:40:00,60.46,60.51,60.45,60.51,8300.0,49.6113,49.6523,49.6031,49.6523,8300.0
2013-10-02 12:45:00,60.51,60.51,60.46,60.46,9000.0,49.6523,49.6523,49.6113,49.6113,9000.0
2013-10-02 12:50:00,60.46,60.48,60.46,60.47,9500.0,49.6113,49.6277,49.6113,49.6195,9500.0
2013-10-02 12:55:00,60.46,60.5,60.46,60.48,9600.0,49.6113,49.6441,49.6113,49.6277,9600.0
2013-10-02 13:00:00,60.48,60.5,60.47,60.49,11800.0,49.6277,49.6441,49.6195,49.6359,11800.0
2013-10-02 13:05:00,60.48,60.52,60.48,60.5,8900.0,49.6277,49.6605,49.6277,49.6441,8900.0
2013-10-02 13:10:00,60.5,60.52,60.5,60.51,8100.0,49.6441,49.6605,49.6441,49.6523,8100.0
2013-10-02 13:15:00,60.51,60.52,60.5,60.51,7500.0,49.6523,49.6605,49.6441,49.6523,7500.0
2013-10-02 13:20:00,60.51,60.58,60.5,60.57,20900.0,49.6523,49.7098,49.6441,49.7016,20900.0
2013-10-02 13:25:00,60.58,60.63,60.58,60.63,10900.0,49.7098,49.7508,49.7098,49.7508,10900.0
2013-10-02 13:30:00,60.62,60.62,60.55,60.55,19800.0,49.7426,49.7426,49.6851,49.6851,19800.0
2013-10-02 13:35:00,60.54,60.59,60.53,60.59,11000.0,49.6769,49.718,49.6687,49.718,11000.0
2013-10-02 13:40:00,60.59,60.59,60.55,60.58,10800.0,49.718,49.718,49.6851,49.7098,10800.0
2013-10-02 13:45:00,60.57,60.6,60.55,60.6,118100.0,49.7016,49.7262,49.6851,49.7262,118100.0
2013-10-02 13:50:00,60.61,60.62,60.59,60.6,10200.0,49.7344,49.7426,49.718,49.7262,10200.0
2013-10-02 13:55:00,60.6,60.6,60.58,60.59,12200.0,49.7262,49.7262,49.7098,49.718,12200.0
2013-10-02 14:00:00,60.59,60.6,60.58,60.59,20500.0,49.718,49.7262,49.7098,49.718,20500.0
2013-10-02 14:05:00,60.59,60.59,60.57,60.59,15800.0,49.718,49.718,49.7016,49.718,15800.0
2013-10-02 14:10:00,60.58,60.59,60.57,60.58,19400.0,49.7098,49.718,49.7016,49.7098,19400.0
2013-10-02 14:15:00,60.58,60.58,60.57,60.58,10900.0,49.7098,49.7098,49.7016,49.7098,10900.0
2013-10-02 14:20:00,60.58,60.58,60.57,60.57,8200.0,49.7098,49.7098,49.7016,49.7016,8200.0
2013-10-02 14:25:00,60.58,60.59,60.57,60.58,24700.0,49.7098,49.718,49.7016,49.7098,24700.0
2013-10-02 14:30:00,60.58,60.59,60.57,60.59,19000.0,49.7098,49.718,49.7016,49.718,19000.0
2013-10-02 14:35:00,60.59,60.62,60.56,60.57,28700.0,49.718,49.7426,49.6933,49.7016,28700.0
2013-10-02 14:40:00,60.57,60.57,60.48,60.5,56400.0,49.7016,49.7016,49.6277,49.6441,56400.0
2013-10-02 14:45:00,60.5,60.51,60.5,60.51,34700.0,49.6441,49.6523,49.6441,49.6523,34700.0
2013-10-02 14:50:00,60.5,60.51,60.47,60.47,29500.0,49.6441,49.6523,49.6195,49.6195,29500.0
2013-10-02 14:55:00,60.47,60.51,60.47,60.5,121400.0,49.6195,49.6523,49.6195,49.6441,121400.0
2013-10-02 15:00:00,60.5,60.51,60.49,60.49,20300.0,49.6441,49.6523,49.6359,49.6359,20300.0
2013-10-02 15:05:00,60.49,60.53,60.49,60.52,21000.0,49.6359,49.6687,49.6359,49.6605,21000.0
2013-10-02 15:10:00,60.53,60.58,60.53,60.55,26800.0,49.6687,49.7098,49.6687,49.6851,26800.0
2013-10-02 15:15:00,60.55,60.56,60.52,60.53,24100.0,49.6851,49.6933,49.6605,49.6687,24100.0
2013-10-02 15:20:00,60.53,60.59,60.52,60.58,31600.0,49.6687,49.718,49.6605,49.7098,31600.0
2013-10-02 15:25:00,60.58,60.58,60.54,60.55,24300.0,49.7098,49.7098,49.6769,49.6851,24300.0
2013-10-02 15:30:00,60.55,60.62,60.55,60.59,34700.0,49.6851,49.7426,49.6851,49.718,34700.0
2013-10-02 15:35:00,60.6,60.62,60.59,60.61,41900.0,49.7262,49.7426,49.718,49.7344,41900.0
2013-10-02 15:40:00,60.62,60.66,60.61,60.64,42800.0,49.7426,49.7754,49.7344,49.759,42800.0
2013-10-02 15:45:00,60.64,60.65,60.6,60.64,113600.0,49.759,49.7672,49.7262,49.759,113600.0
2013-10-02 15:50:00,60.64,60.66,60.63,60.63,148800.0,49.759,49.7754,49.7508,49.7508,148800.0
2013-10-02 15:55:00,60.63,60.72,60.63,60.69,143500.0,49.7508,49.8246,49.7508,49.8,143500.0
2013-10-03 09:30:00,60.48,60.49,60.34,60.46,27400.0,49.6277,49.6359,49.5128,49.6113,27400.0
2013-10-03 09:35:00,60.5,60.51,60.35,60.35,12400.0,49.6441,49.6523,49.521,49.521,12400.0
2013-10-03 09:40:00,60.37,60.55,60.36,60.54,10800.0,49.5374,49.6851,49.5292,49.6769,10800.0
2013-10-03 09:45:00,60.53,60.55,60.45,60.46,10200.0,49.6687,49.6851,49.6031,49.6113,10200.0
2013-10-03 09:50:00,60.45,60.48,60.44,60.47,11600.0,49.6031,49.6277,49.5949,49.6195,11600.0
2013-10-03 09:55:00,60.47,60.53,60.45,60.53,12300.0,49.6195,49.6687,49.6031,49.6687,12300.0
2013-10-03 10:00:00,60.52,60.52,60.43,60.44,14800.0,49.6605,49.6605,49.5867,49.5949,14800.0
2013-10-03 10:05:00,60.44,60.48,60.44,60.46,21200.0,49.5949,49.6277,49.5949,49.6113,21200.0
2013-10-03 10:10:00,60.46,60.47,60.45,60.46,13300.0,49.6113,49.6195,49.6031,49.6113,13300.0
2013-10-03 10:15:00,60.46,60.5,60.45,60.47,10200.0,49.6113,49.6441,49.6031,49.6195,10200.0
2013-10-03 10:20:00,60.47,60.51,60.45,60.46,138300.0,49.6195,49.6523,49.6031,49.6113,138300.0
2013-10-03 10:25:00,60.45,60.5,60.44,60.5,122800.0,49.6031,49.6441,49.5949,49.6441,122800.0
2013-10-03 10:30:00,60.5,60.75,60.49,60.66,98700.0,49.6441,49.8493,49.6359,49.7754,98700.0
2013-10-03 10:35:00,60.65,60.66,60.6,60.66,12800.0,49.7672,49.7754,49.7262,49.7754,12800.0
2013-10-03 10:40:00,60.66,60.7,60.57,60.58,13400.0,49.7754,49.8082,49.7016,49.7098,13400.0
2013-10-03 10:45:00,60.57,60.58,60.49,60.53,11700.0,49.7016,49.7098,49.6359,49.6687,11700.0
2013-10-03 10:50:00,60.52,60.52,60.48,60.49,9300.0,49.6605,49.6605,49.6277,49.6359,9300.0
2013-10-03 10:55:00,60.48,60.56,60.46,60.49,18200.0,49.6277,49.6933,49.6113,49.6359,18200.0
2013-10-03 11:00:00,60.49,60.5,60.46,60.47,9600.0,49.6359,49.6441,49.6113,49.6195,9600.0
2013-10-03 11:05:00,60.46,60.5,60.46,60.5,12100.0,49.6113,49.6441,49.6113,49.6441,12100.0
2013-10-03 11:10:00,60.5,60.52,60.47,60.48,9000.0,49.6441,49.6605,49.6195,49.6277,9000.0
2013-10-03 11:15:00,60.47,60.49,60.45,60.49,11900.0,49.6195,49.6359,49.6031,49.6359,11900.0
2013-10-03 11:20:00,60.49,60.51,60.48,60.5,8900.0,49.6359,49.6523,49.6277,49.6441,8900.0
2013-10-03 11:25:00,60.5,60.5,60.45,60.46,13600.0,49.6441,49.6441,49.6031,49.6113,13600.0
2013-10-03 11:30:00,60.46,60.49,60.45,60.48,11700.0,49.6113,49.6359,49.6031,49.6277,11700.0
2013-10-03 11:35:00,60.46,60.49,60.45,60.49,14400.0,49.6113,49.6359,49.6031,49.6359,14400.0
2013-10-03 11:40:00,60.48,60.49,60.46,60.47,21900.0,49.6277,49.6359,49.6113,49.6195,21900.0
2013-10-03 11:45:00,60.47,60.47,60.4,60.41,12900.0,49.6195,49.6195,49.5621,49.5703,12900.0
2013-10-03 11:50:00,60.41,60.47,60.41,60.47,16800.0,49.5703,49.6195,49.5703,49.6195,16800.0
2013-10-03 11:55:00,60.45,60.47,60.42,60.46,48900.0,49.6031,49.6195,49.5785,49.6113,48900.0
2013-10-03 12:00:00,60.44,60.46,60.41,60.46,52300.0,49.5949,49.6113,49.5703,49.6113,52300.0
2013-10-03 12:05:00,60.46,60.49,60.45,60.47,10500.0,49.6113,49.6359,49.6031,49.6195,10500.0
2013-10-03 12:10:00,60.48,60.48,60.45,60.46,4700.0,49.6277,49.6277,49.6031,49.6113,4700.0
2013-10-03 12:15:00,60.46,60.47,60.46,60.46,9000.0,49.6113,49.6195,49.6113,49.6113,9000.0
2013-10-03 12:20:00,60.46,60.47,60.45,60.45,19500.0,49.6113,49.6195,49.6031,49.6031,19500.0
2013-10-03 12:25:00,60.46,60.51,60.45,60.51,19100.0,49.6113,49.6523,49.6031,49.6523,19100.0
2013-10-03 12:30:00,60.51,60.51,60.5,60.5,10600.0,49.6523,49.6523,49.6441,49.6441,10600.0
2013-10-03 12:35:00,60.5,60.57,60.5,60.56,15100.0,49.6441,49.7016,49.6441,49.6933,15100.0
2013-10-03 12:40:00,60.55,60.56,60.5,60.51,9200.0,49.6851,49.6933,49.6441,49.6523,9200.0
2013-10-03 12:45:00,60.52,60.7,60.52,60.64,26700.0,49.6605,49.8082,49.6605,49.759,26700.0
2013-10-03 12:50:00,60.64,60.68,60.58,60.67,15500.0,49.759,49.7918,49.7098,49.7836,15500.0
2013-10-03 12:55:00,60.68,60.68,60.61,60.64,4900.0,49.7918,49.7918,49.7344,49.759,4900.0
2013-10-03 13:00:00,60.64,60.64,60.58,60.59,5400.0,49.759,49.759,49.7098,49.718,5400.0
2013-10-03 13:05:00,60.6,60.67,60.6,60.67,16000.0,49.7262,49.7836,49.7262,49.7836,16000.0
2013-10-03 13:10:00,60.65,60.67,60.62,60.65,7900.0,49.7672,49.7836,49.7426,49.7672,7900.0
2013-10-03 13:15:00,60.63,60.65,60.6,60.64,8700.0,49.7508,49.7672,49.7262,49.759,8700.0
2013-10-03 13:20:00,60.64,60.7,60.62,60.69,14500.0,49.759,49.8082,49.7426,49.8,14500.0
2013-10-03 13:25:00,60.69,60.77,60.68,60.73,8000.0,49.8,49.8657,49.7918,49.8328,8000.0
2013-10-03 13:30:00,60.75,60.79,60.73,60.76,8000.0,49.8493,49.8821,49.8328,49.8575,8000.0
2013-10-03 13:35:00,60.76,60.77,60.66,60.66,10700.0,49.8575,49.8657,49.7754,49.7754,10700.0
2013-10-03 13:40:00,60.64,60.72,60.64,60.69,16800.0,49.759,49.8246,49.759,49.8,16800.0
2013-10-03 13:45:00,60.69,60.74,60.68,60.69,25000.0,49.8,49.841,49.7918,49.8,25000.0
2013-10-03 13:50:00,60.7,60.71,60.67,60.67,11300.0,49.8082,49.8164,49.7836,49.7836,11300.0
2013-10-03 13:55:00,60.67,60.77,60.67,60.74,17500.0,49.7836,49.8657,49.7836,49.841,17500.0
2013-10-03 14:00:00,60.74,60.74,60.67,60.69,8700.0,49.841,49.841,49.7836,49.8,8700.0
2013-10-03 14:05:00,60.69,60.73,60.67,60.73,15700.0,49.8,49.8328,49.7836,49.8328,15700.0
2013-10-03 14:10:00,60.73,60.75,60.69,60.73,19300.0,49.8328,49.8493,49.8,49.8328,19300.0
2013-10-03 14:15:00,60.75,60.76,60.72,60.73,23100.0,49.8493,49.8575,49.8246,49.8328,23100.0
2013-10-03 14:20:00,60.73,60.74,60.63,60.64,60400.0,49.8328,49.841,49.7508,49.759,60400.0
2013-10-03 14:25:00,60.64,60.76,60.63,60.76,27600.0,49.759,49.8575,49.7508,49.8575,27600.0
2013-10-03 14:30:00,60.76,60.78,60.64,60.64,9500.0,49.8575,49.8739,49.759,49.759,9500.0
2013-10-03 14:35:00,60.64,60.72,60.62,60.69,15300.0,49.759,49.8246,49.7426,49.8,15300.0
2013-10-03 14:40:00,60.69,60.72,60.66,60.7,12900.0,49.8,49.8246,49.7754,49.8082,12900.0
2013-10-03 14:45:00,60.68,60.72,60.68,60.68,8500.0,49.7918,49.8246,49.7918,49.7918,8500.0
2013-10-03 14:50:00,60.68,60.74,60.68,60.71,6800.0,49.7918,49.841,49.7918,49.8164,6800.0
2013-10-03 14:55:00,60.7,60.73,60.69,60.69,10400.0,49.8082,49.8328,49.8,49.8,10400.0
2013-10-03 15:00:00,60.68,60.69,60.65,60.69,23000.0,49.7918,49.8,49.7672,49.8,23000.0
2013-10-03 15:05:00,60.69,60.72,60.67,60.69,15100.0,49.8,49.8246,49.7836,49.8,15100.0
2013-10-03 15:10:00,60.69,60.72,60.68,60.7,11700.0,49.8,49.8246,49.7918,49.8082,11700.0
2013-10-03 15:15:00,60.7,60.72,60.66,60.7,38900.0,49.8082,49.8246,49.7754,49.8082,38900.0
2013-10-03 15:20:00,60.69,60.72,60.68,60.71,22700.0,49.8,49.8246,49.7918,49.8164,22700.0
2013-10-03 15:25:00,60.72,60.77,60.69,60.77,33100.0,49.8246,49.8657,49.8,49.8657,33100.0
2013-10-03 15:30:00,60.76,60.77,60.72,60.73,26800.0,49.8575,49.8657,49.8246,49.8328,26800.0
2013-10-03 15:35:00,60.72,60.77,60.7,60.75,24100.0,49.8246,49.8657,49.8082,49.8493,24100.0
2013-10-03 15:40:00,60.73,60.74,60.7,60.72,26600.0,49.8328,49.841,49.8082,49.8246,26600.0
2013-10-03 15:45:00,60.72,60.72,60.6,60.6,95000.0,49.8246,49.8246,49.7262,49.7262,95000.0
2013-10-03 15:50:00,60.61,60.62,60.59,60.6,53300.0,49.7344,49.7426,49.718,49.7262,53300.0
2013-10-03 15:55:00,60.6,60.6,60.54,60.57,104100.0,49.7262,49.7262,49.6769,49.7016,104100.0
2013-10-04 09:30:00,60.35,60.5,60.16,60.33,122800.0,49.521,49.6441,49.3651,49.5046,122800.0
2013-10-04 09:35:00,60.33,60.48,60.33,60.45,20300.0,49.5046,49.6277,49.5046,49.6031,20300.0
2013-10-04 09:40:00,60.45,60.51,60.35,60.51,23100.0,49.6031,49.6523,49.521,49.6523,23100.0
2013-10-04 09:45:00,60.53,60.61,60.5,60.6,24900.0,49.6687,49.7344,49.6441,49.7262,24900.0
2013-10-04 09:50:00,60.6,60.6,60.56,60.59,12400.0,49.7262,49.7262,49.6933,49.718,12400.0
2013-10-04 09:55:00,60.59,60.6,60.57,60.57,36600.0,49.718,49.7262,49.7016,49.7016,36600.0
2013-10-04 10:00:00,60.57,60.6,60.54,60.59,37900.0,49.7016,49.7262,49.6769,49.718,37900.0
2013-10-04 10:05:00,60.58,60.68,60.57,60.68,33200.0,49.7098,49.7918,49.7016,49.7918,33200.0
2013-10-04 10:10:00,60.68,60.89,60.68,60.88,45200.0,49.7918,49.9641,49.7918,49.9559,45200.0
2013-10-04 10:15:00,60.88,60.89,60.83,60.86,51100.0,49.9559,49.9641,49.9149,49.9395,51100.0
2013-10-04 10:20:00,60.86,60.89,60.83,60.84,26700.0,49.9395,49.9641,49.9149,49.9231,26700.0
2013-10-04 10:25:00,60.84,60.88,60.84,60.85,17500.0,49.9231,49.9559,49.9231,49.9313,17500.0
2013-10-04 10:30:00,60.86,60.95,60.85,60.92,45600.0,49.9395,50.0134,49.9313,49.9887,45600.0
2013-10-04 10:35:00,60.91,60.98,60.89,60.91,27300.0,49.9805,50.038,49.9641,49.9805,27300.0
2013-10-04 10:40:00,60.91,60.92,60.88,60.88,135500.0,49.9805,49.9887,49.9559,49.9559,135500.0
2013-10-04 10:45:00,60.86,60.89,60.78,60.85,52900.0,49.9395,49.9641,49.8739,49.9313,52900.0
2013-10-04 10:50:00,60.85,60.92,60.83,60.92,11600.0,49.9313,49.9887,49.9149,49.9887,11600.0
2013-10-04 10:55:00,60.9,60.94,60.89,60.92,7700.0,49.9723,50.0052,49.9641,49.9887,7700.0
2013-10-04 11:00:00,60.92,60.93,60.85,60.85,8900.0,49.9887,49.997,49.9313,49.9313,8900.0
2013-10-04 11:05:00,60.85,60.88,60.8,60.83,8100.0,49.9313,49.9559,49.8903,49.9149,8100.0
2013-10-04 11:10:00,60.83,60.9,60.82,60.89,50400.0,49.9149,49.9723,49.9067,49.9641,50400.0
2013-10-04 11:15:00,60.88,60.88,60.8,60.82,10200.0,49.9559,49.9559,49.8903,49.9067,10200.0
2013-10-04 11:20:00,60.82,60.85,60.78,60.85,13400.0,49.9067,49.9313,49.8739,49.9313,13400.0
2013-10-04 11:25:00,60.85,60.88,60.81,60.81,5300.0,49.9313,49.9559,49.8985,49.8985,5300.0
2013-10-04 11:30:00,60.81,60.83,60.77,60.8,9700.0,49.8985,49.9149,49.8657,49.8903,9700.0
2013-10-04 11:35:00,60.8,60.82,60.79,60.81,10000.0,49.8903,49.9067,49.8821,49.8985,10000.0
2013-10-04 11:40:00,60.81,60.86,60.8,60.84,7900.0,49.8985,49.9395,49.8903,49.9231,7900.0
2013-10-04 11:45:00,60.84,60.84,60.8,60.83,8100.0,49.9231,49.9231,49.8903,49.9149,8100.0
2013-10-04 11:50:00,60.83,60.9,60.82,60.83,17700.0,49.9149,49.9723,49.9067,49.9149,17700.0
2013-10-04 11:55:00,60.83,60.83,60.77,60.82,10400.0,49.9149,49.9149,49.8657,49.9067,10400.0
2013-10-04 12:00:00,60.82,60.88,60.8,60.82,17500.0,49.9067,49.9559,49.8903,49.9067,17500.0
2013-10-04 12:05:00,60.79,60.88,60.78,60.87,10500.0,49.8821,49.9559,49.8739,49.9477,10500.0
2013-10-04 12:10:00,60.87,60.88,60.84,60.86,4800.0,49.9477,49.9559,49.9231,49.9395,4800.0
2013-10-04 12:15:00,60.86,60.92,60.86,60.88,22900.0,49.9395,49.9887,49.9395,49.9559,22900.0
2013-10-04 12:20:00,60.89,60.94,60.89,60.92,5800.0,49.9641,50.0052,49.9641,49.9887,5800.0
2013-10-04 12:25:00,60.93,60.96,60.91,60.96,36500.0,49.997,50.0216,49.9805,50.0216,36500.0
2013-10-04 12:30:00,60.97,60.97,60.95,60.96,11800.0,50.0298,50.0298,50.0134,50.0216,11800.0
2013-10-04 12:35:00,60.97,61.09,60.95,61.07,41500.0,50.0298,50.1282,50.0134,50.1118,41500.0
2013-10-04 12:40:00,61.07,61.12,61.07,61.12,6000.0,50.1118,50.1529,50.1118,50.1529,6000.0
2013-10-04 12:45:00,61.13,61.15,61.11,61.14,22500.0,50.1611,50.1775,50.1447,50.1693,22500.0
2013-10-04 12:50:00,61.15,61.16,61.14,61.15,15200.0,50.1775,50.1857,50.1693,50.1775,15200.0
2013-10-04 12:55:00,61.15,61.2,61.15,61.19,11400.0,50.1775,50.2185,50.1775,50.2103,11400.0
2013-10-04 13:00:00,61.18,61.22,61.17,61.2,14600.0,50.2021,50.2349,50.1939,50.2185,14600.0
2013-10-04 13:05:00,61.2,61.23,61.2,61.22,28900.0,50.2185,50.2431,50.2185,50.2349,28900.0
2013-10-04 13:10:00,61.22,61.22,61.2,61.2,6900.0,50.2349,50.2349,50.2185,50.2185,6900.0
2013-10-04 13:15:00,61.21,61.21,61.18,61.21,14400.0,50.2267,50.2267,50.2021,50.2267,14400.0
2013-10-04 13:20:00,61.21,61.24,61.19,61.23,12800.0,50.2267,50.2513,50.2103,50.2431,12800.0
2013-10-04 13:25:00,61.22,61.23,61.22,61.22,9100.0,50.2349,50.2431,50.2349,50.2349,9100.0
2013-10-04 13:30:00,61.23,61.23,61.16,61.16,10800.0,50.2431,50.2431,50.1857,50.1857,10800.0
2013-10-04 13:35:00,61.16,61.17,61.1,61.14,18600.0,50.1857,50.1939,50.1364,50.1693,18600.0
2013-10-04 13:40:00,61.13,61.13,61.06,61.09,8300.0,50.1611,50.1611,50.1036,50.1282,8300.0
2013-10-04 13:45:00,61.08,61.1,61.02,61.02,10900.0,50.12,50.1364,50.0708,50.0708,10900.0
2013-10-04 13:50:00,61.02,61.09,61.01,61.09,9400.0,50.0708,50.1282,50.0626,50.1282,9400.0
2013-10-04 13:55:00,61.09,61.09,61.05,61.07,5500.0,50.1282,50.1282,50.0954,50.1118,5500.0
2013-10-04 14:00:00,61.08,61.14,61.06,61.13,9300.0,50.12,50.1693,50.1036,50.1611,9300.0
2013-10-04 14:05:00,61.13,61.13,61.06,61.07,8000.0,50.1611,50.1611,50.1036,50.1118,8000.0
2013-10-04 14:10:00,61.08,61.1,61.07,61.1,5100.0,50.12,50.1364,50.1118,50.1364,5100.0
2013-10-04 14:15:00,61.09,61.1,61.05,61.06,12900.0,50.1282,50.1364,50.0954,50.1036,12900.0
2013-10-04 14:20:00,61.06,61.06,61.03,61.05,5700.0,50.1036,50.1036,50.079,50.0954,5700.0
2013-10-04 14:25:00,61.05,61.11,61.05,61.11,9300.0,50.0954,50.1447,50.0954,50.1447,9300.0
2013-10-04 14:30:00,61.1,61.15,61.1,61.1,7700.0,50.1364,50.1775,50.1364,50.1364,7700.0
2013-10-04 14:35:00,61.1,61.14,61.09,61.13,7500.0,50.1364,50.1693,50.1282,50.1611,7500.0
2013-10-04 14:40:00,61.13,61.14,61.08,61.1,19500.0,50.1611,50.1693,50.12,50.1364,19500.0
2013-10-04 14:45:00,61.1,61.1,61.09,61.1,11500.0,50.1364,50.1364,50.1282,50.1364,11500.0
2013-10-04 14:50:00,61.11,61.15,61.1,61.15,6700.0,50.1447,50.1775,50.1364,50.1775,6700.0
2013-10-04 14:55:00,61.14,61.17,61.12,61.14,17700.0,50.1693,50.1939,50.1529,50.1693,17700.0
2013-10-04 15:00:00,61.14,61.15,61.12,61.13,10200.0,50.1693,50.1775,50.1529,50.1611,10200.0
2013-10-04 15:05:00,61.12,61.14,61.1,61.13,15000.0,50.1529,50.1693,50.1364,50.1611,15000.0
2013-10-04 15:10:00,61.13,61.17,61.12,61.15,47600.0,50.1611,50.1939,50.1529,50.1775,47600.0
2013-10-04 15:15:00,61.14,61.15,61.1,61.14,22300.0,50.1693,50.1775,50.1364,50.1693,22300.0
2013-10-04 15:20:00,61.15,61.15,61.1,61.1,14000.0,50.1775,50.1775,50.1364,50.1364,14000.0
2013-10-04 15:25:00,61.11,61.12,61.09,61.11,25500.0,50.1447,50.1529,50.1282,50.1447,25500.0
2013-10-04 15:30:00,61.12,61.13,61.09,61.1,26500.0,50.1529,50.1611,50.1282,50.1364,26500.0
2013-10-04 15:35:00,61.1,61.11,61.09,61.1,32500.0,50.1364,50.1447,50.1282,50.1364,32500.0
2013-10-04 15:40:00,61.09,61.15,61.09,61.13,20200.0,50.1282,50.1775,50.1282,50.1611,20200.0
2013-10-04 15:45:00,61.12,61.19,61.08,61.19,65700.0,50.1529,50.2103,50.12,50.2103,65700.0
2013-10-04 15:50:00,61.18,61.18,61.15,61.15,41300.0,50.2021,50.2021,50.1775,50.1775,41300.0
2013-10-04 15:55:00,61.15,61.17,61.11,61.14,119000.0,50.1775,50.1939,50.1447,50.1693,119000.0
2013-10-07 09:30:00,60.66,60.76,60.55,60.76,48600.0,49.7754,49.8575,49.6851,49.8575,48600.0
2013-10-07 09:35:00,60.81,60.83,60.67,60.7,5900.0,49.8985,49.9149,49.7836,49.8082,5900.0
2013-10-07 09:40:00,60.67,60.86,60.66,60.77,10100.0,49.7836,49.9395,49.7754,49.8657,10100.0
2013-10-07 09:45:00,60.77,60.79,60.74,60.77,6600.0,49.8657,49.8821,49.841,49.8657,6600.0
2013-10-07 09:50:00,60.8,60.85,60.72,60.73,7000.0,49.8903,49.9313,49.8246,49.8328,7000.0
2013-10-07 09:55:00,60.71,60.75,60.61,60.63,3800.0,49.8164,49.8493,49.7344,49.7508,3800.0
2013-10-07 10:00:00,60.62,60.64,60.53,60.57,8500.0,49.7426,49.759,49.6687,49.7016,8500.0
2013-10-07 10:05:00,60.58,60.81,60.58,60.81,5800.0,49.7098,49.8985,49.7098,49.8985,5800.0
2013-10-07 10:10:00,60.79,60.85,60.78,60.81,8500.0,49.8821,49.9313,49.8739,49.8985,8500.0
2013-10-07 10:15:00,60.82,60.84,60.76,60.76,8400.0,49.9067,49.9231,49.8575,49.8575,8400.0
2013-10-07 10:20:00,60.79,60.9,60.79,60.82,10000.0,49.8821,49.9723,49.8821,49.9067,10000.0
2013-10-07 10:25:00,60.83,60.92,60.81,60.86,27000.0,49.9149,49.9887,49.8985,49.9395,27000.0
2013-10-07 10:30:00,60.88,60.94,60.86,60.86,5700.0,49.9559,50.0052,49.9395,49.9395,5700.0
2013-10-07 10:35:00,60.86,60.86,60.83,60.86,2200.0,49.9395,49.9395,49.9149,49.9395,2200.0
2013-10-07 10:40:00,60.83,60.86,60.82,60.82,5700.0,49.9149,49.9395,49.9067,49.9067,5700.0
2013-10-07 10:45:00,60.82,60.94,60.82,60.9,14600.0,49.9067,50.0052,49.9067,49.9723,14600.0
2013-10-07 10:50:00,60.9,60.95,60.88,60.88,5500.0,49.9723,50.0134,49.9559,49.9559,5500.0
2013-10-07 10:55:00,60.87,60.89,60.85,60.88,8400.0,49.9477,49.9641,49.9313,49.9559,8400.0
2013-10-07 11:00:00,60.86,60.86,60.78,60.85,23400.0,49.9395,49.9395,49.8739,49.9313,23400.0
2013-10-07 11:05:00,60.86,60.89,60.81,60.88,17700.0,49.9395,49.9641,49.8985,49.9559,17700.0
2013-10-07 11:10:00,60.89,60.97,60.89,60.9,7900.0,49.9641,50.0298,49.9641,49.9723,7900.0
2013-10-07 11:15:00,60.9,60.94,60.88,60.93,6200.0,49.9723,50.0052,49.9559,49.997,6200.0
2013-10-07 11:20:00,60.93,60.96,60.91,60.96,5100.0,49.997,50.0216,49.9805,50.0216,5100.0
2013-10-07 11:25:00,60.96,60.99,60.94,60.97,10900.0,50.0216,50.0462,50.0052,50.0298,10900.0
2013-10-07 11:30:00,60.96,61.07,60.96,61.07,11900.0,50.0216,50.1118,50.0216,50.1118,11900.0
2013-10-07 11:35:00,61.07,61.13,61.07,61.09,12900.0,50.1118,50.1611,50.1118,50.1282,12900.0
2013-10-07 11:40:00,61.09,61.1,61.04,61.06,7600.0,50.1282,50.1364,50.0872,50.1036,7600.0
2013-10-07 11:45:00,61.06,61.11,61.04,61.09,12000.0,50.1036,50.1447,50.0872,50.1282,12000.0
2013-10-07 11:50:00,61.1,61.13,61.09,61.12,10800.0,50.1364,50.1611,50.1282,50.1529,10800.0
2013-10-07 11:55:00,61.12,61.13,61.1,61.1,4700.0,50.1529,50.1611,50.1364,50.1364,4700.0
2013-10-07 12:00:00,61.09,61.1,61.05,61.06,5400.0,50.1282,50.1364,50.0954,50.1036,5400.0
2013-10-07 12:05:00,61.06,61.11,61.06,61.1,8900.0,50.1036,50.1447,50.1036,50.1364,8900.0
2013-10-07 12:10:00,61.1,61.1,61.07,61.09,7600.0,50.1364,50.1364,50.1118,50.1282,7600.0
2013-10-07 12:15:00,61.09,61.14,61.09,61.13,4900.0,50.1282,50.1693,50.1282,50.1611,4900.0
2013-10-07 12:20:00,61.14,61.16,61.08,61.16,13300.0,50.1693,50.1857,50.12,50.1857,13300.0
2013-10-07 12:25:00,61.15,61.17,61.11,61.11,12300.0,50.1775,50.1939,50.1447,50.1447,12300.0
2013-10-07 12:30:00,61.11,61.16,61.06,61.16,17700.0,50.1447,50.1857,50.1036,50.1857,17700.0
2013-10-07 12:35:00,61.16,61.16,61.13,61.13,7100.0,50.1857,50.1857,50.1611,50.1611,7100.0
2013-10-07 12:40:00,61.13,61.13,61.06,61.08,8100.0,50.1611,50.1611,50.1036,50.12,8100.0
2013-10-07 12:45:00,61.07,61.07,61.05,61.06,7600.0,50.1118,50.1118,50.0954,50.1036,7600.0
2013-10-07 12:50:00,61.06,61.08,61.04,61.04,8900.0,50.1036,50.12,50.0872,50.0872,8900.0
2013-10-07 12:55:00,61.03,61.08,61.02,61.06,27200.0,50.079,50.12,50.0708,50.1036,27200.0
2013-10-07 13:00:00,61.06,61.08,61.05,61.05,15100.0,50.1036,50.12,50.0954,50.0954,15100.0
2013-10-07 13:05:00,61.06,61.14,61.06,61.14,11100.0,50.1036,50.1693,50.1036,50.1693,11100.0
2013-10-07 13:10:00,61.15,61.25,61.15,61.24,22800.0,50.1775,50.2595,50.1775,50.2513,22800.0
2013-10-07 13:15:00,61.24,61.24,61.21,61.23,9200.0,50.2513,50.2513,50.2267,50.2431,9200.0
2013-10-07 13:20:00,61.22,61.24,61.22,61.22,11900.0,50.2349,50.2513,50.2349,50.2349,11900.0
2013-10-07 13:25:00,61.22,61.25,61.19,61.21,23200.0,50.2349,50.2595,50.2103,50.2267,23200.0
2013-10-07 13:30:00,61.22,61.24,61.22,61.23,8700.0,50.2349,50.2513,50.2349,50.2431,8700.0
2013-10-07 13:35:00,61.24,61.25,61.2,61.22,10600.0,50.2513,50.2595,50.2185,50.2349,10600.0
2013-10-07 13:40:00,61.21,61.25,61.21,61.23,17800.0,50.2267,50.2595,50.2267,50.2431,17800.0
2013-10-07 13:45:00,61.23,61.27,61.23,61.26,20800.0,50.2431,50.2759,50.2431,50.2677,20800.0
2013-10-07 13:50:00,61.27,61.31,61.26,61.3,17000.0,50.2759,50.3088,50.2677,50.3006,17000.0
2013-10-07 13:55:00,61.3,61.4,61.3,61.4,16500.0,50.3006,50.3826,50.3006,50.3826,16500.0
2013-10-07 14:00:00,61.4,61.43,61.37,61.41,20400.0,50.3826,50.4072,50.358,50.3908,20400.0
2013-10-07 14:05:00,61.41,61.47,61.38,61.47,157200.0,50.3908,50.4401,50.3662,50.4401,157200.0
2013-10-07 14:10:00,61.47,61.52,61.45,61.49,36800.0,50.4401,50.4811,50.4236,50.4565,36800.0
2013-10-07 14:15:00,61.49,61.53,61.49,61.52,24900.0,50.4565,50.4893,50.4565,50.4811,24900.0
2013-10-07 14:20:00,61.51,61.53,61.48,61.53,20700.0,50.4729,50.4893,50.4483,50.4893,20700.0
2013-10-07 14:25:00,61.53,61.57,61.5,61.57,28300.0,50.4893,50.5221,50.4647,50.5221,28300.0
2013-10-07 14:30:00,61.57,61.57,61.5,61.51,19300.0,50.5221,50.5221,50.4647,50.4729,19300.0
2013-10-07 14:35:00,61.51,61.53,61.48,61.48,15200.0,50.4729,50.4893,50.4483,50.4483,15200.0
2013-10-07 14:40:00,61.48,61.48,61.37,61.37,15700.0,50.4483,50.4483,50.358,50.358,15700.0
2013-10-07 14:45:00,61.37,61.38,61.35,61.37,17800.0,50.358,50.3662,50.3416,50.358,17800.0
2013-10-07 14:50:00,61.37,61.39,61.35,61.35,23900.0,50.358,50.3744,50.3416,50.3416,23900.0
2013-10-07 14:55:00,61.36,61.37,61.32,61.33,18400.0,50.3498,50.358,50.317,50.3252,18400.0
2013-10-07 15:00:00,61.32,61.33,61.26,61.28,17700.0,50.317,50.3252,50.2677,50.2842,17700.0
2013-10-07 15:05:00,61.27,61.27,61.18,61.22,18700.0,50.2759,50.2759,50.2021,50.2349,18700.0
2013-10-07 15:10:00,61.23,61.25,61.19,61.24,23400.0,50.2431,50.2595,50.2103,50.2513,23400.0
2013-10-07 15:15:00,61.23,61.24,61.22,61.24,17000.0,50.2431,50.2513,50.2349,50.2513,17000.0
2013-10-07 15:20:00,61.23,61.25,61.13,61.13,27200.0,50.2431,50.2595,50.1611,50.1611,27200.0
2013-10-07 15:25:00,61.13,61.16,61.1,61.1,15300.0,50.1611,50.1857,50.1364,50.1364,15300.0
2013-10-07 15:30:00,61.1,61.1,61.05,61.07,24200.0,50.1364,50.1364,50.0954,50.1118,24200.0
2013-10-07 15:35:00,61.07,61.08,60.99,60.99,26300.0,50.1118,50.12,50.0462,50.0462,26300.0
2013-10-07 15:40:00,60.99,61.0,60.93,60.95,30000.0,50.0462,50.0544,49.997,50.0134,30000.0
2013-10-07 15:45:00,60.94,60.96,60.91,60.96,52500.0,50.0052,50.0216,49.9805,50.0216,52500.0
2013-10-07 15:50:00,60.96,60.98,60.91,60.92,37700.0,50.0216,50.038,49.9805,49.9887,37700.0
2013-10-07 15:55:00,60.92,60.99,60.87,60.89,69600.0,49.9887,50.0462,49.9477,49.9641,69600.0
2013-10-08 09:30:00,60.87,60.89,60.63,60.64,19800.0,49.9477,49.9641,49.7508,49.759,19800.0
2013-10-08 09:35:00,60.66,60.69,60.57,60.69,7700.0,49.7754,49.8,49.7016,49.8,7700.0
2013-10-08 09:40:00,60.66,60.83,60.66,60.83,2500.0,49.7754,49.9149,49.7754,49.9149,2500.0
2013-10-08 09:45:00,60.85,60.87,60.78,60.83,11700.0,49.9313,49.9477,49.8739,49.9149,11700.0
2013-10-08 09:50:00,60.85,60.85,60.73,60.85,11500.0,49.9313,49.9313,49.8328,49.9313,11500.0
2013-10-08 09:55:00,60.9,60.91,60.74,60.76,10600.0,49.9723,49.9805,49.841,49.8575,10600.0
2013-10-08 10:00:00,60.76,60.77,60.69,60.75,10000.0,49.8575,49.8657,49.8,49.8493,10000.0
2013-10-08 10:05:00,60.74,60.75,60.61,60.63,10000.0,49.841,49.8493,49.7344,49.7508,10000.0
2013-10-08 10:10:00,60.63,60.67,60.59,60.61,7400.0,49.7508,49.7836,49.718,49.7344,7400.0
2013-10-08 10:15:00,60.62,60.67,60.6,60.66,6300.0,49.7426,49.7836,49.7262,49.7754,6300.0
2013-10-08 10:20:00,60.66,60.68,60.62,60.68,74500.0,49.7754,49.7918,49.7426,49.7918,74500.0
2013-10-08 10:25:00,60.7,60.78,60.7,60.76,48300.0,49.8082,49.8739,49.8082,49.8575,48300.0
2013-10-08 10:30:00,60.76,60.79,60.73,60.78,38500.0,49.8575,49.8821,49.8328,49.8739,38500.0
2013-10-08 10:35:00,60.78,60.8,60.74,60.77,18600.0,49.8739,49.8903,49.841,49.8657,18600.0
2013-10-08 10:40:00,60.77,60.81,60.74,60.81,14200.0,49.8657,49.8985,49.841,49.8985,14200.0
2013-10-08 10:45:00,60.82,60.83,60.73,60.75,18300.0,49.9067,49.9149,49.8328,49.8493,18300.0
2013-10-08 10:50:00,60.74,60.78,60.7,60.75,27000.0,49.841,49.8739,49.8082,49.8493,27000.0
2013-10-08 10:55:00,60.74,60.79,60.71,60.74,27900.0,49.841,49.8821,49.8164,49.841,27900.0
2013-10-08 11:00:00,60.72,60.72,60.58,60.58,11800.0,49.8246,49.8246,49.7098,49.7098,11800.0
2013-10-08 11:05:00,60.58,60.61,60.56,60.58,6300.0,49.7098,49.7344,49.6933,49.7098,6300.0
2013-10-08 11:10:00,60.59,60.61,60.58,60.58,7100.0,49.718,49.7344,49.7098,49.7098,7100.0
2013-10-08 11:15:00,60.58,60.6,60.57,60.59,11600.0,49.7098,49.7262,49.7016,49.718,11600.0
2013-10-08 11:20:00,60.57,60.58,60.46,60.46,5900.0,49.7016,49.7098,49.6113,49.6113,5900.0
2013-10-08 11:25:00,60.47,60.47,60.36,60.36,7400.0,49.6195,49.6195,49.5292,49.5292,7400.0
2013-10-08 11:30:00,60.36,60.36,60.23,60.23,12400.0,49.5292,49.5292,49.4226,49.4226,12400.0
2013-10-08 11:35:00,60.25,60.26,60.19,60.2,5700.0,49.439,49.4472,49.3897,49.3979,5700.0
2013-10-08 11:40:00,60.19,60.2,60.15,60.17,8000.0,49.3897,49.3979,49.3569,49.3733,8000.0
2013-10-08 11:45:00,60.16,60.18,60.13,60.17,13600.0,49.3651,49.3815,49.3405,49.3733,13600.0
2013-10-08 11:50:00,60.18,60.22,60.18,60.21,4300.0,49.3815,49.4144,49.3815,49.4061,4300.0
2013-10-08 11:55:00,60.21,60.22,60.14,60.19,23000.0,49.4061,49.4144,49.3487,49.3897,23000.0
2013-10-08 12:00:00,60.2,60.2,60.13,60.17,9600.0,49.3979,49.3979,49.3405,49.3733,9600.0
2013-10-08 12:05:00,60.17,60.17,60.12,60.16,5300.0,49.3733,49.3733,49.3323,49.3651,5300.0
2013-10-08 12:10:00,60.16,60.16,60.1,60.12,16100.0,49.3651,49.3651,49.3159,49.3323,16100.0
2013-10-08 12:15:00,60.13,60.13,60.05,60.07,6400.0,49.3405,49.3405,49.2749,49.2913,6400.0
2013-10-08 12:20:00,60.06,60.07,60.04,60.04,4300.0,49.2831,49.2913,49.2667,49.2667,4300.0
2013-10-08 12:25:00,60.03,60.04,59.98,60.04,12000.0,49.2584,49.2667,49.2174,49.2667,12000.0
2013-10-08 12:30:00,60.04,60.04,59.93,59.93,11900.0,49.2667,49.2667,49.1764,49.1764,11900.0
2013-10-08 12:35:00,59.93,60.0,59.9,59.96,9900.0,49.1764,49.2338,49.1518,49.201,9900.0
2013-10-08 12:40:00,59.96,59.98,59.94,59.98,8200.0,49.201,49.2174,49.1846,49.2174,8200.0
2013-10-08 12:45:00,59.98,59.99,59.94,59.94,15900.0,49.2174,49.2256,49.1846,49.1846,15900.0
2013-10-08 12:50:00,59.95,59.95,59.89,59.89,10200.0,49.1928,49.1928,49.1436,49.1436,10200.0
2013-10-08 12:55:00,59.89,59.92,59.87,59.91,11600.0,49.1436,49.1682,49.1272,49.16,11600.0
2013-10-08 13:00:00,59.92,59.96,59.88,59.88,11600.0,49.1682,49.201,49.1354,49.1354,11600.0
2013-10-08 13:05:00,59.87,59.89,59.85,59.85,9000.0,49.1272,49.1436,49.1107,49.1107,9000.0
2013-10-08 13:10:00,59.84,59.85,59.8,59.83,10900.0,49.1025,49.1107,49.0697,49.0943,10900.0
2013-10-08 13:15:00,59.82,59.82,59.77,59.77,10300.0,49.0861,49.0861,49.0451,49.0451,10300.0
2013-10-08 13:20:00,59.77,59.83,59.75,59.81,9200.0,49.0451,49.0943,49.0287,49.0779,9200.0
2013-10-08 13:25:00,59.81,59.87,59.81,59.85,9200.0,49.0779,49.1272,49.0779,49.1107,9200.0
2013-10-08 13:30:00,59.86,59.87,59.81,59.81,8400.0,49.1189,49.1272,49.0779,49.0779,8400.0
2013-10-08 13:35:00,59.81,59.82,59.74,59.75,12500.0,49.0779,49.0861,49.0205,49.0287,12500.0
2013-10-08 13:40:00,59.74,59.74,59.62,59.67,20300.0,49.0205,49.0205,48.922,48.963,20300.0
2013-10-08 13:45:00,59.66,59.69,59.65,59.65,8000.0,48.9548,48.9795,48.9466,48.9466,8000.0
2013-10-08 13:50:00,59.66,59.72,59.66,59.71,9400.0,48.9548,49.0041,48.9548,48.9959,9400.0
2013-10-08 13:55:00,59.71,59.74,59.7,59.71,13400.0,48.9959,49.0205,48.9877,48.9959,13400.0
2013-10-08 14:00:00,59.72,59.73,59.62,59.63,18700.0,49.0041,49.0123,48.922,48.9302,18700.0
2013-10-08 14:05:00,59.64,59.67,59.57,59.59,12800.0,48.9384,48.963,48.881,48.8974,12800.0
2013-10-08 14:10:00,59.59,59.64,59.59,59.62,12400.0,48.8974,48.9384,48.8974,48.922,12400.0
2013-10-08 14:15:00,59.63,59.73,59.6,59.69,31800.0,48.9302,49.0123,48.9056,48.9795,31800.0
2013-10-08 14:20:00,59.7,59.76,59.65,59.72,18200.0,48.9877,49.0369,48.9466,49.0041,18200.0
2013-10-08 14:25:00,59.72,59.76,59.68,59.72,11300.0,49.0041,49.0369,48.9712,49.0041,11300.0
2013-10-08 14:30:00,59.72,59.77,59.69,59.71,13000.0,49.0041,49.0451,48.9795,48.9959,13000.0
2013-10-08 14:35:00,59.71,59.72,59.66,59.67,16800.0,48.9959,49.0041,48.9548,48.963,16800.0
2013-10-08 14:40:00,59.68,59.7,59.63,59.65,16900.0,48.9712,48.9877,48.9302,48.9466,16900.0
2013-10-08 14:45:00,59.66,59.67,59.61,59.63,12500.0,48.9548,48.963,48.9138,48.9302,12500.0
2013-10-08 14:50:00,59.63,59.65,59.6,59.65,24000.0,48.9302,48.9466,48.9056,48.9466,24000.0
2013-10-08 14:55:00,59.65,59.72,59.63,59.72,13400.0,48.9466,49.0041,48.9302,49.0041,13400.0
2013-10-08 15:00:00,59.72,59.78,59.71,59.73,20200.0,49.0041,49.0533,48.9959,49.0123,20200.0
2013-10-08 15:05:00,59.74,59.76,59.68,59.68,19000.0,49.0205,49.0369,48.9712,48.9712,19000.0
2013-10-08 15:10:00,59.67,59.68,59.64,59.66,18800.0,48.963,48.9712,48.9384,48.9548,18800.0
2013-10-08 15:15:00,59.66,59.71,59.63,59.69,30900.0,48.9548,48.9959,48.9302,48.9795,30900.0
2013-10-08 15:20:00,59.7,59.77,59.7,59.76,24900.0,48.9877,49.0451,48.9877,49.0369,24900.0
2013-10-08 15:25:00,59.78,59.84,59.78,59.83,26200.0,49.0533,49.1025,49.0533,49.0943,26200.0
2013-10-08 15:30:00,59.82,59.85,59.75,59.78,25100.0,49.0861,49.1107,49.0287,49.0533,25100.0
2013-10-08 15:35:00,59.78,59.83,59.72,59.79,33100.0,49.0533,49.0943,49.0041,49.0615,33100.0
2013-10-08 15:40:00,59.8,59.86,59.79,59.85,45000.0,49.0697,49.1189,49.0615,49.1107,45000.0
2013-10-08 15:45:00,59.85,59.85,59.77,59.79,69500.0,49.1107,49.1107,49.0451,49.0615,69500.0
2013-10-08 15:50:00,59.8,59.81,59.73,59.75,74500.0,49.0697,49.0779,49.0123,49.0287,74500.0
2013-10-08 15:55:00,59.75,59.75,59.59,59.63,123300.0,49.0287,49.0287,48.8974,48.9302,123300.0
2013-10-09 09:30:00,59.82,59.89,59.74,59.76,20900.0,49.0861,49.1436,49.0205,49.0369,20900.0
2013-10-09 09:35:00,59.72,59.77,59.69,59.7,16300.0,49.0041,49.0451,48.9795,48.9877,16300.0
2013-10-09 09:40:00,59.72,59.72,59.57,59.58,16900.0,49.0041,49.0041,48.881,48.8892,16900.0
2013-10-09 09:45:00,59.58,59.63,59.45,59.45,26300.0,48.8892,48.9302,48.7825,48.7825,26300.0
2013-10-09 09:50:00,59.46,59.49,59.41,59.49,18900.0,48.7907,48.8153,48.7497,48.8153,18900.0
2013-10-09 09:55:00,59.5,59.52,59.42,59.49,31600.0,48.8235,48.84,48.7579,48.8153,31600.0
2013-10-09 10:00:00,59.5,59.5,59.27,59.3,68800.0,48.8235,48.8235,48.6348,48.6594,68800.0
2013-10-09 10:05:00,59.3,59.32,59.23,59.3,27800.0,48.6594,48.6758,48.602,48.6594,27800.0
2013-10-09 10:10:00,59.29,59.29,59.21,59.27,21000.0,48.6512,48.6512,48.5856,48.6348,21000.0
2013-10-09 10:15:00,59.26,59.34,59.25,59.33,13300.0,48.6266,48.6923,48.6184,48.6841,13300.0
2013-10-09 10:20:00,59.34,59.36,59.29,59.33,17500.0,48.6923,48.7087,48.6512,48.6841,17500.0
2013-10-09 10:25:00,59.35,59.37,59.31,59.31,25400.0,48.7005,48.7169,48.6676,48.6676,25400.0
2013-10-09 10:30:00,59.31,59.38,59.3,59.37,12900.0,48.6676,48.7251,48.6594,48.7169,12900.0
2013-10-09 10:35:00,59.38,59.38,59.28,59.31,16700.0,48.7251,48.7251,48.643,48.6676,16700.0
2013-10-09 10:40:00,59.33,59.41,59.31,59.32,9100.0,48.6841,48.7497,48.6676,48.6758,9100.0
2013-10-09 10:45:00,59.32,59.32,59.21,59.21,46700.0,48.6758,48.6758,48.5856,48.5856,46700.0
2013-10-09 10:50:00,59.21,59.22,59.1,59.14,44200.0,48.5856,48.5938,48.4953,48.5281,44200.0
2013-10-09 10:55:00,59.15,59.18,59.0,59.0,27900.0,48.5363,48.561,48.4133,48.4133,27900.0
2013-10-09 11:00:00,59.0,59.17,59.0,59.16,6200.0,48.4133,48.5528,48.4133,48.5446,6200.0
2013-10-09 11:05:00,59.17,59.17,59.01,59.01,11100.0,48.5528,48.5528,48.4215,48.4215,11100.0
2013-10-09 11:10:00,59.0,59.01,58.97,58.97,30300.0,48.4133,48.4215,48.3886,48.3886,30300.0
2013-10-09 11:15:00,58.98,58.99,58.94,58.96,14500.0,48.3969,48.4051,48.364,48.3804,14500.0
2013-10-09 11:20:00,58.97,58.98,58.93,58.97,13900.0,48.3886,48.3969,48.3558,48.3886,13900.0
2013-10-09 11:25:00,58.97,58.99,58.95,58.98,29700.0,48.3886,48.4051,48.3722,48.3969,29700.0
2013-10-09 11:30:00,58.97,58.99,58.95,58.98,22400.0,48.3886,48.4051,48.3722,48.3969,22400.0
2013-10-09 11:35:00,58.98,59.06,58.97,59.0,14500.0,48.3969,48.4625,48.3886,48.4133,14500.0
2013-10-09 11:40:00,59.01,59.07,59.01,59.07,15300.0,48.4215,48.4707,48.4215,48.4707,15300.0
2013-10-09 11:45:00,59.07,59.22,59.07,59.19,6700.0,48.4707,48.5938,48.4707,48.5692,6700.0
2013-10-09 11:50:00,59.17,59.19,59.12,59.12,5100.0,48.5528,48.5692,48.5117,48.5117,5100.0
2013-10-09 11:55:00,59.11,59.2,59.1,59.17,8400.0,48.5035,48.5774,48.4953,48.5528,8400.0
2013-10-09 12:00:00,59.17,59.22,59.17,59.19,5700.0,48.5528,48.5938,48.5528,48.5692,5700.0
2013-10-09 12:05:00,59.17,59.2,59.16,59.2,4300.0,48.5528,48.5774,48.5446,48.5774,4300.0
2013-10-09 12:10:00,59.2,59.29,59.2,59.25,4900.0,48.5774,48.6512,48.5774,48.6184,4900.0
2013-10-09 12:15:00,59.25,59.28,59.22,59.22,5200.0,48.6184,48.643,48.5938,48.5938,5200.0
2013-10-09 12:20:00,59.21,59.23,59.17,59.17,4800.0,48.5856,48.602,48.5528,48.5528,4800.0
2013-10-09 12:25:00,59.16,59.19,59.11,59.12,8200.0,48.5446,48.5692,48.5035,48.5117,8200.0
2013-10-09 12:30:00,59.13,59.19,59.13,59.19,5600.0,48.5199,48.5692,48.5199,48.5692,5600.0
2013-10-09 12:35:00,59.19,59.2,59.13,59.13,5600.0,48.5692,48.5774,48.5199,48.5199,5600.0
2013-10-09 12:40:00,59.13,59.13,59.07,59.07,6800.0,48.5199,48.5199,48.4707,48.4707,6800.0
2013-10-09 12:45:00,59.08,59.1,59.07,59.09,12500.0,48.4789,48.4953,48.4707,48.4871,12500.0
2013-10-09 12:50:00,59.08,59.11,59.08,59.11,3700.0,48.4789,48.5035,48.4789,48.5035,3700.0
2013-10-09 12:55:00,59.11,59.12,59.09,59.09,4600.0,48.5035,48.5117,48.4871,48.4871,4600.0
2013-10-09 13:00:00,59.1,59.18,59.1,59.14,13000.0,48.4953,48.561,48.4953,48.5281,13000.0
2013-10-09 13:05:00,59.13,59.17,59.13,59.14,4600.0,48.5199,48.5528,48.5199,48.5281,4600.0
2013-10-09 13:10:00,59.14,59.21,59.13,59.2,6900.0,48.5281,48.5856,48.5199,48.5774,6900.0
2013-10-09 13:15:00,59.21,59.28,59.21,59.28,9100.0,48.5856,48.643,48.5856,48.643,9100.0
2013-10-09 13:20:00,59.27,59.35,59.27,59.35,14100.0,48.6348,48.7005,48.6348,48.7005,14100.0
2013-10-09 13:25:00,59.37,59.44,59.37,59.4,9900.0,48.7169,48.7743,48.7169,48.7415,9900.0
2013-10-09 13:30:00,59.41,59.44,59.38,59.39,10700.0,48.7497,48.7743,48.7251,48.7333,10700.0
2013-10-09 13:35:00,59.39,59.4,59.32,59.32,11300.0,48.7333,48.7415,48.6758,48.6758,11300.0
2013-10-09 13:40:00,59.33,59.37,59.31,59.35,9200.0,48.6841,48.7169,48.6676,48.7005,9200.0
2013-10-09 13:45:00,59.36,59.43,59.36,59.42,7100.0,48.7087,48.7661,48.7087,48.7579,7100.0
2013-10-09 13:50:00,59.42,59.5,59.4,59.47,10300.0,48.7579,48.8235,48.7415,48.7989,10300.0
2013-10-09 13:55:00,59.47,59.47,59.44,59.46,6100.0,48.7989,48.7989,48.7743,48.7907,6100.0
2013-10-09 14:00:00,59.45,59.48,59.38,59.45,21400.0,48.7825,48.8071,48.7251,48.7825,21400.0
2013-10-09 14:05:00,59.44,59.49,59.43,59.46,9800.0,48.7743,48.8153,48.7661,48.7907,9800.0
2013-10-09 14:10:00,59.46,59.49,59.39,59.39,13300.0,48.7907,48.8153,48.7333,48.7333,13300.0
2013-10-09 14:15:00,59.41,59.46,59.4,59.46,9900.0,48.7497,48.7907,48.7415,48.7907,9900.0
2013-10-09 14:20:00,59.45,59.5,59.39,59.42,13400.0,48.7825,48.8235,48.7333,48.7579,13400.0
2013-10-09 14:25:00,59.42,59.45,59.38,59.44,8400.0,48.7579,48.7825,48.7251,48.7743,8400.0
2013-10-09 14:30:00,59.48,59.6,59.48,59.58,13900.0,48.8071,48.9056,48.8071,48.8892,13900.0
2013-10-09 14:35:00,59.57,59.57,59.51,59.53,9600.0,48.881,48.881,48.8318,48.8482,9600.0
2013-10-09 14:40:00,59.53,59.56,59.45,59.47,10000.0,48.8482,48.8728,48.7825,48.7989,10000.0
2013-10-09 14:45:00,59.46,59.47,59.43,59.44,6100.0,48.7907,48.7989,48.7661,48.7743,6100.0
2013-10-09 14:50:00,59.44,59.49,59.43,59.45,12800.0,48.7743,48.8153,48.7661,48.7825,12800.0
2013-10-09 14:55:00,59.45,59.54,59.45,59.53,8500.0,48.7825,48.8564,48.7825,48.8482,8500.0
2013-10-09 15:00:00,59.53,59.53,59.51,59.52,5800.0,48.8482,48.8482,48.8318,48.84,5800.0
2013-10-09 15:05:00,59.51,59.53,59.46,59.53,9800.0,48.8318,48.8482,48.7907,48.8482,9800.0
2013-10-09 15:10:00,59.52,59.54,59.5,59.5,11600.0,48.84,48.8564,48.8235,48.8235,11600.0
2013-10-09 15:15:00,59.48,59.5,59.45,59.46,10900.0,48.8071,48.8235,48.7825,48.7907,10900.0
2013-10-09 15:20:00,59.46,59.5,59.44,59.49,14700.0,48.7907,48.8235,48.7743,48.8153,14700.0
2013-10-09 15:25:00,59.5,59.51,59.44,59.48,15700.0,48.8235,48.8318,48.7743,48.8071,15700.0
2013-10-09 15:30:00,59.48,59.54,59.47,59.51,13900.0,48.8071,48.8564,48.7989,48.8318,13900.0
2013-10-09 15:35:00,59.51,59.51,59.42,59.43,11800.0,48.8318,48.8318,48.7579,48.7661,11800.0
2013-10-09 15:40:00,59.43,59.44,59.39,59.4,16400.0,48.7661,48.7743,48.7333,48.7415,16400.0
2013-10-09 15:45:00,59.4,59.4,59.27,59.29,31100.0,48.7415,48.7415,48.6348,48.6512,31100.0
2013-10-09 15:50:00,59.29,59.44,59.26,59.44,77500.0,48.6512,48.7743,48.6266,48.7743,77500.0
2013-10-09 15:55:00,59.43,59.46,59.38,59.39,82100.0,48.7661,48.7907,48.7251,48.7333,82100.0
2013-10-10 09:30:00,59.95,60.08,59.85,60.08,23700.0,49.1928,49.2995,49.1107,49.2995,23700.0
2013-10-10 09:35:00,60.09,60.24,60.08,60.19,13400.0,49.3077,49.4308,49.2995,49.3897,13400.0
2013-10-10 09:40:00,60.19,60.31,60.17,60.22,11900.0,49.3897,49.4882,49.3733,49.4144,11900.0
2013-10-10 09:45:00,60.23,60.24,60.12,60.16,9300.0,49.4226,49.4308,49.3323,49.3651,9300.0
2013-10-10 09:50:00,60.19,60.3,60.16,60.25,5900.0,49.3897,49.48,49.3651,49.439,5900.0
2013-10-10 09:55:00,60.31,60.31,60.22,60.26,14400.0,49.4882,49.4882,49.4144,49.4472,14400.0
2013-10-10 10:00:00,60.27,60.27,60.2,60.27,9800.0,49.4554,49.4554,49.3979,49.4554,9800.0
2013-10-10 10:05:00,60.29,60.29,60.17,60.19,7400.0,49.4718,49.4718,49.3733,49.3897,7400.0
2013-10-10 10:10:00,60.21,60.22,60.11,60.12,11000.0,49.4061,49.4144,49.3241,49.3323,11000.0
2013-10-10 10:15:00,60.13,60.19,60.12,60.19,3600.0,49.3405,49.3897,49.3323,49.3897,3600.0
2013-10-10 10:20:00,60.18,60.2,60.15,60.19,6000.0,49.3815,49.3979,49.3569,49.3897,6000.0
2013-10-10 10:25:00,60.18,60.18,60.12,60.18,9900.0,49.3815,49.3815,49.3323,49.3815,9900.0
2013-10-10 10:30:00,60.19,60.21,60.11,60.15,6700.0,49.3897,49.4061,49.3241,49.3569,6700.0
2013-10-10 10:35:00,60.14,60.27,60.14,60.22,7800.0,49.3487,49.4554,49.3487,49.4144,7800.0
2013-10-10 10:40:00,60.21,60.35,60.21,60.35,15400.0,49.4061,49.521,49.4061,49.521,15400.0
2013-10-10 10:45:00,60.32,60.4,60.32,60.36,10400.0,49.4964,49.5621,49.4964,49.5292,10400.0
2013-10-10 10:50:00,60.38,60.44,60.35,60.36,25500.0,49.5456,49.5949,49.521,49.5292,25500.0
2013-10-10 10:55:00,60.37,60.37,60.27,60.27,21200.0,49.5374,49.5374,49.4554,49.4554,21200.0
2013-10-10 11:00:00,60.28,60.3,60.19,60.19,3800.0,49.4636,49.48,49.3897,49.3897,3800.0
2013-10-10 11:05:00,60.19,60.22,60.19,60.21,4100.0,49.3897,49.4144,49.3897,49.4061,4100.0
2013-10-10 11:10:00,60.21,60.25,60.21,60.23,6400.0,49.4061,49.439,49.4061,49.4226,6400.0
2013-10-10 11:15:00,60.24,60.25,60.17,60.18,6400.0,49.4308,49.439,49.3733,49.3815,6400.0
2013-10-10 11:20:00,60.19,60.26,60.19,60.22,3500.0,49.3897,49.4472,49.3897,49.4144,3500.0
2013-10-10 11:25:00,60.21,60.29,60.21,60.25,6700.0,49.4061,49.4718,49.4061,49.439,6700.0
2013-10-10 11:30:00,60.25,60.3,60.19,60.28,12800.0,49.439,49.48,49.3897,49.4636,12800.0
2013-10-10 11:35:00,60.3,60.35,60.26,60.28,14500.0,49.48,49.521,49.4472,49.4636,14500.0
2013-10-10 11:40:00,60.28,60.3,60.26,60.3,4500.0,49.4636,49.48,49.4472,49.48,4500.0
2013-10-10 11:45:00,60.3,60.36,60.3,60.36,4200.0,49.48,49.5292,49.48,49.5292,4200.0
2013-10-10 11:50:00,60.35,60.38,60.35,60.37,2100.0,49.521,49.5456,49.521,49.5374,2100.0
2013-10-10 11:55:00,60.39,60.43,60.37,60.37,3300.0,49.5538,49.5867,49.5374,49.5374,3300.0
2013-10-10 12:00:00,60.37,60.4,60.36,60.39,6100.0,49.5374,49.5621,49.5292,49.5538,6100.0
2013-10-10 12:05:00,60.39,60.39,60.37,60.38,2200.0,49.5538,49.5538,49.5374,49.5456,2200.0
2013-10-10 12:10:00,60.36,60.38,60.34,60.38,4400.0,49.5292,49.5456,49.5128,49.5456,4400.0
2013-10-10 12:15:00,60.38,60.41,60.38,60.4,8700.0,49.5456,49.5703,49.5456,49.5621,8700.0
2013-10-10 12:20:00,60.38,60.38,60.34,60.36,4900.0,49.5456,49.5456,49.5128,49.5292,4900.0
2013-10-10 12:25:00,60.35,60.36,60.32,60.34,4800.0,49.521,49.5292,49.4964,49.5128,4800.0
2013-10-10 12:30:00,60.35,60.39,60.34,60.39,1800.0,49.521,49.5538,49.5128,49.5538,1800.0
2013-10-10 12:35:00,60.4,60.4,60.37,60.37,3200.0,49.5621,49.5621,49.5374,49.5374,3200.0
2013-10-10 12:40:00,60.37,60.41,60.37,60.41,8800.0,49.5374,49.5703,49.5374,49.5703,8800.0
2013-10-10 12:45:00,60.41,60.42,60.39,60.4,10500.0,49.5703,49.5785,49.5538,49.5621,10500.0
2013-10-10 12:50:00,60.4,60.42,60.4,60.42,4200.0,49.5621,49.5785,49.5621,49.5785,4200.0
2013-10-10 12:55:00,60.41,60.5,60.41,60.49,16100.0,49.5703,49.6441,49.5703,49.6359,16100.0
2013-10-10 13:00:00,60.49,60.59,60.49,60.5,20700.0,49.6359,49.718,49.6359,49.6441,20700.0
2013-10-10 13:05:00,60.5,60.5,60.44,60.45,5500.0,49.6441,49.6441,49.5949,49.6031,5500.0
2013-10-10 13:10:00,60.45,60.48,60.44,60.45,7500.0,49.6031,49.6277,49.5949,49.6031,7500.0
2013-10-10 13:15:00,60.45,60.45,60.4,60.43,7600.0,49.6031,49.6031,49.5621,49.5867,7600.0
2013-10-10 13:20:00,60.42,60.44,60.41,60.44,2900.0,49.5785,49.5949,49.5703,49.5949,2900.0
2013-10-10 13:25:00,60.43,60.43,60.41,60.42,4600.0,49.5867,49.5867,49.5703,49.5785,4600.0
2013-10-10 13:30:00,60.42,60.48,60.42,60.47,11500.0,49.5785,49.6277,49.5785,49.6195,11500.0
2013-10-10 13:35:00,60.45,60.49,60.45,60.49,11500.0,49.6031,49.6359,49.6031,49.6359,11500.0
2013-10-10 13:40:00,60.49,60.53,60.49,60.5,4300.0,49.6359,49.6687,49.6359,49.6441,4300.0
2013-10-10 13:45:00,60.5,60.53,60.47,60.5,8500.0,49.6441,49.6687,49.6195,49.6441,8500.0
2013-10-10 13:50:00,60.51,60.57,60.49,60.57,5300.0,49.6523,49.7016,49.6359,49.7016,5300.0
2013-10-10 13:55:00,60.57,60.59,60.55,60.57,5600.0,49.7016,49.718,49.6851,49.7016,5600.0
2013-10-10 14:00:00,60.55,60.55,60.48,60.48,8400.0,49.6851,49.6851,49.6277,49.6277,8400.0
2013-10-10 14:05:00,60.49,60.52,60.47,60.52,14700.0,49.6359,49.6605,49.6195,49.6605,14700.0
2013-10-10 14:10:00,60.51,60.54,60.48,60.54,8000.0,49.6523,49.6769,49.6277,49.6769,8000.0
2013-10-10 14:15:00,60.53,60.53,60.48,60.48,8000.0,49.6687,49.6687,49.6277,49.6277,8000.0
2013-10-10 14:20:00,60.47,60.5,60.47,60.5,6300.0,49.6195,49.6441,49.6195,49.6441,6300.0
2013-10-10 14:25:00,60.49,60.52,60.49,60.49,2800.0,49.6359,49.6605,49.6359,49.6359,2800.0
2013-10-10 14:30:00,60.49,60.52,60.47,60.52,8900.0,49.6359,49.6605,49.6195,49.6605,8900.0
2013-10-10 14:35:00,60.52,60.54,60.5,60.52,4500.0,49.6605,49.6769,49.6441,49.6605,4500.0
2013-10-10 14:40:00,60.52,60.53,60.51,60.53,6500.0,49.6605,49.6687,49.6523,49.6687,6500.0
2013-10-10 14:45:00,60.53,60.54,60.48,60.48,8700.0,49.6687,49.6769,49.6277,49.6277,8700.0
2013-10-10 14:50:00,60.46,60.47,60.45,60.46,5300.0,49.6113,49.6195,49.6031,49.6113,5300.0
2013-10-10 14:55:00,60.47,60.47,60.39,60.41,17100.0,49.6195,49.6195,49.5538,49.5703,17100.0
2013-10-10 15:00:00,60.41,60.44,60.39,60.44,55600.0,49.5703,49.5949,49.5538,49.5949,55600.0
2013-10-10 15:05:00,60.44,60.51,60.43,60.48,13800.0,49.5949,49.6523,49.5867,49.6277,13800.0
2013-10-10 15:10:00,60.48,60.58,60.46,60.57,28800.0,49.6277,49.7098,49.6113,49.7016,28800.0
2013-10-10 15:15:00,60.57,60.57,60.5,60.52,11300.0,49.7016,49.7016,49.6441,49.6605,11300.0
2013-10-10 15:20:00,60.53,60.54,60.5,60.54,8500.0,49.6687,49.6769,49.6441,49.6769,8500.0
2013-10-10 15:25:00,60.55,60.59,60.53,60.55,10400.0,49.6851,49.718,49.6687,49.6851,10400.0
2013-10-10 15:30:00,60.56,60.57,60.49,60.49,16100.0,49.6933,49.7016,49.6359,49.6359,16100.0
2013-10-10 15:35:00,60.49,60.54,60.48,60.52,23500.0,49.6359,49.6769,49.6277,49.6605,23500.0
2013-10-10 15:40:00,60.51,60.52,60.47,60.5,26700.0,49.6523,49.6605,49.6195,49.6441,26700.0
2013-10-10 15:45:00,60.5,60.56,60.49,60.51,43600.0,49.6441,49.6933,49.6359,49.6523,43600.0
2013-10-10 15:50:00,60.51,60.59,60.5,60.59,55500.0,49.6523,49.718,49.6441,49.718,55500.0
2013-10-10 15:55:00,60.59,60.6,60.54,60.6,136700.0,49.718,49.7262,49.6769,49.7262,136700.0
2013-10-11 09:30:00,60.38,60.5,60.31,60.38,25100.0,49.5456,49.6441,49.4882,49.5456,25100.0
2013-10-11 09:35:00,60.38,60.56,60.37,60.5,3200.0,49.5456,49.6933,49.5374,49.6441,3200.0
2013-10-11 09:40:00,60.5,60.58,60.44,60.58,7400.0,49.6441,49.7098,49.5949,49.7098,7400.0
2013-10-11 09:45:00,60.57,60.64,60.55,60.56,4300.0,49.7016,49.759,49.6851,49.6933,4300.0
2013-10-11 09:50:00,60.53,60.79,60.53,60.79,25800.0,49.6687,49.8821,49.6687,49.8821,25800.0
2013-10-11 09:55:00,60.78,60.78,60.54,60.59,63000.0,49.8739,49.8739,49.6769,49.718,63000.0
2013-10-11 10:00:00,60.59,60.76,60.59,60.76,3400.0,49.718,49.8575,49.718,49.8575,3400.0
2013-10-11 10:05:00,60.73,60.84,60.73,60.81,4300.0,49.8328,49.9231,49.8328,49.8985,4300.0
2013-10-11 10:10:00,60.81,60.81,60.77,60.77,4400.0,49.8985,49.8985,49.8657,49.8657,4400.0
2013-10-11 10:15:00,60.78,60.82,60.74,60.75,3500.0,49.8739,49.9067,49.841,49.8493,3500.0
2013-10-11 10:20:00,60.76,60.76,60.69,60.73,2300.0,49.8575,49.8575,49.8,49.8328,2300.0
2013-10-11 10:25:00,60.73,60.79,60.72,60.76,3800.0,49.8328,49.8821,49.8246,49.8575,3800.0
2013-10-11 10:30:00,60.73,60.75,60.69,60.73,5700.0,49.8328,49.8493,49.8,49.8328,5700.0
2013-10-11 10:35:00,60.74,60.75,60.59,60.59,3400.0,49.841,49.8493,49.718,49.718,3400.0
2013-10-11 10:40:00,60.58,60.59,60.51,60.51,12700.0,49.7098,49.718,49.6523,49.6523,12700.0
2013-10-11 10:45:00,60.52,60.53,60.45,60.45,3400.0,49.6605,49.6687,49.6031,49.6031,3400.0
2013-10-11 10:50:00,60.45,60.48,60.43,60.48,5600.0,49.6031,49.6277,49.5867,49.6277,5600.0
2013-10-11 10:55:00,60.49,60.53,60.47,60.5,5800.0,49.6359,49.6687,49.6195,49.6441,5800.0
2013-10-11 11:00:00,60.5,60.51,60.45,60.46,4300.0,49.6441,49.6523,49.6031,49.6113,4300.0
2013-10-11 11:05:00,60.47,60.48,60.44,60.44,7500.0,49.6195,49.6277,49.5949,49.5949,7500.0
2013-10-11 11:10:00,60.43,60.46,60.4,60.4,6200.0,49.5867,49.6113,49.5621,49.5621,6200.0
2013-10-11 11:15:00,60.41,60.43,60.35,60.37,15700.0,49.5703,49.5867,49.521,49.5374,15700.0
2013-10-11 11:20:00,60.38,60.38,60.36,60.36,4800.0,49.5456,49.5456,49.5292,49.5292,4800.0
2013-10-11 11:25:00,60.36,60.39,60.35,60.35,9800.0,49.5292,49.5538,49.521,49.521,9800.0
2013-10-11 11:30:00,60.36,60.46,60.36,60.43,9500.0,49.5292,49.6113,49.5292,49.5867,9500.0
2013-10-11 11:35:00,60.43,60.51,60.43,60.5,5200.0,49.5867,49.6523,49.5867,49.6441,5200.0
2013-10-11 11:40:00,60.49,60.55,60.49,60.54,2600.0,49.6359,49.6851,49.6359,49.6769,2600.0
2013-10-11 11:45:00,60.54,60.55,60.52,60.55,4200.0,49.6769,49.6851,49.6605,49.6851,4200.0
2013-10-11 11:50:00,60.55,60.57,60.52,60.57,6100.0,49.6851,49.7016,49.6605,49.7016,6100.0
2013-10-11 11:55:00,60.59,60.63,60.59,60.59,5700.0,49.718,49.7508,49.718,49.718,5700.0
2013-10-11 12:00:00,60.58,60.62,60.58,60.61,7700.0,49.7098,49.7426,49.7098,49.7344,7700.0
2013-10-11 12:05:00,60.61,60.65,60.58,60.63,33900.0,49.7344,49.7672,49.7098,49.7508,33900.0
2013-10-11 12:10:00,60.63,60.66,60.62,60.65,4500.0,49.7508,49.7754,49.7426,49.7672,4500.0
2013-10-11 12:15:00,60.66,60.68,60.66,60.68,2700.0,49.7754,49.7918,49.7754,49.7918,2700.0
2013-10-11 12:20:00,60.69,60.72,60.61,60.66,21800.0,49.8,49.8246,49.7344,49.7754,21800.0
2013-10-11 12:25:00,60.66,60.66,60.57,60.63,55700.0,49.7754,49.7754,49.7016,49.7508,55700.0
2013-10-11 12:30:00,60.62,60.62,60.56,60.57,12100.0,49.7426,49.7426,49.6933,49.7016,12100.0
2013-10-11 12:35:00,60.57,60.58,60.52,60.56,14500.0,49.7016,49.7098,49.6605,49.6933,14500.0
2013-10-11 12:40:00,60.56,60.64,60.56,60.64,6300.0,49.6933,49.759,49.6933,49.759,6300.0
2013-10-11 12:45:00,60.64,60.7,60.64,60.68,4000.0,49.759,49.8082,49.759,49.7918,4000.0
2013-10-11 12:50:00,60.67,60.67,60.64,60.64,4700.0,49.7836,49.7836,49.759,49.759,4700.0
2013-10-11 12:55:00,60.63,60.63,60.6,60.62,6500.0,49.7508,49.7508,49.7262,49.7426,6500.0
2013-10-11 13:00:00,60.62,60.66,60.61,60.66,7100.0,49.7426,49.7754,49.7344,49.7754,7100.0
2013-10-11 13:05:00,60.66,60.69,60.64,60.67,9600.0,49.7754,49.8,49.759,49.7836,9600.0
2013-10-11 13:10:00,60.67,60.68,60.64,60.64,4900.0,49.7836,49.7918,49.759,49.759,4900.0
2013-10-11 13:15:00,60.64,60.64,60.57,60.6,10800.0,49.759,49.759,49.7016,49.7262,10800.0
2013-10-11 13:20:00,60.61,60.61,60.59,60.6,5300.0,49.7344,49.7344,49.718,49.7262,5300.0
2013-10-11 13:25:00,60.61,60.63,60.6,60.61,5500.0,49.7344,49.7508,49.7262,49.7344,5500.0
2013-10-11 13:30:00,60.61,60.64,60.61,60.64,3400.0,49.7344,49.759,49.7344,49.759,3400.0
2013-10-11 13:35:00,60.64,60.65,60.63,60.64,7700.0,49.759,49.7672,49.7508,49.759,7700.0
2013-10-11 13:40:00,60.64,60.65,60.63,60.65,12700.0,49.759,49.7672,49.7508,49.7672,12700.0
2013-10-11 13:45:00,60.65,60.67,60.63,60.64,5600.0,49.7672,49.7836,49.7508,49.759,5600.0
2013-10-11 13:50:00,60.63,60.68,60.62,60.68,10400.0,49.7508,49.7918,49.7426,49.7918,10400.0
2013-10-11 13:55:00,60.67,60.67,60.65,60.67,6000.0,49.7836,49.7836,49.7672,49.7836,6000.0
2013-10-11 14:00:00,60.69,60.7,60.68,60.69,5600.0,49.8,49.8082,49.7918,49.8,5600.0
2013-10-11 14:05:00,60.7,60.71,60.69,60.71,5100.0,49.8082,49.8164,49.8,49.8164,5100.0
2013-10-11 14:10:00,60.7,60.7,60.68,60.68,3400.0,49.8082,49.8082,49.7918,49.7918,3400.0
2013-10-11 14:15:00,60.67,60.68,60.65,60.68,6300.0,49.7836,49.7918,49.7672,49.7918,6300.0
2013-10-11 14:20:00,60.68,60.69,60.65,60.65,4700.0,49.7918,49.8,49.7672,49.7672,4700.0
2013-10-11 14:25:00,60.65,60.67,60.64,60.66,7300.0,49.7672,49.7836,49.759,49.7754,7300.0
2013-10-11 14:30:00,60.67,60.67,60.63,60.64,17300.0,49.7836,49.7836,49.7508,49.759,17300.0
2013-10-11 14:35:00,60.63,60.64,60.61,60.61,17400.0,49.7508,49.759,49.7344,49.7344,17400.0
2013-10-11 14:40:00,60.61,60.62,60.57,60.58,13100.0,49.7344,49.7426,49.7016,49.7098,13100.0
2013-10-11 14:45:00,60.57,60.59,60.56,60.56,8000.0,49.7016,49.718,49.6933,49.6933,8000.0
2013-10-11 14:50:00,60.56,60.56,60.49,60.49,16000.0,49.6933,49.6933,49.6359,49.6359,16000.0
2013-10-11 14:55:00,60.5,60.5,60.44,60.44,25000.0,49.6441,49.6441,49.5949,49.5949,25000.0
2013-10-11 15:00:00,60.46,60.49,60.45,60.45,15000.0,49.6113,49.6359,49.6031,49.6031,15000.0
2013-10-11 15:05:00,60.46,60.46,60.43,60.43,25200.0,49.6113,49.6113,49.5867,49.5867,25200.0
2013-10-11 15:10:00,60.43,60.45,60.39,60.39,16400.0,49.5867,49.6031,49.5538,49.5538,16400.0
2013-10-11 15:15:00,60.4,60.41,60.39,60.39,14800.0,49.5621,49.5703,49.5538,49.5538,14800.0
2013-10-11 15:20:00,60.39,60.41,60.38,60.41,9900.0,49.5538,49.5703,49.5456,49.5703,9900.0
2013-10-11 15:25:00,60.41,60.46,60.4,60.46,6900.0,49.5703,49.6113,49.5621,49.6113,6900.0
2013-10-11 15:30:00,60.48,60.53,60.48,60.49,28600.0,49.6277,49.6687,49.6277,49.6359,28600.0
2013-10-11 15:35:00,60.49,60.51,60.47,60.47,10200.0,49.6359,49.6523,49.6195,49.6195,10200.0
2013-10-11 15:40:00,60.48,60.52,60.48,60.5,30900.0,49.6277,49.6605,49.6277,49.6441,30900.0
2013-10-11 15:45:00,60.49,60.5,60.44,60.44,20400.0,49.6359,49.6441,49.5949,49.5949,20400.0
2013-10-11 15:50:00,60.44,60.48,60.44,60.47,46900.0,49.5949,49.6277,49.5949,49.6195,46900.0
2013-10-11 15:55:00,60.47,60.53,60.46,60.53,73000.0,49.6195,49.6687,49.6113,49.6687,73000.0
2013-10-14 09:30:00,60.26,60.44,59.95,60.44,50400.0,49.4472,49.5949,49.1928,49.5949,50400.0
2013-10-14 09:35:00,60.42,60.55,60.41,60.53,6700.0,49.5785,49.6851,49.5703,49.6687,6700.0
2013-10-14 09:40:00,60.5,60.53,60.38,60.4,8500.0,49.6441,49.6687,49.5456,49.5621,8500.0
2013-10-14 09:45:00,60.41,60.47,60.4,60.47,5700.0,49.5703,49.6195,49.5621,49.6195,5700.0
2013-10-14 09:50:00,60.55,60.63,60.52,60.56,8200.0,49.6851,49.7508,49.6605,49.6933,8200.0
2013-10-14 09:55:00,60.58,60.74,60.58,60.69,7700.0,49.7098,49.841,49.7098,49.8,7700.0
2013-10-14 10:00:00,60.7,60.74,60.65,60.66,17800.0,49.8082,49.841,49.7672,49.7754,17800.0
2013-10-14 10:05:00,60.65,60.66,60.6,60.62,24100.0,49.7672,49.7754,49.7262,49.7426,24100.0
2013-10-14 10:10:00,60.65,60.71,60.64,60.71,6900.0,49.7672,49.8164,49.759,49.8164,6900.0
2013-10-14 10:15:00,60.73,60.76,60.67,60.72,5800.0,49.8328,49.8575,49.7836,49.8246,5800.0
2013-10-14 10:20:00,60.71,60.75,60.7,60.71,3000.0,49.8164,49.8493,49.8082,49.8164,3000.0
2013-10-14 10:25:00,60.7,60.76,60.7,60.76,4800.0,49.8082,49.8575,49.8082,49.8575,4800.0
2013-10-14 10:30:00,60.77,60.79,60.76,60.79,7900.0,49.8657,49.8821,49.8575,49.8821,7900.0
2013-10-14 10:35:00,60.79,60.82,60.79,60.8,10100.0,49.8821,49.9067,49.8821,49.8903,10100.0
2013-10-14 10:40:00,60.8,60.82,60.79,60.79,6200.0,49.8903,49.9067,49.8821,49.8821,6200.0
2013-10-14 10:45:00,60.8,60.88,60.79,60.82,5800.0,49.8903,49.9559,49.8821,49.9067,5800.0
2013-10-14 10:50:00,60.83,60.85,60.79,60.79,9800.0,49.9149,49.9313,49.8821,49.8821,9800.0
2013-10-14 10:55:00,60.79,60.87,60.76,60.84,8000.0,49.8821,49.9477,49.8575,49.9231,8000.0
2013-10-14 11:00:00,60.84,60.86,60.82,60.83,5200.0,49.9231,49.9395,49.9067,49.9149,5200.0
2013-10-14 11:05:00,60.82,60.85,60.82,60.83,3900.0,49.9067,49.9313,49.9067,49.9149,3900.0
2013-10-14 11:10:00,60.83,60.85,60.82,60.84,6000.0,49.9149,49.9313,49.9067,49.9231,6000.0
2013-10-14 11:15:00,60.85,60.86,60.83,60.86,5200.0,49.9313,49.9395,49.9149,49.9395,5200.0
2013-10-14 11:20:00,60.86,60.86,60.85,60.86,1300.0,49.9395,49.9395,49.9313,49.9395,1300.0
2013-10-14 11:25:00,60.85,60.87,60.85,60.86,6900.0,49.9313,49.9477,49.9313,49.9395,6900.0
2013-10-14 11:30:00,60.86,60.9,60.85,60.86,5900.0,49.9395,49.9723,49.9313,49.9395,5900.0
2013-10-14 11:35:00,60.85,60.89,60.84,60.88,5100.0,49.9313,49.9641,49.9231,49.9559,5100.0
2013-10-14 11:40:00,60.87,60.88,60.85,60.85,7400.0,49.9477,49.9559,49.9313,49.9313,7400.0
2013-10-14 11:45:00,60.85,60.88,60.85,60.88,2400.0,49.9313,49.9559,49.9313,49.9559,2400.0
2013-10-14 11:50:00,60.89,60.91,60.89,60.91,4600.0,49.9641,49.9805,49.9641,49.9805,4600.0
2013-10-14 11:55:00,60.91,60.92,60.9,60.91,5900.0,49.9805,49.9887,49.9723,49.9805,5900.0
2013-10-14 12:00:00,60.9,60.96,60.9,60.95,7000.0,49.9723,50.0216,49.9723,50.0134,7000.0
2013-10-14 12:05:00,60.94,60.94,60.9,60.91,2500.0,50.0052,50.0052,49.9723,49.9805,2500.0
2013-10-14 12:10:00,60.9,60.91,60.88,60.88,10700.0,49.9723,49.9805,49.9559,49.9559,10700.0
2013-10-14 12:15:00,60.89,60.9,60.87,60.9,7700.0,49.9641,49.9723,49.9477,49.9723,7700.0
2013-10-14 12:20:00,60.91,60.94,60.87,60.9,6500.0,49.9805,50.0052,49.9477,49.9723,6500.0
2013-10-14 12:25:00,60.91,60.94,60.91,60.93,7300.0,49.9805,50.0052,49.9805,49.997,7300.0
2013-10-14 12:30:00,60.92,60.97,60.92,60.94,11400.0,49.9887,50.0298,49.9887,50.0052,11400.0
2013-10-14 12:35:00,60.95,60.98,60.95,60.96,4100.0,50.0134,50.038,50.0134,50.0216,4100.0
2013-10-14 12:40:00,60.96,60.97,60.92,60.94,3700.0,50.0216,50.0298,49.9887,50.0052,3700.0
2013-10-14 12:45:00,60.94,60.94,60.91,60.92,5900.0,50.0052,50.0052,49.9805,49.9887,5900.0
2013-10-14 12:50:00,60.92,60.94,60.91,60.93,3200.0,49.9887,50.0052,49.9805,49.997,3200.0
2013-10-14 12:55:00,60.93,60.95,60.92,60.94,16100.0,49.997,50.0134,49.9887,50.0052,16100.0
2013-10-14 13:00:00,60.94,60.95,60.9,60.92,9200.0,50.0052,50.0134,49.9723,49.9887,9200.0
2013-10-14 13:05:00,60.93,60.97,60.93,60.97,3700.0,49.997,50.0298,49.997,50.0298,3700.0
2013-10-14 13:10:00,60.96,61.0,60.96,60.96,23100.0,50.0216,50.0544,50.0216,50.0216,23100.0
2013-10-14 13:15:00,60.96,60.97,60.95,60.95,3300.0,50.0216,50.0298,50.0134,50.0134,3300.0
2013-10-14 13:20:00,60.96,60.97,60.95,60.97,5100.0,50.0216,50.0298,50.0134,50.0298,5100.0
2013-10-14 13:25:00,60.98,61.01,60.97,60.99,3300.0,50.038,50.0626,50.0298,50.0462,3300.0
2013-10-14 13:30:00,61.01,61.05,61.0,61.0,20700.0,50.0626,50.0954,50.0544,50.0544,20700.0
2013-10-14 13:35:00,60.99,61.01,60.98,60.99,8500.0,50.0462,50.0626,50.038,50.0462,8500.0
2013-10-14 13:40:00,60.99,61.02,60.99,61.02,5500.0,50.0462,50.0708,50.0462,50.0708,5500.0
2013-10-14 13:45:00,61.04,61.07,61.03,61.04,7800.0,50.0872,50.1118,50.079,50.0872,7800.0
2013-10-14 13:50:00,61.03,61.03,61.0,61.0,3200.0,50.079,50.079,50.0544,50.0544,3200.0
2013-10-14 13:55:00,60.99,61.01,60.98,61.01,3200.0,50.0462,50.0626,50.038,50.0626,3200.0
2013-10-14 14:00:00,61.0,61.1,60.99,61.09,7300.0,50.0544,50.1364,50.0462,50.1282,7300.0
2013-10-14 14:05:00,61.09,61.13,61.06,61.06,7900.0,50.1282,50.1611,50.1036,50.1036,7900.0
2013-10-14 14:10:00,61.06,61.07,61.05,61.06,8000.0,50.1036,50.1118,50.0954,50.1036,8000.0
2013-10-14 14:15:00,61.06,61.09,61.06,61.08,9500.0,50.1036,50.1282,50.1036,50.12,9500.0
2013-10-14 14:20:00,61.09,61.11,61.05,61.05,12300.0,50.1282,50.1447,50.0954,50.0954,12300.0
2013-10-14 14:25:00,61.05,61.1,61.05,61.1,4000.0,50.0954,50.1364,50.0954,50.1364,4000.0
2013-10-14 14:30:00,61.09,61.1,61.07,61.07,7100.0,50.1282,50.1364,50.1118,50.1118,7100.0
2013-10-14 14:35:00,61.08,61.08,61.06,61.08,9400.0,50.12,50.12,50.1036,50.12,9400.0
2013-10-14 14:40:00,61.07,61.07,60.95,60.95,26900.0,50.1118,50.1118,50.0134,50.0134,26900.0
2013-10-14 14:45:00,60.96,61.04,60.94,61.04,15200.0,50.0216,50.0872,50.0052,50.0872,15200.0
2013-10-14 14:50:00,61.05,61.05,60.98,60.98,15200.0,50.0954,50.0954,50.038,50.038,15200.0
2013-10-14 14:55:00,60.98,61.03,60.97,61.02,14500.0,50.038,50.079,50.0298,50.0708,14500.0
2013-10-14 15:00:00,61.03,61.03,60.98,61.0,16000.0,50.079,50.079,50.038,50.0544,16000.0
2013-10-14 15:05:00,61.01,61.07,61.0,61.07,13600.0,50.0626,50.1118,50.0544,50.1118,13600.0
2013-10-14 15:10:00,61.07,61.09,61.05,61.09,11500.0,50.1118,50.1282,50.0954,50.1282,11500.0
2013-10-14 15:15:00,61.09,61.1,61.03,61.03,24000.0,50.1282,50.1364,50.079,50.079,24000.0
2013-10-14 15:20:00,61.02,61.04,61.01,61.03,31900.0,50.0708,50.0872,50.0626,50.079,31900.0
2013-10-14 15:25:00,61.03,61.05,61.02,61.05,22600.0,50.079,50.0954,50.0708,50.0954,22600.0
2013-10-14 15:30:00,61.05,61.05,61.01,61.01,18400.0,50.0954,50.0954,50.0626,50.0626,18400.0
2013-10-14 15:35:00,61.0,61.02,60.92,60.92,24000.0,50.0544,50.0708,49.9887,49.9887,24000.0
2013-10-14 15:40:00,60.92,60.99,60.92,60.99,34500.0,49.9887,50.0462,49.9887,50.0462,34500.0
2013-10-14 15:45:00,61.0,61.03,60.92,60.93,55000.0,50.0544,50.079,49.9887,49.997,55000.0
2013-10-14 15:50:00,60.93,61.02,60.92,61.02,38500.0,49.997,50.0708,49.9887,50.0708,38500.0
2013-10-14 15:55:00,61.01,61.07,60.99,61.05,192700.0,50.0626,50.1118,50.0462,50.0954,192700.0
2013-10-15 09:30:00,60.71,61.0,60.71,60.86,28600.0,49.8164,50.0544,49.8164,49.9395,28600.0
2013-10-15 09:35:00,60.87,60.94,60.8,60.86,5200.0,49.9477,50.0052,49.8903,49.9395,5200.0
2013-10-15 09:40:00,60.88,60.88,60.66,60.74,6100.0,49.9559,49.9559,49.7754,49.841,6100.0
2013-10-15 09:45:00,60.77,60.84,60.75,60.84,5600.0,49.8657,49.9231,49.8493,49.9231,5600.0
2013-10-15 09:50:00,60.85,60.93,60.81,60.82,12100.0,49.9313,49.997,49.8985,49.9067,12100.0
2013-10-15 09:55:00,60.82,60.89,60.8,60.82,19100.0,49.9067,49.9641,49.8903,49.9067,19100.0
2013-10-15 10:00:00,60.82,60.85,60.79,60.81,78900.0,49.9067,49.9313,49.8821,49.8985,78900.0
2013-10-15 10:05:00,60.8,60.83,60.79,60.81,7100.0,49.8903,49.9149,49.8821,49.8985,7100.0
2013-10-15 10:10:00,60.83,60.84,60.76,60.77,11300.0,49.9149,49.9231,49.8575,49.8657,11300.0
2013-10-15 10:15:00,60.77,60.81,60.76,60.76,7800.0,49.8657,49.8985,49.8575,49.8575,7800.0
2013-10-15 10:20:00,60.76,60.8,60.73,60.8,6700.0,49.8575,49.8903,49.8328,49.8903,6700.0
2013-10-15 10:25:00,60.81,60.84,60.78,60.81,20600.0,49.8985,49.9231,49.8739,49.8985,20600.0
2013-10-15 10:30:00,60.8,60.84,60.77,60.77,4700.0,49.8903,49.9231,49.8657,49.8657,4700.0
2013-10-15 10:35:00,60.78,60.82,60.77,60.81,9300.0,49.8739,49.9067,49.8657,49.8985,9300.0
2013-10-15 10:40:00,60.82,60.82,60.65,60.73,24700.0,49.9067,49.9067,49.7672,49.8328,24700.0
2013-10-15 10:45:00,60.71,60.81,60.69,60.81,20200.0,49.8164,49.8985,49.8,49.8985,20200.0
2013-10-15 10:50:00,60.8,60.8,60.72,60.77,8300.0,49.8903,49.8903,49.8246,49.8657,8300.0
2013-10-15 10:55:00,60.75,60.75,60.68,60.69,8500.0,49.8493,49.8493,49.7918,49.8,8500.0
2013-10-15 11:00:00,60.69,60.72,60.65,60.66,9100.0,49.8,49.8246,49.7672,49.7754,9100.0
2013-10-15 11:05:00,60.65,60.68,60.56,60.57,15100.0,49.7672,49.7918,49.6933,49.7016,15100.0
2013-10-15 11:10:00,60.56,60.77,60.49,60.72,27700.0,49.6933,49.8657,49.6359,49.8246,27700.0
2013-10-15 11:15:00,60.72,60.72,60.63,60.68,7500.0,49.8246,49.8246,49.7508,49.7918,7500.0
2013-10-15 11:20:00,60.7,60.82,60.7,60.8,7300.0,49.8082,49.9067,49.8082,49.8903,7300.0
2013-10-15 11:25:00,60.81,60.81,60.71,60.76,14200.0,49.8985,49.8985,49.8164,49.8575,14200.0
2013-10-15 11:30:00,60.76,60.78,60.7,60.7,12500.0,49.8575,49.8739,49.8082,49.8082,12500.0
2013-10-15 11:35:00,60.69,60.71,60.61,60.66,10600.0,49.8,49.8164,49.7344,49.7754,10600.0
2013-10-15 11:40:00,60.66,60.66,60.63,60.64,3200.0,49.7754,49.7754,49.7508,49.759,3200.0
2013-10-15 11:45:00,60.65,60.68,60.61,60.61,9500.0,49.7672,49.7918,49.7344,49.7344,9500.0
2013-10-15 11:50:00,60.62,60.68,60.61,60.67,9000.0,49.7426,49.7918,49.7344,49.7836,9000.0
2013-10-15 11:55:00,60.68,60.68,60.65,60.65,4800.0,49.7918,49.7918,49.7672,49.7672,4800.0
2013-10-15 12:00:00,60.64,60.64,60.53,60.58,9300.0,49.759,49.759,49.6687,49.7098,9300.0
2013-10-15 12:05:00,60.59,60.66,60.57,60.66,10600.0,49.718,49.7754,49.7016,49.7754,10600.0
2013-10-15 12:10:00,60.66,60.68,60.59,60.59,8500.0,49.7754,49.7918,49.718,49.718,8500.0
2013-10-15 12:15:00,60.61,60.62,60.54,60.57,11300.0,49.7344,49.7426,49.6769,49.7016,11300.0
2013-10-15 12:20:00,60.57,60.65,60.57,60.65,5500.0,49.7016,49.7672,49.7016,49.7672,5500.0
2013-10-15 12:25:00,60.66,60.7,60.64,60.64,4100.0,49.7754,49.8082,49.759,49.759,4100.0
2013-10-15 12:30:00,60.63,60.66,60.61,60.66,9400.0,49.7508,49.7754,49.7344,49.7754,9400.0
2013-10-15 12:35:00,60.68,60.69,60.66,60.67,2200.0,49.7918,49.8,49.7754,49.7836,2200.0
2013-10-15 12:40:00,60.66,60.74,60.65,60.72,10300.0,49.7754,49.841,49.7672,49.8246,10300.0
2013-10-15 12:45:00,60.73,60.75,60.72,60.74,5300.0,49.8328,49.8493,49.8246,49.841,5300.0
2013-10-15 12:50:00,60.75,60.77,60.7,60.76,18900.0,49.8493,49.8657,49.8082,49.8575,18900.0
2013-10-15 12:55:00,60.75,60.79,60.74,60.76,4300.0,49.8493,49.8821,49.841,49.8575,4300.0
2013-10-15 13:00:00,60.76,60.76,60.73,60.75,2900.0,49.8575,49.8575,49.8328,49.8493,2900.0
2013-10-15 13:05:00,60.73,60.77,60.72,60.77,2100.0,49.8328,49.8657,49.8246,49.8657,2100.0
2013-10-15 13:10:00,60.77,60.81,60.74,60.81,4600.0,49.8657,49.8985,49.841,49.8985,4600.0
2013-10-15 13:15:00,60.8,60.8,60.77,60.78,1800.0,49.8903,49.8903,49.8657,49.8739,1800.0
2013-10-15 13:20:00,60.77,60.78,60.73,60.74,3200.0,49.8657,49.8739,49.8328,49.841,3200.0
2013-10-15 13:25:00,60.74,60.75,60.7,60.71,8100.0,49.841,49.8493,49.8082,49.8164,8100.0
2013-10-15 13:30:00,60.7,60.75,60.68,60.75,5200.0,49.8082,49.8493,49.7918,49.8493,5200.0
2013-10-15 13:35:00,60.75,60.76,60.72,60.74,8500.0,49.8493,49.8575,49.8246,49.841,8500.0
2013-10-15 13:40:00,60.74,60.78,60.7,60.78,21900.0,49.841,49.8739,49.8082,49.8739,21900.0
2013-10-15 13:45:00,60.78,60.83,60.77,60.81,14100.0,49.8739,49.9149,49.8657,49.8985,14100.0
2013-10-15 13:50:00,60.82,60.83,60.8,60.8,15600.0,49.9067,49.9149,49.8903,49.8903,15600.0
2013-10-15 13:55:00,60.8,60.83,60.8,60.82,8400.0,49.8903,49.9149,49.8903,49.9067,8400.0
2013-10-15 14:00:00,60.82,60.86,60.81,60.85,15700.0,49.9067,49.9395,49.8985,49.9313,15700.0
2013-10-15 14:05:00,60.84,60.89,60.84,60.88,7000.0,49.9231,49.9641,49.9231,49.9559,7000.0
2013-10-15 14:10:00,60.88,60.88,60.84,60.85,10300.0,49.9559,49.9559,49.9231,49.9313,10300.0
2013-10-15 14:15:00,60.84,60.89,60.84,60.88,9200.0,49.9231,49.9641,49.9231,49.9559,9200.0
2013-10-15 14:20:00,60.88,60.92,60.79,60.79,25600.0,49.9559,49.9887,49.8821,49.8821,25600.0
2013-10-15 14:25:00,60.78,60.82,60.68,60.71,16900.0,49.8739,49.9067,49.7918,49.8164,16900.0
2013-10-15 14:30:00,60.7,60.71,60.63,60.7,29100.0,49.8082,49.8164,49.7508,49.8082,29100.0
2013-10-15 14:35:00,60.7,60.7,60.47,60.56,38700.0,49.8082,49.8082,49.6195,49.6933,38700.0
2013-10-15 14:40:00,60.57,60.65,60.46,60.65,62000.0,49.7016,49.7672,49.6113,49.7672,62000.0
2013-10-15 14:45:00,60.65,60.65,60.53,60.62,19800.0,49.7672,49.7672,49.6687,49.7426,19800.0
2013-10-15 14:50:00,60.6,60.74,60.6,60.7,10500.0,49.7262,49.841,49.7262,49.8082,10500.0
2013-10-15 14:55:00,60.69,60.78,60.68,60.77,11700.0,49.8,49.8739,49.7918,49.8657,11700.0
2013-10-15 15:00:00,60.78,60.82,60.74,60.74,16300.0,49.8739,49.9067,49.841,49.841,16300.0
2013-10-15 15:05:00,60.74,60.89,60.71,60.85,20100.0,49.841,49.9641,49.8164,49.9313,20100.0
2013-10-15 15:10:00,60.86,60.87,60.83,60.84,23700.0,49.9395,49.9477,49.9149,49.9231,23700.0
2013-10-15 15:15:00,60.83,60.83,60.75,60.82,71900.0,49.9149,49.9149,49.8493,49.9067,71900.0
2013-10-15 15:20:00,60.84,60.84,60.74,60.77,24000.0,49.9231,49.9231,49.841,49.8657,24000.0
2013-10-15 15:25:00,60.78,60.8,60.76,60.78,14800.0,49.8739,49.8903,49.8575,49.8739,14800.0
2013-10-15 15:30:00,60.78,60.78,60.67,60.68,30600.0,49.8739,49.8739,49.7836,49.7918,30600.0
2013-10-15 15:35:00,60.68,60.69,60.59,60.61,50500.0,49.7918,49.8,49.718,49.7344,50500.0
2013-10-15 15:40:00,60.61,60.64,60.57,60.58,30700.0,49.7344,49.759,49.7016,49.7098,30700.0
2013-10-15 15:45:00,60.58,60.58,60.54,60.55,75700.0,49.7098,49.7098,49.6769,49.6851,75700.0
2013-10-15 15:50:00,60.55,60.56,60.5,60.55,105400.0,49.6851,49.6933,49.6441,49.6851,105400.0
2013-10-15 15:55:00,60.54,60.57,60.46,60.49,216900.0,49.6769,49.7016,49.6113,49.6359,216900.0
2013-10-16 09:30:00,60.73,60.89,60.71,60.83,22900.0,49.8328,49.9641,49.8164,49.9149,22900.0
2013-10-16 09:35:00,60.84,60.88,60.76,60.83,11800.0,49.9231,49.9559,49.8575,49.9149,11800.0
2013-10-16 09:40:00,60.82,60.85,60.79,60.82,13200.0,49.9067,49.9313,49.8821,49.9067,13200.0
2013-10-16 09:45:00,60.81,60.85,60.77,60.81,15100.0,49.8985,49.9313,49.8657,49.8985,15100.0
2013-10-16 09:50:00,60.83,60.88,60.82,60.85,28700.0,49.9149,49.9559,49.9067,49.9313,28700.0
2013-10-16 09:55:00,60.87,60.93,60.85,60.9,36300.0,49.9477,49.997,49.9313,49.9723,36300.0
2013-10-16 10:00:00,60.9,61.0,60.9,60.97,19900.0,49.9723,50.0544,49.9723,50.0298,19900.0
2013-10-16 10:05:00,60.96,60.97,60.86,60.9,18300.0,50.0216,50.0298,49.9395,49.9723,18300.0
2013-10-16 10:10:00,60.91,60.91,60.84,60.89,21000.0,49.9805,49.9805,49.9231,49.9641,21000.0
2013-10-16 10:15:00,60.88,60.89,60.85,60.87,14400.0,49.9559,49.9641,49.9313,49.9477,14400.0
2013-10-16 10:20:00,60.87,60.89,60.84,60.84,6900.0,49.9477,49.9641,49.9231,49.9231,6900.0
2013-10-16 10:25:00,60.83,60.85,60.8,60.84,7100.0,49.9149,49.9313,49.8903,49.9231,7100.0
2013-10-16 10:30:00,60.84,60.87,60.82,60.85,56900.0,49.9231,49.9477,49.9067,49.9313,56900.0
2013-10-16 10:35:00,60.86,60.86,60.8,60.81,7800.0,49.9395,49.9395,49.8903,49.8985,7800.0
2013-10-16 10:40:00,60.82,60.86,60.82,60.84,16300.0,49.9067,49.9395,49.9067,49.9231,16300.0
2013-10-16 10:45:00,60.83,60.88,60.79,60.8,32400.0,49.9149,49.9559,49.8821,49.8903,32400.0
2013-10-16 10:50:00,60.8,60.85,60.78,60.85,9700.0,49.8903,49.9313,49.8739,49.9313,9700.0
2013-10-16 10:55:00,60.86,60.9,60.85,60.9,13200.0,49.9395,49.9723,49.9313,49.9723,13200.0
2013-10-16 11:00:00,60.89,60.92,60.87,60.89,10900.0,49.9641,49.9887,49.9477,49.9641,10900.0
2013-10-16 11:05:00,60.89,60.9,60.87,60.89,9800.0,49.9641,49.9723,49.9477,49.9641,9800.0
2013-10-16 11:10:00,60.89,60.91,60.88,60.9,8400.0,49.9641,49.9805,49.9559,49.9723,8400.0
2013-10-16 11:15:00,60.9,60.91,60.83,60.83,7800.0,49.9723,49.9805,49.9149,49.9149,7800.0
2013-10-16 11:20:00,60.83,60.83,60.78,60.8,13800.0,49.9149,49.9149,49.8739,49.8903,13800.0
2013-10-16 11:25:00,60.79,60.79,60.74,60.76,5200.0,49.8821,49.8821,49.841,49.8575,5200.0
2013-10-16 11:30:00,60.76,60.87,60.76,60.84,8600.0,49.8575,49.9477,49.8575,49.9231,8600.0
2013-10-16 11:35:00,60.85,60.91,60.85,60.9,13800.0,49.9313,49.9805,49.9313,49.9723,13800.0
2013-10-16 11:40:00,60.89,60.9,60.87,60.88,14200.0,49.9641,49.9723,49.9477,49.9559,14200.0
2013-10-16 11:45:00,60.89,60.91,60.83,60.83,6300.0,49.9641,49.9805,49.9149,49.9149,6300.0
2013-10-16 11:50:00,60.82,60.82,60.77,60.79,10900.0,49.9067,49.9067,49.8657,49.8821,10900.0
2013-10-16 11:55:00,60.78,60.79,60.75,60.79,5900.0,49.8739,49.8821,49.8493,49.8821,5900.0
2013-10-16 12:00:00,60.78,60.82,60.77,60.81,5800.0,49.8739,49.9067,49.8657,49.8985,5800.0
2013-10-16 12:05:00,60.81,60.86,60.81,60.84,11100.0,49.8985,49.9395,49.8985,49.9231,11100.0
2013-10-16 12:10:00,60.84,60.84,60.82,60.82,4900.0,49.9231,49.9231,49.9067,49.9067,4900.0
2013-10-16 12:15:00,60.81,60.81,60.75,60.8,30300.0,49.8985,49.8985,49.8493,49.8903,30300.0
2013-10-16 12:20:00,60.8,60.8,60.75,60.79,8100.0,49.8903,49.8903,49.8493,49.8821,8100.0
2013-10-16 12:25:00,60.8,60.82,60.76,60.76,10600.0,49.8903,49.9067,49.8575,49.8575,10600.0
2013-10-16 12:30:00,60.75,60.76,60.72,60.73,18300.0,49.8493,49.8575,49.8246,49.8328,18300.0
2013-10-16 12:35:00,60.73,60.77,60.73,60.74,5600.0,49.8328,49.8657,49.8328,49.841,5600.0
2013-10-16 12:40:00,60.75,60.76,60.71,60.71,7300.0,49.8493,49.8575,49.8164,49.8164,7300.0
2013-10-16 12:45:00,60.71,60.73,60.7,60.71,7700.0,49.8164,49.8328,49.8082,49.8164,7700.0
2013-10-16 12:50:00,60.71,60.71,60.69,60.71,6500.0,49.8164,49.8164,49.8,49.8164,6500.0
2013-10-16 12:55:00,60.7,60.7,60.66,60.67,12000.0,49.8082,49.8082,49.7754,49.7836,12000.0
2013-10-16 13:00:00,60.66,60.69,60.66,60.69,7000.0,49.7754,49.8,49.7754,49.8,7000.0
2013-10-16 13:05:00,60.69,60.7,60.66,60.69,117400.0,49.8,49.8082,49.7754,49.8,117400.0
2013-10-16 13:10:00,60.68,60.71,60.68,60.7,7600.0,49.7918,49.8164,49.7918,49.8082,7600.0
2013-10-16 13:15:00,60.7,60.72,60.67,60.67,16900.0,49.8082,49.8246,49.7836,49.7836,16900.0
2013-10-16 13:20:00,60.67,60.67,60.62,60.62,35900.0,49.7836,49.7836,49.7426,49.7426,35900.0
2013-10-16 13:25:00,60.62,60.67,60.61,60.67,9300.0,49.7426,49.7836,49.7344,49.7836,9300.0
2013-10-16 13:30:00,60.67,60.71,60.67,60.71,4700.0,49.7836,49.8164,49.7836,49.8164,4700.0
2013-10-16 13:35:00,60.71,60.71,60.69,60.71,12400.0,49.8164,49.8164,49.8,49.8164,12400.0
2013-10-16 13:40:00,60.71,60.73,60.68,60.68,13600.0,49.8164,49.8328,49.7918,49.7918,13600.0
2013-10-16 13:45:00,60.69,60.69,60.62,60.62,15700.0,49.8,49.8,49.7426,49.7426,15700.0
2013-10-16 13:50:00,60.6,60.66,60.59,60.64,24900.0,49.7262,49.7754,49.718,49.759,24900.0
2013-10-16 13:55:00,60.64,60.66,60.63,60.66,15300.0,49.759,49.7754,49.7508,49.7754,15300.0
2013-10-16 14:00:00,60.66,60.67,60.58,60.58,14400.0,49.7754,49.7836,49.7098,49.7098,14400.0
2013-10-16 14:05:00,60.59,60.6,60.58,60.59,16800.0,49.718,49.7262,49.7098,49.718,16800.0
2013-10-16 14:10:00,60.58,60.59,60.54,60.55,15700.0,49.7098,49.718,49.6769,49.6851,15700.0
2013-10-16 14:15:00,60.54,60.56,60.54,60.54,35500.0,49.6769,49.6933,49.6769,49.6769,35500.0
2013-10-16 14:20:00,60.54,60.54,60.48,60.48,33300.0,49.6769,49.6769,49.6277,49.6277,33300.0
2013-10-16 14:25:00,60.47,60.48,60.43,60.43,20200.0,49.6195,49.6277,49.5867,49.5867,20200.0
2013-10-16 14:30:00,60.44,60.48,60.44,60.47,49800.0,49.5949,49.6277,49.5949,49.6195,49800.0
2013-10-16 14:35:00,60.46,60.47,60.45,60.47,19300.0,49.6113,49.6195,49.6031,49.6195,19300.0
2013-10-16 14:40:00,60.46,60.51,60.46,60.5,45200.0,49.6113,49.6523,49.6113,49.6441,45200.0
2013-10-16 14:45:00,60.49,60.52,60.49,60.51,38500.0,49.6359,49.6605,49.6359,49.6523,38500.0
2013-10-16 14:50:00,60.51,60.51,60.49,60.5,16000.0,49.6523,49.6523,49.6359,49.6441,16000.0
2013-10-16 14:55:00,60.5,60.53,60.5,60.51,24500.0,49.6441,49.6687,49.6441,49.6523,24500.0
2013-10-16 15:00:00,60.51,60.51,60.44,60.48,37600.0,49.6523,49.6523,49.5949,49.6277,37600.0
2013-10-16 15:05:00,60.49,60.51,60.46,60.51,25400.0,49.6359,49.6523,49.6113,49.6523,25400.0
2013-10-16 15:10:00,60.51,60.55,60.5,60.55,48000.0,49.6523,49.6851,49.6441,49.6851,48000.0
2013-10-16 15:15:00,60.55,60.57,60.54,60.57,39400.0,49.6851,49.7016,49.6769,49.7016,39400.0
2013-10-16 15:20:00,60.57,60.58,60.56,60.57,46100.0,49.7016,49.7098,49.6933,49.7016,46100.0
2013-10-16 15:25:00,60.57,60.6,60.54,60.57,31900.0,49.7016,49.7262,49.6769,49.7016,31900.0
2013-10-16 15:30:00,60.56,60.58,60.52,60.57,43400.0,49.6933,49.7098,49.6605,49.7016,43400.0
2013-10-16 15:35:00,60.57,60.58,60.53,60.54,47200.0,49.7016,49.7098,49.6687,49.6769,47200.0
2013-10-16 15:40:00,60.54,60.56,60.54,60.56,25000.0,49.6769,49.6933,49.6769,49.6933,25000.0
2013-10-16 15:45:00,60.56,60.65,60.55,60.65,89000.0,49.6933,49.7672,49.6851,49.7672,89000.0
2013-10-16 15:50:00,60.65,60.69,60.65,60.68,54900.0,49.7672,49.8,49.7672,49.7918,54900.0
2013-10-16 15:55:00,60.68,60.72,60.67,60.69,155000.0,49.7918,49.8246,49.7836,49.8,155000.0
2013-10-17 09:30:00,60.4,60.54,60.36,60.51,28700.0,49.5621,49.6769,49.5292,49.6523,28700.0
2013-10-17 09:35:00,60.51,60.52,60.43,60.43,5200.0,49.6523,49.6605,49.5867,49.5867,5200.0
2013-10-17 09:40:00,60.44,60.55,60.44,60.46,7300.0,49.5949,49.6851,49.5949,49.6113,7300.0
2013-10-17 09:45:00,60.48,60.52,60.43,60.43,40500.0,49.6277,49.6605,49.5867,49.5867,40500.0
2013-10-17 09:50:00,60.43,60.45,60.34,60.37,10600.0,49.5867,49.6031,49.5128,49.5374,10600.0
2013-10-17 09:55:00,60.39,60.41,60.33,60.33,11800.0,49.5538,49.5703,49.5046,49.5046,11800.0
2013-10-17 10:00:00,60.34,60.4,60.27,60.37,120300.0,49.5128,49.5621,49.4554,49.5374,120300.0
2013-10-17 10:05:00,60.38,60.4,60.27,60.3,24800.0,49.5456,49.5621,49.4554,49.48,24800.0
2013-10-17 10:10:00,60.29,60.37,60.29,60.32,18900.0,49.4718,49.5374,49.4718,49.4964,18900.0
2013-10-17 10:15:00,60.32,60.37,60.29,60.3,21500.0,49.4964,49.5374,49.4718,49.48,21500.0
2013-10-17 10:20:00,60.3,60.32,60.29,60.3,35300.0,49.48,49.4964,49.4718,49.48,35300.0
2013-10-17 10:25:00,60.3,60.3,60.27,60.27,30400.0,49.48,49.48,49.4554,49.4554,30400.0
2013-10-17 10:30:00,60.28,60.31,60.26,60.3,126500.0,49.4636,49.4882,49.4472,49.48,126500.0
2013-10-17 10:35:00,60.29,60.33,60.28,60.32,104100.0,49.4718,49.5046,49.4636,49.4964,104100.0
2013-10-17 10:40:00,60.33,60.34,60.3,60.32,51900.0,49.5046,49.5128,49.48,49.4964,51900.0
2013-10-17 10:45:00,60.32,60.34,60.31,60.34,17800.0,49.4964,49.5128,49.4882,49.5128,17800.0
2013-10-17 10:50:00,60.34,60.34,60.25,60.29,29100.0,49.5128,49.5128,49.439,49.4718,29100.0
2013-10-17 10:55:00,60.3,60.31,60.29,60.3,25600.0,49.48,49.4882,49.4718,49.48,25600.0
2013-10-17 11:00:00,60.3,60.32,60.27,60.3,28000.0,49.48,49.4964,49.4554,49.48,28000.0
2013-10-17 11:05:00,60.3,60.33,60.28,60.32,14400.0,49.48,49.5046,49.4636,49.4964,14400.0
2013-10-17 11:10:00,60.32,60.34,60.31,60.34,15600.0,49.4964,49.5128,49.4882,49.5128,15600.0
2013-10-17 11:15:00,60.34,60.37,60.33,60.34,12100.0,49.5128,49.5374,49.5046,49.5128,12100.0
2013-10-17 11:20:00,60.34,60.35,60.33,60.34,9300.0,49.5128,49.521,49.5046,49.5128,9300.0
2013-10-17 11:25:00,60.34,60.42,60.33,60.41,11700.0,49.5128,49.5785,49.5046,49.5703,11700.0
2013-10-17 11:30:00,60.41,60.53,60.41,60.53,6000.0,49.5703,49.6687,49.5703,49.6687,6000.0
2013-10-17 11:35:00,60.54,60.58,60.51,60.52,17300.0,49.6769,49.7098,49.6523,49.6605,17300.0
2013-10-17 11:40:00,60.53,60.55,60.51,60.55,13500.0,49.6687,49.6851,49.6523,49.6851,13500.0
2013-10-17 11:45:00,60.54,60.57,60.51,60.51,12100.0,49.6769,49.7016,49.6523,49.6523,12100.0
2013-10-17 11:50:00,60.5,60.51,60.48,60.49,8700.0,49.6441,49.6523,49.6277,49.6359,8700.0
2013-10-17 11:55:00,60.49,60.51,60.47,60.47,10800.0,49.6359,49.6523,49.6195,49.6195,10800.0
2013-10-17 12:00:00,60.47,60.49,60.44,60.44,14900.0,49.6195,49.6359,49.5949,49.5949,14900.0
2013-10-17 12:05:00,60.44,60.47,60.43,60.47,6700.0,49.5949,49.6195,49.5867,49.6195,6700.0
2013-10-17 12:10:00,60.47,60.5,60.46,60.47,10200.0,49.6195,49.6441,49.6113,49.6195,10200.0
2013-10-17 12:15:00,60.47,60.49,60.45,60.47,19200.0,49.6195,49.6359,49.6031,49.6195,19200.0
2013-10-17 12:20:00,60.48,60.51,60.47,60.5,4100.0,49.6277,49.6523,49.6195,49.6441,4100.0
2013-10-17 12:25:00,60.5,60.52,60.5,60.52,10200.0,49.6441,49.6605,49.6441,49.6605,10200.0
2013-10-17 12:30:00,60.52,60.53,60.47,60.47,10700.0,49.6605,49.6687,49.6195,49.6195,10700.0
2013-10-17 12:35:00,60.48,60.48,60.44,60.44,13400.0,49.6277,49.6277,49.5949,49.5949,13400.0
2013-10-17 12:40:00,60.44,60.45,60.44,60.45,6200.0,49.5949,49.6031,49.5949,49.6031,6200.0
2013-10-17 12:45:00,60.45,60.48,60.44,60.47,13400.0,49.6031,49.6277,49.5949,49.6195,13400.0
2013-10-17 12:50:00,60.47,60.52,60.47,60.52,11500.0,49.6195,49.6605,49.6195,49.6605,11500.0
2013-10-17 12:55:00,60.52,60.52,60.48,60.5,16700.0,49.6605,49.6605,49.6277,49.6441,16700.0
2013-10-17 13:00:00,60.5,60.51,60.49,60.5,10600.0,49.6441,49.6523,49.6359,49.6441,10600.0
2013-10-17 13:05:00,60.49,60.5,60.47,60.5,12100.0,49.6359,49.6441,49.6195,49.6441,12100.0
2013-10-17 13:10:00,60.5,60.5,60.48,60.5,15500.0,49.6441,49.6441,49.6277,49.6441,15500.0
2013-10-17 13:15:00,60.49,60.5,60.42,60.43,14300.0,49.6359,49.6441,49.5785,49.5867,14300.0
2013-10-17 13:20:00,60.43,60.46,60.43,60.46,5600.0,49.5867,49.6113,49.5867,49.6113,5600.0
2013-10-17 13:25:00,60.46,60.47,60.44,60.44,13100.0,49.6113,49.6195,49.5949,49.5949,13100.0
2013-10-17 13:30:00,60.45,60.48,60.45,60.47,8000.0,49.6031,49.6277,49.6031,49.6195,8000.0
2013-10-17 13:35:00,60.47,60.47,60.46,60.46,11100.0,49.6195,49.6195,49.6113,49.6113,11100.0
2013-10-17 13:40:00,60.46,60.46,60.43,60.46,13000.0,49.6113,49.6113,49.5867,49.6113,13000.0
2013-10-17 13:45:00,60.45,60.48,60.45,60.45,10000.0,49.6031,49.6277,49.6031,49.6031,10000.0
2013-10-17 13:50:00,60.45,60.45,60.44,60.45,13000.0,49.6031,49.6031,49.5949,49.6031,13000.0
2013-10-17 13:55:00,60.45,60.46,60.44,60.45,7600.0,49.6031,49.6113,49.5949,49.6031,7600.0
2013-10-17 14:00:00,60.44,60.45,60.39,60.43,54000.0,49.5949,49.6031,49.5538,49.5867,54000.0
2013-10-17 14:05:00,60.42,60.45,60.42,60.45,20200.0,49.5785,49.6031,49.5785,49.6031,20200.0
2013-10-17 14:10:00,60.45,60.45,60.43,60.43,15200.0,49.6031,49.6031,49.5867,49.5867,15200.0
2013-10-17 14:15:00,60.42,60.45,60.41,60.45,5900.0,49.5785,49.6031,49.5703,49.6031,5900.0
2013-10-17 14:20:00,60.44,60.45,60.44,60.45,42200.0,49.5949,49.6031,49.5949,49.6031,42200.0
2013-10-17 14:25:00,60.45,60.45,60.42,60.44,18900.0,49.6031,49.6031,49.5785,49.5949,18900.0
2013-10-17 14:30:00,60.45,60.45,60.44,60.45,11400.0,49.6031,49.6031,49.5949,49.6031,11400.0
2013-10-17 14:35:00,60.45,60.45,60.44,60.45,11800.0,49.6031,49.6031,49.5949,49.6031,11800.0
2013-10-17 14:40:00,60.45,60.45,60.44,60.45,16400.0,49.6031,49.6031,49.5949,49.6031,16400.0
2013-10-17 14:45:00,60.44,60.44,60.42,60.44,17000.0,49.5949,49.5949,49.5785,49.5949,17000.0
2013-10-17 14:50:00,60.44,60.45,60.44,60.45,15800.0,49.5949,49.6031,49.5949,49.6031,15800.0
2013-10-17 14:55:00,60.44,60.45,60.4,60.44,80600.0,49.5949,49.6031,49.5621,49.5949,80600.0
2013-10-17 15:00:00,60.45,60.46,60.44,60.44,18800.0,49.6031,49.6113,49.5949,49.5949,18800.0
2013-10-17 15:05:00,60.45,60.46,60.44,60.45,33700.0,49.6031,49.6113,49.5949,49.6031,33700.0
2013-10-17 15:10:00,60.45,60.58,60.45,60.58,20900.0,49.6031,49.7098,49.6031,49.7098,20900.0
2013-10-17 15:15:00,60.58,60.64,60.57,60.64,20100.0,49.7098,49.759,49.7016,49.759,20100.0
2013-10-17 15:20:00,60.64,60.71,60.63,60.71,19300.0,49.759,49.8164,49.7508,49.8164,19300.0
2013-10-17 15:25:00,60.7,60.75,60.7,60.75,22700.0,49.8082,49.8493,49.8082,49.8493,22700.0
2013-10-17 15:30:00,60.75,60.84,60.74,60.84,19300.0,49.8493,49.9231,49.841,49.9231,19300.0
2013-10-17 15:35:00,60.84,60.84,60.8,60.84,27700.0,49.9231,49.9231,49.8903,49.9231,27700.0
2013-10-17 15:40:00,60.83,60.89,60.82,60.88,39500.0,49.9149,49.9641,49.9067,49.9559,39500.0
2013-10-17 15:45:00,60.87,60.95,60.84,60.94,55700.0,49.9477,50.0134,49.9231,50.0052,55700.0
2013-10-17 15:50:00,60.94,60.97,60.91,60.94,47100.0,50.0052,50.0298,49.9805,50.0052,47100.0
2013-10-17 15:55:00,60.93,60.94,60.89,60.92,108200.0,49.997,50.0052,49.9641,49.9887,108200.0
2013-10-18 09:30:00,60.99,61.0,60.86,60.91,131500.0,50.0462,50.0544,49.9395,49.9805,131500.0
2013-10-18 09:35:00,60.89,60.92,60.87,60.92,10200.0,49.9641,49.9887,49.9477,49.9887,10200.0
2013-10-18 09:40:00,60.91,60.99,60.91,60.98,17700.0,49.9805,50.0462,49.9805,50.038,17700.0
2013-10-18 09:45:00,60.98,61.07,60.97,61.05,17200.0,50.038,50.1118,50.0298,50.0954,17200.0
2013-10-18 09:50:00,61.07,61.07,61.02,61.03,30200.0,50.1118,50.1118,50.0708,50.079,30200.0
2013-10-18 09:55:00,61.04,61.08,61.02,61.07,14900.0,50.0872,50.12,50.0708,50.1118,14900.0
2013-10-18 10:00:00,61.06,61.09,60.95,60.95,53500.0,50.1036,50.1282,50.0134,50.0134,53500.0
2013-10-18 10:05:00,60.96,61.02,60.96,61.0,16300.0,50.0216,50.0708,50.0216,50.0544,16300.0
2013-10-18 10:10:00,61.0,61.01,60.95,60.99,44500.0,50.0544,50.0626,50.0134,50.0462,44500.0
2013-10-18 10:15:00,60.97,61.06,60.97,61.04,14100.0,50.0298,50.1036,50.0298,50.0872,14100.0
2013-10-18 10:20:00,61.03,61.04,60.99,61.0,86500.0,50.079,50.0872,50.0462,50.0544,86500.0
2013-10-18 10:25:00,61.01,61.05,61.0,61.0,19200.0,50.0626,50.0954,50.0544,50.0544,19200.0
2013-10-18 10:30:00,61.01,61.03,60.94,60.96,24500.0,50.0626,50.079,50.0052,50.0216,24500.0
2013-10-18 10:35:00,60.96,60.97,60.93,60.97,10300.0,50.0216,50.0298,49.997,50.0298,10300.0
2013-10-18 10:40:00,60.96,60.98,60.92,60.93,8600.0,50.0216,50.038,49.9887,49.997,8600.0
2013-10-18 10:45:00,60.93,60.98,60.87,60.88,10700.0,49.997,50.038,49.9477,49.9559,10700.0
2013-10-18 10:50:00,60.88,60.88,60.74,60.76,16100.0,49.9559,49.9559,49.841,49.8575,16100.0
2013-10-18 10:55:00,60.76,60.78,60.75,60.76,5000.0,49.8575,49.8739,49.8493,49.8575,5000.0
2013-10-18 11:00:00,60.75,60.76,60.7,60.73,11500.0,49.8493,49.8575,49.8082,49.8328,11500.0
2013-10-18 11:05:00,60.73,60.76,60.65,60.65,20300.0,49.8328,49.8575,49.7672,49.7672,20300.0
2013-10-18 11:10:00,60.65,60.72,60.65,60.7,9400.0,49.7672,49.8246,49.7672,49.8082,9400.0
2013-10-18 11:15:00,60.71,60.74,60.68,60.69,9700.0,49.8164,49.841,49.7918,49.8,9700.0
2013-10-18 11:20:00,60.69,60.73,60.69,60.71,11600.0,49.8,49.8328,49.8,49.8164,11600.0
2013-10-18 11:25:00,60.71,60.75,60.71,60.73,6700.0,49.8164,49.8493,49.8164,49.8328,6700.0
2013-10-18 11:30:00,60.72,60.73,60.69,60.73,15500.0,49.8246,49.8328,49.8,49.8328,15500.0
2013-10-18 11:35:00,60.72,60.74,60.71,60.72,6700.0,49.8246,49.841,49.8164,49.8246,6700.0
2013-10-18 11:40:00,60.71,60.74,60.69,60.72,8000.0,49.8164,49.841,49.8,49.8246,8000.0
2013-10-18 11:45:00,60.73,60.79,60.72,60.77,5400.0,49.8328,49.8821,49.8246,49.8657,5400.0
2013-10-18 11:50:00,60.78,60.8,60.78,60.8,7300.0,49.8739,49.8903,49.8739,49.8903,7300.0
2013-10-18 11:55:00,60.8,60.8,60.72,60.73,15600.0,49.8903,49.8903,49.8246,49.8328,15600.0
2013-10-18 12:00:00,60.73,60.8,60.73,60.75,17900.0,49.8328,49.8903,49.8328,49.8493,17900.0
2013-10-18 12:05:00,60.75,60.8,60.73,60.76,37700.0,49.8493,49.8903,49.8328,49.8575,37700.0
2013-10-18 12:10:00,60.77,60.89,60.77,60.88,32600.0,49.8657,49.9641,49.8657,49.9559,32600.0
2013-10-18 12:15:00,60.87,60.97,60.79,60.96,120100.0,49.9477,50.0298,49.8821,50.0216,120100.0
2013-10-18 12:20:00,60.96,61.02,60.9,60.91,139600.0,50.0216,50.0708,49.9723,49.9805,139600.0
2013-10-18 12:25:00,60.91,60.93,60.88,60.89,8800.0,49.9805,49.997,49.9559,49.9641,8800.0
2013-10-18 12:30:00,60.89,60.96,60.89,60.95,14000.0,49.9641,50.0216,49.9641,50.0134,14000.0
2013-10-18 12:35:00,60.95,60.99,60.95,60.98,3300.0,50.0134,50.0462,50.0134,50.038,3300.0
2013-10-18 12:40:00,60.98,61.0,60.97,60.98,24400.0,50.038,50.0544,50.0298,50.038,24400.0
2013-10-18 12:45:00,60.98,60.98,60.96,60.97,31100.0,50.038,50.038,50.0216,50.0298,31100.0
2013-10-18 12:50:00,60.97,60.97,60.93,60.97,84300.0,50.0298,50.0298,49.997,50.0298,84300.0
2013-10-18 12:55:00,60.98,61.03,60.98,61.02,16800.0,50.038,50.079,50.038,50.0708,16800.0
2013-10-18 13:00:00,61.01,61.05,61.0,61.02,17600.0,50.0626,50.0954,50.0544,50.0708,17600.0
2013-10-18 13:05:00,61.02,61.03,60.95,60.97,19500.0,50.0708,50.079,50.0134,50.0298,19500.0
2013-10-18 13:10:00,60.98,60.98,60.92,60.92,16000.0,50.038,50.038,49.9887,49.9887,16000.0
2013-10-18 13:15:00,60.92,60.94,60.92,60.93,11100.0,49.9887,50.0052,49.9887,49.997,11100.0
2013-10-18 13:20:00,60.93,60.93,60.87,60.88,8000.0,49.997,49.997,49.9477,49.9559,8000.0
2013-10-18 13:25:00,60.87,60.9,60.83,60.87,15400.0,49.9477,49.9723,49.9149,49.9477,15400.0
2013-10-18 13:30:00,60.87,60.93,60.86,60.92,20400.0,49.9477,49.997,49.9395,49.9887,20400.0
2013-10-18 13:35:00,60.92,60.93,60.91,60.91,13100.0,49.9887,49.997,49.9805,49.9805,13100.0
2013-10-18 13:40:00,60.91,60.91,60.8,60.82,44700.0,49.9805,49.9805,49.8903,49.9067,44700.0
2013-10-18 13:45:00,60.81,60.84,60.81,60.83,15300.0,49.8985,49.9231,49.8985,49.9149,15300.0
2013-10-18 13:50:00,60.83,60.86,60.82,60.84,59800.0,49.9149,49.9395,49.9067,49.9231,59800.0
2013-10-18 13:55:00,60.85,60.91,60.83,60.87,44200.0,49.9313,49.9805,49.9149,49.9477,44200.0
2013-10-18 14:00:00,60.88,60.9,60.87,60.89,8900.0,49.9559,49.9723,49.9477,49.9641,8900.0
2013-10-18 14:05:00,60.89,60.89,60.83,60.83,37800.0,49.9641,49.9641,49.9149,49.9149,37800.0
2013-10-18 14:10:00,60.84,60.85,60.83,60.85,20700.0,49.9231,49.9313,49.9149,49.9313,20700.0
2013-10-18 14:15:00,60.85,60.88,60.85,60.86,18400.0,49.9313,49.9559,49.9313,49.9395,18400.0
2013-10-18 14:20:00,60.86,60.86,60.83,60.85,19800.0,49.9395,49.9395,49.9149,49.9313,19800.0
2013-10-18 14:25:00,60.85,60.86,60.84,60.86,46600.0,49.9313,49.9395,49.9231,49.9395,46600.0
2013-10-18 14:30:00,60.86,60.88,60.85,60.87,20600.0,49.9395,49.9559,49.9313,49.9477,20600.0
2013-10-18 14:35:00,60.87,60.89,60.84,60.86,45900.0,49.9477,49.9641,49.9231,49.9395,45900.0
2013-10-18 14:40:00,60.87,60.89,60.86,60.87,7800.0,49.9477,49.9641,49.9395,49.9477,7800.0
2013-10-18 14:45:00,60.88,60.89,60.86,60.89,24300.0,49.9559,49.9641,49.9395,49.9641,24300.0
2013-10-18 14:50:00,60.89,60.89,60.86,60.88,35500.0,49.9641,49.9641,49.9395,49.9559,35500.0
2013-10-18 14:55:00,60.88,60.89,60.86,60.87,27200.0,49.9559,49.9641,49.9395,49.9477,27200.0
2013-10-18 15:00:00,60.86,60.89,60.84,60.87,53400.0,49.9395,49.9641,49.9231,49.9477,53400.0
2013-10-18 15:05:00,60.88,60.9,60.87,60.88,31500.0,49.9559,49.9723,49.9477,49.9559,31500.0
2013-10-18 15:10:00,60.88,60.9,60.82,60.82,40400.0,49.9559,49.9723,49.9067,49.9067,40400.0
2013-10-18 15:15:00,60.82,60.83,60.72,60.73,35800.0,49.9067,49.9149,49.8246,49.8328,35800.0
2013-10-18 15:20:00,60.72,60.79,60.71,60.77,73400.0,49.8246,49.8821,49.8164,49.8657,73400.0
2013-10-18 15:25:00,60.77,60.78,60.72,60.77,35000.0,49.8657,49.8739,49.8246,49.8657,35000.0
2013-10-18 15:30:00,60.77,60.78,60.7,60.71,26200.0,49.8657,49.8739,49.8082,49.8164,26200.0
2013-10-18 15:35:00,60.71,60.74,60.71,60.74,22600.0,49.8164,49.841,49.8164,49.841,22600.0
2013-10-18 15:40:00,60.74,60.77,60.73,60.77,27700.0,49.841,49.8657,49.8328,49.8657,27700.0
2013-10-18 15:45:00,60.77,60.8,60.73,60.73,78800.0,49.8657,49.8903,49.8328,49.8328,78800.0
2013-10-18 15:50:00,60.74,60.81,60.73,60.8,42600.0,49.841,49.8985,49.8328,49.8903,42600.0
2013-10-18 15:55:00,60.8,60.84,60.77,60.81,79200.0,49.8903,49.9231,49.8657,49.8985,79200.0
2013-10-21 09:30:00,60.88,61.08,60.82,61.04,47800.0,49.9559,50.12,49.9067,50.0872,47800.0
2013-10-21 09:35:00,61.04,61.12,60.99,61.04,15700.0,50.0872,50.1529,50.0462,50.0872,15700.0
2013-10-21 09:40:00,61.03,61.12,60.99,61.12,17800.0,50.079,50.1529,50.0462,50.1529,17800.0
2013-10-21 09:45:00,61.11,61.12,61.04,61.04,17200.0,50.1447,50.1529,50.0872,50.0872,17200.0
2013-10-21 09:50:00,61.05,61.16,61.04,61.16,68300.0,50.0954,50.1857,50.0872,50.1857,68300.0
2013-10-21 09:55:00,61.17,61.19,61.1,61.1,47900.0,50.1939,50.2103,50.1364,50.1364,47900.0
2013-10-21 10:00:00,61.09,61.15,61.06,61.12,45200.0,50.1282,50.1775,50.1036,50.1529,45200.0
2013-10-21 10:05:00,61.14,61.2,61.13,61.16,15000.0,50.1693,50.2185,50.1611,50.1857,15000.0
2013-10-21 10:10:00,61.15,61.19,61.09,61.1,22500.0,50.1775,50.2103,50.1282,50.1364,22500.0
2013-10-21 10:15:00,61.11,61.13,60.99,61.01,30400.0,50.1447,50.1611,50.0462,50.0626,30400.0
2013-10-21 10:20:00,61.0,61.01,60.97,60.99,16300.0,50.0544,50.0626,50.0298,50.0462,16300.0
2013-10-21 10:25:00,61.0,61.01,60.97,60.98,18400.0,50.0544,50.0626,50.0298,50.038,18400.0
2013-10-21 10:30:00,60.97,61.02,60.96,61.0,14100.0,50.0298,50.0708,50.0216,50.0544,14100.0
2013-10-21 10:35:00,61.0,61.01,60.98,61.0,11400.0,50.0544,50.0626,50.038,50.0544,11400.0
2013-10-21 10:40:00,61.02,61.02,60.97,60.99,12900.0,50.0708,50.0708,50.0298,50.0462,12900.0
2013-10-21 10:45:00,60.99,61.01,60.98,61.0,17700.0,50.0462,50.0626,50.038,50.0544,17700.0
2013-10-21 10:50:00,61.0,61.0,60.97,60.97,10000.0,50.0544,50.0544,50.0298,50.0298,10000.0
2013-10-21 10:55:00,60.96,60.99,60.95,60.97,11500.0,50.0216,50.0462,50.0134,50.0298,11500.0
2013-10-21 11:00:00,60.99,60.99,60.96,60.97,7600.0,50.0462,50.0462,50.0216,50.0298,7600.0
2013-10-21 11:05:00,60.97,60.99,60.95,60.97,8200.0,50.0298,50.0462,50.0134,50.0298,8200.0
2013-10-21 11:10:00,60.97,60.98,60.96,60.98,7000.0,50.0298,50.038,50.0216,50.038,7000.0
2013-10-21 11:15:00,60.99,61.0,60.96,60.98,26500.0,50.0462,50.0544,50.0216,50.038,26500.0
2013-10-21 11:20:00,60.98,60.99,60.96,60.97,8600.0,50.038,50.0462,50.0216,50.0298,8600.0
2013-10-21 11:25:00,60.98,61.0,60.97,60.97,17400.0,50.038,50.0544,50.0298,50.0298,17400.0
2013-10-21 11:30:00,60.97,60.99,60.95,60.99,12200.0,50.0298,50.0462,50.0134,50.0462,12200.0
2013-10-21 11:35:00,60.98,61.0,60.98,60.98,7400.0,50.038,50.0544,50.038,50.038,7400.0
2013-10-21 11:40:00,60.99,61.0,60.98,60.98,10700.0,50.0462,50.0544,50.038,50.038,10700.0
2013-10-21 11:45:00,60.98,61.0,60.96,60.98,12200.0,50.038,50.0544,50.0216,50.038,12200.0
2013-10-21 11:50:00,60.98,61.0,60.97,60.99,23000.0,50.038,50.0544,50.0298,50.0462,23000.0
2013-10-21 11:55:00,61.0,61.01,60.98,60.98,15800.0,50.0544,50.0626,50.038,50.038,15800.0
2013-10-21 12:00:00,60.97,60.99,60.96,60.98,8400.0,50.0298,50.0462,50.0216,50.038,8400.0
2013-10-21 12:05:00,60.97,60.98,60.95,60.96,9000.0,50.0298,50.038,50.0134,50.0216,9000.0
2013-10-21 12:10:00,60.97,61.0,60.96,61.0,11100.0,50.0298,50.0544,50.0216,50.0544,11100.0
2013-10-21 12:15:00,61.0,61.01,60.99,61.0,10300.0,50.0544,50.0626,50.0462,50.0544,10300.0
2013-10-21 12:20:00,61.0,61.01,60.99,61.01,19800.0,50.0544,50.0626,50.0462,50.0626,19800.0
2013-10-21 12:25:00,61.01,61.03,60.99,61.01,14000.0,50.0626,50.079,50.0462,50.0626,14000.0
2013-10-21 12:30:00,61.01,61.02,60.98,61.0,16900.0,50.0626,50.0708,50.038,50.0544,16900.0
2013-10-21 12:35:00,60.99,61.01,60.98,60.98,21200.0,50.0462,50.0626,50.038,50.038,21200.0
2013-10-21 12:40:00,60.99,61.0,60.96,60.98,11200.0,50.0462,50.0544,50.0216,50.038,11200.0
2013-10-21 12:45:00,60.98,60.99,60.97,60.99,6100.0,50.038,50.0462,50.0298,50.0462,6100.0
2013-10-21 12:50:00,60.98,61.0,60.97,60.99,11200.0,50.038,50.0544,50.0298,50.0462,11200.0
2013-10-21 12:55:00,61.0,61.01,60.99,61.01,13400.0,50.0544,50.0626,50.0462,50.0626,13400.0
2013-10-21 13:00:00,61.0,61.01,60.99,61.0,11600.0,50.0544,50.0626,50.0462,50.0544,11600.0
2013-10-21 13:05:00,61.0,61.01,60.98,60.99,12300.0,50.0544,50.0626,50.038,50.0462,12300.0
2013-10-21 13:10:00,61.0,61.01,60.99,61.0,15600.0,50.0544,50.0626,50.0462,50.0544,15600.0
2013-10-21 13:15:00,61.01,61.02,61.0,61.01,17300.0,50.0626,50.0708,50.0544,50.0626,17300.0
2013-10-21 13:20:00,61.01,61.01,60.99,60.99,10800.0,50.0626,50.0626,50.0462,50.0462,10800.0
2013-10-21 13:25:00,60.99,61.01,60.98,61.01,15800.0,50.0462,50.0626,50.038,50.0626,15800.0
2013-10-21 13:30:00,61.0,61.01,60.96,60.97,13100.0,50.0544,50.0626,50.0216,50.0298,13100.0
2013-10-21 13:35:00,60.98,61.01,60.97,60.98,13300.0,50.038,50.0626,50.0298,50.038,13300.0
2013-10-21 13:40:00,60.98,60.99,60.97,60.98,7500.0,50.038,50.0462,50.0298,50.038,7500.0
2013-10-21 13:45:00,60.98,60.99,60.97,60.97,7800.0,50.038,50.0462,50.0298,50.0298,7800.0
2013-10-21 13:50:00,60.98,60.99,60.97,60.99,11600.0,50.038,50.0462,50.0298,50.0462,11600.0
2013-10-21 13:55:00,60.99,61.0,60.97,60.98,38100.0,50.0462,50.0544,50.0298,50.038,38100.0
2013-10-21 14:00:00,60.98,60.98,60.96,60.98,28000.0,50.038,50.038,50.0216,50.038,28000.0
2013-10-21 14:05:00,60.97,61.0,60.97,60.98,13000.0,50.0298,50.0544,50.0298,50.038,13000.0
2013-10-21 14:10:00,60.98,61.01,60.97,61.0,18600.0,50.038,50.0626,50.0298,50.0544,18600.0
2013-10-21 14:15:00,61.0,61.01,60.97,60.99,17500.0,50.0544,50.0626,50.0298,50.0462,17500.0
2013-10-21 14:20:00,61.0,61.0,60.91,60.94,19000.0,50.0544,50.0544,49.9805,50.0052,19000.0
2013-10-21 14:25:00,60.94,60.99,60.94,60.98,11500.0,50.0052,50.0462,50.0052,50.038,11500.0
2013-10-21 14:30:00,60.98,60.99,60.97,60.98,12000.0,50.038,50.0462,50.0298,50.038,12000.0
2013-10-21 14:35:00,60.98,60.99,60.97,60.98,11200.0,50.038,50.0462,50.0298,50.038,11200.0
2013-10-21 14:40:00,60.98,61.0,60.97,61.0,13600.0,50.038,50.0544,50.0298,50.0544,13600.0
2013-10-21 14:45:00,60.99,61.01,60.99,61.0,22900.0,50.0462,50.0626,50.0462,50.0544,22900.0
2013-10-21 14:50:00,60.99,60.99,60.95,60.97,20000.0,50.0462,50.0462,50.0134,50.0298,20000.0
2013-10-21 14:55:00,60.98,60.99,60.97,60.97,15600.0,50.038,50.0462,50.0298,50.0298,15600.0
2013-10-21 15:00:00,60.97,60.98,60.95,60.97,25100.0,50.0298,50.038,50.0134,50.0298,25100.0
2013-10-21 15:05:00,60.97,61.06,60.96,61.0,66600.0,50.0298,50.1036,50.0216,50.0544,66600.0
2013-10-21 15:10:00,61.01,61.02,60.98,61.0,23900.0,50.0626,50.0708,50.038,50.0544,23900.0
2013-10-21 15:15:00,61.0,61.01,60.99,61.0,28200.0,50.0544,50.0626,50.0462,50.0544,28200.0
2013-10-21 15:20:00,61.0,61.01,60.99,61.0,23900.0,50.0544,50.0626,50.0462,50.0544,23900.0
2013-10-21 15:25:00,61.0,61.0,60.99,61.0,12300.0,50.0544,50.0544,50.0462,50.0544,12300.0
2013-10-21 15:30:00,61.0,61.01,60.99,61.0,41000.0,50.0544,50.0626,50.0462,50.0544,41000.0
2013-10-21 15:35:00,61.0,61.01,60.98,61.0,36800.0,50.0544,50.0626,50.038,50.0544,36800.0
2013-10-21 15:40:00,60.99,61.01,60.99,61.0,28600.0,50.0462,50.0626,50.0462,50.0544,28600.0
2013-10-21 15:45:00,60.99,61.01,60.99,61.01,49700.0,50.0462,50.0626,50.0462,50.0626,49700.0
2013-10-21 15:50:00,61.01,61.06,61.01,61.05,69200.0,50.0626,50.1036,50.0626,50.0954,69200.0
2013-10-21 15:55:00,61.05,61.19,61.05,61.18,193000.0,50.0954,50.2103,50.0954,50.2021,193000.0
2013-10-22 09:30:00,61.0,61.14,61.0,61.14,57000.0,50.0544,50.1693,50.0544,50.1693,57000.0
2013-10-22 09:35:00,61.15,61.17,61.08,61.15,16700.0,50.1775,50.1939,50.12,50.1775,16700.0
2013-10-22 09:40:00,61.16,61.19,61.09,61.11,28800.0,50.1857,50.2103,50.1282,50.1447,28800.0
2013-10-22 09:45:00,61.12,61.16,61.06,61.12,29200.0,50.1529,50.1857,50.1036,50.1529,29200.0
2013-10-22 09:50:00,61.11,61.19,61.06,61.09,45000.0,50.1447,50.2103,50.1036,50.1282,45000.0
2013-10-22 09:55:00,61.09,61.1,61.01,61.1,56300.0,50.1282,50.1364,50.0626,50.1364,56300.0
2013-10-22 10:00:00,61.12,61.12,61.08,61.09,22900.0,50.1529,50.1529,50.12,50.1282,22900.0
2013-10-22 10:05:00,61.08,61.12,61.06,61.12,26700.0,50.12,50.1529,50.1036,50.1529,26700.0
2013-10-22 10:10:00,61.11,61.12,61.07,61.11,27800.0,50.1447,50.1529,50.1118,50.1447,27800.0
2013-10-22 10:15:00,61.1,61.11,61.06,61.07,31200.0,50.1364,50.1447,50.1036,50.1118,31200.0
2013-10-22 10:20:00,61.07,61.08,61.04,61.04,25700.0,50.1118,50.12,50.0872,50.0872,25700.0
2013-10-22 10:25:00,61.04,61.05,61.02,61.03,16000.0,50.0872,50.0954,50.0708,50.079,16000.0
2013-10-22 10:30:00,61.03,61.05,61.0,61.04,22400.0,50.079,50.0954,50.0544,50.0872,22400.0
2013-10-22 10:35:00,61.05,61.09,61.05,61.08,14200.0,50.0954,50.1282,50.0954,50.12,14200.0
2013-10-22 10:40:00,61.08,61.11,61.03,61.04,32200.0,50.12,50.1447,50.079,50.0872,32200.0
2013-10-22 10:45:00,61.04,61.04,61.0,61.02,23300.0,50.0872,50.0872,50.0544,50.0708,23300.0
2013-10-22 10:50:00,61.03,61.04,60.92,60.92,34100.0,50.079,50.0872,49.9887,49.9887,34100.0
2013-10-22 10:55:00,60.92,61.04,60.84,61.0,34900.0,49.9887,50.0872,49.9231,50.0544,34900.0
2013-10-22 11:00:00,61.0,61.01,60.93,60.94,22500.0,50.0544,50.0626,49.997,50.0052,22500.0
2013-10-22 11:05:00,60.94,60.95,60.87,60.88,15600.0,50.0052,50.0134,49.9477,49.9559,15600.0
2013-10-22 11:10:00,60.9,60.92,60.87,60.87,10700.0,49.9723,49.9887,49.9477,49.9477,10700.0
2013-10-22 11:15:00,60.87,60.9,60.84,60.9,30800.0,49.9477,49.9723,49.9231,49.9723,30800.0
2013-10-22 11:20:00,60.9,60.9,60.82,60.82,20200.0,49.9723,49.9723,49.9067,49.9067,20200.0
2013-10-22 11:25:00,60.82,60.82,60.77,60.77,25000.0,49.9067,49.9067,49.8657,49.8657,25000.0
2013-10-22 11:30:00,60.78,60.81,60.76,60.81,21100.0,49.8739,49.8985,49.8575,49.8985,21100.0
2013-10-22 11:35:00,60.8,60.95,60.8,60.94,19700.0,49.8903,50.0134,49.8903,50.0052,19700.0
2013-10-22 11:40:00,60.94,60.95,60.89,60.93,11200.0,50.0052,50.0134,49.9641,49.997,11200.0
2013-10-22 11:45:00,60.95,60.98,60.94,60.98,6900.0,50.0134,50.038,50.0052,50.038,6900.0
2013-10-22 11:50:00,60.98,61.0,60.97,60.98,8600.0,50.038,50.0544,50.0298,50.038,8600.0
2013-10-22 11:55:00,60.99,60.99,60.95,60.96,15200.0,50.0462,50.0462,50.0134,50.0216,15200.0
2013-10-22 12:00:00,60.96,60.97,60.95,60.96,11600.0,50.0216,50.0298,50.0134,50.0216,11600.0
2013-10-22 12:05:00,60.97,60.99,60.96,60.97,11700.0,50.0298,50.0462,50.0216,50.0298,11700.0
2013-10-22 12:10:00,60.98,60.98,60.91,60.92,15400.0,50.038,50.038,49.9805,49.9887,15400.0
2013-10-22 12:15:00,60.93,60.97,60.93,60.95,22800.0,49.997,50.0298,49.997,50.0134,22800.0
2013-10-22 12:20:00,60.95,60.97,60.89,60.89,50000.0,50.0134,50.0298,49.9641,49.9641,50000.0
2013-10-22 12:25:00,60.9,60.91,60.88,60.89,22600.0,49.9723,49.9805,49.9559,49.9641,22600.0
2013-10-22 12:30:00,60.89,60.93,60.87,60.9,42900.0,49.9641,49.997,49.9477,49.9723,42900.0
2013-10-22 12:35:00,60.9,60.93,60.88,60.92,10600.0,49.9723,49.997,49.9559,49.9887,10600.0
2013-10-22 12:40:00,60.91,60.93,60.89,60.93,32500.0,49.9805,49.997,49.9641,49.997,32500.0
2013-10-22 12:45:00,60.93,60.95,60.9,60.94,10000.0,49.997,50.0134,49.9723,50.0052,10000.0
2013-10-22 12:50:00,60.95,60.97,60.9,60.95,41000.0,50.0134,50.0298,49.9723,50.0134,41000.0
2013-10-22 12:55:00,60.93,60.93,60.88,60.91,79400.0,49.997,49.997,49.9559,49.9805,79400.0
2013-10-22 13:00:00,60.91,60.96,60.9,60.95,14600.0,49.9805,50.0216,49.9723,50.0134,14600.0
2013-10-22 13:05:00,60.96,60.96,60.93,60.93,18300.0,50.0216,50.0216,49.997,49.997,18300.0
2013-10-22 13:10:00,60.93,60.93,60.89,60.91,14500.0,49.997,49.997,49.9641,49.9805,14500.0
2013-10-22 13:15:00,60.91,60.92,60.87,60.87,10700.0,49.9805,49.9887,49.9477,49.9477,10700.0
2013-10-22 13:20:00,60.88,60.89,60.85,60.87,13000.0,49.9559,49.9641,49.9313,49.9477,13000.0
2013-10-22 13:25:00,60.87,60.88,60.85,60.87,9800.0,49.9477,49.9559,49.9313,49.9477,9800.0
2013-10-22 13:30:00,60.86,60.86,60.8,60.82,17100.0,49.9395,49.9395,49.8903,49.9067,17100.0
2013-10-22 13:35:00,60.83,60.86,60.82,60.85,14200.0,49.9149,49.9395,49.9067,49.9313,14200.0
2013-10-22 13:40:00,60.86,60.89,60.82,60.82,28800.0,49.9395,49.9641,49.9067,49.9067,28800.0
2013-10-22 13:45:00,60.84,60.85,60.8,60.84,21600.0,49.9231,49.9313,49.8903,49.9231,21600.0
2013-10-22 13:50:00,60.84,60.86,60.8,60.8,31900.0,49.9231,49.9395,49.8903,49.8903,31900.0
2013-10-22 13:55:00,60.8,60.83,60.74,60.75,35400.0,49.8903,49.9149,49.841,49.8493,35400.0
2013-10-22 14:00:00,60.75,60.8,60.75,60.78,27000.0,49.8493,49.8903,49.8493,49.8739,27000.0
2013-10-22 14:05:00,60.78,60.79,60.71,60.73,44900.0,49.8739,49.8821,49.8164,49.8328,44900.0
2013-10-22 14:10:00,60.72,60.82,60.72,60.77,23900.0,49.8246,49.9067,49.8246,49.8657,23900.0
2013-10-22 14:15:00,60.78,60.81,60.77,60.78,14000.0,49.8739,49.8985,49.8657,49.8739,14000.0
2013-10-22 14:20:00,60.78,60.84,60.76,60.8,27700.0,49.8739,49.9231,49.8575,49.8903,27700.0
2013-10-22 14:25:00,60.8,60.81,60.68,60.75,42200.0,49.8903,49.8985,49.7918,49.8493,42200.0
2013-10-22 14:30:00,60.74,60.79,60.72,60.76,28600.0,49.841,49.8821,49.8246,49.8575,28600.0
2013-10-22 14:35:00,60.76,60.79,60.74,60.77,21900.0,49.8575,49.8821,49.841,49.8657,21900.0
2013-10-22 14:40:00,60.76,60.78,60.76,60.77,23800.0,49.8575,49.8739,49.8575,49.8657,23800.0
2013-10-22 14:45:00,60.77,60.82,60.77,60.82,24000.0,49.8657,49.9067,49.8657,49.9067,24000.0
2013-10-22 14:50:00,60.82,60.82,60.75,60.78,41600.0,49.9067,49.9067,49.8493,49.8739,41600.0
2013-10-22 14:55:00,60.78,60.8,60.77,60.77,53300.0,49.8739,49.8903,49.8657,49.8657,53300.0
2013-10-22 15:00:00,60.77,60.8,60.76,60.78,44600.0,49.8657,49.8903,49.8575,49.8739,44600.0
2013-10-22 15:05:00,60.78,60.84,60.76,60.84,38700.0,49.8739,49.9231,49.8575,49.9231,38700.0
2013-10-22 15:10:00,60.83,60.83,60.78,60.82,49300.0,49.9149,49.9149,49.8739,49.9067,49300.0
2013-10-22 15:15:00,60.82,60.82,60.75,60.78,30200.0,49.9067,49.9067,49.8493,49.8739,30200.0
2013-10-22 15:20:00,60.77,60.77,60.75,60.76,50900.0,49.8657,49.8657,49.8493,49.8575,50900.0
2013-10-22 15:25:00,60.77,60.81,60.76,60.81,64200.0,49.8657,49.8985,49.8575,49.8985,64200.0
2013-10-22 15:30:00,60.81,60.87,60.8,60.87,75400.0,49.8985,49.9477,49.8903,49.9477,75400.0
2013-10-22 15:35:00,60.87,60.89,60.78,60.82,62400.0,49.9477,49.9641,49.8739,49.9067,62400.0
2013-10-22 15:40:00,60.82,60.83,60.74,60.76,164100.0,49.9067,49.9149,49.841,49.8575,164100.0
2013-10-22 15:45:00,60.77,60.77,60.51,60.52,148700.0,49.8657,49.8657,49.6523,49.6605,148700.0
2013-10-22 15:50:00,60.53,60.59,60.35,60.48,225600.0,49.6687,49.718,49.521,49.6277,225600.0
2013-10-22 15:55:00,60.47,60.48,60.21,60.39,293500.0,49.6195,49.6277,49.4061,49.5538,293500.0
2013-10-23 09:30:00,61.69,63.64,61.41,63.57,493700.0,50.6206,52.2207,50.3908,52.1632,493700.0
2013-10-23 09:35:00,63.57,64.79,63.3,64.75,273100.0,52.1632,53.1643,51.9417,53.1315,273100.0
2013-10-23 09:40:00,64.75,66.24,64.69,65.69,404400.0,53.1315,54.3541,53.0823,53.9028,404400.0
2013-10-23 09:45:00,65.67,65.83,65.36,65.38,260100.0,53.8864,54.0177,53.6321,53.6485,260100.0
2013-10-23 09:50:00,65.39,66.39,65.31,65.59,263500.0,53.6567,54.4772,53.591,53.8208,263500.0
2013-10-23 09:55:00,65.59,65.98,65.1,65.2,186500.0,53.8208,54.1408,53.4187,53.5008,186500.0
2013-10-23 10:00:00,65.18,65.22,64.7,64.71,182300.0,53.4843,53.5172,53.0905,53.0987,182300.0
2013-10-23 10:05:00,64.71,65.25,64.43,65.16,174000.0,53.0987,53.5418,52.8689,53.4679,174000.0
2013-10-23 10:10:00,65.17,65.25,64.96,65.07,91700.0,53.4761,53.5418,53.3038,53.3941,91700.0
2013-10-23 10:15:00,65.08,65.27,64.96,65.0,120600.0,53.4023,53.5582,53.3038,53.3366,120600.0
2013-10-23 10:20:00,64.99,65.04,64.87,64.87,91400.0,53.3284,53.3695,53.23,53.23,91400.0
2013-10-23 10:25:00,64.87,64.87,64.08,64.3,157500.0,53.23,53.23,52.5817,52.7623,157500.0
2013-10-23 10:30:00,64.28,64.67,64.28,64.29,104900.0,52.7458,53.0659,52.7458,52.754,104900.0
2013-10-23 10:35:00,64.3,64.35,63.39,63.74,127800.0,52.7623,52.8033,52.0155,52.3027,127800.0
2013-10-23 10:40:00,63.75,63.99,63.49,63.9,137600.0,52.3109,52.5079,52.0976,52.434,137600.0
2013-10-23 10:45:00,63.87,63.88,63.63,63.73,150600.0,52.4094,52.4176,52.2125,52.2945,150600.0
2013-10-23 10:50:00,63.72,63.75,63.35,63.68,103800.0,52.2863,52.3109,51.9827,52.2535,103800.0
2013-10-23 10:55:00,63.69,63.72,63.18,63.34,77600.0,52.2617,52.2863,51.8432,51.9745,77600.0
2013-10-23 11:00:00,63.37,63.49,63.18,63.43,79200.0,51.9991,52.0976,51.8432,52.0484,79200.0
2013-10-23 11:05:00,63.43,63.46,62.23,62.37,298100.0,52.0484,52.073,51.0637,51.1786,298100.0
2013-10-23 11:10:00,62.37,62.85,60.68,61.31,630200.0,51.1786,51.5724,49.7918,50.3088,630200.0
2013-10-23 11:15:00,61.28,62.06,61.25,61.84,283800.0,50.2842,50.9242,50.2595,50.7437,283800.0
2013-10-23 11:20:00,61.81,62.04,61.6,61.89,133200.0,50.719,50.9078,50.5467,50.7847,133200.0
2013-10-23 11:25:00,61.89,62.31,61.67,62.14,156700.0,50.7847,51.1293,50.6042,50.9898,156700.0
2013-10-23 11:30:00,62.2,62.4,61.89,62.31,120500.0,51.0391,51.2032,50.7847,51.1293,120500.0
2013-10-23 11:35:00,62.34,62.43,61.91,62.15,82700.0,51.1539,51.2278,50.8011,50.998,82700.0
2013-10-23 11:40:00,62.16,62.3,61.85,62.12,128900.0,51.0062,51.1211,50.7519,50.9734,128900.0
2013-10-23 11:45:00,62.14,62.26,61.96,62.12,41500.0,50.9898,51.0883,50.8421,50.9734,41500.0
2013-10-23 11:50:00,62.13,62.34,61.85,62.06,79300.0,50.9816,51.1539,50.7519,50.9242,79300.0
2013-10-23 11:55:00,62.05,62.38,62.04,62.38,30200.0,50.916,51.1868,50.9078,51.1868,30200.0
2013-10-23 12:00:00,62.38,62.54,62.32,62.33,49300.0,51.1868,51.3181,51.1375,51.1457,49300.0
2013-10-23 12:05:00,62.33,62.53,62.16,62.18,44300.0,51.1457,51.3099,51.0062,51.0227,44300.0
2013-10-23 12:10:00,62.13,62.29,61.94,62.0,58500.0,50.9816,51.1129,50.8257,50.875,58500.0
2013-10-23 12:15:00,62.0,62.1,61.83,61.96,48700.0,50.875,50.957,50.7355,50.8421,48700.0
2013-10-23 12:20:00,61.94,62.18,61.75,62.18,54800.0,50.8257,51.0227,50.6698,51.0227,54800.0
2013-10-23 12:25:00,62.17,62.31,62.02,62.23,43600.0,51.0145,51.1293,50.8914,51.0637,43600.0
2013-10-23 12:30:00,62.22,62.37,62.22,62.35,26300.0,51.0555,51.1786,51.0555,51.1622,26300.0
2013-10-23 12:35:00,62.36,62.53,62.33,62.48,42100.0,51.1704,51.3099,51.1457,51.2688,42100.0
2013-10-23 12:40:00,62.48,62.59,62.43,62.45,37900.0,51.2688,51.3591,51.2278,51.2442,37900.0
2013-10-23 12:45:00,62.45,62.67,62.45,62.65,30100.0,51.2442,51.4247,51.2442,51.4083,30100.0
2013-10-23 12:50:00,62.65,62.79,62.65,62.76,33600.0,51.4083,51.5232,51.4083,51.4986,33600.0
2013-10-23 12:55:00,62.79,62.85,62.68,62.72,27400.0,51.5232,51.5724,51.4329,51.4658,27400.0
2013-10-23 13:00:00,62.72,62.86,62.71,62.86,20500.0,51.4658,51.5806,51.4576,51.5806,20500.0
2013-10-23 13:05:00,62.85,63.0,62.85,62.94,57500.0,51.5724,51.6955,51.5724,51.6463,57500.0
2013-10-23 13:10:00,62.93,63.01,62.9,62.95,31400.0,51.6381,51.7037,51.6135,51.6545,31400.0
2013-10-23 13:15:00,62.96,63.14,62.94,63.13,34900.0,51.6627,51.8104,51.6463,51.8022,34900.0
2013-10-23 13:20:00,63.14,63.15,62.85,62.87,97700.0,51.8104,51.8186,51.5724,51.5888,97700.0
2013-10-23 13:25:00,62.86,62.95,62.85,62.93,30400.0,51.5806,51.6545,51.5724,51.6381,30400.0
2013-10-23 13:30:00,62.93,62.94,62.73,62.77,54100.0,51.6381,51.6463,51.474,51.5068,54100.0
2013-10-23 13:35:00,62.78,62.85,62.72,62.84,22900.0,51.515,51.5724,51.4658,51.5642,22900.0
2013-10-23 13:40:00,62.84,62.87,62.75,62.87,22900.0,51.5642,51.5888,51.4904,51.5888,22900.0
2013-10-23 13:45:00,62.86,62.99,62.81,62.98,23100.0,51.5806,51.6873,51.5396,51.6791,23100.0
2013-10-23 13:50:00,62.99,63.03,62.89,62.89,28500.0,51.6873,51.7201,51.6053,51.6053,28500.0
2013-10-23 13:55:00,62.89,62.9,62.68,62.69,23800.0,51.6053,51.6135,51.4329,51.4411,23800.0
2013-10-23 14:00:00,62.7,62.83,62.68,62.76,26900.0,51.4494,51.556,51.4329,51.4986,26900.0
2013-10-23 14:05:00,62.76,62.9,62.76,62.78,21400.0,51.4986,51.6135,51.4986,51.515,21400.0
2013-10-23 14:10:00,62.77,62.77,62.58,62.63,35100.0,51.5068,51.5068,51.3509,51.3919,35100.0
2013-10-23 14:15:00,62.63,62.86,62.63,62.85,35000.0,51.3919,51.5806,51.3919,51.5724,35000.0
2013-10-23 14:20:00,62.84,62.84,62.68,62.69,33000.0,51.5642,51.5642,51.4329,51.4411,33000.0
2013-10-23 14:25:00,62.69,62.69,62.49,62.49,35300.0,51.4411,51.4411,51.277,51.277,35300.0
2013-10-23 14:30:00,62.49,62.57,62.46,62.46,38600.0,51.277,51.3427,51.2524,51.2524,38600.0
2013-10-23 14:35:00,62.46,62.6,62.38,62.55,80500.0,51.2524,51.3673,51.1868,51.3263,80500.0
2013-10-23 14:40:00,62.55,62.75,62.53,62.64,41400.0,51.3263,51.4904,51.3099,51.4001,41400.0
2013-10-23 14:45:00,62.64,62.64,62.17,62.26,76100.0,51.4001,51.4001,51.0145,51.0883,76100.0
2013-10-23 14:50:00,62.25,62.45,62.23,62.43,35900.0,51.0801,51.2442,51.0637,51.2278,35900.0
2013-10-23 14:55:00,62.43,62.6,62.43,62.55,26700.0,51.2278,51.3673,51.2278,51.3263,26700.0
2013-10-23 15:00:00,62.54,62.55,62.37,62.44,35200.0,51.3181,51.3263,51.1786,51.236,35200.0
2013-10-23 15:05:00,62.43,62.5,62.42,62.46,28000.0,51.2278,51.2852,51.2196,51.2524,28000.0
2013-10-23 15:10:00,62.47,62.57,62.39,62.44,36500.0,51.2606,51.3427,51.195,51.236,36500.0
2013-10-23 15:15:00,62.44,62.45,62.26,62.26,39100.0,51.236,51.2442,51.0883,51.0883,39100.0
2013-10-23 15:20:00,62.27,62.44,62.27,62.43,62800.0,51.0965,51.236,51.0965,51.2278,62800.0
2013-10-23 15:25:00,62.43,62.5,62.4,62.42,64700.0,51.2278,51.2852,51.2032,51.2196,64700.0
2013-10-23 15:30:00,62.42,62.48,62.42,62.47,44700.0,51.2196,51.2688,51.2196,51.2606,44700.0
2013-10-23 15:35:00,62.48,62.58,62.47,62.5,74600.0,51.2688,51.3509,51.2606,51.2852,74600.0
2013-10-23 15:40:00,62.51,62.54,62.48,62.51,77300.0,51.2934,51.3181,51.2688,51.2934,77300.0
2013-10-23 15:45:00,62.53,62.54,62.41,62.42,115900.0,51.3099,51.3181,51.2114,51.2196,115900.0
2013-10-23 15:50:00,62.41,62.44,62.35,62.39,107900.0,51.2114,51.236,51.1622,51.195,107900.0
2013-10-23 15:55:00,62.38,62.45,62.32,62.4,175400.0,51.1868,51.2442,51.1375,51.2032,175400.0
2013-10-24 09:30:00,62.3,62.63,62.08,62.63,152100.0,51.1211,51.3919,50.9406,51.3919,152100.0
2013-10-24 09:35:00,62.59,62.73,62.35,62.39,32100.0,51.3591,51.474,51.1622,51.195,32100.0
2013-10-24 09:40:00,62.38,62.43,62.3,62.39,64900.0,51.1868,51.2278,51.1211,51.195,64900.0
2013-10-24 09:45:00,62.38,62.43,62.31,62.39,40500.0,51.1868,51.2278,51.1293,51.195,40500.0
2013-10-24 09:50:00,62.39,62.57,62.39,62.55,40300.0,51.195,51.3427,51.195,51.3263,40300.0
2013-10-24 09:55:00,62.55,62.8,62.55,62.64,34700.0,51.3263,51.5314,51.3263,51.4001,34700.0
2013-10-24 10:00:00,62.63,62.69,62.55,62.57,38900.0,51.3919,51.4411,51.3263,51.3427,38900.0
2013-10-24 10:05:00,62.57,62.57,62.47,62.5,21300.0,51.3427,51.3427,51.2606,51.2852,21300.0
2013-10-24 10:10:00,62.49,62.58,62.49,62.53,41900.0,51.277,51.3509,51.277,51.3099,41900.0
2013-10-24 10:15:00,62.53,62.55,62.48,62.48,22500.0,51.3099,51.3263,51.2688,51.2688,22500.0
2013-10-24 10:20:00,62.49,62.56,62.48,62.49,29100.0,51.277,51.3345,51.2688,51.277,29100.0
2013-10-24 10:25:00,62.49,62.49,62.36,62.38,44000.0,51.277,51.277,51.1704,51.1868,44000.0
2013-10-24 10:30:00,62.38,62.44,62.32,62.35,14800.0,51.1868,51.236,51.1375,51.1622,14800.0
2013-10-24 10:35:00,62.38,62.42,62.36,62.42,20500.0,51.1868,51.2196,51.1704,51.2196,20500.0
2013-10-24 10:40:00,62.42,62.44,62.37,62.39,17100.0,51.2196,51.236,51.1786,51.195,17100.0
2013-10-24 10:45:00,62.39,62.42,62.32,62.33,14500.0,51.195,51.2196,51.1375,51.1457,14500.0
2013-10-24 10:50:00,62.32,62.39,62.3,62.39,19200.0,51.1375,51.195,51.1211,51.195,19200.0
2013-10-24 10:55:00,62.38,62.42,62.37,62.42,13000.0,51.1868,51.2196,51.1786,51.2196,13000.0
2013-10-24 11:00:00,62.42,62.48,62.38,62.41,23700.0,51.2196,51.2688,51.1868,51.2114,23700.0
2013-10-24 11:05:00,62.42,62.49,62.42,62.46,16800.0,51.2196,51.277,51.2196,51.2524,16800.0
2013-10-24 11:10:00,62.46,62.48,62.41,62.42,17600.0,51.2524,51.2688,51.2114,51.2196,17600.0
2013-10-24 11:15:00,62.43,62.49,62.42,62.49,14300.0,51.2278,51.277,51.2196,51.277,14300.0
2013-10-24 11:20:00,62.48,62.51,62.4,62.43,19200.0,51.2688,51.2934,51.2032,51.2278,19200.0
2013-10-24 11:25:00,62.42,62.46,62.4,62.44,12800.0,51.2196,51.2524,51.2032,51.236,12800.0
2013-10-24 11:30:00,62.44,62.46,62.42,62.43,13500.0,51.236,51.2524,51.2196,51.2278,13500.0
2013-10-24 11:35:00,62.44,62.46,62.4,62.43,15700.0,51.236,51.2524,51.2032,51.2278,15700.0
2013-10-24 11:40:00,62.44,62.51,62.43,62.49,43700.0,51.236,51.2934,51.2278,51.277,43700.0
2013-10-24 11:45:00,62.48,62.51,62.47,62.5,17700.0,51.2688,51.2934,51.2606,51.2852,17700.0
2013-10-24 11:50:00,62.5,62.51,62.46,62.48,39200.0,51.2852,51.2934,51.2524,51.2688,39200.0
2013-10-24 11:55:00,62.48,62.53,62.45,62.53,13700.0,51.2688,51.3099,51.2442,51.3099,13700.0
2013-10-24 12:00:00,62.53,62.57,62.48,62.48,15000.0,51.3099,51.3427,51.2688,51.2688,15000.0
2013-10-24 12:05:00,62.48,62.5,62.48,62.5,8300.0,51.2688,51.2852,51.2688,51.2852,8300.0
2013-10-24 12:10:00,62.49,62.55,62.49,62.5,13600.0,51.277,51.3263,51.277,51.2852,13600.0
2013-10-24 12:15:00,62.5,62.55,62.5,62.51,16200.0,51.2852,51.3263,51.2852,51.2934,16200.0
2013-10-24 12:20:00,62.51,62.59,62.51,62.58,10700.0,51.2934,51.3591,51.2934,51.3509,10700.0
2013-10-24 12:25:00,62.58,62.58,62.54,62.54,5400.0,51.3509,51.3509,51.3181,51.3181,5400.0
2013-10-24 12:30:00,62.54,62.55,62.49,62.49,9400.0,51.3181,51.3263,51.277,51.277,9400.0
2013-10-24 12:35:00,62.49,62.57,62.48,62.54,14900.0,51.277,51.3427,51.2688,51.3181,14900.0
2013-10-24 12:40:00,62.54,62.54,62.48,62.52,30400.0,51.3181,51.3181,51.2688,51.3016,30400.0
2013-10-24 12:45:00,62.53,62.53,62.5,62.51,7600.0,51.3099,51.3099,51.2852,51.2934,7600.0
2013-10-24 12:50:00,62.51,62.51,62.45,62.45,7800.0,51.2934,51.2934,51.2442,51.2442,7800.0
2013-10-24 12:55:00,62.45,62.53,62.44,62.53,10000.0,51.2442,51.3099,51.236,51.3099,10000.0
2013-10-24 13:00:00,62.53,62.57,62.53,62.55,7400.0,51.3099,51.3427,51.3099,51.3263,7400.0
2013-10-24 13:05:00,62.56,62.61,62.56,62.61,4200.0,51.3345,51.3755,51.3345,51.3755,4200.0
2013-10-24 13:10:00,62.61,62.64,62.61,62.62,9600.0,51.3755,51.4001,51.3755,51.3837,9600.0
2013-10-24 13:15:00,62.61,62.62,62.54,62.55,13000.0,51.3755,51.3837,51.3181,51.3263,13000.0
2013-10-24 13:20:00,62.55,62.56,62.48,62.48,15100.0,51.3263,51.3345,51.2688,51.2688,15100.0
2013-10-24 13:25:00,62.47,62.5,62.47,62.5,9900.0,51.2606,51.2852,51.2606,51.2852,9900.0
2013-10-24 13:30:00,62.5,62.54,62.48,62.54,9400.0,51.2852,51.3181,51.2688,51.3181,9400.0
2013-10-24 13:35:00,62.55,62.55,62.48,62.51,17200.0,51.3263,51.3263,51.2688,51.2934,17200.0
2013-10-24 13:40:00,62.5,62.56,62.5,62.53,11500.0,51.2852,51.3345,51.2852,51.3099,11500.0
2013-10-24 13:45:00,62.53,62.57,62.52,62.52,14300.0,51.3099,51.3427,51.3016,51.3016,14300.0
2013-10-24 13:50:00,62.52,62.53,62.48,62.49,15500.0,51.3016,51.3099,51.2688,51.277,15500.0
2013-10-24 13:55:00,62.49,62.49,62.46,62.47,11300.0,51.277,51.277,51.2524,51.2606,11300.0
2013-10-24 14:00:00,62.48,62.5,62.46,62.47,14100.0,51.2688,51.2852,51.2524,51.2606,14100.0
2013-10-24 14:05:00,62.47,62.48,62.46,62.48,10100.0,51.2606,51.2688,51.2524,51.2688,10100.0
2013-10-24 14:10:00,62.48,62.51,62.46,62.5,9200.0,51.2688,51.2934,51.2524,51.2852,9200.0
2013-10-24 14:15:00,62.5,62.51,62.48,62.49,13900.0,51.2852,51.2934,51.2688,51.277,13900.0
2013-10-24 14:20:00,62.5,62.52,62.5,62.52,4500.0,51.2852,51.3016,51.2852,51.3016,4500.0
2013-10-24 14:25:00,62.52,62.52,62.49,62.51,15700.0,51.3016,51.3016,51.277,51.2934,15700.0
2013-10-24 14:30:00,62.5,62.51,62.5,62.51,4700.0,51.2852,51.2934,51.2852,51.2934,4700.0
2013-10-24 14:35:00,62.51,62.55,62.5,62.55,17800.0,51.2934,51.3263,51.2852,51.3263,17800.0
2013-10-24 14:40:00,62.54,62.57,62.54,62.54,18300.0,51.3181,51.3427,51.3181,51.3181,18300.0
2013-10-24 14:45:00,62.53,62.55,62.49,62.49,11200.0,51.3099,51.3263,51.277,51.277,11200.0
2013-10-24 14:50:00,62.49,62.5,62.46,62.46,9400.0,51.277,51.2852,51.2524,51.2524,9400.0
2013-10-24 14:55:00,62.47,62.47,62.45,62.45,8600.0,51.2606,51.2606,51.2442,51.2442,8600.0
2013-10-24 15:00:00,62.45,62.48,62.45,62.46,12600.0,51.2442,51.2688,51.2442,51.2524,12600.0
2013-10-24 15:05:00,62.47,62.48,62.46,62.48,14900.0,51.2606,51.2688,51.2524,51.2688,14900.0
2013-10-24 15:10:00,62.47,62.52,62.47,62.51,15500.0,51.2606,51.3016,51.2606,51.2934,15500.0
2013-10-24 15:15:00,62.51,62.52,62.44,62.45,21100.0,51.2934,51.3016,51.236,51.2442,21100.0
2013-10-24 15:20:00,62.46,62.46,62.44,62.45,16600.0,51.2524,51.2524,51.236,51.2442,16600.0
2013-10-24 15:25:00,62.44,62.46,62.41,62.46,13600.0,51.236,51.2524,51.2114,51.2524,13600.0
2013-10-24 15:30:00,62.46,62.48,62.39,62.39,17100.0,51.2524,51.2688,51.195,51.195,17100.0
2013-10-24 15:35:00,62.4,62.43,62.4,62.41,22500.0,51.2032,51.2278,51.2032,51.2114,22500.0
2013-10-24 15:40:00,62.41,62.45,62.41,62.43,12400.0,51.2114,51.2442,51.2114,51.2278,12400.0
2013-10-24 15:45:00,62.44,62.45,62.38,62.38,39700.0,51.236,51.2442,51.1868,51.1868,39700.0
2013-10-24 15:50:00,62.38,62.44,62.38,62.42,38700.0,51.1868,51.236,51.1868,51.2196,38700.0
2013-10-24 15:55:00,62.42,62.52,62.42,62.5,108200.0,51.2196,51.3016,51.2196,51.2852,108200.0
2013-10-25 09:30:00,62.65,62.7,62.49,62.67,26000.0,51.4083,51.4494,51.277,51.4247,26000.0
2013-10-25 09:35:00,62.67,62.67,62.47,62.56,9200.0,51.4247,51.4247,51.2606,51.3345,9200.0
2013-10-25 09:40:00,62.55,62.78,62.51,62.72,17400.0,51.3263,51.515,51.2934,51.4658,17400.0
2013-10-25 09:45:00,62.72,62.76,62.6,62.64,17800.0,51.4658,51.4986,51.3673,51.4001,17800.0
2013-10-25 09:50:00,62.64,62.66,62.54,62.55,9500.0,51.4001,51.4165,51.3181,51.3263,9500.0
2013-10-25 09:55:00,62.55,62.55,62.49,62.51,9300.0,51.3263,51.3263,51.277,51.2934,9300.0
2013-10-25 10:00:00,62.54,62.63,62.52,62.52,15900.0,51.3181,51.3919,51.3016,51.3016,15900.0
2013-10-25 10:05:00,62.52,62.52,62.44,62.46,9700.0,51.3016,51.3016,51.236,51.2524,9700.0
2013-10-25 10:10:00,62.45,62.48,62.42,62.44,10600.0,51.2442,51.2688,51.2196,51.236,10600.0
2013-10-25 10:15:00,62.44,62.59,62.44,62.56,19300.0,51.236,51.3591,51.236,51.3345,19300.0
2013-10-25 10:20:00,62.55,62.55,62.48,62.52,7100.0,51.3263,51.3263,51.2688,51.3016,7100.0
2013-10-25 10:25:00,62.5,62.65,62.5,62.63,13600.0,51.2852,51.4083,51.2852,51.3919,13600.0
2013-10-25 10:30:00,62.63,62.65,62.6,62.61,9800.0,51.3919,51.4083,51.3673,51.3755,9800.0
2013-10-25 10:35:00,62.61,62.65,62.6,62.63,7400.0,51.3755,51.4083,51.3673,51.3919,7400.0
2013-10-25 10:40:00,62.63,62.68,62.63,62.63,11800.0,51.3919,51.4329,51.3919,51.3919,11800.0
2013-10-25 10:45:00,62.63,62.65,62.58,62.62,8600.0,51.3919,51.4083,51.3509,51.3837,8600.0
2013-10-25 10:50:00,62.64,62.69,62.62,62.68,11200.0,51.4001,51.4411,51.3837,51.4329,11200.0
2013-10-25 10:55:00,62.68,62.79,62.67,62.71,48700.0,51.4329,51.5232,51.4247,51.4576,48700.0
2013-10-25 11:00:00,62.7,62.71,62.64,62.68,14900.0,51.4494,51.4576,51.4001,51.4329,14900.0
2013-10-25 11:05:00,62.68,62.7,62.63,62.69,12900.0,51.4329,51.4494,51.3919,51.4411,12900.0
2013-10-25 11:10:00,62.69,62.69,62.67,62.69,5100.0,51.4411,51.4411,51.4247,51.4411,5100.0
2013-10-25 11:15:00,62.68,62.69,62.67,62.68,3200.0,51.4329,51.4411,51.4247,51.4329,3200.0
2013-10-25 11:20:00,62.69,62.84,62.69,62.84,24800.0,51.4411,51.5642,51.4411,51.5642,24800.0
2013-10-25 11:25:00,62.85,62.96,62.83,62.85,35700.0,51.5724,51.6627,51.556,51.5724,35700.0
2013-10-25 11:30:00,62.84,62.91,62.84,62.86,11900.0,51.5642,51.6217,51.5642,51.5806,11900.0
2013-10-25 11:35:00,62.84,62.86,62.81,62.82,10500.0,51.5642,51.5806,51.5396,51.5478,10500.0
2013-10-25 11:40:00,62.83,62.83,62.72,62.72,8800.0,51.556,51.556,51.4658,51.4658,8800.0
2013-10-25 11:45:00,62.72,62.75,62.7,62.72,9900.0,51.4658,51.4904,51.4494,51.4658,9900.0
2013-10-25 11:50:00,62.7,62.7,62.65,62.67,7200.0,51.4494,51.4494,51.4083,51.4247,7200.0
2013-10-25 11:55:00,62.67,62.71,62.67,62.69,7400.0,51.4247,51.4576,51.4247,51.4411,7400.0
2013-10-25 12:00:00,62.69,62.7,62.68,62.68,8300.0,51.4411,51.4494,51.4329,51.4329,8300.0
2013-10-25 12:05:00,62.67,62.68,62.66,62.66,10600.0,51.4247,51.4329,51.4165,51.4165,10600.0
2013-10-25 12:10:00,62.65,62.66,62.63,62.65,8800.0,51.4083,51.4165,51.3919,51.4083,8800.0
2013-10-25 12:15:00,62.65,62.69,62.64,62.69,5100.0,51.4083,51.4411,51.4001,51.4411,5100.0
2013-10-25 12:20:00,62.69,62.71,62.67,62.69,4500.0,51.4411,51.4576,51.4247,51.4411,4500.0
2013-10-25 12:25:00,62.69,62.71,62.68,62.7,5700.0,51.4411,51.4576,51.4329,51.4494,5700.0
2013-10-25 12:30:00,62.71,62.71,62.7,62.7,9100.0,51.4576,51.4576,51.4494,51.4494,9100.0
2013-10-25 12:35:00,62.71,62.76,62.71,62.75,9900.0,51.4576,51.4986,51.4576,51.4904,9900.0
2013-10-25 12:40:00,62.74,62.76,62.73,62.76,7100.0,51.4822,51.4986,51.474,51.4986,7100.0
2013-10-25 12:45:00,62.75,62.76,62.74,62.76,8800.0,51.4904,51.4986,51.4822,51.4986,8800.0
2013-10-25 12:50:00,62.77,62.77,62.75,62.77,3200.0,51.5068,51.5068,51.4904,51.5068,3200.0
2013-10-25 12:55:00,62.77,62.82,62.76,62.8,15600.0,51.5068,51.5478,51.4986,51.5314,15600.0
2013-10-25 13:00:00,62.8,62.81,62.79,62.81,10100.0,51.5314,51.5396,51.5232,51.5396,10100.0
2013-10-25 13:05:00,62.8,62.81,62.79,62.8,13100.0,51.5314,51.5396,51.5232,51.5314,13100.0
2013-10-25 13:10:00,62.8,62.87,62.79,62.87,37900.0,51.5314,51.5888,51.5232,51.5888,37900.0
2013-10-25 13:15:00,62.87,62.9,62.87,62.89,9400.0,51.5888,51.6135,51.5888,51.6053,9400.0
2013-10-25 13:20:00,62.89,62.89,62.8,62.82,9500.0,51.6053,51.6053,51.5314,51.5478,9500.0
2013-10-25 13:25:00,62.81,62.82,62.8,62.81,7000.0,51.5396,51.5478,51.5314,51.5396,7000.0
2013-10-25 13:30:00,62.81,62.82,62.81,62.82,7500.0,51.5396,51.5478,51.5396,51.5478,7500.0
2013-10-25 13:35:00,62.82,62.84,62.81,62.84,9500.0,51.5478,51.5642,51.5396,51.5642,9500.0
2013-10-25 13:40:00,62.84,62.85,62.82,62.82,11400.0,51.5642,51.5724,51.5478,51.5478,11400.0
2013-10-25 13:45:00,62.82,62.86,62.82,62.86,7400.0,51.5478,51.5806,51.5478,51.5806,7400.0
2013-10-25 13:50:00,62.86,62.91,62.85,62.91,16800.0,51.5806,51.6217,51.5724,51.6217,16800.0
2013-10-25 13:55:00,62.9,62.92,62.89,62.91,11900.0,51.6135,51.6299,51.6053,51.6217,11900.0
2013-10-25 14:00:00,62.9,62.93,62.89,62.93,17500.0,51.6135,51.6381,51.6053,51.6381,17500.0
2013-10-25 14:05:00,62.92,63.0,62.92,62.96,41300.0,51.6299,51.6955,51.6299,51.6627,41300.0
2013-10-25 14:10:00,62.95,62.97,62.93,62.96,10100.0,51.6545,51.6709,51.6381,51.6627,10100.0
2013-10-25 14:15:00,62.96,62.97,62.94,62.96,8800.0,51.6627,51.6709,51.6463,51.6627,8800.0
2013-10-25 14:20:00,62.96,62.96,62.91,62.91,8600.0,51.6627,51.6627,51.6217,51.6217,8600.0
2013-10-25 14:25:00,62.91,62.92,62.91,62.91,9100.0,51.6217,51.6299,51.6217,51.6217,9100.0
2013-10-25 14:30:00,62.91,62.95,62.91,62.95,9700.0,51.6217,51.6545,51.6217,51.6545,9700.0
2013-10-25 14:35:00,62.95,62.98,62.95,62.98,13300.0,51.6545,51.6791,51.6545,51.6791,13300.0
2013-10-25 14:40:00,62.98,63.0,62.9,62.91,26900.0,51.6791,51.6955,51.6135,51.6217,26900.0
2013-10-25 14:45:00,62.9,62.92,62.84,62.86,14200.0,51.6135,51.6299,51.5642,51.5806,14200.0
2013-10-25 14:50:00,62.85,62.85,62.81,62.83,11000.0,51.5724,51.5724,51.5396,51.556,11000.0
2013-10-25 14:55:00,62.83,62.84,62.81,62.81,10800.0,51.556,51.5642,51.5396,51.5396,10800.0
2013-10-25 15:00:00,62.82,62.84,62.79,62.8,13200.0,51.5478,51.5642,51.5232,51.5314,13200.0
2013-10-25 15:05:00,62.8,62.81,62.74,62.75,20800.0,51.5314,51.5396,51.4822,51.4904,20800.0
2013-10-25 15:10:00,62.75,62.78,62.75,62.78,18400.0,51.4904,51.515,51.4904,51.515,18400.0
2013-10-25 15:15:00,62.79,62.84,62.79,62.82,14200.0,51.5232,51.5642,51.5232,51.5478,14200.0
2013-10-25 15:20:00,62.82,62.84,62.8,62.84,14900.0,51.5478,51.5642,51.5314,51.5642,14900.0
2013-10-25 15:25:00,62.83,62.86,62.82,62.86,18200.0,51.556,51.5806,51.5478,51.5806,18200.0
2013-10-25 15:30:00,62.86,62.96,62.85,62.93,48500.0,51.5806,51.6627,51.5724,51.6381,48500.0
2013-10-25 15:35:00,62.92,62.93,62.85,62.87,22600.0,51.6299,51.6381,51.5724,51.5888,22600.0
2013-10-25 15:40:00,62.87,62.96,62.87,62.96,39700.0,51.5888,51.6627,51.5888,51.6627,39700.0
2013-10-25 15:45:00,62.96,63.06,62.93,62.98,201300.0,51.6627,51.7448,51.6381,51.6791,201300.0
2013-10-25 15:50:00,62.98,63.03,62.96,62.96,38700.0,51.6791,51.7201,51.6627,51.6627,38700.0
2013-10-25 15:55:00,62.96,63.0,62.95,63.0,87500.0,51.6627,51.6955,51.6545,51.6955,87500.0
2013-10-28 09:30:00,63.0,63.11,62.9,62.94,27700.0,51.6955,51.7858,51.6135,51.6463,27700.0
2013-10-28 09:35:00,62.9,62.9,62.73,62.79,14200.0,51.6135,51.6135,51.474,51.5232,14200.0
2013-10-28 09:40:00,62.77,62.84,62.75,62.78,14700.0,51.5068,51.5642,51.4904,51.515,14700.0
2013-10-28 09:45:00,62.79,62.93,62.79,62.87,9300.0,51.5232,51.6381,51.5232,51.5888,9300.0
2013-10-28 09:50:00,62.88,62.88,62.71,62.76,9200.0,51.5971,51.5971,51.4576,51.4986,9200.0
2013-10-28 09:55:00,62.76,62.8,62.75,62.76,8400.0,51.4986,51.5314,51.4904,51.4986,8400.0
2013-10-28 10:00:00,62.76,62.81,62.73,62.78,12000.0,51.4986,51.5396,51.474,51.515,12000.0
2013-10-28 10:05:00,62.8,62.82,62.77,62.82,10700.0,51.5314,51.5478,51.5068,51.5478,10700.0
2013-10-28 10:10:00,62.82,62.89,62.82,62.88,10900.0,51.5478,51.6053,51.5478,51.5971,10900.0
2013-10-28 10:15:00,62.88,62.89,62.84,62.85,17400.0,51.5971,51.6053,51.5642,51.5724,17400.0
2013-10-28 10:20:00,62.86,62.86,62.8,62.82,11800.0,51.5806,51.5806,51.5314,51.5478,11800.0
2013-10-28 10:25:00,62.82,62.83,62.79,62.79,7800.0,51.5478,51.556,51.5232,51.5232,7800.0
2013-10-28 10:30:00,62.79,62.85,62.79,62.82,12000.0,51.5232,51.5724,51.5232,51.5478,12000.0
2013-10-28 10:35:00,62.82,62.86,62.79,62.86,9100.0,51.5478,51.5806,51.5232,51.5806,9100.0
2013-10-28 10:40:00,62.86,62.91,62.82,62.82,15800.0,51.5806,51.6217,51.5478,51.5478,15800.0
2013-10-28 10:45:00,62.81,62.85,62.8,62.81,9100.0,51.5396,51.5724,51.5314,51.5396,9100.0
2013-10-28 10:50:00,62.81,62.82,62.72,62.72,12800.0,51.5396,51.5478,51.4658,51.4658,12800.0
2013-10-28 10:55:00,62.69,62.7,62.55,62.6,13500.0,51.4411,51.4494,51.3263,51.3673,13500.0
2013-10-28 11:00:00,62.6,62.61,62.58,62.6,6700.0,51.3673,51.3755,51.3509,51.3673,6700.0
2013-10-28 11:05:00,62.6,62.64,62.59,62.59,13200.0,51.3673,51.4001,51.3591,51.3591,13200.0
2013-10-28 11:10:00,62.6,62.65,62.6,62.65,9300.0,51.3673,51.4083,51.3673,51.4083,9300.0
2013-10-28 11:15:00,62.64,62.64,62.58,62.62,6300.0,51.4001,51.4001,51.3509,51.3837,6300.0
2013-10-28 11:20:00,62.61,62.64,62.6,62.61,19500.0,51.3755,51.4001,51.3673,51.3755,19500.0
2013-10-28 11:25:00,62.63,62.67,62.61,62.67,15900.0,51.3919,51.4247,51.3755,51.4247,15900.0
2013-10-28 11:30:00,62.67,62.67,62.63,62.63,13700.0,51.4247,51.4247,51.3919,51.3919,13700.0
2013-10-28 11:35:00,62.63,62.64,62.61,62.63,9600.0,51.3919,51.4001,51.3755,51.3919,9600.0
2013-10-28 11:40:00,62.63,62.63,62.58,62.59,11500.0,51.3919,51.3919,51.3509,51.3591,11500.0
2013-10-28 11:45:00,62.59,62.6,62.53,62.53,9900.0,51.3591,51.3673,51.3099,51.3099,9900.0
2013-10-28 11:50:00,62.53,62.53,62.49,62.53,10000.0,51.3099,51.3099,51.277,51.3099,10000.0
2013-10-28 11:55:00,62.54,62.57,62.5,62.52,17100.0,51.3181,51.3427,51.2852,51.3016,17100.0
2013-10-28 12:00:00,62.53,62.54,62.47,62.48,11700.0,51.3099,51.3181,51.2606,51.2688,11700.0
2013-10-28 12:05:00,62.49,62.49,62.47,62.49,10200.0,51.277,51.277,51.2606,51.277,10200.0
2013-10-28 12:10:00,62.5,62.54,62.49,62.54,9800.0,51.2852,51.3181,51.277,51.3181,9800.0
2013-10-28 12:15:00,62.53,62.54,62.49,62.52,5400.0,51.3099,51.3181,51.277,51.3016,5400.0
2013-10-28 12:20:00,62.52,62.54,62.52,62.53,7400.0,51.3016,51.3181,51.3016,51.3099,7400.0
2013-10-28 12:25:00,62.54,62.57,62.53,62.53,11700.0,51.3181,51.3427,51.3099,51.3099,11700.0
2013-10-28 12:30:00,62.53,62.56,62.5,62.5,14900.0,51.3099,51.3345,51.2852,51.2852,14900.0
2013-10-28 12:35:00,62.49,62.57,62.49,62.57,7100.0,51.277,51.3427,51.277,51.3427,7100.0
2013-10-28 12:40:00,62.57,62.58,62.56,62.57,7800.0,51.3427,51.3509,51.3345,51.3427,7800.0
2013-10-28 12:45:00,62.58,62.62,62.58,62.59,10600.0,51.3509,51.3837,51.3509,51.3591,10600.0
2013-10-28 12:50:00,62.6,62.6,62.57,62.58,8000.0,51.3673,51.3673,51.3427,51.3509,8000.0
2013-10-28 12:55:00,62.58,62.6,62.57,62.6,7700.0,51.3509,51.3673,51.3427,51.3673,7700.0
2013-10-28 13:00:00,62.62,62.63,62.59,62.59,11500.0,51.3837,51.3919,51.3591,51.3591,11500.0
2013-10-28 13:05:00,62.59,62.59,62.54,62.54,4900.0,51.3591,51.3591,51.3181,51.3181,4900.0
2013-10-28 13:10:00,62.54,62.61,62.54,62.6,9000.0,51.3181,51.3755,51.3181,51.3673,9000.0
2013-10-28 13:15:00,62.59,62.59,62.56,62.58,5600.0,51.3591,51.3591,51.3345,51.3509,5600.0
2013-10-28 13:20:00,62.58,62.59,62.54,62.54,12000.0,51.3509,51.3591,51.3181,51.3181,12000.0
2013-10-28 13:25:00,62.55,62.55,62.52,62.53,5200.0,51.3263,51.3263,51.3016,51.3099,5200.0
2013-10-28 13:30:00,62.54,62.56,62.52,62.53,7500.0,51.3181,51.3345,51.3016,51.3099,7500.0
2013-10-28 13:35:00,62.52,62.54,62.51,62.54,9400.0,51.3016,51.3181,51.2934,51.3181,9400.0
2013-10-28 13:40:00,62.54,62.56,62.54,62.54,3800.0,51.3181,51.3345,51.3181,51.3181,3800.0
2013-10-28 13:45:00,62.53,62.55,62.52,62.52,8700.0,51.3099,51.3263,51.3016,51.3016,8700.0
2013-10-28 13:50:00,62.53,62.54,62.49,62.5,10400.0,51.3099,51.3181,51.277,51.2852,10400.0
2013-10-28 13:55:00,62.5,62.52,62.49,62.52,5300.0,51.2852,51.3016,51.277,51.3016,5300.0
2013-10-28 14:00:00,62.52,62.52,62.49,62.51,11600.0,51.3016,51.3016,51.277,51.2934,11600.0
2013-10-28 14:05:00,62.52,62.56,62.51,62.52,13300.0,51.3016,51.3345,51.2934,51.3016,13300.0
2013-10-28 14:10:00,62.52,62.56,62.5,62.56,20500.0,51.3016,51.3345,51.2852,51.3345,20500.0
2013-10-28 14:15:00,62.56,62.56,62.53,62.54,6100.0,51.3345,51.3345,51.3099,51.3181,6100.0
2013-10-28 14:20:00,62.53,62.55,62.51,62.55,19300.0,51.3099,51.3263,51.2934,51.3263,19300.0
2013-10-28 14:25:00,62.55,62.56,62.53,62.54,12800.0,51.3263,51.3345,51.3099,51.3181,12800.0
2013-10-28 14:30:00,62.54,62.56,62.53,62.54,12300.0,51.3181,51.3345,51.3099,51.3181,12300.0
2013-10-28 14:35:00,62.54,62.54,62.5,62.51,19000.0,51.3181,51.3181,51.2852,51.2934,19000.0
2013-10-28 14:40:00,62.52,62.53,62.5,62.5,6700.0,51.3016,51.3099,51.2852,51.2852,6700.0
2013-10-28 14:45:00,62.5,62.51,62.49,62.49,9400.0,51.2852,51.2934,51.277,51.277,9400.0
2013-10-28 14:50:00,62.5,62.5,62.46,62.46,10300.0,51.2852,51.2852,51.2524,51.2524,10300.0
2013-10-28 14:55:00,62.47,62.48,62.46,62.46,4500.0,51.2606,51.2688,51.2524,51.2524,4500.0
2013-10-28 15:00:00,62.47,62.49,62.47,62.49,13200.0,51.2606,51.277,51.2606,51.277,13200.0
2013-10-28 15:05:00,62.49,62.51,62.46,62.47,14600.0,51.277,51.2934,51.2524,51.2606,14600.0
2013-10-28 15:10:00,62.47,62.51,62.46,62.46,14700.0,51.2606,51.2934,51.2524,51.2524,14700.0
2013-10-28 15:15:00,62.45,62.51,62.45,62.48,11600.0,51.2442,51.2934,51.2442,51.2688,11600.0
2013-10-28 15:20:00,62.49,62.53,62.47,62.53,13700.0,51.277,51.3099,51.2606,51.3099,13700.0
2013-10-28 15:25:00,62.53,62.53,62.5,62.52,15600.0,51.3099,51.3099,51.2852,51.3016,15600.0
2013-10-28 15:30:00,62.51,62.52,62.46,62.46,27000.0,51.2934,51.3016,51.2524,51.2524,27000.0
2013-10-28 15:35:00,62.46,62.46,62.42,62.42,29400.0,51.2524,51.2524,51.2196,51.2196,29400.0
2013-10-28 15:40:00,62.42,62.43,62.41,62.41,22400.0,51.2196,51.2278,51.2114,51.2114,22400.0
2013-10-28 15:45:00,62.41,62.42,62.33,62.36,61900.0,51.2114,51.2196,51.1457,51.1704,61900.0
2013-10-28 15:50:00,62.36,62.42,62.36,62.42,44400.0,51.1704,51.2196,51.1704,51.2196,44400.0
2013-10-28 15:55:00,62.42,62.45,62.41,62.45,98300.0,51.2196,51.2442,51.2114,51.2442,98300.0
2013-10-29 09:30:00,62.79,62.92,62.74,62.92,22700.0,51.5232,51.6299,51.4822,51.6299,22700.0
2013-10-29 09:35:00,62.93,63.05,62.88,62.94,14500.0,51.6381,51.7365,51.5971,51.6463,14500.0
2013-10-29 09:40:00,62.96,62.98,62.91,62.96,6700.0,51.6627,51.6791,51.6217,51.6627,6700.0
2013-10-29 09:45:00,62.96,62.96,62.89,62.92,7100.0,51.6627,51.6627,51.6053,51.6299,7100.0
2013-10-29 09:50:00,62.95,62.95,62.84,62.84,12700.0,51.6545,51.6545,51.5642,51.5642,12700.0
2013-10-29 09:55:00,62.85,62.92,62.8,62.8,11900.0,51.5724,51.6299,51.5314,51.5314,11900.0
2013-10-29 10:00:00,62.79,62.81,62.71,62.72,18800.0,51.5232,51.5396,51.4576,51.4658,18800.0
2013-10-29 10:05:00,62.71,62.76,62.68,62.72,6300.0,51.4576,51.4986,51.4329,51.4658,6300.0
2013-10-29 10:10:00,62.73,62.77,62.68,62.69,17500.0,51.474,51.5068,51.4329,51.4411,17500.0
2013-10-29 10:15:00,62.7,62.7,62.67,62.69,13600.0,51.4494,51.4494,51.4247,51.4411,13600.0
2013-10-29 10:20:00,62.7,62.71,62.63,62.66,7800.0,51.4494,51.4576,51.3919,51.4165,7800.0
2013-10-29 10:25:00,62.66,62.7,62.66,62.7,10100.0,51.4165,51.4494,51.4165,51.4494,10100.0
2013-10-29 10:30:00,62.7,62.71,62.61,62.62,24800.0,51.4494,51.4576,51.3755,51.3837,24800.0
2013-10-29 10:35:00,62.63,62.69,62.62,62.67,5700.0,51.3919,51.4411,51.3837,51.4247,5700.0
2013-10-29 10:40:00,62.67,62.68,62.63,62.65,9500.0,51.4247,51.4329,51.3919,51.4083,9500.0
2013-10-29 10:45:00,62.65,62.7,62.65,62.69,8000.0,51.4083,51.4494,51.4083,51.4411,8000.0
2013-10-29 10:50:00,62.7,62.7,62.59,62.59,7200.0,51.4494,51.4494,51.3591,51.3591,7200.0
2013-10-29 10:55:00,62.59,62.59,62.54,62.55,6600.0,51.3591,51.3591,51.3181,51.3263,6600.0
2013-10-29 11:00:00,62.55,62.55,62.53,62.54,6600.0,51.3263,51.3263,51.3099,51.3181,6600.0
2013-10-29 11:05:00,62.54,62.63,62.54,62.63,13400.0,51.3181,51.3919,51.3181,51.3919,13400.0
2013-10-29 11:10:00,62.62,62.63,62.57,62.59,8200.0,51.3837,51.3919,51.3427,51.3591,8200.0
2013-10-29 11:15:00,62.58,62.63,62.58,62.63,10400.0,51.3509,51.3919,51.3509,51.3919,10400.0
2013-10-29 11:20:00,62.63,62.71,62.62,62.69,27100.0,51.3919,51.4576,51.3837,51.4411,27100.0
2013-10-29 11:25:00,62.68,62.68,62.61,62.61,7700.0,51.4329,51.4329,51.3755,51.3755,7700.0
2013-10-29 11:30:00,62.6,62.62,62.59,62.62,6900.0,51.3673,51.3837,51.3591,51.3837,6900.0
2013-10-29 11:35:00,62.62,62.62,62.6,62.61,3300.0,51.3837,51.3837,51.3673,51.3755,3300.0
2013-10-29 11:40:00,62.61,62.62,62.59,62.59,4500.0,51.3755,51.3837,51.3591,51.3591,4500.0
2013-10-29 11:45:00,62.57,62.62,62.56,62.62,4800.0,51.3427,51.3837,51.3345,51.3837,4800.0
2013-10-29 11:50:00,62.61,62.65,62.61,62.64,8000.0,51.3755,51.4083,51.3755,51.4001,8000.0
2013-10-29 11:55:00,62.63,62.63,62.61,62.62,7500.0,51.3919,51.3919,51.3755,51.3837,7500.0
2013-10-29 12:00:00,62.62,62.65,62.62,62.65,6400.0,51.3837,51.4083,51.3837,51.4083,6400.0
2013-10-29 12:05:00,62.65,62.67,62.64,62.66,2300.0,51.4083,51.4247,51.4001,51.4165,2300.0
2013-10-29 12:10:00,62.66,62.67,62.63,62.64,9000.0,51.4165,51.4247,51.3919,51.4001,9000.0
2013-10-29 12:15:00,62.65,62.65,62.63,62.65,5400.0,51.4083,51.4083,51.3919,51.4083,5400.0
2013-10-29 12:20:00,62.64,62.68,62.63,62.64,6600.0,51.4001,51.4329,51.3919,51.4001,6600.0
2013-10-29 12:25:00,62.65,62.7,62.64,62.68,7900.0,51.4083,51.4494,51.4001,51.4329,7900.0
2013-10-29 12:30:00,62.67,62.7,62.66,62.68,8500.0,51.4247,51.4494,51.4165,51.4329,8500.0
2013-10-29 12:35:00,62.67,62.7,62.64,62.64,8500.0,51.4247,51.4494,51.4001,51.4001,8500.0
2013-10-29 12:40:00,62.64,62.64,62.6,62.61,6700.0,51.4001,51.4001,51.3673,51.3755,6700.0
2013-10-29 12:45:00,62.61,62.62,62.6,62.62,3400.0,51.3755,51.3837,51.3673,51.3837,3400.0
2013-10-29 12:50:00,62.63,62.65,62.62,62.64,11200.0,51.3919,51.4083,51.3837,51.4001,11200.0
2013-10-29 12:55:00,62.64,62.65,62.61,62.62,8000.0,51.4001,51.4083,51.3755,51.3837,8000.0
2013-10-29 13:00:00,62.63,62.65,62.63,62.64,4600.0,51.3919,51.4083,51.3919,51.4001,4600.0
2013-10-29 13:05:00,62.64,62.66,62.63,62.63,10000.0,51.4001,51.4165,51.3919,51.3919,10000.0
2013-10-29 13:10:00,62.64,62.64,62.57,62.57,10100.0,51.4001,51.4001,51.3427,51.3427,10100.0
2013-10-29 13:15:00,62.59,62.61,62.59,62.59,7200.0,51.3591,51.3755,51.3591,51.3591,7200.0
2013-10-29 13:20:00,62.58,62.58,62.54,62.54,5700.0,51.3509,51.3509,51.3181,51.3181,5700.0
2013-10-29 13:25:00,62.55,62.57,62.55,62.56,5300.0,51.3263,51.3427,51.3263,51.3345,5300.0
2013-10-29 13:30:00,62.57,62.6,62.57,62.59,6800.0,51.3427,51.3673,51.3427,51.3591,6800.0
2013-10-29 13:35:00,62.59,62.62,62.59,62.61,7000.0,51.3591,51.3837,51.3591,51.3755,7000.0
2013-10-29 13:40:00,62.61,62.63,62.6,62.63,3300.0,51.3755,51.3919,51.3673,51.3919,3300.0
2013-10-29 13:45:00,62.63,62.66,62.63,62.66,8500.0,51.3919,51.4165,51.3919,51.4165,8500.0
2013-10-29 13:50:00,62.64,62.66,62.63,62.64,5200.0,51.4001,51.4165,51.3919,51.4001,5200.0
2013-10-29 13:55:00,62.65,62.66,62.62,62.63,13000.0,51.4083,51.4165,51.3837,51.3919,13000.0
2013-10-29 14:00:00,62.64,62.69,62.64,62.69,12300.0,51.4001,51.4411,51.4001,51.4411,12300.0
2013-10-29 14:05:00,62.7,62.7,62.66,62.69,11400.0,51.4494,51.4494,51.4165,51.4411,11400.0
2013-10-29 14:10:00,62.68,62.69,62.67,62.68,6200.0,51.4329,51.4411,51.4247,51.4329,6200.0
2013-10-29 14:15:00,62.68,62.68,62.64,62.66,12100.0,51.4329,51.4329,51.4001,51.4165,12100.0
2013-10-29 14:20:00,62.66,62.66,62.61,62.61,15000.0,51.4165,51.4165,51.3755,51.3755,15000.0
2013-10-29 14:25:00,62.62,62.64,62.62,62.64,5800.0,51.3837,51.4001,51.3837,51.4001,5800.0
2013-10-29 14:30:00,62.65,62.65,62.62,62.62,12700.0,51.4083,51.4083,51.3837,51.3837,12700.0
2013-10-29 14:35:00,62.62,62.65,62.62,62.65,11500.0,51.3837,51.4083,51.3837,51.4083,11500.0
2013-10-29 14:40:00,62.64,62.65,62.63,62.64,4600.0,51.4001,51.4083,51.3919,51.4001,4600.0
2013-10-29 14:45:00,62.63,62.63,62.58,62.6,20000.0,51.3919,51.3919,51.3509,51.3673,20000.0
2013-10-29 14:50:00,62.6,62.61,62.59,62.59,12900.0,51.3673,51.3755,51.3591,51.3591,12900.0
2013-10-29 14:55:00,62.59,62.61,62.57,62.6,6700.0,51.3591,51.3755,51.3427,51.3673,6700.0
2013-10-29 15:00:00,62.6,62.61,62.57,62.6,17300.0,51.3673,51.3755,51.3427,51.3673,17300.0
2013-10-29 15:05:00,62.6,62.61,62.58,62.59,11900.0,51.3673,51.3755,51.3509,51.3591,11900.0
2013-10-29 15:10:00,62.6,62.6,62.55,62.58,20700.0,51.3673,51.3673,51.3263,51.3509,20700.0
2013-10-29 15:15:00,62.58,62.6,62.55,62.6,18900.0,51.3509,51.3673,51.3263,51.3673,18900.0
2013-10-29 15:20:00,62.6,62.6,62.52,62.54,15000.0,51.3673,51.3673,51.3016,51.3181,15000.0
2013-10-29 15:25:00,62.54,62.6,62.54,62.6,10300.0,51.3181,51.3673,51.3181,51.3673,10300.0
2013-10-29 15:30:00,62.6,62.61,62.55,62.58,23100.0,51.3673,51.3755,51.3263,51.3509,23100.0
2013-10-29 15:35:00,62.58,62.6,62.57,62.6,29700.0,51.3509,51.3673,51.3427,51.3673,29700.0
2013-10-29 15:40:00,62.6,62.64,62.6,62.64,15200.0,51.3673,51.4001,51.3673,51.4001,15200.0
2013-10-29 15:45:00,62.63,62.68,62.63,62.66,22400.0,51.3919,51.4329,51.3919,51.4165,22400.0
2013-10-29 15:50:00,62.66,62.7,62.65,62.7,17900.0,51.4165,51.4494,51.4083,51.4494,17900.0
2013-10-29 15:55:00,62.7,62.75,62.69,62.75,38100.0,51.4494,51.4904,51.4411,51.4904,38100.0
2013-10-30 09:30:00,62.69,62.69,62.5,62.62,18400.0,51.4411,51.4411,51.2852,51.3837,18400.0
2013-10-30 09:35:00,62.66,62.78,62.65,62.7,5100.0,51.4165,51.515,51.4083,51.4494,5100.0
2013-10-30 09:40:00,62.73,62.73,62.39,62.45,21500.0,51.474,51.474,51.195,51.2442,21500.0
2013-10-30 09:45:00,62.55,62.75,62.51,62.72,5800.0,51.3263,51.4904,51.2934,51.4658,5800.0
2013-10-30 09:50:00,62.74,62.79,62.69,62.7,8000.0,51.4822,51.5232,51.4411,51.4494,8000.0
2013-10-30 09:55:00,62.7,62.73,62.69,62.69,6000.0,51.4494,51.474,51.4411,51.4411,6000.0
2013-10-30 10:00:00,62.72,62.75,62.69,62.69,13900.0,51.4658,51.4904,51.4411,51.4411,13900.0
2013-10-30 10:05:00,62.69,62.69,62.44,62.44,19300.0,51.4411,51.4411,51.236,51.236,19300.0
2013-10-30 10:10:00,62.44,62.46,62.39,62.44,6100.0,51.236,51.2524,51.195,51.236,6100.0
2013-10-30 10:15:00,62.45,62.46,62.43,62.45,4700.0,51.2442,51.2524,51.2278,51.2442,4700.0
2013-10-30 10:20:00,62.45,62.46,62.43,62.44,5200.0,51.2442,51.2524,51.2278,51.236,5200.0
2013-10-30 10:25:00,62.44,62.44,62.39,62.42,6700.0,51.236,51.236,51.195,51.2196,6700.0
2013-10-30 10:30:00,62.42,62.47,62.42,62.43,7000.0,51.2196,51.2606,51.2196,51.2278,7000.0
2013-10-30 10:35:00,62.45,62.49,62.39,62.42,11700.0,51.2442,51.277,51.195,51.2196,11700.0
2013-10-30 10:40:00,62.42,62.44,62.39,62.43,12200.0,51.2196,51.236,51.195,51.2278,12200.0
2013-10-30 10:45:00,62.44,62.46,62.38,62.38,10000.0,51.236,51.2524,51.1868,51.1868,10000.0
2013-10-30 10:50:00,62.38,62.42,62.38,62.39,14300.0,51.1868,51.2196,51.1868,51.195,14300.0
2013-10-30 10:55:00,62.37,62.39,62.34,62.38,10300.0,51.1786,51.195,51.1539,51.1868,10300.0
2013-10-30 11:00:00,62.37,62.41,62.34,62.34,12700.0,51.1786,51.2114,51.1539,51.1539,12700.0
2013-10-30 11:05:00,62.34,62.37,62.3,62.3,12400.0,51.1539,51.1786,51.1211,51.1211,12400.0
2013-10-30 11:10:00,62.3,62.32,62.26,62.28,20300.0,51.1211,51.1375,51.0883,51.1047,20300.0
2013-10-30 11:15:00,62.26,62.32,62.26,62.31,12400.0,51.0883,51.1375,51.0883,51.1293,12400.0
2013-10-30 11:20:00,62.31,62.32,62.25,62.26,9400.0,51.1293,51.1375,51.0801,51.0883,9400.0
2013-10-30 11:25:00,62.26,62.3,62.26,62.27,5800.0,51.0883,51.1211,51.0883,51.0965,5800.0
2013-10-30 11:30:00,62.26,62.28,62.22,62.28,9400.0,51.0883,51.1047,51.0555,51.1047,9400.0
2013-10-30 11:35:00,62.28,62.32,62.28,62.28,20700.0,51.1047,51.1375,51.1047,51.1047,20700.0
2013-10-30 11:40:00,62.28,62.32,62.28,62.28,5700.0,51.1047,51.1375,51.1047,51.1047,5700.0
2013-10-30 11:45:00,62.28,62.31,62.25,62.29,7500.0,51.1047,51.1293,51.0801,51.1129,7500.0
2013-10-30 11:50:00,62.28,62.3,62.25,62.29,11100.0,51.1047,51.1211,51.0801,51.1129,11100.0
2013-10-30 11:55:00,62.29,62.3,62.27,62.27,8900.0,51.1129,51.1211,51.0965,51.0965,8900.0
2013-10-30 12:00:00,62.25,62.25,62.21,62.22,15500.0,51.0801,51.0801,51.0473,51.0555,15500.0
2013-10-30 12:05:00,62.22,62.22,62.2,62.2,7400.0,51.0555,51.0555,51.0391,51.0391,7400.0
2013-10-30 12:10:00,62.2,62.24,62.17,62.17,13300.0,51.0391,51.0719,51.0145,51.0145,13300.0
2013-10-30 12:15:00,62.17,62.17,62.09,62.11,17200.0,51.0145,51.0145,50.9488,50.9652,17200.0
2013-10-30 12:20:00,62.1,62.13,62.09,62.11,7800.0,50.957,50.9816,50.9488,50.9652,7800.0
2013-10-30 12:25:00,62.11,62.13,62.09,62.12,5300.0,50.9652,50.9816,50.9488,50.9734,5300.0
2013-10-30 12:30:00,62.14,62.17,62.13,62.17,6500.0,50.9898,51.0145,50.9816,51.0145,6500.0
2013-10-30 12:35:00,62.17,62.19,62.15,62.19,10200.0,51.0145,51.0309,50.998,51.0309,10200.0
2013-10-30 12:40:00,62.18,62.21,62.16,62.21,8600.0,51.0227,51.0473,51.0062,51.0473,8600.0
2013-10-30 12:45:00,62.21,62.25,62.2,62.25,8400.0,51.0473,51.0801,51.0391,51.0801,8400.0
2013-10-30 12:50:00,62.24,62.25,62.19,62.2,7100.0,51.0719,51.0801,51.0309,51.0391,7100.0
2013-10-30 12:55:00,62.2,62.22,62.19,62.2,7000.0,51.0391,51.0555,51.0309,51.0391,7000.0
2013-10-30 13:00:00,62.21,62.23,62.17,62.17,10100.0,51.0473,51.0637,51.0145,51.0145,10100.0
2013-10-30 13:05:00,62.16,62.21,62.15,62.21,4300.0,51.0062,51.0473,50.998,51.0473,4300.0
2013-10-30 13:10:00,62.21,62.21,62.18,62.21,4300.0,51.0473,51.0473,51.0227,51.0473,4300.0
2013-10-30 13:15:00,62.22,62.25,62.22,62.23,4500.0,51.0555,51.0801,51.0555,51.0637,4500.0
2013-10-30 13:20:00,62.25,62.27,62.2,62.21,9900.0,51.0801,51.0965,51.0391,51.0473,9900.0
2013-10-30 13:25:00,62.21,62.22,62.2,62.21,4200.0,51.0473,51.0555,51.0391,51.0473,4200.0
2013-10-30 13:30:00,62.19,62.2,62.18,62.18,4100.0,51.0309,51.0391,51.0227,51.0227,4100.0
2013-10-30 13:35:00,62.19,62.2,62.16,62.2,8500.0,51.0309,51.0391,51.0062,51.0391,8500.0
2013-10-30 13:40:00,62.2,62.2,62.17,62.17,6100.0,51.0391,51.0391,51.0145,51.0145,6100.0
2013-10-30 13:45:00,62.18,62.18,62.13,62.13,4900.0,51.0227,51.0227,50.9816,50.9816,4900.0
2013-10-30 13:50:00,62.14,62.17,62.14,62.17,9500.0,50.9898,51.0145,50.9898,51.0145,9500.0
2013-10-30 13:55:00,62.17,62.22,62.16,62.21,11700.0,51.0145,51.0555,51.0062,51.0473,11700.0
2013-10-30 14:00:00,62.22,62.35,62.11,62.28,28800.0,51.0555,51.1622,50.9652,51.1047,28800.0
2013-10-30 14:05:00,62.35,62.4,62.14,62.18,12800.0,51.1622,51.2032,50.9898,51.0227,12800.0
2013-10-30 14:10:00,62.18,62.32,62.17,62.24,14700.0,51.0227,51.1375,51.0145,51.0719,14700.0
2013-10-30 14:15:00,62.25,62.28,62.05,62.12,16700.0,51.0801,51.1047,50.916,50.9734,16700.0
2013-10-30 14:20:00,62.13,62.19,62.03,62.04,18100.0,50.9816,51.0309,50.8996,50.9078,18100.0
2013-10-30 14:25:00,62.04,62.12,61.97,62.09,11600.0,50.9078,50.9734,50.8503,50.9488,11600.0
2013-10-30 14:30:00,62.08,62.16,62.08,62.11,17800.0,50.9406,51.0062,50.9406,50.9652,17800.0
2013-10-30 14:35:00,62.12,62.13,62.01,62.04,11500.0,50.9734,50.9816,50.8832,50.9078,11500.0
2013-10-30 14:40:00,62.05,62.13,61.95,61.96,15900.0,50.916,50.9816,50.8339,50.8421,15900.0
2013-10-30 14:45:00,61.96,62.06,61.96,62.05,5900.0,50.8421,50.9242,50.8421,50.916,5900.0
2013-10-30 14:50:00,62.05,62.08,62.02,62.06,5600.0,50.916,50.9406,50.8914,50.9242,5600.0
2013-10-30 14:55:00,62.06,62.15,62.04,62.1,15300.0,50.9242,50.998,50.9078,50.957,15300.0
2013-10-30 15:00:00,62.1,62.14,62.08,62.13,11400.0,50.957,50.9898,50.9406,50.9816,11400.0
2013-10-30 15:05:00,62.14,62.2,62.13,62.14,13400.0,50.9898,51.0391,50.9816,50.9898,13400.0
2013-10-30 15:10:00,62.14,62.18,62.12,62.17,16100.0,50.9898,51.0227,50.9734,51.0145,16100.0
2013-10-30 15:15:00,62.17,62.18,62.12,62.16,15300.0,51.0145,51.0227,50.9734,51.0062,15300.0
2013-10-30 15:20:00,62.17,62.2,62.1,62.13,19900.0,51.0145,51.0391,50.957,50.9816,19900.0
2013-10-30 15:25:00,62.13,62.17,62.09,62.09,15100.0,50.9816,51.0145,50.9488,50.9488,15100.0
2013-10-30 15:30:00,62.09,62.18,62.09,62.16,22100.0,50.9488,51.0227,50.9488,51.0062,22100.0
2013-10-30 15:35:00,62.15,62.19,62.12,62.19,16000.0,50.998,51.0309,50.9734,51.0309,16000.0
2013-10-30 15:40:00,62.2,62.28,62.2,62.24,51500.0,51.0391,51.1047,51.0391,51.0719,51500.0
2013-10-30 15:45:00,62.24,62.25,62.13,62.15,36200.0,51.0719,51.0801,50.9816,50.998,36200.0
2013-10-30 15:50:00,62.15,62.26,62.14,62.26,58700.0,50.998,51.0883,50.9898,51.0883,58700.0
2013-10-30 15:55:00,62.26,62.31,62.24,62.26,69100.0,51.0883,51.1293,51.0719,51.0883,69100.0
2013-10-31 09:30:00,62.31,62.34,62.08,62.17,22200.0,51.1293,51.1539,50.9406,51.0145,22200.0
2013-10-31 09:35:00,62.17,62.48,62.12,62.48,5800.0,51.0145,51.2688,50.9734,51.2688,5800.0
2013-10-31 09:40:00,62.48,62.49,62.16,62.37,14000.0,51.2688,51.277,51.0062,51.1786,14000.0
2013-10-31 09:45:00,62.38,62.4,62.28,62.29,14700.0,51.1868,51.2032,51.1047,51.1129,14700.0
2013-10-31 09:50:00,62.29,62.33,62.25,62.25,6800.0,51.1129,51.1457,51.0801,51.0801,6800.0
2013-10-31 09:55:00,62.24,62.3,62.15,62.27,8400.0,51.0719,51.1211,50.998,51.0965,8400.0
2013-10-31 10:00:00,62.25,62.28,62.2,62.26,8300.0,51.0801,51.1047,51.0391,51.0883,8300.0
2013-10-31 10:05:00,62.26,62.31,62.22,62.3,8800.0,51.0883,51.1293,51.0555,51.1211,8800.0
2013-10-31 10:10:00,62.3,62.34,62.22,62.3,11400.0,51.1211,51.1539,51.0555,51.1211,11400.0
2013-10-31 10:15:00,62.31,62.32,62.27,62.27,10000.0,51.1293,51.1375,51.0965,51.0965,10000.0
2013-10-31 10:20:00,62.27,62.31,62.25,62.26,11300.0,51.0965,51.1293,51.0801,51.0883,11300.0
2013-10-31 10:25:00,62.28,62.42,62.28,62.39,12600.0,51.1047,51.2196,51.1047,51.195,12600.0
2013-10-31 10:30:00,62.39,62.4,62.32,62.32,15200.0,51.195,51.2032,51.1375,51.1375,15200.0
2013-10-31 10:35:00,62.3,62.3,62.19,62.19,7000.0,51.1211,51.1211,51.0309,51.0309,7000.0
2013-10-31 10:40:00,62.2,62.31,62.2,62.3,11700.0,51.0391,51.1293,51.0391,51.1211,11700.0
2013-10-31 10:45:00,62.33,62.4,62.32,62.34,7300.0,51.1457,51.2032,51.1375,51.1539,7300.0
2013-10-31 10:50:00,62.33,62.39,62.31,62.35,6900.0,51.1457,51.195,51.1293,51.1622,6900.0
2013-10-31 10:55:00,62.35,62.41,62.32,62.38,7800.0,51.1622,51.2114,51.1375,51.1868,7800.0
2013-10-31 11:00:00,62.38,62.45,62.38,62.45,6500.0,51.1868,51.2442,51.1868,51.2442,6500.0
2013-10-31 11:05:00,62.45,62.45,62.4,62.43,5400.0,51.2442,51.2442,51.2032,51.2278,5400.0
2013-10-31 11:10:00,62.44,62.53,62.44,62.49,9000.0,51.236,51.3099,51.236,51.277,9000.0
2013-10-31 11:15:00,62.49,62.51,62.46,62.48,9100.0,51.277,51.2934,51.2524,51.2688,9100.0
2013-10-31 11:20:00,62.48,62.56,62.48,62.54,6800.0,51.2688,51.3345,51.2688,51.3181,6800.0
2013-10-31 11:25:00,62.55,62.58,62.51,62.55,12000.0,51.3263,51.3509,51.2934,51.3263,12000.0
2013-10-31 11:30:00,62.55,62.56,62.52,62.52,10700.0,51.3263,51.3345,51.3016,51.3016,10700.0
2013-10-31 11:35:00,62.51,62.52,62.47,62.5,13600.0,51.2934,51.3016,51.2606,51.2852,13600.0
2013-10-31 11:40:00,62.5,62.54,62.5,62.51,6500.0,51.2852,51.3181,51.2852,51.2934,6500.0
2013-10-31 11:45:00,62.49,62.49,62.45,62.49,5400.0,51.277,51.277,51.2442,51.277,5400.0
2013-10-31 11:50:00,62.49,62.51,62.48,62.48,6300.0,51.277,51.2934,51.2688,51.2688,6300.0
2013-10-31 11:55:00,62.47,62.51,62.47,62.51,9100.0,51.2606,51.2934,51.2606,51.2934,9100.0
2013-10-31 12:00:00,62.51,62.51,62.49,62.49,4400.0,51.2934,51.2934,51.277,51.277,4400.0
2013-10-31 12:05:00,62.51,62.57,62.51,62.56,8900.0,51.2934,51.3427,51.2934,51.3345,8900.0
2013-10-31 12:10:00,62.56,62.59,62.55,62.59,9500.0,51.3345,51.3591,51.3263,51.3591,9500.0
2013-10-31 12:15:00,62.59,62.59,62.55,62.55,5100.0,51.3591,51.3591,51.3263,51.3263,5100.0
2013-10-31 12:20:00,62.56,62.56,62.53,62.55,7000.0,51.3345,51.3345,51.3099,51.3263,7000.0
2013-10-31 12:25:00,62.55,62.55,62.51,62.52,3300.0,51.3263,51.3263,51.2934,51.3016,3300.0
2013-10-31 12:30:00,62.51,62.55,62.49,62.52,7900.0,51.2934,51.3263,51.277,51.3016,7900.0
2013-10-31 12:35:00,62.51,62.51,62.48,62.48,2200.0,51.2934,51.2934,51.2688,51.2688,2200.0
2013-10-31 12:40:00,62.47,62.51,62.47,62.5,3400.0,51.2606,51.2934,51.2606,51.2852,3400.0
2013-10-31 12:45:00,62.51,62.52,62.48,62.48,7000.0,51.2934,51.3016,51.2688,51.2688,7000.0
2013-10-31 12:50:00,62.48,62.48,62.45,62.46,3700.0,51.2688,51.2688,51.2442,51.2524,3700.0
2013-10-31 12:55:00,62.46,62.5,62.46,62.5,5500.0,51.2524,51.2852,51.2524,51.2852,5500.0
2013-10-31 13:00:00,62.5,62.55,62.5,62.55,6100.0,51.2852,51.3263,51.2852,51.3263,6100.0
2013-10-31 13:05:00,62.55,62.56,62.51,62.55,7500.0,51.3263,51.3345,51.2934,51.3263,7500.0
2013-10-31 13:10:00,62.55,62.58,62.54,62.56,5400.0,51.3263,51.3509,51.3181,51.3345,5400.0
2013-10-31 13:15:00,62.55,62.58,62.55,62.58,3100.0,51.3263,51.3509,51.3263,51.3509,3100.0
2013-10-31 13:20:00,62.57,62.59,62.57,62.58,5100.0,51.3427,51.3591,51.3427,51.3509,5100.0
2013-10-31 13:25:00,62.59,62.65,62.59,62.65,6400.0,51.3591,51.4083,51.3591,51.4083,6400.0
2013-10-31 13:30:00,62.65,62.69,62.65,62.67,10000.0,51.4083,51.4411,51.4083,51.4247,10000.0
2013-10-31 13:35:00,62.67,62.68,62.64,62.68,6800.0,51.4247,51.4329,51.4001,51.4329,6800.0
2013-10-31 13:40:00,62.67,62.68,62.67,62.67,4600.0,51.4247,51.4329,51.4247,51.4247,4600.0
2013-10-31 13:45:00,62.65,62.66,62.64,62.65,4100.0,51.4083,51.4165,51.4001,51.4083,4100.0
2013-10-31 13:50:00,62.66,62.72,62.66,62.71,9500.0,51.4165,51.4658,51.4165,51.4576,9500.0
2013-10-31 13:55:00,62.7,62.72,62.69,62.72,4900.0,51.4494,51.4658,51.4411,51.4658,4900.0
2013-10-31 14:00:00,62.73,62.74,62.71,62.74,7200.0,51.474,51.4822,51.4576,51.4822,7200.0
2013-10-31 14:05:00,62.74,62.75,62.69,62.71,6200.0,51.4822,51.4904,51.4411,51.4576,6200.0
2013-10-31 14:10:00,62.71,62.78,62.71,62.78,5400.0,51.4576,51.515,51.4576,51.515,5400.0
2013-10-31 14:15:00,62.78,62.86,62.76,62.86,15400.0,51.515,51.5806,51.4986,51.5806,15400.0
2013-10-31 14:20:00,62.86,62.91,62.86,62.91,11400.0,51.5806,51.6217,51.5806,51.6217,11400.0
2013-10-31 14:25:00,62.91,62.98,62.9,62.92,18200.0,51.6217,51.6791,51.6135,51.6299,18200.0
2013-10-31 14:30:00,62.94,62.97,62.92,62.95,21800.0,51.6463,51.6709,51.6299,51.6545,21800.0
2013-10-31 14:35:00,62.95,62.96,62.94,62.94,11000.0,51.6545,51.6627,51.6463,51.6463,11000.0
2013-10-31 14:40:00,62.94,62.97,62.91,62.92,25400.0,51.6463,51.6709,51.6217,51.6299,25400.0
2013-10-31 14:45:00,62.9,62.91,62.86,62.86,7800.0,51.6135,51.6217,51.5806,51.5806,7800.0
2013-10-31 14:50:00,62.86,62.9,62.86,62.86,10300.0,51.5806,51.6135,51.5806,51.5806,10300.0
2013-10-31 14:55:00,62.86,62.86,62.82,62.83,11400.0,51.5806,51.5806,51.5478,51.556,11400.0
2013-10-31 15:00:00,62.82,62.82,62.78,62.81,12000.0,51.5478,51.5478,51.515,51.5396,12000.0
2013-10-31 15:05:00,62.82,62.82,62.76,62.78,16300.0,51.5478,51.5478,51.4986,51.515,16300.0
2013-10-31 15:10:00,62.78,62.81,62.76,62.81,12200.0,51.515,51.5396,51.4986,51.5396,12200.0
2013-10-31 15:15:00,62.82,62.82,62.77,62.77,14900.0,51.5478,51.5478,51.5068,51.5068,14900.0
2013-10-31 15:20:00,62.78,62.82,62.77,62.77,16500.0,51.515,51.5478,51.5068,51.5068,16500.0
2013-10-31 15:25:00,62.78,62.78,62.71,62.71,16400.0,51.515,51.515,51.4576,51.4576,16400.0
2013-10-31 15:30:00,62.71,62.75,62.69,62.75,21500.0,51.4576,51.4904,51.4411,51.4904,21500.0
2013-10-31 15:35:00,62.74,62.8,62.74,62.76,21900.0,51.4822,51.5314,51.4822,51.4986,21900.0
2013-10-31 15:40:00,62.76,62.77,62.73,62.74,22400.0,51.4986,51.5068,51.474,51.4822,22400.0
2013-10-31 15:45:00,62.73,62.73,62.64,62.68,45900.0,51.474,51.474,51.4001,51.4329,45900.0
2013-10-31 15:50:00,62.67,62.67,62.59,62.63,47600.0,51.4247,51.4247,51.3591,51.3919,47600.0
2013-10-31 15:55:00,62.63,62.65,62.53,62.53,96600.0,51.3919,51.4083,51.3099,51.3099,96600.0
2013-11-01 09:30:00,62.68,62.7,62.63,62.64,34600.0,51.4329,51.4494,51.3919,51.4001,34600.0
2013-11-01 09:35:00,62.64,62.75,62.64,62.69,14900.0,51.4001,51.4904,51.4001,51.4411,14900.0
2013-11-01 09:40:00,62.68,62.73,62.62,62.69,16200.0,51.4329,51.474,51.3837,51.4411,16200.0
2013-11-01 09:45:00,62.69,62.79,62.65,62.74,25500.0,51.4411,51.5232,51.4083,51.4822,25500.0
2013-11-01 09:50:00,62.75,62.75,62.69,62.7,15100.0,51.4904,51.4904,51.4411,51.4494,15100.0
2013-11-01 09:55:00,62.7,62.76,62.68,62.7,14100.0,51.4494,51.4986,51.4329,51.4494,14100.0
2013-11-01 10:00:00,62.72,62.75,62.65,62.66,32300.0,51.4658,51.4904,51.4083,51.4165,32300.0
2013-11-01 10:05:00,62.68,62.85,62.68,62.72,11800.0,51.4329,51.5724,51.4329,51.4658,11800.0
2013-11-01 10:10:00,62.72,62.72,62.65,62.68,14500.0,51.4658,51.4658,51.4083,51.4329,14500.0
2013-11-01 10:15:00,62.67,62.67,62.52,62.54,6600.0,51.4247,51.4247,51.3016,51.3181,6600.0
2013-11-01 10:20:00,62.53,62.6,62.46,62.48,13900.0,51.3099,51.3673,51.2524,51.2688,13900.0
2013-11-01 10:25:00,62.49,62.5,62.43,62.46,9700.0,51.277,51.2852,51.2278,51.2524,9700.0
2013-11-01 10:30:00,62.45,62.46,62.42,62.45,5900.0,51.2442,51.2524,51.2196,51.2442,5900.0
2013-11-01 10:35:00,62.45,62.48,62.42,62.44,10900.0,51.2442,51.2688,51.2196,51.236,10900.0
2013-11-01 10:40:00,62.43,62.49,62.43,62.47,5600.0,51.2278,51.277,51.2278,51.2606,5600.0
2013-11-01 10:45:00,62.49,62.49,62.45,62.47,8200.0,51.277,51.277,51.2442,51.2606,8200.0
2013-11-01 10:50:00,62.48,62.48,62.42,62.46,7200.0,51.2688,51.2688,51.2196,51.2524,7200.0
2013-11-01 10:55:00,62.46,62.5,62.45,62.5,8400.0,51.2524,51.2852,51.2442,51.2852,8400.0
2013-11-01 11:00:00,62.49,62.49,62.44,62.44,6200.0,51.277,51.277,51.236,51.236,6200.0
2013-11-01 11:05:00,62.44,62.46,62.33,62.33,10100.0,51.236,51.2524,51.1457,51.1457,10100.0
2013-11-01 11:10:00,62.32,62.33,62.26,62.26,6100.0,51.1375,51.1457,51.0883,51.0883,6100.0
2013-11-01 11:15:00,62.27,62.32,62.23,62.32,9200.0,51.0965,51.1375,51.0637,51.1375,9200.0
2013-11-01 11:20:00,62.32,62.4,62.31,62.36,9900.0,51.1375,51.2032,51.1293,51.1704,9900.0
2013-11-01 11:25:00,62.36,62.4,62.34,62.4,9500.0,51.1704,51.2032,51.1539,51.2032,9500.0
2013-11-01 11:30:00,62.39,62.39,62.36,62.36,10700.0,51.195,51.195,51.1704,51.1704,10700.0
2013-11-01 11:35:00,62.38,62.38,62.3,62.3,6600.0,51.1868,51.1868,51.1211,51.1211,6600.0
2013-11-01 11:40:00,62.3,62.3,62.29,62.29,4600.0,51.1211,51.1211,51.1129,51.1129,4600.0
2013-11-01 11:45:00,62.29,62.35,62.29,62.35,7500.0,51.1129,51.1622,51.1129,51.1622,7500.0
2013-11-01 11:50:00,62.35,62.35,62.28,62.29,7000.0,51.1622,51.1622,51.1047,51.1129,7000.0
2013-11-01 11:55:00,62.29,62.3,62.2,62.2,12200.0,51.1129,51.1211,51.0391,51.0391,12200.0
2013-11-01 12:00:00,62.19,62.21,62.18,62.19,6300.0,51.0309,51.0473,51.0227,51.0309,6300.0
2013-11-01 12:05:00,62.2,62.29,62.2,62.27,12300.0,51.0391,51.1129,51.0391,51.0965,12300.0
2013-11-01 12:10:00,62.27,62.28,62.25,62.25,4200.0,51.0965,51.1047,51.0801,51.0801,4200.0
2013-11-01 12:15:00,62.25,62.29,62.22,62.26,12700.0,51.0801,51.1129,51.0555,51.0883,12700.0
2013-11-01 12:20:00,62.27,62.36,62.27,62.36,9100.0,51.0965,51.1704,51.0965,51.1704,9100.0
2013-11-01 12:25:00,62.36,62.39,62.36,62.38,10600.0,51.1704,51.195,51.1704,51.1868,10600.0
2013-11-01 12:30:00,62.38,62.39,62.37,62.38,4900.0,51.1868,51.195,51.1786,51.1868,4900.0
2013-11-01 12:35:00,62.38,62.4,62.38,62.4,8500.0,51.1868,51.2032,51.1868,51.2032,8500.0
2013-11-01 12:40:00,62.39,62.41,62.37,62.38,5800.0,51.195,51.2114,51.1786,51.1868,5800.0
2013-11-01 12:45:00,62.4,62.42,62.4,62.41,6400.0,51.2032,51.2196,51.2032,51.2114,6400.0
2013-11-01 12:50:00,62.4,62.4,62.38,62.38,4900.0,51.2032,51.2032,51.1868,51.1868,4900.0
2013-11-01 12:55:00,62.38,62.42,62.38,62.42,8600.0,51.1868,51.2196,51.1868,51.2196,8600.0
2013-11-01 13:00:00,62.41,62.42,62.37,62.38,7500.0,51.2114,51.2196,51.1786,51.1868,7500.0
2013-11-01 13:05:00,62.38,62.38,62.34,62.34,4700.0,51.1868,51.1868,51.1539,51.1539,4700.0
2013-11-01 13:10:00,62.34,62.35,62.29,62.29,5600.0,51.1539,51.1622,51.1129,51.1129,5600.0
2013-11-01 13:15:00,62.29,62.29,62.18,62.18,11600.0,51.1129,51.1129,51.0227,51.0227,11600.0
2013-11-01 13:20:00,62.17,62.19,62.11,62.11,18200.0,51.0145,51.0309,50.9652,50.9652,18200.0
2013-11-01 13:25:00,62.11,62.11,62.07,62.08,18200.0,50.9652,50.9652,50.9324,50.9406,18200.0
2013-11-01 13:30:00,62.09,62.09,61.99,62.01,19700.0,50.9488,50.9488,50.8668,50.8832,19700.0
2013-11-01 13:35:00,62.01,62.07,61.99,62.04,15800.0,50.8832,50.9324,50.8668,50.9078,15800.0
2013-11-01 13:40:00,62.04,62.04,62.01,62.01,25200.0,50.9078,50.9078,50.8832,50.8832,25200.0
2013-11-01 13:45:00,62.01,62.13,62.0,62.1,16200.0,50.8832,50.9816,50.875,50.957,16200.0
2013-11-01 13:50:00,62.1,62.15,62.1,62.15,5600.0,50.957,50.998,50.957,50.998,5600.0
2013-11-01 13:55:00,62.15,62.21,62.14,62.21,21200.0,50.998,51.0473,50.9898,51.0473,21200.0
2013-11-01 14:00:00,62.22,62.27,62.2,62.27,7900.0,51.0555,51.0965,51.0391,51.0965,7900.0
2013-11-01 14:05:00,62.26,62.3,62.25,62.29,8100.0,51.0883,51.1211,51.0801,51.1129,8100.0
2013-11-01 14:10:00,62.3,62.31,62.23,62.23,19500.0,51.1211,51.1293,51.0637,51.0637,19500.0
2013-11-01 14:15:00,62.25,62.38,62.25,62.36,27700.0,51.0801,51.1868,51.0801,51.1704,27700.0
2013-11-01 14:20:00,62.36,62.36,62.33,62.34,6400.0,51.1704,51.1704,51.1457,51.1539,6400.0
2013-11-01 14:25:00,62.34,62.34,62.28,62.29,7100.0,51.1539,51.1539,51.1047,51.1129,7100.0
2013-11-01 14:30:00,62.31,62.37,62.3,62.36,6500.0,51.1293,51.1786,51.1211,51.1704,6500.0
2013-11-01 14:35:00,62.36,62.38,62.35,62.37,7200.0,51.1704,51.1868,51.1622,51.1786,7200.0
2013-11-01 14:40:00,62.36,62.39,62.35,62.37,5600.0,51.1704,51.195,51.1622,51.1786,5600.0
2013-11-01 14:45:00,62.37,62.4,62.37,62.39,6400.0,51.1786,51.2032,51.1786,51.195,6400.0
2013-11-01 14:50:00,62.38,62.38,62.34,62.35,8900.0,51.1868,51.1868,51.1539,51.1622,8900.0
2013-11-01 14:55:00,62.35,62.39,62.33,62.36,10500.0,51.1622,51.195,51.1457,51.1704,10500.0
2013-11-01 15:00:00,62.34,62.37,62.34,62.37,5400.0,51.1539,51.1786,51.1539,51.1786,5400.0
2013-11-01 15:05:00,62.36,62.37,62.33,62.34,14800.0,51.1704,51.1786,51.1457,51.1539,14800.0
2013-11-01 15:10:00,62.34,62.41,62.34,62.4,11900.0,51.1539,51.2114,51.1539,51.2032,11900.0
2013-11-01 15:15:00,62.41,62.42,62.39,62.4,11300.0,51.2114,51.2196,51.195,51.2032,11300.0
2013-11-01 15:20:00,62.39,62.39,62.37,62.38,10100.0,51.195,51.195,51.1786,51.1868,10100.0
2013-11-01 15:25:00,62.39,62.39,62.37,62.39,10700.0,51.195,51.195,51.1786,51.195,10700.0
2013-11-01 15:30:00,62.38,62.4,62.37,62.4,17200.0,51.1868,51.2032,51.1786,51.2032,17200.0
2013-11-01 15:35:00,62.4,62.42,62.4,62.4,18900.0,51.2032,51.2196,51.2032,51.2032,18900.0
2013-11-01 15:40:00,62.4,62.43,62.4,62.43,17400.0,51.2032,51.2278,51.2032,51.2278,17400.0
2013-11-01 15:45:00,62.43,62.46,62.41,62.41,43200.0,51.2278,51.2524,51.2114,51.2114,43200.0
2013-11-01 15:50:00,62.42,62.48,62.41,62.48,32900.0,51.2196,51.2688,51.2114,51.2688,32900.0
2013-11-01 15:55:00,62.48,62.48,62.37,62.4,71000.0,51.2688,51.2688,51.1786,51.2032,71000.0
2013-11-04 09:30:00,62.4,62.75,62.4,62.62,27600.0,51.2032,51.4904,51.2032,51.3837,27600.0
2013-11-04 09:35:00,62.7,62.71,62.6,62.69,5000.0,51.4494,51.4576,51.3673,51.4411,5000.0
2013-11-04 09:40:00,62.68,62.68,62.52,62.54,13500.0,51.4329,51.4329,51.3016,51.3181,13500.0
2013-11-04 09:45:00,62.55,62.69,62.54,62.65,4800.0,51.3263,51.4411,51.3181,51.4083,4800.0
2013-11-04 09:50:00,62.61,62.67,62.61,62.66,2400.0,51.3755,51.4247,51.3755,51.4165,2400.0
2013-11-04 09:55:00,62.66,62.66,62.53,62.56,5600.0,51.4165,51.4165,51.3099,51.3345,5600.0
2013-11-04 10:00:00,62.56,62.63,62.55,62.62,7600.0,51.3345,51.3919,51.3263,51.3837,7600.0
2013-11-04 10:05:00,62.61,62.62,62.54,62.55,8500.0,51.3755,51.3837,51.3181,51.3263,8500.0
2013-11-04 10:10:00,62.57,62.7,62.56,62.69,8900.0,51.3427,51.4494,51.3345,51.4411,8900.0
2013-11-04 10:15:00,62.68,62.71,62.68,62.7,5100.0,51.4329,51.4576,51.4329,51.4494,5100.0
2013-11-04 10:20:00,62.7,62.7,62.64,62.66,10100.0,51.4494,51.4494,51.4001,51.4165,10100.0
2013-11-04 10:25:00,62.66,62.7,62.66,62.7,5700.0,51.4165,51.4494,51.4165,51.4494,5700.0
2013-11-04 10:30:00,62.71,62.76,62.69,62.7,14700.0,51.4576,51.4986,51.4411,51.4494,14700.0
2013-11-04 10:35:00,62.7,62.7,62.67,62.7,15900.0,51.4494,51.4494,51.4247,51.4494,15900.0
2013-11-04 10:40:00,62.7,62.7,62.68,62.69,24700.0,51.4494,51.4494,51.4329,51.4411,24700.0
2013-11-04 10:45:00,62.69,62.7,62.66,62.7,20500.0,51.4411,51.4494,51.4165,51.4494,20500.0
2013-11-04 10:50:00,62.69,62.7,62.66,62.7,13700.0,51.4411,51.4494,51.4165,51.4494,13700.0
2013-11-04 10:55:00,62.69,62.79,62.68,62.72,24300.0,51.4411,51.5232,51.4329,51.4658,24300.0
2013-11-04 11:00:00,62.71,62.73,62.67,62.72,10400.0,51.4576,51.474,51.4247,51.4658,10400.0
2013-11-04 11:05:00,62.72,62.74,62.72,62.72,23400.0,51.4658,51.4822,51.4658,51.4658,23400.0
2013-11-04 11:10:00,62.71,62.76,62.69,62.76,9300.0,51.4576,51.4986,51.4411,51.4986,9300.0
2013-11-04 11:15:00,62.75,62.78,62.73,62.78,35400.0,51.4904,51.515,51.474,51.515,35400.0
2013-11-04 11:20:00,62.78,62.81,62.77,62.81,12600.0,51.515,51.5396,51.5068,51.5396,12600.0
2013-11-04 11:25:00,62.81,62.84,62.8,62.83,8500.0,51.5396,51.5642,51.5314,51.556,8500.0
2013-11-04 11:30:00,62.84,62.88,62.83,62.86,12600.0,51.5642,51.5971,51.556,51.5806,12600.0
2013-11-04 11:35:00,62.86,62.87,62.77,62.78,23900.0,51.5806,51.5888,51.5068,51.515,23900.0
2013-11-04 11:40:00,62.78,62.8,62.76,62.77,11500.0,51.515,51.5314,51.4986,51.5068,11500.0
2013-11-04 11:45:00,62.74,62.74,62.69,62.7,5600.0,51.4822,51.4822,51.4411,51.4494,5600.0
2013-11-04 11:50:00,62.69,62.7,62.67,62.7,7700.0,51.4411,51.4494,51.4247,51.4494,7700.0
2013-11-04 11:55:00,62.7,62.7,62.68,62.69,13700.0,51.4494,51.4494,51.4329,51.4411,13700.0
2013-11-04 12:00:00,62.7,62.7,62.68,62.68,7100.0,51.4494,51.4494,51.4329,51.4329,7100.0
2013-11-04 12:05:00,62.68,62.69,62.68,62.68,4600.0,51.4329,51.4411,51.4329,51.4329,4600.0
2013-11-04 12:10:00,62.69,62.69,62.64,62.64,22200.0,51.4411,51.4411,51.4001,51.4001,22200.0
2013-11-04 12:15:00,62.64,62.69,62.64,62.66,13800.0,51.4001,51.4411,51.4001,51.4165,13800.0
2013-11-04 12:20:00,62.66,62.69,62.66,62.69,2600.0,51.4165,51.4411,51.4165,51.4411,2600.0
2013-11-04 12:25:00,62.69,62.7,62.68,62.7,2800.0,51.4411,51.4494,51.4329,51.4494,2800.0
2013-11-04 12:30:00,62.7,62.7,62.69,62.69,6500.0,51.4494,51.4494,51.4411,51.4411,6500.0
2013-11-04 12:35:00,62.7,62.7,62.67,62.69,10000.0,51.4494,51.4494,51.4247,51.4411,10000.0
2013-11-04 12:40:00,62.69,62.7,62.68,62.68,8100.0,51.4411,51.4494,51.4329,51.4329,8100.0
2013-11-04 12:45:00,62.68,62.72,62.68,62.7,8000.0,51.4329,51.4658,51.4329,51.4494,8000.0
2013-11-04 12:50:00,62.7,62.71,62.68,62.71,3700.0,51.4494,51.4576,51.4329,51.4576,3700.0
2013-11-04 12:55:00,62.71,62.72,62.67,62.67,11000.0,51.4576,51.4658,51.4247,51.4247,11000.0
2013-11-04 13:00:00,62.67,62.67,62.64,62.64,5500.0,51.4247,51.4247,51.4001,51.4001,5500.0
2013-11-04 13:05:00,62.65,62.66,62.64,62.65,7700.0,51.4083,51.4165,51.4001,51.4083,7700.0
2013-11-04 13:10:00,62.65,62.65,62.65,62.65,7700.0,51.4083,51.4083,51.4083,51.4083,7700.0
2013-11-04 13:15:00,62.65,62.67,62.65,62.67,5900.0,51.4083,51.4247,51.4083,51.4247,5900.0
2013-11-04 13:20:00,62.67,62.71,62.67,62.69,9200.0,51.4247,51.4576,51.4247,51.4411,9200.0
2013-11-04 13:25:00,62.68,62.7,62.68,62.69,8400.0,51.4329,51.4494,51.4329,51.4411,8400.0
2013-11-04 13:30:00,62.7,62.71,62.67,62.67,9400.0,51.4494,51.4576,51.4247,51.4247,9400.0
2013-11-04 13:35:00,62.67,62.67,62.63,62.64,7000.0,51.4247,51.4247,51.3919,51.4001,7000.0
2013-11-04 13:40:00,62.64,62.65,62.63,62.64,4400.0,51.4001,51.4083,51.3919,51.4001,4400.0
2013-11-04 13:45:00,62.64,62.64,62.62,62.62,5600.0,51.4001,51.4001,51.3837,51.3837,5600.0
2013-11-04 13:50:00,62.62,62.62,62.6,62.61,5800.0,51.3837,51.3837,51.3673,51.3755,5800.0
2013-11-04 13:55:00,62.62,62.65,62.62,62.65,1900.0,51.3837,51.4083,51.3837,51.4083,1900.0
2013-11-04 14:00:00,62.65,62.67,62.65,62.67,9700.0,51.4083,51.4247,51.4083,51.4247,9700.0
2013-11-04 14:05:00,62.66,62.7,62.66,62.69,15000.0,51.4165,51.4494,51.4165,51.4411,15000.0
2013-11-04 14:10:00,62.69,62.69,62.66,62.66,5600.0,51.4411,51.4411,51.4165,51.4165,5600.0
2013-11-04 14:15:00,62.66,62.67,62.66,62.66,1000.0,51.4165,51.4247,51.4165,51.4165,1000.0
2013-11-04 14:20:00,62.67,62.68,62.65,62.65,12400.0,51.4247,51.4329,51.4083,51.4083,12400.0
2013-11-04 14:25:00,62.66,62.68,62.65,62.67,5600.0,51.4165,51.4329,51.4083,51.4247,5600.0
2013-11-04 14:30:00,62.68,62.71,62.66,62.66,14300.0,51.4329,51.4576,51.4165,51.4165,14300.0
2013-11-04 14:35:00,62.67,62.7,62.66,62.69,7600.0,51.4247,51.4494,51.4165,51.4411,7600.0
2013-11-04 14:40:00,62.69,62.71,62.69,62.7,13200.0,51.4411,51.4576,51.4411,51.4494,13200.0
2013-11-04 14:45:00,62.7,62.71,62.66,62.66,12500.0,51.4494,51.4576,51.4165,51.4165,12500.0
2013-11-04 14:50:00,62.66,62.67,62.65,62.65,3100.0,51.4165,51.4247,51.4083,51.4083,3100.0
2013-11-04 14:55:00,62.65,62.67,62.61,62.61,10000.0,51.4083,51.4247,51.3755,51.3755,10000.0
2013-11-04 15:00:00,62.62,62.65,62.61,62.64,5400.0,51.3837,51.4083,51.3755,51.4001,5400.0
2013-11-04 15:05:00,62.64,62.64,62.62,62.62,13700.0,51.4001,51.4001,51.3837,51.3837,13700.0
2013-11-04 15:10:00,62.63,62.63,62.61,62.61,9200.0,51.3919,51.3919,51.3755,51.3755,9200.0
2013-11-04 15:15:00,62.61,62.63,62.61,62.62,9800.0,51.3755,51.3919,51.3755,51.3837,9800.0
2013-11-04 15:20:00,62.62,62.64,62.61,62.64,18100.0,51.3837,51.4001,51.3755,51.4001,18100.0
2013-11-04 15:25:00,62.64,62.7,62.64,62.68,16200.0,51.4001,51.4494,51.4001,51.4329,16200.0
2013-11-04 15:30:00,62.69,62.7,62.68,62.68,17800.0,51.4411,51.4494,51.4329,51.4329,17800.0
2013-11-04 15:35:00,62.68,62.7,62.68,62.7,12600.0,51.4329,51.4494,51.4329,51.4494,12600.0
2013-11-04 15:40:00,62.7,62.7,62.69,62.7,25600.0,51.4494,51.4494,51.4411,51.4494,25600.0
2013-11-04 15:45:00,62.69,62.7,62.68,62.69,38100.0,51.4411,51.4494,51.4329,51.4411,38100.0
2013-11-04 15:50:00,62.7,62.71,62.65,62.67,26500.0,51.4494,51.4576,51.4083,51.4247,26500.0
2013-11-04 15:55:00,62.67,62.76,62.66,62.73,45200.0,51.4247,51.4986,51.4165,51.474,45200.0
2013-11-05 09:30:00,62.58,62.69,62.56,62.64,19400.0,51.3509,51.4411,51.3345,51.4001,19400.0
2013-11-05 09:35:00,62.65,62.77,62.63,62.71,7100.0,51.4083,51.5068,51.3919,51.4576,7100.0
2013-11-05 09:40:00,62.74,62.77,62.53,62.6,17100.0,51.4822,51.5068,51.3099,51.3673,17100.0
2013-11-05 09:45:00,62.61,62.65,62.52,62.62,8100.0,51.3755,51.4083,51.3016,51.3837,8100.0
2013-11-05 09:50:00,62.59,62.62,62.57,62.59,8100.0,51.3591,51.3837,51.3427,51.3591,8100.0
2013-11-05 09:55:00,62.62,62.7,62.59,62.7,8100.0,51.3837,51.4494,51.3591,51.4494,8100.0
2013-11-05 10:00:00,62.69,62.76,62.56,62.76,9100.0,51.4411,51.4986,51.3345,51.4986,9100.0
2013-11-05 10:05:00,62.74,62.77,62.68,62.77,7500.0,51.4822,51.5068,51.4329,51.5068,7500.0
2013-11-05 10:10:00,62.77,62.78,62.68,62.7,8000.0,51.5068,51.515,51.4329,51.4494,8000.0
2013-11-05 10:15:00,62.69,62.74,62.67,62.69,6300.0,51.4411,51.4822,51.4247,51.4411,6300.0
2013-11-05 10:20:00,62.65,62.68,62.63,62.68,3500.0,51.4083,51.4329,51.3919,51.4329,3500.0
2013-11-05 10:25:00,62.69,62.76,62.69,62.74,7700.0,51.4411,51.4986,51.4411,51.4822,7700.0
2013-11-05 10:30:00,62.74,62.76,62.71,62.76,10000.0,51.4822,51.4986,51.4576,51.4986,10000.0
2013-11-05 10:35:00,62.75,62.76,62.71,62.71,3000.0,51.4904,51.4986,51.4576,51.4576,3000.0
2013-11-05 10:40:00,62.72,62.76,62.72,62.72,6000.0,51.4658,51.4986,51.4658,51.4658,6000.0
2013-11-05 10:45:00,62.73,62.74,62.69,62.72,4700.0,51.474,51.4822,51.4411,51.4658,4700.0
2013-11-05 10:50:00,62.73,62.78,62.73,62.78,5700.0,51.474,51.515,51.474,51.515,5700.0
2013-11-05 10:55:00,62.77,62.78,62.76,62.77,5500.0,51.5068,51.515,51.4986,51.5068,5500.0
2013-11-05 11:00:00,62.78,62.79,62.71,62.74,15100.0,51.515,51.5232,51.4576,51.4822,15100.0
2013-11-05 11:05:00,62.74,62.74,62.7,62.72,1800.0,51.4822,51.4822,51.4494,51.4658,1800.0
2013-11-05 11:10:00,62.72,62.75,62.71,62.75,8300.0,51.4658,51.4904,51.4576,51.4904,8300.0
2013-11-05 11:15:00,62.74,62.82,62.71,62.82,26700.0,51.4822,51.5478,51.4576,51.5478,26700.0
2013-11-05 11:20:00,62.83,62.86,62.8,62.81,5900.0,51.556,51.5806,51.5314,51.5396,5900.0
2013-11-05 11:25:00,62.82,62.87,62.82,62.85,5700.0,51.5478,51.5888,51.5478,51.5724,5700.0
2013-11-05 11:30:00,62.85,62.9,62.84,62.89,7100.0,51.5724,51.6135,51.5642,51.6053,7100.0
2013-11-05 11:35:00,62.89,62.94,62.89,62.91,17600.0,51.6053,51.6463,51.6053,51.6217,17600.0
2013-11-05 11:40:00,62.9,62.9,62.89,62.89,2500.0,51.6135,51.6135,51.6053,51.6053,2500.0
2013-11-05 11:45:00,62.9,62.94,62.9,62.94,4500.0,51.6135,51.6463,51.6135,51.6463,4500.0
2013-11-05 11:50:00,62.94,62.96,62.93,62.93,6900.0,51.6463,51.6627,51.6381,51.6381,6900.0
2013-11-05 11:55:00,62.93,62.94,62.93,62.94,2300.0,51.6381,51.6463,51.6381,51.6463,2300.0
2013-11-05 12:00:00,62.94,62.96,62.92,62.96,15900.0,51.6463,51.6627,51.6299,51.6627,15900.0
2013-11-05 12:05:00,62.95,62.95,62.89,62.89,7400.0,51.6545,51.6545,51.6053,51.6053,7400.0
2013-11-05 12:10:00,62.9,62.92,62.9,62.9,9100.0,51.6135,51.6299,51.6135,51.6135,9100.0
2013-11-05 12:15:00,62.89,62.9,62.88,62.9,8400.0,51.6053,51.6135,51.5971,51.6135,8400.0
2013-11-05 12:20:00,62.89,62.98,62.89,62.92,11100.0,51.6053,51.6791,51.6053,51.6299,11100.0
2013-11-05 12:25:00,62.93,62.96,62.91,62.96,5500.0,51.6381,51.6627,51.6217,51.6627,5500.0
2013-11-05 12:30:00,62.96,62.98,62.94,62.95,11000.0,51.6627,51.6791,51.6463,51.6545,11000.0
2013-11-05 12:35:00,62.95,62.95,62.9,62.91,3000.0,51.6545,51.6545,51.6135,51.6217,3000.0
2013-11-05 12:40:00,62.91,62.91,62.86,62.87,3800.0,51.6217,51.6217,51.5806,51.5888,3800.0
2013-11-05 12:45:00,62.85,62.87,62.85,62.85,3900.0,51.5724,51.5888,51.5724,51.5724,3900.0
2013-11-05 12:50:00,62.88,62.91,62.86,62.9,14400.0,51.5971,51.6217,51.5806,51.6135,14400.0
2013-11-05 12:55:00,62.91,62.93,62.9,62.93,5400.0,51.6217,51.6381,51.6135,51.6381,5400.0
2013-11-05 13:00:00,62.94,62.98,62.94,62.97,7300.0,51.6463,51.6791,51.6463,51.6709,7300.0
2013-11-05 13:05:00,62.97,63.0,62.97,62.98,10200.0,51.6709,51.6955,51.6709,51.6791,10200.0
2013-11-05 13:10:00,62.98,63.0,62.94,62.94,13100.0,51.6791,51.6955,51.6463,51.6463,13100.0
2013-11-05 13:15:00,62.94,62.96,62.94,62.95,2900.0,51.6463,51.6627,51.6463,51.6545,2900.0
2013-11-05 13:20:00,62.94,62.97,62.93,62.95,3000.0,51.6463,51.6709,51.6381,51.6545,3000.0
2013-11-05 13:25:00,62.94,62.96,62.94,62.94,5300.0,51.6463,51.6627,51.6463,51.6463,5300.0
2013-11-05 13:30:00,62.94,62.98,62.94,62.95,6300.0,51.6463,51.6791,51.6463,51.6545,6300.0
2013-11-05 13:35:00,62.95,62.96,62.91,62.91,3700.0,51.6545,51.6627,51.6217,51.6217,3700.0
2013-11-05 13:40:00,62.92,62.92,62.91,62.91,3200.0,51.6299,51.6299,51.6217,51.6217,3200.0
2013-11-05 13:45:00,62.9,62.91,62.89,62.91,2900.0,51.6135,51.6217,51.6053,51.6217,2900.0
2013-11-05 13:50:00,62.91,62.91,62.82,62.82,5900.0,51.6217,51.6217,51.5478,51.5478,5900.0
2013-11-05 13:55:00,62.82,62.82,62.78,62.78,4800.0,51.5478,51.5478,51.515,51.515,4800.0
2013-11-05 14:00:00,62.79,62.86,62.79,62.86,8300.0,51.5232,51.5806,51.5232,51.5806,8300.0
2013-11-05 14:05:00,62.86,62.86,62.81,62.84,5200.0,51.5806,51.5806,51.5396,51.5642,5200.0
2013-11-05 14:10:00,62.85,62.87,62.85,62.87,2800.0,51.5724,51.5888,51.5724,51.5888,2800.0
2013-11-05 14:15:00,62.87,62.88,62.85,62.87,4600.0,51.5888,51.5971,51.5724,51.5888,4600.0
2013-11-05 14:20:00,62.87,62.93,62.87,62.93,6800.0,51.5888,51.6381,51.5888,51.6381,6800.0
2013-11-05 14:25:00,62.93,62.94,62.92,62.92,5200.0,51.6381,51.6463,51.6299,51.6299,5200.0
2013-11-05 14:30:00,62.92,62.96,62.92,62.95,6300.0,51.6299,51.6627,51.6299,51.6545,6300.0
2013-11-05 14:35:00,62.97,62.97,62.91,62.91,4200.0,51.6709,51.6709,51.6217,51.6217,4200.0
2013-11-05 14:40:00,62.91,62.91,62.89,62.9,3700.0,51.6217,51.6217,51.6053,51.6135,3700.0
2013-11-05 14:45:00,62.9,62.91,62.86,62.87,4600.0,51.6135,51.6217,51.5806,51.5888,4600.0
2013-11-05 14:50:00,62.87,62.89,62.86,62.87,5600.0,51.5888,51.6053,51.5806,51.5888,5600.0
2013-11-05 14:55:00,62.87,62.9,62.87,62.9,7000.0,51.5888,51.6135,51.5888,51.6135,7000.0
2013-11-05 15:00:00,62.9,62.92,62.89,62.91,7100.0,51.6135,51.6299,51.6053,51.6217,7100.0
2013-11-05 15:05:00,62.91,62.95,62.9,62.93,14700.0,51.6217,51.6545,51.6135,51.6381,14700.0
2013-11-05 15:10:00,62.93,62.94,62.89,62.89,9200.0,51.6381,51.6463,51.6053,51.6053,9200.0
2013-11-05 15:15:00,62.88,62.92,62.88,62.91,14000.0,51.5971,51.6299,51.5971,51.6217,14000.0
2013-11-05 15:20:00,62.91,62.92,62.84,62.86,11700.0,51.6217,51.6299,51.5642,51.5806,11700.0
2013-11-05 15:25:00,62.86,62.87,62.83,62.83,19300.0,51.5806,51.5888,51.556,51.556,19300.0
2013-11-05 15:30:00,62.83,62.85,62.83,62.84,11800.0,51.556,51.5724,51.556,51.5642,11800.0
2013-11-05 15:35:00,62.84,62.85,62.78,62.83,24800.0,51.5642,51.5724,51.515,51.556,24800.0
2013-11-05 15:40:00,62.84,62.84,62.76,62.76,21300.0,51.5642,51.5642,51.4986,51.4986,21300.0
2013-11-05 15:45:00,62.77,62.84,62.76,62.77,32500.0,51.5068,51.5642,51.4986,51.5068,32500.0
2013-11-05 15:50:00,62.77,62.79,62.76,62.76,21600.0,51.5068,51.5232,51.4986,51.4986,21600.0
2013-11-05 15:55:00,62.77,62.77,62.67,62.67,66700.0,51.5068,51.5068,51.4247,51.4247,66700.0
2013-11-06 09:30:00,62.89,62.95,62.72,62.72,21400.0,51.6053,51.6545,51.4658,51.4658,21400.0
2013-11-06 09:35:00,62.77,62.95,62.71,62.95,6000.0,51.5068,51.6545,51.4576,51.6545,6000.0
2013-11-06 09:40:00,62.95,62.96,62.88,62.95,5100.0,51.6545,51.6627,51.5971,51.6545,5100.0
2013-11-06 09:45:00,62.95,63.09,62.92,63.09,13300.0,51.6545,51.7694,51.6299,51.7694,13300.0
2013-11-06 09:50:00,63.08,63.18,63.06,63.14,7500.0,51.7612,51.8432,51.7448,51.8104,7500.0
2013-11-06 09:55:00,63.14,63.18,63.13,63.13,4600.0,51.8104,51.8432,51.8022,51.8022,4600.0
2013-11-06 10:00:00,63.16,63.2,63.08,63.2,8100.0,51.8268,51.8596,51.7612,51.8596,8100.0
2013-11-06 10:05:00,63.17,63.17,63.1,63.14,3900.0,51.835,51.835,51.7776,51.8104,3900.0
2013-11-06 10:10:00,63.16,63.16,63.08,63.09,16400.0,51.8268,51.8268,51.7612,51.7694,16400.0
2013-11-06 10:15:00,63.1,63.1,63.02,63.04,4400.0,51.7776,51.7776,51.7119,51.7283,4400.0
2013-11-06 10:20:00,63.02,63.02,62.94,62.97,6500.0,51.7119,51.7119,51.6463,51.6709,6500.0
2013-11-06 10:25:00,62.98,62.99,62.9,62.9,2800.0,51.6791,51.6873,51.6135,51.6135,2800.0
2013-11-06 10:30:00,62.89,62.95,62.84,62.95,5900.0,51.6053,51.6545,51.5642,51.6545,5900.0
2013-11-06 10:35:00,62.95,63.01,62.95,62.97,7000.0,51.6545,51.7037,51.6545,51.6709,7000.0
2013-11-06 10:40:00,62.98,62.98,62.93,62.95,7700.0,51.6791,51.6791,51.6381,51.6545,7700.0
2013-11-06 10:45:00,62.93,62.99,62.92,62.99,6500.0,51.6381,51.6873,51.6299,51.6873,6500.0
2013-11-06 10:50:00,62.99,63.0,62.9,62.9,9600.0,51.6873,51.6955,51.6135,51.6135,9600.0
2013-11-06 10:55:00,62.9,62.93,62.89,62.91,8500.0,51.6135,51.6381,51.6053,51.6217,8500.0
2013-11-06 11:00:00,62.9,62.92,62.84,62.9,14900.0,51.6135,51.6299,51.5642,51.6135,14900.0
2013-11-06 11:05:00,62.91,62.94,62.9,62.94,10200.0,51.6217,51.6463,51.6135,51.6463,10200.0
2013-11-06 11:10:00,62.93,63.0,62.93,63.0,5700.0,51.6381,51.6955,51.6381,51.6955,5700.0
2013-11-06 11:15:00,63.0,63.0,62.91,62.92,12200.0,51.6955,51.6955,51.6217,51.6299,12200.0
2013-11-06 11:20:00,62.92,62.94,62.9,62.9,8200.0,51.6299,51.6463,51.6135,51.6135,8200.0
2013-11-06 11:25:00,62.9,62.94,62.9,62.93,7300.0,51.6135,51.6463,51.6135,51.6381,7300.0
2013-11-06 11:30:00,62.94,62.96,62.9,62.96,17100.0,51.6463,51.6627,51.6135,51.6627,17100.0
2013-11-06 11:35:00,62.96,62.96,62.92,62.93,1900.0,51.6627,51.6627,51.6299,51.6381,1900.0
2013-11-06 11:40:00,62.91,62.92,62.88,62.9,6500.0,51.6217,51.6299,51.5971,51.6135,6500.0
2013-11-06 11:45:00,62.91,62.91,62.89,62.9,8200.0,51.6217,51.6217,51.6053,51.6135,8200.0
2013-11-06 11:50:00,62.9,62.92,62.9,62.91,5400.0,51.6135,51.6299,51.6135,51.6217,5400.0
2013-11-06 11:55:00,62.92,62.93,62.89,62.89,6000.0,51.6299,51.6381,51.6053,51.6053,6000.0
2013-11-06 12:00:00,62.91,62.91,62.89,62.91,8000.0,51.6217,51.6217,51.6053,51.6217,8000.0
2013-11-06 12:05:00,62.9,62.91,62.85,62.87,9400.0,51.6135,51.6217,51.5724,51.5888,9400.0
2013-11-06 12:10:00,62.87,62.87,62.82,62.82,8900.0,51.5888,51.5888,51.5478,51.5478,8900.0
2013-11-06 12:15:00,62.82,62.82,62.79,62.79,8900.0,51.5478,51.5478,51.5232,51.5232,8900.0
2013-11-06 12:20:00,62.79,62.87,62.79,62.87,6100.0,51.5232,51.5888,51.5232,51.5888,6100.0
2013-11-06 12:25:00,62.88,62.89,62.86,62.88,5000.0,51.5971,51.6053,51.5806,51.5971,5000.0
2013-11-06 12:30:00,62.87,62.87,62.8,62.8,7100.0,51.5888,51.5888,51.5314,51.5314,7100.0
2013-11-06 12:35:00,62.8,62.83,62.78,62.81,9500.0,51.5314,51.556,51.515,51.5396,9500.0
2013-11-06 12:40:00,62.8,62.83,62.8,62.83,2500.0,51.5314,51.556,51.5314,51.556,2500.0
2013-11-06 12:45:00,62.83,62.88,62.83,62.88,5500.0,51.556,51.5971,51.556,51.5971,5500.0
2013-11-06 12:50:00,62.89,62.92,62.89,62.92,1300.0,51.6053,51.6299,51.6053,51.6299,1300.0
2013-11-06 12:55:00,62.93,62.93,62.9,62.9,3200.0,51.6381,51.6381,51.6135,51.6135,3200.0
2013-11-06 13:00:00,62.9,62.91,62.9,62.9,5000.0,51.6135,51.6217,51.6135,51.6135,5000.0
2013-11-06 13:05:00,62.9,62.94,62.9,62.94,7900.0,51.6135,51.6463,51.6135,51.6463,7900.0
2013-11-06 13:10:00,62.94,62.95,62.93,62.94,4900.0,51.6463,51.6545,51.6381,51.6463,4900.0
2013-11-06 13:15:00,62.93,62.94,62.91,62.91,15300.0,51.6381,51.6463,51.6217,51.6217,15300.0
2013-11-06 13:20:00,62.91,62.91,62.89,62.89,4700.0,51.6217,51.6217,51.6053,51.6053,4700.0
2013-11-06 13:25:00,62.9,62.95,62.9,62.93,7700.0,51.6135,51.6545,51.6135,51.6381,7700.0
2013-11-06 13:30:00,62.94,62.95,62.93,62.93,1900.0,51.6463,51.6545,51.6381,51.6381,1900.0
2013-11-06 13:35:00,62.92,62.93,62.88,62.88,5200.0,51.6299,51.6381,51.5971,51.5971,5200.0
2013-11-06 13:40:00,62.88,62.9,62.87,62.87,6100.0,51.5971,51.6135,51.5888,51.5888,6100.0
2013-11-06 13:45:00,62.88,62.89,62.83,62.85,8700.0,51.5971,51.6053,51.556,51.5724,8700.0
2013-11-06 13:50:00,62.86,62.9,62.85,62.87,5900.0,51.5806,51.6135,51.5724,51.5888,5900.0
2013-11-06 13:55:00,62.87,62.88,62.87,62.88,2900.0,51.5888,51.5971,51.5888,51.5971,2900.0
2013-11-06 14:00:00,62.89,62.92,62.88,62.89,7500.0,51.6053,51.6299,51.5971,51.6053,7500.0
2013-11-06 14:05:00,62.89,62.9,62.87,62.89,5400.0,51.6053,51.6135,51.5888,51.6053,5400.0
2013-11-06 14:10:00,62.88,62.91,62.88,62.9,8500.0,51.5971,51.6217,51.5971,51.6135,8500.0
2013-11-06 14:15:00,62.89,62.89,62.85,62.88,7300.0,51.6053,51.6053,51.5724,51.5971,7300.0
2013-11-06 14:20:00,62.89,62.89,62.81,62.82,13000.0,51.6053,51.6053,51.5396,51.5478,13000.0
2013-11-06 14:25:00,62.82,62.83,62.8,62.8,9500.0,51.5478,51.556,51.5314,51.5314,9500.0
2013-11-06 14:30:00,62.81,62.84,62.79,62.82,8500.0,51.5396,51.5642,51.5232,51.5478,8500.0
2013-11-06 14:35:00,62.81,62.85,62.8,62.84,8200.0,51.5396,51.5724,51.5314,51.5642,8200.0
2013-11-06 14:40:00,62.85,62.87,62.83,62.87,6700.0,51.5724,51.5888,51.556,51.5888,6700.0
2013-11-06 14:45:00,62.87,62.88,62.85,62.87,9500.0,51.5888,51.5971,51.5724,51.5888,9500.0
2013-11-06 14:50:00,62.87,62.88,62.84,62.84,6700.0,51.5888,51.5971,51.5642,51.5642,6700.0
2013-11-06 14:55:00,62.85,62.85,62.78,62.79,17000.0,51.5724,51.5724,51.515,51.5232,17000.0
2013-11-06 15:00:00,62.78,62.78,62.75,62.75,18900.0,51.515,51.515,51.4904,51.4904,18900.0
2013-11-06 15:05:00,62.76,62.8,62.76,62.8,9200.0,51.4986,51.5314,51.4986,51.5314,9200.0
2013-11-06 15:10:00,62.8,62.8,62.69,62.7,26900.0,51.5314,51.5314,51.4411,51.4494,26900.0
2013-11-06 15:15:00,62.7,62.73,62.7,62.7,18100.0,51.4494,51.474,51.4494,51.4494,18100.0
2013-11-06 15:20:00,62.7,62.71,62.69,62.7,26600.0,51.4494,51.4576,51.4411,51.4494,26600.0
2013-11-06 15:25:00,62.7,62.71,62.69,62.7,23300.0,51.4494,51.4576,51.4411,51.4494,23300.0
2013-11-06 15:30:00,62.7,62.71,62.69,62.7,19700.0,51.4494,51.4576,51.4411,51.4494,19700.0
2013-11-06 15:35:00,62.7,62.71,62.69,62.7,17500.0,51.4494,51.4576,51.4411,51.4494,17500.0
2013-11-06 15:40:00,62.7,62.71,62.65,62.68,27400.0,51.4494,51.4576,51.4083,51.4329,27400.0
2013-11-06 15:45:00,62.68,62.69,62.61,62.62,70800.0,51.4329,51.4411,51.3755,51.3837,70800.0
2013-11-06 15:50:00,62.63,62.68,62.62,62.65,53300.0,51.3919,51.4329,51.3837,51.4083,53300.0
2013-11-06 15:55:00,62.65,62.69,62.63,62.66,123900.0,51.4083,51.4411,51.3919,51.4165,123900.0
2013-11-07 09:30:00,62.85,62.9,62.57,62.82,26300.0,51.5724,51.6135,51.3427,51.5478,26300.0
2013-11-07 09:35:00,62.77,62.99,62.76,62.9,10500.0,51.5068,51.6873,51.4986,51.6135,10500.0
2013-11-07 09:40:00,62.95,63.19,62.95,63.14,10000.0,51.6545,51.8514,51.6545,51.8104,10000.0
2013-11-07 09:45:00,63.2,63.23,63.14,63.18,23600.0,51.8596,51.8842,51.8104,51.8432,23600.0
2013-11-07 09:50:00,63.17,63.18,63.09,63.16,22900.0,51.835,51.8432,51.7694,51.8268,22900.0
2013-11-07 09:55:00,63.13,63.19,63.08,63.17,17500.0,51.8022,51.8514,51.7612,51.835,17500.0
2013-11-07 10:00:00,63.16,63.3,63.15,63.26,25800.0,51.8268,51.9417,51.8186,51.9089,25800.0
2013-11-07 10:05:00,63.27,63.39,63.24,63.31,80800.0,51.9171,52.0155,51.8925,51.9499,80800.0
2013-11-07 10:10:00,63.31,63.42,63.29,63.33,62600.0,51.9499,52.0402,51.9335,51.9663,62600.0
2013-11-07 10:15:00,63.34,63.36,63.12,63.14,30600.0,51.9745,51.9909,51.794,51.8104,30600.0
2013-11-07 10:20:00,63.13,63.13,62.9,62.92,55500.0,51.8022,51.8022,51.6135,51.6299,55500.0
2013-11-07 10:25:00,62.92,62.92,62.82,62.82,16900.0,51.6299,51.6299,51.5478,51.5478,16900.0
2013-11-07 10:30:00,62.83,62.83,62.57,62.58,18700.0,51.556,51.556,51.3427,51.3509,18700.0
2013-11-07 10:35:00,62.59,62.7,62.59,62.62,11800.0,51.3591,51.4494,51.3591,51.3837,11800.0
2013-11-07 10:40:00,62.58,62.75,62.58,62.72,20700.0,51.3509,51.4904,51.3509,51.4658,20700.0
2013-11-07 10:45:00,62.73,62.78,62.72,62.76,9100.0,51.474,51.515,51.4658,51.4986,9100.0
2013-11-07 10:50:00,62.76,62.8,62.71,62.79,10200.0,51.4986,51.5314,51.4576,51.5232,10200.0
2013-11-07 10:55:00,62.77,62.79,62.71,62.73,8000.0,51.5068,51.5232,51.4576,51.474,8000.0
2013-11-07 11:00:00,62.73,62.77,62.66,62.77,11300.0,51.474,51.5068,51.4165,51.5068,11300.0
2013-11-07 11:05:00,62.8,62.84,62.79,62.79,8200.0,51.5314,51.5642,51.5232,51.5232,8200.0
2013-11-07 11:10:00,62.78,62.82,62.76,62.76,10000.0,51.515,51.5478,51.4986,51.4986,10000.0
2013-11-07 11:15:00,62.76,62.79,62.75,62.76,14500.0,51.4986,51.5232,51.4904,51.4986,14500.0
2013-11-07 11:20:00,62.78,62.85,62.76,62.85,8700.0,51.515,51.5724,51.4986,51.5724,8700.0
2013-11-07 11:25:00,62.85,62.85,62.78,62.81,16000.0,51.5724,51.5724,51.515,51.5396,16000.0
2013-11-07 11:30:00,62.81,62.87,62.78,62.87,13600.0,51.5396,51.5888,51.515,51.5888,13600.0
2013-11-07 11:35:00,62.87,62.89,62.85,62.87,9200.0,51.5888,51.6053,51.5724,51.5888,9200.0
2013-11-07 11:40:00,62.87,62.94,62.87,62.94,15000.0,51.5888,51.6463,51.5888,51.6463,15000.0
2013-11-07 11:45:00,62.93,62.98,62.93,62.94,15100.0,51.6381,51.6791,51.6381,51.6463,15100.0
2013-11-07 11:50:00,62.95,62.97,62.91,62.93,6400.0,51.6545,51.6709,51.6217,51.6381,6400.0
2013-11-07 11:55:00,62.92,62.96,62.92,62.95,6000.0,51.6299,51.6627,51.6299,51.6545,6000.0
2013-11-07 12:00:00,62.97,63.01,62.97,63.01,13200.0,51.6709,51.7037,51.6709,51.7037,13200.0
2013-11-07 12:05:00,63.02,63.06,62.99,63.0,20200.0,51.7119,51.7448,51.6873,51.6955,20200.0
2013-11-07 12:10:00,63.0,63.0,62.96,62.97,19600.0,51.6955,51.6955,51.6627,51.6709,19600.0
2013-11-07 12:15:00,62.98,63.06,62.98,63.01,29400.0,51.6791,51.7448,51.6791,51.7037,29400.0
2013-11-07 12:20:00,63.01,63.02,62.98,63.01,6600.0,51.7037,51.7119,51.6791,51.7037,6600.0
2013-11-07 12:25:00,63.0,63.0,62.99,63.0,6500.0,51.6955,51.6955,51.6873,51.6955,6500.0
2013-11-07 12:30:00,63.01,63.03,62.97,63.02,12400.0,51.7037,51.7201,51.6709,51.7119,12400.0
2013-11-07 12:35:00,63.02,63.03,63.01,63.03,7300.0,51.7119,51.7201,51.7037,51.7201,7300.0
2013-11-07 12:40:00,63.04,63.07,63.03,63.06,15400.0,51.7283,51.753,51.7201,51.7448,15400.0
2013-11-07 12:45:00,63.06,63.06,62.99,63.0,5600.0,51.7448,51.7448,51.6873,51.6955,5600.0
2013-11-07 12:50:00,62.98,63.04,62.98,62.99,17500.0,51.6791,51.7283,51.6791,51.6873,17500.0
2013-11-07 12:55:00,62.98,62.99,62.97,62.98,7900.0,51.6791,51.6873,51.6709,51.6791,7900.0
2013-11-07 13:00:00,62.96,63.0,62.96,62.98,16400.0,51.6627,51.6955,51.6627,51.6791,16400.0
2013-11-07 13:05:00,62.98,62.98,62.94,62.97,5600.0,51.6791,51.6791,51.6463,51.6709,5600.0
2013-11-07 13:10:00,62.95,62.95,62.91,62.91,5700.0,51.6545,51.6545,51.6217,51.6217,5700.0
2013-11-07 13:15:00,62.89,62.89,62.86,62.86,4200.0,51.6053,51.6053,51.5806,51.5806,4200.0
2013-11-07 13:20:00,62.85,62.87,62.78,62.78,9500.0,51.5724,51.5888,51.515,51.515,9500.0
2013-11-07 13:25:00,62.79,62.82,62.77,62.78,6500.0,51.5232,51.5478,51.5068,51.515,6500.0
2013-11-07 13:30:00,62.77,62.81,62.73,62.8,9200.0,51.5068,51.5396,51.474,51.5314,9200.0
2013-11-07 13:35:00,62.79,62.81,62.75,62.81,6900.0,51.5232,51.5396,51.4904,51.5396,6900.0
2013-11-07 13:40:00,62.83,62.84,62.78,62.82,6900.0,51.556,51.5642,51.515,51.5478,6900.0
2013-11-07 13:45:00,62.8,62.81,62.72,62.73,7700.0,51.5314,51.5396,51.4658,51.474,7700.0
2013-11-07 13:50:00,62.72,62.81,62.72,62.77,8900.0,51.4658,51.5396,51.4658,51.5068,8900.0
2013-11-07 13:55:00,62.78,62.82,62.78,62.8,5800.0,51.515,51.5478,51.515,51.5314,5800.0
2013-11-07 14:00:00,62.79,62.79,62.63,62.7,16700.0,51.5232,51.5232,51.3919,51.4494,16700.0
2013-11-07 14:05:00,62.7,62.72,62.67,62.69,6600.0,51.4494,51.4658,51.4247,51.4411,6600.0
2013-11-07 14:10:00,62.69,62.75,62.69,62.7,8700.0,51.4411,51.4904,51.4411,51.4494,8700.0
2013-11-07 14:15:00,62.68,62.68,62.64,62.67,14700.0,51.4329,51.4329,51.4001,51.4247,14700.0
2013-11-07 14:20:00,62.66,62.7,62.66,62.67,6500.0,51.4165,51.4494,51.4165,51.4247,6500.0
2013-11-07 14:25:00,62.68,62.68,62.62,62.64,9900.0,51.4329,51.4329,51.3837,51.4001,9900.0
2013-11-07 14:30:00,62.64,62.65,62.56,62.65,16800.0,51.4001,51.4083,51.3345,51.4083,16800.0
2013-11-07 14:35:00,62.64,62.66,62.6,62.64,12000.0,51.4001,51.4165,51.3673,51.4001,12000.0
2013-11-07 14:40:00,62.64,62.73,62.64,62.73,23000.0,51.4001,51.474,51.4001,51.474,23000.0
2013-11-07 14:45:00,62.72,62.81,62.72,62.78,16700.0,51.4658,51.5396,51.4658,51.515,16700.0
2013-11-07 14:50:00,62.78,62.81,62.77,62.8,17600.0,51.515,51.5396,51.5068,51.5314,17600.0
2013-11-07 14:55:00,62.82,62.84,62.77,62.78,10500.0,51.5478,51.5642,51.5068,51.515,10500.0
2013-11-07 15:00:00,62.79,62.82,62.78,62.79,15600.0,51.5232,51.5478,51.515,51.5232,15600.0
2013-11-07 15:05:00,62.8,62.8,62.74,62.74,11900.0,51.5314,51.5314,51.4822,51.4822,11900.0
2013-11-07 15:10:00,62.74,62.75,62.7,62.71,16500.0,51.4822,51.4904,51.4494,51.4576,16500.0
2013-11-07 15:15:00,62.71,62.73,62.67,62.71,15600.0,51.4576,51.474,51.4247,51.4576,15600.0
2013-11-07 15:20:00,62.71,62.78,62.71,62.72,29000.0,51.4576,51.515,51.4576,51.4658,29000.0
2013-11-07 15:25:00,62.72,62.78,62.62,62.63,17500.0,51.4658,51.515,51.3837,51.3919,17500.0
2013-11-07 15:30:00,62.61,62.62,62.55,62.57,20600.0,51.3755,51.3837,51.3263,51.3427,20600.0
2013-11-07 15:35:00,62.58,62.65,62.55,62.65,20800.0,51.3509,51.4083,51.3263,51.4083,20800.0
2013-11-07 15:40:00,62.64,62.64,62.59,62.59,19600.0,51.4001,51.4001,51.3591,51.3591,19600.0
2013-11-07 15:45:00,62.58,62.6,62.5,62.5,41800.0,51.3509,51.3673,51.2852,51.2852,41800.0
2013-11-07 15:50:00,62.51,62.57,62.48,62.49,52600.0,51.2934,51.3427,51.2688,51.277,52600.0
2013-11-07 15:55:00,62.49,62.57,62.44,62.5,178400.0,51.277,51.3427,51.236,51.2852,178400.0
2013-11-08 09:30:00,62.6,63.15,62.6,62.91,24900.0,51.3673,51.8186,51.3673,51.6217,24900.0
2013-11-08 09:35:00,62.88,62.97,62.82,62.97,13700.0,51.5971,51.6709,51.5478,51.6709,13700.0
2013-11-08 09:40:00,62.96,63.03,62.86,63.0,17500.0,51.6627,51.7201,51.5806,51.6955,17500.0
2013-11-08 09:45:00,62.99,63.12,62.98,63.06,29400.0,51.6873,51.794,51.6791,51.7448,29400.0
2013-11-08 09:50:00,63.04,63.04,62.88,62.88,11500.0,51.7283,51.7283,51.5971,51.5971,11500.0
2013-11-08 09:55:00,62.89,62.9,62.68,62.76,17900.0,51.6053,51.6135,51.4329,51.4986,17900.0
2013-11-08 10:00:00,62.83,62.83,62.78,62.81,15000.0,51.556,51.556,51.515,51.5396,15000.0
2013-11-08 10:05:00,62.79,62.79,62.67,62.74,10100.0,51.5232,51.5232,51.4247,51.4822,10100.0
2013-11-08 10:10:00,62.72,62.72,62.65,62.68,12300.0,51.4658,51.4658,51.4083,51.4329,12300.0
2013-11-08 10:15:00,62.7,62.85,62.7,62.81,29100.0,51.4494,51.5724,51.4494,51.5396,29100.0
2013-11-08 10:20:00,62.81,62.87,62.8,62.8,6900.0,51.5396,51.5888,51.5314,51.5314,6900.0
2013-11-08 10:25:00,62.78,62.79,62.73,62.77,8500.0,51.515,51.5232,51.474,51.5068,8500.0
2013-11-08 10:30:00,62.78,62.94,62.78,62.94,8500.0,51.515,51.6463,51.515,51.6463,8500.0
2013-11-08 10:35:00,62.93,62.93,62.82,62.86,6600.0,51.6381,51.6381,51.5478,51.5806,6600.0
2013-11-08 10:40:00,62.86,62.87,62.82,62.83,6600.0,51.5806,51.5888,51.5478,51.556,6600.0
2013-11-08 10:45:00,62.84,62.91,62.83,62.91,8700.0,51.5642,51.6217,51.556,51.6217,8700.0
2013-11-08 10:50:00,62.91,62.91,62.84,62.87,8800.0,51.6217,51.6217,51.5642,51.5888,8800.0
2013-11-08 10:55:00,62.89,62.96,62.89,62.92,13200.0,51.6053,51.6627,51.6053,51.6299,13200.0
2013-11-08 11:00:00,62.93,62.97,62.93,62.95,11400.0,51.6381,51.6709,51.6381,51.6545,11400.0
2013-11-08 11:05:00,62.94,62.99,62.92,62.96,14300.0,51.6463,51.6873,51.6299,51.6627,14300.0
2013-11-08 11:10:00,62.96,62.99,62.96,62.97,4800.0,51.6627,51.6873,51.6627,51.6709,4800.0
2013-11-08 11:15:00,62.97,62.99,62.96,62.99,10200.0,51.6709,51.6873,51.6627,51.6873,10200.0
2013-11-08 11:20:00,62.99,62.99,62.92,62.93,9200.0,51.6873,51.6873,51.6299,51.6381,9200.0
2013-11-08 11:25:00,62.92,62.94,62.91,62.93,7000.0,51.6299,51.6463,51.6217,51.6381,7000.0
2013-11-08 11:30:00,62.94,62.95,62.92,62.92,6000.0,51.6463,51.6545,51.6299,51.6299,6000.0
2013-11-08 11:35:00,62.93,62.98,62.93,62.95,7400.0,51.6381,51.6791,51.6381,51.6545,7400.0
2013-11-08 11:40:00,62.96,62.96,62.89,62.89,4700.0,51.6627,51.6627,51.6053,51.6053,4700.0
2013-11-08 11:45:00,62.91,62.91,62.86,62.86,5100.0,51.6217,51.6217,51.5806,51.5806,5100.0
2013-11-08 11:50:00,62.87,62.94,62.87,62.94,9400.0,51.5888,51.6463,51.5888,51.6463,9400.0
2013-11-08 11:55:00,62.94,62.99,62.94,62.94,7700.0,51.6463,51.6873,51.6463,51.6463,7700.0
2013-11-08 12:00:00,62.96,63.01,62.96,63.01,9300.0,51.6627,51.7037,51.6627,51.7037,9300.0
2013-11-08 12:05:00,63.01,63.05,63.01,63.05,7400.0,51.7037,51.7365,51.7037,51.7365,7400.0
2013-11-08 12:10:00,63.06,63.1,63.05,63.09,40400.0,51.7448,51.7776,51.7365,51.7694,40400.0
2013-11-08 12:15:00,63.08,63.12,63.08,63.1,12900.0,51.7612,51.794,51.7612,51.7776,12900.0
2013-11-08 12:20:00,63.1,63.13,63.1,63.12,9400.0,51.7776,51.8022,51.7776,51.794,9400.0
2013-11-08 12:25:00,63.12,63.14,63.07,63.07,8900.0,51.794,51.8104,51.753,51.753,8900.0
2013-11-08 12:30:00,63.07,63.08,62.99,63.01,14500.0,51.753,51.7612,51.6873,51.7037,14500.0
2013-11-08 12:35:00,63.01,63.02,63.0,63.02,5100.0,51.7037,51.7119,51.6955,51.7119,5100.0
2013-11-08 12:40:00,63.02,63.02,62.99,63.02,4300.0,51.7119,51.7119,51.6873,51.7119,4300.0
2013-11-08 12:45:00,63.01,63.01,62.95,62.95,3000.0,51.7037,51.7037,51.6545,51.6545,3000.0
2013-11-08 12:50:00,62.95,62.97,62.95,62.97,4100.0,51.6545,51.6709,51.6545,51.6709,4100.0
2013-11-08 12:55:00,62.98,62.99,62.95,62.95,4100.0,51.6791,51.6873,51.6545,51.6545,4100.0
2013-11-08 13:00:00,62.97,62.98,62.91,62.93,7600.0,51.6709,51.6791,51.6217,51.6381,7600.0
2013-11-08 13:05:00,62.92,62.93,62.87,62.87,5200.0,51.6299,51.6381,51.5888,51.5888,5200.0
2013-11-08 13:10:00,62.88,62.92,62.88,62.92,5500.0,51.5971,51.6299,51.5971,51.6299,5500.0
2013-11-08 13:15:00,62.92,62.94,62.89,62.94,6600.0,51.6299,51.6463,51.6053,51.6463,6600.0
2013-11-08 13:20:00,62.94,63.0,62.94,62.99,5700.0,51.6463,51.6955,51.6463,51.6873,5700.0
2013-11-08 13:25:00,62.99,63.08,62.99,63.06,25600.0,51.6873,51.7612,51.6873,51.7448,25600.0
2013-11-08 13:30:00,63.08,63.1,63.06,63.08,7400.0,51.7612,51.7776,51.7448,51.7612,7400.0
2013-11-08 13:35:00,63.09,63.1,63.06,63.07,2700.0,51.7694,51.7776,51.7448,51.753,2700.0
2013-11-08 13:40:00,63.08,63.12,63.07,63.11,7000.0,51.7612,51.794,51.753,51.7858,7000.0
2013-11-08 13:45:00,63.11,63.17,63.11,63.12,18400.0,51.7858,51.835,51.7858,51.794,18400.0
2013-11-08 13:50:00,63.11,63.11,63.09,63.1,7300.0,51.7858,51.7858,51.7694,51.7776,7300.0
2013-11-08 13:55:00,63.1,63.12,63.09,63.1,30100.0,51.7776,51.794,51.7694,51.7776,30100.0
2013-11-08 14:00:00,63.1,63.12,63.1,63.11,7700.0,51.7776,51.794,51.7776,51.7858,7700.0
2013-11-08 14:05:00,63.11,63.11,63.1,63.1,5300.0,51.7858,51.7858,51.7776,51.7776,5300.0
2013-11-08 14:10:00,63.1,63.12,63.1,63.12,1000.0,51.7776,51.794,51.7776,51.794,1000.0
2013-11-08 14:15:00,63.11,63.11,63.05,63.06,7200.0,51.7858,51.7858,51.7365,51.7448,7200.0
2013-11-08 14:20:00,63.06,63.09,63.03,63.03,9400.0,51.7448,51.7694,51.7201,51.7201,9400.0
2013-11-08 14:25:00,63.02,63.08,63.02,63.08,7700.0,51.7119,51.7612,51.7119,51.7612,7700.0
2013-11-08 14:30:00,63.09,63.11,63.03,63.04,12000.0,51.7694,51.7858,51.7201,51.7283,12000.0
2013-11-08 14:35:00,63.03,63.04,63.01,63.01,9000.0,51.7201,51.7283,51.7037,51.7037,9000.0
2013-11-08 14:40:00,63.01,63.06,63.01,63.06,6200.0,51.7037,51.7448,51.7037,51.7448,6200.0
2013-11-08 14:45:00,63.06,63.08,63.02,63.02,7800.0,51.7448,51.7612,51.7119,51.7119,7800.0
2013-11-08 14:50:00,63.02,63.02,62.99,63.01,5000.0,51.7119,51.7119,51.6873,51.7037,5000.0
2013-11-08 14:55:00,63.01,63.02,63.0,63.0,4900.0,51.7037,51.7119,51.6955,51.6955,4900.0
2013-11-08 15:00:00,62.99,63.02,62.96,62.98,30500.0,51.6873,51.7119,51.6627,51.6791,30500.0
2013-11-08 15:05:00,62.98,63.01,62.98,63.01,9100.0,51.6791,51.7037,51.6791,51.7037,9100.0
2013-11-08 15:10:00,63.01,63.03,63.0,63.02,22600.0,51.7037,51.7201,51.6955,51.7119,22600.0
2013-11-08 15:15:00,63.04,63.06,63.03,63.06,8000.0,51.7283,51.7448,51.7201,51.7448,8000.0
2013-11-08 15:20:00,63.06,63.12,63.06,63.12,14800.0,51.7448,51.794,51.7448,51.794,14800.0
2013-11-08 15:25:00,63.12,63.15,63.06,63.06,17800.0,51.794,51.8186,51.7448,51.7448,17800.0
2013-11-08 15:30:00,63.05,63.1,63.05,63.08,10800.0,51.7365,51.7776,51.7365,51.7612,10800.0
2013-11-08 15:35:00,63.09,63.1,63.05,63.06,28500.0,51.7694,51.7776,51.7365,51.7448,28500.0
2013-11-08 15:40:00,63.06,63.14,63.05,63.09,22100.0,51.7448,51.8104,51.7365,51.7694,22100.0
2013-11-08 15:45:00,63.12,63.13,63.02,63.06,85400.0,51.794,51.8022,51.7119,51.7448,85400.0
2013-11-08 15:50:00,63.08,63.1,63.07,63.09,39000.0,51.7612,51.7776,51.753,51.7694,39000.0
2013-11-08 15:55:00,63.09,63.14,63.07,63.13,79400.0,51.7694,51.8104,51.753,51.8022,79400.0
2013-11-11 09:30:00,63.0,63.3,62.94,63.27,27000.0,51.6955,51.9417,51.6463,51.9171,27000.0
2013-11-11 09:35:00,63.28,63.28,63.18,63.21,4800.0,51.9253,51.9253,51.8432,51.8678,4800.0
2013-11-11 09:40:00,63.18,63.23,63.13,63.14,6600.0,51.8432,51.8842,51.8022,51.8104,6600.0
2013-11-11 09:45:00,63.1,63.2,63.1,63.17,6700.0,51.7776,51.8596,51.7776,51.835,6700.0
2013-11-11 09:50:00,63.17,63.25,63.16,63.24,16100.0,51.835,51.9007,51.8268,51.8925,16100.0
2013-11-11 09:55:00,63.22,63.25,63.05,63.05,8400.0,51.876,51.9007,51.7365,51.7365,8400.0
2013-11-11 10:00:00,63.06,63.23,63.06,63.19,9200.0,51.7448,51.8842,51.7448,51.8514,9200.0
2013-11-11 10:05:00,63.19,63.19,63.1,63.11,1600.0,51.8514,51.8514,51.7776,51.7858,1600.0
2013-11-11 10:10:00,63.1,63.18,63.1,63.1,12000.0,51.7776,51.8432,51.7776,51.7776,12000.0
2013-11-11 10:15:00,63.08,63.12,63.02,63.12,7800.0,51.7612,51.794,51.7119,51.794,7800.0
2013-11-11 10:20:00,63.1,63.12,63.09,63.12,4000.0,51.7776,51.794,51.7694,51.794,4000.0
2013-11-11 10:25:00,63.1,63.18,63.07,63.17,10800.0,51.7776,51.8432,51.753,51.835,10800.0
2013-11-11 10:30:00,63.16,63.2,63.14,63.2,3600.0,51.8268,51.8596,51.8104,51.8596,3600.0
2013-11-11 10:35:00,63.17,63.17,63.1,63.17,9800.0,51.835,51.835,51.7776,51.835,9800.0
2013-11-11 10:40:00,63.16,63.17,63.14,63.14,4000.0,51.8268,51.835,51.8104,51.8104,4000.0
2013-11-11 10:45:00,63.13,63.27,63.13,63.26,18800.0,51.8022,51.9171,51.8022,51.9089,18800.0
2013-11-11 10:50:00,63.25,63.3,63.23,63.3,7700.0,51.9007,51.9417,51.8842,51.9417,7700.0
2013-11-11 10:55:00,63.29,63.35,63.28,63.35,10400.0,51.9335,51.9827,51.9253,51.9827,10400.0
2013-11-11 11:00:00,63.35,63.37,63.27,63.32,9600.0,51.9827,51.9991,51.9171,51.9581,9600.0
2013-11-11 11:05:00,63.29,63.33,63.29,63.32,5800.0,51.9335,51.9663,51.9335,51.9581,5800.0
2013-11-11 11:10:00,63.31,63.31,63.25,63.3,7500.0,51.9499,51.9499,51.9007,51.9417,7500.0
2013-11-11 11:15:00,63.31,63.34,63.29,63.29,5500.0,51.9499,51.9745,51.9335,51.9335,5500.0
2013-11-11 11:20:00,63.25,63.28,63.23,63.25,4300.0,51.9007,51.9253,51.8842,51.9007,4300.0
2013-11-11 11:25:00,63.26,63.28,63.26,63.28,2200.0,51.9089,51.9253,51.9089,51.9253,2200.0
2013-11-11 11:30:00,63.28,63.32,63.28,63.32,5900.0,51.9253,51.9581,51.9253,51.9581,5900.0
2013-11-11 11:35:00,63.31,63.31,63.27,63.31,3900.0,51.9499,51.9499,51.9171,51.9499,3900.0
2013-11-11 11:40:00,63.3,63.32,63.3,63.32,3000.0,51.9417,51.9581,51.9417,51.9581,3000.0
2013-11-11 11:45:00,63.34,63.39,63.34,63.38,5300.0,51.9745,52.0155,51.9745,52.0073,5300.0
2013-11-11 11:50:00,63.39,63.4,63.36,63.37,5800.0,52.0155,52.0237,51.9909,51.9991,5800.0
2013-11-11 11:55:00,63.35,63.38,63.34,63.38,5600.0,51.9827,52.0073,51.9745,52.0073,5600.0
2013-11-11 12:00:00,63.38,63.39,63.37,63.38,3900.0,52.0073,52.0155,51.9991,52.0073,3900.0
2013-11-11 12:05:00,63.37,63.41,63.37,63.41,3200.0,51.9991,52.032,51.9991,52.032,3200.0
2013-11-11 12:10:00,63.41,63.41,63.38,63.39,2800.0,52.032,52.032,52.0073,52.0155,2800.0
2013-11-11 12:15:00,63.4,63.41,63.38,63.4,4100.0,52.0237,52.032,52.0073,52.0237,4100.0
2013-11-11 12:20:00,63.39,63.42,63.38,63.41,3200.0,52.0155,52.0402,52.0073,52.032,3200.0
2013-11-11 12:25:00,63.41,63.59,63.4,63.58,134700.0,52.032,52.1797,52.0237,52.1714,134700.0
2013-11-11 12:30:00,63.58,63.62,63.5,63.52,23200.0,52.1714,52.2043,52.1058,52.1222,23200.0
2013-11-11 12:35:00,63.51,63.56,63.5,63.56,9000.0,52.114,52.155,52.1058,52.155,9000.0
2013-11-11 12:40:00,63.57,63.58,63.56,63.56,3700.0,52.1632,52.1714,52.155,52.155,3700.0
2013-11-11 12:45:00,63.53,63.53,63.52,63.53,3400.0,52.1304,52.1304,52.1222,52.1304,3400.0
2013-11-11 12:50:00,63.53,63.54,63.52,63.52,4600.0,52.1304,52.1386,52.1222,52.1222,4600.0
2013-11-11 12:55:00,63.52,63.53,63.52,63.52,2000.0,52.1222,52.1304,52.1222,52.1222,2000.0
2013-11-11 13:00:00,63.52,63.53,63.51,63.51,3100.0,52.1222,52.1304,52.114,52.114,3100.0
2013-11-11 13:05:00,63.52,63.54,63.51,63.54,3800.0,52.1222,52.1386,52.114,52.1386,3800.0
2013-11-11 13:10:00,63.55,63.55,63.52,63.55,8800.0,52.1468,52.1468,52.1222,52.1468,8800.0
2013-11-11 13:15:00,63.55,63.58,63.53,63.56,7400.0,52.1468,52.1714,52.1304,52.155,7400.0
2013-11-11 13:20:00,63.57,63.59,63.55,63.57,5300.0,52.1632,52.1797,52.1468,52.1632,5300.0
2013-11-11 13:25:00,63.57,63.58,63.55,63.55,2100.0,52.1632,52.1714,52.1468,52.1468,2100.0
2013-11-11 13:30:00,63.56,63.6,63.56,63.59,4500.0,52.155,52.1879,52.155,52.1797,4500.0
2013-11-11 13:35:00,63.58,63.64,63.57,63.63,15400.0,52.1714,52.2207,52.1632,52.2125,15400.0
2013-11-11 13:40:00,63.63,63.69,63.62,63.66,10600.0,52.2125,52.2617,52.2043,52.2371,10600.0
2013-11-11 13:45:00,63.66,63.66,63.61,63.62,7400.0,52.2371,52.2371,52.1961,52.2043,7400.0
2013-11-11 13:50:00,63.62,63.63,63.59,63.63,8800.0,52.2043,52.2125,52.1797,52.2125,8800.0
2013-11-11 13:55:00,63.64,63.65,63.6,63.6,10800.0,52.2207,52.2289,52.1879,52.1879,10800.0
2013-11-11 14:00:00,63.62,63.62,63.6,63.62,9300.0,52.2043,52.2043,52.1879,52.2043,9300.0
2013-11-11 14:05:00,63.61,63.61,63.59,63.6,12800.0,52.1961,52.1961,52.1797,52.1879,12800.0
2013-11-11 14:10:00,63.6,63.63,63.59,63.62,7300.0,52.1879,52.2125,52.1797,52.2043,7300.0
2013-11-11 14:15:00,63.6,63.6,63.59,63.6,8200.0,52.1879,52.1879,52.1797,52.1879,8200.0
2013-11-11 14:20:00,63.6,63.6,63.59,63.6,5400.0,52.1879,52.1879,52.1797,52.1879,5400.0
2013-11-11 14:25:00,63.6,63.62,63.59,63.61,9100.0,52.1879,52.2043,52.1797,52.1961,9100.0
2013-11-11 14:30:00,63.61,63.62,63.59,63.6,10500.0,52.1961,52.2043,52.1797,52.1879,10500.0
2013-11-11 14:35:00,63.6,63.63,63.6,63.61,8700.0,52.1879,52.2125,52.1879,52.1961,8700.0
2013-11-11 14:40:00,63.61,63.62,63.59,63.62,13400.0,52.1961,52.2043,52.1797,52.2043,13400.0
2013-11-11 14:45:00,63.61,63.62,63.6,63.6,3900.0,52.1961,52.2043,52.1879,52.1879,3900.0
2013-11-11 14:50:00,63.6,63.64,63.6,63.63,7200.0,52.1879,52.2207,52.1879,52.2125,7200.0
2013-11-11 14:55:00,63.64,63.64,63.63,63.63,9100.0,52.2207,52.2207,52.2125,52.2125,9100.0
2013-11-11 15:00:00,63.64,63.64,63.62,63.62,11500.0,52.2207,52.2207,52.2043,52.2043,11500.0
2013-11-11 15:05:00,63.63,63.64,63.59,63.61,21200.0,52.2125,52.2207,52.1797,52.1961,21200.0
2013-11-11 15:10:00,63.61,63.61,63.58,63.58,15900.0,52.1961,52.1961,52.1714,52.1714,15900.0
2013-11-11 15:15:00,63.58,63.62,63.58,63.59,20200.0,52.1714,52.2043,52.1714,52.1797,20200.0
2013-11-11 15:20:00,63.6,63.6,63.59,63.6,4200.0,52.1879,52.1879,52.1797,52.1879,4200.0
2013-11-11 15:25:00,63.59,63.6,63.59,63.59,12800.0,52.1797,52.1879,52.1797,52.1797,12800.0
2013-11-11 15:30:00,63.59,63.6,63.56,63.56,18300.0,52.1797,52.1879,52.155,52.155,18300.0
2013-11-11 15:35:00,63.57,63.57,63.55,63.55,13500.0,52.1632,52.1632,52.1468,52.1468,13500.0
2013-11-11 15:40:00,63.55,63.55,63.53,63.53,15900.0,52.1468,52.1468,52.1304,52.1304,15900.0
2013-11-11 15:45:00,63.54,63.57,63.52,63.56,41000.0,52.1386,52.1632,52.1222,52.155,41000.0
2013-11-11 15:50:00,63.55,63.56,63.52,63.53,46300.0,52.1468,52.155,52.1222,52.1304,46300.0
2013-11-11 15:55:00,63.54,63.54,63.49,63.52,88300.0,52.1386,52.1386,52.0976,52.1222,88300.0
2013-11-12 09:30:00,63.51,63.75,63.42,63.52,20500.0,52.114,52.3109,52.0402,52.1222,20500.0
2013-11-12 09:35:00,63.52,63.75,63.52,63.64,4400.0,52.1222,52.3109,52.1222,52.2207,4400.0
2013-11-12 09:40:00,63.67,63.8,63.67,63.71,4800.0,52.2453,52.352,52.2453,52.2781,4800.0
2013-11-12 09:45:00,63.72,63.84,63.7,63.81,6400.0,52.2863,52.3848,52.2699,52.3602,6400.0
2013-11-12 09:50:00,63.81,63.81,63.72,63.72,2300.0,52.3602,52.3602,52.2863,52.2863,2300.0
2013-11-12 09:55:00,63.7,63.75,63.65,63.75,4000.0,52.2699,52.3109,52.2289,52.3109,4000.0
2013-11-12 10:00:00,63.73,63.78,63.67,63.67,4100.0,52.2945,52.3356,52.2453,52.2453,4100.0
2013-11-12 10:05:00,63.66,63.75,63.65,63.72,6700.0,52.2371,52.3109,52.2289,52.2863,6700.0
2013-11-12 10:10:00,63.69,63.71,63.61,63.7,5100.0,52.2617,52.2781,52.1961,52.2699,5100.0
2013-11-12 10:15:00,63.68,63.87,63.67,63.86,10600.0,52.2535,52.4094,52.2453,52.4012,10600.0
2013-11-12 10:20:00,63.85,63.89,63.82,63.84,7900.0,52.393,52.4258,52.3684,52.3848,7900.0
2013-11-12 10:25:00,63.84,63.85,63.82,63.85,5700.0,52.3848,52.393,52.3684,52.393,5700.0
2013-11-12 10:30:00,63.87,63.88,63.8,63.82,6700.0,52.4094,52.4176,52.352,52.3684,6700.0
2013-11-12 10:35:00,63.8,63.83,63.77,63.79,2700.0,52.352,52.3766,52.3274,52.3438,2700.0
2013-11-12 10:40:00,63.8,63.84,63.8,63.81,4000.0,52.352,52.3848,52.352,52.3602,4000.0
2013-11-12 10:45:00,63.8,63.85,63.79,63.8,5400.0,52.352,52.393,52.3438,52.352,5400.0
2013-11-12 10:50:00,63.79,63.79,63.7,63.71,6500.0,52.3438,52.3438,52.2699,52.2781,6500.0
2013-11-12 10:55:00,63.71,63.73,63.69,63.69,8600.0,52.2781,52.2945,52.2617,52.2617,8600.0
2013-11-12 11:00:00,63.69,63.77,63.69,63.77,5300.0,52.2617,52.3274,52.2617,52.3274,5300.0
2013-11-12 11:05:00,63.77,63.77,63.72,63.73,5900.0,52.3274,52.3274,52.2863,52.2945,5900.0
2013-11-12 11:10:00,63.73,63.8,63.73,63.79,6600.0,52.2945,52.352,52.2945,52.3438,6600.0
2013-11-12 11:15:00,63.79,63.85,63.78,63.84,6400.0,52.3438,52.393,52.3356,52.3848,6400.0
2013-11-12 11:20:00,63.85,63.85,63.8,63.82,11600.0,52.393,52.393,52.352,52.3684,11600.0
2013-11-12 11:25:00,63.82,63.89,63.82,63.86,12800.0,52.3684,52.4258,52.3684,52.4012,12800.0
2013-11-12 11:30:00,63.88,63.89,63.83,63.87,9900.0,52.4176,52.4258,52.3766,52.4094,9900.0
2013-11-12 11:35:00,63.87,63.87,63.82,63.82,15300.0,52.4094,52.4094,52.3684,52.3684,15300.0
2013-11-12 11:40:00,63.79,63.79,63.72,63.74,5900.0,52.3438,52.3438,52.2863,52.3027,5900.0
2013-11-12 11:45:00,63.72,63.74,63.71,63.72,4300.0,52.2863,52.3027,52.2781,52.2863,4300.0
2013-11-12 11:50:00,63.73,63.79,63.72,63.79,7700.0,52.2945,52.3438,52.2863,52.3438,7700.0
2013-11-12 11:55:00,63.79,63.8,63.77,63.79,5400.0,52.3438,52.352,52.3274,52.3438,5400.0
2013-11-12 12:00:00,63.79,63.81,63.79,63.81,6000.0,52.3438,52.3602,52.3438,52.3602,6000.0
2013-11-12 12:05:00,63.79,63.79,63.73,63.76,10600.0,52.3438,52.3438,52.2945,52.3191,10600.0
2013-11-12 12:10:00,63.76,63.77,63.74,63.74,3600.0,52.3191,52.3274,52.3027,52.3027,3600.0
2013-11-12 12:15:00,63.75,63.79,63.75,63.78,6500.0,52.3109,52.3438,52.3109,52.3356,6500.0
2013-11-12 12:20:00,63.77,63.81,63.77,63.81,8100.0,52.3274,52.3602,52.3274,52.3602,8100.0
2013-11-12 12:25:00,63.81,63.82,63.78,63.79,7800.0,52.3602,52.3684,52.3356,52.3438,7800.0
2013-11-12 12:30:00,63.8,63.82,63.78,63.78,6300.0,52.352,52.3684,52.3356,52.3356,6300.0
2013-11-12 12:35:00,63.78,63.79,63.76,63.76,2800.0,52.3356,52.3438,52.3191,52.3191,2800.0
2013-11-12 12:40:00,63.76,63.79,63.75,63.78,5900.0,52.3191,52.3438,52.3109,52.3356,5900.0
2013-11-12 12:45:00,63.78,63.81,63.77,63.8,4600.0,52.3356,52.3602,52.3274,52.352,4600.0
2013-11-12 12:50:00,63.79,63.79,63.76,63.76,3200.0,52.3438,52.3438,52.3191,52.3191,3200.0
2013-11-12 12:55:00,63.76,63.8,63.71,63.78,16300.0,52.3191,52.352,52.2781,52.3356,16300.0
2013-11-12 13:00:00,63.76,63.84,63.74,63.83,26400.0,52.3191,52.3848,52.3027,52.3766,26400.0
2013-11-12 13:05:00,63.84,63.92,63.84,63.9,18600.0,52.3848,52.4504,52.3848,52.434,18600.0
2013-11-12 13:10:00,63.9,63.93,63.85,63.85,4500.0,52.434,52.4586,52.393,52.393,4500.0
2013-11-12 13:15:00,63.85,63.91,63.84,63.89,8500.0,52.393,52.4422,52.3848,52.4258,8500.0
2013-11-12 13:20:00,63.87,63.89,63.87,63.87,1600.0,52.4094,52.4258,52.4094,52.4094,1600.0
2013-11-12 13:25:00,63.87,63.87,63.81,63.82,7900.0,52.4094,52.4094,52.3602,52.3684,7900.0
2013-11-12 13:30:00,63.82,63.85,63.74,63.75,7400.0,52.3684,52.393,52.3027,52.3109,7400.0
2013-11-12 13:35:00,63.74,63.78,63.72,63.77,7800.0,52.3027,52.3356,52.2863,52.3274,7800.0
2013-11-12 13:40:00,63.77,63.77,63.74,63.76,4500.0,52.3274,52.3274,52.3027,52.3191,4500.0
2013-11-12 13:45:00,63.75,63.77,63.75,63.77,2800.0,52.3109,52.3274,52.3109,52.3274,2800.0
2013-11-12 13:50:00,63.74,63.74,63.71,63.72,3300.0,52.3027,52.3027,52.2781,52.2863,3300.0
2013-11-12 13:55:00,63.73,63.77,63.73,63.73,7200.0,52.2945,52.3274,52.2945,52.2945,7200.0
2013-11-12 14:00:00,63.73,63.8,63.73,63.79,5300.0,52.2945,52.352,52.2945,52.3438,5300.0
2013-11-12 14:05:00,63.78,63.79,63.77,63.77,2200.0,52.3356,52.3438,52.3274,52.3274,2200.0
2013-11-12 14:10:00,63.78,63.82,63.77,63.82,8400.0,52.3356,52.3684,52.3274,52.3684,8400.0
2013-11-12 14:15:00,63.83,63.83,63.79,63.81,8200.0,52.3766,52.3766,52.3438,52.3602,8200.0
2013-11-12 14:20:00,63.81,63.83,63.79,63.79,8400.0,52.3602,52.3766,52.3438,52.3438,8400.0
2013-11-12 14:25:00,63.78,63.78,63.74,63.76,9300.0,52.3356,52.3356,52.3027,52.3191,9300.0
2013-11-12 14:30:00,63.76,63.81,63.75,63.81,10800.0,52.3191,52.3602,52.3109,52.3602,10800.0
2013-11-12 14:35:00,63.81,63.86,63.81,63.85,7900.0,52.3602,52.4012,52.3602,52.393,7900.0
2013-11-12 14:40:00,63.85,63.88,63.85,63.87,4700.0,52.393,52.4176,52.393,52.4094,4700.0
2013-11-12 14:45:00,63.87,63.95,63.86,63.94,13800.0,52.4094,52.4751,52.4012,52.4669,13800.0
2013-11-12 14:50:00,63.95,63.95,63.89,63.9,6800.0,52.4751,52.4751,52.4258,52.434,6800.0
2013-11-12 14:55:00,63.9,64.03,63.89,63.99,40100.0,52.434,52.5407,52.4258,52.5079,40100.0
2013-11-12 15:00:00,64.0,64.06,64.0,64.04,12300.0,52.5161,52.5653,52.5161,52.5489,12300.0
2013-11-12 15:05:00,64.05,64.07,64.04,64.05,11500.0,52.5571,52.5735,52.5489,52.5571,11500.0
2013-11-12 15:10:00,64.05,64.06,64.03,64.05,12300.0,52.5571,52.5653,52.5407,52.5571,12300.0
2013-11-12 15:15:00,64.05,64.13,64.04,64.11,16300.0,52.5571,52.6228,52.5489,52.6063,16300.0
2013-11-12 15:20:00,64.12,64.16,64.1,64.15,23500.0,52.6146,52.6474,52.5981,52.6392,23500.0
2013-11-12 15:25:00,64.14,64.19,64.14,64.17,29200.0,52.631,52.672,52.631,52.6556,29200.0
2013-11-12 15:30:00,64.17,64.19,64.11,64.11,24100.0,52.6556,52.672,52.6063,52.6063,24100.0
2013-11-12 15:35:00,64.1,64.16,64.09,64.14,22700.0,52.5981,52.6474,52.5899,52.631,22700.0
2013-11-12 15:40:00,64.13,64.19,64.13,64.19,18700.0,52.6228,52.672,52.6228,52.672,18700.0
2013-11-12 15:45:00,64.18,64.22,64.13,64.14,43000.0,52.6638,52.6966,52.6228,52.631,43000.0
2013-11-12 15:50:00,64.15,64.18,64.13,64.15,52900.0,52.6392,52.6638,52.6228,52.6392,52900.0
2013-11-12 15:55:00,64.15,64.25,64.15,64.22,134700.0,52.6392,52.7212,52.6392,52.6966,134700.0
2013-11-13 09:30:00,64.0,64.07,63.88,63.94,19100.0,52.5161,52.5735,52.4176,52.4669,19100.0
2013-11-13 09:35:00,63.94,64.08,63.94,63.97,6500.0,52.4669,52.5817,52.4669,52.4915,6500.0
2013-11-13 09:40:00,63.97,63.99,63.87,63.96,7500.0,52.4915,52.5079,52.4094,52.4833,7500.0
2013-11-13 09:45:00,63.96,64.12,63.96,64.09,5900.0,52.4833,52.6146,52.4833,52.5899,5900.0
2013-11-13 09:50:00,64.05,64.05,63.97,63.97,3900.0,52.5571,52.5571,52.4915,52.4915,3900.0
2013-11-13 09:55:00,63.97,64.01,63.93,63.99,7200.0,52.4915,52.5243,52.4586,52.5079,7200.0
2013-11-13 10:00:00,64.0,64.13,63.96,63.96,6700.0,52.5161,52.6228,52.4833,52.4833,6700.0
2013-11-13 10:05:00,63.98,64.0,63.96,63.98,3600.0,52.4997,52.5161,52.4833,52.4997,3600.0
2013-11-13 10:10:00,63.98,64.04,63.98,64.03,4200.0,52.4997,52.5489,52.4997,52.5407,4200.0
2013-11-13 10:15:00,64.04,64.04,63.98,64.01,3800.0,52.5489,52.5489,52.4997,52.5243,3800.0
2013-11-13 10:20:00,64.01,64.02,63.91,63.92,7900.0,52.5243,52.5325,52.4422,52.4504,7900.0
2013-11-13 10:25:00,63.93,63.99,63.92,63.99,2700.0,52.4586,52.5079,52.4504,52.5079,2700.0
2013-11-13 10:30:00,63.98,63.98,63.9,63.91,4300.0,52.4997,52.4997,52.434,52.4422,4300.0
2013-11-13 10:35:00,63.92,63.92,63.83,63.84,7300.0,52.4504,52.4504,52.3766,52.3848,7300.0
2013-11-13 10:40:00,63.82,63.87,63.8,63.87,13800.0,52.3684,52.4094,52.352,52.4094,13800.0
2013-11-13 10:45:00,63.88,63.88,63.83,63.83,2400.0,52.4176,52.4176,52.3766,52.3766,2400.0
2013-11-13 10:50:00,63.83,63.86,63.82,63.84,2800.0,52.3766,52.4012,52.3684,52.3848,2800.0
2013-11-13 10:55:00,63.83,63.86,63.81,63.86,4800.0,52.3766,52.4012,52.3602,52.4012,4800.0
2013-11-13 11:00:00,63.86,63.89,63.85,63.88,6300.0,52.4012,52.4258,52.393,52.4176,6300.0
2013-11-13 11:05:00,63.89,63.92,63.87,63.92,2800.0,52.4258,52.4504,52.4094,52.4504,2800.0
2013-11-13 11:10:00,63.91,63.92,63.88,63.88,5400.0,52.4422,52.4504,52.4176,52.4176,5400.0
2013-11-13 11:15:00,63.87,63.87,63.84,63.86,7000.0,52.4094,52.4094,52.3848,52.4012,7000.0
2013-11-13 11:20:00,63.86,63.9,63.82,63.82,7900.0,52.4012,52.434,52.3684,52.3684,7900.0
2013-11-13 11:25:00,63.82,63.87,63.81,63.82,8700.0,52.3684,52.4094,52.3602,52.3684,8700.0
2013-11-13 11:30:00,63.82,63.88,63.82,63.88,6400.0,52.3684,52.4176,52.3684,52.4176,6400.0
2013-11-13 11:35:00,63.89,63.89,63.84,63.84,7700.0,52.4258,52.4258,52.3848,52.3848,7700.0
2013-11-13 11:40:00,63.84,63.86,63.8,63.8,14800.0,52.3848,52.4012,52.352,52.352,14800.0
2013-11-13 11:45:00,63.8,63.85,63.8,63.85,7500.0,52.352,52.393,52.352,52.393,7500.0
2013-11-13 11:50:00,63.84,63.85,63.83,63.83,2800.0,52.3848,52.393,52.3766,52.3766,2800.0
2013-11-13 11:55:00,63.83,63.85,63.83,63.83,1700.0,52.3766,52.393,52.3766,52.3766,1700.0
2013-11-13 12:00:00,63.85,63.89,63.84,63.86,13000.0,52.393,52.4258,52.3848,52.4012,13000.0
2013-11-13 12:05:00,63.87,63.87,63.83,63.84,6800.0,52.4094,52.4094,52.3766,52.3848,6800.0
2013-11-13 12:10:00,63.84,63.84,63.8,63.82,5200.0,52.3848,52.3848,52.352,52.3684,5200.0
2013-11-13 12:15:00,63.82,63.88,63.82,63.86,16000.0,52.3684,52.4176,52.3684,52.4012,16000.0
2013-11-13 12:20:00,63.86,63.96,63.86,63.96,12800.0,52.4012,52.4833,52.4012,52.4833,12800.0
2013-11-13 12:25:00,63.95,63.98,63.95,63.97,3000.0,52.4751,52.4997,52.4751,52.4915,3000.0
2013-11-13 12:30:00,63.98,64.03,63.96,64.03,4900.0,52.4997,52.5407,52.4833,52.5407,4900.0
2013-11-13 12:35:00,64.05,64.07,64.03,64.07,5800.0,52.5571,52.5735,52.5407,52.5735,5800.0
2013-11-13 12:40:00,64.09,64.14,64.08,64.14,3200.0,52.5899,52.631,52.5817,52.631,3200.0
2013-11-13 12:45:00,64.12,64.16,64.11,64.11,5700.0,52.6146,52.6474,52.6063,52.6063,5700.0
2013-11-13 12:50:00,64.11,64.11,64.1,64.11,2700.0,52.6063,52.6063,52.5981,52.6063,2700.0
2013-11-13 12:55:00,64.11,64.13,64.11,64.11,5800.0,52.6063,52.6228,52.6063,52.6063,5800.0
2013-11-13 13:00:00,64.11,64.16,64.11,64.11,4800.0,52.6063,52.6474,52.6063,52.6063,4800.0
2013-11-13 13:05:00,64.1,64.13,64.09,64.11,2800.0,52.5981,52.6228,52.5899,52.6063,2800.0
2013-11-13 13:10:00,64.11,64.13,64.1,64.13,13300.0,52.6063,52.6228,52.5981,52.6228,13300.0
2013-11-13 13:15:00,64.13,64.17,64.13,64.17,2700.0,52.6228,52.6556,52.6228,52.6556,2700.0
2013-11-13 13:20:00,64.17,64.18,64.1,64.17,18400.0,52.6556,52.6638,52.5981,52.6556,18400.0
2013-11-13 13:25:00,64.17,64.18,64.14,64.18,16600.0,52.6556,52.6638,52.631,52.6638,16600.0
2013-11-13 13:30:00,64.18,64.19,64.14,64.17,4900.0,52.6638,52.672,52.631,52.6556,4900.0
2013-11-13 13:35:00,64.16,64.17,64.11,64.11,9600.0,52.6474,52.6556,52.6063,52.6063,9600.0
2013-11-13 13:40:00,64.11,64.11,64.02,64.02,20400.0,52.6063,52.6063,52.5325,52.5325,20400.0
2013-11-13 13:45:00,64.02,64.07,64.02,64.07,5300.0,52.5325,52.5735,52.5325,52.5735,5300.0
2013-11-13 13:50:00,64.07,64.09,64.07,64.07,2300.0,52.5735,52.5899,52.5735,52.5735,2300.0
2013-11-13 13:55:00,64.08,64.09,64.06,64.06,4000.0,52.5817,52.5899,52.5653,52.5653,4000.0
2013-11-13 14:00:00,64.06,64.09,64.02,64.03,10500.0,52.5653,52.5899,52.5325,52.5407,10500.0
2013-11-13 14:05:00,64.03,64.03,64.0,64.02,10600.0,52.5407,52.5407,52.5161,52.5325,10600.0
2013-11-13 14:10:00,64.03,64.06,64.03,64.06,7600.0,52.5407,52.5653,52.5407,52.5653,7600.0
2013-11-13 14:15:00,64.07,64.08,64.07,64.08,2800.0,52.5735,52.5817,52.5735,52.5817,2800.0
2013-11-13 14:20:00,64.09,64.1,64.07,64.09,6300.0,52.5899,52.5981,52.5735,52.5899,6300.0
2013-11-13 14:25:00,64.09,64.17,64.09,64.12,15600.0,52.5899,52.6556,52.5899,52.6146,15600.0
2013-11-13 14:30:00,64.13,64.15,64.12,64.12,4800.0,52.6228,52.6392,52.6146,52.6146,4800.0
2013-11-13 14:35:00,64.12,64.12,64.09,64.09,4400.0,52.6146,52.6146,52.5899,52.5899,4400.0
2013-11-13 14:40:00,64.1,64.1,64.06,64.08,13200.0,52.5981,52.5981,52.5653,52.5817,13200.0
2013-11-13 14:45:00,64.08,64.12,64.08,64.12,6300.0,52.5817,52.6146,52.5817,52.6146,6300.0
2013-11-13 14:50:00,64.11,64.12,64.08,64.12,13300.0,52.6063,52.6146,52.5817,52.6146,13300.0
2013-11-13 14:55:00,64.12,64.19,64.12,64.18,15600.0,52.6146,52.672,52.6146,52.6638,15600.0
2013-11-13 15:00:00,64.19,64.2,64.16,64.19,10000.0,52.672,52.6802,52.6474,52.672,10000.0
2013-11-13 15:05:00,64.18,64.19,64.17,64.17,9100.0,52.6638,52.672,52.6556,52.6556,9100.0
2013-11-13 15:10:00,64.18,64.2,64.17,64.2,9600.0,52.6638,52.6802,52.6556,52.6802,9600.0
2013-11-13 15:15:00,64.19,64.24,64.18,64.24,8500.0,52.672,52.713,52.6638,52.713,8500.0
2013-11-13 15:20:00,64.24,64.26,64.22,64.26,7300.0,52.713,52.7294,52.6966,52.7294,7300.0
2013-11-13 15:25:00,64.27,64.28,64.24,64.27,14200.0,52.7376,52.7458,52.713,52.7376,14200.0
2013-11-13 15:30:00,64.26,64.33,64.23,64.32,25200.0,52.7294,52.7869,52.7048,52.7787,25200.0
2013-11-13 15:35:00,64.33,64.37,64.32,64.35,32400.0,52.7869,52.8197,52.7787,52.8033,32400.0
2013-11-13 15:40:00,64.36,64.41,64.36,64.41,23800.0,52.8115,52.8525,52.8115,52.8525,23800.0
2013-11-13 15:45:00,64.41,64.48,64.4,64.44,51000.0,52.8525,52.91,52.8443,52.8771,51000.0
2013-11-13 15:50:00,64.45,64.47,64.42,64.45,35200.0,52.8853,52.9017,52.8607,52.8853,35200.0
2013-11-13 15:55:00,64.45,64.48,64.37,64.46,181500.0,52.8853,52.91,52.8197,52.8935,181500.0
2013-11-14 09:30:00,64.41,64.43,64.27,64.35,17500.0,52.8525,52.8689,52.7376,52.8033,17500.0
2013-11-14 09:35:00,64.4,64.49,64.4,64.48,2900.0,52.8443,52.9182,52.8443,52.91,2900.0
2013-11-14 09:40:00,64.46,64.48,64.36,64.43,7300.0,52.8935,52.91,52.8115,52.8689,7300.0
2013-11-14 09:45:00,64.49,64.52,64.42,64.47,10600.0,52.9182,52.9428,52.8607,52.9017,10600.0
2013-11-14 09:50:00,64.5,64.66,64.5,64.66,10900.0,52.9264,53.0577,52.9264,53.0577,10900.0
2013-11-14 09:55:00,64.63,64.64,64.58,64.64,7200.0,53.033,53.0412,52.992,53.0412,7200.0
2013-11-14 10:00:00,64.63,64.63,64.52,64.62,12900.0,53.033,53.033,52.9428,53.0248,12900.0
2013-11-14 10:05:00,64.59,64.66,64.57,64.59,10000.0,53.0002,53.0577,52.9838,53.0002,10000.0
2013-11-14 10:10:00,64.6,64.71,64.6,64.71,6300.0,53.0084,53.0987,53.0084,53.0987,6300.0
2013-11-14 10:15:00,64.7,64.75,64.66,64.66,4300.0,53.0905,53.1315,53.0577,53.0577,4300.0
2013-11-14 10:20:00,64.66,64.67,64.57,64.59,6800.0,53.0577,53.0659,52.9838,53.0002,6800.0
2013-11-14 10:25:00,64.59,64.59,64.55,64.55,4000.0,53.0002,53.0002,52.9674,52.9674,4000.0
2013-11-14 10:30:00,64.56,64.59,64.54,64.57,5400.0,52.9756,53.0002,52.9592,52.9838,5400.0
2013-11-14 10:35:00,64.6,64.6,64.52,64.55,6300.0,53.0084,53.0084,52.9428,52.9674,6300.0
2013-11-14 10:40:00,64.55,64.58,64.55,64.57,6000.0,52.9674,52.992,52.9674,52.9838,6000.0
2013-11-14 10:45:00,64.57,64.68,64.54,64.65,7800.0,52.9838,53.0741,52.9592,53.0495,7800.0
2013-11-14 10:50:00,64.64,64.64,64.6,64.6,2900.0,53.0412,53.0412,53.0084,53.0084,2900.0
2013-11-14 10:55:00,64.61,64.73,64.57,64.68,11900.0,53.0166,53.1151,52.9838,53.0741,11900.0
2013-11-14 11:00:00,64.72,64.72,64.65,64.67,7200.0,53.1069,53.1069,53.0495,53.0659,7200.0
2013-11-14 11:05:00,64.68,64.75,64.67,64.74,7600.0,53.0741,53.1315,53.0659,53.1233,7600.0
2013-11-14 11:10:00,64.73,64.9,64.73,64.9,29100.0,53.1151,53.2546,53.1151,53.2546,29100.0
2013-11-14 11:15:00,64.89,64.96,64.87,64.94,12800.0,53.2464,53.3038,53.23,53.2874,12800.0
2013-11-14 11:20:00,64.95,64.97,64.92,64.95,12000.0,53.2956,53.312,53.271,53.2956,12000.0
2013-11-14 11:25:00,64.95,64.96,64.9,64.9,8400.0,53.2956,53.3038,53.2546,53.2546,8400.0
2013-11-14 11:30:00,64.88,64.9,64.82,64.83,5800.0,53.2382,53.2546,53.1889,53.1972,5800.0
2013-11-14 11:35:00,64.85,64.86,64.83,64.85,3500.0,53.2136,53.2218,53.1972,53.2136,3500.0
2013-11-14 11:40:00,64.85,64.87,64.84,64.86,4200.0,53.2136,53.23,53.2054,53.2218,4200.0
2013-11-14 11:45:00,64.87,64.89,64.85,64.86,6100.0,53.23,53.2464,53.2136,53.2218,6100.0
2013-11-14 11:50:00,64.86,64.93,64.85,64.92,12100.0,53.2218,53.2792,53.2136,53.271,12100.0
2013-11-14 11:55:00,64.92,64.92,64.87,64.87,3600.0,53.271,53.271,53.23,53.23,3600.0
2013-11-14 12:00:00,64.87,64.88,64.87,64.88,4000.0,53.23,53.2382,53.23,53.2382,4000.0
2013-11-14 12:05:00,64.87,64.9,64.86,64.88,4200.0,53.23,53.2546,53.2218,53.2382,4200.0
2013-11-14 12:10:00,64.88,64.92,64.82,64.83,6000.0,53.2382,53.271,53.1889,53.1972,6000.0
2013-11-14 12:15:00,64.83,64.84,64.81,64.81,3800.0,53.1972,53.2054,53.1807,53.1807,3800.0
2013-11-14 12:20:00,64.81,64.82,64.81,64.81,4400.0,53.1807,53.1889,53.1807,53.1807,4400.0
2013-11-14 12:25:00,64.81,64.81,64.77,64.81,4100.0,53.1807,53.1807,53.1479,53.1807,4100.0
2013-11-14 12:30:00,64.82,64.83,64.8,64.83,1600.0,53.1889,53.1972,53.1725,53.1972,1600.0
2013-11-14 12:35:00,64.82,64.84,64.81,64.81,2200.0,53.1889,53.2054,53.1807,53.1807,2200.0
2013-11-14 12:40:00,64.79,64.81,64.78,64.81,3500.0,53.1643,53.1807,53.1561,53.1807,3500.0
2013-11-14 12:45:00,64.81,64.81,64.79,64.79,2100.0,53.1807,53.1807,53.1643,53.1643,2100.0
2013-11-14 12:50:00,64.78,64.81,64.78,64.79,2000.0,53.1561,53.1807,53.1561,53.1643,2000.0
2013-11-14 12:55:00,64.78,64.78,64.72,64.73,7900.0,53.1561,53.1561,53.1069,53.1151,7900.0
2013-11-14 13:00:00,64.74,64.78,64.73,64.78,6400.0,53.1233,53.1561,53.1151,53.1561,6400.0
2013-11-14 13:05:00,64.78,64.78,64.75,64.75,5200.0,53.1561,53.1561,53.1315,53.1315,5200.0
2013-11-14 13:10:00,64.75,64.75,64.69,64.69,4500.0,53.1315,53.1315,53.0823,53.0823,4500.0
2013-11-14 13:15:00,64.68,64.71,64.67,64.7,5700.0,53.0741,53.0987,53.0659,53.0905,5700.0
2013-11-14 13:20:00,64.71,64.71,64.68,64.71,5300.0,53.0987,53.0987,53.0741,53.0987,5300.0
2013-11-14 13:25:00,64.71,64.74,64.71,64.73,5100.0,53.0987,53.1233,53.0987,53.1151,5100.0
2013-11-14 13:30:00,64.73,64.75,64.73,64.74,5800.0,53.1151,53.1315,53.1151,53.1233,5800.0
2013-11-14 13:35:00,64.74,64.75,64.73,64.74,9500.0,53.1233,53.1315,53.1151,53.1233,9500.0
2013-11-14 13:40:00,64.74,64.75,64.7,64.71,6800.0,53.1233,53.1315,53.0905,53.0987,6800.0
2013-11-14 13:45:00,64.71,64.72,64.7,64.72,2200.0,53.0987,53.1069,53.0905,53.1069,2200.0
2013-11-14 13:50:00,64.73,64.73,64.72,64.72,6500.0,53.1151,53.1151,53.1069,53.1069,6500.0
2013-11-14 13:55:00,64.73,64.75,64.73,64.73,9400.0,53.1151,53.1315,53.1151,53.1151,9400.0
2013-11-14 14:00:00,64.74,64.74,64.72,64.74,5300.0,53.1233,53.1233,53.1069,53.1233,5300.0
2013-11-14 14:05:00,64.74,64.74,64.72,64.74,7500.0,53.1233,53.1233,53.1069,53.1233,7500.0
2013-11-14 14:10:00,64.74,64.75,64.73,64.75,9900.0,53.1233,53.1315,53.1151,53.1315,9900.0
2013-11-14 14:15:00,64.75,64.75,64.68,64.71,25200.0,53.1315,53.1315,53.0741,53.0987,25200.0
2013-11-14 14:20:00,64.72,64.72,64.68,64.68,11300.0,53.1069,53.1069,53.0741,53.0741,11300.0
2013-11-14 14:25:00,64.7,64.71,64.7,64.7,3500.0,53.0905,53.0987,53.0905,53.0905,3500.0
2013-11-14 14:30:00,64.7,64.71,64.67,64.7,18200.0,53.0905,53.0987,53.0659,53.0905,18200.0
2013-11-14 14:35:00,64.7,64.72,64.7,64.72,4100.0,53.0905,53.1069,53.0905,53.1069,4100.0
2013-11-14 14:40:00,64.71,64.74,64.71,64.73,5800.0,53.0987,53.1233,53.0987,53.1151,5800.0
2013-11-14 14:45:00,64.73,64.73,64.71,64.72,10000.0,53.1151,53.1151,53.0987,53.1069,10000.0
2013-11-14 14:50:00,64.72,64.73,64.69,64.69,8100.0,53.1069,53.1151,53.0823,53.0823,8100.0
2013-11-14 14:55:00,64.7,64.73,64.64,64.65,19000.0,53.0905,53.1151,53.0412,53.0495,19000.0
2013-11-14 15:00:00,64.65,64.67,64.64,64.66,13000.0,53.0495,53.0659,53.0412,53.0577,13000.0
2013-11-14 15:05:00,64.67,64.67,64.64,64.65,12200.0,53.0659,53.0659,53.0412,53.0495,12200.0
2013-11-14 15:10:00,64.65,64.67,64.64,64.65,23100.0,53.0495,53.0659,53.0412,53.0495,23100.0
2013-11-14 15:15:00,64.65,64.67,64.64,64.65,17200.0,53.0495,53.0659,53.0412,53.0495,17200.0
2013-11-14 15:20:00,64.65,64.66,64.57,64.6,58300.0,53.0495,53.0577,52.9838,53.0084,58300.0
2013-11-14 15:25:00,64.6,64.6,64.58,64.59,6200.0,53.0084,53.0084,52.992,53.0002,6200.0
2013-11-14 15:30:00,64.59,64.62,64.59,64.62,11300.0,53.0002,53.0248,53.0002,53.0248,11300.0
2013-11-14 15:35:00,64.61,64.62,64.6,64.6,20800.0,53.0166,53.0248,53.0084,53.0084,20800.0
2013-11-14 15:40:00,64.61,64.66,64.61,64.65,23500.0,53.0166,53.0577,53.0166,53.0495,23500.0
2013-11-14 15:45:00,64.64,64.64,64.57,64.57,46500.0,53.0412,53.0412,52.9838,52.9838,46500.0
2013-11-14 15:50:00,64.59,64.61,64.53,64.54,39000.0,53.0002,53.0166,52.951,52.9592,39000.0
2013-11-14 15:55:00,64.53,64.63,64.5,64.59,110800.0,52.951,53.033,52.9264,53.0002,110800.0
2013-11-15 09:30:00,64.81,64.95,64.73,64.82,109200.0,53.1807,53.2956,53.1151,53.1889,109200.0
2013-11-15 09:35:00,64.85,64.95,64.8,64.95,13400.0,53.2136,53.2956,53.1725,53.2956,13400.0
2013-11-15 09:40:00,64.91,65.06,64.89,65.02,37700.0,53.2628,53.3859,53.2464,53.3531,37700.0
2013-11-15 09:45:00,65.03,65.17,65.03,65.16,13400.0,53.3613,53.4761,53.3613,53.4679,13400.0
2013-11-15 09:50:00,65.15,65.18,65.1,65.18,13800.0,53.4597,53.4843,53.4187,53.4843,13800.0
2013-11-15 09:55:00,65.19,65.39,65.06,65.23,39500.0,53.4926,53.6567,53.3859,53.5254,39500.0
2013-11-15 10:00:00,65.22,65.28,65.21,65.25,15000.0,53.5172,53.5664,53.509,53.5418,15000.0
2013-11-15 10:05:00,65.25,65.25,65.05,65.09,11300.0,53.5418,53.5418,53.3777,53.4105,11300.0
2013-11-15 10:10:00,65.1,65.22,65.09,65.2,15100.0,53.4187,53.5172,53.4105,53.5008,15100.0
2013-11-15 10:15:00,65.21,65.21,65.09,65.18,20900.0,53.509,53.509,53.4105,53.4843,20900.0
2013-11-15 10:20:00,65.18,65.22,65.18,65.21,15200.0,53.4843,53.5172,53.4843,53.509,15200.0
2013-11-15 10:25:00,65.22,65.27,65.21,65.23,15600.0,53.5172,53.5582,53.509,53.5254,15600.0
2013-11-15 10:30:00,65.25,65.36,65.25,65.34,53700.0,53.5418,53.6321,53.5418,53.6156,53700.0
2013-11-15 10:35:00,65.34,65.38,65.34,65.37,11400.0,53.6156,53.6485,53.6156,53.6403,11400.0
2013-11-15 10:40:00,65.38,65.44,65.37,65.37,10600.0,53.6485,53.6977,53.6403,53.6403,10600.0
2013-11-15 10:45:00,65.36,65.36,65.19,65.3,17900.0,53.6321,53.6321,53.4926,53.5828,17900.0
2013-11-15 10:50:00,65.33,65.44,65.33,65.42,15100.0,53.6074,53.6977,53.6074,53.6813,15100.0
2013-11-15 10:55:00,65.42,65.47,65.4,65.42,15200.0,53.6813,53.7223,53.6649,53.6813,15200.0
2013-11-15 11:00:00,65.42,65.42,65.28,65.3,15300.0,53.6813,53.6813,53.5664,53.5828,15300.0
2013-11-15 11:05:00,65.3,65.32,65.25,65.32,8300.0,53.5828,53.5992,53.5418,53.5992,8300.0
2013-11-15 11:10:00,65.32,65.41,65.32,65.41,13900.0,53.5992,53.6731,53.5992,53.6731,13900.0
2013-11-15 11:15:00,65.41,65.44,65.41,65.44,12100.0,53.6731,53.6977,53.6731,53.6977,12100.0
2013-11-15 11:20:00,65.43,65.45,65.42,65.42,6400.0,53.6895,53.7059,53.6813,53.6813,6400.0
2013-11-15 11:25:00,65.42,65.45,65.4,65.43,14300.0,53.6813,53.7059,53.6649,53.6895,14300.0
2013-11-15 11:30:00,65.43,65.49,65.43,65.47,18800.0,53.6895,53.7387,53.6895,53.7223,18800.0
2013-11-15 11:35:00,65.48,65.52,65.48,65.52,15500.0,53.7305,53.7633,53.7305,53.7633,15500.0
2013-11-15 11:40:00,65.51,65.56,65.5,65.54,12900.0,53.7551,53.7962,53.7469,53.7798,12900.0
2013-11-15 11:45:00,65.55,65.55,65.52,65.52,7300.0,53.788,53.788,53.7633,53.7633,7300.0
2013-11-15 11:50:00,65.53,65.53,65.41,65.41,14500.0,53.7715,53.7715,53.6731,53.6731,14500.0
2013-11-15 11:55:00,65.4,65.52,65.4,65.5,19100.0,53.6649,53.7633,53.6649,53.7469,19100.0
2013-11-15 12:00:00,65.49,65.5,65.43,65.43,9100.0,53.7387,53.7469,53.6895,53.6895,9100.0
2013-11-15 12:05:00,65.43,65.44,65.35,65.37,8600.0,53.6895,53.6977,53.6238,53.6403,8600.0
2013-11-15 12:10:00,65.37,65.37,65.36,65.36,3600.0,53.6403,53.6403,53.6321,53.6321,3600.0
2013-11-15 12:15:00,65.36,65.37,65.29,65.3,12800.0,53.6321,53.6403,53.5746,53.5828,12800.0
2013-11-15 12:20:00,65.31,65.31,65.26,65.26,11300.0,53.591,53.591,53.55,53.55,11300.0
2013-11-15 12:25:00,65.26,65.28,65.22,65.22,4000.0,53.55,53.5664,53.5172,53.5172,4000.0
2013-11-15 12:30:00,65.24,65.36,65.24,65.36,8600.0,53.5336,53.6321,53.5336,53.6321,8600.0
2013-11-15 12:35:00,65.37,65.42,65.37,65.42,9900.0,53.6403,53.6813,53.6403,53.6813,9900.0
2013-11-15 12:40:00,65.42,65.45,65.4,65.44,7100.0,53.6813,53.7059,53.6649,53.6977,7100.0
2013-11-15 12:45:00,65.41,65.41,65.37,65.37,3100.0,53.6731,53.6731,53.6403,53.6403,3100.0
2013-11-15 12:50:00,65.35,65.35,65.3,65.34,23200.0,53.6238,53.6238,53.5828,53.6156,23200.0
2013-11-15 12:55:00,65.33,65.34,65.32,65.32,4000.0,53.6074,53.6156,53.5992,53.5992,4000.0
2013-11-15 13:00:00,65.32,65.35,65.32,65.32,5300.0,53.5992,53.6238,53.5992,53.5992,5300.0
2013-11-15 13:05:00,65.31,65.31,65.26,65.27,5200.0,53.591,53.591,53.55,53.5582,5200.0
2013-11-15 13:10:00,65.29,65.29,65.24,65.27,7800.0,53.5746,53.5746,53.5336,53.5582,7800.0
2013-11-15 13:15:00,65.28,65.31,65.28,65.3,6300.0,53.5664,53.591,53.5664,53.5828,6300.0
2013-11-15 13:20:00,65.3,65.32,65.28,65.3,7900.0,53.5828,53.5992,53.5664,53.5828,7900.0
2013-11-15 13:25:00,65.31,65.4,65.31,65.39,4300.0,53.591,53.6649,53.591,53.6567,4300.0
2013-11-15 13:30:00,65.39,65.4,65.37,65.38,2500.0,53.6567,53.6649,53.6403,53.6485,2500.0
2013-11-15 13:35:00,65.38,65.41,65.38,65.39,7300.0,53.6485,53.6731,53.6485,53.6567,7300.0
2013-11-15 13:40:00,65.39,65.39,65.33,65.37,9600.0,53.6567,53.6567,53.6074,53.6403,9600.0
2013-11-15 13:45:00,65.38,65.43,65.38,65.42,21100.0,53.6485,53.6895,53.6485,53.6813,21100.0
2013-11-15 13:50:00,65.43,65.46,65.42,65.45,6500.0,53.6895,53.7141,53.6813,53.7059,6500.0
2013-11-15 13:55:00,65.44,65.46,65.43,65.46,12200.0,53.6977,53.7141,53.6895,53.7141,12200.0
2013-11-15 14:00:00,65.47,65.55,65.47,65.55,10700.0,53.7223,53.788,53.7223,53.788,10700.0
2013-11-15 14:05:00,65.56,65.57,65.53,65.53,10500.0,53.7962,53.8044,53.7715,53.7715,10500.0
2013-11-15 14:10:00,65.53,65.55,65.51,65.55,7700.0,53.7715,53.788,53.7551,53.788,7700.0
2013-11-15 14:15:00,65.54,65.56,65.53,65.56,3000.0,53.7798,53.7962,53.7715,53.7962,3000.0
2013-11-15 14:20:00,65.56,65.58,65.56,65.58,4000.0,53.7962,53.8126,53.7962,53.8126,4000.0
2013-11-15 14:25:00,65.57,65.61,65.57,65.59,10600.0,53.8044,53.8372,53.8044,53.8208,10600.0
2013-11-15 14:30:00,65.59,65.6,65.58,65.59,5600.0,53.8208,53.829,53.8126,53.8208,5600.0
2013-11-15 14:35:00,65.59,65.61,65.58,65.6,3600.0,53.8208,53.8372,53.8126,53.829,3600.0
2013-11-15 14:40:00,65.59,65.61,65.59,65.6,5400.0,53.8208,53.8372,53.8208,53.829,5400.0
2013-11-15 14:45:00,65.6,65.6,65.55,65.56,8700.0,53.829,53.829,53.788,53.7962,8700.0
2013-11-15 14:50:00,65.57,65.58,65.53,65.53,4100.0,53.8044,53.8126,53.7715,53.7715,4100.0
2013-11-15 14:55:00,65.54,65.55,65.49,65.49,11700.0,53.7798,53.788,53.7387,53.7387,11700.0
2013-11-15 15:00:00,65.49,65.56,65.49,65.54,16500.0,53.7387,53.7962,53.7387,53.7798,16500.0
2013-11-15 15:05:00,65.55,65.56,65.54,65.56,11200.0,53.788,53.7962,53.7798,53.7962,11200.0
2013-11-15 15:10:00,65.56,65.58,65.55,65.57,11700.0,53.7962,53.8126,53.788,53.8044,11700.0
2013-11-15 15:15:00,65.58,65.72,65.58,65.72,29100.0,53.8126,53.9275,53.8126,53.9275,29100.0
2013-11-15 15:20:00,65.73,65.73,65.72,65.73,7700.0,53.9357,53.9357,53.9275,53.9357,7700.0
2013-11-15 15:25:00,65.73,65.79,65.73,65.75,21700.0,53.9357,53.9849,53.9357,53.9521,21700.0
2013-11-15 15:30:00,65.75,65.77,65.74,65.76,13000.0,53.9521,53.9685,53.9439,53.9603,13000.0
2013-11-15 15:35:00,65.76,65.76,65.68,65.68,27100.0,53.9603,53.9603,53.8946,53.8946,27100.0
2013-11-15 15:40:00,65.68,65.68,65.62,65.64,35200.0,53.8946,53.8946,53.8454,53.8618,35200.0
2013-11-15 15:45:00,65.63,65.66,65.58,65.62,30700.0,53.8536,53.8782,53.8126,53.8454,30700.0
2013-11-15 15:50:00,65.63,65.64,65.62,65.63,19800.0,53.8536,53.8618,53.8454,53.8536,19800.0
2013-11-15 15:55:00,65.62,65.65,65.57,65.57,190000.0,53.8454,53.87,53.8044,53.8044,190000.0
2013-11-18 09:30:00,65.49,65.78,65.38,65.7,30800.0,53.7387,53.9767,53.6485,53.911,30800.0
2013-11-18 09:35:00,65.7,65.79,65.7,65.77,8800.0,53.911,53.9849,53.911,53.9685,8800.0
2013-11-18 09:40:00,65.75,65.75,65.52,65.52,10200.0,53.9521,53.9521,53.7633,53.7633,10200.0
2013-11-18 09:45:00,65.52,65.55,65.33,65.37,13800.0,53.7633,53.788,53.6074,53.6403,13800.0
2013-11-18 09:50:00,65.36,65.43,65.36,65.43,4600.0,53.6321,53.6895,53.6321,53.6895,4600.0
2013-11-18 09:55:00,65.4,65.4,65.19,65.19,16600.0,53.6649,53.6649,53.4926,53.4926,16600.0
2013-11-18 10:00:00,65.21,65.27,65.2,65.27,5800.0,53.509,53.5582,53.5008,53.5582,5800.0
2013-11-18 10:05:00,65.27,65.41,65.25,65.38,5900.0,53.5582,53.6731,53.5418,53.6485,5900.0
2013-11-18 10:10:00,65.38,65.41,65.34,65.39,5400.0,53.6485,53.6731,53.6156,53.6567,5400.0
2013-11-18 10:15:00,65.38,65.4,65.37,65.4,12600.0,53.6485,53.6649,53.6403,53.6649,12600.0
2013-11-18 10:20:00,65.4,65.49,65.31,65.47,37200.0,53.6649,53.7387,53.591,53.7223,37200.0
2013-11-18 10:25:00,65.47,65.47,65.21,65.42,77500.0,53.7223,53.7223,53.509,53.6813,77500.0
2013-11-18 10:30:00,65.42,65.59,65.42,65.47,49900.0,53.6813,53.8208,53.6813,53.7223,49900.0
2013-11-18 10:35:00,65.48,65.57,65.44,65.55,112800.0,53.7305,53.8044,53.6977,53.788,112800.0
2013-11-18 10:40:00,65.54,65.56,65.49,65.52,16700.0,53.7798,53.7962,53.7387,53.7633,16700.0
2013-11-18 10:45:00,65.52,65.55,65.51,65.55,6500.0,53.7633,53.788,53.7551,53.788,6500.0
2013-11-18 10:50:00,65.55,65.56,65.51,65.52,4600.0,53.788,53.7962,53.7551,53.7633,4600.0
2013-11-18 10:55:00,65.53,65.6,65.53,65.58,4200.0,53.7715,53.829,53.7715,53.8126,4200.0
2013-11-18 11:00:00,65.58,65.59,65.52,65.56,21600.0,53.8126,53.8208,53.7633,53.7962,21600.0
2013-11-18 11:05:00,65.56,65.56,65.52,65.53,4300.0,53.7962,53.7962,53.7633,53.7715,4300.0
2013-11-18 11:10:00,65.52,65.59,65.52,65.58,5500.0,53.7633,53.8208,53.7633,53.8126,5500.0
2013-11-18 11:15:00,65.58,65.58,65.52,65.52,11600.0,53.8126,53.8126,53.7633,53.7633,11600.0
2013-11-18 11:20:00,65.52,65.56,65.52,65.52,5000.0,53.7633,53.7962,53.7633,53.7633,5000.0
2013-11-18 11:25:00,65.53,65.64,65.53,65.63,5500.0,53.7715,53.8618,53.7715,53.8536,5500.0
2013-11-18 11:30:00,65.63,65.68,65.61,65.63,7900.0,53.8536,53.8946,53.8372,53.8536,7900.0
2013-11-18 11:35:00,65.64,65.64,65.57,65.6,6800.0,53.8618,53.8618,53.8044,53.829,6800.0
2013-11-18 11:40:00,65.59,65.66,65.57,65.66,4400.0,53.8208,53.8782,53.8044,53.8782,4400.0
2013-11-18 11:45:00,65.67,65.69,65.64,65.68,6500.0,53.8864,53.9028,53.8618,53.8946,6500.0
2013-11-18 11:50:00,65.68,65.71,65.67,65.7,3700.0,53.8946,53.9192,53.8864,53.911,3700.0
2013-11-18 11:55:00,65.69,65.7,65.63,65.63,5500.0,53.9028,53.911,53.8536,53.8536,5500.0
2013-11-18 12:00:00,65.64,65.64,65.58,65.59,10500.0,53.8618,53.8618,53.8126,53.8208,10500.0
2013-11-18 12:05:00,65.58,65.64,65.58,65.6,10900.0,53.8126,53.8618,53.8126,53.829,10900.0
2013-11-18 12:10:00,65.6,65.6,65.54,65.54,4300.0,53.829,53.829,53.7798,53.7798,4300.0
2013-11-18 12:15:00,65.54,65.59,65.54,65.58,3500.0,53.7798,53.8208,53.7798,53.8126,3500.0
2013-11-18 12:20:00,65.57,65.61,65.57,65.61,3500.0,53.8044,53.8372,53.8044,53.8372,3500.0
2013-11-18 12:25:00,65.61,65.61,65.56,65.56,4600.0,53.8372,53.8372,53.7962,53.7962,4600.0
2013-11-18 12:30:00,65.55,65.57,65.55,65.57,2600.0,53.788,53.8044,53.788,53.8044,2600.0
2013-11-18 12:35:00,65.58,65.62,65.57,65.59,7200.0,53.8126,53.8454,53.8044,53.8208,7200.0
2013-11-18 12:40:00,65.57,65.57,65.53,65.53,5000.0,53.8044,53.8044,53.7715,53.7715,5000.0
2013-11-18 12:45:00,65.53,65.57,65.53,65.57,3700.0,53.7715,53.8044,53.7715,53.8044,3700.0
2013-11-18 12:50:00,65.56,65.57,65.54,65.55,2700.0,53.7962,53.8044,53.7798,53.788,2700.0
2013-11-18 12:55:00,65.55,65.56,65.55,65.55,6200.0,53.788,53.7962,53.788,53.788,6200.0
2013-11-18 13:00:00,65.56,65.57,65.55,65.57,9600.0,53.7962,53.8044,53.788,53.8044,9600.0
2013-11-18 13:05:00,65.58,65.61,65.58,65.59,6600.0,53.8126,53.8372,53.8126,53.8208,6600.0
2013-11-18 13:10:00,65.6,65.65,65.59,65.64,5600.0,53.829,53.87,53.8208,53.8618,5600.0
2013-11-18 13:15:00,65.65,65.7,65.64,65.69,8500.0,53.87,53.911,53.8618,53.9028,8500.0
2013-11-18 13:20:00,65.69,65.69,65.66,65.68,6300.0,53.9028,53.9028,53.8782,53.8946,6300.0
2013-11-18 13:25:00,65.68,65.7,65.68,65.69,3100.0,53.8946,53.911,53.8946,53.9028,3100.0
2013-11-18 13:30:00,65.69,65.7,65.67,65.67,3200.0,53.9028,53.911,53.8864,53.8864,3200.0
2013-11-18 13:35:00,65.67,65.7,65.67,65.67,9400.0,53.8864,53.911,53.8864,53.8864,9400.0
2013-11-18 13:40:00,65.67,65.69,65.55,65.69,62500.0,53.8864,53.9028,53.788,53.9028,62500.0
2013-11-18 13:45:00,65.69,65.69,65.62,65.62,13700.0,53.9028,53.9028,53.8454,53.8454,13700.0
2013-11-18 13:50:00,65.62,65.62,65.6,65.61,2500.0,53.8454,53.8454,53.829,53.8372,2500.0
2013-11-18 13:55:00,65.62,65.62,65.6,65.6,5200.0,53.8454,53.8454,53.829,53.829,5200.0
2013-11-18 14:00:00,65.6,65.6,65.56,65.58,7800.0,53.829,53.829,53.7962,53.8126,7800.0
2013-11-18 14:05:00,65.59,65.63,65.59,65.63,6300.0,53.8208,53.8536,53.8208,53.8536,6300.0
2013-11-18 14:10:00,65.63,65.65,65.63,65.65,6500.0,53.8536,53.87,53.8536,53.87,6500.0
2013-11-18 14:15:00,65.66,65.69,65.65,65.66,9200.0,53.8782,53.9028,53.87,53.8782,9200.0
2013-11-18 14:20:00,65.66,65.66,65.64,65.64,3800.0,53.8782,53.8782,53.8618,53.8618,3800.0
2013-11-18 14:25:00,65.63,65.67,65.63,65.66,7900.0,53.8536,53.8864,53.8536,53.8782,7900.0
2013-11-18 14:30:00,65.67,65.67,65.65,65.65,5700.0,53.8864,53.8864,53.87,53.87,5700.0
2013-11-18 14:35:00,65.64,65.65,65.62,65.62,6700.0,53.8618,53.87,53.8454,53.8454,6700.0
2013-11-18 14:40:00,65.62,65.62,65.59,65.6,5400.0,53.8454,53.8454,53.8208,53.829,5400.0
2013-11-18 14:45:00,65.59,65.59,65.54,65.55,12300.0,53.8208,53.8208,53.7798,53.788,12300.0
2013-11-18 14:50:00,65.55,65.59,65.55,65.59,5100.0,53.788,53.8208,53.788,53.8208,5100.0
2013-11-18 14:55:00,65.6,65.6,65.54,65.54,6100.0,53.829,53.829,53.7798,53.7798,6100.0
2013-11-18 15:00:00,65.54,65.54,65.49,65.49,20900.0,53.7798,53.7798,53.7387,53.7387,20900.0
2013-11-18 15:05:00,65.48,65.48,65.34,65.34,6900.0,53.7305,53.7305,53.6156,53.6156,6900.0
2013-11-18 15:10:00,65.34,65.35,65.22,65.26,16200.0,53.6156,53.6238,53.5172,53.55,16200.0
2013-11-18 15:15:00,65.25,65.3,65.2,65.3,12500.0,53.5418,53.5828,53.5008,53.5828,12500.0
2013-11-18 15:20:00,65.3,65.3,65.26,65.26,14400.0,53.5828,53.5828,53.55,53.55,14400.0
2013-11-18 15:25:00,65.25,65.28,65.22,65.28,13700.0,53.5418,53.5664,53.5172,53.5664,13700.0
2013-11-18 15:30:00,65.28,65.31,65.21,65.31,27500.0,53.5664,53.591,53.509,53.591,27500.0
2013-11-18 15:35:00,65.31,65.4,65.31,65.4,20200.0,53.591,53.6649,53.591,53.6649,20200.0
2013-11-18 15:40:00,65.4,65.41,65.35,65.39,18300.0,53.6649,53.6731,53.6238,53.6567,18300.0
2013-11-18 15:45:00,65.39,65.4,65.33,65.34,26700.0,53.6567,53.6649,53.6074,53.6156,26700.0
2013-11-18 15:50:00,65.34,65.39,65.31,65.33,21500.0,53.6156,53.6567,53.591,53.6074,21500.0
2013-11-18 15:55:00,65.33,65.44,65.32,65.42,87300.0,53.6074,53.6977,53.5992,53.6813,87300.0
2013-11-19 09:30:00,65.3,65.35,65.2,65.25,28000.0,53.5828,53.6238,53.5008,53.5418,28000.0
2013-11-19 09:35:00,65.21,65.36,65.21,65.34,14300.0,53.509,53.6321,53.509,53.6156,14300.0
2013-11-19 09:40:00,65.29,65.32,65.14,65.14,11700.0,53.5746,53.5992,53.4515,53.4515,11700.0
2013-11-19 09:45:00,65.12,65.23,65.08,65.15,70300.0,53.4351,53.5254,53.4023,53.4597,70300.0
2013-11-19 09:50:00,65.16,65.5,65.16,65.28,35300.0,53.4679,53.7469,53.4679,53.5664,35300.0
2013-11-19 09:55:00,65.28,65.34,65.25,65.26,6600.0,53.5664,53.6156,53.5418,53.55,6600.0
2013-11-19 10:00:00,65.29,65.29,65.15,65.17,17100.0,53.5746,53.5746,53.4597,53.4761,17100.0
2013-11-19 10:05:00,65.15,65.36,65.14,65.3,11300.0,53.4597,53.6321,53.4515,53.5828,11300.0
2013-11-19 10:10:00,65.31,65.36,65.25,65.25,7800.0,53.591,53.6321,53.5418,53.5418,7800.0
2013-11-19 10:15:00,65.26,65.28,65.2,65.27,10500.0,53.55,53.5664,53.5008,53.5582,10500.0
2013-11-19 10:20:00,65.3,65.3,65.21,65.21,7400.0,53.5828,53.5828,53.509,53.509,7400.0
2013-11-19 10:25:00,65.21,65.24,65.2,65.2,4000.0,53.509,53.5336,53.5008,53.5008,4000.0
2013-11-19 10:30:00,65.19,65.21,65.16,65.16,13000.0,53.4926,53.509,53.4679,53.4679,13000.0
2013-11-19 10:35:00,65.15,65.22,65.14,65.18,11600.0,53.4597,53.5172,53.4515,53.4843,11600.0
2013-11-19 10:40:00,65.19,65.2,65.18,65.19,7200.0,53.4926,53.5008,53.4843,53.4926,7200.0
2013-11-19 10:45:00,65.2,65.21,65.17,65.19,20500.0,53.5008,53.509,53.4761,53.4926,20500.0
2013-11-19 10:50:00,65.19,65.19,65.11,65.13,7400.0,53.4926,53.4926,53.4269,53.4433,7400.0
2013-11-19 10:55:00,65.13,65.21,65.13,65.19,7200.0,53.4433,53.509,53.4433,53.4926,7200.0
2013-11-19 11:00:00,65.2,65.2,65.13,65.15,9300.0,53.5008,53.5008,53.4433,53.4597,9300.0
2013-11-19 11:05:00,65.15,65.2,65.15,65.17,7200.0,53.4597,53.5008,53.4597,53.4761,7200.0
2013-11-19 11:10:00,65.17,65.17,65.1,65.13,8600.0,53.4761,53.4761,53.4187,53.4433,8600.0
2013-11-19 11:15:00,65.13,65.19,65.13,65.18,5000.0,53.4433,53.4926,53.4433,53.4843,5000.0
2013-11-19 11:20:00,65.16,65.16,65.11,65.11,4500.0,53.4679,53.4679,53.4269,53.4269,4500.0
2013-11-19 11:25:00,65.12,65.13,65.09,65.13,10600.0,53.4351,53.4433,53.4105,53.4433,10600.0
2013-11-19 11:30:00,65.12,65.16,65.07,65.08,9900.0,53.4351,53.4679,53.3941,53.4023,9900.0
2013-11-19 11:35:00,65.08,65.13,65.03,65.04,20800.0,53.4023,53.4433,53.3613,53.3695,20800.0
2013-11-19 11:40:00,65.03,65.03,64.9,64.93,17000.0,53.3613,53.3613,53.2546,53.2792,17000.0
2013-11-19 11:45:00,64.95,65.0,64.95,64.97,5800.0,53.2956,53.3366,53.2956,53.312,5800.0
2013-11-19 11:50:00,64.98,65.03,64.96,65.03,3800.0,53.3202,53.3613,53.3038,53.3613,3800.0
2013-11-19 11:55:00,65.03,65.04,64.98,65.02,7400.0,53.3613,53.3695,53.3202,53.3531,7400.0
2013-11-19 12:00:00,65.03,65.05,65.0,65.0,2000.0,53.3613,53.3777,53.3366,53.3366,2000.0
2013-11-19 12:05:00,65.02,65.1,65.02,65.08,8200.0,53.3531,53.4187,53.3531,53.4023,8200.0
2013-11-19 12:10:00,65.08,65.08,65.01,65.02,11400.0,53.4023,53.4023,53.3449,53.3531,11400.0
2013-11-19 12:15:00,65.03,65.05,64.97,64.97,32200.0,53.3613,53.3777,53.312,53.312,32200.0
2013-11-19 12:20:00,64.97,65.0,64.94,65.0,3600.0,53.312,53.3366,53.2874,53.3366,3600.0
2013-11-19 12:25:00,64.98,65.03,64.98,65.01,3300.0,53.3202,53.3613,53.3202,53.3449,3300.0
2013-11-19 12:30:00,65.04,65.04,64.97,65.0,16000.0,53.3695,53.3695,53.312,53.3366,16000.0
2013-11-19 12:35:00,65.0,65.0,64.97,64.97,1100.0,53.3366,53.3366,53.312,53.312,1100.0
2013-11-19 12:40:00,64.97,64.98,64.95,64.98,4600.0,53.312,53.3202,53.2956,53.3202,4600.0
2013-11-19 12:45:00,64.97,64.97,64.94,64.94,3800.0,53.312,53.312,53.2874,53.2874,3800.0
2013-11-19 12:50:00,64.95,64.97,64.92,64.92,5200.0,53.2956,53.312,53.271,53.271,5200.0
2013-11-19 12:55:00,64.92,64.93,64.82,64.83,5100.0,53.271,53.2792,53.1889,53.1972,5100.0
2013-11-19 13:00:00,64.83,64.9,64.83,64.89,3000.0,53.1972,53.2546,53.1972,53.2464,3000.0
2013-11-19 13:05:00,64.89,64.89,64.83,64.87,4600.0,53.2464,53.2464,53.1972,53.23,4600.0
2013-11-19 13:10:00,64.88,64.89,64.83,64.83,4100.0,53.2382,53.2464,53.1972,53.1972,4100.0
2013-11-19 13:15:00,64.83,64.84,64.8,64.8,9900.0,53.1972,53.2054,53.1725,53.1725,9900.0
2013-11-19 13:20:00,64.8,64.82,64.7,64.7,8500.0,53.1725,53.1889,53.0905,53.0905,8500.0
2013-11-19 13:25:00,64.71,64.75,64.7,64.7,5900.0,53.0987,53.1315,53.0905,53.0905,5900.0
2013-11-19 13:30:00,64.7,64.73,64.65,64.71,8400.0,53.0905,53.1151,53.0495,53.0987,8400.0
2013-11-19 13:35:00,64.71,64.74,64.67,64.68,12000.0,53.0987,53.1233,53.0659,53.0741,12000.0
2013-11-19 13:40:00,64.67,64.73,64.67,64.73,3400.0,53.0659,53.1151,53.0659,53.1151,3400.0
2013-11-19 13:45:00,64.75,64.75,64.67,64.69,5000.0,53.1315,53.1315,53.0659,53.0823,5000.0
2013-11-19 13:50:00,64.68,64.68,64.62,64.67,5200.0,53.0741,53.0741,53.0248,53.0659,5200.0
2013-11-19 13:55:00,64.69,64.69,64.62,64.64,5900.0,53.0823,53.0823,53.0248,53.0412,5900.0
2013-11-19 14:00:00,64.64,64.74,64.64,64.66,19300.0,53.0412,53.1233,53.0412,53.0577,19300.0
2013-11-19 14:05:00,64.66,64.71,64.64,64.64,12800.0,53.0577,53.0987,53.0412,53.0412,12800.0
2013-11-19 14:10:00,64.64,64.7,64.61,64.69,8500.0,53.0412,53.0905,53.0166,53.0823,8500.0
2013-11-19 14:15:00,64.7,64.7,64.66,64.69,7900.0,53.0905,53.0905,53.0577,53.0823,7900.0
2013-11-19 14:20:00,64.7,64.7,64.64,64.67,10000.0,53.0905,53.0905,53.0412,53.0659,10000.0
2013-11-19 14:25:00,64.68,64.68,64.6,64.6,12500.0,53.0741,53.0741,53.0084,53.0084,12500.0
2013-11-19 14:30:00,64.6,64.68,64.6,64.66,13200.0,53.0084,53.0741,53.0084,53.0577,13200.0
2013-11-19 14:35:00,64.67,64.72,64.65,64.7,20600.0,53.0659,53.1069,53.0495,53.0905,20600.0
2013-11-19 14:40:00,64.69,64.7,64.63,64.64,13200.0,53.0823,53.0905,53.033,53.0412,13200.0
2013-11-19 14:45:00,64.64,64.66,64.61,64.64,15100.0,53.0412,53.0577,53.0166,53.0412,15100.0
2013-11-19 14:50:00,64.63,64.64,64.62,64.64,6000.0,53.033,53.0412,53.0248,53.0412,6000.0
2013-11-19 14:55:00,64.64,64.67,64.63,64.64,8100.0,53.0412,53.0659,53.033,53.0412,8100.0
2013-11-19 15:00:00,64.64,64.69,64.62,64.62,17800.0,53.0412,53.0823,53.0248,53.0248,17800.0
2013-11-19 15:05:00,64.62,64.67,64.62,64.67,21700.0,53.0248,53.0659,53.0248,53.0659,21700.0
2013-11-19 15:10:00,64.67,64.67,64.64,64.65,13400.0,53.0659,53.0659,53.0412,53.0495,13400.0
2013-11-19 15:15:00,64.66,64.66,64.62,64.65,35500.0,53.0577,53.0577,53.0248,53.0495,35500.0
2013-11-19 15:20:00,64.65,64.67,64.63,64.67,12400.0,53.0495,53.0659,53.033,53.0659,12400.0
2013-11-19 15:25:00,64.67,64.7,64.64,64.65,34900.0,53.0659,53.0905,53.0412,53.0495,34900.0
2013-11-19 15:30:00,64.65,64.68,64.6,64.61,27600.0,53.0495,53.0741,53.0084,53.0166,27600.0
2013-11-19 15:35:00,64.62,64.66,64.6,64.63,21500.0,53.0248,53.0577,53.0084,53.033,21500.0
2013-11-19 15:40:00,64.63,64.65,64.59,64.59,17600.0,53.033,53.0495,53.0002,53.0002,17600.0
2013-11-19 15:45:00,64.59,64.63,64.55,64.59,35500.0,53.0002,53.033,52.9674,53.0002,35500.0
2013-11-19 15:50:00,64.59,64.64,64.58,64.61,28200.0,53.0002,53.0412,52.992,53.0166,28200.0
2013-11-19 15:55:00,64.61,64.64,64.58,64.61,52800.0,53.0166,53.0412,52.992,53.0166,52800.0
2013-11-20 09:30:00,64.79,65.0,64.66,64.94,39000.0,53.1643,53.3366,53.0577,53.2874,39000.0
2013-11-20 09:35:00,64.95,64.98,64.77,64.8,18400.0,53.2956,53.3202,53.1479,53.1725,18400.0
2013-11-20 09:40:00,64.77,64.86,64.77,64.79,9600.0,53.1479,53.2218,53.1479,53.1643,9600.0
2013-11-20 09:45:00,64.81,65.01,64.81,64.96,64000.0,53.1807,53.3449,53.1807,53.3038,64000.0
2013-11-20 09:50:00,64.93,65.07,64.88,64.89,14700.0,53.2792,53.3941,53.2382,53.2464,14700.0
2013-11-20 09:55:00,64.89,65.01,64.85,64.85,10900.0,53.2464,53.3449,53.2136,53.2136,10900.0
2013-11-20 10:00:00,64.85,64.85,64.65,64.72,10000.0,53.2136,53.2136,53.0495,53.1069,10000.0
2013-11-20 10:05:00,64.71,64.85,64.71,64.85,33700.0,53.0987,53.2136,53.0987,53.2136,33700.0
2013-11-20 10:10:00,64.85,64.89,64.78,64.82,11300.0,53.2136,53.2464,53.1561,53.1889,11300.0
2013-11-20 10:15:00,64.84,64.89,64.84,64.86,7200.0,53.2054,53.2464,53.2054,53.2218,7200.0
2013-11-20 10:20:00,64.86,64.93,64.85,64.89,18900.0,53.2218,53.2792,53.2136,53.2464,18900.0
2013-11-20 10:25:00,64.92,64.95,64.83,64.84,8900.0,53.271,53.2956,53.1972,53.2054,8900.0
2013-11-20 10:30:00,64.84,64.85,64.8,64.81,11600.0,53.2054,53.2136,53.1725,53.1807,11600.0
2013-11-20 10:35:00,64.78,64.78,64.66,64.73,11500.0,53.1561,53.1561,53.0577,53.1151,11500.0
2013-11-20 10:40:00,64.77,64.89,64.7,64.88,10600.0,53.1479,53.2464,53.0905,53.2382,10600.0
2013-11-20 10:45:00,64.89,65.0,64.89,64.99,12000.0,53.2464,53.3366,53.2464,53.3284,12000.0
2013-11-20 10:50:00,64.98,64.98,64.92,64.96,6500.0,53.3202,53.3202,53.271,53.3038,6500.0
2013-11-20 10:55:00,64.98,65.0,64.96,64.98,8500.0,53.3202,53.3366,53.3038,53.3202,8500.0
2013-11-20 11:00:00,64.97,64.97,64.86,64.93,7200.0,53.312,53.312,53.2218,53.2792,7200.0
2013-11-20 11:05:00,64.94,65.0,64.88,64.91,11500.0,53.2874,53.3366,53.2382,53.2628,11500.0
2013-11-20 11:10:00,64.92,64.95,64.91,64.94,4100.0,53.271,53.2956,53.2628,53.2874,4100.0
2013-11-20 11:15:00,64.94,64.95,64.81,64.85,9800.0,53.2874,53.2956,53.1807,53.2136,9800.0
2013-11-20 11:20:00,64.88,64.94,64.87,64.94,4700.0,53.2382,53.2874,53.23,53.2874,4700.0
2013-11-20 11:25:00,64.94,65.0,64.91,64.92,8600.0,53.2874,53.3366,53.2628,53.271,8600.0
2013-11-20 11:30:00,64.91,64.94,64.88,64.89,20400.0,53.2628,53.2874,53.2382,53.2464,20400.0
2013-11-20 11:35:00,64.88,64.9,64.8,64.8,8400.0,53.2382,53.2546,53.1725,53.1725,8400.0
2013-11-20 11:40:00,64.79,64.83,64.77,64.83,3700.0,53.1643,53.1972,53.1479,53.1972,3700.0
2013-11-20 11:45:00,64.83,64.87,64.83,64.87,6000.0,53.1972,53.23,53.1972,53.23,6000.0
2013-11-20 11:50:00,64.87,64.95,64.87,64.92,4800.0,53.23,53.2956,53.23,53.271,4800.0
2013-11-20 11:55:00,64.93,64.98,64.92,64.93,7400.0,53.2792,53.3202,53.271,53.2792,7400.0
2013-11-20 12:00:00,64.93,64.97,64.92,64.96,5900.0,53.2792,53.312,53.271,53.3038,5900.0
2013-11-20 12:05:00,64.97,65.0,64.93,64.93,8500.0,53.312,53.3366,53.2792,53.2792,8500.0
2013-11-20 12:10:00,64.92,64.95,64.92,64.95,4300.0,53.271,53.2956,53.271,53.2956,4300.0
2013-11-20 12:15:00,64.94,64.99,64.94,64.99,5700.0,53.2874,53.3284,53.2874,53.3284,5700.0
2013-11-20 12:20:00,64.99,65.0,64.93,64.93,7200.0,53.3284,53.3366,53.2792,53.2792,7200.0
2013-11-20 12:25:00,64.94,64.95,64.91,64.91,6200.0,53.2874,53.2956,53.2628,53.2628,6200.0
2013-11-20 12:30:00,64.92,64.92,64.88,64.91,6000.0,53.271,53.271,53.2382,53.2628,6000.0
2013-11-20 12:35:00,64.91,64.94,64.91,64.93,4100.0,53.2628,53.2874,53.2628,53.2792,4100.0
2013-11-20 12:40:00,64.9,64.93,64.9,64.92,4000.0,53.2546,53.2792,53.2546,53.271,4000.0
2013-11-20 12:45:00,64.93,64.95,64.91,64.91,4500.0,53.2792,53.2956,53.2628,53.2628,4500.0
2013-11-20 12:50:00,64.92,64.92,64.9,64.91,3300.0,53.271,53.271,53.2546,53.2628,3300.0
2013-11-20 12:55:00,64.91,64.91,64.88,64.89,2600.0,53.2628,53.2628,53.2382,53.2464,2600.0
2013-11-20 13:00:00,64.9,64.96,64.9,64.9,8600.0,53.2546,53.3038,53.2546,53.2546,8600.0
2013-11-20 13:05:00,64.9,64.92,64.9,64.91,2900.0,53.2546,53.271,53.2546,53.2628,2900.0
2013-11-20 13:10:00,64.92,64.94,64.92,64.93,3000.0,53.271,53.2874,53.271,53.2792,3000.0
2013-11-20 13:15:00,64.92,64.94,64.89,64.91,5800.0,53.271,53.2874,53.2464,53.2628,5800.0
2013-11-20 13:20:00,64.91,64.92,64.9,64.92,7400.0,53.2628,53.271,53.2546,53.271,7400.0
2013-11-20 13:25:00,64.92,64.95,64.91,64.95,4100.0,53.271,53.2956,53.2628,53.2956,4100.0
2013-11-20 13:30:00,64.97,65.0,64.97,64.99,7900.0,53.312,53.3366,53.312,53.3284,7900.0
2013-11-20 13:35:00,64.99,65.0,64.98,64.98,10500.0,53.3284,53.3366,53.3202,53.3202,10500.0
2013-11-20 13:40:00,64.99,64.99,64.95,64.95,22400.0,53.3284,53.3284,53.2956,53.2956,22400.0
2013-11-20 13:45:00,64.96,64.98,64.95,64.98,6500.0,53.3038,53.3202,53.2956,53.3202,6500.0
2013-11-20 13:50:00,64.98,64.99,64.98,64.98,10600.0,53.3202,53.3284,53.3202,53.3202,10600.0
2013-11-20 13:55:00,64.99,64.99,64.98,64.99,2200.0,53.3284,53.3284,53.3202,53.3284,2200.0
2013-11-20 14:00:00,64.99,64.99,64.8,64.83,48300.0,53.3284,53.3284,53.1725,53.1972,48300.0
2013-11-20 14:05:00,64.83,64.87,64.76,64.87,14500.0,53.1972,53.23,53.1397,53.23,14500.0
2013-11-20 14:10:00,64.84,64.84,64.7,64.7,20200.0,53.2054,53.2054,53.0905,53.0905,20200.0
2013-11-20 14:15:00,64.7,64.84,64.69,64.84,3400.0,53.0905,53.2054,53.0823,53.2054,3400.0
2013-11-20 14:20:00,64.84,64.88,64.81,64.88,9100.0,53.2054,53.2382,53.1807,53.2382,9100.0
2013-11-20 14:25:00,64.87,64.89,64.85,64.89,5800.0,53.23,53.2464,53.2136,53.2464,5800.0
2013-11-20 14:30:00,64.88,64.89,64.84,64.84,6400.0,53.2382,53.2464,53.2054,53.2054,6400.0
2013-11-20 14:35:00,64.84,64.85,64.76,64.76,7200.0,53.2054,53.2136,53.1397,53.1397,7200.0
2013-11-20 14:40:00,64.76,64.81,64.74,64.79,10100.0,53.1397,53.1807,53.1233,53.1643,10100.0
2013-11-20 14:45:00,64.79,64.93,64.79,64.93,11400.0,53.1643,53.2792,53.1643,53.2792,11400.0
2013-11-20 14:50:00,64.93,64.93,64.85,64.86,10400.0,53.2792,53.2792,53.2136,53.2218,10400.0
2013-11-20 14:55:00,64.87,64.9,64.85,64.88,16000.0,53.23,53.2546,53.2136,53.2382,16000.0
2013-11-20 15:00:00,64.86,64.86,64.73,64.75,17900.0,53.2218,53.2218,53.1151,53.1315,17900.0
2013-11-20 15:05:00,64.75,64.77,64.65,64.65,14300.0,53.1315,53.1479,53.0495,53.0495,14300.0
2013-11-20 15:10:00,64.66,64.72,64.66,64.67,41900.0,53.0577,53.1069,53.0577,53.0659,41900.0
2013-11-20 15:15:00,64.67,64.7,64.64,64.64,18300.0,53.0659,53.0905,53.0412,53.0412,18300.0
2013-11-20 15:20:00,64.64,64.7,64.64,64.69,15000.0,53.0412,53.0905,53.0412,53.0823,15000.0
2013-11-20 15:25:00,64.69,64.7,64.64,64.64,18200.0,53.0823,53.0905,53.0412,53.0412,18200.0
2013-11-20 15:30:00,64.64,64.64,64.53,64.53,21400.0,53.0412,53.0412,52.951,52.951,21400.0
2013-11-20 15:35:00,64.53,64.57,64.51,64.56,23800.0,52.951,52.9838,52.9346,52.9756,23800.0
2013-11-20 15:40:00,64.56,64.63,64.56,64.62,24300.0,52.9756,53.033,52.9756,53.0248,24300.0
2013-11-20 15:45:00,64.63,64.65,64.6,64.63,30500.0,53.033,53.0495,53.0084,53.033,30500.0
2013-11-20 15:50:00,64.63,64.63,64.55,64.55,31400.0,53.033,53.033,52.9674,52.9674,31400.0
2013-11-20 15:55:00,64.56,64.62,64.55,64.57,79400.0,52.9756,53.0248,52.9674,52.9838,79400.0
2013-11-21 09:30:00,64.85,64.97,64.71,64.85,22900.0,53.2136,53.312,53.0987,53.2136,22900.0
2013-11-21 09:35:00,64.83,64.85,64.69,64.7,4900.0,53.1972,53.2136,53.0823,53.0905,4900.0
2013-11-21 09:40:00,64.71,64.86,64.71,64.84,6200.0,53.0987,53.2218,53.0987,53.2054,6200.0
2013-11-21 09:45:00,64.87,64.94,64.86,64.94,4800.0,53.23,53.2874,53.2218,53.2874,4800.0
2013-11-21 09:50:00,64.94,64.94,64.91,64.94,4500.0,53.2874,53.2874,53.2628,53.2874,4500.0
2013-11-21 09:55:00,64.95,65.0,64.95,64.95,17400.0,53.2956,53.3366,53.2956,53.2956,17400.0
2013-11-21 10:00:00,64.97,65.0,64.93,64.94,12400.0,53.312,53.3366,53.2792,53.2874,12400.0
2013-11-21 10:05:00,64.97,65.0,64.79,64.79,43000.0,53.312,53.3366,53.1643,53.1643,43000.0
2013-11-21 10:10:00,64.78,64.86,64.78,64.78,24800.0,53.1561,53.2218,53.1561,53.1561,24800.0
2013-11-21 10:15:00,64.79,65.01,64.77,64.99,62400.0,53.1643,53.3449,53.1479,53.3284,62400.0
2013-11-21 10:20:00,64.99,65.0,64.96,64.97,16400.0,53.3284,53.3366,53.3038,53.312,16400.0
2013-11-21 10:25:00,64.97,65.0,64.97,65.0,29100.0,53.312,53.3366,53.312,53.3366,29100.0
2013-11-21 10:30:00,65.0,65.0,64.98,65.0,20800.0,53.3366,53.3366,53.3202,53.3366,20800.0
2013-11-21 10:35:00,65.0,65.0,64.97,64.98,4100.0,53.3366,53.3366,53.312,53.3202,4100.0
2013-11-21 10:40:00,64.99,65.0,64.97,64.99,12300.0,53.3284,53.3366,53.312,53.3284,12300.0
2013-11-21 10:45:00,64.98,64.99,64.97,64.98,9200.0,53.3202,53.3284,53.312,53.3202,9200.0
2013-11-21 10:50:00,65.0,65.0,64.97,65.0,9000.0,53.3366,53.3366,53.312,53.3366,9000.0
2013-11-21 10:55:00,64.99,65.0,64.99,65.0,13800.0,53.3284,53.3366,53.3284,53.3366,13800.0
2013-11-21 11:00:00,65.0,65.09,64.95,65.03,66800.0,53.3366,53.4105,53.2956,53.3613,66800.0
2013-11-21 11:05:00,65.03,65.12,65.03,65.09,11700.0,53.3613,53.4351,53.3613,53.4105,11700.0
2013-11-21 11:10:00,65.09,65.09,65.07,65.09,3300.0,53.4105,53.4105,53.3941,53.4105,3300.0
2013-11-21 11:15:00,65.09,65.11,65.08,65.08,16100.0,53.4105,53.4269,53.4023,53.4023,16100.0
2013-11-21 11:20:00,65.09,65.1,65.0,65.01,14300.0,53.4105,53.4187,53.3366,53.3449,14300.0
2013-11-21 11:25:00,65.01,65.06,65.01,65.05,3400.0,53.3449,53.3859,53.3449,53.3777,3400.0
2013-11-21 11:30:00,65.07,65.1,65.07,65.07,8400.0,53.3941,53.4187,53.3941,53.3941,8400.0
2013-11-21 11:35:00,65.06,65.1,65.06,65.1,6200.0,53.3859,53.4187,53.3859,53.4187,6200.0
2013-11-21 11:40:00,65.09,65.1,65.08,65.1,10200.0,53.4105,53.4187,53.4023,53.4187,10200.0
2013-11-21 11:45:00,65.1,65.1,65.08,65.1,10600.0,53.4187,53.4187,53.4023,53.4187,10600.0
2013-11-21 11:50:00,65.1,65.1,65.07,65.08,5500.0,53.4187,53.4187,53.3941,53.4023,5500.0
2013-11-21 11:55:00,65.08,65.08,65.07,65.08,7500.0,53.4023,53.4023,53.3941,53.4023,7500.0
2013-11-21 12:00:00,65.08,65.08,65.0,65.03,15500.0,53.4023,53.4023,53.3366,53.3613,15500.0
2013-11-21 12:05:00,65.04,65.06,65.0,65.0,7000.0,53.3695,53.3859,53.3366,53.3366,7000.0
2013-11-21 12:10:00,65.0,65.01,64.98,65.0,11400.0,53.3366,53.3449,53.3202,53.3366,11400.0
2013-11-21 12:15:00,64.99,64.99,64.96,64.97,3600.0,53.3284,53.3284,53.3038,53.312,3600.0
2013-11-21 12:20:00,64.98,65.0,64.96,64.99,5400.0,53.3202,53.3366,53.3038,53.3284,5400.0
2013-11-21 12:25:00,64.98,65.0,64.98,64.98,35400.0,53.3202,53.3366,53.3202,53.3202,35400.0
2013-11-21 12:30:00,65.0,65.0,64.99,64.99,3300.0,53.3366,53.3366,53.3284,53.3284,3300.0
2013-11-21 12:35:00,64.99,65.0,64.98,64.98,6300.0,53.3284,53.3366,53.3202,53.3202,6300.0
2013-11-21 12:40:00,64.98,65.0,64.98,65.0,7800.0,53.3202,53.3366,53.3202,53.3366,7800.0
2013-11-21 12:45:00,65.0,65.0,64.98,65.0,8800.0,53.3366,53.3366,53.3202,53.3366,8800.0
2013-11-21 12:50:00,64.99,65.0,64.98,65.0,8700.0,53.3284,53.3366,53.3202,53.3366,8700.0
2013-11-21 12:55:00,64.99,65.0,64.98,64.99,6000.0,53.3284,53.3366,53.3202,53.3284,6000.0
2013-11-21 13:00:00,65.0,65.0,64.99,65.0,7200.0,53.3366,53.3366,53.3284,53.3366,7200.0
2013-11-21 13:05:00,65.0,65.0,64.96,64.97,7000.0,53.3366,53.3366,53.3038,53.312,7000.0
2013-11-21 13:10:00,64.98,64.98,64.95,64.98,4400.0,53.3202,53.3202,53.2956,53.3202,4400.0
2013-11-21 13:15:00,64.98,65.0,64.98,65.0,11200.0,53.3202,53.3366,53.3202,53.3366,11200.0
2013-11-21 13:20:00,65.0,65.0,64.97,65.0,7600.0,53.3366,53.3366,53.312,53.3366,7600.0
2013-11-21 13:25:00,65.0,65.0,65.0,65.0,2400.0,53.3366,53.3366,53.3366,53.3366,2400.0
2013-11-21 13:30:00,65.0,65.0,64.99,65.0,7500.0,53.3366,53.3366,53.3284,53.3366,7500.0
2013-11-21 13:35:00,65.0,65.0,64.99,65.0,8100.0,53.3366,53.3366,53.3284,53.3366,8100.0
2013-11-21 13:40:00,65.0,65.02,64.98,65.0,18200.0,53.3366,53.3531,53.3202,53.3366,18200.0
2013-11-21 13:45:00,65.01,65.09,65.0,65.09,64600.0,53.3449,53.4105,53.3366,53.4105,64600.0
2013-11-21 13:50:00,65.08,65.11,65.08,65.1,21000.0,53.4023,53.4269,53.4023,53.4187,21000.0
2013-11-21 13:55:00,65.1,65.1,65.09,65.09,12500.0,53.4187,53.4187,53.4105,53.4105,12500.0
2013-11-21 14:00:00,65.1,65.1,65.08,65.09,18200.0,53.4187,53.4187,53.4023,53.4105,18200.0
2013-11-21 14:05:00,65.1,65.1,65.07,65.08,16300.0,53.4187,53.4187,53.3941,53.4023,16300.0
2013-11-21 14:10:00,65.1,65.11,65.09,65.09,14500.0,53.4187,53.4269,53.4105,53.4105,14500.0
2013-11-21 14:15:00,65.09,65.1,65.04,65.09,38300.0,53.4105,53.4187,53.3695,53.4105,38300.0
2013-11-21 14:20:00,65.09,65.1,65.09,65.09,7900.0,53.4105,53.4187,53.4105,53.4105,7900.0
2013-11-21 14:25:00,65.1,65.1,65.09,65.09,4000.0,53.4187,53.4187,53.4105,53.4105,4000.0
2013-11-21 14:30:00,65.1,65.1,65.04,65.04,31500.0,53.4187,53.4187,53.3695,53.3695,31500.0
2013-11-21 14:35:00,65.02,65.05,65.0,65.05,76300.0,53.3531,53.3777,53.3366,53.3777,76300.0
2013-11-21 14:40:00,65.07,65.18,65.07,65.16,22000.0,53.3941,53.4843,53.3941,53.4679,22000.0
2013-11-21 14:45:00,65.18,65.18,65.15,65.15,7300.0,53.4843,53.4843,53.4597,53.4597,7300.0
2013-11-21 14:50:00,65.17,65.23,65.17,65.23,15100.0,53.4761,53.5254,53.4761,53.5254,15100.0
2013-11-21 14:55:00,65.23,65.27,65.23,65.26,9800.0,53.5254,53.5582,53.5254,53.55,9800.0
2013-11-21 15:00:00,65.27,65.3,65.26,65.29,15100.0,53.5582,53.5828,53.55,53.5746,15100.0
2013-11-21 15:05:00,65.29,65.35,65.28,65.34,12300.0,53.5746,53.6238,53.5664,53.6156,12300.0
2013-11-21 15:10:00,65.35,65.36,65.34,65.35,8100.0,53.6238,53.6321,53.6156,53.6238,8100.0
2013-11-21 15:15:00,65.35,65.44,65.35,65.43,15500.0,53.6238,53.6977,53.6238,53.6895,15500.0
2013-11-21 15:20:00,65.44,65.46,65.35,65.37,35000.0,53.6977,53.7141,53.6238,53.6403,35000.0
2013-11-21 15:25:00,65.37,65.4,65.35,65.4,9800.0,53.6403,53.6649,53.6238,53.6649,9800.0
2013-11-21 15:30:00,65.41,65.42,65.36,65.37,20300.0,53.6731,53.6813,53.6321,53.6403,20300.0
2013-11-21 15:35:00,65.37,65.39,65.37,65.38,14500.0,53.6403,53.6567,53.6403,53.6485,14500.0
2013-11-21 15:40:00,65.38,65.41,65.38,65.4,19900.0,53.6485,53.6731,53.6485,53.6649,19900.0
2013-11-21 15:45:00,65.41,65.41,65.35,65.4,35000.0,53.6731,53.6731,53.6238,53.6649,35000.0
2013-11-21 15:50:00,65.39,65.4,65.34,65.39,39900.0,53.6567,53.6649,53.6156,53.6567,39900.0
2013-11-21 15:55:00,65.39,65.42,65.37,65.4,68900.0,53.6567,53.6813,53.6403,53.6649,68900.0
2013-11-22 09:30:00,65.39,65.39,65.16,65.25,16100.0,53.6567,53.6567,53.4679,53.5418,16100.0
2013-11-22 09:35:00,65.26,65.42,65.26,65.37,6000.0,53.55,53.6813,53.55,53.6403,6000.0
2013-11-22 09:40:00,65.38,65.48,65.38,65.45,4100.0,53.6485,53.7305,53.6485,53.7059,4100.0
2013-11-22 09:45:00,65.43,65.59,65.43,65.59,9200.0,53.6895,53.8208,53.6895,53.8208,9200.0
2013-11-22 09:50:00,65.59,65.59,65.47,65.47,5300.0,53.8208,53.8208,53.7223,53.7223,5300.0
2013-11-22 09:55:00,65.47,65.58,65.47,65.53,5700.0,53.7223,53.8126,53.7223,53.7715,5700.0
2013-11-22 10:00:00,65.52,65.53,65.38,65.38,9800.0,53.7633,53.7715,53.6485,53.6485,9800.0
2013-11-22 10:05:00,65.39,65.4,65.36,65.38,6100.0,53.6567,53.6649,53.6321,53.6485,6100.0
2013-11-22 10:10:00,65.38,65.39,65.32,65.35,9900.0,53.6485,53.6567,53.5992,53.6238,9900.0
2013-11-22 10:15:00,65.32,65.42,65.32,65.41,6600.0,53.5992,53.6813,53.5992,53.6731,6600.0
2013-11-22 10:20:00,65.41,65.44,65.39,65.4,11100.0,53.6731,53.6977,53.6567,53.6649,11100.0
2013-11-22 10:25:00,65.41,65.48,65.41,65.45,7200.0,53.6731,53.7305,53.6731,53.7059,7200.0
2013-11-22 10:30:00,65.45,65.47,65.43,65.46,5200.0,53.7059,53.7223,53.6895,53.7141,5200.0
2013-11-22 10:35:00,65.46,65.47,65.44,65.46,3200.0,53.7141,53.7223,53.6977,53.7141,3200.0
2013-11-22 10:40:00,65.46,65.47,65.44,65.45,4800.0,53.7141,53.7223,53.6977,53.7059,4800.0
2013-11-22 10:45:00,65.47,65.49,65.44,65.47,5400.0,53.7223,53.7387,53.6977,53.7223,5400.0
2013-11-22 10:50:00,65.5,65.52,65.44,65.47,5300.0,53.7469,53.7633,53.6977,53.7223,5300.0
2013-11-22 10:55:00,65.48,65.52,65.48,65.5,4400.0,53.7305,53.7633,53.7305,53.7469,4400.0
2013-11-22 11:00:00,65.51,65.55,65.5,65.53,9000.0,53.7551,53.788,53.7469,53.7715,9000.0
2013-11-22 11:05:00,65.52,65.54,65.52,65.54,5700.0,53.7633,53.7798,53.7633,53.7798,5700.0
2013-11-22 11:10:00,65.55,65.61,65.55,65.6,14400.0,53.788,53.8372,53.788,53.829,14400.0
2013-11-22 11:15:00,65.6,65.7,65.6,65.69,9100.0,53.829,53.911,53.829,53.9028,9100.0
2013-11-22 11:20:00,65.69,65.72,65.68,65.68,15100.0,53.9028,53.9275,53.8946,53.8946,15100.0
2013-11-22 11:25:00,65.66,65.66,65.6,65.6,4300.0,53.8782,53.8782,53.829,53.829,4300.0
2013-11-22 11:30:00,65.61,65.62,65.56,65.57,10500.0,53.8372,53.8454,53.7962,53.8044,10500.0
2013-11-22 11:35:00,65.57,65.57,65.54,65.55,4200.0,53.8044,53.8044,53.7798,53.788,4200.0
2013-11-22 11:40:00,65.55,65.59,65.55,65.58,2700.0,53.788,53.8208,53.788,53.8126,2700.0
2013-11-22 11:45:00,65.58,65.64,65.58,65.64,6300.0,53.8126,53.8618,53.8126,53.8618,6300.0
2013-11-22 11:50:00,65.66,65.73,65.65,65.73,15300.0,53.8782,53.9357,53.87,53.9357,15300.0
2013-11-22 11:55:00,65.72,65.75,65.71,65.73,5900.0,53.9275,53.9521,53.9192,53.9357,5900.0
2013-11-22 12:00:00,65.73,65.76,65.73,65.76,4000.0,53.9357,53.9603,53.9357,53.9603,4000.0
2013-11-22 12:05:00,65.76,65.78,65.73,65.76,4700.0,53.9603,53.9767,53.9357,53.9603,4700.0
2013-11-22 12:10:00,65.75,65.77,65.73,65.77,2800.0,53.9521,53.9685,53.9357,53.9685,2800.0
2013-11-22 12:15:00,65.76,65.84,65.76,65.84,6700.0,53.9603,54.0259,53.9603,54.0259,6700.0
2013-11-22 12:20:00,65.84,65.85,65.84,65.84,5700.0,54.0259,54.0341,54.0259,54.0259,5700.0
2013-11-22 12:25:00,65.84,65.86,65.83,65.85,5800.0,54.0259,54.0423,54.0177,54.0341,5800.0
2013-11-22 12:30:00,65.86,65.86,65.84,65.85,4900.0,54.0423,54.0423,54.0259,54.0341,4900.0
2013-11-22 12:35:00,65.86,65.86,65.84,65.85,3300.0,54.0423,54.0423,54.0259,54.0341,3300.0
2013-11-22 12:40:00,65.84,65.86,65.84,65.85,3600.0,54.0259,54.0423,54.0259,54.0341,3600.0
2013-11-22 12:45:00,65.86,65.89,65.86,65.88,4500.0,54.0423,54.0669,54.0423,54.0587,4500.0
2013-11-22 12:50:00,65.88,65.89,65.84,65.84,3900.0,54.0587,54.0669,54.0259,54.0259,3900.0
2013-11-22 12:55:00,65.84,65.85,65.84,65.84,2800.0,54.0259,54.0341,54.0259,54.0259,2800.0
2013-11-22 13:00:00,65.84,65.84,65.82,65.84,3600.0,54.0259,54.0259,54.0095,54.0259,3600.0
2013-11-22 13:05:00,65.84,65.87,65.82,65.86,5100.0,54.0259,54.0505,54.0095,54.0423,5100.0
2013-11-22 13:10:00,65.87,65.9,65.87,65.89,4700.0,54.0505,54.0752,54.0505,54.0669,4700.0
2013-11-22 13:15:00,65.88,65.88,65.81,65.81,9900.0,54.0587,54.0587,54.0013,54.0013,9900.0
2013-11-22 13:20:00,65.82,65.84,65.8,65.8,11000.0,54.0095,54.0259,53.9931,53.9931,11000.0
2013-11-22 13:25:00,65.8,65.8,65.78,65.79,6000.0,53.9931,53.9931,53.9767,53.9849,6000.0
2013-11-22 13:30:00,65.78,65.79,65.77,65.78,4200.0,53.9767,53.9849,53.9685,53.9767,4200.0
2013-11-22 13:35:00,65.77,65.78,65.77,65.77,1800.0,53.9685,53.9767,53.9685,53.9685,1800.0
2013-11-22 13:40:00,65.77,65.77,65.72,65.72,5000.0,53.9685,53.9685,53.9275,53.9275,5000.0
2013-11-22 13:45:00,65.72,65.74,65.71,65.71,6400.0,53.9275,53.9439,53.9192,53.9192,6400.0
2013-11-22 13:50:00,65.7,65.72,65.7,65.72,3700.0,53.911,53.9275,53.911,53.9275,3700.0
2013-11-22 13:55:00,65.73,65.76,65.73,65.76,5600.0,53.9357,53.9603,53.9357,53.9603,5600.0
2013-11-22 14:00:00,65.78,65.78,65.76,65.77,4300.0,53.9767,53.9767,53.9603,53.9685,4300.0
2013-11-22 14:05:00,65.78,65.79,65.75,65.79,8600.0,53.9767,53.9849,53.9521,53.9849,8600.0
2013-11-22 14:10:00,65.78,65.82,65.78,65.82,2600.0,53.9767,54.0095,53.9767,54.0095,2600.0
2013-11-22 14:15:00,65.83,65.84,65.82,65.84,7700.0,54.0177,54.0259,54.0095,54.0259,7700.0
2013-11-22 14:20:00,65.84,65.88,65.84,65.87,7300.0,54.0259,54.0587,54.0259,54.0505,7300.0
2013-11-22 14:25:00,65.86,65.86,65.82,65.83,7200.0,54.0423,54.0423,54.0095,54.0177,7200.0
2013-11-22 14:30:00,65.84,65.85,65.82,65.85,5200.0,54.0259,54.0341,54.0095,54.0341,5200.0
2013-11-22 14:35:00,65.84,65.84,65.82,65.82,5000.0,54.0259,54.0259,54.0095,54.0095,5000.0
2013-11-22 14:40:00,65.83,65.86,65.83,65.86,4500.0,54.0177,54.0423,54.0177,54.0423,4500.0
2013-11-22 14:45:00,65.86,65.87,65.85,65.87,8600.0,54.0423,54.0505,54.0341,54.0505,8600.0
2013-11-22 14:50:00,65.87,65.88,65.87,65.88,7300.0,54.0505,54.0587,54.0505,54.0587,7300.0
2013-11-22 14:55:00,65.88,65.88,65.87,65.87,5700.0,54.0587,54.0587,54.0505,54.0505,5700.0
2013-11-22 15:00:00,65.88,65.88,65.86,65.88,6800.0,54.0587,54.0587,54.0423,54.0587,6800.0
2013-11-22 15:05:00,65.89,65.89,65.87,65.89,4300.0,54.0669,54.0669,54.0505,54.0669,4300.0
2013-11-22 15:10:00,65.88,65.91,65.88,65.91,11500.0,54.0587,54.0834,54.0587,54.0834,11500.0
2013-11-22 15:15:00,65.91,65.93,65.89,65.92,11100.0,54.0834,54.0998,54.0669,54.0916,11100.0
2013-11-22 15:20:00,65.92,65.95,65.91,65.92,12000.0,54.0916,54.1162,54.0834,54.0916,12000.0
2013-11-22 15:25:00,65.93,65.94,65.89,65.89,11000.0,54.0998,54.108,54.0669,54.0669,11000.0
2013-11-22 15:30:00,65.9,65.92,65.87,65.91,12500.0,54.0752,54.0916,54.0505,54.0834,12500.0
2013-11-22 15:35:00,65.92,65.94,65.92,65.94,7800.0,54.0916,54.108,54.0916,54.108,7800.0
2013-11-22 15:40:00,65.94,65.95,65.93,65.95,11500.0,54.108,54.1162,54.0998,54.1162,11500.0
2013-11-22 15:45:00,65.95,65.95,65.9,65.91,33600.0,54.1162,54.1162,54.0752,54.0834,33600.0
2013-11-22 15:50:00,65.9,65.91,65.86,65.86,13800.0,54.0752,54.0834,54.0423,54.0423,13800.0
2013-11-22 15:55:00,65.87,65.9,65.83,65.89,74500.0,54.0505,54.0752,54.0177,54.0669,74500.0
2013-11-25 09:30:00,65.83,65.95,65.73,65.89,18600.0,54.0177,54.1162,53.9357,54.0669,18600.0
2013-11-25 09:35:00,65.85,65.86,65.63,65.75,8900.0,54.0341,54.0423,53.8536,53.9521,8900.0
2013-11-25 09:40:00,65.76,65.81,65.7,65.72,6200.0,53.9603,54.0013,53.911,53.9275,6200.0
2013-11-25 09:45:00,65.73,65.86,65.73,65.8,7000.0,53.9357,54.0423,53.9357,53.9931,7000.0
2013-11-25 09:50:00,65.81,65.82,65.7,65.7,5500.0,54.0013,54.0095,53.911,53.911,5500.0
2013-11-25 09:55:00,65.69,65.77,65.64,65.69,8700.0,53.9028,53.9685,53.8618,53.9028,8700.0
2013-11-25 10:00:00,65.69,65.73,65.63,65.64,7700.0,53.9028,53.9357,53.8536,53.8618,7700.0
2013-11-25 10:05:00,65.65,65.74,65.6,65.74,3900.0,53.87,53.9439,53.829,53.9439,3900.0
2013-11-25 10:10:00,65.74,65.74,65.66,65.66,7400.0,53.9439,53.9439,53.8782,53.8782,7400.0
2013-11-25 10:15:00,65.63,65.67,65.63,65.67,4200.0,53.8536,53.8864,53.8536,53.8864,4200.0
2013-11-25 10:20:00,65.67,65.71,65.67,65.7,4900.0,53.8864,53.9192,53.8864,53.911,4900.0
2013-11-25 10:25:00,65.7,65.7,65.63,65.67,8300.0,53.911,53.911,53.8536,53.8864,8300.0
2013-11-25 10:30:00,65.67,65.77,65.63,65.63,10700.0,53.8864,53.9685,53.8536,53.8536,10700.0
2013-11-25 10:35:00,65.64,65.77,65.61,65.74,8100.0,53.8618,53.9685,53.8372,53.9439,8100.0
2013-11-25 10:40:00,65.74,65.81,65.74,65.79,4700.0,53.9439,54.0013,53.9439,53.9849,4700.0
2013-11-25 10:45:00,65.77,65.82,65.74,65.81,5000.0,53.9685,54.0095,53.9439,54.0013,5000.0
2013-11-25 10:50:00,65.83,65.83,65.8,65.8,6000.0,54.0177,54.0177,53.9931,53.9931,6000.0
2013-11-25 10:55:00,65.8,65.84,65.79,65.81,6800.0,53.9931,54.0259,53.9849,54.0013,6800.0
2013-11-25 11:00:00,65.81,65.83,65.8,65.81,5000.0,54.0013,54.0177,53.9931,54.0013,5000.0
2013-11-25 11:05:00,65.8,65.82,65.8,65.8,6600.0,53.9931,54.0095,53.9931,53.9931,6600.0
2013-11-25 11:10:00,65.8,65.8,65.77,65.8,6900.0,53.9931,53.9931,53.9685,53.9931,6900.0
2013-11-25 11:15:00,65.8,65.83,65.8,65.82,7300.0,53.9931,54.0177,53.9931,54.0095,7300.0
2013-11-25 11:20:00,65.82,65.87,65.82,65.87,5500.0,54.0095,54.0505,54.0095,54.0505,5500.0
2013-11-25 11:25:00,65.88,65.88,65.84,65.85,7800.0,54.0587,54.0587,54.0259,54.0341,7800.0
2013-11-25 11:30:00,65.84,65.9,65.84,65.9,6300.0,54.0259,54.0752,54.0259,54.0752,6300.0
2013-11-25 11:35:00,65.91,65.93,65.91,65.92,5300.0,54.0834,54.0998,54.0834,54.0916,5300.0
2013-11-25 11:40:00,65.91,65.92,65.9,65.91,7500.0,54.0834,54.0916,54.0752,54.0834,7500.0
2013-11-25 11:45:00,65.91,65.94,65.91,65.93,8900.0,54.0834,54.108,54.0834,54.0998,8900.0
2013-11-25 11:50:00,65.94,65.94,65.92,65.93,3100.0,54.108,54.108,54.0916,54.0998,3100.0
2013-11-25 11:55:00,65.93,65.95,65.92,65.94,4200.0,54.0998,54.1162,54.0916,54.108,4200.0
2013-11-25 12:00:00,65.95,65.97,65.93,65.95,6400.0,54.1162,54.1326,54.0998,54.1162,6400.0
2013-11-25 12:05:00,65.94,65.94,65.9,65.93,2900.0,54.108,54.108,54.0752,54.0998,2900.0
2013-11-25 12:10:00,65.93,65.95,65.92,65.93,6200.0,54.0998,54.1162,54.0916,54.0998,6200.0
2013-11-25 12:15:00,65.93,65.96,65.92,65.95,6600.0,54.0998,54.1244,54.0916,54.1162,6600.0
2013-11-25 12:20:00,65.95,65.99,65.95,65.98,8000.0,54.1162,54.149,54.1162,54.1408,8000.0
2013-11-25 12:25:00,65.99,66.0,65.99,65.99,6000.0,54.149,54.1572,54.149,54.149,6000.0
2013-11-25 12:30:00,65.98,65.98,65.97,65.98,3500.0,54.1408,54.1408,54.1326,54.1408,3500.0
2013-11-25 12:35:00,65.98,66.14,65.98,66.11,50500.0,54.1408,54.2721,54.1408,54.2475,50500.0
2013-11-25 12:40:00,66.11,66.13,66.05,66.05,5200.0,54.2475,54.2639,54.1982,54.1982,5200.0
2013-11-25 12:45:00,66.04,66.07,66.03,66.06,4200.0,54.19,54.2147,54.1818,54.2064,4200.0
2013-11-25 12:50:00,66.07,66.08,66.06,66.06,4800.0,54.2147,54.2229,54.2064,54.2064,4800.0
2013-11-25 12:55:00,66.06,66.07,66.04,66.05,5000.0,54.2064,54.2147,54.19,54.1982,5000.0
2013-11-25 13:00:00,66.06,66.1,66.05,66.09,6000.0,54.2064,54.2393,54.1982,54.2311,6000.0
2013-11-25 13:05:00,66.1,66.12,66.09,66.09,3300.0,54.2393,54.2557,54.2311,54.2311,3300.0
2013-11-25 13:10:00,66.09,66.1,66.06,66.07,6200.0,54.2311,54.2393,54.2064,54.2147,6200.0
2013-11-25 13:15:00,66.07,66.11,66.07,66.1,5000.0,54.2147,54.2475,54.2147,54.2393,5000.0
2013-11-25 13:20:00,66.08,66.08,66.04,66.08,4500.0,54.2229,54.2229,54.19,54.2229,4500.0
2013-11-25 13:25:00,66.09,66.11,66.09,66.09,3800.0,54.2311,54.2475,54.2311,54.2311,3800.0
2013-11-25 13:30:00,66.1,66.11,66.08,66.09,5300.0,54.2393,54.2475,54.2229,54.2311,5300.0
2013-11-25 13:35:00,66.09,66.09,66.02,66.02,5100.0,54.2311,54.2311,54.1736,54.1736,5100.0
2013-11-25 13:40:00,66.02,66.05,66.0,66.01,8100.0,54.1736,54.1982,54.1572,54.1654,8100.0
2013-11-25 13:45:00,66.02,66.02,65.99,66.01,5700.0,54.1736,54.1736,54.149,54.1654,5700.0
2013-11-25 13:50:00,66.02,66.02,65.98,65.99,4300.0,54.1736,54.1736,54.1408,54.149,4300.0
2013-11-25 13:55:00,65.99,66.01,65.95,65.97,8900.0,54.149,54.1654,54.1162,54.1326,8900.0
2013-11-25 14:00:00,65.97,65.99,65.96,65.96,3300.0,54.1326,54.149,54.1244,54.1244,3300.0
2013-11-25 14:05:00,65.96,65.97,65.92,65.93,7500.0,54.1244,54.1326,54.0916,54.0998,7500.0
2013-11-25 14:10:00,65.92,65.95,65.91,65.94,6900.0,54.0916,54.1162,54.0834,54.108,6900.0
2013-11-25 14:15:00,65.94,65.98,65.94,65.97,3800.0,54.108,54.1408,54.108,54.1326,3800.0
2013-11-25 14:20:00,65.98,65.99,65.94,65.94,7900.0,54.1408,54.149,54.108,54.108,7900.0
2013-11-25 14:25:00,65.94,65.98,65.92,65.96,7900.0,54.108,54.1408,54.0916,54.1244,7900.0
2013-11-25 14:30:00,65.98,66.0,65.97,65.97,9700.0,54.1408,54.1572,54.1326,54.1326,9700.0
2013-11-25 14:35:00,65.96,65.96,65.91,65.93,5600.0,54.1244,54.1244,54.0834,54.0998,5600.0
2013-11-25 14:40:00,65.95,65.95,65.91,65.95,4400.0,54.1162,54.1162,54.0834,54.1162,4400.0
2013-11-25 14:45:00,65.96,65.96,65.92,65.92,7600.0,54.1244,54.1244,54.0916,54.0916,7600.0
2013-11-25 14:50:00,65.91,65.92,65.9,65.92,6800.0,54.0834,54.0916,54.0752,54.0916,6800.0
2013-11-25 14:55:00,65.91,65.93,65.91,65.92,5600.0,54.0834,54.0998,54.0834,54.0916,5600.0
2013-11-25 15:00:00,65.93,65.93,65.86,65.86,13900.0,54.0998,54.0998,54.0423,54.0423,13900.0
2013-11-25 15:05:00,65.86,65.87,65.79,65.79,9100.0,54.0423,54.0505,53.9849,53.9849,9100.0
2013-11-25 15:10:00,65.78,65.78,65.71,65.72,13700.0,53.9767,53.9767,53.9192,53.9275,13700.0
2013-11-25 15:15:00,65.72,65.76,65.69,65.7,14800.0,53.9275,53.9603,53.9028,53.911,14800.0
2013-11-25 15:20:00,65.71,65.76,65.7,65.73,19000.0,53.9192,53.9603,53.911,53.9357,19000.0
2013-11-25 15:25:00,65.73,65.74,65.71,65.74,12300.0,53.9357,53.9439,53.9192,53.9439,12300.0
2013-11-25 15:30:00,65.74,65.75,65.71,65.73,13100.0,53.9439,53.9521,53.9192,53.9357,13100.0
2013-11-25 15:35:00,65.74,65.74,65.69,65.73,15600.0,53.9439,53.9439,53.9028,53.9357,15600.0
2013-11-25 15:40:00,65.73,65.76,65.72,65.75,13200.0,53.9357,53.9603,53.9275,53.9521,13200.0
2013-11-25 15:45:00,65.75,65.78,65.74,65.77,22600.0,53.9521,53.9767,53.9439,53.9685,22600.0
2013-11-25 15:50:00,65.77,65.77,65.72,65.72,17800.0,53.9685,53.9685,53.9275,53.9275,17800.0
2013-11-25 15:55:00,65.72,65.8,65.72,65.79,33200.0,53.9275,53.9931,53.9275,53.9849,33200.0
2013-11-26 09:30:00,65.85,65.98,65.71,65.88,25600.0,54.0341,54.1408,53.9192,54.0587,25600.0
2013-11-26 09:35:00,65.77,65.99,65.77,65.85,16000.0,53.9685,54.149,53.9685,54.0341,16000.0
2013-11-26 09:40:00,65.88,65.88,65.77,65.78,10800.0,54.0587,54.0587,53.9685,53.9767,10800.0
2013-11-26 09:45:00,65.77,65.92,65.61,65.78,69300.0,53.9685,54.0916,53.8372,53.9767,69300.0
2013-11-26 09:50:00,65.81,65.87,65.67,65.72,31200.0,54.0013,54.0505,53.8864,53.9275,31200.0
2013-11-26 09:55:00,65.7,65.7,65.38,65.47,13300.0,53.911,53.911,53.6485,53.7223,13300.0
2013-11-26 10:00:00,65.47,65.55,65.31,65.31,19700.0,53.7223,53.788,53.591,53.591,19700.0
2013-11-26 10:05:00,65.29,65.32,65.22,65.32,66300.0,53.5746,53.5992,53.5172,53.5992,66300.0
2013-11-26 10:10:00,65.33,65.41,65.27,65.29,53900.0,53.6074,53.6731,53.5582,53.5746,53900.0
2013-11-26 10:15:00,65.3,65.31,65.23,65.24,10800.0,53.5828,53.591,53.5254,53.5336,10800.0
2013-11-26 10:20:00,65.24,65.35,65.24,65.34,10300.0,53.5336,53.6238,53.5336,53.6156,10300.0
2013-11-26 10:25:00,65.34,65.38,65.28,65.38,13900.0,53.6156,53.6485,53.5664,53.6485,13900.0
2013-11-26 10:30:00,65.38,65.43,65.36,65.41,11800.0,53.6485,53.6895,53.6321,53.6731,11800.0
2013-11-26 10:35:00,65.43,65.51,65.42,65.49,10600.0,53.6895,53.7551,53.6813,53.7387,10600.0
2013-11-26 10:40:00,65.48,65.55,65.48,65.55,7200.0,53.7305,53.788,53.7305,53.788,7200.0
2013-11-26 10:45:00,65.57,65.6,65.53,65.54,7100.0,53.8044,53.829,53.7715,53.7798,7100.0
2013-11-26 10:50:00,65.53,65.55,65.49,65.49,7000.0,53.7715,53.788,53.7387,53.7387,7000.0
2013-11-26 10:55:00,65.49,65.51,65.48,65.51,15900.0,53.7387,53.7551,53.7305,53.7551,15900.0
2013-11-26 11:00:00,65.51,65.51,65.46,65.46,9900.0,53.7551,53.7551,53.7141,53.7141,9900.0
2013-11-26 11:05:00,65.47,65.47,65.42,65.46,7600.0,53.7223,53.7223,53.6813,53.7141,7600.0
2013-11-26 11:10:00,65.47,65.54,65.47,65.53,8100.0,53.7223,53.7798,53.7223,53.7715,8100.0
2013-11-26 11:15:00,65.53,65.53,65.46,65.46,20000.0,53.7715,53.7715,53.7141,53.7141,20000.0
2013-11-26 11:20:00,65.46,65.51,65.46,65.49,6900.0,53.7141,53.7551,53.7141,53.7387,6900.0
2013-11-26 11:25:00,65.5,65.53,65.48,65.48,11100.0,53.7469,53.7715,53.7305,53.7305,11100.0
2013-11-26 11:30:00,65.48,65.49,65.43,65.45,22100.0,53.7305,53.7387,53.6895,53.7059,22100.0
2013-11-26 11:35:00,65.45,65.45,65.34,65.38,28200.0,53.7059,53.7059,53.6156,53.6485,28200.0
2013-11-26 11:40:00,65.4,65.45,65.37,65.38,26800.0,53.6649,53.7059,53.6403,53.6485,26800.0
2013-11-26 11:45:00,65.39,65.42,65.34,65.37,20900.0,53.6567,53.6813,53.6156,53.6403,20900.0
2013-11-26 11:50:00,65.37,65.38,65.35,65.37,6200.0,53.6403,53.6485,53.6238,53.6403,6200.0
2013-11-26 11:55:00,65.37,65.37,65.33,65.37,7200.0,53.6403,53.6403,53.6074,53.6403,7200.0
2013-11-26 12:00:00,65.37,65.41,65.36,65.41,11500.0,53.6403,53.6731,53.6321,53.6731,11500.0
2013-11-26 12:05:00,65.41,65.46,65.41,65.45,3100.0,53.6731,53.7141,53.6731,53.7059,3100.0
2013-11-26 12:10:00,65.47,65.49,65.41,65.44,13100.0,53.7223,53.7387,53.6731,53.6977,13100.0
2013-11-26 12:15:00,65.45,65.55,65.44,65.5,3500.0,53.7059,53.788,53.6977,53.7469,3500.0
2013-11-26 12:20:00,65.51,65.55,65.51,65.52,12000.0,53.7551,53.788,53.7551,53.7633,12000.0
2013-11-26 12:25:00,65.53,65.55,65.52,65.55,7900.0,53.7715,53.788,53.7633,53.788,7900.0
2013-11-26 12:30:00,65.56,65.57,65.55,65.56,3300.0,53.7962,53.8044,53.788,53.7962,3300.0
2013-11-26 12:35:00,65.56,65.62,65.52,65.61,22000.0,53.7962,53.8454,53.7633,53.8372,22000.0
2013-11-26 12:40:00,65.63,65.7,65.63,65.7,6200.0,53.8536,53.911,53.8536,53.911,6200.0
2013-11-26 12:45:00,65.7,65.7,65.63,65.63,12700.0,53.911,53.911,53.8536,53.8536,12700.0
2013-11-26 12:50:00,65.63,65.63,65.6,65.61,3100.0,53.8536,53.8536,53.829,53.8372,3100.0
2013-11-26 12:55:00,65.62,65.69,65.62,65.69,3500.0,53.8454,53.9028,53.8454,53.9028,3500.0
2013-11-26 13:00:00,65.69,65.69,65.66,65.67,6200.0,53.9028,53.9028,53.8782,53.8864,6200.0
2013-11-26 13:05:00,65.67,65.69,65.66,65.68,7800.0,53.8864,53.9028,53.8782,53.8946,7800.0
2013-11-26 13:10:00,65.68,65.69,65.64,65.64,11200.0,53.8946,53.9028,53.8618,53.8618,11200.0
2013-11-26 13:15:00,65.64,65.66,65.54,65.54,24000.0,53.8618,53.8782,53.7798,53.7798,24000.0
2013-11-26 13:20:00,65.55,65.57,65.54,65.57,4300.0,53.788,53.8044,53.7798,53.8044,4300.0
2013-11-26 13:25:00,65.57,65.6,65.55,65.55,16900.0,53.8044,53.829,53.788,53.788,16900.0
2013-11-26 13:30:00,65.55,65.59,65.54,65.57,20800.0,53.788,53.8208,53.7798,53.8044,20800.0
2013-11-26 13:35:00,65.58,65.59,65.56,65.57,15500.0,53.8126,53.8208,53.7962,53.8044,15500.0
2013-11-26 13:40:00,65.58,65.58,65.53,65.53,17000.0,53.8126,53.8126,53.7715,53.7715,17000.0
2013-11-26 13:45:00,65.53,65.54,65.48,65.49,17300.0,53.7715,53.7798,53.7305,53.7387,17300.0
2013-11-26 13:50:00,65.5,65.51,65.5,65.5,3000.0,53.7469,53.7551,53.7469,53.7469,3000.0
2013-11-26 13:55:00,65.5,65.53,65.5,65.53,6200.0,53.7469,53.7715,53.7469,53.7715,6200.0
2013-11-26 14:00:00,65.53,65.57,65.53,65.56,12500.0,53.7715,53.8044,53.7715,53.7962,12500.0
2013-11-26 14:05:00,65.56,65.56,65.5,65.51,12000.0,53.7962,53.7962,53.7469,53.7551,12000.0
2013-11-26 14:10:00,65.5,65.5,65.48,65.48,6100.0,53.7469,53.7469,53.7305,53.7305,6100.0
2013-11-26 14:15:00,65.48,65.51,65.46,65.51,15000.0,53.7305,53.7551,53.7141,53.7551,15000.0
2013-11-26 14:20:00,65.52,65.57,65.52,65.57,25100.0,53.7633,53.8044,53.7633,53.8044,25100.0
2013-11-26 14:25:00,65.58,65.63,65.57,65.6,25300.0,53.8126,53.8536,53.8044,53.829,25300.0
2013-11-26 14:30:00,65.61,65.62,65.49,65.49,54200.0,53.8372,53.8454,53.7387,53.7387,54200.0
2013-11-26 14:35:00,65.49,65.58,65.49,65.58,4200.0,53.7387,53.8126,53.7387,53.8126,4200.0
2013-11-26 14:40:00,65.58,65.59,65.58,65.58,8000.0,53.8126,53.8208,53.8126,53.8126,8000.0
2013-11-26 14:45:00,65.59,65.61,65.58,65.59,11200.0,53.8208,53.8372,53.8126,53.8208,11200.0
2013-11-26 14:50:00,65.58,65.62,65.58,65.61,4300.0,53.8126,53.8454,53.8126,53.8372,4300.0
2013-11-26 14:55:00,65.62,65.62,65.6,65.61,8600.0,53.8454,53.8454,53.829,53.8372,8600.0
2013-11-26 15:00:00,65.61,65.61,65.55,65.56,15100.0,53.8372,53.8372,53.788,53.7962,15100.0
2013-11-26 15:05:00,65.55,65.6,65.55,65.6,7600.0,53.788,53.829,53.788,53.829,7600.0
2013-11-26 15:10:00,65.6,65.61,65.56,65.59,15900.0,53.829,53.8372,53.7962,53.8208,15900.0
2013-11-26 15:15:00,65.58,65.63,65.58,65.62,16200.0,53.8126,53.8536,53.8126,53.8454,16200.0
2013-11-26 15:20:00,65.63,65.63,65.61,65.62,7200.0,53.8536,53.8536,53.8372,53.8454,7200.0
2013-11-26 15:25:00,65.61,65.62,65.59,65.62,19100.0,53.8372,53.8454,53.8208,53.8454,19100.0
2013-11-26 15:30:00,65.62,65.67,65.6,65.64,12900.0,53.8454,53.8864,53.829,53.8618,12900.0
2013-11-26 15:35:00,65.65,65.68,65.65,65.68,8900.0,53.87,53.8946,53.87,53.8946,8900.0
2013-11-26 15:40:00,65.68,65.68,65.61,65.61,19400.0,53.8946,53.8946,53.8372,53.8372,19400.0
2013-11-26 15:45:00,65.59,65.6,65.53,65.53,48500.0,53.8208,53.829,53.7715,53.7715,48500.0
2013-11-26 15:50:00,65.54,65.56,65.49,65.52,38400.0,53.7798,53.7962,53.7387,53.7633,38400.0
2013-11-26 15:55:00,65.53,65.57,65.47,65.57,132600.0,53.7715,53.8044,53.7223,53.8044,132600.0
2013-11-27 09:30:00,65.65,65.7,65.34,65.63,53500.0,53.87,53.911,53.6156,53.8536,53500.0
2013-11-27 09:35:00,65.65,65.75,65.5,65.53,56000.0,53.87,53.9521,53.7469,53.7715,56000.0
2013-11-27 09:40:00,65.56,65.66,65.35,65.46,35700.0,53.7962,53.8782,53.6238,53.7141,35700.0
2013-11-27 09:45:00,65.43,65.74,65.43,65.68,8600.0,53.6895,53.9439,53.6895,53.8946,8600.0
2013-11-27 09:50:00,65.64,65.73,65.61,65.69,6600.0,53.8618,53.9357,53.8372,53.9028,6600.0
2013-11-27 09:55:00,65.68,65.69,65.61,65.68,2700.0,53.8946,53.9028,53.8372,53.8946,2700.0
2013-11-27 10:00:00,65.72,65.73,65.64,65.67,5100.0,53.9275,53.9357,53.8618,53.8864,5100.0
2013-11-27 10:05:00,65.69,65.84,65.68,65.83,15200.0,53.9028,54.0259,53.8946,54.0177,15200.0
2013-11-27 10:10:00,65.84,65.88,65.81,65.84,9500.0,54.0259,54.0587,54.0013,54.0259,9500.0
2013-11-27 10:15:00,65.83,65.83,65.79,65.82,8800.0,54.0177,54.0177,53.9849,54.0095,8800.0
2013-11-27 10:20:00,65.84,65.94,65.84,65.91,7600.0,54.0259,54.108,54.0259,54.0834,7600.0
2013-11-27 10:25:00,65.9,65.9,65.87,65.9,5100.0,54.0752,54.0752,54.0505,54.0752,5100.0
2013-11-27 10:30:00,65.92,65.96,65.9,65.9,11400.0,54.0916,54.1244,54.0752,54.0752,11400.0
2013-11-27 10:35:00,65.91,65.94,65.87,65.92,10600.0,54.0834,54.108,54.0505,54.0916,10600.0
2013-11-27 10:40:00,65.91,65.95,65.8,65.81,17400.0,54.0834,54.1162,53.9931,54.0013,17400.0
2013-11-27 10:45:00,65.8,65.94,65.77,65.84,25300.0,53.9931,54.108,53.9685,54.0259,25300.0
2013-11-27 10:50:00,65.84,65.86,65.71,65.74,16000.0,54.0259,54.0423,53.9192,53.9439,16000.0
2013-11-27 10:55:00,65.76,65.82,65.76,65.79,2300.0,53.9603,54.0095,53.9603,53.9849,2300.0
2013-11-27 11:00:00,65.78,65.86,65.78,65.85,2800.0,53.9767,54.0423,53.9767,54.0341,2800.0
2013-11-27 11:05:00,65.87,65.87,65.85,65.87,3100.0,54.0505,54.0505,54.0341,54.0505,3100.0
2013-11-27 11:10:00,65.88,65.94,65.87,65.9,9000.0,54.0587,54.108,54.0505,54.0752,9000.0
2013-11-27 11:15:00,65.91,65.94,65.8,65.85,25500.0,54.0834,54.108,53.9931,54.0341,25500.0
2013-11-27 11:20:00,65.86,65.87,65.79,65.81,3000.0,54.0423,54.0505,53.9849,54.0013,3000.0
2013-11-27 11:25:00,65.8,65.87,65.8,65.87,800.0,53.9931,54.0505,53.9931,54.0505,800.0
2013-11-27 11:30:00,65.88,65.92,65.87,65.92,5700.0,54.0587,54.0916,54.0505,54.0916,5700.0
2013-11-27 11:35:00,65.92,65.95,65.9,65.91,8700.0,54.0916,54.1162,54.0752,54.0834,8700.0
2013-11-27 11:40:00,65.9,65.9,65.83,65.83,6700.0,54.0752,54.0752,54.0177,54.0177,6700.0
2013-11-27 11:45:00,65.84,65.88,65.84,65.88,4200.0,54.0259,54.0587,54.0259,54.0587,4200.0
2013-11-27 11:50:00,65.88,65.89,65.86,65.86,5300.0,54.0587,54.0669,54.0423,54.0423,5300.0
2013-11-27 11:55:00,65.82,65.87,65.82,65.87,2700.0,54.0095,54.0505,54.0095,54.0505,2700.0
2013-11-27 12:00:00,65.88,65.88,65.79,65.83,6200.0,54.0587,54.0587,53.9849,54.0177,6200.0
2013-11-27 12:05:00,65.84,65.89,65.81,65.88,4200.0,54.0259,54.0669,54.0013,54.0587,4200.0
2013-11-27 12:10:00,65.88,65.9,65.85,65.9,5000.0,54.0587,54.0752,54.0341,54.0752,5000.0
2013-11-27 12:15:00,65.9,65.9,65.83,65.83,14000.0,54.0752,54.0752,54.0177,54.0177,14000.0
2013-11-27 12:20:00,65.83,65.87,65.81,65.81,4500.0,54.0177,54.0505,54.0013,54.0013,4500.0
2013-11-27 12:25:00,65.82,65.83,65.77,65.78,8100.0,54.0095,54.0177,53.9685,53.9767,8100.0
2013-11-27 12:30:00,65.8,65.83,65.8,65.82,4300.0,53.9931,54.0177,53.9931,54.0095,4300.0
2013-11-27 12:35:00,65.82,65.82,65.67,65.68,16000.0,54.0095,54.0095,53.8864,53.8946,16000.0
2013-11-27 12:40:00,65.68,65.69,65.61,65.62,14300.0,53.8946,53.9028,53.8372,53.8454,14300.0
2013-11-27 12:45:00,65.62,65.63,65.59,65.6,6000.0,53.8454,53.8536,53.8208,53.829,6000.0
2013-11-27 12:50:00,65.61,65.62,65.59,65.62,6200.0,53.8372,53.8454,53.8208,53.8454,6200.0
2013-11-27 12:55:00,65.64,65.7,65.56,65.56,10100.0,53.8618,53.911,53.7962,53.7962,10100.0
2013-11-27 13:00:00,65.57,65.59,65.57,65.59,1900.0,53.8044,53.8208,53.8044,53.8208,1900.0
2013-11-27 13:05:00,65.6,65.68,65.6,65.68,10300.0,53.829,53.8946,53.829,53.8946,10300.0
2013-11-27 13:10:00,65.7,65.7,65.65,65.67,5500.0,53.911,53.911,53.87,53.8864,5500.0
2013-11-27 13:15:00,65.68,65.69,65.62,65.62,8200.0,53.8946,53.9028,53.8454,53.8454,8200.0
2013-11-27 13:20:00,65.62,65.64,65.6,65.61,8400.0,53.8454,53.8618,53.829,53.8372,8400.0
2013-11-27 13:25:00,65.62,65.67,65.62,65.67,4100.0,53.8454,53.8864,53.8454,53.8864,4100.0
2013-11-27 13:30:00,65.68,65.68,65.66,65.66,4800.0,53.8946,53.8946,53.8782,53.8782,4800.0
2013-11-27 13:35:00,65.67,65.7,65.65,65.65,8900.0,53.8864,53.911,53.87,53.87,8900.0
2013-11-27 13:40:00,65.64,65.7,65.64,65.7,3900.0,53.8618,53.911,53.8618,53.911,3900.0
2013-11-27 13:45:00,65.71,65.73,65.7,65.71,4800.0,53.9192,53.9357,53.911,53.9192,4800.0
2013-11-27 13:50:00,65.71,65.73,65.65,65.65,8600.0,53.9192,53.9357,53.87,53.87,8600.0
2013-11-27 13:55:00,65.65,65.66,65.65,65.66,2300.0,53.87,53.8782,53.87,53.8782,2300.0
2013-11-27 14:00:00,65.66,65.68,65.66,65.67,3100.0,53.8782,53.8946,53.8782,53.8864,3100.0
2013-11-27 14:05:00,65.67,65.68,65.55,65.57,24500.0,53.8864,53.8946,53.788,53.8044,24500.0
2013-11-27 14:10:00,65.58,65.59,65.56,65.59,9300.0,53.8126,53.8208,53.7962,53.8208,9300.0
2013-11-27 14:15:00,65.59,65.62,65.59,65.62,8500.0,53.8208,53.8454,53.8208,53.8454,8500.0
2013-11-27 14:20:00,65.62,65.65,65.62,65.64,8900.0,53.8454,53.87,53.8454,53.8618,8900.0
2013-11-27 14:25:00,65.64,65.67,65.63,65.67,8600.0,53.8618,53.8864,53.8536,53.8864,8600.0
2013-11-27 14:30:00,65.67,65.74,65.67,65.7,13800.0,53.8864,53.9439,53.8864,53.911,13800.0
2013-11-27 14:35:00,65.72,65.76,65.71,65.75,7200.0,53.9275,53.9603,53.9192,53.9521,7200.0
2013-11-27 14:40:00,65.75,65.75,65.74,65.75,5700.0,53.9521,53.9521,53.9439,53.9521,5700.0
2013-11-27 14:45:00,65.75,65.78,65.74,65.75,10500.0,53.9521,53.9767,53.9439,53.9521,10500.0
2013-11-27 14:50:00,65.76,65.77,65.76,65.77,6200.0,53.9603,53.9685,53.9603,53.9685,6200.0
2013-11-27 14:55:00,65.77,65.8,65.76,65.78,10700.0,53.9685,53.9931,53.9603,53.9767,10700.0
2013-11-27 15:00:00,65.79,65.8,65.75,65.76,8400.0,53.9849,53.9931,53.9521,53.9603,8400.0
2013-11-27 15:05:00,65.77,65.78,65.76,65.78,9900.0,53.9685,53.9767,53.9603,53.9767,9900.0
2013-11-27 15:10:00,65.77,65.78,65.77,65.78,11200.0,53.9685,53.9767,53.9685,53.9767,11200.0
2013-11-27 15:15:00,65.78,65.78,65.72,65.73,20700.0,53.9767,53.9767,53.9275,53.9357,20700.0
2013-11-27 15:20:00,65.73,65.76,65.69,65.69,47500.0,53.9357,53.9603,53.9028,53.9028,47500.0
2013-11-27 15:25:00,65.69,65.7,65.67,65.69,12100.0,53.9028,53.911,53.8864,53.9028,12100.0
2013-11-27 15:30:00,65.69,65.7,65.68,65.68,17300.0,53.9028,53.911,53.8946,53.8946,17300.0
2013-11-27 15:35:00,65.69,65.7,65.66,65.69,19100.0,53.9028,53.911,53.8782,53.9028,19100.0
2013-11-27 15:40:00,65.69,65.7,65.66,65.67,32300.0,53.9028,53.911,53.8782,53.8864,32300.0
2013-11-27 15:45:00,65.67,65.67,65.64,65.66,24600.0,53.8864,53.8864,53.8618,53.8782,24600.0
2013-11-27 15:50:00,65.65,65.66,65.63,65.64,40200.0,53.87,53.8782,53.8536,53.8618,40200.0
2013-11-27 15:55:00,65.64,65.65,65.49,65.49,226400.0,53.8618,53.87,53.7387,53.7387,226400.0
2013-11-29 09:30:00,65.59,65.88,65.33,65.86,54900.0,53.8208,54.0587,53.6074,54.0423,54900.0
2013-11-29 09:35:00,65.89,65.89,65.49,65.64,105900.0,54.0669,54.0669,53.7387,53.8618,105900.0
2013-11-29 09:40:00,65.66,65.68,65.55,65.68,10200.0,53.8782,53.8946,53.788,53.8946,10200.0
2013-11-29 09:45:00,65.72,65.73,65.6,65.72,8200.0,53.9275,53.9357,53.829,53.9275,8200.0
2013-11-29 09:50:00,65.79,65.89,65.61,65.76,35200.0,53.9849,54.0669,53.8372,53.9603,35200.0
2013-11-29 09:55:00,65.75,65.92,65.74,65.92,5100.0,53.9521,54.0916,53.9439,54.0916,5100.0
2013-11-29 10:00:00,65.91,65.95,65.87,65.95,8600.0,54.0834,54.1162,54.0505,54.1162,8600.0
2013-11-29 10:05:00,65.98,65.99,65.95,65.95,12300.0,54.1408,54.149,54.1162,54.1162,12300.0
2013-11-29 10:10:00,65.96,66.0,65.95,65.98,19100.0,54.1244,54.1572,54.1162,54.1408,19100.0
2013-11-29 10:15:00,65.98,65.99,65.82,65.87,36300.0,54.1408,54.149,54.0095,54.0505,36300.0
2013-11-29 10:20:00,65.87,65.95,65.85,65.94,16000.0,54.0505,54.1162,54.0341,54.108,16000.0
2013-11-29 10:25:00,65.93,66.05,65.93,66.04,17700.0,54.0998,54.1982,54.0998,54.19,17700.0
2013-11-29 10:30:00,66.04,66.1,66.04,66.09,7100.0,54.19,54.2393,54.19,54.2311,7100.0
2013-11-29 10:35:00,66.09,66.14,66.09,66.14,6000.0,54.2311,54.2721,54.2311,54.2721,6000.0
2013-11-29 10:40:00,66.14,66.14,66.09,66.11,7700.0,54.2721,54.2721,54.2311,54.2475,7700.0
2013-11-29 10:45:00,66.12,66.14,66.05,66.09,5900.0,54.2557,54.2721,54.1982,54.2311,5900.0
2013-11-29 10:50:00,66.11,66.18,66.1,66.18,6700.0,54.2475,54.3049,54.2393,54.3049,6700.0
2013-11-29 10:55:00,66.17,66.18,66.14,66.15,6500.0,54.2967,54.3049,54.2721,54.2803,6500.0
2013-11-29 11:00:00,66.13,66.17,66.11,66.15,5300.0,54.2639,54.2967,54.2475,54.2803,5300.0
2013-11-29 11:05:00,66.15,66.18,66.15,66.17,6100.0,54.2803,54.3049,54.2803,54.2967,6100.0
2013-11-29 11:10:00,66.18,66.2,66.17,66.2,4600.0,54.3049,54.3213,54.2967,54.3213,4600.0
2013-11-29 11:15:00,66.19,66.24,66.18,66.24,9400.0,54.3131,54.3541,54.3049,54.3541,9400.0
2013-11-29 11:20:00,66.23,66.28,66.23,66.28,4300.0,54.3459,54.387,54.3459,54.387,4300.0
2013-11-29 11:25:00,66.29,66.29,66.18,66.18,8500.0,54.3952,54.3952,54.3049,54.3049,8500.0
2013-11-29 11:30:00,66.18,66.19,66.13,66.15,6900.0,54.3049,54.3131,54.2639,54.2803,6900.0
2013-11-29 11:35:00,66.15,66.17,66.14,66.15,4700.0,54.2803,54.2967,54.2721,54.2803,4700.0
2013-11-29 11:40:00,66.15,66.16,66.08,66.1,14200.0,54.2803,54.2885,54.2229,54.2393,14200.0
2013-11-29 11:45:00,66.09,66.13,66.08,66.13,11600.0,54.2311,54.2639,54.2229,54.2639,11600.0
2013-11-29 11:50:00,66.13,66.14,66.1,66.13,7300.0,54.2639,54.2721,54.2393,54.2639,7300.0
2013-11-29 11:55:00,66.14,66.2,66.14,66.19,14400.0,54.2721,54.3213,54.2721,54.3131,14400.0
2013-11-29 12:00:00,66.19,66.19,66.15,66.15,6300.0,54.3131,54.3131,54.2803,54.2803,6300.0
2013-11-29 12:05:00,66.15,66.15,66.15,66.15,600.0,54.2803,54.2803,54.2803,54.2803,600.0
2013-11-29 12:10:00,66.15,66.17,66.14,66.15,13400.0,54.2803,54.2967,54.2721,54.2803,13400.0
2013-11-29 12:15:00,66.15,66.15,66.1,66.12,12800.0,54.2803,54.2803,54.2393,54.2557,12800.0
2013-11-29 12:20:00,66.1,66.1,66.05,66.08,16100.0,54.2393,54.2393,54.1982,54.2229,16100.0
2013-11-29 12:25:00,66.07,66.14,66.07,66.14,5200.0,54.2147,54.2721,54.2147,54.2721,5200.0
2013-11-29 12:30:00,66.13,66.14,66.13,66.14,2700.0,54.2639,54.2721,54.2639,54.2721,2700.0
2013-11-29 12:35:00,66.14,66.19,66.14,66.19,18600.0,54.2721,54.3131,54.2721,54.3131,18600.0
2013-11-29 12:40:00,66.19,66.2,66.15,66.16,10000.0,54.3131,54.3213,54.2803,54.2885,10000.0
2013-11-29 12:45:00,66.14,66.16,65.91,65.93,31500.0,54.2721,54.2885,54.0834,54.0998,31500.0
2013-11-29 12:50:00,65.92,65.93,65.84,65.91,19800.0,54.0916,54.0998,54.0259,54.0834,19800.0
2013-11-29 12:55:00,65.91,65.96,65.87,65.88,33700.0,54.0834,54.1244,54.0505,54.0587,33700.0
2013-12-02 09:30:00,65.75,65.86,65.43,65.74,57200.0,53.9521,54.0423,53.6895,53.9439,57200.0
2013-12-02 09:35:00,65.75,65.83,65.61,65.64,57800.0,53.9521,54.0177,53.8372,53.8618,57800.0
2013-12-02 09:40:00,65.64,65.65,65.55,65.57,4800.0,53.8618,53.87,53.788,53.8044,4800.0
2013-12-02 09:45:00,65.51,65.58,65.43,65.49,10400.0,53.7551,53.8126,53.6895,53.7387,10400.0
2013-12-02 09:50:00,65.49,65.54,65.45,65.45,9800.0,53.7387,53.7798,53.7059,53.7059,9800.0
2013-12-02 09:55:00,65.47,65.56,65.43,65.56,11700.0,53.7223,53.7962,53.6895,53.7962,11700.0
2013-12-02 10:00:00,65.58,65.76,65.44,65.76,12400.0,53.8126,53.9603,53.6977,53.9603,12400.0
2013-12-02 10:05:00,65.79,65.96,65.79,65.95,11200.0,53.9849,54.1244,53.9849,54.1162,11200.0
2013-12-02 10:10:00,65.97,66.03,65.85,65.92,13600.0,54.1326,54.1818,54.0341,54.0916,13600.0
2013-12-02 10:15:00,65.92,65.96,65.89,65.96,4000.0,54.0916,54.1244,54.0669,54.1244,4000.0
2013-12-02 10:20:00,65.96,66.1,65.96,66.04,10300.0,54.1244,54.2393,54.1244,54.19,10300.0
2013-12-02 10:25:00,66.02,66.1,66.01,66.04,10600.0,54.1736,54.2393,54.1654,54.19,10600.0
2013-12-02 10:30:00,66.04,66.05,65.92,65.97,9700.0,54.19,54.1982,54.0916,54.1326,9700.0
2013-12-02 10:35:00,65.96,66.0,65.95,65.95,5800.0,54.1244,54.1572,54.1162,54.1162,5800.0
2013-12-02 10:40:00,65.92,65.96,65.88,65.88,3000.0,54.0916,54.1244,54.0587,54.0587,3000.0
2013-12-02 10:45:00,65.89,65.94,65.78,65.8,28600.0,54.0669,54.108,53.9767,53.9931,28600.0
2013-12-02 10:50:00,65.8,65.92,65.8,65.91,4500.0,53.9931,54.0916,53.9931,54.0834,4500.0
2013-12-02 10:55:00,65.93,65.99,65.92,65.99,7500.0,54.0998,54.149,54.0916,54.149,7500.0
2013-12-02 11:00:00,66.0,66.0,65.95,65.96,3200.0,54.1572,54.1572,54.1162,54.1244,3200.0
2013-12-02 11:05:00,65.96,66.01,65.96,66.01,4500.0,54.1244,54.1654,54.1244,54.1654,4500.0
2013-12-02 11:10:00,65.99,66.03,65.98,66.03,5000.0,54.149,54.1818,54.1408,54.1818,5000.0
2013-12-02 11:15:00,66.03,66.03,65.99,65.99,6400.0,54.1818,54.1818,54.149,54.149,6400.0
2013-12-02 11:20:00,66.0,66.0,65.9,65.92,6600.0,54.1572,54.1572,54.0752,54.0916,6600.0
2013-12-02 11:25:00,65.92,65.92,65.88,65.88,4200.0,54.0916,54.0916,54.0587,54.0587,4200.0
2013-12-02 11:30:00,65.89,65.9,65.78,65.8,9100.0,54.0669,54.0752,53.9767,53.9931,9100.0
2013-12-02 11:35:00,65.78,65.79,65.76,65.78,10600.0,53.9767,53.9849,53.9603,53.9767,10600.0
2013-12-02 11:40:00,65.79,65.79,65.76,65.78,3000.0,53.9849,53.9849,53.9603,53.9767,3000.0
2013-12-02 11:45:00,65.78,65.81,65.76,65.81,3800.0,53.9767,54.0013,53.9603,54.0013,3800.0
2013-12-02 11:50:00,65.8,65.81,65.77,65.8,5200.0,53.9931,54.0013,53.9685,53.9931,5200.0
2013-12-02 11:55:00,65.81,65.87,65.81,65.84,5100.0,54.0013,54.0505,54.0013,54.0259,5100.0
2013-12-02 12:00:00,65.83,65.89,65.82,65.85,4800.0,54.0177,54.0669,54.0095,54.0341,4800.0
2013-12-02 12:05:00,65.84,65.9,65.83,65.89,30200.0,54.0259,54.0752,54.0177,54.0669,30200.0
2013-12-02 12:10:00,65.9,65.91,65.89,65.89,2000.0,54.0752,54.0834,54.0669,54.0669,2000.0
2013-12-02 12:15:00,65.9,65.91,65.89,65.9,1600.0,54.0752,54.0834,54.0669,54.0752,1600.0
2013-12-02 12:20:00,65.91,65.98,65.91,65.97,3700.0,54.0834,54.1408,54.0834,54.1326,3700.0
2013-12-02 12:25:00,65.99,66.02,65.98,66.02,3300.0,54.149,54.1736,54.1408,54.1736,3300.0
2013-12-02 12:30:00,66.02,66.02,66.0,66.02,3800.0,54.1736,54.1736,54.1572,54.1736,3800.0
2013-12-02 12:35:00,66.02,66.03,65.98,65.99,4800.0,54.1736,54.1818,54.1408,54.149,4800.0
2013-12-02 12:40:00,65.99,66.02,65.97,66.02,5200.0,54.149,54.1736,54.1326,54.1736,5200.0
2013-12-02 12:45:00,66.03,66.04,65.98,65.99,6200.0,54.1818,54.19,54.1408,54.149,6200.0
2013-12-02 12:50:00,65.99,66.0,65.98,65.98,4300.0,54.149,54.1572,54.1408,54.1408,4300.0
2013-12-02 12:55:00,65.98,66.05,65.98,66.05,7900.0,54.1408,54.1982,54.1408,54.1982,7900.0
2013-12-02 13:00:00,66.04,66.1,66.04,66.07,14200.0,54.19,54.2393,54.19,54.2147,14200.0
2013-12-02 13:05:00,66.07,66.11,66.07,66.11,6200.0,54.2147,54.2475,54.2147,54.2475,6200.0
2013-12-02 13:10:00,66.1,66.11,66.05,66.05,6600.0,54.2393,54.2475,54.1982,54.1982,6600.0
2013-12-02 13:15:00,66.05,66.05,66.02,66.04,2500.0,54.1982,54.1982,54.1736,54.19,2500.0
2013-12-02 13:20:00,66.04,66.12,66.04,66.12,6300.0,54.19,54.2557,54.19,54.2557,6300.0
2013-12-02 13:25:00,66.1,66.13,66.05,66.05,5100.0,54.2393,54.2639,54.1982,54.1982,5100.0
2013-12-02 13:30:00,66.05,66.09,66.01,66.07,9400.0,54.1982,54.2311,54.1654,54.2147,9400.0
2013-12-02 13:35:00,66.07,66.12,66.07,66.09,6000.0,54.2147,54.2557,54.2147,54.2311,6000.0
2013-12-02 13:40:00,66.09,66.12,66.09,66.11,5700.0,54.2311,54.2557,54.2311,54.2475,5700.0
2013-12-02 13:45:00,66.1,66.1,66.04,66.04,6000.0,54.2393,54.2393,54.19,54.19,6000.0
2013-12-02 13:50:00,66.03,66.09,66.01,66.09,5700.0,54.1818,54.2311,54.1654,54.2311,5700.0
2013-12-02 13:55:00,66.07,66.09,65.99,65.99,36400.0,54.2147,54.2311,54.149,54.149,36400.0
2013-12-02 14:00:00,65.98,65.99,65.92,65.92,9400.0,54.1408,54.149,54.0916,54.0916,9400.0
2013-12-02 14:05:00,65.92,65.93,65.9,65.93,7800.0,54.0916,54.0998,54.0752,54.0998,7800.0
2013-12-02 14:10:00,65.93,65.93,65.88,65.89,6200.0,54.0998,54.0998,54.0587,54.0669,6200.0
2013-12-02 14:15:00,65.89,65.9,65.84,65.87,9500.0,54.0669,54.0752,54.0259,54.0505,9500.0
2013-12-02 14:20:00,65.86,65.86,65.82,65.82,6400.0,54.0423,54.0423,54.0095,54.0095,6400.0
2013-12-02 14:25:00,65.82,65.83,65.79,65.8,7000.0,54.0095,54.0177,53.9849,53.9931,7000.0
2013-12-02 14:30:00,65.8,65.8,65.76,65.76,5200.0,53.9931,53.9931,53.9603,53.9603,5200.0
2013-12-02 14:35:00,65.75,65.78,65.73,65.73,8600.0,53.9521,53.9767,53.9357,53.9357,8600.0
2013-12-02 14:40:00,65.74,65.74,65.68,65.69,8800.0,53.9439,53.9439,53.8946,53.9028,8800.0
2013-12-02 14:45:00,65.68,65.71,65.64,65.69,9700.0,53.8946,53.9192,53.8618,53.9028,9700.0
2013-12-02 14:50:00,65.7,65.75,65.69,65.75,6400.0,53.911,53.9521,53.9028,53.9521,6400.0
2013-12-02 14:55:00,65.76,65.81,65.75,65.76,6200.0,53.9603,54.0013,53.9521,53.9603,6200.0
2013-12-02 15:00:00,65.77,65.82,65.76,65.8,5400.0,53.9685,54.0095,53.9603,53.9931,5400.0
2013-12-02 15:05:00,65.81,65.84,65.8,65.84,4300.0,54.0013,54.0259,53.9931,54.0259,4300.0
2013-12-02 15:10:00,65.84,65.87,65.84,65.85,14900.0,54.0259,54.0505,54.0259,54.0341,14900.0
2013-12-02 15:15:00,65.85,65.9,65.84,65.85,5500.0,54.0341,54.0752,54.0259,54.0341,5500.0
2013-12-02 15:20:00,65.84,65.91,65.84,65.91,4600.0,54.0259,54.0834,54.0259,54.0834,4600.0
2013-12-02 15:25:00,65.9,65.92,65.79,65.81,11800.0,54.0752,54.0916,53.9849,54.0013,11800.0
2013-12-02 15:30:00,65.81,65.81,65.7,65.7,15700.0,54.0013,54.0013,53.911,53.911,15700.0
2013-12-02 15:35:00,65.71,65.76,65.71,65.76,6100.0,53.9192,53.9603,53.9192,53.9603,6100.0
2013-12-02 15:40:00,65.76,65.78,65.7,65.75,12800.0,53.9603,53.9767,53.911,53.9521,12800.0
2013-12-02 15:45:00,65.74,65.77,65.68,65.68,23400.0,53.9439,53.9685,53.8946,53.8946,23400.0
2013-12-02 15:50:00,65.68,65.7,65.62,65.65,17700.0,53.8946,53.911,53.8454,53.87,17700.0
2013-12-02 15:55:00,65.66,65.67,65.58,65.66,59700.0,53.8782,53.8864,53.8126,53.8782,59700.0
2013-12-03 09:30:00,65.38,65.44,65.06,65.16,31700.0,53.6485,53.6977,53.3859,53.4679,31700.0
2013-12-03 09:35:00,65.12,65.2,65.0,65.17,16900.0,53.4351,53.5008,53.3366,53.4761,16900.0
2013-12-03 09:40:00,65.17,65.24,65.08,65.24,8800.0,53.4761,53.5336,53.4023,53.5336,8800.0
2013-12-03 09:45:00,65.25,65.37,65.24,65.34,11500.0,53.5418,53.6403,53.5336,53.6156,11500.0
2013-12-03 09:50:00,65.34,65.52,65.34,65.5,8100.0,53.6156,53.7633,53.6156,53.7469,8100.0
2013-12-03 09:55:00,65.5,65.5,65.41,65.44,8200.0,53.7469,53.7469,53.6731,53.6977,8200.0
2013-12-03 10:00:00,65.49,65.51,65.4,65.42,11700.0,53.7387,53.7551,53.6649,53.6813,11700.0
2013-12-03 10:05:00,65.43,65.59,65.42,65.49,7900.0,53.6895,53.8208,53.6813,53.7387,7900.0
2013-12-03 10:10:00,65.51,65.53,65.4,65.4,5100.0,53.7551,53.7715,53.6649,53.6649,5100.0
2013-12-03 10:15:00,65.43,65.51,65.4,65.46,5500.0,53.6895,53.7551,53.6649,53.7141,5500.0
2013-12-03 10:20:00,65.49,65.49,65.36,65.41,5500.0,53.7387,53.7387,53.6321,53.6731,5500.0
2013-12-03 10:25:00,65.43,65.49,65.43,65.46,7200.0,53.6895,53.7387,53.6895,53.7141,7200.0
2013-12-03 10:30:00,65.46,65.57,65.44,65.54,5200.0,53.7141,53.8044,53.6977,53.7798,5200.0
2013-12-03 10:35:00,65.51,65.59,65.51,65.58,4500.0,53.7551,53.8208,53.7551,53.8126,4500.0
2013-12-03 10:40:00,65.58,65.58,65.47,65.51,6800.0,53.8126,53.8126,53.7223,53.7551,6800.0
2013-12-03 10:45:00,65.52,65.52,65.42,65.47,6400.0,53.7633,53.7633,53.6813,53.7223,6400.0
2013-12-03 10:50:00,65.49,65.53,65.45,65.53,3000.0,53.7387,53.7715,53.7059,53.7715,3000.0
2013-12-03 10:55:00,65.51,65.63,65.51,65.63,6700.0,53.7551,53.8536,53.7551,53.8536,6700.0
2013-12-03 11:00:00,65.64,65.65,65.47,65.47,12000.0,53.8618,53.87,53.7223,53.7223,12000.0
2013-12-03 11:05:00,65.47,65.64,65.47,65.62,6000.0,53.7223,53.8618,53.7223,53.8454,6000.0
2013-12-03 11:10:00,65.59,65.66,65.59,65.66,3600.0,53.8208,53.8782,53.8208,53.8782,3600.0
2013-12-03 11:15:00,65.65,65.65,65.49,65.49,8300.0,53.87,53.87,53.7387,53.7387,8300.0
2013-12-03 11:20:00,65.5,65.62,65.48,65.62,8300.0,53.7469,53.8454,53.7305,53.8454,8300.0
2013-12-03 11:25:00,65.6,65.6,65.5,65.54,8000.0,53.829,53.829,53.7469,53.7798,8000.0
2013-12-03 11:30:00,65.52,65.56,65.45,65.56,4300.0,53.7633,53.7962,53.7059,53.7962,4300.0
2013-12-03 11:35:00,65.55,65.55,65.46,65.53,10500.0,53.788,53.788,53.7141,53.7715,10500.0
2013-12-03 11:40:00,65.53,65.58,65.5,65.58,13800.0,53.7715,53.8126,53.7469,53.8126,13800.0
2013-12-03 11:45:00,65.58,65.58,65.45,65.46,5500.0,53.8126,53.8126,53.7059,53.7141,5500.0
2013-12-03 11:50:00,65.47,65.51,65.45,65.49,5200.0,53.7223,53.7551,53.7059,53.7387,5200.0
2013-12-03 11:55:00,65.49,65.54,65.49,65.52,5600.0,53.7387,53.7798,53.7387,53.7633,5600.0
2013-12-03 12:00:00,65.52,65.57,65.52,65.57,7000.0,53.7633,53.8044,53.7633,53.8044,7000.0
2013-12-03 12:05:00,65.58,65.67,65.58,65.67,12200.0,53.8126,53.8864,53.8126,53.8864,12200.0
2013-12-03 12:10:00,65.67,65.75,65.65,65.72,11900.0,53.8864,53.9521,53.87,53.9275,11900.0
2013-12-03 12:15:00,65.72,65.73,65.67,65.69,4600.0,53.9275,53.9357,53.8864,53.9028,4600.0
2013-12-03 12:20:00,65.68,65.71,65.67,65.69,6700.0,53.8946,53.9192,53.8864,53.9028,6700.0
2013-12-03 12:25:00,65.69,65.69,65.58,65.59,13300.0,53.9028,53.9028,53.8126,53.8208,13300.0
2013-12-03 12:30:00,65.6,65.61,65.56,65.56,4900.0,53.829,53.8372,53.7962,53.7962,4900.0
2013-12-03 12:35:00,65.57,65.59,65.53,65.56,4500.0,53.8044,53.8208,53.7715,53.7962,4500.0
2013-12-03 12:40:00,65.55,65.55,65.54,65.55,2900.0,53.788,53.788,53.7798,53.788,2900.0
2013-12-03 12:45:00,65.56,65.57,65.54,65.56,5000.0,53.7962,53.8044,53.7798,53.7962,5000.0
2013-12-03 12:50:00,65.55,65.61,65.55,65.6,3300.0,53.788,53.8372,53.788,53.829,3300.0
2013-12-03 12:55:00,65.61,65.62,65.57,65.59,5700.0,53.8372,53.8454,53.8044,53.8208,5700.0
2013-12-03 13:00:00,65.59,65.59,65.45,65.47,10200.0,53.8208,53.8208,53.7059,53.7223,10200.0
2013-12-03 13:05:00,65.47,65.5,65.47,65.5,6300.0,53.7223,53.7469,53.7223,53.7469,6300.0
2013-12-03 13:10:00,65.5,65.53,65.49,65.53,3300.0,53.7469,53.7715,53.7387,53.7715,3300.0
2013-12-03 13:15:00,65.53,65.57,65.51,65.55,4300.0,53.7715,53.8044,53.7551,53.788,4300.0
2013-12-03 13:20:00,65.56,65.62,65.55,65.55,16500.0,53.7962,53.8454,53.788,53.788,16500.0
2013-12-03 13:25:00,65.54,65.56,65.48,65.51,8500.0,53.7798,53.7962,53.7305,53.7551,8500.0
2013-12-03 13:30:00,65.5,65.53,65.49,65.52,3900.0,53.7469,53.7715,53.7387,53.7633,3900.0
2013-12-03 13:35:00,65.52,65.53,65.51,65.51,5300.0,53.7633,53.7715,53.7551,53.7551,5300.0
2013-12-03 13:40:00,65.51,65.54,65.48,65.49,8200.0,53.7551,53.7798,53.7305,53.7387,8200.0
2013-12-03 13:45:00,65.5,65.53,65.48,65.52,5100.0,53.7469,53.7715,53.7305,53.7633,5100.0
2013-12-03 13:50:00,65.52,65.58,65.5,65.58,6200.0,53.7633,53.8126,53.7469,53.8126,6200.0
2013-12-03 13:55:00,65.58,65.62,65.58,65.59,7100.0,53.8126,53.8454,53.8126,53.8208,7100.0
2013-12-03 14:00:00,65.59,65.64,65.59,65.63,8900.0,53.8208,53.8618,53.8208,53.8536,8900.0
2013-12-03 14:05:00,65.63,65.65,65.62,65.64,9300.0,53.8536,53.87,53.8454,53.8618,9300.0
2013-12-03 14:10:00,65.63,65.63,65.61,65.63,5100.0,53.8536,53.8536,53.8372,53.8536,5100.0
2013-12-03 14:15:00,65.62,65.62,65.54,65.56,11000.0,53.8454,53.8454,53.7798,53.7962,11000.0
2013-12-03 14:20:00,65.56,65.62,65.56,65.6,5000.0,53.7962,53.8454,53.7962,53.829,5000.0
2013-12-03 14:25:00,65.6,65.62,65.59,65.62,4900.0,53.829,53.8454,53.8208,53.8454,4900.0
2013-12-03 14:30:00,65.62,65.69,65.6,65.69,9200.0,53.8454,53.9028,53.829,53.9028,9200.0
2013-12-03 14:35:00,65.68,65.75,65.68,65.74,5700.0,53.8946,53.9521,53.8946,53.9439,5700.0
2013-12-03 14:40:00,65.74,65.78,65.74,65.75,7800.0,53.9439,53.9767,53.9439,53.9521,7800.0
2013-12-03 14:45:00,65.75,65.75,65.71,65.73,8400.0,53.9521,53.9521,53.9192,53.9357,8400.0
2013-12-03 14:50:00,65.74,65.78,65.73,65.77,8200.0,53.9439,53.9767,53.9357,53.9685,8200.0
2013-12-03 14:55:00,65.77,65.78,65.76,65.78,7800.0,53.9685,53.9767,53.9603,53.9767,7800.0
2013-12-03 15:00:00,65.77,65.77,65.73,65.76,21300.0,53.9685,53.9685,53.9357,53.9603,21300.0
2013-12-03 15:05:00,65.77,65.79,65.75,65.76,8800.0,53.9685,53.9849,53.9521,53.9603,8800.0
2013-12-03 15:10:00,65.77,65.78,65.75,65.76,11000.0,53.9685,53.9767,53.9521,53.9603,11000.0
2013-12-03 15:15:00,65.75,65.81,65.73,65.8,20200.0,53.9521,54.0013,53.9357,53.9931,20200.0
2013-12-03 15:20:00,65.79,65.79,65.68,65.68,11200.0,53.9849,53.9849,53.8946,53.8946,11200.0
2013-12-03 15:25:00,65.67,65.69,65.61,65.61,11500.0,53.8864,53.9028,53.8372,53.8372,11500.0
2013-12-03 15:30:00,65.61,65.72,65.58,65.71,17900.0,53.8372,53.9275,53.8126,53.9192,17900.0
2013-12-03 15:35:00,65.72,65.72,65.7,65.71,10900.0,53.9275,53.9275,53.911,53.9192,10900.0
2013-12-03 15:40:00,65.71,65.78,65.7,65.76,18400.0,53.9192,53.9767,53.911,53.9603,18400.0
2013-12-03 15:45:00,65.76,65.82,65.74,65.82,35600.0,53.9603,54.0095,53.9439,54.0095,35600.0
2013-12-03 15:50:00,65.82,65.83,65.77,65.77,15000.0,54.0095,54.0177,53.9685,53.9685,15000.0
2013-12-03 15:55:00,65.77,65.84,65.77,65.79,36500.0,53.9685,54.0259,53.9685,53.9849,36500.0
2013-12-04 09:30:00,65.37,65.45,64.69,65.38,33700.0,53.6403,53.7059,53.0823,53.6485,33700.0
2013-12-04 09:35:00,65.38,65.59,65.32,65.49,8500.0,53.6485,53.8208,53.5992,53.7387,8500.0
2013-12-04 09:40:00,65.51,65.51,65.38,65.4,7500.0,53.7551,53.7551,53.6485,53.6649,7500.0
2013-12-04 09:45:00,65.47,65.54,65.42,65.52,16700.0,53.7223,53.7798,53.6813,53.7633,16700.0
2013-12-04 09:50:00,65.52,65.52,65.37,65.4,6900.0,53.7633,53.7633,53.6403,53.6649,6900.0
2013-12-04 09:55:00,65.4,65.46,65.36,65.4,6900.0,53.6649,53.7141,53.6321,53.6649,6900.0
2013-12-04 10:00:00,65.4,65.63,65.39,65.52,10500.0,53.6649,53.8536,53.6567,53.7633,10500.0
2013-12-04 10:05:00,65.55,65.6,65.52,65.54,6000.0,53.788,53.829,53.7633,53.7798,6000.0
2013-12-04 10:10:00,65.58,65.64,65.57,65.62,5400.0,53.8126,53.8618,53.8044,53.8454,5400.0
2013-12-04 10:15:00,65.62,65.62,65.56,65.57,6400.0,53.8454,53.8454,53.7962,53.8044,6400.0
2013-12-04 10:20:00,65.57,65.7,65.55,65.7,6700.0,53.8044,53.911,53.788,53.911,6700.0
2013-12-04 10:25:00,65.7,65.7,65.56,65.56,6500.0,53.911,53.911,53.7962,53.7962,6500.0
2013-12-04 10:30:00,65.56,65.69,65.56,65.62,6500.0,53.7962,53.9028,53.7962,53.8454,6500.0
2013-12-04 10:35:00,65.63,65.63,65.51,65.55,6900.0,53.8536,53.8536,53.7551,53.788,6900.0
2013-12-04 10:40:00,65.56,65.59,65.48,65.5,7900.0,53.7962,53.8208,53.7305,53.7469,7900.0
2013-12-04 10:45:00,65.51,65.55,65.48,65.55,6000.0,53.7551,53.788,53.7305,53.788,6000.0
2013-12-04 10:50:00,65.55,65.56,65.48,65.5,6600.0,53.788,53.7962,53.7305,53.7469,6600.0
2013-12-04 10:55:00,65.5,65.54,65.49,65.54,9600.0,53.7469,53.7798,53.7387,53.7798,9600.0
2013-12-04 11:00:00,65.54,65.55,65.49,65.55,9900.0,53.7798,53.788,53.7387,53.788,9900.0
2013-12-04 11:05:00,65.55,65.55,65.49,65.49,5800.0,53.788,53.788,53.7387,53.7387,5800.0
2013-12-04 11:10:00,65.49,65.53,65.48,65.48,6700.0,53.7387,53.7715,53.7305,53.7305,6700.0
2013-12-04 11:15:00,65.49,65.49,65.43,65.43,6800.0,53.7387,53.7387,53.6895,53.6895,6800.0
2013-12-04 11:20:00,65.44,65.46,65.42,65.42,6600.0,53.6977,53.7141,53.6813,53.6813,6600.0
2013-12-04 11:25:00,65.41,65.41,65.37,65.38,7000.0,53.6731,53.6731,53.6403,53.6485,7000.0
2013-12-04 11:30:00,65.38,65.44,65.34,65.34,33700.0,53.6485,53.6977,53.6156,53.6156,33700.0
2013-12-04 11:35:00,65.35,65.41,65.35,65.41,5900.0,53.6238,53.6731,53.6238,53.6731,5900.0
2013-12-04 11:40:00,65.42,65.42,65.34,65.35,18200.0,53.6813,53.6813,53.6156,53.6238,18200.0
2013-12-04 11:45:00,65.34,65.39,65.34,65.37,6100.0,53.6156,53.6567,53.6156,53.6403,6100.0
2013-12-04 11:50:00,65.34,65.4,65.32,65.4,6800.0,53.6156,53.6649,53.5992,53.6649,6800.0
2013-12-04 11:55:00,65.41,65.49,65.4,65.49,3900.0,53.6731,53.7387,53.6649,53.7387,3900.0
2013-12-04 12:00:00,65.49,65.49,65.27,65.28,9900.0,53.7387,53.7387,53.5582,53.5664,9900.0
2013-12-04 12:05:00,65.29,65.36,65.28,65.29,5900.0,53.5746,53.6321,53.5664,53.5746,5900.0
2013-12-04 12:10:00,65.3,65.3,65.22,65.25,5500.0,53.5828,53.5828,53.5172,53.5418,5500.0
2013-12-04 12:15:00,65.25,65.26,65.21,65.23,5200.0,53.5418,53.55,53.509,53.5254,5200.0
2013-12-04 12:20:00,65.22,65.26,65.2,65.26,2800.0,53.5172,53.55,53.5008,53.55,2800.0
2013-12-04 12:25:00,65.26,65.27,65.22,65.24,15200.0,53.55,53.5582,53.5172,53.5336,15200.0
2013-12-04 12:30:00,65.24,65.28,65.23,65.27,11300.0,53.5336,53.5664,53.5254,53.5582,11300.0
2013-12-04 12:35:00,65.27,65.31,65.23,65.23,9600.0,53.5582,53.591,53.5254,53.5254,9600.0
2013-12-04 12:40:00,65.23,65.23,65.21,65.23,3900.0,53.5254,53.5254,53.509,53.5254,3900.0
2013-12-04 12:45:00,65.23,65.26,65.21,65.21,7900.0,53.5254,53.55,53.509,53.509,7900.0
2013-12-04 12:50:00,65.21,65.22,65.16,65.19,9400.0,53.509,53.5172,53.4679,53.4926,9400.0
2013-12-04 12:55:00,65.2,65.21,65.19,65.19,5700.0,53.5008,53.509,53.4926,53.4926,5700.0
2013-12-04 13:00:00,65.2,65.21,65.19,65.19,11600.0,53.5008,53.509,53.4926,53.4926,11600.0
2013-12-04 13:05:00,65.17,65.19,65.11,65.13,5600.0,53.4761,53.4926,53.4269,53.4433,5600.0
2013-12-04 13:10:00,65.13,65.13,65.09,65.12,10200.0,53.4433,53.4433,53.4105,53.4351,10200.0
2013-12-04 13:15:00,65.12,65.13,65.06,65.09,8100.0,53.4351,53.4433,53.3859,53.4105,8100.0
2013-12-04 13:20:00,65.09,65.1,64.97,65.0,19700.0,53.4105,53.4187,53.312,53.3366,19700.0
2013-12-04 13:25:00,65.0,65.03,64.98,65.02,12700.0,53.3366,53.3613,53.3202,53.3531,12700.0
2013-12-04 13:30:00,65.0,65.0,64.87,64.93,23600.0,53.3366,53.3366,53.23,53.2792,23600.0
2013-12-04 13:35:00,64.93,64.94,64.89,64.9,8600.0,53.2792,53.2874,53.2464,53.2546,8600.0
2013-12-04 13:40:00,64.89,64.89,64.85,64.85,4200.0,53.2464,53.2464,53.2136,53.2136,4200.0
2013-12-04 13:45:00,64.85,64.85,64.8,64.8,18200.0,53.2136,53.2136,53.1725,53.1725,18200.0
2013-12-04 13:50:00,64.8,64.8,64.72,64.77,11500.0,53.1725,53.1725,53.1069,53.1479,11500.0
2013-12-04 13:55:00,64.78,64.79,64.71,64.75,13300.0,53.1561,53.1643,53.0987,53.1315,13300.0
2013-12-04 14:00:00,64.75,64.8,64.73,64.78,24500.0,53.1315,53.1725,53.1151,53.1561,24500.0
2013-12-04 14:05:00,64.79,64.81,64.72,64.73,13400.0,53.1643,53.1807,53.1069,53.1151,13400.0
2013-12-04 14:10:00,64.74,64.8,64.73,64.75,29700.0,53.1233,53.1725,53.1151,53.1315,29700.0
2013-12-04 14:15:00,64.75,64.77,64.72,64.75,18900.0,53.1315,53.1479,53.1069,53.1315,18900.0
2013-12-04 14:20:00,64.75,64.77,64.71,64.73,19700.0,53.1315,53.1479,53.0987,53.1151,19700.0
2013-12-04 14:25:00,64.73,64.78,64.72,64.78,22300.0,53.1151,53.1561,53.1069,53.1561,22300.0
2013-12-04 14:30:00,64.77,64.81,64.76,64.79,26500.0,53.1479,53.1807,53.1397,53.1643,26500.0
2013-12-04 14:35:00,64.79,64.85,64.77,64.82,19500.0,53.1643,53.2136,53.1479,53.1889,19500.0
2013-12-04 14:40:00,64.82,64.97,64.82,64.95,15000.0,53.1889,53.312,53.1889,53.2956,15000.0
2013-12-04 14:45:00,64.95,64.95,64.87,64.92,15800.0,53.2956,53.2956,53.23,53.271,15800.0
2013-12-04 14:50:00,64.92,64.92,64.82,64.84,23300.0,53.271,53.271,53.1889,53.2054,23300.0
2013-12-04 14:55:00,64.84,64.85,64.78,64.78,27600.0,53.2054,53.2136,53.1561,53.1561,27600.0
2013-12-04 15:00:00,64.77,64.8,64.7,64.71,33300.0,53.1479,53.1725,53.0905,53.0987,33300.0
2013-12-04 15:05:00,64.71,64.72,64.65,64.65,29200.0,53.0987,53.1069,53.0495,53.0495,29200.0
2013-12-04 15:10:00,64.65,64.7,64.63,64.67,51100.0,53.0495,53.0905,53.033,53.0659,51100.0
2013-12-04 15:15:00,64.67,64.86,64.67,64.86,21100.0,53.0659,53.2218,53.0659,53.2218,21100.0
2013-12-04 15:20:00,64.86,64.88,64.79,64.85,51900.0,53.2218,53.2382,53.1643,53.2136,51900.0
2013-12-04 15:25:00,64.85,64.99,64.82,64.98,36400.0,53.2136,53.3284,53.1889,53.3202,36400.0
2013-12-04 15:30:00,64.99,65.0,64.88,65.0,34700.0,53.3284,53.3366,53.2382,53.3366,34700.0
2013-12-04 15:35:00,65.01,65.09,65.01,65.08,27900.0,53.3449,53.4105,53.3449,53.4023,27900.0
2013-12-04 15:40:00,65.08,65.15,65.05,65.12,30200.0,53.4023,53.4597,53.3777,53.4351,30200.0
2013-12-04 15:45:00,65.12,65.14,65.05,65.05,46900.0,53.4351,53.4515,53.3777,53.3777,46900.0
2013-12-04 15:50:00,65.07,65.11,65.03,65.05,45500.0,53.3941,53.4269,53.3613,53.3777,45500.0
2013-12-04 15:55:00,65.07,65.07,64.89,64.93,81200.0,53.3941,53.3941,53.2464,53.2792,81200.0
2013-12-05 09:30:00,64.75,65.11,64.7,64.83,25800.0,53.1315,53.4269,53.0905,53.1972,25800.0
2013-12-05 09:35:00,64.87,65.05,64.81,65.03,12300.0,53.23,53.3777,53.1807,53.3613,12300.0
2013-12-05 09:40:00,65.04,65.05,64.92,65.01,14200.0,53.3695,53.3777,53.271,53.3449,14200.0
2013-12-05 09:45:00,65.01,65.06,64.89,65.05,12900.0,53.3449,53.3859,53.2464,53.3777,12900.0
2013-12-05 09:50:00,65.08,65.18,65.0,65.16,14300.0,53.4023,53.4843,53.3366,53.4679,14300.0
2013-12-05 09:55:00,65.15,65.17,65.04,65.11,16100.0,53.4597,53.4761,53.3695,53.4269,16100.0
2013-12-05 10:00:00,65.11,65.25,65.11,65.23,10400.0,53.4269,53.5418,53.4269,53.5254,10400.0
2013-12-05 10:05:00,65.21,65.32,65.17,65.32,10500.0,53.509,53.5992,53.4761,53.5992,10500.0
2013-12-05 10:10:00,65.32,65.32,65.23,65.28,8200.0,53.5992,53.5992,53.5254,53.5664,8200.0
2013-12-05 10:15:00,65.27,65.4,65.25,65.4,5300.0,53.5582,53.6649,53.5418,53.6649,5300.0
2013-12-05 10:20:00,65.42,65.42,65.2,65.28,52500.0,53.6813,53.6813,53.5008,53.5664,52500.0
2013-12-05 10:25:00,65.28,65.34,65.24,65.34,6200.0,53.5664,53.6156,53.5336,53.6156,6200.0
2013-12-05 10:30:00,65.35,65.46,65.34,65.4,11900.0,53.6238,53.7141,53.6156,53.6649,11900.0
2013-12-05 10:35:00,65.43,65.49,65.41,65.49,8100.0,53.6895,53.7387,53.6731,53.7387,8100.0
2013-12-05 10:40:00,65.49,65.52,65.39,65.43,9600.0,53.7387,53.7633,53.6567,53.6895,9600.0
2013-12-05 10:45:00,65.43,65.43,65.3,65.36,11200.0,53.6895,53.6895,53.5828,53.6321,11200.0
2013-12-05 10:50:00,65.37,65.45,65.34,65.45,6800.0,53.6403,53.7059,53.6156,53.7059,6800.0
2013-12-05 10:55:00,65.47,65.47,65.4,65.43,4000.0,53.7223,53.7223,53.6649,53.6895,4000.0
2013-12-05 11:00:00,65.44,65.45,65.29,65.45,9800.0,53.6977,53.7059,53.5746,53.7059,9800.0
2013-12-05 11:05:00,65.45,65.45,65.34,65.34,6600.0,53.7059,53.7059,53.6156,53.6156,6600.0
2013-12-05 11:10:00,65.33,65.36,65.3,65.34,9500.0,53.6074,53.6321,53.5828,53.6156,9500.0
2013-12-05 11:15:00,65.34,65.39,65.29,65.32,13500.0,53.6156,53.6567,53.5746,53.5992,13500.0
2013-12-05 11:20:00,65.34,65.45,65.34,65.45,4900.0,53.6156,53.7059,53.6156,53.7059,4900.0
2013-12-05 11:25:00,65.45,65.45,65.37,65.37,5100.0,53.7059,53.7059,53.6403,53.6403,5100.0
2013-12-05 11:30:00,65.39,65.4,65.33,65.38,5200.0,53.6567,53.6649,53.6074,53.6485,5200.0
2013-12-05 11:35:00,65.38,65.4,65.33,65.36,2700.0,53.6485,53.6649,53.6074,53.6321,2700.0
2013-12-05 11:40:00,65.37,65.37,65.31,65.37,8200.0,53.6403,53.6403,53.591,53.6403,8200.0
2013-12-05 11:45:00,65.37,65.37,65.3,65.3,2800.0,53.6403,53.6403,53.5828,53.5828,2800.0
2013-12-05 11:50:00,65.31,65.37,65.31,65.35,6400.0,53.591,53.6403,53.591,53.6238,6400.0
2013-12-05 11:55:00,65.36,65.36,65.32,65.34,5000.0,53.6321,53.6321,53.5992,53.6156,5000.0
2013-12-05 12:00:00,65.35,65.43,65.34,65.43,4500.0,53.6238,53.6895,53.6156,53.6895,4500.0
2013-12-05 12:05:00,65.45,65.47,65.44,65.44,4500.0,53.7059,53.7223,53.6977,53.6977,4500.0
2013-12-05 12:10:00,65.44,65.5,65.44,65.49,5400.0,53.6977,53.7469,53.6977,53.7387,5400.0
2013-12-05 12:15:00,65.5,65.52,65.48,65.49,4500.0,53.7469,53.7633,53.7305,53.7387,4500.0
2013-12-05 12:20:00,65.49,65.49,65.47,65.48,3200.0,53.7387,53.7387,53.7223,53.7305,3200.0
2013-12-05 12:25:00,65.48,65.5,65.44,65.44,7400.0,53.7305,53.7469,53.6977,53.6977,7400.0
2013-12-05 12:30:00,65.45,65.48,65.41,65.43,23300.0,53.7059,53.7305,53.6731,53.6895,23300.0
2013-12-05 12:35:00,65.44,65.5,65.44,65.49,6000.0,53.6977,53.7469,53.6977,53.7387,6000.0
2013-12-05 12:40:00,65.5,65.53,65.48,65.53,6900.0,53.7469,53.7715,53.7305,53.7715,6900.0
2013-12-05 12:45:00,65.53,65.53,65.51,65.52,4300.0,53.7715,53.7715,53.7551,53.7633,4300.0
2013-12-05 12:50:00,65.53,65.53,65.51,65.52,3900.0,53.7715,53.7715,53.7551,53.7633,3900.0
2013-12-05 12:55:00,65.53,65.57,65.52,65.54,4600.0,53.7715,53.8044,53.7633,53.7798,4600.0
2013-12-05 13:00:00,65.54,65.54,65.5,65.5,4600.0,53.7798,53.7798,53.7469,53.7469,4600.0
2013-12-05 13:05:00,65.5,65.56,65.5,65.54,4100.0,53.7469,53.7962,53.7469,53.7798,4100.0
2013-12-05 13:10:00,65.55,65.55,65.52,65.52,3400.0,53.788,53.788,53.7633,53.7633,3400.0
2013-12-05 13:15:00,65.51,65.51,65.45,65.47,4600.0,53.7551,53.7551,53.7059,53.7223,4600.0
2013-12-05 13:20:00,65.47,65.48,65.44,65.47,5400.0,53.7223,53.7305,53.6977,53.7223,5400.0
2013-12-05 13:25:00,65.48,65.49,65.38,65.42,5900.0,53.7305,53.7387,53.6485,53.6813,5900.0
2013-12-05 13:30:00,65.42,65.45,65.42,65.44,5900.0,53.6813,53.7059,53.6813,53.6977,5900.0
2013-12-05 13:35:00,65.45,65.5,65.43,65.48,8600.0,53.7059,53.7469,53.6895,53.7305,8600.0
2013-12-05 13:40:00,65.48,65.5,65.45,65.46,5500.0,53.7305,53.7469,53.7059,53.7141,5500.0
2013-12-05 13:45:00,65.45,65.45,65.4,65.41,4700.0,53.7059,53.7059,53.6649,53.6731,4700.0
2013-12-05 13:50:00,65.42,65.42,65.38,65.4,3600.0,53.6813,53.6813,53.6485,53.6649,3600.0
2013-12-05 13:55:00,65.41,65.45,65.37,65.39,6500.0,53.6731,53.7059,53.6403,53.6567,6500.0
2013-12-05 14:00:00,65.39,65.44,65.38,65.43,7200.0,53.6567,53.6977,53.6485,53.6895,7200.0
2013-12-05 14:05:00,65.43,65.45,65.41,65.41,4900.0,53.6895,53.7059,53.6731,53.6731,4900.0
2013-12-05 14:10:00,65.41,65.41,65.31,65.32,9400.0,53.6731,53.6731,53.591,53.5992,9400.0
2013-12-05 14:15:00,65.32,65.32,65.27,65.31,9600.0,53.5992,53.5992,53.5582,53.591,9600.0
2013-12-05 14:20:00,65.31,65.31,65.27,65.28,6300.0,53.591,53.591,53.5582,53.5664,6300.0
2013-12-05 14:25:00,65.27,65.28,65.22,65.27,7600.0,53.5582,53.5664,53.5172,53.5582,7600.0
2013-12-05 14:30:00,65.27,65.28,65.22,65.22,11300.0,53.5582,53.5664,53.5172,53.5172,11300.0
2013-12-05 14:35:00,65.22,65.26,65.21,65.25,9500.0,53.5172,53.55,53.509,53.5418,9500.0
2013-12-05 14:40:00,65.25,65.25,65.18,65.19,11800.0,53.5418,53.5418,53.4843,53.4926,11800.0
2013-12-05 14:45:00,65.19,65.19,65.16,65.18,11900.0,53.4926,53.4926,53.4679,53.4843,11900.0
2013-12-05 14:50:00,65.18,65.18,65.06,65.07,21600.0,53.4843,53.4843,53.3859,53.3941,21600.0
2013-12-05 14:55:00,65.08,65.13,65.05,65.1,15200.0,53.4023,53.4433,53.3777,53.4187,15200.0
2013-12-05 15:00:00,65.1,65.15,65.06,65.14,10700.0,53.4187,53.4597,53.3859,53.4515,10700.0
2013-12-05 15:05:00,65.15,65.21,65.14,65.21,9600.0,53.4597,53.509,53.4515,53.509,9600.0
2013-12-05 15:10:00,65.2,65.2,65.13,65.2,12200.0,53.5008,53.5008,53.4433,53.5008,12200.0
2013-12-05 15:15:00,65.2,65.23,65.18,65.23,9100.0,53.5008,53.5254,53.4843,53.5254,9100.0
2013-12-05 15:20:00,65.24,65.25,65.19,65.23,24900.0,53.5336,53.5418,53.4926,53.5254,24900.0
2013-12-05 15:25:00,65.23,65.28,65.23,65.24,13800.0,53.5254,53.5664,53.5254,53.5336,13800.0
2013-12-05 15:30:00,65.24,65.36,65.2,65.36,19800.0,53.5336,53.6321,53.5008,53.6321,19800.0
2013-12-05 15:35:00,65.36,65.36,65.27,65.3,23100.0,53.6321,53.6321,53.5582,53.5828,23100.0
2013-12-05 15:40:00,65.3,65.32,65.23,65.23,32100.0,53.5828,53.5992,53.5254,53.5254,32100.0
2013-12-05 15:45:00,65.25,65.25,65.18,65.22,30500.0,53.5418,53.5418,53.4843,53.5172,30500.0
2013-12-05 15:50:00,65.21,65.23,65.16,65.23,36100.0,53.509,53.5254,53.4679,53.5254,36100.0
2013-12-05 15:55:00,65.22,65.26,65.19,65.24,51400.0,53.5172,53.55,53.4926,53.5336,51400.0
2013-12-06 09:30:00,65.59,65.76,65.55,65.75,16700.0,53.8208,53.9603,53.788,53.9521,16700.0
2013-12-06 09:35:00,65.75,65.75,65.41,65.44,13500.0,53.9521,53.9521,53.6731,53.6977,13500.0
2013-12-06 09:40:00,65.42,65.61,65.42,65.55,11400.0,53.6813,53.8372,53.6813,53.788,11400.0
2013-12-06 09:45:00,65.55,65.69,65.55,65.67,6400.0,53.788,53.9028,53.788,53.8864,6400.0
2013-12-06 09:50:00,65.67,65.93,65.65,65.92,9900.0,53.8864,54.0998,53.87,54.0916,9900.0
2013-12-06 09:55:00,65.92,65.96,65.79,65.79,10500.0,54.0916,54.1244,53.9849,53.9849,10500.0
2013-12-06 10:00:00,65.79,65.86,65.78,65.82,4600.0,53.9849,54.0423,53.9767,54.0095,4600.0
2013-12-06 10:05:00,65.82,65.83,65.73,65.79,6100.0,54.0095,54.0177,53.9357,53.9849,6100.0
2013-12-06 10:10:00,65.79,65.88,65.75,65.88,9000.0,53.9849,54.0587,53.9521,54.0587,9000.0
2013-12-06 10:15:00,65.88,65.89,65.86,65.88,7300.0,54.0587,54.0669,54.0423,54.0587,7300.0
2013-12-06 10:20:00,65.88,65.88,65.74,65.74,6700.0,54.0587,54.0587,53.9439,53.9439,6700.0
2013-12-06 10:25:00,65.74,65.76,65.7,65.75,8300.0,53.9439,53.9603,53.911,53.9521,8300.0
2013-12-06 10:30:00,65.75,65.75,65.67,65.68,5600.0,53.9521,53.9521,53.8864,53.8946,5600.0
2013-12-06 10:35:00,65.69,65.71,65.64,65.68,7900.0,53.9028,53.9192,53.8618,53.8946,7900.0
2013-12-06 10:40:00,65.69,65.72,65.57,65.58,8500.0,53.9028,53.9275,53.8044,53.8126,8500.0
2013-12-06 10:45:00,65.58,65.62,65.57,65.59,12100.0,53.8126,53.8454,53.8044,53.8208,12100.0
2013-12-06 10:50:00,65.58,65.59,65.55,65.57,8400.0,53.8126,53.8208,53.788,53.8044,8400.0
2013-12-06 10:55:00,65.58,65.65,65.58,65.64,7800.0,53.8126,53.87,53.8126,53.8618,7800.0
2013-12-06 11:00:00,65.65,65.72,65.64,65.72,7100.0,53.87,53.9275,53.8618,53.9275,7100.0
2013-12-06 11:05:00,65.73,65.81,65.73,65.8,8700.0,53.9357,54.0013,53.9357,53.9931,8700.0
2013-12-06 11:10:00,65.81,65.99,65.81,65.99,31200.0,54.0013,54.149,54.0013,54.149,31200.0
2013-12-06 11:15:00,65.97,66.0,65.97,65.97,5900.0,54.1326,54.1572,54.1326,54.1326,5900.0
2013-12-06 11:20:00,65.96,65.98,65.9,65.97,9800.0,54.1244,54.1408,54.0752,54.1326,9800.0
2013-12-06 11:25:00,65.97,65.99,65.95,65.97,9200.0,54.1326,54.149,54.1162,54.1326,9200.0
2013-12-06 11:30:00,65.99,66.0,65.93,65.97,9000.0,54.149,54.1572,54.0998,54.1326,9000.0
2013-12-06 11:35:00,65.97,65.98,65.96,65.97,5500.0,54.1326,54.1408,54.1244,54.1326,5500.0
2013-12-06 11:40:00,65.96,65.98,65.95,65.95,8300.0,54.1244,54.1408,54.1162,54.1162,8300.0
2013-12-06 11:45:00,65.95,65.97,65.91,65.93,8400.0,54.1162,54.1326,54.0834,54.0998,8400.0
2013-12-06 11:50:00,65.93,65.93,65.81,65.82,23900.0,54.0998,54.0998,54.0013,54.0095,23900.0
2013-12-06 11:55:00,65.8,65.86,65.77,65.86,7900.0,53.9931,54.0423,53.9685,54.0423,7900.0
2013-12-06 12:00:00,65.86,65.9,65.86,65.89,8900.0,54.0423,54.0752,54.0423,54.0669,8900.0
2013-12-06 12:05:00,65.88,65.88,65.78,65.78,4000.0,54.0587,54.0587,53.9767,53.9767,4000.0
2013-12-06 12:10:00,65.78,65.84,65.78,65.84,7400.0,53.9767,54.0259,53.9767,54.0259,7400.0
2013-12-06 12:15:00,65.87,65.93,65.87,65.93,9700.0,54.0505,54.0998,54.0505,54.0998,9700.0
2013-12-06 12:20:00,65.93,65.93,65.89,65.89,4300.0,54.0998,54.0998,54.0669,54.0669,4300.0
2013-12-06 12:25:00,65.89,65.89,65.84,65.84,3300.0,54.0669,54.0669,54.0259,54.0259,3300.0
2013-12-06 12:30:00,65.84,65.94,65.81,65.93,12900.0,54.0259,54.108,54.0013,54.0998,12900.0
2013-12-06 12:35:00,65.93,65.96,65.93,65.96,7400.0,54.0998,54.1244,54.0998,54.1244,7400.0
2013-12-06 12:40:00,65.98,66.03,65.91,65.92,10800.0,54.1408,54.1818,54.0834,54.0916,10800.0
2013-12-06 12:45:00,65.94,65.94,65.93,65.93,4800.0,54.108,54.108,54.0998,54.0998,4800.0
2013-12-06 12:50:00,65.93,65.94,65.9,65.9,5000.0,54.0998,54.108,54.0752,54.0752,5000.0
2013-12-06 12:55:00,65.9,65.95,65.89,65.95,8000.0,54.0752,54.1162,54.0669,54.1162,8000.0
2013-12-06 13:00:00,65.95,65.99,65.94,65.97,7600.0,54.1162,54.149,54.108,54.1326,7600.0
2013-12-06 13:05:00,65.97,65.97,65.91,65.91,4700.0,54.1326,54.1326,54.0834,54.0834,4700.0
2013-12-06 13:10:00,65.89,65.94,65.88,65.93,6600.0,54.0669,54.108,54.0587,54.0998,6600.0
2013-12-06 13:15:00,65.94,66.02,65.94,66.02,3900.0,54.108,54.1736,54.108,54.1736,3900.0
2013-12-06 13:20:00,66.02,66.03,65.98,65.98,12500.0,54.1736,54.1818,54.1408,54.1408,12500.0
2013-12-06 13:25:00,65.98,66.04,65.98,66.04,6200.0,54.1408,54.19,54.1408,54.19,6200.0
2013-12-06 13:30:00,66.05,66.08,66.05,66.07,6100.0,54.1982,54.2229,54.1982,54.2147,6100.0
2013-12-06 13:35:00,66.07,66.18,66.07,66.16,15700.0,54.2147,54.3049,54.2147,54.2885,15700.0
2013-12-06 13:40:00,66.16,66.22,66.15,66.17,12000.0,54.2885,54.3377,54.2803,54.2967,12000.0
2013-12-06 13:45:00,66.17,66.23,66.17,66.2,7300.0,54.2967,54.3459,54.2967,54.3213,7300.0
2013-12-06 13:50:00,66.23,66.25,66.16,66.16,3800.0,54.3459,54.3624,54.2885,54.2885,3800.0
2013-12-06 13:55:00,66.17,66.23,66.17,66.2,6500.0,54.2967,54.3459,54.2967,54.3213,6500.0
2013-12-06 14:00:00,66.2,66.26,66.2,66.26,6100.0,54.3213,54.3706,54.3213,54.3706,6100.0
2013-12-06 14:05:00,66.25,66.3,66.25,66.29,10000.0,54.3624,54.4034,54.3624,54.3952,10000.0
2013-12-06 14:10:00,66.29,66.29,66.24,66.27,12100.0,54.3952,54.3952,54.3541,54.3788,12100.0
2013-12-06 14:15:00,66.26,66.28,66.25,66.26,5600.0,54.3706,54.387,54.3624,54.3706,5600.0
2013-12-06 14:20:00,66.26,66.3,66.24,66.24,9400.0,54.3706,54.4034,54.3541,54.3541,9400.0
2013-12-06 14:25:00,66.24,66.28,66.22,66.26,5200.0,54.3541,54.387,54.3377,54.3706,5200.0
2013-12-06 14:30:00,66.28,66.29,66.25,66.26,6700.0,54.387,54.3952,54.3624,54.3706,6700.0
2013-12-06 14:35:00,66.27,66.28,66.25,66.25,7300.0,54.3788,54.387,54.3624,54.3624,7300.0
2013-12-06 14:40:00,66.25,66.26,66.23,66.23,8800.0,54.3624,54.3706,54.3459,54.3459,8800.0
2013-12-06 14:45:00,66.23,66.23,66.17,66.18,8600.0,54.3459,54.3459,54.2967,54.3049,8600.0
2013-12-06 14:50:00,66.18,66.19,66.13,66.14,10900.0,54.3049,54.3131,54.2639,54.2721,10900.0
2013-12-06 14:55:00,66.13,66.21,66.13,66.21,6800.0,54.2639,54.3295,54.2639,54.3295,6800.0
2013-12-06 15:00:00,66.21,66.23,66.18,66.18,9800.0,54.3295,54.3459,54.3049,54.3049,9800.0
2013-12-06 15:05:00,66.19,66.22,66.18,66.18,10200.0,54.3131,54.3377,54.3049,54.3049,10200.0
2013-12-06 15:10:00,66.18,66.28,66.17,66.27,21100.0,54.3049,54.387,54.2967,54.3788,21100.0
2013-12-06 15:15:00,66.27,66.33,66.27,66.31,26000.0,54.3788,54.428,54.3788,54.4116,26000.0
2013-12-06 15:20:00,66.32,66.32,66.29,66.29,21100.0,54.4198,54.4198,54.3952,54.3952,21100.0
2013-12-06 15:25:00,66.3,66.31,66.26,66.26,23600.0,54.4034,54.4116,54.3706,54.3706,23600.0
2013-12-06 15:30:00,66.26,66.3,66.26,66.29,21100.0,54.3706,54.4034,54.3706,54.3952,21100.0
2013-12-06 15:35:00,66.28,66.28,66.11,66.12,39700.0,54.387,54.387,54.2475,54.2557,39700.0
2013-12-06 15:40:00,66.13,66.2,66.12,66.14,21500.0,54.2639,54.3213,54.2557,54.2721,21500.0
2013-12-06 15:45:00,66.15,66.22,66.13,66.17,42600.0,54.2803,54.3377,54.2639,54.2967,42600.0
2013-12-06 15:50:00,66.18,66.24,66.17,66.2,47100.0,54.3049,54.3541,54.2967,54.3213,47100.0
2013-12-06 15:55:00,66.2,66.21,66.17,66.18,76600.0,54.3213,54.3295,54.2967,54.3049,76600.0
2013-12-09 09:30:00,66.12,66.18,65.76,65.76,50000.0,54.2557,54.3049,53.9603,53.9603,50000.0
2013-12-09 09:35:00,65.81,65.86,65.67,65.85,20000.0,54.0013,54.0423,53.8864,54.0341,20000.0
2013-12-09 09:40:00,65.82,65.86,65.65,65.85,18600.0,54.0095,54.0423,53.87,54.0341,18600.0
2013-12-09 09:45:00,65.86,65.97,65.85,65.96,12600.0,54.0423,54.1326,54.0341,54.1244,12600.0
2013-12-09 09:50:00,65.95,66.12,65.94,66.12,13000.0,54.1162,54.2557,54.108,54.2557,13000.0
2013-12-09 09:55:00,66.08,66.17,66.01,66.14,15800.0,54.2229,54.2967,54.1654,54.2721,15800.0
2013-12-09 10:00:00,66.14,66.18,66.11,66.14,9200.0,54.2721,54.3049,54.2475,54.2721,9200.0
2013-12-09 10:05:00,66.15,66.25,66.15,66.2,13700.0,54.2803,54.3624,54.2803,54.3213,13700.0
2013-12-09 10:10:00,66.2,66.22,66.16,66.21,10000.0,54.3213,54.3377,54.2885,54.3295,10000.0
2013-12-09 10:15:00,66.21,66.21,66.14,66.18,11100.0,54.3295,54.3295,54.2721,54.3049,11100.0
2013-12-09 10:20:00,66.18,66.19,66.15,66.17,8300.0,54.3049,54.3131,54.2803,54.2967,8300.0
2013-12-09 10:25:00,66.17,66.2,66.14,66.2,5600.0,54.2967,54.3213,54.2721,54.3213,5600.0
2013-12-09 10:30:00,66.19,66.2,66.1,66.17,11200.0,54.3131,54.3213,54.2393,54.2967,11200.0
2013-12-09 10:35:00,66.16,66.19,66.16,66.18,10200.0,54.2885,54.3131,54.2885,54.3049,10200.0
2013-12-09 10:40:00,66.18,66.19,66.16,66.18,6800.0,54.3049,54.3131,54.2885,54.3049,6800.0
2013-12-09 10:45:00,66.16,66.2,66.11,66.11,8100.0,54.2885,54.3213,54.2475,54.2475,8100.0
2013-12-09 10:50:00,66.12,66.21,66.12,66.19,9600.0,54.2557,54.3295,54.2557,54.3131,9600.0
2013-12-09 10:55:00,66.2,66.24,66.16,66.2,9000.0,54.3213,54.3541,54.2885,54.3213,9000.0
2013-12-09 11:00:00,66.21,66.21,66.13,66.16,8500.0,54.3295,54.3295,54.2639,54.2885,8500.0
2013-12-09 11:05:00,66.18,66.23,66.16,66.23,7500.0,54.3049,54.3459,54.2885,54.3459,7500.0
2013-12-09 11:10:00,66.23,66.24,66.21,66.23,4300.0,54.3459,54.3541,54.3295,54.3459,4300.0
2013-12-09 11:15:00,66.23,66.25,66.21,66.25,7400.0,54.3459,54.3624,54.3295,54.3624,7400.0
2013-12-09 11:20:00,66.24,66.25,66.18,66.22,17000.0,54.3541,54.3624,54.3049,54.3377,17000.0
2013-12-09 11:25:00,66.23,66.25,66.23,66.25,9900.0,54.3459,54.3624,54.3459,54.3624,9900.0
2013-12-09 11:30:00,66.23,66.25,66.21,66.21,9700.0,54.3459,54.3624,54.3295,54.3295,9700.0
2013-12-09 11:35:00,66.21,66.23,66.19,66.19,5600.0,54.3295,54.3459,54.3131,54.3131,5600.0
2013-12-09 11:40:00,66.19,66.21,66.18,66.21,3400.0,54.3131,54.3295,54.3049,54.3295,3400.0
2013-12-09 11:45:00,66.21,66.25,66.21,66.24,7100.0,54.3295,54.3624,54.3295,54.3541,7100.0
2013-12-09 11:50:00,66.24,66.25,66.19,66.2,8800.0,54.3541,54.3624,54.3131,54.3213,8800.0
2013-12-09 11:55:00,66.2,66.22,66.19,66.2,6400.0,54.3213,54.3377,54.3131,54.3213,6400.0
2013-12-09 12:00:00,66.19,66.24,66.17,66.24,7200.0,54.3131,54.3541,54.2967,54.3541,7200.0
2013-12-09 12:05:00,66.25,66.25,66.2,66.24,5100.0,54.3624,54.3624,54.3213,54.3541,5100.0
2013-12-09 12:10:00,66.24,66.24,66.2,66.2,5400.0,54.3541,54.3541,54.3213,54.3213,5400.0
2013-12-09 12:15:00,66.2,66.23,66.19,66.22,5900.0,54.3213,54.3459,54.3131,54.3377,5900.0
2013-12-09 12:20:00,66.22,66.24,66.19,66.23,6000.0,54.3377,54.3541,54.3131,54.3459,6000.0
2013-12-09 12:25:00,66.22,66.23,66.19,66.19,3600.0,54.3377,54.3459,54.3131,54.3131,3600.0
2013-12-09 12:30:00,66.2,66.21,66.19,66.2,4700.0,54.3213,54.3295,54.3131,54.3213,4700.0
2013-12-09 12:35:00,66.2,66.2,66.16,66.19,6200.0,54.3213,54.3213,54.2885,54.3131,6200.0
2013-12-09 12:40:00,66.19,66.22,66.19,66.21,6600.0,54.3131,54.3377,54.3131,54.3295,6600.0
2013-12-09 12:45:00,66.2,66.22,66.19,66.2,5000.0,54.3213,54.3377,54.3131,54.3213,5000.0
2013-12-09 12:50:00,66.2,66.2,66.18,66.19,5100.0,54.3213,54.3213,54.3049,54.3131,5100.0
2013-12-09 12:55:00,66.2,66.25,66.2,66.23,5900.0,54.3213,54.3624,54.3213,54.3459,5900.0
2013-12-09 13:00:00,66.22,66.24,66.22,66.24,6700.0,54.3377,54.3541,54.3377,54.3541,6700.0
2013-12-09 13:05:00,66.24,66.25,66.23,66.23,8900.0,54.3541,54.3624,54.3459,54.3459,8900.0
2013-12-09 13:10:00,66.23,66.24,66.22,66.23,7000.0,54.3459,54.3541,54.3377,54.3459,7000.0
2013-12-09 13:15:00,66.24,66.25,66.24,66.24,7400.0,54.3541,54.3624,54.3541,54.3541,7400.0
2013-12-09 13:20:00,66.25,66.26,66.17,66.17,17200.0,54.3624,54.3706,54.2967,54.2967,17200.0
2013-12-09 13:25:00,66.17,66.2,66.13,66.14,8900.0,54.2967,54.3213,54.2639,54.2721,8900.0
2013-12-09 13:30:00,66.14,66.15,66.11,66.12,7800.0,54.2721,54.2803,54.2475,54.2557,7800.0
2013-12-09 13:35:00,66.13,66.13,66.09,66.09,7800.0,54.2639,54.2639,54.2311,54.2311,7800.0
2013-12-09 13:40:00,66.1,66.11,66.09,66.09,5900.0,54.2393,54.2475,54.2311,54.2311,5900.0
2013-12-09 13:45:00,66.09,66.1,66.07,66.1,11000.0,54.2311,54.2393,54.2147,54.2393,11000.0
2013-12-09 13:50:00,66.11,66.11,66.06,66.06,7300.0,54.2475,54.2475,54.2064,54.2064,7300.0
2013-12-09 13:55:00,66.07,66.08,66.05,66.07,8600.0,54.2147,54.2229,54.1982,54.2147,8600.0
2013-12-09 14:00:00,66.06,66.06,66.01,66.01,4100.0,54.2064,54.2064,54.1654,54.1654,4100.0
2013-12-09 14:05:00,66.01,66.04,66.0,66.01,9300.0,54.1654,54.19,54.1572,54.1654,9300.0
2013-12-09 14:10:00,66.01,66.02,65.97,66.0,9200.0,54.1654,54.1736,54.1326,54.1572,9200.0
2013-12-09 14:15:00,65.99,66.01,65.95,65.95,15200.0,54.149,54.1654,54.1162,54.1162,15200.0
2013-12-09 14:20:00,65.95,65.96,65.94,65.95,4700.0,54.1162,54.1244,54.108,54.1162,4700.0
2013-12-09 14:25:00,65.95,65.96,65.89,65.9,22000.0,54.1162,54.1244,54.0669,54.0752,22000.0
2013-12-09 14:30:00,65.91,65.97,65.9,65.91,14900.0,54.0834,54.1326,54.0752,54.0834,14900.0
2013-12-09 14:35:00,65.91,65.91,65.85,65.86,14100.0,54.0834,54.0834,54.0341,54.0423,14100.0
2013-12-09 14:40:00,65.85,65.86,65.82,65.83,13100.0,54.0341,54.0423,54.0095,54.0177,13100.0
2013-12-09 14:45:00,65.82,65.86,65.81,65.86,12400.0,54.0095,54.0423,54.0013,54.0423,12400.0
2013-12-09 14:50:00,65.86,65.91,65.86,65.89,9100.0,54.0423,54.0834,54.0423,54.0669,9100.0
2013-12-09 14:55:00,65.9,65.9,65.86,65.89,10400.0,54.0752,54.0752,54.0423,54.0669,10400.0
2013-12-09 15:00:00,65.89,65.91,65.88,65.9,9000.0,54.0669,54.0834,54.0587,54.0752,9000.0
2013-12-09 15:05:00,65.9,65.91,65.84,65.85,11100.0,54.0752,54.0834,54.0259,54.0341,11100.0
2013-12-09 15:10:00,65.85,65.89,65.83,65.88,12800.0,54.0341,54.0669,54.0177,54.0587,12800.0
2013-12-09 15:15:00,65.89,65.9,65.84,65.84,12900.0,54.0669,54.0752,54.0259,54.0259,12900.0
2013-12-09 15:20:00,65.84,65.85,65.81,65.82,13300.0,54.0259,54.0341,54.0013,54.0095,13300.0
2013-12-09 15:25:00,65.82,65.82,65.73,65.74,15800.0,54.0095,54.0095,53.9357,53.9439,15800.0
2013-12-09 15:30:00,65.74,65.75,65.7,65.7,35000.0,53.9439,53.9521,53.911,53.911,35000.0
2013-12-09 15:35:00,65.69,65.78,65.69,65.77,34000.0,53.9028,53.9767,53.9028,53.9685,34000.0
2013-12-09 15:40:00,65.77,65.8,65.77,65.8,20400.0,53.9685,53.9931,53.9685,53.9931,20400.0
2013-12-09 15:45:00,65.81,65.84,65.79,65.84,34400.0,54.0013,54.0259,53.9849,54.0259,34400.0
2013-12-09 15:50:00,65.84,65.85,65.75,65.76,32400.0,54.0259,54.0341,53.9521,53.9603,32400.0
2013-12-09 15:55:00,65.76,65.81,65.75,65.8,72400.0,53.9603,54.0013,53.9521,53.9931,72400.0
2013-12-10 09:30:00,65.51,65.78,65.19,65.24,42200.0,53.7551,53.9767,53.4926,53.5336,42200.0
2013-12-10 09:35:00,65.24,65.44,65.1,65.35,43900.0,53.5336,53.6977,53.4187,53.6238,43900.0
2013-12-10 09:40:00,65.35,65.5,65.15,65.5,33600.0,53.6238,53.7469,53.4597,53.7469,33600.0
2013-12-10 09:45:00,65.52,65.52,65.3,65.33,69900.0,53.7633,53.7633,53.5828,53.6074,69900.0
2013-12-10 09:50:00,65.33,65.49,65.27,65.49,64600.0,53.6074,53.7387,53.5582,53.7387,64600.0
2013-12-10 09:55:00,65.5,65.79,65.47,65.78,34600.0,53.7469,53.9849,53.7223,53.9767,34600.0
2013-12-10 10:00:00,65.76,65.93,65.74,65.92,45200.0,53.9603,54.0998,53.9439,54.0916,45200.0
2013-12-10 10:05:00,65.91,66.05,65.84,65.94,85200.0,54.0834,54.1982,54.0259,54.108,85200.0
2013-12-10 10:10:00,65.96,66.09,65.95,66.02,33300.0,54.1244,54.2311,54.1162,54.1736,33300.0
2013-12-10 10:15:00,66.01,66.01,65.93,65.95,18100.0,54.1654,54.1654,54.0998,54.1162,18100.0
2013-12-10 10:20:00,65.97,65.97,65.8,65.82,38400.0,54.1326,54.1326,53.9931,54.0095,38400.0
2013-12-10 10:25:00,65.82,65.91,65.76,65.91,14800.0,54.0095,54.0834,53.9603,54.0834,14800.0
2013-12-10 10:30:00,65.91,65.95,65.9,65.93,14900.0,54.0834,54.1162,54.0752,54.0998,14900.0
2013-12-10 10:35:00,65.94,65.94,65.86,65.86,9500.0,54.108,54.108,54.0423,54.0423,9500.0
2013-12-10 10:40:00,65.86,65.92,65.86,65.89,12100.0,54.0423,54.0916,54.0423,54.0669,12100.0
2013-12-10 10:45:00,65.9,65.92,65.84,65.84,11700.0,54.0752,54.0916,54.0259,54.0259,11700.0
2013-12-10 10:50:00,65.84,65.87,65.83,65.87,9600.0,54.0259,54.0505,54.0177,54.0505,9600.0
2013-12-10 10:55:00,65.87,65.92,65.86,65.92,9900.0,54.0505,54.0916,54.0423,54.0916,9900.0
2013-12-10 11:00:00,65.9,65.91,65.73,65.75,20100.0,54.0752,54.0834,53.9357,53.9521,20100.0
2013-12-10 11:05:00,65.74,65.74,65.58,65.62,15400.0,53.9439,53.9439,53.8126,53.8454,15400.0
2013-12-10 11:10:00,65.66,65.68,65.6,65.6,14000.0,53.8782,53.8946,53.829,53.829,14000.0
2013-12-10 11:15:00,65.62,65.7,65.62,65.69,10300.0,53.8454,53.911,53.8454,53.9028,10300.0
2013-12-10 11:20:00,65.69,65.72,65.67,65.7,11800.0,53.9028,53.9275,53.8864,53.911,11800.0
2013-12-10 11:25:00,65.7,65.8,65.7,65.73,23900.0,53.911,53.9931,53.911,53.9357,23900.0
2013-12-10 11:30:00,65.72,65.73,65.61,65.62,12200.0,53.9275,53.9357,53.8372,53.8454,12200.0
2013-12-10 11:35:00,65.64,65.65,65.59,65.61,27400.0,53.8618,53.87,53.8208,53.8372,27400.0
2013-12-10 11:40:00,65.61,65.65,65.59,65.63,8600.0,53.8372,53.87,53.8208,53.8536,8600.0
2013-12-10 11:45:00,65.64,65.66,65.54,65.57,22600.0,53.8618,53.8782,53.7798,53.8044,22600.0
2013-12-10 11:50:00,65.55,65.68,65.55,65.62,26000.0,53.788,53.8946,53.788,53.8454,26000.0
2013-12-10 11:55:00,65.63,65.68,65.62,65.67,7300.0,53.8536,53.8946,53.8454,53.8864,7300.0
2013-12-10 12:00:00,65.68,65.7,65.67,65.7,8600.0,53.8946,53.911,53.8864,53.911,8600.0
2013-12-10 12:05:00,65.7,65.7,65.57,65.6,11000.0,53.911,53.911,53.8044,53.829,11000.0
2013-12-10 12:10:00,65.61,65.71,65.6,65.71,6400.0,53.8372,53.9192,53.829,53.9192,6400.0
2013-12-10 12:15:00,65.71,65.71,65.69,65.7,8100.0,53.9192,53.9192,53.9028,53.911,8100.0
2013-12-10 12:20:00,65.7,65.7,65.68,65.69,2100.0,53.911,53.911,53.8946,53.9028,2100.0
2013-12-10 12:25:00,65.7,65.72,65.67,65.67,13800.0,53.911,53.9275,53.8864,53.8864,13800.0
2013-12-10 12:30:00,65.67,65.68,65.61,65.65,8900.0,53.8864,53.8946,53.8372,53.87,8900.0
2013-12-10 12:35:00,65.67,65.67,65.62,65.64,8600.0,53.8864,53.8864,53.8454,53.8618,8600.0
2013-12-10 12:40:00,65.64,65.64,65.56,65.56,7600.0,53.8618,53.8618,53.7962,53.7962,7600.0
2013-12-10 12:45:00,65.56,65.59,65.56,65.56,7700.0,53.7962,53.8208,53.7962,53.7962,7700.0
2013-12-10 12:50:00,65.56,65.58,65.54,65.55,10200.0,53.7962,53.8126,53.7798,53.788,10200.0
2013-12-10 12:55:00,65.56,65.61,65.55,65.6,12400.0,53.7962,53.8372,53.788,53.829,12400.0
2013-12-10 13:00:00,65.6,65.66,65.56,65.63,9100.0,53.829,53.8782,53.7962,53.8536,9100.0
2013-12-10 13:05:00,65.66,65.71,65.65,65.65,16300.0,53.8782,53.9192,53.87,53.87,16300.0
2013-12-10 13:10:00,65.66,65.66,65.62,65.62,9400.0,53.8782,53.8782,53.8454,53.8454,9400.0
2013-12-10 13:15:00,65.64,65.65,65.62,65.63,3100.0,53.8618,53.87,53.8454,53.8536,3100.0
2013-12-10 13:20:00,65.64,65.66,65.61,65.61,5000.0,53.8618,53.8782,53.8372,53.8372,5000.0
2013-12-10 13:25:00,65.61,65.62,65.54,65.54,7300.0,53.8372,53.8454,53.7798,53.7798,7300.0
2013-12-10 13:30:00,65.54,65.55,65.5,65.54,11700.0,53.7798,53.788,53.7469,53.7798,11700.0
2013-12-10 13:35:00,65.55,65.59,65.54,65.57,9800.0,53.788,53.8208,53.7798,53.8044,9800.0
2013-12-10 13:40:00,65.57,65.61,65.55,65.61,5600.0,53.8044,53.8372,53.788,53.8372,5600.0
2013-12-10 13:45:00,65.61,65.65,65.6,65.63,8000.0,53.8372,53.87,53.829,53.8536,8000.0
2013-12-10 13:50:00,65.63,65.64,65.58,65.58,9200.0,53.8536,53.8618,53.8126,53.8126,9200.0
2013-12-10 13:55:00,65.58,65.58,65.51,65.57,10500.0,53.8126,53.8126,53.7551,53.8044,10500.0
2013-12-10 14:00:00,65.57,65.62,65.57,65.61,7800.0,53.8044,53.8454,53.8044,53.8372,7800.0
2013-12-10 14:05:00,65.62,65.69,65.62,65.69,7800.0,53.8454,53.9028,53.8454,53.9028,7800.0
2013-12-10 14:10:00,65.69,65.7,65.62,65.63,13700.0,53.9028,53.911,53.8454,53.8536,13700.0
2013-12-10 14:15:00,65.63,65.64,65.62,65.62,6000.0,53.8536,53.8618,53.8454,53.8454,6000.0
2013-12-10 14:20:00,65.63,65.65,65.62,65.63,5400.0,53.8536,53.87,53.8454,53.8536,5400.0
2013-12-10 14:25:00,65.64,65.64,65.59,65.6,13700.0,53.8618,53.8618,53.8208,53.829,13700.0
2013-12-10 14:30:00,65.61,65.61,65.57,65.57,11200.0,53.8372,53.8372,53.8044,53.8044,11200.0
2013-12-10 14:35:00,65.57,65.65,65.57,65.65,10600.0,53.8044,53.87,53.8044,53.87,10600.0
2013-12-10 14:40:00,65.64,65.64,65.61,65.62,8800.0,53.8618,53.8618,53.8372,53.8454,8800.0
2013-12-10 14:45:00,65.62,65.62,65.56,65.57,13400.0,53.8454,53.8454,53.7962,53.8044,13400.0
2013-12-10 14:50:00,65.56,65.56,65.5,65.5,12700.0,53.7962,53.7962,53.7469,53.7469,12700.0
2013-12-10 14:55:00,65.5,65.56,65.5,65.55,14300.0,53.7469,53.7962,53.7469,53.788,14300.0
2013-12-10 15:00:00,65.55,65.59,65.54,65.57,15800.0,53.788,53.8208,53.7798,53.8044,15800.0
2013-12-10 15:05:00,65.57,65.59,65.54,65.58,16300.0,53.8044,53.8208,53.7798,53.8126,16300.0
2013-12-10 15:10:00,65.58,65.59,65.58,65.58,9400.0,53.8126,53.8208,53.8126,53.8126,9400.0
2013-12-10 15:15:00,65.58,65.61,65.57,65.59,16400.0,53.8126,53.8372,53.8044,53.8208,16400.0
2013-12-10 15:20:00,65.6,65.61,65.57,65.57,20500.0,53.829,53.8372,53.8044,53.8044,20500.0
2013-12-10 15:25:00,65.58,65.61,65.56,65.57,23800.0,53.8126,53.8372,53.7962,53.8044,23800.0
2013-12-10 15:30:00,65.57,65.58,65.53,65.55,24900.0,53.8044,53.8126,53.7715,53.788,24900.0
2013-12-10 15:35:00,65.55,65.56,65.52,65.55,33100.0,53.788,53.7962,53.7633,53.788,33100.0
2013-12-10 15:40:00,65.55,65.61,65.55,65.59,21600.0,53.788,53.8372,53.788,53.8208,21600.0
2013-12-10 15:45:00,65.59,65.59,65.54,65.54,45500.0,53.8208,53.8208,53.7798,53.7798,45500.0
2013-12-10 15:50:00,65.53,65.54,65.48,65.48,51100.0,53.7715,53.7798,53.7305,53.7305,51100.0
2013-12-10 15:55:00,65.49,65.49,65.41,65.42,99700.0,53.7387,53.7387,53.6731,53.6813,99700.0
2013-12-11 09:30:00,64.98,65.43,64.83,65.09,36200.0,53.5761,53.9471,53.4524,53.6668,36200.0
2013-12-11 09:35:00,65.09,65.25,64.93,65.17,43200.0,53.6668,53.7987,53.5349,53.7328,43200.0
2013-12-11 09:40:00,65.19,65.23,65.1,65.14,18300.0,53.7493,53.7822,53.675,53.708,18300.0
2013-12-11 09:45:00,65.12,65.19,65.06,65.13,12500.0,53.6915,53.7493,53.6421,53.6998,12500.0
2013-12-11 09:50:00,65.13,65.24,65.11,65.24,12600.0,53.6998,53.7905,53.6833,53.7905,12600.0
2013-12-11 09:55:00,65.27,65.43,65.22,65.22,49300.0,53.8152,53.9471,53.774,53.774,49300.0
2013-12-11 10:00:00,65.25,65.41,65.07,65.07,77800.0,53.7987,53.9306,53.6503,53.6503,77800.0
2013-12-11 10:05:00,65.07,65.08,64.89,64.89,16400.0,53.6503,53.6586,53.5019,53.5019,16400.0
2013-12-11 10:10:00,64.88,65.01,64.88,64.95,12100.0,53.4937,53.6008,53.4937,53.5514,12100.0
2013-12-11 10:15:00,64.94,64.96,64.78,64.78,12900.0,53.5431,53.5596,53.4112,53.4112,12900.0
2013-12-11 10:20:00,64.77,64.95,64.76,64.93,11400.0,53.403,53.5514,53.3947,53.5349,11400.0
2013-12-11 10:25:00,64.93,65.04,64.87,65.01,11600.0,53.5349,53.6256,53.4854,53.6008,11600.0
2013-12-11 10:30:00,65.01,65.01,64.93,64.96,12300.0,53.6008,53.6008,53.5349,53.5596,12300.0
2013-12-11 10:35:00,64.96,64.97,64.93,64.94,8500.0,53.5596,53.5679,53.5349,53.5431,8500.0
2013-12-11 10:40:00,64.96,65.05,64.91,65.05,14300.0,53.5596,53.6338,53.5184,53.6338,14300.0
2013-12-11 10:45:00,65.04,65.06,65.01,65.05,11300.0,53.6256,53.6421,53.6008,53.6338,11300.0
2013-12-11 10:50:00,65.06,65.11,65.06,65.09,9300.0,53.6421,53.6833,53.6421,53.6668,9300.0
2013-12-11 10:55:00,65.09,65.11,65.04,65.08,13600.0,53.6668,53.6833,53.6256,53.6586,13600.0
2013-12-11 11:00:00,65.08,65.12,65.04,65.05,11900.0,53.6586,53.6915,53.6256,53.6338,11900.0
2013-12-11 11:05:00,65.07,65.15,65.07,65.14,18300.0,53.6503,53.7163,53.6503,53.708,18300.0
2013-12-11 11:10:00,65.14,65.15,65.07,65.07,7700.0,53.708,53.7163,53.6503,53.6503,7700.0
2013-12-11 11:15:00,65.07,65.15,65.04,65.08,31400.0,53.6503,53.7163,53.6256,53.6586,31400.0
2013-12-11 11:20:00,65.09,65.09,65.04,65.07,23900.0,53.6668,53.6668,53.6256,53.6503,23900.0
2013-12-11 11:25:00,65.06,65.13,65.05,65.1,11900.0,53.6421,53.6998,53.6338,53.675,11900.0
2013-12-11 11:30:00,65.09,65.09,65.0,65.01,12500.0,53.6668,53.6668,53.5926,53.6008,12500.0
2013-12-11 11:35:00,65.02,65.02,64.91,64.91,13000.0,53.6091,53.6091,53.5184,53.5184,13000.0
2013-12-11 11:40:00,64.91,64.96,64.87,64.88,15900.0,53.5184,53.5596,53.4854,53.4937,15900.0
2013-12-11 11:45:00,64.89,64.9,64.85,64.87,8700.0,53.5019,53.5101,53.4689,53.4854,8700.0
2013-12-11 11:50:00,64.87,64.88,64.83,64.83,8200.0,53.4854,53.4937,53.4524,53.4524,8200.0
2013-12-11 11:55:00,64.85,64.86,64.83,64.85,7700.0,53.4689,53.4772,53.4524,53.4689,7700.0
2013-12-11 12:00:00,64.85,64.87,64.84,64.86,7400.0,53.4689,53.4854,53.4607,53.4772,7400.0
2013-12-11 12:05:00,64.85,64.87,64.83,64.85,6700.0,53.4689,53.4854,53.4524,53.4689,6700.0
2013-12-11 12:10:00,64.85,64.87,64.84,64.84,4500.0,53.4689,53.4854,53.4607,53.4607,4500.0
2013-12-11 12:15:00,64.84,64.85,64.8,64.81,9400.0,53.4607,53.4689,53.4277,53.4359,9400.0
2013-12-11 12:20:00,64.81,64.84,64.81,64.81,7600.0,53.4359,53.4607,53.4359,53.4359,7600.0
2013-12-11 12:25:00,64.81,64.87,64.8,64.87,13400.0,53.4359,53.4854,53.4277,53.4854,13400.0
2013-12-11 12:30:00,64.87,64.87,64.85,64.87,6700.0,53.4854,53.4854,53.4689,53.4854,6700.0
2013-12-11 12:35:00,64.88,64.9,64.85,64.85,5900.0,53.4937,53.5101,53.4689,53.4689,5900.0
2013-12-11 12:40:00,64.85,64.86,64.84,64.85,7400.0,53.4689,53.4772,53.4607,53.4689,7400.0
2013-12-11 12:45:00,64.85,64.9,64.85,64.89,6800.0,53.4689,53.5101,53.4689,53.5019,6800.0
2013-12-11 12:50:00,64.9,64.9,64.85,64.85,6600.0,53.5101,53.5101,53.4689,53.4689,6600.0
2013-12-11 12:55:00,64.85,64.86,64.84,64.86,10300.0,53.4689,53.4772,53.4607,53.4772,10300.0
2013-12-11 13:00:00,64.86,64.87,64.85,64.85,10700.0,53.4772,53.4854,53.4689,53.4689,10700.0
2013-12-11 13:05:00,64.86,64.88,64.84,64.86,8900.0,53.4772,53.4937,53.4607,53.4772,8900.0
2013-12-11 13:10:00,64.86,64.88,64.85,64.88,9400.0,53.4772,53.4937,53.4689,53.4937,9400.0
2013-12-11 13:15:00,64.88,64.88,64.86,64.87,5300.0,53.4937,53.4937,53.4772,53.4854,5300.0
2013-12-11 13:20:00,64.86,64.87,64.84,64.84,14500.0,53.4772,53.4854,53.4607,53.4607,14500.0
2013-12-11 13:25:00,64.84,64.84,64.74,64.74,7800.0,53.4607,53.4607,53.3782,53.3782,7800.0
2013-12-11 13:30:00,64.74,64.8,64.72,64.78,12900.0,53.3782,53.4277,53.3617,53.4112,12900.0
2013-12-11 13:35:00,64.79,64.83,64.77,64.82,7000.0,53.4195,53.4524,53.403,53.4442,7000.0
2013-12-11 13:40:00,64.82,64.89,64.81,64.88,9600.0,53.4442,53.5019,53.4359,53.4937,9600.0
2013-12-11 13:45:00,64.88,64.88,64.81,64.85,10600.0,53.4937,53.4937,53.4359,53.4689,10600.0
2013-12-11 13:50:00,64.85,64.86,64.81,64.82,8100.0,53.4689,53.4772,53.4359,53.4442,8100.0
2013-12-11 13:55:00,64.83,64.88,64.83,64.87,7800.0,53.4524,53.4937,53.4524,53.4854,7800.0
2013-12-11 14:00:00,64.88,64.88,64.81,64.82,10500.0,53.4937,53.4937,53.4359,53.4442,10500.0
2013-12-11 14:05:00,64.81,64.82,64.75,64.75,11900.0,53.4359,53.4442,53.3865,53.3865,11900.0
2013-12-11 14:10:00,64.75,64.76,64.7,64.7,9100.0,53.3865,53.3947,53.3452,53.3452,9100.0
2013-12-11 14:15:00,64.69,64.7,64.64,64.68,10600.0,53.337,53.3452,53.2958,53.3288,10600.0
2013-12-11 14:20:00,64.7,64.73,64.69,64.73,6000.0,53.3452,53.37,53.337,53.37,6000.0
2013-12-11 14:25:00,64.73,64.78,64.69,64.77,9900.0,53.37,53.4112,53.337,53.403,9900.0
2013-12-11 14:30:00,64.78,64.78,64.7,64.71,8600.0,53.4112,53.4112,53.3452,53.3535,8600.0
2013-12-11 14:35:00,64.71,64.71,64.7,64.7,6800.0,53.3535,53.3535,53.3452,53.3452,6800.0
2013-12-11 14:40:00,64.7,64.8,64.7,64.8,12100.0,53.3452,53.4277,53.3452,53.4277,12100.0
2013-12-11 14:45:00,64.8,64.89,64.8,64.85,14900.0,53.4277,53.5019,53.4277,53.4689,14900.0
2013-12-11 14:50:00,64.84,64.84,64.78,64.8,9700.0,53.4607,53.4607,53.4112,53.4277,9700.0
2013-12-11 14:55:00,64.79,64.8,64.73,64.73,9800.0,53.4195,53.4277,53.37,53.37,9800.0
2013-12-11 15:00:00,64.74,64.78,64.74,64.78,10100.0,53.3782,53.4112,53.3782,53.4112,10100.0
2013-12-11 15:05:00,64.78,64.8,64.76,64.78,17600.0,53.4112,53.4277,53.3947,53.4112,17600.0
2013-12-11 15:10:00,64.79,64.8,64.76,64.79,30500.0,53.4195,53.4277,53.3947,53.4195,30500.0
2013-12-11 15:15:00,64.8,64.8,64.74,64.8,14600.0,53.4277,53.4277,53.3782,53.4277,14600.0
2013-12-11 15:20:00,64.8,64.83,64.72,64.83,19400.0,53.4277,53.4524,53.3617,53.4524,19400.0
2013-12-11 15:25:00,64.82,64.83,64.71,64.72,13900.0,53.4442,53.4524,53.3535,53.3617,13900.0
2013-12-11 15:30:00,64.72,64.78,64.7,64.72,17900.0,53.3617,53.4112,53.3452,53.3617,17900.0
2013-12-11 15:35:00,64.72,64.72,64.69,64.7,25200.0,53.3617,53.3617,53.337,53.3452,25200.0
2013-12-11 15:40:00,64.7,64.74,64.67,64.68,28900.0,53.3452,53.3782,53.3205,53.3288,28900.0
2013-12-11 15:45:00,64.68,64.68,64.62,64.62,40700.0,53.3288,53.3288,53.2793,53.2793,40700.0
2013-12-11 15:50:00,64.62,64.64,64.55,64.57,39100.0,53.2793,53.2958,53.2216,53.2381,39100.0
2013-12-11 15:55:00,64.56,64.64,64.56,64.6,80000.0,53.2298,53.2958,53.2298,53.2628,80000.0
2013-12-12 09:30:00,64.4,64.73,64.21,64.63,31600.0,53.0979,53.37,52.9412,53.2875,31600.0
2013-12-12 09:35:00,64.69,64.7,64.55,64.55,17500.0,53.337,53.3452,53.2216,53.2216,17500.0
2013-12-12 09:40:00,64.55,64.61,64.52,64.56,9300.0,53.2216,53.271,53.1968,53.2298,9300.0
2013-12-12 09:45:00,64.56,64.56,64.44,64.49,16500.0,53.2298,53.2298,53.1309,53.1721,16500.0
2013-12-12 09:50:00,64.49,64.51,64.33,64.41,17000.0,53.1721,53.1886,53.0402,53.1061,17000.0
2013-12-12 09:55:00,64.42,64.5,64.35,64.48,11400.0,53.1144,53.1803,53.0567,53.1639,11400.0
2013-12-12 10:00:00,64.49,64.53,64.48,64.5,6000.0,53.1721,53.2051,53.1639,53.1803,6000.0
2013-12-12 10:05:00,64.5,64.55,64.48,64.51,17400.0,53.1803,53.2216,53.1639,53.1886,17400.0
2013-12-12 10:10:00,64.5,64.59,64.47,64.59,50300.0,53.1803,53.2546,53.1556,53.2546,50300.0
2013-12-12 10:15:00,64.58,64.69,64.52,64.55,45000.0,53.2463,53.337,53.1968,53.2216,45000.0
2013-12-12 10:20:00,64.57,64.73,64.56,64.71,8900.0,53.2381,53.37,53.2298,53.3535,8900.0
2013-12-12 10:25:00,64.72,64.8,64.69,64.79,8200.0,53.3617,53.4277,53.337,53.4195,8200.0
2013-12-12 10:30:00,64.81,64.84,64.76,64.81,13000.0,53.4359,53.4607,53.3947,53.4359,13000.0
2013-12-12 10:35:00,64.81,64.83,64.76,64.82,9800.0,53.4359,53.4524,53.3947,53.4442,9800.0
2013-12-12 10:40:00,64.82,64.83,64.75,64.81,10700.0,53.4442,53.4524,53.3865,53.4359,10700.0
2013-12-12 10:45:00,64.8,64.87,64.78,64.86,7100.0,53.4277,53.4854,53.4112,53.4772,7100.0
2013-12-12 10:50:00,64.86,64.87,64.73,64.75,12800.0,53.4772,53.4854,53.37,53.3865,12800.0
2013-12-12 10:55:00,64.75,64.75,64.68,64.72,7400.0,53.3865,53.3865,53.3288,53.3617,7400.0
2013-12-12 11:00:00,64.74,64.91,64.74,64.88,32300.0,53.3782,53.5184,53.3782,53.4937,32300.0
2013-12-12 11:05:00,64.89,64.9,64.81,64.85,22000.0,53.5019,53.5101,53.4359,53.4689,22000.0
2013-12-12 11:10:00,64.85,64.95,64.84,64.89,7900.0,53.4689,53.5514,53.4607,53.5019,7900.0
2013-12-12 11:15:00,64.89,64.89,64.85,64.88,8300.0,53.5019,53.5019,53.4689,53.4937,8300.0
2013-12-12 11:20:00,64.88,64.97,64.88,64.96,13800.0,53.4937,53.5679,53.4937,53.5596,13800.0
2013-12-12 11:25:00,64.95,64.97,64.87,64.88,12100.0,53.5514,53.5679,53.4854,53.4937,12100.0
2013-12-12 11:30:00,64.89,64.92,64.88,64.88,11800.0,53.5019,53.5266,53.4937,53.4937,11800.0
2013-12-12 11:35:00,64.87,64.92,64.84,64.92,10100.0,53.4854,53.5266,53.4607,53.5266,10100.0
2013-12-12 11:40:00,64.91,64.92,64.81,64.81,5600.0,53.5184,53.5266,53.4359,53.4359,5600.0
2013-12-12 11:45:00,64.81,64.81,64.77,64.77,5800.0,53.4359,53.4359,53.403,53.403,5800.0
2013-12-12 11:50:00,64.78,64.79,64.73,64.79,11900.0,53.4112,53.4195,53.37,53.4195,11900.0
2013-12-12 11:55:00,64.79,64.79,64.76,64.77,6600.0,53.4195,53.4195,53.3947,53.403,6600.0
2013-12-12 12:00:00,64.77,64.8,64.72,64.8,9900.0,53.403,53.4277,53.3617,53.4277,9900.0
2013-12-12 12:05:00,64.8,64.81,64.78,64.8,7200.0,53.4277,53.4359,53.4112,53.4277,7200.0
2013-12-12 12:10:00,64.8,64.84,64.79,64.79,9300.0,53.4277,53.4607,53.4195,53.4195,9300.0
2013-12-12 12:15:00,64.79,64.83,64.75,64.76,29800.0,53.4195,53.4524,53.3865,53.3947,29800.0
2013-12-12 12:20:00,64.76,64.81,64.68,64.73,44800.0,53.3947,53.4359,53.3288,53.37,44800.0
2013-12-12 12:25:00,64.73,64.81,64.73,64.79,8700.0,53.37,53.4359,53.37,53.4195,8700.0
2013-12-12 12:30:00,64.79,64.81,64.77,64.81,6800.0,53.4195,53.4359,53.403,53.4359,6800.0
2013-12-12 12:35:00,64.82,64.84,64.81,64.81,7500.0,53.4442,53.4607,53.4359,53.4359,7500.0
2013-12-12 12:40:00,64.81,64.84,64.75,64.77,14600.0,53.4359,53.4607,53.3865,53.403,14600.0
2013-12-12 12:45:00,64.77,64.82,64.76,64.81,6300.0,53.403,53.4442,53.3947,53.4359,6300.0
2013-12-12 12:50:00,64.81,64.81,64.75,64.81,10100.0,53.4359,53.4359,53.3865,53.4359,10100.0
2013-12-12 12:55:00,64.81,64.82,64.78,64.81,9500.0,53.4359,53.4442,53.4112,53.4359,9500.0
2013-12-12 13:00:00,64.8,64.84,64.78,64.79,17200.0,53.4277,53.4607,53.4112,53.4195,17200.0
2013-12-12 13:05:00,64.78,64.8,64.78,64.78,6000.0,53.4112,53.4277,53.4112,53.4112,6000.0
2013-12-12 13:10:00,64.78,64.8,64.77,64.79,11300.0,53.4112,53.4277,53.403,53.4195,11300.0
2013-12-12 13:15:00,64.8,64.8,64.75,64.79,28300.0,53.4277,53.4277,53.3865,53.4195,28300.0
2013-12-12 13:20:00,64.79,64.81,64.77,64.77,13000.0,53.4195,53.4359,53.403,53.403,13000.0
2013-12-12 13:25:00,64.77,64.79,64.76,64.79,17600.0,53.403,53.4195,53.3947,53.4195,17600.0
2013-12-12 13:30:00,64.79,64.8,64.76,64.76,12000.0,53.4195,53.4277,53.3947,53.3947,12000.0
2013-12-12 13:35:00,64.76,64.84,64.76,64.84,13400.0,53.3947,53.4607,53.3947,53.4607,13400.0
2013-12-12 13:40:00,64.84,64.84,64.8,64.81,10200.0,53.4607,53.4607,53.4277,53.4359,10200.0
2013-12-12 13:45:00,64.81,64.84,64.79,64.84,10500.0,53.4359,53.4607,53.4195,53.4607,10500.0
2013-12-12 13:50:00,64.84,64.84,64.8,64.84,12200.0,53.4607,53.4607,53.4277,53.4607,12200.0
2013-12-12 13:55:00,64.83,64.85,64.82,64.85,11100.0,53.4524,53.4689,53.4442,53.4689,11100.0
2013-12-12 14:00:00,64.85,64.93,64.84,64.91,20700.0,53.4689,53.5349,53.4607,53.5184,20700.0
2013-12-12 14:05:00,64.91,64.95,64.86,64.95,14300.0,53.5184,53.5514,53.4772,53.5514,14300.0
2013-12-12 14:10:00,64.95,65.02,64.95,65.01,11500.0,53.5514,53.6091,53.5514,53.6008,11500.0
2013-12-12 14:15:00,65.01,65.02,64.99,65.02,12400.0,53.6008,53.6091,53.5844,53.6091,12400.0
2013-12-12 14:20:00,65.02,65.03,64.98,65.03,14100.0,53.6091,53.6173,53.5761,53.6173,14100.0
2013-12-12 14:25:00,65.03,65.04,64.97,64.97,12200.0,53.6173,53.6256,53.5679,53.5679,12200.0
2013-12-12 14:30:00,64.98,65.11,64.98,65.11,15600.0,53.5761,53.6833,53.5761,53.6833,15600.0
2013-12-12 14:35:00,65.1,65.1,65.0,65.03,14400.0,53.675,53.675,53.5926,53.6173,14400.0
2013-12-12 14:40:00,65.03,65.03,64.96,64.97,7400.0,53.6173,53.6173,53.5596,53.5679,7400.0
2013-12-12 14:45:00,64.97,65.0,64.93,64.93,12300.0,53.5679,53.5926,53.5349,53.5349,12300.0
2013-12-12 14:50:00,64.93,65.02,64.92,65.0,37600.0,53.5349,53.6091,53.5266,53.5926,37600.0
2013-12-12 14:55:00,65.01,65.03,64.99,65.03,12100.0,53.6008,53.6173,53.5844,53.6173,12100.0
2013-12-12 15:00:00,65.03,65.07,65.02,65.05,11700.0,53.6173,53.6503,53.6091,53.6338,11700.0
2013-12-12 15:05:00,65.05,65.06,64.94,64.94,9600.0,53.6338,53.6421,53.5431,53.5431,9600.0
2013-12-12 15:10:00,64.94,65.03,64.94,64.94,20100.0,53.5431,53.6173,53.5431,53.5431,20100.0
2013-12-12 15:15:00,64.94,64.98,64.93,64.98,12700.0,53.5431,53.5761,53.5349,53.5761,12700.0
2013-12-12 15:20:00,64.98,65.04,64.95,65.04,12800.0,53.5761,53.6256,53.5514,53.6256,12800.0
2013-12-12 15:25:00,65.04,65.09,65.03,65.07,13000.0,53.6256,53.6668,53.6173,53.6503,13000.0
2013-12-12 15:30:00,65.06,65.08,65.04,65.08,18400.0,53.6421,53.6586,53.6256,53.6586,18400.0
2013-12-12 15:35:00,65.08,65.09,64.99,64.99,23000.0,53.6586,53.6668,53.5844,53.5844,23000.0
2013-12-12 15:40:00,64.98,65.02,64.96,64.99,38700.0,53.5761,53.6091,53.5596,53.5844,38700.0
2013-12-12 15:45:00,64.98,65.01,64.92,64.94,81100.0,53.5761,53.6008,53.5266,53.5431,81100.0
2013-12-12 15:50:00,64.94,64.94,64.84,64.84,46000.0,53.5431,53.5431,53.4607,53.4607,46000.0
2013-12-12 15:55:00,64.83,64.9,64.82,64.86,100700.0,53.4524,53.5101,53.4442,53.4772,100700.0
2013-12-13 09:30:00,64.85,64.95,64.69,64.91,24800.0,53.4689,53.5514,53.337,53.5184,24800.0
2013-12-13 09:35:00,64.92,64.97,64.87,64.92,14500.0,53.5266,53.5679,53.4854,53.5266,14500.0
2013-12-13 09:40:00,64.93,64.93,64.7,64.79,17000.0,53.5349,53.5349,53.3452,53.4195,17000.0
2013-12-13 09:45:00,64.8,64.83,64.62,64.7,9400.0,53.4277,53.4524,53.2793,53.3452,9400.0
2013-12-13 09:50:00,64.71,64.81,64.69,64.8,13100.0,53.3535,53.4359,53.337,53.4277,13100.0
2013-12-13 09:55:00,64.78,64.91,64.78,64.83,20000.0,53.4112,53.5184,53.4112,53.4524,20000.0
2013-12-13 10:00:00,64.84,64.88,64.75,64.75,15000.0,53.4607,53.4937,53.3865,53.3865,15000.0
2013-12-13 10:05:00,64.74,64.81,64.7,64.75,18000.0,53.3782,53.4359,53.3452,53.3865,18000.0
2013-12-13 10:10:00,64.75,64.75,64.61,64.63,41900.0,53.3865,53.3865,53.271,53.2875,41900.0
2013-12-13 10:15:00,64.63,64.82,64.62,64.75,76800.0,53.2875,53.4442,53.2793,53.3865,76800.0
2013-12-13 10:20:00,64.74,64.77,64.73,64.76,19800.0,53.3782,53.403,53.37,53.3947,19800.0
2013-12-13 10:25:00,64.76,64.79,64.7,64.76,10200.0,53.3947,53.4195,53.3452,53.3947,10200.0
2013-12-13 10:30:00,64.79,64.88,64.78,64.86,12900.0,53.4195,53.4937,53.4112,53.4772,12900.0
2013-12-13 10:35:00,64.86,64.86,64.78,64.79,8000.0,53.4772,53.4772,53.4112,53.4195,8000.0
2013-12-13 10:40:00,64.79,64.8,64.73,64.75,8500.0,53.4195,53.4277,53.37,53.3865,8500.0
2013-12-13 10:45:00,64.76,64.86,64.75,64.85,11700.0,53.3947,53.4772,53.3865,53.4689,11700.0
2013-12-13 10:50:00,64.86,64.89,64.84,64.88,8000.0,53.4772,53.5019,53.4607,53.4937,8000.0
2013-12-13 10:55:00,64.9,64.91,64.88,64.89,5000.0,53.5101,53.5184,53.4937,53.5019,5000.0
2013-12-13 11:00:00,64.9,64.96,64.88,64.88,19200.0,53.5101,53.5596,53.4937,53.4937,19200.0
2013-12-13 11:05:00,64.88,64.89,64.85,64.87,8100.0,53.4937,53.5019,53.4689,53.4854,8100.0
2013-12-13 11:10:00,64.86,64.87,64.81,64.83,22000.0,53.4772,53.4854,53.4359,53.4524,22000.0
2013-12-13 11:15:00,64.83,64.86,64.79,64.84,16400.0,53.4524,53.4772,53.4195,53.4607,16400.0
2013-12-13 11:20:00,64.84,64.85,64.79,64.8,29100.0,53.4607,53.4689,53.4195,53.4277,29100.0
2013-12-13 11:25:00,64.8,64.88,64.8,64.84,10300.0,53.4277,53.4937,53.4277,53.4607,10300.0
2013-12-13 11:30:00,64.84,64.88,64.83,64.84,8500.0,53.4607,53.4937,53.4524,53.4607,8500.0
2013-12-13 11:35:00,64.83,64.83,64.76,64.78,5100.0,53.4524,53.4524,53.3947,53.4112,5100.0
2013-12-13 11:40:00,64.78,64.8,64.78,64.8,13500.0,53.4112,53.4277,53.4112,53.4277,13500.0
2013-12-13 11:45:00,64.8,64.84,64.79,64.8,35100.0,53.4277,53.4607,53.4195,53.4277,35100.0
2013-12-13 11:50:00,64.8,64.85,64.79,64.84,12000.0,53.4277,53.4689,53.4195,53.4607,12000.0
2013-12-13 11:55:00,64.85,64.86,64.82,64.82,24400.0,53.4689,53.4772,53.4442,53.4442,24400.0
2013-12-13 12:00:00,64.81,64.83,64.78,64.79,16800.0,53.4359,53.4524,53.4112,53.4195,16800.0
2013-12-13 12:05:00,64.78,64.81,64.77,64.79,9900.0,53.4112,53.4359,53.403,53.4195,9900.0
2013-12-13 12:10:00,64.76,64.86,64.76,64.86,6400.0,53.3947,53.4772,53.3947,53.4772,6400.0
2013-12-13 12:15:00,64.87,64.89,64.85,64.89,6000.0,53.4854,53.5019,53.4689,53.5019,6000.0
2013-12-13 12:20:00,64.89,64.96,64.89,64.96,5700.0,53.5019,53.5596,53.5019,53.5596,5700.0
2013-12-13 12:25:00,64.96,64.98,64.93,64.94,4900.0,53.5596,53.5761,53.5349,53.5431,4900.0
2013-12-13 12:30:00,64.96,64.96,64.9,64.9,5500.0,53.5596,53.5596,53.5101,53.5101,5500.0
2013-12-13 12:35:00,64.91,64.98,64.91,64.97,4200.0,53.5184,53.5761,53.5184,53.5679,4200.0
2013-12-13 12:40:00,64.98,65.02,64.97,65.02,16800.0,53.5761,53.6091,53.5679,53.6091,16800.0
2013-12-13 12:45:00,65.03,65.06,64.99,65.06,7800.0,53.6173,53.6421,53.5844,53.6421,7800.0
2013-12-13 12:50:00,65.05,65.07,65.03,65.06,10300.0,53.6338,53.6503,53.6173,53.6421,10300.0
2013-12-13 12:55:00,65.07,65.1,65.06,65.06,4800.0,53.6503,53.675,53.6421,53.6421,4800.0
2013-12-13 13:00:00,65.06,65.07,65.02,65.06,14000.0,53.6421,53.6503,53.6091,53.6421,14000.0
2013-12-13 13:05:00,65.06,65.06,65.03,65.05,9400.0,53.6421,53.6421,53.6173,53.6338,9400.0
2013-12-13 13:10:00,65.06,65.08,65.06,65.06,6500.0,53.6421,53.6586,53.6421,53.6421,6500.0
2013-12-13 13:15:00,65.07,65.09,65.07,65.09,6100.0,53.6503,53.6668,53.6503,53.6668,6100.0
2013-12-13 13:20:00,65.09,65.09,65.07,65.08,3800.0,53.6668,53.6668,53.6503,53.6586,3800.0
2013-12-13 13:25:00,65.08,65.13,65.07,65.11,9800.0,53.6586,53.6998,53.6503,53.6833,9800.0
2013-12-13 13:30:00,65.11,65.14,65.09,65.14,10500.0,53.6833,53.708,53.6668,53.708,10500.0
2013-12-13 13:35:00,65.14,65.15,65.13,65.14,7600.0,53.708,53.7163,53.6998,53.708,7600.0
2013-12-13 13:40:00,65.14,65.15,65.09,65.09,7100.0,53.708,53.7163,53.6668,53.6668,7100.0
2013-12-13 13:45:00,65.09,65.12,65.07,65.12,9100.0,53.6668,53.6915,53.6503,53.6915,9100.0
2013-12-13 13:50:00,65.13,65.16,65.12,65.16,10100.0,53.6998,53.7245,53.6915,53.7245,10100.0
2013-12-13 13:55:00,65.15,65.16,65.08,65.09,11700.0,53.7163,53.7245,53.6586,53.6668,11700.0
2013-12-13 14:00:00,65.09,65.09,65.04,65.06,16100.0,53.6668,53.6668,53.6256,53.6421,16100.0
2013-12-13 14:05:00,65.05,65.06,65.0,65.02,10200.0,53.6338,53.6421,53.5926,53.6091,10200.0
2013-12-13 14:10:00,65.01,65.02,64.96,64.99,16400.0,53.6008,53.6091,53.5596,53.5844,16400.0
2013-12-13 14:15:00,64.99,65.03,64.98,65.02,10100.0,53.5844,53.6173,53.5761,53.6091,10100.0
2013-12-13 14:20:00,65.02,65.03,64.95,64.96,13800.0,53.6091,53.6173,53.5514,53.5596,13800.0
2013-12-13 14:25:00,64.96,64.97,64.91,64.92,11100.0,53.5596,53.5679,53.5184,53.5266,11100.0
2013-12-13 14:30:00,64.93,64.97,64.92,64.96,10500.0,53.5349,53.5679,53.5266,53.5596,10500.0
2013-12-13 14:35:00,64.96,64.97,64.95,64.96,10800.0,53.5596,53.5679,53.5514,53.5596,10800.0
2013-12-13 14:40:00,64.96,64.97,64.95,64.95,15600.0,53.5596,53.5679,53.5514,53.5514,15600.0
2013-12-13 14:45:00,64.96,64.99,64.96,64.98,11900.0,53.5596,53.5844,53.5596,53.5761,11900.0
2013-12-13 14:50:00,64.98,65.04,64.98,65.04,14700.0,53.5761,53.6256,53.5761,53.6256,14700.0
2013-12-13 14:55:00,65.05,65.1,65.04,65.09,12100.0,53.6338,53.675,53.6256,53.6668,12100.0
2013-12-13 15:00:00,65.11,65.14,65.11,65.13,6200.0,53.6833,53.708,53.6833,53.6998,6200.0
2013-12-13 15:05:00,65.13,65.16,65.13,65.14,14200.0,53.6998,53.7245,53.6998,53.708,14200.0
2013-12-13 15:10:00,65.15,65.18,65.15,65.17,14400.0,53.7163,53.741,53.7163,53.7328,14400.0
2013-12-13 15:15:00,65.17,65.19,65.16,65.18,10700.0,53.7328,53.7493,53.7245,53.741,10700.0
2013-12-13 15:20:00,65.18,65.2,65.17,65.19,17000.0,53.741,53.7575,53.7328,53.7493,17000.0
2013-12-13 15:25:00,65.19,65.23,65.18,65.21,11100.0,53.7493,53.7822,53.741,53.7657,11100.0
2013-12-13 15:30:00,65.21,65.23,65.19,65.19,30300.0,53.7657,53.7822,53.7493,53.7493,30300.0
2013-12-13 15:35:00,65.2,65.2,65.09,65.09,20300.0,53.7575,53.7575,53.6668,53.6668,20300.0
2013-12-13 15:40:00,65.09,65.13,65.09,65.13,28200.0,53.6668,53.6998,53.6668,53.6998,28200.0
2013-12-13 15:45:00,65.12,65.13,65.09,65.1,42100.0,53.6915,53.6998,53.6668,53.675,42100.0
2013-12-13 15:50:00,65.09,65.11,65.06,65.09,54500.0,53.6668,53.6833,53.6421,53.6668,54500.0
2013-12-13 15:55:00,65.09,65.1,65.02,65.06,138600.0,53.6668,53.675,53.6091,53.6421,138600.0
2013-12-16 09:30:00,65.05,65.15,64.84,65.14,62000.0,53.6338,53.7163,53.4607,53.708,62000.0
2013-12-16 09:35:00,65.14,65.37,65.14,65.37,29200.0,53.708,53.8977,53.708,53.8977,29200.0
2013-12-16 09:40:00,65.32,65.37,65.28,65.31,19300.0,53.8564,53.8977,53.8235,53.8482,19300.0
2013-12-16 09:45:00,65.32,65.4,65.3,65.38,18400.0,53.8564,53.9224,53.8399,53.9059,18400.0
2013-12-16 09:50:00,65.38,65.44,65.31,65.31,23900.0,53.9059,53.9554,53.8482,53.8482,23900.0
2013-12-16 09:55:00,65.33,65.4,65.27,65.37,20000.0,53.8647,53.9224,53.8152,53.8977,20000.0
2013-12-16 10:00:00,65.4,65.49,65.39,65.4,16000.0,53.9224,53.9966,53.9142,53.9224,16000.0
2013-12-16 10:05:00,65.38,65.39,65.34,65.37,12800.0,53.9059,53.9142,53.8729,53.8977,12800.0
2013-12-16 10:10:00,65.35,65.37,65.32,65.33,14100.0,53.8812,53.8977,53.8564,53.8647,14100.0
2013-12-16 10:15:00,65.34,65.4,65.29,65.31,24200.0,53.8729,53.9224,53.8317,53.8482,24200.0
2013-12-16 10:20:00,65.3,65.37,65.29,65.31,9700.0,53.8399,53.8977,53.8317,53.8482,9700.0
2013-12-16 10:25:00,65.32,65.39,65.28,65.3,23200.0,53.8564,53.9142,53.8235,53.8399,23200.0
2013-12-16 10:30:00,65.3,65.31,65.18,65.21,27900.0,53.8399,53.8482,53.741,53.7657,27900.0
2013-12-16 10:35:00,65.21,65.24,65.2,65.22,8200.0,53.7657,53.7905,53.7575,53.774,8200.0
2013-12-16 10:40:00,65.22,65.22,65.13,65.15,9000.0,53.774,53.774,53.6998,53.7163,9000.0
2013-12-16 10:45:00,65.15,65.16,65.08,65.09,11600.0,53.7163,53.7245,53.6586,53.6668,11600.0
2013-12-16 10:50:00,65.09,65.09,65.03,65.08,16500.0,53.6668,53.6668,53.6173,53.6586,16500.0
2013-12-16 10:55:00,65.08,65.11,65.06,65.07,13000.0,53.6586,53.6833,53.6421,53.6503,13000.0
2013-12-16 11:00:00,65.07,65.07,65.02,65.02,7000.0,53.6503,53.6503,53.6091,53.6091,7000.0
2013-12-16 11:05:00,65.02,65.03,64.9,64.91,16900.0,53.6091,53.6173,53.5101,53.5184,16900.0
2013-12-16 11:10:00,64.91,65.06,64.9,65.06,11300.0,53.5184,53.6421,53.5101,53.6421,11300.0
2013-12-16 11:15:00,65.05,65.11,65.05,65.11,8600.0,53.6338,53.6833,53.6338,53.6833,8600.0
2013-12-16 11:20:00,65.1,65.14,65.1,65.14,6700.0,53.675,53.708,53.675,53.708,6700.0
2013-12-16 11:25:00,65.15,65.22,65.14,65.2,7600.0,53.7163,53.774,53.708,53.7575,7600.0
2013-12-16 11:30:00,65.2,65.2,65.16,65.17,5100.0,53.7575,53.7575,53.7245,53.7328,5100.0
2013-12-16 11:35:00,65.18,65.2,65.15,65.15,6800.0,53.741,53.7575,53.7163,53.7163,6800.0
2013-12-16 11:40:00,65.14,65.24,65.14,65.24,6300.0,53.708,53.7905,53.708,53.7905,6300.0
2013-12-16 11:45:00,65.24,65.25,65.21,65.23,8000.0,53.7905,53.7987,53.7657,53.7822,8000.0
2013-12-16 11:50:00,65.23,65.25,65.22,65.23,5300.0,53.7822,53.7987,53.774,53.7822,5300.0
2013-12-16 11:55:00,65.24,65.26,65.23,65.24,9600.0,53.7905,53.807,53.7822,53.7905,9600.0
2013-12-16 12:00:00,65.25,65.26,65.21,65.22,12800.0,53.7987,53.807,53.7657,53.774,12800.0
2013-12-16 12:05:00,65.23,65.27,65.23,65.25,29600.0,53.7822,53.8152,53.7822,53.7987,29600.0
2013-12-16 12:10:00,65.25,65.26,65.22,65.25,17400.0,53.7987,53.807,53.774,53.7987,17400.0
2013-12-16 12:15:00,65.25,65.26,65.22,65.24,13200.0,53.7987,53.807,53.774,53.7905,13200.0
2013-12-16 12:20:00,65.25,65.25,65.23,65.25,7800.0,53.7987,53.7987,53.7822,53.7987,7800.0
2013-12-16 12:25:00,65.25,65.26,65.23,65.24,10000.0,53.7987,53.807,53.7822,53.7905,10000.0
2013-12-16 12:30:00,65.24,65.27,65.24,65.26,14800.0,53.7905,53.8152,53.7905,53.807,14800.0
2013-12-16 12:35:00,65.26,65.27,65.24,65.24,4000.0,53.807,53.8152,53.7905,53.7905,4000.0
2013-12-16 12:40:00,65.25,65.27,65.24,65.26,8900.0,53.7987,53.8152,53.7905,53.807,8900.0
2013-12-16 12:45:00,65.26,65.32,65.26,65.3,7900.0,53.807,53.8564,53.807,53.8399,7900.0
2013-12-16 12:50:00,65.3,65.34,65.3,65.34,7100.0,53.8399,53.8729,53.8399,53.8729,7100.0
2013-12-16 12:55:00,65.34,65.36,65.33,65.36,5900.0,53.8729,53.8894,53.8647,53.8894,5900.0
2013-12-16 13:00:00,65.36,65.37,65.3,65.31,10700.0,53.8894,53.8977,53.8399,53.8482,10700.0
2013-12-16 13:05:00,65.3,65.34,65.26,65.34,9000.0,53.8399,53.8729,53.807,53.8729,9000.0
2013-12-16 13:10:00,65.34,65.37,65.33,65.35,6200.0,53.8729,53.8977,53.8647,53.8812,6200.0
2013-12-16 13:15:00,65.35,65.35,65.32,65.35,4000.0,53.8812,53.8812,53.8564,53.8812,4000.0
2013-12-16 13:20:00,65.35,65.35,65.28,65.34,9400.0,53.8812,53.8812,53.8235,53.8729,9400.0
2013-12-16 13:25:00,65.34,65.35,65.33,65.35,4700.0,53.8729,53.8812,53.8647,53.8812,4700.0
2013-12-16 13:30:00,65.33,65.35,65.33,65.34,2300.0,53.8647,53.8812,53.8647,53.8729,2300.0
2013-12-16 13:35:00,65.34,65.36,65.34,65.35,6200.0,53.8729,53.8894,53.8729,53.8812,6200.0
2013-12-16 13:40:00,65.35,65.35,65.32,65.35,7600.0,53.8812,53.8812,53.8564,53.8812,7600.0
2013-12-16 13:45:00,65.36,65.37,65.32,65.37,6000.0,53.8894,53.8977,53.8564,53.8977,6000.0
2013-12-16 13:50:00,65.37,65.37,65.3,65.31,13300.0,53.8977,53.8977,53.8399,53.8482,13300.0
2013-12-16 13:55:00,65.32,65.33,65.29,65.29,10400.0,53.8564,53.8647,53.8317,53.8317,10400.0
2013-12-16 14:00:00,65.3,65.34,65.29,65.3,18900.0,53.8399,53.8729,53.8317,53.8399,18900.0
2013-12-16 14:05:00,65.31,65.33,65.31,65.31,8800.0,53.8482,53.8647,53.8482,53.8482,8800.0
2013-12-16 14:10:00,65.3,65.31,65.28,65.3,8900.0,53.8399,53.8482,53.8235,53.8399,8900.0
2013-12-16 14:15:00,65.31,65.37,65.28,65.32,16700.0,53.8482,53.8977,53.8235,53.8564,16700.0
2013-12-16 14:20:00,65.32,65.35,65.32,65.34,7900.0,53.8564,53.8812,53.8564,53.8729,7900.0
2013-12-16 14:25:00,65.35,65.36,65.32,65.32,11400.0,53.8812,53.8894,53.8564,53.8564,11400.0
2013-12-16 14:30:00,65.33,65.34,65.3,65.3,7700.0,53.8647,53.8729,53.8399,53.8399,7700.0
2013-12-16 14:35:00,65.29,65.32,65.28,65.32,7600.0,53.8317,53.8564,53.8235,53.8564,7600.0
2013-12-16 14:40:00,65.32,65.32,65.31,65.31,3200.0,53.8564,53.8564,53.8482,53.8482,3200.0
2013-12-16 14:45:00,65.31,65.32,65.3,65.3,9500.0,53.8482,53.8564,53.8399,53.8399,9500.0
2013-12-16 14:50:00,65.31,65.34,65.3,65.33,11100.0,53.8482,53.8729,53.8399,53.8647,11100.0
2013-12-16 14:55:00,65.33,65.33,65.29,65.3,9800.0,53.8647,53.8647,53.8317,53.8399,9800.0
2013-12-16 15:00:00,65.3,65.37,65.29,65.37,16100.0,53.8399,53.8977,53.8317,53.8977,16100.0
2013-12-16 15:05:00,65.36,65.38,65.33,65.36,18600.0,53.8894,53.9059,53.8647,53.8894,18600.0
2013-12-16 15:10:00,65.36,65.4,65.36,65.38,10600.0,53.8894,53.9224,53.8894,53.9059,10600.0
2013-12-16 15:15:00,65.38,65.4,65.37,65.4,16900.0,53.9059,53.9224,53.8977,53.9224,16900.0
2013-12-16 15:20:00,65.4,65.42,65.38,65.4,28100.0,53.9224,53.9389,53.9059,53.9224,28100.0
2013-12-16 15:25:00,65.39,65.42,65.39,65.41,15400.0,53.9142,53.9389,53.9142,53.9306,15400.0
2013-12-16 15:30:00,65.42,65.43,65.38,65.4,23200.0,53.9389,53.9471,53.9059,53.9224,23200.0
2013-12-16 15:35:00,65.4,65.43,65.39,65.43,19500.0,53.9224,53.9471,53.9142,53.9471,19500.0
2013-12-16 15:40:00,65.43,65.47,65.4,65.46,26900.0,53.9471,53.9801,53.9224,53.9719,26900.0
2013-12-16 15:45:00,65.49,65.5,65.43,65.43,52400.0,53.9966,54.0048,53.9471,53.9471,52400.0
2013-12-16 15:50:00,65.44,65.45,65.39,65.39,41100.0,53.9554,53.9636,53.9142,53.9142,41100.0
2013-12-16 15:55:00,65.4,65.41,65.34,65.35,96200.0,53.9224,53.9306,53.8729,53.8812,96200.0
2013-12-17 09:30:00,65.09,65.26,64.84,65.08,44300.0,53.6668,53.807,53.4607,53.6586,44300.0
2013-12-17 09:35:00,65.01,65.1,64.9,64.91,12600.0,53.6008,53.675,53.5101,53.5184,12600.0
2013-12-17 09:40:00,64.92,65.08,64.92,64.99,16300.0,53.5266,53.6586,53.5266,53.5844,16300.0
2013-12-17 09:45:00,64.99,65.02,64.92,64.95,18100.0,53.5844,53.6091,53.5266,53.5514,18100.0
2013-12-17 09:50:00,64.96,65.02,64.9,64.93,35900.0,53.5596,53.6091,53.5101,53.5349,35900.0
2013-12-17 09:55:00,64.94,65.22,64.92,65.22,22300.0,53.5431,53.774,53.5266,53.774,22300.0
2013-12-17 10:00:00,65.19,65.22,65.13,65.16,12500.0,53.7493,53.774,53.6998,53.7245,12500.0
2013-12-17 10:05:00,65.13,65.26,65.11,65.25,17800.0,53.6998,53.807,53.6833,53.7987,17800.0
2013-12-17 10:10:00,65.23,65.26,65.12,65.24,17600.0,53.7822,53.807,53.6915,53.7905,17600.0
2013-12-17 10:15:00,65.24,65.24,65.06,65.07,17100.0,53.7905,53.7905,53.6421,53.6503,17100.0
2013-12-17 10:20:00,65.08,65.15,65.08,65.14,17700.0,53.6586,53.7163,53.6586,53.708,17700.0
2013-12-17 10:25:00,65.15,65.25,65.15,65.23,16100.0,53.7163,53.7987,53.7163,53.7822,16100.0
2013-12-17 10:30:00,65.23,65.26,65.2,65.23,19200.0,53.7822,53.807,53.7575,53.7822,19200.0
2013-12-17 10:35:00,65.24,65.28,65.21,65.21,14100.0,53.7905,53.8235,53.7657,53.7657,14100.0
2013-12-17 10:40:00,65.22,65.24,65.17,65.2,20200.0,53.774,53.7905,53.7328,53.7575,20200.0
2013-12-17 10:45:00,65.21,65.21,65.03,65.05,15900.0,53.7657,53.7657,53.6173,53.6338,15900.0
2013-12-17 10:50:00,65.05,65.08,65.03,65.08,10000.0,53.6338,53.6586,53.6173,53.6586,10000.0
2013-12-17 10:55:00,65.08,65.17,65.07,65.17,10800.0,53.6586,53.7328,53.6503,53.7328,10800.0
2013-12-17 11:00:00,65.17,65.17,65.12,65.16,11900.0,53.7328,53.7328,53.6915,53.7245,11900.0
2013-12-17 11:05:00,65.16,65.2,65.16,65.19,8400.0,53.7245,53.7575,53.7245,53.7493,8400.0
2013-12-17 11:10:00,65.19,65.22,65.17,65.22,14000.0,53.7493,53.774,53.7328,53.774,14000.0
2013-12-17 11:15:00,65.24,65.3,65.23,65.3,9900.0,53.7905,53.8399,53.7822,53.8399,9900.0
2013-12-17 11:20:00,65.31,65.34,65.29,65.34,9800.0,53.8482,53.8729,53.8317,53.8729,9800.0
2013-12-17 11:25:00,65.34,65.34,65.21,65.26,10500.0,53.8729,53.8729,53.7657,53.807,10500.0
2013-12-17 11:30:00,65.27,65.34,65.27,65.33,11100.0,53.8152,53.8729,53.8152,53.8647,11100.0
2013-12-17 11:35:00,65.34,65.39,65.33,65.35,10800.0,53.8729,53.9142,53.8647,53.8812,10800.0
2013-12-17 11:40:00,65.35,65.36,65.27,65.36,8000.0,53.8812,53.8894,53.8152,53.8894,8000.0
2013-12-17 11:45:00,65.37,65.47,65.35,65.47,10500.0,53.8977,53.9801,53.8812,53.9801,10500.0
2013-12-17 11:50:00,65.47,65.5,65.43,65.47,7500.0,53.9801,54.0048,53.9471,53.9801,7500.0
2013-12-17 11:55:00,65.47,65.47,65.37,65.38,4700.0,53.9801,53.9801,53.8977,53.9059,4700.0
2013-12-17 12:00:00,65.38,65.43,65.37,65.41,6900.0,53.9059,53.9471,53.8977,53.9306,6900.0
2013-12-17 12:05:00,65.42,65.43,65.36,65.37,7000.0,53.9389,53.9471,53.8894,53.8977,7000.0
2013-12-17 12:10:00,65.37,65.43,65.35,65.42,5400.0,53.8977,53.9471,53.8812,53.9389,5400.0
2013-12-17 12:15:00,65.42,65.43,65.4,65.4,6700.0,53.9389,53.9471,53.9224,53.9224,6700.0
2013-12-17 12:20:00,65.4,65.4,65.36,65.4,10600.0,53.9224,53.9224,53.8894,53.9224,10600.0
2013-12-17 12:25:00,65.39,65.43,65.37,65.43,10400.0,53.9142,53.9471,53.8977,53.9471,10400.0
2013-12-17 12:30:00,65.43,65.46,65.43,65.46,8100.0,53.9471,53.9719,53.9471,53.9719,8100.0
2013-12-17 12:35:00,65.47,65.5,65.47,65.49,8300.0,53.9801,54.0048,53.9801,53.9966,8300.0
2013-12-17 12:40:00,65.49,65.54,65.48,65.52,14900.0,53.9966,54.0378,53.9884,54.0213,14900.0
2013-12-17 12:45:00,65.53,65.56,65.51,65.56,8600.0,54.0296,54.0543,54.0131,54.0543,8600.0
2013-12-17 12:50:00,65.57,65.57,65.56,65.56,4300.0,54.0626,54.0626,54.0543,54.0543,4300.0
2013-12-17 12:55:00,65.57,65.63,65.57,65.62,17300.0,54.0626,54.112,54.0626,54.1038,17300.0
2013-12-17 13:00:00,65.63,65.68,65.63,65.67,8700.0,54.112,54.1533,54.112,54.145,8700.0
2013-12-17 13:05:00,65.67,65.68,65.6,65.6,12200.0,54.145,54.1533,54.0873,54.0873,12200.0
2013-12-17 13:10:00,65.62,65.63,65.58,65.58,10200.0,54.1038,54.112,54.0708,54.0708,10200.0
2013-12-17 13:15:00,65.58,65.61,65.56,65.61,8700.0,54.0708,54.0955,54.0543,54.0955,8700.0
2013-12-17 13:20:00,65.62,65.67,65.62,65.67,7900.0,54.1038,54.145,54.1038,54.145,7900.0
2013-12-17 13:25:00,65.67,65.71,65.66,65.7,21600.0,54.145,54.178,54.1368,54.1697,21600.0
2013-12-17 13:30:00,65.7,65.75,65.7,65.73,16800.0,54.1697,54.211,54.1697,54.1945,16800.0
2013-12-17 13:35:00,65.73,65.79,65.73,65.76,12600.0,54.1945,54.244,54.1945,54.2192,12600.0
2013-12-17 13:40:00,65.76,65.78,65.73,65.74,16000.0,54.2192,54.2357,54.1945,54.2027,16000.0
2013-12-17 13:45:00,65.75,65.75,65.66,65.67,19900.0,54.211,54.211,54.1368,54.145,19900.0
2013-12-17 13:50:00,65.67,65.68,65.63,65.63,5000.0,54.145,54.1533,54.112,54.112,5000.0
2013-12-17 13:55:00,65.63,65.65,65.57,65.57,11000.0,54.112,54.1285,54.0626,54.0626,11000.0
2013-12-17 14:00:00,65.58,65.65,65.58,65.62,11300.0,54.0708,54.1285,54.0708,54.1038,11300.0
2013-12-17 14:05:00,65.62,65.71,65.61,65.71,10500.0,54.1038,54.178,54.0955,54.178,10500.0
2013-12-17 14:10:00,65.71,65.72,65.67,65.67,19400.0,54.178,54.1862,54.145,54.145,19400.0
2013-12-17 14:15:00,65.66,65.66,65.61,65.61,8600.0,54.1368,54.1368,54.0955,54.0955,8600.0
2013-12-17 14:20:00,65.62,65.62,65.6,65.61,10100.0,54.1038,54.1038,54.0873,54.0955,10100.0
2013-12-17 14:25:00,65.6,65.61,65.59,65.6,9300.0,54.0873,54.0955,54.0791,54.0873,9300.0
2013-12-17 14:30:00,65.6,65.61,65.57,65.59,14700.0,54.0873,54.0955,54.0626,54.0791,14700.0
2013-12-17 14:35:00,65.59,65.59,65.5,65.5,11200.0,54.0791,54.0791,54.0048,54.0048,11200.0
2013-12-17 14:40:00,65.51,65.51,65.46,65.5,9500.0,54.0131,54.0131,53.9719,54.0048,9500.0
2013-12-17 14:45:00,65.5,65.54,65.5,65.53,12800.0,54.0048,54.0378,54.0048,54.0296,12800.0
2013-12-17 14:50:00,65.53,65.54,65.45,65.47,12000.0,54.0296,54.0378,53.9636,53.9801,12000.0
2013-12-17 14:55:00,65.47,65.5,65.46,65.49,9100.0,53.9801,54.0048,53.9719,53.9966,9100.0
2013-12-17 15:00:00,65.49,65.49,65.47,65.48,8100.0,53.9966,53.9966,53.9801,53.9884,8100.0
2013-12-17 15:05:00,65.49,65.52,65.48,65.51,10300.0,53.9966,54.0213,53.9884,54.0131,10300.0
2013-12-17 15:10:00,65.52,65.54,65.51,65.53,9000.0,54.0213,54.0378,54.0131,54.0296,9000.0
2013-12-17 15:15:00,65.53,65.54,65.51,65.53,10300.0,54.0296,54.0378,54.0131,54.0296,10300.0
2013-12-17 15:20:00,65.54,65.57,65.53,65.55,12100.0,54.0378,54.0626,54.0296,54.0461,12100.0
2013-12-17 15:25:00,65.55,65.56,65.52,65.53,12200.0,54.0461,54.0543,54.0213,54.0296,12200.0
2013-12-17 15:30:00,65.54,65.56,65.5,65.5,16200.0,54.0378,54.0543,54.0048,54.0048,16200.0
2013-12-17 15:35:00,65.5,65.53,65.5,65.52,20500.0,54.0048,54.0296,54.0048,54.0213,20500.0
2013-12-17 15:40:00,65.52,65.57,65.52,65.57,38500.0,54.0213,54.0626,54.0213,54.0626,38500.0
2013-12-17 15:45:00,65.57,65.65,65.57,65.6,65500.0,54.0626,54.1285,54.0626,54.0873,65500.0
2013-12-17 15:50:00,65.59,65.6,65.51,65.52,30900.0,54.0791,54.0873,54.0131,54.0213,30900.0
2013-12-17 15:55:00,65.53,65.55,65.5,65.51,60900.0,54.0296,54.0461,54.0048,54.0131,60900.0
2013-12-18 09:30:00,65.52,65.6,65.12,65.23,26400.0,54.0213,54.0873,53.6915,53.7822,26400.0
2013-12-18 09:35:00,65.24,65.37,65.18,65.37,10800.0,53.7905,53.8977,53.741,53.8977,10800.0
2013-12-18 09:40:00,65.39,65.46,65.34,65.34,15500.0,53.9142,53.9719,53.8729,53.8729,15500.0
2013-12-18 09:45:00,65.33,65.38,65.31,65.35,8800.0,53.8647,53.9059,53.8482,53.8812,8800.0
2013-12-18 09:50:00,65.37,65.48,65.31,65.35,14500.0,53.8977,53.9884,53.8482,53.8812,14500.0
2013-12-18 09:55:00,65.33,65.39,65.27,65.35,15200.0,53.8647,53.9142,53.8152,53.8812,15200.0
2013-12-18 10:00:00,65.35,65.36,65.26,65.32,13800.0,53.8812,53.8894,53.807,53.8564,13800.0
2013-12-18 10:05:00,65.33,65.41,65.33,65.41,7600.0,53.8647,53.9306,53.8647,53.9306,7600.0
2013-12-18 10:10:00,65.41,65.47,65.39,65.47,10300.0,53.9306,53.9801,53.9142,53.9801,10300.0
2013-12-18 10:15:00,65.47,65.48,65.34,65.37,8100.0,53.9801,53.9884,53.8729,53.8977,8100.0
2013-12-18 10:20:00,65.35,65.38,65.3,65.32,7200.0,53.8812,53.9059,53.8399,53.8564,7200.0
2013-12-18 10:25:00,65.32,65.32,65.27,65.27,11600.0,53.8564,53.8564,53.8152,53.8152,11600.0
2013-12-18 10:30:00,65.28,65.33,65.24,65.3,8400.0,53.8235,53.8647,53.7905,53.8399,8400.0
2013-12-18 10:35:00,65.3,65.34,65.3,65.34,7300.0,53.8399,53.8729,53.8399,53.8729,7300.0
2013-12-18 10:40:00,65.34,65.38,65.33,65.38,9400.0,53.8729,53.9059,53.8647,53.9059,9400.0
2013-12-18 10:45:00,65.38,65.38,65.3,65.34,12600.0,53.9059,53.9059,53.8399,53.8729,12600.0
2013-12-18 10:50:00,65.34,65.35,65.29,65.34,10500.0,53.8729,53.8812,53.8317,53.8729,10500.0
2013-12-18 10:55:00,65.34,65.4,65.33,65.39,9000.0,53.8729,53.9224,53.8647,53.9142,9000.0
2013-12-18 11:00:00,65.41,65.46,65.39,65.45,11200.0,53.9306,53.9719,53.9142,53.9636,11200.0
2013-12-18 11:05:00,65.45,65.51,65.45,65.51,10100.0,53.9636,54.0131,53.9636,54.0131,10100.0
2013-12-18 11:10:00,65.52,65.55,65.45,65.45,7200.0,54.0213,54.0461,53.9636,53.9636,7200.0
2013-12-18 11:15:00,65.45,65.45,65.41,65.42,5800.0,53.9636,53.9636,53.9306,53.9389,5800.0
2013-12-18 11:20:00,65.42,65.42,65.41,65.42,3900.0,53.9389,53.9389,53.9306,53.9389,3900.0
2013-12-18 11:25:00,65.42,65.43,65.38,65.38,9200.0,53.9389,53.9471,53.9059,53.9059,9200.0
2013-12-18 11:30:00,65.38,65.43,65.37,65.42,5300.0,53.9059,53.9471,53.8977,53.9389,5300.0
2013-12-18 11:35:00,65.41,65.41,65.36,65.36,6200.0,53.9306,53.9306,53.8894,53.8894,6200.0
2013-12-18 11:40:00,65.38,65.38,65.28,65.29,3700.0,53.9059,53.9059,53.8235,53.8317,3700.0
2013-12-18 11:45:00,65.29,65.3,65.19,65.2,5600.0,53.8317,53.8399,53.7493,53.7575,5600.0
2013-12-18 11:50:00,65.2,65.23,65.19,65.23,5900.0,53.7575,53.7822,53.7493,53.7822,5900.0
2013-12-18 11:55:00,65.23,65.26,65.22,65.22,4900.0,53.7822,53.807,53.774,53.774,4900.0
2013-12-18 12:00:00,65.22,65.26,65.2,65.26,7700.0,53.774,53.807,53.7575,53.807,7700.0
2013-12-18 12:05:00,65.27,65.28,65.25,65.28,5100.0,53.8152,53.8235,53.7987,53.8235,5100.0
2013-12-18 12:10:00,65.28,65.33,65.28,65.33,6100.0,53.8235,53.8647,53.8235,53.8647,6100.0
2013-12-18 12:15:00,65.34,65.39,65.34,65.36,6900.0,53.8729,53.9142,53.8729,53.8894,6900.0
2013-12-18 12:20:00,65.36,65.43,65.33,65.41,14400.0,53.8894,53.9471,53.8647,53.9306,14400.0
2013-12-18 12:25:00,65.41,65.41,65.29,65.31,6300.0,53.9306,53.9306,53.8317,53.8482,6300.0
2013-12-18 12:30:00,65.31,65.31,65.25,65.28,6300.0,53.8482,53.8482,53.7987,53.8235,6300.0
2013-12-18 12:35:00,65.28,65.32,65.28,65.32,3600.0,53.8235,53.8564,53.8235,53.8564,3600.0
2013-12-18 12:40:00,65.33,65.36,65.33,65.35,4300.0,53.8647,53.8894,53.8647,53.8812,4300.0
2013-12-18 12:45:00,65.36,65.37,65.34,65.35,6200.0,53.8894,53.8977,53.8729,53.8812,6200.0
2013-12-18 12:50:00,65.35,65.35,65.33,65.33,4600.0,53.8812,53.8812,53.8647,53.8647,4600.0
2013-12-18 12:55:00,65.33,65.34,65.28,65.28,9700.0,53.8647,53.8729,53.8235,53.8235,9700.0
2013-12-18 13:00:00,65.28,65.3,65.22,65.25,7600.0,53.8235,53.8399,53.774,53.7987,7600.0
2013-12-18 13:05:00,65.23,65.32,65.23,65.31,5500.0,53.7822,53.8564,53.7822,53.8482,5500.0
2013-12-18 13:10:00,65.31,65.33,65.1,65.13,15900.0,53.8482,53.8647,53.675,53.6998,15900.0
2013-12-18 13:15:00,65.14,65.22,65.13,65.22,7200.0,53.708,53.774,53.6998,53.774,7200.0
2013-12-18 13:20:00,65.22,65.26,65.21,65.25,6200.0,53.774,53.807,53.7657,53.7987,6200.0
2013-12-18 13:25:00,65.25,65.3,65.24,65.25,7500.0,53.7987,53.8399,53.7905,53.7987,7500.0
2013-12-18 13:30:00,65.26,65.28,65.23,65.25,7100.0,53.807,53.8235,53.7822,53.7987,7100.0
2013-12-18 13:35:00,65.27,65.28,65.24,65.26,6800.0,53.8152,53.8235,53.7905,53.807,6800.0
2013-12-18 13:40:00,65.27,65.28,65.25,65.28,7700.0,53.8152,53.8235,53.7987,53.8235,7700.0
2013-12-18 13:45:00,65.28,65.3,65.27,65.3,8700.0,53.8235,53.8399,53.8152,53.8399,8700.0
2013-12-18 13:50:00,65.3,65.3,65.25,65.29,8300.0,53.8399,53.8399,53.7987,53.8317,8300.0
2013-12-18 13:55:00,65.29,65.44,65.21,65.29,23700.0,53.8317,53.9554,53.7657,53.8317,23700.0
2013-12-18 14:00:00,65.21,65.62,64.98,65.56,56400.0,53.7657,54.1038,53.5761,54.0543,56400.0
2013-12-18 14:05:00,65.55,65.93,65.55,65.78,28500.0,54.0461,54.3594,54.0461,54.2357,28500.0
2013-12-18 14:10:00,65.79,65.84,65.68,65.7,17100.0,54.244,54.2852,54.1533,54.1697,17100.0
2013-12-18 14:15:00,65.7,65.73,65.63,65.72,24200.0,54.1697,54.1945,54.112,54.1862,24200.0
2013-12-18 14:20:00,65.73,65.79,65.68,65.78,23400.0,54.1945,54.244,54.1533,54.2357,23400.0
2013-12-18 14:25:00,65.78,65.81,65.69,65.69,12900.0,54.2357,54.2604,54.1615,54.1615,12900.0
2013-12-18 14:30:00,65.7,65.86,65.7,65.86,13200.0,54.1697,54.3017,54.1697,54.3017,13200.0
2013-12-18 14:35:00,65.87,66.01,65.83,66.01,32000.0,54.3099,54.4253,54.2769,54.4253,32000.0
2013-12-18 14:40:00,66.01,66.04,65.86,65.92,27800.0,54.4253,54.4501,54.3017,54.3511,27800.0
2013-12-18 14:45:00,65.92,65.93,65.85,65.85,17400.0,54.3511,54.3594,54.2934,54.2934,17400.0
2013-12-18 14:50:00,65.85,65.88,65.78,65.82,18800.0,54.2934,54.3182,54.2357,54.2687,18800.0
2013-12-18 14:55:00,65.82,65.87,65.81,65.84,25800.0,54.2687,54.3099,54.2604,54.2852,25800.0
2013-12-18 15:00:00,65.84,65.86,65.77,65.8,15000.0,54.2852,54.3017,54.2275,54.2522,15000.0
2013-12-18 15:05:00,65.8,65.89,65.8,65.86,13300.0,54.2522,54.3264,54.2522,54.3017,13300.0
2013-12-18 15:10:00,65.85,66.01,65.85,66.01,23600.0,54.2934,54.4253,54.2934,54.4253,23600.0
2013-12-18 15:15:00,66.01,66.07,65.99,66.02,18600.0,54.4253,54.4748,54.4089,54.4336,18600.0
2013-12-18 15:20:00,66.02,66.06,65.98,66.01,22700.0,54.4336,54.4666,54.4006,54.4253,22700.0
2013-12-18 15:25:00,66.01,66.02,65.89,65.92,15800.0,54.4253,54.4336,54.3264,54.3511,15800.0
2013-12-18 15:30:00,65.93,65.98,65.93,65.95,19300.0,54.3594,54.4006,54.3594,54.3759,19300.0
2013-12-18 15:35:00,65.95,66.12,65.95,66.12,30300.0,54.3759,54.516,54.3759,54.516,30300.0
2013-12-18 15:40:00,66.12,66.14,66.09,66.13,30600.0,54.516,54.5325,54.4913,54.5243,30600.0
2013-12-18 15:45:00,66.13,66.16,66.04,66.04,45700.0,54.5243,54.549,54.4501,54.4501,45700.0
2013-12-18 15:50:00,66.04,66.05,66.0,66.01,41700.0,54.4501,54.4583,54.4171,54.4253,41700.0
2013-12-18 15:55:00,66.0,66.17,65.99,66.17,90900.0,54.4171,54.5573,54.4089,54.5573,90900.0
2013-12-19 09:30:00,66.06,66.14,65.86,65.92,18100.0,54.4666,54.5325,54.3017,54.3511,18100.0
2013-12-19 09:35:00,65.94,66.03,65.91,65.96,8600.0,54.3676,54.4418,54.3429,54.3841,8600.0
2013-12-19 09:40:00,65.95,66.07,65.88,66.07,9600.0,54.3759,54.4748,54.3182,54.4748,9600.0
2013-12-19 09:45:00,66.07,66.13,66.01,66.13,10400.0,54.4748,54.5243,54.4253,54.5243,10400.0
2013-12-19 09:50:00,66.06,66.14,65.98,66.14,14100.0,54.4666,54.5325,54.4006,54.5325,14100.0
2013-12-19 09:55:00,66.14,66.15,66.07,66.07,5000.0,54.5325,54.5408,54.4748,54.4748,5000.0
2013-12-19 10:00:00,66.1,66.16,65.99,66.11,11300.0,54.4995,54.549,54.4089,54.5078,11300.0
2013-12-19 10:05:00,66.08,66.09,66.03,66.03,5900.0,54.4831,54.4913,54.4418,54.4418,5900.0
2013-12-19 10:10:00,66.04,66.08,66.01,66.08,16800.0,54.4501,54.4831,54.4253,54.4831,16800.0
2013-12-19 10:15:00,66.08,66.15,66.06,66.07,10000.0,54.4831,54.5408,54.4666,54.4748,10000.0
2013-12-19 10:20:00,66.09,66.12,66.07,66.07,7100.0,54.4913,54.516,54.4748,54.4748,7100.0
2013-12-19 10:25:00,66.08,66.12,66.05,66.1,9400.0,54.4831,54.516,54.4583,54.4995,9400.0
2013-12-19 10:30:00,66.1,66.1,65.96,66.03,8700.0,54.4995,54.4995,54.3841,54.4418,8700.0
2013-12-19 10:35:00,66.01,66.03,66.01,66.01,5400.0,54.4253,54.4418,54.4253,54.4253,5400.0
2013-12-19 10:40:00,66.01,66.07,66.01,66.06,7900.0,54.4253,54.4748,54.4253,54.4666,7900.0
2013-12-19 10:45:00,66.06,66.1,66.02,66.03,8400.0,54.4666,54.4995,54.4336,54.4418,8400.0
2013-12-19 10:50:00,66.03,66.04,65.96,65.98,7200.0,54.4418,54.4501,54.3841,54.4006,7200.0
2013-12-19 10:55:00,65.98,65.99,65.9,65.92,9500.0,54.4006,54.4089,54.3346,54.3511,9500.0
2013-12-19 11:00:00,65.93,65.95,65.9,65.91,14400.0,54.3594,54.3759,54.3346,54.3429,14400.0
2013-12-19 11:05:00,65.91,65.99,65.9,65.97,12500.0,54.3429,54.4089,54.3346,54.3924,12500.0
2013-12-19 11:10:00,65.98,66.1,65.98,66.08,20200.0,54.4006,54.4995,54.4006,54.4831,20200.0
2013-12-19 11:15:00,66.09,66.12,66.07,66.11,7200.0,54.4913,54.516,54.4748,54.5078,7200.0
2013-12-19 11:20:00,66.11,66.15,66.11,66.15,15400.0,54.5078,54.5408,54.5078,54.5408,15400.0
2013-12-19 11:25:00,66.16,66.22,66.13,66.2,13800.0,54.549,54.5985,54.5243,54.582,13800.0
2013-12-19 11:30:00,66.21,66.25,66.21,66.23,9100.0,54.5902,54.6232,54.5902,54.6067,9100.0
2013-12-19 11:35:00,66.23,66.3,66.21,66.28,17900.0,54.6067,54.6644,54.5902,54.648,17900.0
2013-12-19 11:40:00,66.3,66.33,66.28,66.32,11000.0,54.6644,54.6892,54.648,54.6809,11000.0
2013-12-19 11:45:00,66.33,66.35,66.28,66.28,17300.0,54.6892,54.7057,54.648,54.648,17300.0
2013-12-19 11:50:00,66.28,66.3,66.21,66.21,15400.0,54.648,54.6644,54.5902,54.5902,15400.0
2013-12-19 11:55:00,66.21,66.23,66.19,66.2,8500.0,54.5902,54.6067,54.5738,54.582,8500.0
2013-12-19 12:00:00,66.18,66.19,66.08,66.08,15000.0,54.5655,54.5738,54.4831,54.4831,15000.0
2013-12-19 12:05:00,66.08,66.19,66.08,66.19,9000.0,54.4831,54.5738,54.4831,54.5738,9000.0
2013-12-19 12:10:00,66.18,66.19,66.15,66.16,11800.0,54.5655,54.5738,54.5408,54.549,11800.0
2013-12-19 12:15:00,66.17,66.19,66.13,66.15,15700.0,54.5573,54.5738,54.5243,54.5408,15700.0
2013-12-19 12:20:00,66.15,66.17,66.13,66.15,14800.0,54.5408,54.5573,54.5243,54.5408,14800.0
2013-12-19 12:25:00,66.14,66.16,66.08,66.09,16500.0,54.5325,54.549,54.4831,54.4913,16500.0
2013-12-19 12:30:00,66.1,66.13,66.08,66.08,18000.0,54.4995,54.5243,54.4831,54.4831,18000.0
2013-12-19 12:35:00,66.08,66.1,66.07,66.07,10500.0,54.4831,54.4995,54.4748,54.4748,10500.0
2013-12-19 12:40:00,66.07,66.07,66.0,66.0,32700.0,54.4748,54.4748,54.4171,54.4171,32700.0
2013-12-19 12:45:00,66.0,66.03,65.97,66.03,13300.0,54.4171,54.4418,54.3924,54.4418,13300.0
2013-12-19 12:50:00,66.03,66.08,66.03,66.06,21700.0,54.4418,54.4831,54.4418,54.4666,21700.0
2013-12-19 12:55:00,66.06,66.09,66.05,66.07,11600.0,54.4666,54.4913,54.4583,54.4748,11600.0
2013-12-19 13:00:00,66.08,66.08,65.99,66.01,46500.0,54.4831,54.4831,54.4089,54.4253,46500.0
2013-12-19 13:05:00,66.01,66.04,65.97,65.98,30000.0,54.4253,54.4501,54.3924,54.4006,30000.0
2013-12-19 13:10:00,65.99,66.0,65.95,65.97,17400.0,54.4089,54.4171,54.3759,54.3924,17400.0
2013-12-19 13:15:00,65.99,66.08,65.98,66.06,46900.0,54.4089,54.4831,54.4006,54.4666,46900.0
2013-12-19 13:20:00,66.06,66.1,66.03,66.09,22100.0,54.4666,54.4995,54.4418,54.4913,22100.0
2013-12-19 13:25:00,66.09,66.12,66.05,66.05,45700.0,54.4913,54.516,54.4583,54.4583,45700.0
2013-12-19 13:30:00,66.05,66.06,65.99,65.99,17800.0,54.4583,54.4666,54.4089,54.4089,17800.0
2013-12-19 13:35:00,66.0,66.05,65.98,66.02,16400.0,54.4171,54.4583,54.4006,54.4336,16400.0
2013-12-19 13:40:00,66.02,66.1,66.02,66.08,8500.0,54.4336,54.4995,54.4336,54.4831,8500.0
2013-12-19 13:45:00,66.05,66.09,66.03,66.09,46700.0,54.4583,54.4913,54.4418,54.4913,46700.0
2013-12-19 13:50:00,66.09,66.15,66.09,66.13,12500.0,54.4913,54.5408,54.4913,54.5243,12500.0
2013-12-19 13:55:00,66.14,66.15,66.08,66.09,15700.0,54.5325,54.5408,54.4831,54.4913,15700.0
2013-12-19 14:00:00,66.09,66.12,66.07,66.09,21400.0,54.4913,54.516,54.4748,54.4913,21400.0
2013-12-19 14:05:00,66.1,66.11,66.03,66.08,45100.0,54.4995,54.5078,54.4418,54.4831,45100.0
2013-12-19 14:10:00,66.08,66.11,66.0,66.01,57900.0,54.4831,54.5078,54.4171,54.4253,57900.0
2013-12-19 14:15:00,66.02,66.03,65.98,66.0,20400.0,54.4336,54.4418,54.4006,54.4171,20400.0
2013-12-19 14:20:00,66.0,66.01,65.98,65.98,16500.0,54.4171,54.4253,54.4006,54.4006,16500.0
2013-12-19 14:25:00,65.99,66.02,65.99,66.0,16400.0,54.4089,54.4336,54.4089,54.4171,16400.0
2013-12-19 14:30:00,66.0,66.01,65.99,66.01,13800.0,54.4171,54.4253,54.4089,54.4253,13800.0
2013-12-19 14:35:00,66.0,66.03,65.99,66.0,76600.0,54.4171,54.4418,54.4089,54.4171,76600.0
2013-12-19 14:40:00,66.0,66.01,65.98,66.01,12700.0,54.4171,54.4253,54.4006,54.4253,12700.0
2013-12-19 14:45:00,66.0,66.01,65.97,65.98,24200.0,54.4171,54.4253,54.3924,54.4006,24200.0
2013-12-19 14:50:00,65.98,65.98,65.94,65.97,21300.0,54.4006,54.4006,54.3676,54.3924,21300.0
2013-12-19 14:55:00,65.96,65.98,65.94,65.96,22900.0,54.3841,54.4006,54.3676,54.3841,22900.0
2013-12-19 15:00:00,65.95,65.97,65.94,65.95,53300.0,54.3759,54.3924,54.3676,54.3759,53300.0
2013-12-19 15:05:00,65.95,65.97,65.89,65.91,31200.0,54.3759,54.3924,54.3264,54.3429,31200.0
2013-12-19 15:10:00,65.9,65.92,65.89,65.91,20900.0,54.3346,54.3511,54.3264,54.3429,20900.0
2013-12-19 15:15:00,65.91,65.92,65.88,65.89,30300.0,54.3429,54.3511,54.3182,54.3264,30300.0
2013-12-19 15:20:00,65.89,65.93,65.89,65.9,89900.0,54.3264,54.3594,54.3264,54.3346,89900.0
2013-12-19 15:25:00,65.9,65.94,65.89,65.91,64800.0,54.3346,54.3676,54.3264,54.3429,64800.0
2013-12-19 15:30:00,65.91,65.93,65.88,65.88,14100.0,54.3429,54.3594,54.3182,54.3182,14100.0
2013-12-19 15:35:00,65.89,65.95,65.89,65.94,39900.0,54.3264,54.3759,54.3264,54.3676,39900.0
2013-12-19 15:40:00,65.94,65.95,65.87,65.9,101800.0,54.3676,54.3759,54.3099,54.3346,101800.0
2013-12-19 15:45:00,65.9,65.9,65.84,65.85,150800.0,54.3346,54.3346,54.2852,54.2934,150800.0
2013-12-19 15:50:00,65.85,65.9,65.83,65.89,149000.0,54.2934,54.3346,54.2769,54.3264,149000.0
2013-12-19 15:55:00,65.9,65.96,65.82,65.84,267800.0,54.3346,54.3841,54.2687,54.2852,267800.0
2013-12-20 09:30:00,65.66,65.89,65.65,65.75,271900.0,54.1368,54.3264,54.1285,54.211,271900.0
2013-12-20 09:35:00,65.75,65.84,65.65,65.72,27500.0,54.211,54.2852,54.1285,54.1862,27500.0
2013-12-20 09:40:00,65.77,65.85,65.72,65.76,18900.0,54.2275,54.2934,54.1862,54.2192,18900.0
2013-12-20 09:45:00,65.75,65.84,65.73,65.76,18200.0,54.211,54.2852,54.1945,54.2192,18200.0
2013-12-20 09:50:00,65.77,65.8,65.69,65.71,13300.0,54.2275,54.2522,54.1615,54.178,13300.0
2013-12-20 09:55:00,65.71,65.72,65.61,65.62,14000.0,54.178,54.1862,54.0955,54.1038,14000.0
2013-12-20 10:00:00,65.65,65.83,65.65,65.78,14100.0,54.1285,54.2769,54.1285,54.2357,14100.0
2013-12-20 10:05:00,65.75,65.82,65.75,65.8,17500.0,54.211,54.2687,54.211,54.2522,17500.0
2013-12-20 10:10:00,65.8,65.82,65.78,65.79,35500.0,54.2522,54.2687,54.2357,54.244,35500.0
2013-12-20 10:15:00,65.78,65.82,65.78,65.78,26100.0,54.2357,54.2687,54.2357,54.2357,26100.0
2013-12-20 10:20:00,65.79,65.82,65.79,65.8,17600.0,54.244,54.2687,54.244,54.2522,17600.0
2013-12-20 10:25:00,65.81,65.82,65.78,65.8,30000.0,54.2604,54.2687,54.2357,54.2522,30000.0
2013-12-20 10:30:00,65.8,65.81,65.79,65.8,15300.0,54.2522,54.2604,54.244,54.2522,15300.0
2013-12-20 10:35:00,65.8,65.91,65.79,65.9,16700.0,54.2522,54.3429,54.244,54.3346,16700.0
2013-12-20 10:40:00,65.91,66.03,65.91,65.99,20500.0,54.3429,54.4418,54.3429,54.4089,20500.0
2013-12-20 10:45:00,65.99,66.02,65.95,65.96,13100.0,54.4089,54.4336,54.3759,54.3841,13100.0
2013-12-20 10:50:00,65.96,65.96,65.94,65.94,11600.0,54.3841,54.3841,54.3676,54.3676,11600.0
2013-12-20 10:55:00,65.95,65.99,65.95,65.95,9700.0,54.3759,54.4089,54.3759,54.3759,9700.0
2013-12-20 11:00:00,65.95,65.95,65.85,65.89,13600.0,54.3759,54.3759,54.2934,54.3264,13600.0
2013-12-20 11:05:00,65.89,65.89,65.88,65.89,9600.0,54.3264,54.3264,54.3182,54.3264,9600.0
2013-12-20 11:10:00,65.89,65.92,65.88,65.92,32000.0,54.3264,54.3511,54.3182,54.3511,32000.0
2013-12-20 11:15:00,65.92,65.93,65.88,65.91,14600.0,54.3511,54.3594,54.3182,54.3429,14600.0
2013-12-20 11:20:00,65.91,65.98,65.9,65.98,11400.0,54.3429,54.4006,54.3346,54.4006,11400.0
2013-12-20 11:25:00,65.99,66.02,65.98,65.98,16000.0,54.4089,54.4336,54.4006,54.4006,16000.0
2013-12-20 11:30:00,66.0,66.01,66.0,66.0,14200.0,54.4171,54.4253,54.4171,54.4171,14200.0
2013-12-20 11:35:00,66.0,66.01,65.99,66.0,9900.0,54.4171,54.4253,54.4089,54.4171,9900.0
2013-12-20 11:40:00,66.0,66.01,65.99,66.0,15800.0,54.4171,54.4253,54.4089,54.4171,15800.0
2013-12-20 11:45:00,65.99,66.01,65.98,65.99,12300.0,54.4089,54.4253,54.4006,54.4089,12300.0
2013-12-20 11:50:00,66.0,66.01,65.99,66.0,20900.0,54.4171,54.4253,54.4089,54.4171,20900.0
2013-12-20 11:55:00,65.99,66.03,65.94,65.95,24100.0,54.4089,54.4418,54.3676,54.3759,24100.0
2013-12-20 12:00:00,65.95,65.96,65.94,65.94,7200.0,54.3759,54.3841,54.3676,54.3676,7200.0
2013-12-20 12:05:00,65.94,65.95,65.93,65.93,12700.0,54.3676,54.3759,54.3594,54.3594,12700.0
2013-12-20 12:10:00,65.93,65.95,65.9,65.95,9900.0,54.3594,54.3759,54.3346,54.3759,9900.0
2013-12-20 12:15:00,65.95,66.01,65.93,65.93,33900.0,54.3759,54.4253,54.3594,54.3594,33900.0
2013-12-20 12:20:00,65.93,65.96,65.93,65.95,16300.0,54.3594,54.3841,54.3594,54.3759,16300.0
2013-12-20 12:25:00,65.96,65.97,65.93,65.94,18100.0,54.3841,54.3924,54.3594,54.3676,18100.0
2013-12-20 12:30:00,65.94,65.96,65.94,65.94,12900.0,54.3676,54.3841,54.3676,54.3676,12900.0
2013-12-20 12:35:00,65.95,65.96,65.94,65.95,16200.0,54.3759,54.3841,54.3676,54.3759,16200.0
2013-12-20 12:40:00,65.96,65.96,65.94,65.94,9300.0,54.3841,54.3841,54.3676,54.3676,9300.0
2013-12-20 12:45:00,65.94,65.96,65.94,65.94,9300.0,54.3676,54.3841,54.3676,54.3676,9300.0
2013-12-20 12:50:00,65.94,65.95,65.94,65.95,9100.0,54.3676,54.3759,54.3676,54.3759,9100.0
2013-12-20 12:55:00,65.95,65.99,65.94,65.96,17400.0,54.3759,54.4089,54.3676,54.3841,17400.0
2013-12-20 13:00:00,65.96,66.03,65.96,66.03,9200.0,54.3841,54.4418,54.3841,54.4418,9200.0
2013-12-20 13:05:00,66.07,66.08,66.01,66.03,14300.0,54.4748,54.4831,54.4253,54.4418,14300.0
2013-12-20 13:10:00,66.02,66.04,65.99,66.01,11600.0,54.4336,54.4501,54.4089,54.4253,11600.0
2013-12-20 13:15:00,66.01,66.03,65.98,66.0,8200.0,54.4253,54.4418,54.4006,54.4171,8200.0
2013-12-20 13:20:00,65.99,66.0,65.98,65.98,7000.0,54.4089,54.4171,54.4006,54.4006,7000.0
2013-12-20 13:25:00,65.98,65.98,65.95,65.95,7300.0,54.4006,54.4006,54.3759,54.3759,7300.0
2013-12-20 13:30:00,65.95,65.96,65.92,65.94,16000.0,54.3759,54.3841,54.3511,54.3676,16000.0
2013-12-20 13:35:00,65.93,65.97,65.93,65.94,7300.0,54.3594,54.3924,54.3594,54.3676,7300.0
2013-12-20 13:40:00,65.94,65.99,65.94,65.99,7500.0,54.3676,54.4089,54.3676,54.4089,7500.0
2013-12-20 13:45:00,65.99,66.0,65.96,65.99,11600.0,54.4089,54.4171,54.3841,54.4089,11600.0
2013-12-20 13:50:00,66.0,66.0,65.97,65.98,12500.0,54.4171,54.4171,54.3924,54.4006,12500.0
2013-12-20 13:55:00,65.98,66.0,65.97,65.98,22300.0,54.4006,54.4171,54.3924,54.4006,22300.0
2013-12-20 14:00:00,65.99,65.99,65.93,65.96,15700.0,54.4089,54.4089,54.3594,54.3841,15700.0
2013-12-20 14:05:00,65.96,65.98,65.96,65.96,16100.0,54.3841,54.4006,54.3841,54.3841,16100.0
2013-12-20 14:10:00,65.96,65.98,65.95,65.97,14900.0,54.3841,54.4006,54.3759,54.3924,14900.0
2013-12-20 14:15:00,65.97,65.98,65.95,65.96,27600.0,54.3924,54.4006,54.3759,54.3841,27600.0
2013-12-20 14:20:00,65.96,65.98,65.95,65.97,16200.0,54.3841,54.4006,54.3759,54.3924,16200.0
2013-12-20 14:25:00,65.97,65.98,65.9,65.97,70600.0,54.3924,54.4006,54.3346,54.3924,70600.0
2013-12-20 14:30:00,65.96,65.97,65.85,65.9,67900.0,54.3841,54.3924,54.2934,54.3346,67900.0
2013-12-20 14:35:00,65.88,65.9,65.86,65.89,15100.0,54.3182,54.3346,54.3017,54.3264,15100.0
2013-12-20 14:40:00,65.9,65.91,65.86,65.88,19500.0,54.3346,54.3429,54.3017,54.3182,19500.0
2013-12-20 14:45:00,65.88,65.91,65.86,65.86,22800.0,54.3182,54.3429,54.3017,54.3017,22800.0
2013-12-20 14:50:00,65.87,65.92,65.83,65.85,20000.0,54.3099,54.3511,54.2769,54.2934,20000.0
2013-12-20 14:55:00,65.86,65.88,65.82,65.84,16000.0,54.3017,54.3182,54.2687,54.2852,16000.0
2013-12-20 15:00:00,65.85,65.85,65.79,65.79,17300.0,54.2934,54.2934,54.244,54.244,17300.0
2013-12-20 15:05:00,65.79,65.81,65.69,65.71,49200.0,54.244,54.2604,54.1615,54.178,49200.0
2013-12-20 15:10:00,65.71,65.87,65.67,65.87,74800.0,54.178,54.3099,54.145,54.3099,74800.0
2013-12-20 15:15:00,65.87,65.92,65.85,65.85,28000.0,54.3099,54.3511,54.2934,54.2934,28000.0
2013-12-20 15:20:00,65.85,65.85,65.8,65.81,17900.0,54.2934,54.2934,54.2522,54.2604,17900.0
2013-12-20 15:25:00,65.81,65.83,65.74,65.75,29500.0,54.2604,54.2769,54.2027,54.211,29500.0
2013-12-20 15:30:00,65.75,65.8,65.73,65.74,34300.0,54.211,54.2522,54.1945,54.2027,34300.0
2013-12-20 15:35:00,65.75,65.82,65.73,65.8,51500.0,54.211,54.2687,54.1945,54.2522,51500.0
2013-12-20 15:40:00,65.8,65.81,65.7,65.7,50200.0,54.2522,54.2604,54.1697,54.1697,50200.0
2013-12-20 15:45:00,65.7,65.73,65.66,65.7,96500.0,54.1697,54.1945,54.1368,54.1697,96500.0
2013-12-20 15:50:00,65.69,65.75,65.62,65.72,206700.0,54.1615,54.211,54.1038,54.1862,206700.0
2013-12-20 15:55:00,65.72,65.72,65.59,65.64,253300.0,54.1862,54.1862,54.0791,54.1203,253300.0
2013-12-23 09:30:00,65.97,66.0,65.66,65.95,29300.0,54.3924,54.4171,54.1368,54.3759,29300.0
2013-12-23 09:35:00,65.98,66.03,65.86,66.01,32900.0,54.4006,54.4418,54.3017,54.4253,32900.0
2013-12-23 09:40:00,66.04,66.2,65.98,66.2,121000.0,54.4501,54.582,54.4006,54.582,121000.0
2013-12-23 09:45:00,66.2,66.23,66.15,66.22,24700.0,54.582,54.6067,54.5408,54.5985,24700.0
2013-12-23 09:50:00,66.21,66.3,66.16,66.28,17600.0,54.5902,54.6644,54.549,54.648,17600.0
2013-12-23 09:55:00,66.3,66.34,66.24,66.32,20100.0,54.6644,54.6974,54.615,54.6809,20100.0
2013-12-23 10:00:00,66.32,66.44,66.32,66.39,20400.0,54.6809,54.7799,54.6809,54.7387,20400.0
2013-12-23 10:05:00,66.41,66.53,66.41,66.53,35100.0,54.7551,54.8541,54.7551,54.8541,35100.0
2013-12-23 10:10:00,66.53,66.57,66.5,66.5,16000.0,54.8541,54.8871,54.8293,54.8293,16000.0
2013-12-23 10:15:00,66.51,66.57,66.51,66.54,11900.0,54.8376,54.8871,54.8376,54.8623,11900.0
2013-12-23 10:20:00,66.56,66.66,66.56,66.66,21200.0,54.8788,54.9613,54.8788,54.9613,21200.0
2013-12-23 10:25:00,66.65,66.78,66.64,66.77,89200.0,54.953,55.0602,54.9448,55.052,89200.0
2013-12-23 10:30:00,66.78,66.78,66.71,66.71,11700.0,55.0602,55.0602,55.0025,55.0025,11700.0
2013-12-23 10:35:00,66.71,66.72,66.63,66.69,16700.0,55.0025,55.0107,54.9365,54.986,16700.0
2013-12-23 10:40:00,66.69,66.69,66.62,66.68,14000.0,54.986,54.986,54.9283,54.9778,14000.0
2013-12-23 10:45:00,66.66,66.66,66.55,66.58,11200.0,54.9613,54.9613,54.8706,54.8953,11200.0
2013-12-23 10:50:00,66.59,66.63,66.59,66.61,8800.0,54.9036,54.9365,54.9036,54.92,8800.0
2013-12-23 10:55:00,66.61,66.61,66.53,66.53,12400.0,54.92,54.92,54.8541,54.8541,12400.0
2013-12-23 11:00:00,66.53,66.56,66.52,66.56,16400.0,54.8541,54.8788,54.8458,54.8788,16400.0
2013-12-23 11:05:00,66.56,66.58,66.48,66.48,10900.0,54.8788,54.8953,54.8129,54.8129,10900.0
2013-12-23 11:10:00,66.49,66.52,66.48,66.49,11300.0,54.8211,54.8458,54.8129,54.8211,11300.0
2013-12-23 11:15:00,66.49,66.51,66.48,66.5,8900.0,54.8211,54.8376,54.8129,54.8293,8900.0
2013-12-23 11:20:00,66.5,66.5,66.45,66.45,7400.0,54.8293,54.8293,54.7881,54.7881,7400.0
2013-12-23 11:25:00,66.45,66.47,66.44,66.47,10600.0,54.7881,54.8046,54.7799,54.8046,10600.0
2013-12-23 11:30:00,66.47,66.53,66.47,66.53,9000.0,54.8046,54.8541,54.8046,54.8541,9000.0
2013-12-23 11:35:00,66.54,66.62,66.5,66.58,54900.0,54.8623,54.9283,54.8293,54.8953,54900.0
2013-12-23 11:40:00,66.58,66.62,66.55,66.59,12800.0,54.8953,54.9283,54.8706,54.9036,12800.0
2013-12-23 11:45:00,66.6,66.67,66.6,66.64,17300.0,54.9118,54.9695,54.9118,54.9448,17300.0
2013-12-23 11:50:00,66.62,66.76,66.62,66.76,13800.0,54.9283,55.0437,54.9283,55.0437,13800.0
2013-12-23 11:55:00,66.76,66.84,66.75,66.81,20200.0,55.0437,55.1097,55.0355,55.0849,20200.0
2013-12-23 12:00:00,66.83,66.85,66.74,66.76,36400.0,55.1014,55.1179,55.0272,55.0437,36400.0
2013-12-23 12:05:00,66.76,66.8,66.75,66.76,6300.0,55.0437,55.0767,55.0355,55.0437,6300.0
2013-12-23 12:10:00,66.76,66.8,66.76,66.79,6400.0,55.0437,55.0767,55.0437,55.0685,6400.0
2013-12-23 12:15:00,66.79,66.87,66.79,66.86,11400.0,55.0685,55.1344,55.0685,55.1262,11400.0
2013-12-23 12:20:00,66.85,66.86,66.8,66.8,10600.0,55.1179,55.1262,55.0767,55.0767,10600.0
2013-12-23 12:25:00,66.81,66.87,66.8,66.86,9500.0,55.0849,55.1344,55.0767,55.1262,9500.0
2013-12-23 12:30:00,66.87,66.88,66.81,66.83,7600.0,55.1344,55.1427,55.0849,55.1014,7600.0
2013-12-23 12:35:00,66.85,66.87,66.82,66.87,8200.0,55.1179,55.1344,55.0932,55.1344,8200.0
2013-12-23 12:40:00,66.87,66.88,66.83,66.85,8500.0,55.1344,55.1427,55.1014,55.1179,8500.0
2013-12-23 12:45:00,66.85,66.87,66.76,66.78,16200.0,55.1179,55.1344,55.0437,55.0602,16200.0
2013-12-23 12:50:00,66.79,66.84,66.78,66.82,11100.0,55.0685,55.1097,55.0602,55.0932,11100.0
2013-12-23 12:55:00,66.84,66.86,66.77,66.81,12900.0,55.1097,55.1262,55.052,55.0849,12900.0
2013-12-23 13:00:00,66.81,66.81,66.74,66.74,6900.0,55.0849,55.0849,55.0272,55.0272,6900.0
2013-12-23 13:05:00,66.74,66.76,66.7,66.7,12800.0,55.0272,55.0437,54.9943,54.9943,12800.0
2013-12-23 13:10:00,66.71,66.74,66.67,66.73,10900.0,55.0025,55.0272,54.9695,55.019,10900.0
2013-12-23 13:15:00,66.73,66.74,66.69,66.71,7600.0,55.019,55.0272,54.986,55.0025,7600.0
2013-12-23 13:20:00,66.71,66.73,66.67,66.68,11900.0,55.0025,55.019,54.9695,54.9778,11900.0
2013-12-23 13:25:00,66.68,66.68,66.65,66.66,10500.0,54.9778,54.9778,54.953,54.9613,10500.0
2013-12-23 13:30:00,66.67,66.69,66.67,66.68,12000.0,54.9695,54.986,54.9695,54.9778,12000.0
2013-12-23 13:35:00,66.68,66.68,66.6,66.61,9100.0,54.9778,54.9778,54.9118,54.92,9100.0
2013-12-23 13:40:00,66.62,66.67,66.62,66.66,8800.0,54.9283,54.9695,54.9283,54.9613,8800.0
2013-12-23 13:45:00,66.66,66.69,66.64,66.69,11400.0,54.9613,54.986,54.9448,54.986,11400.0
2013-12-23 13:50:00,66.69,66.7,66.64,66.64,7800.0,54.986,54.9943,54.9448,54.9448,7800.0
2013-12-23 13:55:00,66.65,66.68,66.6,66.64,23400.0,54.953,54.9778,54.9118,54.9448,23400.0
2013-12-23 14:00:00,66.63,66.65,66.61,66.64,8200.0,54.9365,54.953,54.92,54.9448,8200.0
2013-12-23 14:05:00,66.64,66.66,66.62,66.64,17300.0,54.9448,54.9613,54.9283,54.9448,17300.0
2013-12-23 14:10:00,66.65,66.66,66.61,66.66,18000.0,54.953,54.9613,54.92,54.9613,18000.0
2013-12-23 14:15:00,66.66,66.7,66.65,66.66,17900.0,54.9613,54.9943,54.953,54.9613,17900.0
2013-12-23 14:20:00,66.68,66.69,66.66,66.69,15100.0,54.9778,54.986,54.9613,54.986,15100.0
2013-12-23 14:25:00,66.69,66.71,66.58,66.59,21700.0,54.986,55.0025,54.8953,54.9036,21700.0
2013-12-23 14:30:00,66.61,66.65,66.6,66.61,13700.0,54.92,54.953,54.9118,54.92,13700.0
2013-12-23 14:35:00,66.61,66.65,66.6,66.63,14600.0,54.92,54.953,54.9118,54.9365,14600.0
2013-12-23 14:40:00,66.62,66.67,66.62,66.67,20000.0,54.9283,54.9695,54.9283,54.9695,20000.0
2013-12-23 14:45:00,66.66,66.72,66.66,66.7,16900.0,54.9613,55.0107,54.9613,54.9943,16900.0
2013-12-23 14:50:00,66.7,66.77,66.69,66.77,9700.0,54.9943,55.052,54.986,55.052,9700.0
2013-12-23 14:55:00,66.76,66.81,66.75,66.8,14800.0,55.0437,55.0849,55.0355,55.0767,14800.0
2013-12-23 15:00:00,66.81,66.85,66.79,66.82,14000.0,55.0849,55.1179,55.0685,55.0932,14000.0
2013-12-23 15:05:00,66.82,66.87,66.82,66.82,13100.0,55.0932,55.1344,55.0932,55.0932,13100.0
2013-12-23 15:10:00,66.82,66.84,66.74,66.74,11800.0,55.0932,55.1097,55.0272,55.0272,11800.0
2013-12-23 15:15:00,66.75,66.77,66.73,66.77,15400.0,55.0355,55.052,55.019,55.052,15400.0
2013-12-23 15:20:00,66.78,66.8,66.76,66.8,23900.0,55.0602,55.0767,55.0437,55.0767,23900.0
2013-12-23 15:25:00,66.8,66.83,66.8,66.82,12200.0,55.0767,55.1014,55.0767,55.0932,12200.0
2013-12-23 15:30:00,66.82,66.82,66.76,66.76,16800.0,55.0932,55.0932,55.0437,55.0437,16800.0
2013-12-23 15:35:00,66.77,66.78,66.74,66.78,18100.0,55.052,55.0602,55.0272,55.0602,18100.0
2013-12-23 15:40:00,66.78,66.82,66.78,66.82,21400.0,55.0602,55.0932,55.0602,55.0932,21400.0
2013-12-23 15:45:00,66.81,66.81,66.7,66.71,45300.0,55.0849,55.0849,54.9943,55.0025,45300.0
2013-12-23 15:50:00,66.7,66.76,66.67,66.76,36400.0,54.9943,55.0437,54.9695,55.0437,36400.0
2013-12-23 15:55:00,66.76,66.81,66.74,66.78,102100.0,55.0437,55.0849,55.0272,55.0602,102100.0
2013-12-24 09:30:00,66.53,66.7,66.53,66.54,34400.0,54.8541,54.9943,54.8541,54.8623,34400.0
2013-12-24 09:35:00,66.5,66.64,66.5,66.64,12500.0,54.8293,54.9448,54.8293,54.9448,12500.0
2013-12-24 09:40:00,66.64,66.73,66.59,66.67,12100.0,54.9448,55.019,54.9036,54.9695,12100.0
2013-12-24 09:45:00,66.67,66.76,66.65,66.72,9100.0,54.9695,55.0437,54.953,55.0107,9100.0
2013-12-24 09:50:00,66.72,66.72,66.67,66.68,7000.0,55.0107,55.0107,54.9695,54.9778,7000.0
2013-12-24 09:55:00,66.68,66.75,66.68,66.75,9400.0,54.9778,55.0355,54.9778,55.0355,9400.0
2013-12-24 10:00:00,66.75,66.79,66.72,66.72,10700.0,55.0355,55.0685,55.0107,55.0107,10700.0
2013-12-24 10:05:00,66.72,66.75,66.69,66.72,12900.0,55.0107,55.0355,54.986,55.0107,12900.0
2013-12-24 10:10:00,66.72,66.79,66.7,66.79,9800.0,55.0107,55.0685,54.9943,55.0685,9800.0
2013-12-24 10:15:00,66.79,66.84,66.77,66.83,12300.0,55.0685,55.1097,55.052,55.1014,12300.0
2013-12-24 10:20:00,66.83,66.84,66.81,66.81,7300.0,55.1014,55.1097,55.0849,55.0849,7300.0
2013-12-24 10:25:00,66.81,66.82,66.77,66.82,10500.0,55.0849,55.0932,55.052,55.0932,10500.0
2013-12-24 10:30:00,66.83,66.89,66.82,66.86,14700.0,55.1014,55.1509,55.0932,55.1262,14700.0
2013-12-24 10:35:00,66.89,66.9,66.87,66.88,8800.0,55.1509,55.1592,55.1344,55.1427,8800.0
2013-12-24 10:40:00,66.88,66.97,66.88,66.97,12800.0,55.1427,55.2169,55.1427,55.2169,12800.0
2013-12-24 10:45:00,66.98,67.09,66.98,67.07,30900.0,55.2251,55.3158,55.2251,55.2993,30900.0
2013-12-24 10:50:00,67.07,67.15,67.05,67.15,8200.0,55.2993,55.3653,55.2828,55.3653,8200.0
2013-12-24 10:55:00,67.17,67.17,67.07,67.12,13400.0,55.3818,55.3818,55.2993,55.3405,13400.0
2013-12-24 11:00:00,67.12,67.14,67.12,67.12,6200.0,55.3405,55.357,55.3405,55.3405,6200.0
2013-12-24 11:05:00,67.12,67.15,67.09,67.15,9300.0,55.3405,55.3653,55.3158,55.3653,9300.0
2013-12-24 11:10:00,67.15,67.2,67.1,67.15,13900.0,55.3653,55.4065,55.3241,55.3653,13900.0
2013-12-24 11:15:00,67.16,67.23,67.16,67.19,13200.0,55.3735,55.4312,55.3735,55.3983,13200.0
2013-12-24 11:20:00,67.18,67.18,67.11,67.13,8700.0,55.39,55.39,55.3323,55.3488,8700.0
2013-12-24 11:25:00,67.14,67.2,67.14,67.17,9300.0,55.357,55.4065,55.357,55.3818,9300.0
2013-12-24 11:30:00,67.16,67.21,67.13,67.19,9800.0,55.3735,55.4147,55.3488,55.3983,9800.0
2013-12-24 11:35:00,67.19,67.24,67.18,67.22,9100.0,55.3983,55.4395,55.39,55.423,9100.0
2013-12-24 11:40:00,67.22,67.26,67.22,67.25,11000.0,55.423,55.456,55.423,55.4477,11000.0
2013-12-24 11:45:00,67.26,67.28,67.24,67.27,9600.0,55.456,55.4725,55.4395,55.4642,9600.0
2013-12-24 11:50:00,67.27,67.28,67.19,67.19,8100.0,55.4642,55.4725,55.3983,55.3983,8100.0
2013-12-24 11:55:00,67.19,67.21,67.16,67.19,9900.0,55.3983,55.4147,55.3735,55.3983,9900.0
2013-12-24 12:00:00,67.19,67.2,67.16,67.17,11900.0,55.3983,55.4065,55.3735,55.3818,11900.0
2013-12-24 12:05:00,67.17,67.17,67.14,67.15,11300.0,55.3818,55.3818,55.357,55.3653,11300.0
2013-12-24 12:10:00,67.15,67.15,67.1,67.11,11000.0,55.3653,55.3653,55.3241,55.3323,11000.0
2013-12-24 12:15:00,67.11,67.11,67.03,67.11,17600.0,55.3323,55.3323,55.2663,55.3323,17600.0
2013-12-24 12:20:00,67.11,67.15,67.11,67.15,11700.0,55.3323,55.3653,55.3323,55.3653,11700.0
2013-12-24 12:25:00,67.15,67.16,67.11,67.16,12600.0,55.3653,55.3735,55.3323,55.3735,12600.0
2013-12-24 12:30:00,67.17,67.2,67.15,67.2,12400.0,55.3818,55.4065,55.3653,55.4065,12400.0
2013-12-24 12:35:00,67.2,67.23,67.13,67.13,15300.0,55.4065,55.4312,55.3488,55.3488,15300.0
2013-12-24 12:40:00,67.14,67.21,67.13,67.19,14100.0,55.357,55.4147,55.3488,55.3983,14100.0
2013-12-24 12:45:00,67.19,67.22,67.15,67.17,17100.0,55.3983,55.423,55.3653,55.3818,17100.0
2013-12-24 12:50:00,67.16,67.17,67.06,67.07,17200.0,55.3735,55.3818,55.2911,55.2993,17200.0
2013-12-24 12:55:00,67.06,67.14,67.05,67.1,25700.0,55.2911,55.357,55.2828,55.3241,25700.0
2013-12-26 09:30:00,67.09,67.23,67.09,67.21,16500.0,55.3158,55.4312,55.3158,55.4147,16500.0
2013-12-26 09:35:00,67.23,67.23,67.01,67.07,7900.0,55.4312,55.4312,55.2498,55.2993,7900.0
2013-12-26 09:40:00,67.11,67.17,67.05,67.17,8800.0,55.3323,55.3818,55.2828,55.3818,8800.0
2013-12-26 09:45:00,67.19,67.24,67.17,67.22,13600.0,55.3983,55.4395,55.3818,55.423,13600.0
2013-12-26 09:50:00,67.22,67.34,67.22,67.32,10800.0,55.423,55.5219,55.423,55.5054,10800.0
2013-12-26 09:55:00,67.32,67.35,67.2,67.21,8600.0,55.5054,55.5302,55.4065,55.4147,8600.0
2013-12-26 10:00:00,67.21,67.35,67.21,67.3,8100.0,55.4147,55.5302,55.4147,55.489,8100.0
2013-12-26 10:05:00,67.29,67.31,67.27,67.31,11200.0,55.4807,55.4972,55.4642,55.4972,11200.0
2013-12-26 10:10:00,67.32,67.32,67.25,67.25,6700.0,55.5054,55.5054,55.4477,55.4477,6700.0
2013-12-26 10:15:00,67.25,67.32,67.25,67.32,6800.0,55.4477,55.5054,55.4477,55.5054,6800.0
2013-12-26 10:20:00,67.32,67.32,67.29,67.29,7500.0,55.5054,55.5054,55.4807,55.4807,7500.0
2013-12-26 10:25:00,67.29,67.32,67.26,67.26,10200.0,55.4807,55.5054,55.456,55.456,10200.0
2013-12-26 10:30:00,67.25,67.28,67.21,67.21,6500.0,55.4477,55.4725,55.4147,55.4147,6500.0
2013-12-26 10:35:00,67.21,67.21,67.13,67.16,14100.0,55.4147,55.4147,55.3488,55.3735,14100.0
2013-12-26 10:40:00,67.16,67.18,67.14,67.16,10100.0,55.3735,55.39,55.357,55.3735,10100.0
2013-12-26 10:45:00,67.14,67.14,67.1,67.12,12200.0,55.357,55.357,55.3241,55.3405,12200.0
2013-12-26 10:50:00,67.11,67.11,66.98,66.99,16800.0,55.3323,55.3323,55.2251,55.2334,16800.0
2013-12-26 10:55:00,66.98,67.01,66.94,66.95,13600.0,55.2251,55.2498,55.1921,55.2004,13600.0
2013-12-26 11:00:00,66.97,67.03,66.96,67.03,7600.0,55.2169,55.2663,55.2086,55.2663,7600.0
2013-12-26 11:05:00,67.04,67.06,67.02,67.04,9500.0,55.2746,55.2911,55.2581,55.2746,9500.0
2013-12-26 11:10:00,67.03,67.06,66.97,66.99,16600.0,55.2663,55.2911,55.2169,55.2334,16600.0
2013-12-26 11:15:00,66.98,67.0,66.94,66.95,8600.0,55.2251,55.2416,55.1921,55.2004,8600.0
2013-12-26 11:20:00,66.95,67.07,66.95,67.02,7000.0,55.2004,55.2993,55.2004,55.2581,7000.0
2013-12-26 11:25:00,67.01,67.05,67.01,67.05,7800.0,55.2498,55.2828,55.2498,55.2828,7800.0
2013-12-26 11:30:00,67.07,67.16,67.06,67.16,6900.0,55.2993,55.3735,55.2911,55.3735,6900.0
2013-12-26 11:35:00,67.17,67.2,67.15,67.19,7000.0,55.3818,55.4065,55.3653,55.3983,7000.0
2013-12-26 11:40:00,67.19,67.21,67.16,67.17,7800.0,55.3983,55.4147,55.3735,55.3818,7800.0
2013-12-26 11:45:00,67.17,67.21,67.15,67.18,15300.0,55.3818,55.4147,55.3653,55.39,15300.0
2013-12-26 11:50:00,67.18,67.22,67.17,67.19,7800.0,55.39,55.423,55.3818,55.3983,7800.0
2013-12-26 11:55:00,67.2,67.22,67.19,67.22,5500.0,55.4065,55.423,55.3983,55.423,5500.0
2013-12-26 12:00:00,67.22,67.3,67.22,67.29,16100.0,55.423,55.489,55.423,55.4807,16100.0
2013-12-26 12:05:00,67.3,67.35,67.3,67.34,7000.0,55.489,55.5302,55.489,55.5219,7000.0
2013-12-26 12:10:00,67.33,67.35,67.3,67.35,6500.0,55.5137,55.5302,55.489,55.5302,6500.0
2013-12-26 12:15:00,67.35,67.38,67.33,67.36,7500.0,55.5302,55.5549,55.5137,55.5384,7500.0
2013-12-26 12:20:00,67.36,67.39,67.36,67.37,8200.0,55.5384,55.5632,55.5384,55.5467,8200.0
2013-12-26 12:25:00,67.38,67.39,67.34,67.39,7100.0,55.5549,55.5632,55.5219,55.5632,7100.0
2013-12-26 12:30:00,67.39,67.43,67.38,67.43,7900.0,55.5632,55.5961,55.5549,55.5961,7900.0
2013-12-26 12:35:00,67.44,67.45,67.41,67.42,4700.0,55.6044,55.6126,55.5796,55.5879,4700.0
2013-12-26 12:40:00,67.43,67.46,67.43,67.43,5800.0,55.5961,55.6209,55.5961,55.5961,5800.0
2013-12-26 12:45:00,67.43,67.45,67.41,67.44,4100.0,55.5961,55.6126,55.5796,55.6044,4100.0
2013-12-26 12:50:00,67.44,67.44,67.4,67.4,5300.0,55.6044,55.6044,55.5714,55.5714,5300.0
2013-12-26 12:55:00,67.39,67.47,67.39,67.47,5800.0,55.5632,55.6291,55.5632,55.6291,5800.0
2013-12-26 13:00:00,67.47,67.49,67.45,67.48,11500.0,55.6291,55.6456,55.6126,55.6374,11500.0
2013-12-26 13:05:00,67.48,67.49,67.47,67.48,4700.0,55.6374,55.6456,55.6291,55.6374,4700.0
2013-12-26 13:10:00,67.48,67.5,67.46,67.46,7500.0,55.6374,55.6539,55.6209,55.6209,7500.0
2013-12-26 13:15:00,67.46,67.46,67.42,67.42,8000.0,55.6209,55.6209,55.5879,55.5879,8000.0
2013-12-26 13:20:00,67.43,67.46,67.43,67.44,6000.0,55.5961,55.6209,55.5961,55.6044,6000.0
2013-12-26 13:25:00,67.44,67.44,67.4,67.41,6900.0,55.6044,55.6044,55.5714,55.5796,6900.0
2013-12-26 13:30:00,67.41,67.41,67.38,67.38,8200.0,55.5796,55.5796,55.5549,55.5549,8200.0
2013-12-26 13:35:00,67.39,67.4,67.38,67.38,6400.0,55.5632,55.5714,55.5549,55.5549,6400.0
2013-12-26 13:40:00,67.38,67.4,67.38,67.38,3100.0,55.5549,55.5714,55.5549,55.5549,3100.0
2013-12-26 13:45:00,67.39,67.41,67.38,67.39,4600.0,55.5632,55.5796,55.5549,55.5632,4600.0
2013-12-26 13:50:00,67.4,67.41,67.37,67.37,7600.0,55.5714,55.5796,55.5467,55.5467,7600.0
2013-12-26 13:55:00,67.37,67.39,67.36,67.38,7700.0,55.5467,55.5632,55.5384,55.5549,7700.0
2013-12-26 14:00:00,67.38,67.38,67.33,67.34,8200.0,55.5549,55.5549,55.5137,55.5219,8200.0
2013-12-26 14:05:00,67.34,67.34,67.32,67.33,11700.0,55.5219,55.5219,55.5054,55.5137,11700.0
2013-12-26 14:10:00,67.34,67.35,67.31,67.33,7600.0,55.5219,55.5302,55.4972,55.5137,7600.0
2013-12-26 14:15:00,67.33,67.34,67.31,67.33,5700.0,55.5137,55.5219,55.4972,55.5137,5700.0
2013-12-26 14:20:00,67.33,67.36,67.32,67.36,6900.0,55.5137,55.5384,55.5054,55.5384,6900.0
2013-12-26 14:25:00,67.35,67.41,67.35,67.41,6100.0,55.5302,55.5796,55.5302,55.5796,6100.0
2013-12-26 14:30:00,67.41,67.44,67.41,67.43,6200.0,55.5796,55.6044,55.5796,55.5961,6200.0
2013-12-26 14:35:00,67.43,67.44,67.39,67.41,9300.0,55.5961,55.6044,55.5632,55.5796,9300.0
2013-12-26 14:40:00,67.41,67.43,67.4,67.4,7600.0,55.5796,55.5961,55.5714,55.5714,7600.0
2013-12-26 14:45:00,67.39,67.39,67.34,67.38,7100.0,55.5632,55.5632,55.5219,55.5549,7100.0
2013-12-26 14:50:00,67.38,67.45,67.37,67.44,16000.0,55.5549,55.6126,55.5467,55.6044,16000.0
2013-12-26 14:55:00,67.45,67.45,67.4,67.4,13200.0,55.6126,55.6126,55.5714,55.5714,13200.0
2013-12-26 15:00:00,67.4,67.41,67.38,67.38,8700.0,55.5714,55.5796,55.5549,55.5549,8700.0
2013-12-26 15:05:00,67.38,67.38,67.33,67.35,10300.0,55.5549,55.5549,55.5137,55.5302,10300.0
2013-12-26 15:10:00,67.35,67.36,67.32,67.32,10500.0,55.5302,55.5384,55.5054,55.5054,10500.0
2013-12-26 15:15:00,67.33,67.34,67.29,67.3,11400.0,55.5137,55.5219,55.4807,55.489,11400.0
2013-12-26 15:20:00,67.3,67.36,67.3,67.35,16600.0,55.489,55.5384,55.489,55.5302,16600.0
2013-12-26 15:25:00,67.35,67.36,67.33,67.36,10700.0,55.5302,55.5384,55.5137,55.5384,10700.0
2013-12-26 15:30:00,67.37,67.37,67.34,67.37,11600.0,55.5467,55.5467,55.5219,55.5467,11600.0
2013-12-26 15:35:00,67.37,67.38,67.34,67.35,15100.0,55.5467,55.5549,55.5219,55.5302,15100.0
2013-12-26 15:40:00,67.36,67.37,67.31,67.34,22000.0,55.5384,55.5467,55.4972,55.5219,22000.0
2013-12-26 15:45:00,67.35,67.37,67.29,67.29,33400.0,55.5302,55.5467,55.4807,55.4807,33400.0
2013-12-26 15:50:00,67.3,67.32,67.24,67.28,27700.0,55.489,55.5054,55.4395,55.4725,27700.0
2013-12-26 15:55:00,67.29,67.3,67.17,67.18,112400.0,55.4807,55.489,55.3818,55.39,112400.0
2013-12-27 09:30:00,67.12,67.2,67.03,67.16,17100.0,55.3405,55.4065,55.2663,55.3735,17100.0
2013-12-27 09:35:00,67.12,67.24,67.09,67.24,6800.0,55.3405,55.4395,55.3158,55.4395,6800.0
2013-12-27 09:40:00,67.25,67.37,67.19,67.35,10800.0,55.4477,55.5467,55.3983,55.5302,10800.0
2013-12-27 09:45:00,67.34,67.44,67.34,67.4,7900.0,55.5219,55.6044,55.5219,55.5714,7900.0
2013-12-27 09:50:00,67.4,67.45,67.4,67.43,6300.0,55.5714,55.6126,55.5714,55.5961,6300.0
2013-12-27 09:55:00,67.43,67.48,67.42,67.44,10500.0,55.5961,55.6374,55.5879,55.6044,10500.0
2013-12-27 10:00:00,67.4,67.45,67.4,67.4,8600.0,55.5714,55.6126,55.5714,55.5714,8600.0
2013-12-27 10:05:00,67.4,67.41,67.38,67.41,12300.0,55.5714,55.5796,55.5549,55.5796,12300.0
2013-12-27 10:10:00,67.4,67.42,67.37,67.39,10500.0,55.5714,55.5879,55.5467,55.5632,10500.0
2013-12-27 10:15:00,67.38,67.43,67.37,67.43,10200.0,55.5549,55.5961,55.5467,55.5961,10200.0
2013-12-27 10:20:00,67.43,67.44,67.41,67.44,10600.0,55.5961,55.6044,55.5796,55.6044,10600.0
2013-12-27 10:25:00,67.44,67.55,67.44,67.55,15500.0,55.6044,55.6951,55.6044,55.6951,15500.0
2013-12-27 10:30:00,67.53,67.55,67.5,67.53,6300.0,55.6786,55.6951,55.6539,55.6786,6300.0
2013-12-27 10:35:00,67.54,67.56,67.5,67.5,5000.0,55.6868,55.7033,55.6539,55.6539,5000.0
2013-12-27 10:40:00,67.51,67.52,67.5,67.5,6300.0,55.6621,55.6703,55.6539,55.6539,6300.0
2013-12-27 10:45:00,67.53,67.58,67.51,67.51,5100.0,55.6786,55.7198,55.6621,55.6621,5100.0
2013-12-27 10:50:00,67.52,67.59,67.52,67.57,5000.0,55.6703,55.7281,55.6703,55.7116,5000.0
2013-12-27 10:55:00,67.55,67.57,67.52,67.52,5500.0,55.6951,55.7116,55.6703,55.6703,5500.0
2013-12-27 11:00:00,67.52,67.59,67.51,67.56,5800.0,55.6703,55.7281,55.6621,55.7033,5800.0
2013-12-27 11:05:00,67.59,67.61,67.57,67.58,6000.0,55.7281,55.7445,55.7116,55.7198,6000.0
2013-12-27 11:10:00,67.59,67.59,67.51,67.51,9600.0,55.7281,55.7281,55.6621,55.6621,9600.0
2013-12-27 11:15:00,67.5,67.54,67.5,67.5,5400.0,55.6539,55.6868,55.6539,55.6539,5400.0
2013-12-27 11:20:00,67.5,67.52,67.48,67.48,13400.0,55.6539,55.6703,55.6374,55.6374,13400.0
2013-12-27 11:25:00,67.48,67.53,67.47,67.53,9700.0,55.6374,55.6786,55.6291,55.6786,9700.0
2013-12-27 11:30:00,67.54,67.55,67.52,67.52,4400.0,55.6868,55.6951,55.6703,55.6703,4400.0
2013-12-27 11:35:00,67.52,67.52,67.47,67.47,8400.0,55.6703,55.6703,55.6291,55.6291,8400.0
2013-12-27 11:40:00,67.47,67.53,67.44,67.44,16700.0,55.6291,55.6786,55.6044,55.6044,16700.0
2013-12-27 11:45:00,67.44,67.52,67.44,67.52,7500.0,55.6044,55.6703,55.6044,55.6703,7500.0
2013-12-27 11:50:00,67.53,67.53,67.48,67.5,5700.0,55.6786,55.6786,55.6374,55.6539,5700.0
2013-12-27 11:55:00,67.49,67.52,67.49,67.49,4400.0,55.6456,55.6703,55.6456,55.6456,4400.0
2013-12-27 12:00:00,67.49,67.51,67.49,67.51,3500.0,55.6456,55.6621,55.6456,55.6621,3500.0
2013-12-27 12:05:00,67.51,67.53,67.5,67.51,5500.0,55.6621,55.6786,55.6539,55.6621,5500.0
2013-12-27 12:10:00,67.51,67.56,67.51,67.56,8000.0,55.6621,55.7033,55.6621,55.7033,8000.0
2013-12-27 12:15:00,67.56,67.56,67.5,67.52,4100.0,55.7033,55.7033,55.6539,55.6703,4100.0
2013-12-27 12:20:00,67.52,67.55,67.5,67.55,4900.0,55.6703,55.6951,55.6539,55.6951,4900.0
2013-12-27 12:25:00,67.55,67.55,67.5,67.5,7800.0,55.6951,55.6951,55.6539,55.6539,7800.0
2013-12-27 12:30:00,67.5,67.51,67.49,67.51,11400.0,55.6539,55.6621,55.6456,55.6621,11400.0
2013-12-27 12:35:00,67.5,67.53,67.5,67.53,4500.0,55.6539,55.6786,55.6539,55.6786,4500.0
2013-12-27 12:40:00,67.53,67.53,67.5,67.5,5900.0,55.6786,55.6786,55.6539,55.6539,5900.0
2013-12-27 12:45:00,67.5,67.51,67.5,67.5,6700.0,55.6539,55.6621,55.6539,55.6539,6700.0
2013-12-27 12:50:00,67.5,67.51,67.5,67.5,6500.0,55.6539,55.6621,55.6539,55.6539,6500.0
2013-12-27 12:55:00,67.5,67.53,67.5,67.53,6100.0,55.6539,55.6786,55.6539,55.6786,6100.0
2013-12-27 13:00:00,67.53,67.55,67.53,67.54,6000.0,55.6786,55.6951,55.6786,55.6868,6000.0
2013-12-27 13:05:00,67.54,67.54,67.5,67.51,5200.0,55.6868,55.6868,55.6539,55.6621,5200.0
2013-12-27 13:10:00,67.52,67.53,67.5,67.5,6200.0,55.6703,55.6786,55.6539,55.6539,6200.0
2013-12-27 13:15:00,67.51,67.53,67.5,67.5,10600.0,55.6621,55.6786,55.6539,55.6539,10600.0
2013-12-27 13:20:00,67.5,67.5,67.42,67.42,9700.0,55.6539,55.6539,55.5879,55.5879,9700.0
2013-12-27 13:25:00,67.43,67.44,67.38,67.39,9700.0,55.5961,55.6044,55.5549,55.5632,9700.0
2013-12-27 13:30:00,67.38,67.4,67.37,67.39,3300.0,55.5549,55.5714,55.5467,55.5632,3300.0
2013-12-27 13:35:00,67.39,67.44,67.39,67.43,6600.0,55.5632,55.6044,55.5632,55.5961,6600.0
2013-12-27 13:40:00,67.43,67.43,67.36,67.36,12100.0,55.5961,55.5961,55.5384,55.5384,12100.0
2013-12-27 13:45:00,67.36,67.37,67.34,67.37,5500.0,55.5384,55.5467,55.5219,55.5467,5500.0
2013-12-27 13:50:00,67.37,67.37,67.35,67.36,4600.0,55.5467,55.5467,55.5302,55.5384,4600.0
2013-12-27 13:55:00,67.36,67.37,67.34,67.34,3900.0,55.5384,55.5467,55.5219,55.5219,3900.0
2013-12-27 14:00:00,67.34,67.34,67.31,67.31,4800.0,55.5219,55.5219,55.4972,55.4972,4800.0
2013-12-27 14:05:00,67.31,67.37,67.31,67.34,6800.0,55.4972,55.5467,55.4972,55.5219,6800.0
2013-12-27 14:10:00,67.34,67.34,67.32,67.32,4300.0,55.5219,55.5219,55.5054,55.5054,4300.0
2013-12-27 14:15:00,67.32,67.37,67.29,67.37,8600.0,55.5054,55.5467,55.4807,55.5467,8600.0
2013-12-27 14:20:00,67.36,67.4,67.36,67.39,4600.0,55.5384,55.5714,55.5384,55.5632,4600.0
2013-12-27 14:25:00,67.39,67.42,67.35,67.35,12800.0,55.5632,55.5879,55.5302,55.5302,12800.0
2013-12-27 14:30:00,67.37,67.4,67.37,67.39,4800.0,55.5467,55.5714,55.5467,55.5632,4800.0
2013-12-27 14:35:00,67.4,67.4,67.37,67.38,6300.0,55.5714,55.5714,55.5467,55.5549,6300.0
2013-12-27 14:40:00,67.38,67.39,67.35,67.36,6700.0,55.5549,55.5632,55.5302,55.5384,6700.0
2013-12-27 14:45:00,67.36,67.37,67.35,67.35,7400.0,55.5384,55.5467,55.5302,55.5302,7400.0
2013-12-27 14:50:00,67.35,67.35,67.32,67.34,8400.0,55.5302,55.5302,55.5054,55.5219,8400.0
2013-12-27 14:55:00,67.35,67.37,67.29,67.3,9900.0,55.5302,55.5467,55.4807,55.489,9900.0
2013-12-27 15:00:00,67.3,67.33,67.28,67.33,9900.0,55.489,55.5137,55.4725,55.5137,9900.0
2013-12-27 15:05:00,67.33,67.37,67.32,67.35,10200.0,55.5137,55.5467,55.5054,55.5302,10200.0
2013-12-27 15:10:00,67.35,67.37,67.35,67.36,5900.0,55.5302,55.5467,55.5302,55.5384,5900.0
2013-12-27 15:15:00,67.36,67.37,67.33,67.36,10600.0,55.5384,55.5467,55.5137,55.5384,10600.0
2013-12-27 15:20:00,67.36,67.36,67.32,67.34,10400.0,55.5384,55.5384,55.5054,55.5219,10400.0
2013-12-27 15:25:00,67.34,67.4,67.34,67.4,6500.0,55.5219,55.5714,55.5219,55.5714,6500.0
2013-12-27 15:30:00,67.39,67.4,67.37,67.4,14000.0,55.5632,55.5714,55.5467,55.5714,14000.0
2013-12-27 15:35:00,67.41,67.42,67.37,67.38,6900.0,55.5796,55.5879,55.5467,55.5549,6900.0
2013-12-27 15:40:00,67.38,67.38,67.33,67.34,18500.0,55.5549,55.5549,55.5137,55.5219,18500.0
2013-12-27 15:45:00,67.34,67.35,67.3,67.35,32200.0,55.5219,55.5302,55.489,55.5302,32200.0
2013-12-27 15:50:00,67.36,67.37,67.33,67.34,15700.0,55.5384,55.5467,55.5137,55.5219,15700.0
2013-12-27 15:55:00,67.34,67.36,67.31,67.34,38400.0,55.5219,55.5384,55.4972,55.5219,38400.0
2013-12-30 09:30:00,67.11,67.33,67.11,67.15,20900.0,55.3323,55.5137,55.3323,55.3653,20900.0
2013-12-30 09:35:00,67.24,67.28,67.15,67.17,7800.0,55.4395,55.4725,55.3653,55.3818,7800.0
2013-12-30 09:40:00,67.2,67.31,67.16,67.3,12900.0,55.4065,55.4972,55.3735,55.489,12900.0
2013-12-30 09:45:00,67.33,67.33,67.22,67.28,7500.0,55.5137,55.5137,55.423,55.4725,7500.0
2013-12-30 09:50:00,67.28,67.34,67.28,67.28,6800.0,55.4725,55.5219,55.4725,55.4725,6800.0
2013-12-30 09:55:00,67.29,67.29,67.17,67.17,8700.0,55.4807,55.4807,55.3818,55.3818,8700.0
2013-12-30 10:00:00,67.16,67.23,67.12,67.21,10700.0,55.3735,55.4312,55.3405,55.4147,10700.0
2013-12-30 10:05:00,67.2,67.2,67.15,67.15,7000.0,55.4065,55.4065,55.3653,55.3653,7000.0
2013-12-30 10:10:00,67.15,67.2,67.12,67.13,15500.0,55.3653,55.4065,55.3405,55.3488,15500.0
2013-12-30 10:15:00,67.14,67.21,67.11,67.2,11200.0,55.357,55.4147,55.3323,55.4065,11200.0
2013-12-30 10:20:00,67.2,67.33,67.19,67.31,9600.0,55.4065,55.5137,55.3983,55.4972,9600.0
2013-12-30 10:25:00,67.31,67.39,67.29,67.37,8500.0,55.4972,55.5632,55.4807,55.5467,8500.0
2013-12-30 10:30:00,67.38,67.46,67.38,67.41,12100.0,55.5549,55.6209,55.5549,55.5796,12100.0
2013-12-30 10:35:00,67.42,67.43,67.39,67.41,5600.0,55.5879,55.5961,55.5632,55.5796,5600.0
2013-12-30 10:40:00,67.43,67.5,67.43,67.49,6800.0,55.5961,55.6539,55.5961,55.6456,6800.0
2013-12-30 10:45:00,67.49,67.49,67.42,67.45,7400.0,55.6456,55.6456,55.5879,55.6126,7400.0
2013-12-30 10:50:00,67.46,67.49,67.45,67.45,7500.0,55.6209,55.6456,55.6126,55.6126,7500.0
2013-12-30 10:55:00,67.45,67.49,67.45,67.49,7100.0,55.6126,55.6456,55.6126,55.6456,7100.0
2013-12-30 11:00:00,67.5,67.5,67.48,67.49,5400.0,55.6539,55.6539,55.6374,55.6456,5400.0
2013-12-30 11:05:00,67.49,67.52,67.46,67.49,11900.0,55.6456,55.6703,55.6209,55.6456,11900.0
2013-12-30 11:10:00,67.49,67.5,67.46,67.46,3800.0,55.6456,55.6539,55.6209,55.6209,3800.0
2013-12-30 11:15:00,67.46,67.53,67.46,67.52,8400.0,55.6209,55.6786,55.6209,55.6703,8400.0
2013-12-30 11:20:00,67.52,67.56,67.52,67.56,10300.0,55.6703,55.7033,55.6703,55.7033,10300.0
2013-12-30 11:25:00,67.58,67.63,67.57,67.61,11100.0,55.7198,55.761,55.7116,55.7445,11100.0
2013-12-30 11:30:00,67.62,67.67,67.61,67.61,11200.0,55.7528,55.794,55.7445,55.7445,11200.0
2013-12-30 11:35:00,67.62,67.65,67.6,67.62,7200.0,55.7528,55.7775,55.7363,55.7528,7200.0
2013-12-30 11:40:00,67.64,67.66,67.62,67.64,7300.0,55.7693,55.7858,55.7528,55.7693,7300.0
2013-12-30 11:45:00,67.63,67.64,67.58,67.58,6800.0,55.761,55.7693,55.7198,55.7198,6800.0
2013-12-30 11:50:00,67.6,67.6,67.53,67.54,7600.0,55.7363,55.7363,55.6786,55.6868,7600.0
2013-12-30 11:55:00,67.54,67.54,67.51,67.51,9000.0,55.6868,55.6868,55.6621,55.6621,9000.0
2013-12-30 12:00:00,67.51,67.55,67.51,67.52,9700.0,55.6621,55.6951,55.6621,55.6703,9700.0
2013-12-30 12:05:00,67.52,67.53,67.5,67.51,6100.0,55.6703,55.6786,55.6539,55.6621,6100.0
2013-12-30 12:10:00,67.5,67.53,67.49,67.52,7000.0,55.6539,55.6786,55.6456,55.6703,7000.0
2013-12-30 12:15:00,67.52,67.52,67.49,67.49,5100.0,55.6703,55.6703,55.6456,55.6456,5100.0
2013-12-30 12:20:00,67.49,67.49,67.47,67.49,8000.0,55.6456,55.6456,55.6291,55.6456,8000.0
2013-12-30 12:25:00,67.48,67.48,67.43,67.46,8200.0,55.6374,55.6374,55.5961,55.6209,8200.0
2013-12-30 12:30:00,67.46,67.49,67.45,67.49,5300.0,55.6209,55.6456,55.6126,55.6456,5300.0
2013-12-30 12:35:00,67.49,67.51,67.47,67.47,4700.0,55.6456,55.6621,55.6291,55.6291,4700.0
2013-12-30 12:40:00,67.47,67.48,67.46,67.48,2900.0,55.6291,55.6374,55.6209,55.6374,2900.0
2013-12-30 12:45:00,67.48,67.49,67.46,67.47,3600.0,55.6374,55.6456,55.6209,55.6291,3600.0
2013-12-30 12:50:00,67.47,67.47,67.44,67.46,10800.0,55.6291,55.6291,55.6044,55.6209,10800.0
2013-12-30 12:55:00,67.46,67.47,67.44,67.44,5300.0,55.6209,55.6291,55.6044,55.6044,5300.0
2013-12-30 13:00:00,67.45,67.46,67.44,67.44,3600.0,55.6126,55.6209,55.6044,55.6044,3600.0
2013-12-30 13:05:00,67.45,67.48,67.45,67.48,3800.0,55.6126,55.6374,55.6126,55.6374,3800.0
2013-12-30 13:10:00,67.47,67.47,67.43,67.46,11400.0,55.6291,55.6291,55.5961,55.6209,11400.0
2013-12-30 13:15:00,67.46,67.46,67.42,67.43,5300.0,55.6209,55.6209,55.5879,55.5961,5300.0
2013-12-30 13:20:00,67.44,67.45,67.44,67.44,6800.0,55.6044,55.6126,55.6044,55.6044,6800.0
2013-12-30 13:25:00,67.44,67.44,67.41,67.42,4500.0,55.6044,55.6044,55.5796,55.5879,4500.0
2013-12-30 13:30:00,67.42,67.42,67.37,67.38,8900.0,55.5879,55.5879,55.5467,55.5549,8900.0
2013-12-30 13:35:00,67.39,67.39,67.35,67.36,6800.0,55.5632,55.5632,55.5302,55.5384,6800.0
2013-12-30 13:40:00,67.35,67.35,67.3,67.3,12100.0,55.5302,55.5302,55.489,55.489,12100.0
2013-12-30 13:45:00,67.29,67.32,67.29,67.31,8600.0,55.4807,55.5054,55.4807,55.4972,8600.0
2013-12-30 13:50:00,67.32,67.32,67.29,67.29,4300.0,55.5054,55.5054,55.4807,55.4807,4300.0
2013-12-30 13:55:00,67.3,67.3,67.27,67.27,10500.0,55.489,55.489,55.4642,55.4642,10500.0
2013-12-30 14:00:00,67.27,67.29,67.26,67.28,10500.0,55.4642,55.4807,55.456,55.4725,10500.0
2013-12-30 14:05:00,67.28,67.28,67.25,67.28,10500.0,55.4725,55.4725,55.4477,55.4725,10500.0
2013-12-30 14:10:00,67.28,67.28,67.27,67.28,5700.0,55.4725,55.4725,55.4642,55.4725,5700.0
2013-12-30 14:15:00,67.28,67.28,67.26,67.26,5300.0,55.4725,55.4725,55.456,55.456,5300.0
2013-12-30 14:20:00,67.27,67.3,67.27,67.3,4500.0,55.4642,55.489,55.4642,55.489,4500.0
2013-12-30 14:25:00,67.29,67.31,67.28,67.31,10800.0,55.4807,55.4972,55.4725,55.4972,10800.0
2013-12-30 14:30:00,67.31,67.35,67.31,67.35,7100.0,55.4972,55.5302,55.4972,55.5302,7100.0
2013-12-30 14:35:00,67.36,67.38,67.36,67.37,5600.0,55.5384,55.5549,55.5384,55.5467,5600.0
2013-12-30 14:40:00,67.37,67.41,67.37,67.41,8400.0,55.5467,55.5796,55.5467,55.5796,8400.0
2013-12-30 14:45:00,67.41,67.43,67.4,67.43,6100.0,55.5796,55.5961,55.5714,55.5961,6100.0
2013-12-30 14:50:00,67.43,67.43,67.38,67.39,6900.0,55.5961,55.5961,55.5549,55.5632,6900.0
2013-12-30 14:55:00,67.39,67.4,67.36,67.37,6700.0,55.5632,55.5714,55.5384,55.5467,6700.0
2013-12-30 15:00:00,67.37,67.38,67.34,67.35,9300.0,55.5467,55.5549,55.5219,55.5302,9300.0
2013-12-30 15:05:00,67.35,67.39,67.35,67.38,8900.0,55.5302,55.5632,55.5302,55.5549,8900.0
2013-12-30 15:10:00,67.39,67.4,67.34,67.34,7500.0,55.5632,55.5714,55.5219,55.5219,7500.0
2013-12-30 15:15:00,67.34,67.35,67.32,67.33,7000.0,55.5219,55.5302,55.5054,55.5137,7000.0
2013-12-30 15:20:00,67.33,67.33,67.31,67.33,10000.0,55.5137,55.5137,55.4972,55.5137,10000.0
2013-12-30 15:25:00,67.33,67.34,67.31,67.32,9000.0,55.5137,55.5219,55.4972,55.5054,9000.0
2013-12-30 15:30:00,67.32,67.32,67.26,67.27,14100.0,55.5054,55.5054,55.456,55.4642,14100.0
2013-12-30 15:35:00,67.27,67.27,67.23,67.24,14000.0,55.4642,55.4642,55.4312,55.4395,14000.0
2013-12-30 15:40:00,67.24,67.28,67.24,67.24,14300.0,55.4395,55.4725,55.4395,55.4395,14300.0
2013-12-30 15:45:00,67.24,67.3,67.23,67.27,21600.0,55.4395,55.489,55.4312,55.4642,21600.0
2013-12-30 15:50:00,67.27,67.27,67.24,67.25,13300.0,55.4642,55.4642,55.4395,55.4477,13300.0
2013-12-30 15:55:00,67.25,67.26,67.23,67.25,35400.0,55.4477,55.456,55.4312,55.4477,35400.0
2013-12-31 09:30:00,67.18,67.37,67.04,67.26,27600.0,55.39,55.5467,55.2746,55.456,27600.0
2013-12-31 09:35:00,67.28,67.33,67.23,67.33,12400.0,55.4725,55.5137,55.4312,55.5137,12400.0
2013-12-31 09:40:00,67.32,67.47,67.3,67.44,10500.0,55.5054,55.6291,55.489,55.6044,10500.0
2013-12-31 09:45:00,67.42,67.5,67.42,67.48,9100.0,55.5879,55.6539,55.5879,55.6374,9100.0
2013-12-31 09:50:00,67.47,67.53,67.46,67.51,7100.0,55.6291,55.6786,55.6209,55.6621,7100.0
2013-12-31 09:55:00,67.55,67.64,67.52,67.64,9400.0,55.6951,55.7693,55.6703,55.7693,9400.0
2013-12-31 10:00:00,67.64,67.65,67.61,67.65,5900.0,55.7693,55.7775,55.7445,55.7775,5900.0
2013-12-31 10:05:00,67.63,67.63,67.59,67.59,11800.0,55.761,55.761,55.7281,55.7281,11800.0
2013-12-31 10:10:00,67.6,67.6,67.48,67.5,9300.0,55.7363,55.7363,55.6374,55.6539,9300.0
2013-12-31 10:15:00,67.46,67.48,67.35,67.42,4400.0,55.6209,55.6374,55.5302,55.5879,4400.0
2013-12-31 10:20:00,67.42,67.47,67.42,67.46,2900.0,55.5879,55.6291,55.5879,55.6209,2900.0
2013-12-31 10:25:00,67.47,67.47,67.29,67.32,12600.0,55.6291,55.6291,55.4807,55.5054,12600.0
2013-12-31 10:30:00,67.3,67.35,67.3,67.35,9100.0,55.489,55.5302,55.489,55.5302,9100.0
2013-12-31 10:35:00,67.34,67.34,67.27,67.3,5900.0,55.5219,55.5219,55.4642,55.489,5900.0
2013-12-31 10:40:00,67.3,67.36,67.3,67.36,8100.0,55.489,55.5384,55.489,55.5384,8100.0
2013-12-31 10:45:00,67.36,67.36,67.3,67.34,4500.0,55.5384,55.5384,55.489,55.5219,4500.0
2013-12-31 10:50:00,67.32,67.32,67.24,67.26,10000.0,55.5054,55.5054,55.4395,55.456,10000.0
2013-12-31 10:55:00,67.26,67.42,67.26,67.39,8500.0,55.456,55.5879,55.456,55.5632,8500.0
2013-12-31 11:00:00,67.4,67.47,67.39,67.45,9400.0,55.5714,55.6291,55.5632,55.6126,9400.0
2013-12-31 11:05:00,67.44,67.5,67.44,67.47,3500.0,55.6044,55.6539,55.6044,55.6291,3500.0
2013-12-31 11:10:00,67.5,67.57,67.49,67.53,6700.0,55.6539,55.7116,55.6456,55.6786,6700.0
2013-12-31 11:15:00,67.55,67.57,67.52,67.54,6500.0,55.6951,55.7116,55.6703,55.6868,6500.0
2013-12-31 11:20:00,67.57,67.57,67.49,67.51,6700.0,55.7116,55.7116,55.6456,55.6621,6700.0
2013-12-31 11:25:00,67.49,67.49,67.46,67.48,4900.0,55.6456,55.6456,55.6209,55.6374,4900.0
2013-12-31 11:30:00,67.49,67.54,67.48,67.53,4700.0,55.6456,55.6868,55.6374,55.6786,4700.0
2013-12-31 11:35:00,67.54,67.54,67.5,67.53,4900.0,55.6868,55.6868,55.6539,55.6786,4900.0
2013-12-31 11:40:00,67.53,67.57,67.52,67.55,5000.0,55.6786,55.7116,55.6703,55.6951,5000.0
2013-12-31 11:45:00,67.58,67.58,67.52,67.54,5300.0,55.7198,55.7198,55.6703,55.6868,5300.0
2013-12-31 11:50:00,67.52,67.54,67.5,67.5,5400.0,55.6703,55.6868,55.6539,55.6539,5400.0
2013-12-31 11:55:00,67.51,67.53,67.46,67.47,6600.0,55.6621,55.6786,55.6209,55.6291,6600.0
2013-12-31 12:00:00,67.49,67.51,67.47,67.49,3200.0,55.6456,55.6621,55.6291,55.6456,3200.0
2013-12-31 12:05:00,67.49,67.51,67.46,67.5,3200.0,55.6456,55.6621,55.6209,55.6539,3200.0
2013-12-31 12:10:00,67.5,67.54,67.49,67.52,2800.0,55.6539,55.6868,55.6456,55.6703,2800.0
2013-12-31 12:15:00,67.55,67.57,67.53,67.53,2700.0,55.6951,55.7116,55.6786,55.6786,2700.0
2013-12-31 12:20:00,67.54,67.56,67.51,67.53,4300.0,55.6868,55.7033,55.6621,55.6786,4300.0
2013-12-31 12:25:00,67.53,67.54,67.52,67.53,4000.0,55.6786,55.6868,55.6703,55.6786,4000.0
2013-12-31 12:30:00,67.54,67.56,67.54,67.56,4400.0,55.6868,55.7033,55.6868,55.7033,4400.0
2013-12-31 12:35:00,67.56,67.57,67.55,67.55,3300.0,55.7033,55.7116,55.6951,55.6951,3300.0
2013-12-31 12:40:00,67.55,67.55,67.46,67.47,3800.0,55.6951,55.6951,55.6209,55.6291,3800.0
2013-12-31 12:45:00,67.46,67.48,67.43,67.43,5200.0,55.6209,55.6374,55.5961,55.5961,5200.0
2013-12-31 12:50:00,67.44,67.47,67.43,67.47,3800.0,55.6044,55.6291,55.5961,55.6291,3800.0
2013-12-31 12:55:00,67.46,67.49,67.45,67.49,4500.0,55.6209,55.6456,55.6126,55.6456,4500.0
2013-12-31 13:00:00,67.49,67.5,67.48,67.5,1800.0,55.6456,55.6539,55.6374,55.6539,1800.0
2013-12-31 13:05:00,67.48,67.5,67.46,67.46,8400.0,55.6374,55.6539,55.6209,55.6209,8400.0
2013-12-31 13:10:00,67.44,67.48,67.44,67.48,3300.0,55.6044,55.6374,55.6044,55.6374,3300.0
2013-12-31 13:15:00,67.48,67.51,67.46,67.51,3700.0,55.6374,55.6621,55.6209,55.6621,3700.0
2013-12-31 13:20:00,67.5,67.52,67.48,67.49,6900.0,55.6539,55.6703,55.6374,55.6456,6900.0
2013-12-31 13:25:00,67.51,67.54,67.51,67.53,3000.0,55.6621,55.6868,55.6621,55.6786,3000.0
2013-12-31 13:30:00,67.53,67.56,67.53,67.53,3500.0,55.6786,55.7033,55.6786,55.6786,3500.0
2013-12-31 13:35:00,67.52,67.53,67.5,67.52,4200.0,55.6703,55.6786,55.6539,55.6703,4200.0
2013-12-31 13:40:00,67.53,67.54,67.52,67.52,3700.0,55.6786,55.6868,55.6703,55.6703,3700.0
2013-12-31 13:45:00,67.54,67.54,67.52,67.53,4400.0,55.6868,55.6868,55.6703,55.6786,4400.0
2013-12-31 13:50:00,67.53,67.54,67.5,67.52,4800.0,55.6786,55.6868,55.6539,55.6703,4800.0
2013-12-31 13:55:00,67.52,67.52,67.49,67.5,4100.0,55.6703,55.6703,55.6456,55.6539,4100.0
2013-12-31 14:00:00,67.5,67.52,67.5,67.51,3500.0,55.6539,55.6703,55.6539,55.6621,3500.0
2013-12-31 14:05:00,67.51,67.52,67.48,67.49,6200.0,55.6621,55.6703,55.6374,55.6456,6200.0
2013-12-31 14:10:00,67.5,67.52,67.49,67.51,4800.0,55.6539,55.6703,55.6456,55.6621,4800.0
2013-12-31 14:15:00,67.51,67.51,67.48,67.48,4000.0,55.6621,55.6621,55.6374,55.6374,4000.0
2013-12-31 14:20:00,67.49,67.51,67.49,67.51,1900.0,55.6456,55.6621,55.6456,55.6621,1900.0
2013-12-31 14:25:00,67.5,67.51,67.46,67.49,6900.0,55.6539,55.6621,55.6209,55.6456,6900.0
2013-12-31 14:30:00,67.5,67.51,67.38,67.38,9000.0,55.6539,55.6621,55.5549,55.5549,9000.0
2013-12-31 14:35:00,67.38,67.39,67.36,67.37,4300.0,55.5549,55.5632,55.5384,55.5467,4300.0
2013-12-31 14:40:00,67.37,67.41,67.37,67.38,6500.0,55.5467,55.5796,55.5467,55.5549,6500.0
2013-12-31 14:45:00,67.38,67.38,67.33,67.34,4800.0,55.5549,55.5549,55.5137,55.5219,4800.0
2013-12-31 14:50:00,67.35,67.39,67.34,67.39,5100.0,55.5302,55.5632,55.5219,55.5632,5100.0
2013-12-31 14:55:00,67.38,67.39,67.35,67.37,6600.0,55.5549,55.5632,55.5302,55.5467,6600.0
2013-12-31 15:00:00,67.37,67.39,67.36,67.39,4900.0,55.5467,55.5632,55.5384,55.5632,4900.0
2013-12-31 15:05:00,67.39,67.4,67.37,67.37,7000.0,55.5632,55.5714,55.5467,55.5467,7000.0
2013-12-31 15:10:00,67.37,67.41,67.37,67.39,7200.0,55.5467,55.5796,55.5467,55.5632,7200.0
2013-12-31 15:15:00,67.38,67.43,67.36,67.42,8000.0,55.5549,55.5961,55.5384,55.5879,8000.0
2013-12-31 15:20:00,67.42,67.46,67.41,67.45,6100.0,55.5879,55.6209,55.5796,55.6126,6100.0
2013-12-31 15:25:00,67.46,67.47,67.43,67.43,3900.0,55.6209,55.6291,55.5961,55.5961,3900.0
2013-12-31 15:30:00,67.44,67.5,67.44,67.46,11600.0,55.6044,55.6539,55.6044,55.6209,11600.0
2013-12-31 15:35:00,67.46,67.49,67.45,67.46,9200.0,55.6209,55.6456,55.6126,55.6209,9200.0
2013-12-31 15:40:00,67.46,67.52,67.45,67.52,10600.0,55.6209,55.6703,55.6126,55.6703,10600.0
2013-12-31 15:45:00,67.52,67.57,67.48,67.54,36100.0,55.6703,55.7116,55.6374,55.6868,36100.0
2013-12-31 15:50:00,67.53,67.57,67.53,67.53,12600.0,55.6786,55.7116,55.6786,55.6786,12600.0
2013-12-31 15:55:00,67.54,67.54,67.42,67.51,56800.0,55.6868,55.6868,55.5879,55.6621,56800.0
2014-01-02 09:30:00,67.37,67.49,66.96,66.99,20800.0,55.5467,55.6456,55.2086,55.2334,20800.0
2014-01-02 09:35:00,67.06,67.2,66.89,66.97,9400.0,55.2911,55.4065,55.1509,55.2169,9400.0
2014-01-02 09:40:00,66.99,67.04,66.76,67.04,13200.0,55.2334,55.2746,55.0437,55.2746,13200.0
2014-01-02 09:45:00,67.05,67.09,66.95,67.04,11700.0,55.2828,55.3158,55.2004,55.2746,11700.0
2014-01-02 09:50:00,67.03,67.08,66.94,67.05,13900.0,55.2663,55.3076,55.1921,55.2828,13900.0
2014-01-02 09:55:00,67.06,67.06,66.91,67.01,12200.0,55.2911,55.2911,55.1674,55.2498,12200.0
2014-01-02 10:00:00,66.99,67.09,66.89,66.92,9700.0,55.2334,55.3158,55.1509,55.1756,9700.0
2014-01-02 10:05:00,67.04,67.05,66.87,66.91,8100.0,55.2746,55.2828,55.1344,55.1674,8100.0
2014-01-02 10:10:00,66.88,66.91,66.8,66.81,20400.0,55.1427,55.1674,55.0767,55.0849,20400.0
2014-01-02 10:15:00,66.83,66.84,66.73,66.76,17900.0,55.1014,55.1097,55.019,55.0437,17900.0
2014-01-02 10:20:00,66.78,66.78,66.68,66.74,7700.0,55.0602,55.0602,54.9778,55.0272,7700.0
2014-01-02 10:25:00,66.73,66.73,66.58,66.61,16100.0,55.019,55.019,54.8953,54.92,16100.0
2014-01-02 10:30:00,66.61,66.66,66.57,66.65,10400.0,54.92,54.9613,54.8871,54.953,10400.0
2014-01-02 10:35:00,66.66,66.69,66.61,66.63,9600.0,54.9613,54.986,54.92,54.9365,9600.0
2014-01-02 10:40:00,66.63,66.76,66.63,66.74,12200.0,54.9365,55.0437,54.9365,55.0272,12200.0
2014-01-02 10:45:00,66.74,66.77,66.73,66.75,15000.0,55.0272,55.052,55.019,55.0355,15000.0
2014-01-02 10:50:00,66.75,66.78,66.69,66.7,10800.0,55.0355,55.0602,54.986,54.9943,10800.0
2014-01-02 10:55:00,66.73,66.73,66.62,66.64,8800.0,55.019,55.019,54.9283,54.9448,8800.0
2014-01-02 11:00:00,66.66,66.66,66.55,66.56,11200.0,54.9613,54.9613,54.8706,54.8788,11200.0
2014-01-02 11:05:00,66.58,66.63,66.56,66.6,13600.0,54.8953,54.9365,54.8788,54.9118,13600.0
2014-01-02 11:10:00,66.61,66.61,66.54,66.56,15000.0,54.92,54.92,54.8623,54.8788,15000.0
2014-01-02 11:15:00,66.55,66.56,66.5,66.54,14600.0,54.8706,54.8788,54.8293,54.8623,14600.0
2014-01-02 11:20:00,66.54,66.57,66.54,66.57,11800.0,54.8623,54.8871,54.8623,54.8871,11800.0
2014-01-02 11:25:00,66.57,66.57,66.47,66.49,13800.0,54.8871,54.8871,54.8046,54.8211,13800.0
2014-01-02 11:30:00,66.5,66.5,66.39,66.41,14900.0,54.8293,54.8293,54.7387,54.7551,14900.0
2014-01-02 11:35:00,66.4,66.42,66.4,66.42,6100.0,54.7469,54.7634,54.7469,54.7634,6100.0
2014-01-02 11:40:00,66.43,66.52,66.42,66.5,21300.0,54.7716,54.8458,54.7634,54.8293,21300.0
2014-01-02 11:45:00,66.51,66.51,66.41,66.43,9000.0,54.8376,54.8376,54.7551,54.7716,9000.0
2014-01-02 11:50:00,66.43,66.43,66.32,66.36,18900.0,54.7716,54.7716,54.6809,54.7139,18900.0
2014-01-02 11:55:00,66.36,66.4,66.33,66.4,15300.0,54.7139,54.7469,54.6892,54.7469,15300.0
2014-01-02 12:00:00,66.41,66.51,66.4,66.51,13800.0,54.7551,54.8376,54.7469,54.8376,13800.0
2014-01-02 12:05:00,66.51,66.53,66.49,66.52,10600.0,54.8376,54.8541,54.8211,54.8458,10600.0
2014-01-02 12:10:00,66.53,66.53,66.48,66.51,9400.0,54.8541,54.8541,54.8129,54.8376,9400.0
2014-01-02 12:15:00,66.52,66.56,66.49,66.49,8600.0,54.8458,54.8788,54.8211,54.8211,8600.0
2014-01-02 12:20:00,66.51,66.51,66.48,66.49,3500.0,54.8376,54.8376,54.8129,54.8211,3500.0
2014-01-02 12:25:00,66.48,66.48,66.36,66.37,13600.0,54.8129,54.8129,54.7139,54.7222,13600.0
2014-01-02 12:30:00,66.38,66.39,66.34,66.39,10300.0,54.7304,54.7387,54.6974,54.7387,10300.0
2014-01-02 12:35:00,66.4,66.43,66.39,66.43,8800.0,54.7469,54.7716,54.7387,54.7716,8800.0
2014-01-02 12:40:00,66.44,66.45,66.36,66.39,8800.0,54.7799,54.7881,54.7139,54.7387,8800.0
2014-01-02 12:45:00,66.39,66.45,66.39,66.44,5500.0,54.7387,54.7881,54.7387,54.7799,5500.0
2014-01-02 12:50:00,66.44,66.44,66.39,66.44,9400.0,54.7799,54.7799,54.7387,54.7799,9400.0
2014-01-02 12:55:00,66.44,66.44,66.36,66.36,11200.0,54.7799,54.7799,54.7139,54.7139,11200.0
2014-01-02 13:00:00,66.36,66.37,66.34,66.35,9200.0,54.7139,54.7222,54.6974,54.7057,9200.0
2014-01-02 13:05:00,66.36,66.36,66.31,66.31,5800.0,54.7139,54.7139,54.6727,54.6727,5800.0
2014-01-02 13:10:00,66.3,66.3,66.27,66.28,7000.0,54.6644,54.6644,54.6397,54.648,7000.0
2014-01-02 13:15:00,66.28,66.29,66.27,66.29,6900.0,54.648,54.6562,54.6397,54.6562,6900.0
2014-01-02 13:20:00,66.29,66.29,66.22,66.23,16000.0,54.6562,54.6562,54.5985,54.6067,16000.0
2014-01-02 13:25:00,66.23,66.23,66.21,66.22,9900.0,54.6067,54.6067,54.5902,54.5985,9900.0
2014-01-02 13:30:00,66.22,66.22,66.14,66.17,17100.0,54.5985,54.5985,54.5325,54.5573,17100.0
2014-01-02 13:35:00,66.17,66.18,66.15,66.15,6800.0,54.5573,54.5655,54.5408,54.5408,6800.0
2014-01-02 13:40:00,66.15,66.17,66.15,66.16,9300.0,54.5408,54.5573,54.5408,54.549,9300.0
2014-01-02 13:45:00,66.15,66.17,66.13,66.14,30900.0,54.5408,54.5573,54.5243,54.5325,30900.0
2014-01-02 13:50:00,66.14,66.15,66.06,66.06,15500.0,54.5325,54.5408,54.4666,54.4666,15500.0
2014-01-02 13:55:00,66.06,66.1,66.06,66.08,17300.0,54.4666,54.4995,54.4666,54.4831,17300.0
2014-01-02 14:00:00,66.07,66.07,66.03,66.03,24300.0,54.4748,54.4748,54.4418,54.4418,24300.0
2014-01-02 14:05:00,66.03,66.05,66.02,66.03,17500.0,54.4418,54.4583,54.4336,54.4418,17500.0
2014-01-02 14:10:00,66.03,66.06,66.0,66.01,29000.0,54.4418,54.4666,54.4171,54.4253,29000.0
2014-01-02 14:15:00,66.01,66.01,65.84,65.88,16200.0,54.4253,54.4253,54.2852,54.3182,16200.0
2014-01-02 14:20:00,65.86,65.96,65.84,65.96,12400.0,54.3017,54.3841,54.2852,54.3841,12400.0
2014-01-02 14:25:00,65.96,66.05,65.95,66.03,6600.0,54.3841,54.4583,54.3759,54.4418,6600.0
2014-01-02 14:30:00,66.04,66.17,66.04,66.16,16700.0,54.4501,54.5573,54.4501,54.549,16700.0
2014-01-02 14:35:00,66.16,66.19,66.11,66.19,15500.0,54.549,54.5738,54.5078,54.5738,15500.0
2014-01-02 14:40:00,66.2,66.27,66.2,66.27,12700.0,54.582,54.6397,54.582,54.6397,12700.0
2014-01-02 14:45:00,66.27,66.34,66.26,66.3,17100.0,54.6397,54.6974,54.6315,54.6644,17100.0
2014-01-02 14:50:00,66.3,66.4,66.3,66.35,10500.0,54.6644,54.7469,54.6644,54.7057,10500.0
2014-01-02 14:55:00,66.35,66.38,66.3,66.33,14700.0,54.7057,54.7304,54.6644,54.6892,14700.0
2014-01-02 15:00:00,66.33,66.36,66.32,66.34,18100.0,54.6892,54.7139,54.6809,54.6974,18100.0
2014-01-02 15:05:00,66.33,66.39,66.33,66.36,13200.0,54.6892,54.7387,54.6892,54.7139,13200.0
2014-01-02 15:10:00,66.37,66.41,66.37,66.4,9200.0,54.7222,54.7551,54.7222,54.7469,9200.0
2014-01-02 15:15:00,66.4,66.47,66.4,66.47,15900.0,54.7469,54.8046,54.7469,54.8046,15900.0
2014-01-02 15:20:00,66.47,66.5,66.45,66.49,12000.0,54.8046,54.8293,54.7881,54.8211,12000.0
2014-01-02 15:25:00,66.49,66.49,66.37,66.37,13100.0,54.8211,54.8211,54.7222,54.7222,13100.0
2014-01-02 15:30:00,66.37,66.37,66.29,66.35,20400.0,54.7222,54.7222,54.6562,54.7057,20400.0
2014-01-02 15:35:00,66.36,66.4,66.33,66.34,23300.0,54.7139,54.7469,54.6892,54.6974,23300.0
2014-01-02 15:40:00,66.34,66.36,66.3,66.36,16500.0,54.6974,54.7139,54.6644,54.7139,16500.0
2014-01-02 15:45:00,66.36,66.43,66.36,66.41,42900.0,54.7139,54.7716,54.7139,54.7551,42900.0
2014-01-02 15:50:00,66.4,66.41,66.31,66.33,45500.0,54.7469,54.7551,54.6727,54.6892,45500.0
2014-01-02 15:55:00,66.33,66.38,66.32,66.35,70000.0,54.6892,54.7304,54.6809,54.7057,70000.0
2014-01-03 09:30:00,66.43,66.55,66.22,66.39,19900.0,54.7716,54.8706,54.5985,54.7387,19900.0
2014-01-03 09:35:00,66.43,66.58,66.41,66.49,8500.0,54.7716,54.8953,54.7551,54.8211,8500.0
2014-01-03 09:40:00,66.48,66.55,66.44,66.47,5700.0,54.8129,54.8706,54.7799,54.8046,5700.0
2014-01-03 09:45:00,66.5,66.59,66.47,66.54,5000.0,54.8293,54.9036,54.8046,54.8623,5000.0
2014-01-03 09:50:00,66.54,66.58,66.45,66.46,4500.0,54.8623,54.8953,54.7881,54.7964,4500.0
2014-01-03 09:55:00,66.46,66.52,66.46,66.48,5600.0,54.7964,54.8458,54.7964,54.8129,5600.0
2014-01-03 10:00:00,66.5,66.5,66.38,66.41,11100.0,54.8293,54.8293,54.7304,54.7551,11100.0
2014-01-03 10:05:00,66.41,66.45,66.37,66.43,9200.0,54.7551,54.7881,54.7222,54.7716,9200.0
2014-01-03 10:10:00,66.42,66.56,66.42,66.52,12400.0,54.7634,54.8788,54.7634,54.8458,12400.0
2014-01-03 10:15:00,66.54,66.6,66.52,66.58,8600.0,54.8623,54.9118,54.8458,54.8953,8600.0
2014-01-03 10:20:00,66.57,66.59,66.54,66.59,6200.0,54.8871,54.9036,54.8623,54.9036,6200.0
2014-01-03 10:25:00,66.59,66.59,66.5,66.53,11600.0,54.9036,54.9036,54.8293,54.8541,11600.0
2014-01-03 10:30:00,66.53,66.53,66.52,66.53,2600.0,54.8541,54.8541,54.8458,54.8541,2600.0
2014-01-03 10:35:00,66.53,66.54,66.49,66.49,7100.0,54.8541,54.8623,54.8211,54.8211,7100.0
2014-01-03 10:40:00,66.49,66.63,66.49,66.63,9800.0,54.8211,54.9365,54.8211,54.9365,9800.0
2014-01-03 10:45:00,66.64,66.64,66.51,66.51,7900.0,54.9448,54.9448,54.8376,54.8376,7900.0
2014-01-03 10:50:00,66.51,66.57,66.5,66.57,6300.0,54.8376,54.8871,54.8293,54.8871,6300.0
2014-01-03 10:55:00,66.56,66.61,66.55,66.57,7900.0,54.8788,54.92,54.8706,54.8871,7900.0
2014-01-03 11:00:00,66.57,66.58,66.57,66.57,3500.0,54.8871,54.8953,54.8871,54.8871,3500.0
2014-01-03 11:05:00,66.57,66.58,66.53,66.57,13400.0,54.8871,54.8953,54.8541,54.8871,13400.0
2014-01-03 11:10:00,66.58,66.6,66.52,66.54,9900.0,54.8953,54.9118,54.8458,54.8623,9900.0
2014-01-03 11:15:00,66.54,66.55,66.44,66.44,9800.0,54.8623,54.8706,54.7799,54.7799,9800.0
2014-01-03 11:20:00,66.43,66.48,66.42,66.48,7800.0,54.7716,54.8129,54.7634,54.8129,7800.0
2014-01-03 11:25:00,66.48,66.48,66.3,66.33,12500.0,54.8129,54.8129,54.6644,54.6892,12500.0
2014-01-03 11:30:00,66.34,66.35,66.3,66.3,6300.0,54.6974,54.7057,54.6644,54.6644,6300.0
2014-01-03 11:35:00,66.31,66.34,66.28,66.31,15800.0,54.6727,54.6974,54.648,54.6727,15800.0
2014-01-03 11:40:00,66.31,66.37,66.31,66.35,4900.0,54.6727,54.7222,54.6727,54.7057,4900.0
2014-01-03 11:45:00,66.35,66.37,66.34,66.35,6500.0,54.7057,54.7222,54.6974,54.7057,6500.0
2014-01-03 11:50:00,66.35,66.41,66.35,66.37,8200.0,54.7057,54.7551,54.7057,54.7222,8200.0
2014-01-03 11:55:00,66.38,66.39,66.34,66.34,8400.0,54.7304,54.7387,54.6974,54.6974,8400.0
2014-01-03 12:00:00,66.34,66.34,66.29,66.3,6500.0,54.6974,54.6974,54.6562,54.6644,6500.0
2014-01-03 12:05:00,66.29,66.31,66.27,66.3,6800.0,54.6562,54.6727,54.6397,54.6644,6800.0
2014-01-03 12:10:00,66.29,66.36,66.29,66.31,6300.0,54.6562,54.7139,54.6562,54.6727,6300.0
2014-01-03 12:15:00,66.31,66.35,66.3,66.35,3000.0,54.6727,54.7057,54.6644,54.7057,3000.0
2014-01-03 12:20:00,66.35,66.35,66.31,66.32,4000.0,54.7057,54.7057,54.6727,54.6809,4000.0
2014-01-03 12:25:00,66.32,66.34,66.32,66.33,3300.0,54.6809,54.6974,54.6809,54.6892,3300.0
2014-01-03 12:30:00,66.34,66.36,66.31,66.34,4000.0,54.6974,54.7139,54.6727,54.6974,4000.0
2014-01-03 12:35:00,66.35,66.38,66.34,66.37,6400.0,54.7057,54.7304,54.6974,54.7222,6400.0
2014-01-03 12:40:00,66.37,66.39,66.36,66.36,5100.0,54.7222,54.7387,54.7139,54.7139,5100.0
2014-01-03 12:45:00,66.36,66.36,66.34,66.34,4300.0,54.7139,54.7139,54.6974,54.6974,4300.0
2014-01-03 12:50:00,66.36,66.37,66.36,66.37,800.0,54.7139,54.7222,54.7139,54.7222,800.0
2014-01-03 12:55:00,66.36,66.37,66.34,66.34,1900.0,54.7139,54.7222,54.6974,54.6974,1900.0
2014-01-03 13:00:00,66.34,66.34,66.32,66.33,5600.0,54.6974,54.6974,54.6809,54.6892,5600.0
2014-01-03 13:05:00,66.32,66.34,66.3,66.31,6200.0,54.6809,54.6974,54.6644,54.6727,6200.0
2014-01-03 13:10:00,66.3,66.31,66.27,66.27,4100.0,54.6644,54.6727,54.6397,54.6397,4100.0
2014-01-03 13:15:00,66.28,66.3,66.27,66.28,7600.0,54.648,54.6644,54.6397,54.648,7600.0
2014-01-03 13:20:00,66.28,66.29,66.27,66.28,4600.0,54.648,54.6562,54.6397,54.648,4600.0
2014-01-03 13:25:00,66.28,66.3,66.28,66.28,6700.0,54.648,54.6644,54.648,54.648,6700.0
2014-01-03 13:30:00,66.27,66.27,66.23,66.23,5300.0,54.6397,54.6397,54.6067,54.6067,5300.0
2014-01-03 13:35:00,66.24,66.27,66.23,66.26,5200.0,54.615,54.6397,54.6067,54.6315,5200.0
2014-01-03 13:40:00,66.27,66.27,66.2,66.2,6000.0,54.6397,54.6397,54.582,54.582,6000.0
2014-01-03 13:45:00,66.2,66.22,66.19,66.21,6100.0,54.582,54.5985,54.5738,54.5902,6100.0
2014-01-03 13:50:00,66.22,66.26,66.22,66.26,4700.0,54.5985,54.6315,54.5985,54.6315,4700.0
2014-01-03 13:55:00,66.25,66.25,66.19,66.2,7900.0,54.6232,54.6232,54.5738,54.582,7900.0
2014-01-03 14:00:00,66.21,66.23,66.2,66.22,7600.0,54.5902,54.6067,54.582,54.5985,7600.0
2014-01-03 14:05:00,66.23,66.26,66.21,66.25,11200.0,54.6067,54.6315,54.5902,54.6232,11200.0
2014-01-03 14:10:00,66.26,66.35,66.25,66.34,16100.0,54.6315,54.7057,54.6232,54.6974,16100.0
2014-01-03 14:15:00,66.35,66.35,66.34,66.35,5500.0,54.7057,54.7057,54.6974,54.7057,5500.0
2014-01-03 14:20:00,66.36,66.36,66.33,66.34,5700.0,54.7139,54.7139,54.6892,54.6974,5700.0
2014-01-03 14:25:00,66.35,66.35,66.29,66.29,6900.0,54.7057,54.7057,54.6562,54.6562,6900.0
2014-01-03 14:30:00,66.3,66.31,66.24,66.24,11400.0,54.6644,54.6727,54.615,54.615,11400.0
2014-01-03 14:35:00,66.25,66.28,66.25,66.28,4200.0,54.6232,54.648,54.6232,54.648,4200.0
2014-01-03 14:40:00,66.28,66.3,66.27,66.3,5000.0,54.648,54.6644,54.6397,54.6644,5000.0
2014-01-03 14:45:00,66.31,66.33,66.3,66.33,6300.0,54.6727,54.6892,54.6644,54.6892,6300.0
2014-01-03 14:50:00,66.33,66.42,66.33,66.42,10000.0,54.6892,54.7634,54.6892,54.7634,10000.0
2014-01-03 14:55:00,66.41,66.43,66.35,66.35,6900.0,54.7551,54.7716,54.7057,54.7057,6900.0
2014-01-03 15:00:00,66.35,66.35,66.33,66.34,5300.0,54.7057,54.7057,54.6892,54.6974,5300.0
2014-01-03 15:05:00,66.35,66.36,66.32,66.32,11900.0,54.7057,54.7139,54.6809,54.6809,11900.0
2014-01-03 15:10:00,66.33,66.43,66.33,66.41,15200.0,54.6892,54.7716,54.6892,54.7551,15200.0
2014-01-03 15:15:00,66.41,66.46,66.4,66.46,4900.0,54.7551,54.7964,54.7469,54.7964,4900.0
2014-01-03 15:20:00,66.45,66.48,66.45,66.47,8300.0,54.7881,54.8129,54.7881,54.8046,8300.0
2014-01-03 15:25:00,66.46,66.47,66.4,66.42,10100.0,54.7964,54.8046,54.7469,54.7634,10100.0
2014-01-03 15:30:00,66.43,66.43,66.41,66.41,17800.0,54.7716,54.7716,54.7551,54.7551,17800.0
2014-01-03 15:35:00,66.41,66.42,66.36,66.36,18300.0,54.7551,54.7634,54.7139,54.7139,18300.0
2014-01-03 15:40:00,66.36,66.37,66.31,66.34,23400.0,54.7139,54.7222,54.6727,54.6974,23400.0
2014-01-03 15:45:00,66.34,66.36,66.28,66.28,34200.0,54.6974,54.7139,54.648,54.648,34200.0
2014-01-03 15:50:00,66.28,66.28,66.18,66.21,45500.0,54.648,54.648,54.5655,54.5902,45500.0
2014-01-03 15:55:00,66.21,66.23,66.16,66.19,73200.0,54.5902,54.6067,54.549,54.5738,73200.0
2014-01-06 09:30:00,66.47,66.59,66.22,66.57,26500.0,54.8046,54.9036,54.5985,54.8871,26500.0
2014-01-06 09:35:00,66.53,66.67,66.45,66.57,7900.0,54.8541,54.9695,54.7881,54.8871,7900.0
2014-01-06 09:40:00,66.56,66.56,66.39,66.5,10000.0,54.8788,54.8788,54.7387,54.8293,10000.0
2014-01-06 09:45:00,66.44,66.48,66.35,66.47,7700.0,54.7799,54.8129,54.7057,54.8046,7700.0
2014-01-06 09:50:00,66.51,66.6,66.47,66.49,7600.0,54.8376,54.9118,54.8046,54.8211,7600.0
2014-01-06 09:55:00,66.45,66.46,66.36,66.41,5200.0,54.7881,54.7964,54.7139,54.7551,5200.0
2014-01-06 10:00:00,66.44,66.44,66.26,66.4,11100.0,54.7799,54.7799,54.6315,54.7469,11100.0
2014-01-06 10:05:00,66.4,66.4,66.28,66.33,8900.0,54.7469,54.7469,54.648,54.6892,8900.0
2014-01-06 10:10:00,66.33,66.35,66.3,66.31,10300.0,54.6892,54.7057,54.6644,54.6727,10300.0
2014-01-06 10:15:00,66.31,66.34,66.25,66.28,11900.0,54.6727,54.6974,54.6232,54.648,11900.0
2014-01-06 10:20:00,66.28,66.36,66.28,66.31,8200.0,54.648,54.7139,54.648,54.6727,8200.0
2014-01-06 10:25:00,66.3,66.32,66.22,66.3,7800.0,54.6644,54.6809,54.5985,54.6644,7800.0
2014-01-06 10:30:00,66.3,66.31,66.18,66.18,12800.0,54.6644,54.6727,54.5655,54.5655,12800.0
2014-01-06 10:35:00,66.18,66.2,66.16,66.16,7800.0,54.5655,54.582,54.549,54.549,7800.0
2014-01-06 10:40:00,66.15,66.2,66.11,66.16,5900.0,54.5408,54.582,54.5078,54.549,5900.0
2014-01-06 10:45:00,66.15,66.15,66.1,66.11,6800.0,54.5408,54.5408,54.4995,54.5078,6800.0
2014-01-06 10:50:00,66.11,66.19,66.06,66.18,9000.0,54.5078,54.5738,54.4666,54.5655,9000.0
2014-01-06 10:55:00,66.18,66.18,66.03,66.03,7000.0,54.5655,54.5655,54.4418,54.4418,7000.0
2014-01-06 11:00:00,66.02,66.12,66.02,66.04,10300.0,54.4336,54.516,54.4336,54.4501,10300.0
2014-01-06 11:05:00,66.06,66.09,66.04,66.06,7800.0,54.4666,54.4913,54.4501,54.4666,7800.0
2014-01-06 11:10:00,66.07,66.07,66.0,66.01,8600.0,54.4748,54.4748,54.4171,54.4253,8600.0
2014-01-06 11:15:00,66.0,66.02,65.91,65.95,11100.0,54.4171,54.4336,54.3429,54.3759,11100.0
2014-01-06 11:20:00,65.96,66.0,65.94,65.99,7700.0,54.3841,54.4171,54.3676,54.4089,7700.0
2014-01-06 11:25:00,65.98,66.06,65.95,66.06,8400.0,54.4006,54.4666,54.3759,54.4666,8400.0
2014-01-06 11:30:00,66.07,66.09,66.05,66.07,5800.0,54.4748,54.4913,54.4583,54.4748,5800.0
2014-01-06 11:35:00,66.06,66.1,66.01,66.09,10600.0,54.4666,54.4995,54.4253,54.4913,10600.0
2014-01-06 11:40:00,66.1,66.11,66.06,66.06,6600.0,54.4995,54.5078,54.4666,54.4666,6600.0
2014-01-06 11:45:00,66.06,66.06,66.0,66.03,8300.0,54.4666,54.4666,54.4171,54.4418,8300.0
2014-01-06 11:50:00,66.02,66.1,66.02,66.09,9100.0,54.4336,54.4995,54.4336,54.4913,9100.0
2014-01-06 11:55:00,66.09,66.09,66.02,66.04,7500.0,54.4913,54.4913,54.4336,54.4501,7500.0
2014-01-06 12:00:00,66.04,66.05,65.97,65.98,11100.0,54.4501,54.4583,54.3924,54.4006,11100.0
2014-01-06 12:05:00,65.99,66.05,65.98,66.01,4700.0,54.4089,54.4583,54.4006,54.4253,4700.0
2014-01-06 12:10:00,66.0,66.03,65.99,66.0,5600.0,54.4171,54.4418,54.4089,54.4171,5600.0
2014-01-06 12:15:00,66.0,66.02,65.97,66.02,9500.0,54.4171,54.4336,54.3924,54.4336,9500.0
2014-01-06 12:20:00,66.02,66.06,66.01,66.03,8100.0,54.4336,54.4666,54.4253,54.4418,8100.0
2014-01-06 12:25:00,66.04,66.04,65.98,65.99,8000.0,54.4501,54.4501,54.4006,54.4089,8000.0
2014-01-06 12:30:00,65.99,65.99,65.95,65.96,11200.0,54.4089,54.4089,54.3759,54.3841,11200.0
2014-01-06 12:35:00,65.97,66.06,65.97,66.06,20200.0,54.3924,54.4666,54.3924,54.4666,20200.0
2014-01-06 12:40:00,66.07,66.16,66.07,66.11,20700.0,54.4748,54.549,54.4748,54.5078,20700.0
2014-01-06 12:45:00,66.11,66.17,66.09,66.1,12100.0,54.5078,54.5573,54.4913,54.4995,12100.0
2014-01-06 12:50:00,66.09,66.13,66.06,66.13,9000.0,54.4913,54.5243,54.4666,54.5243,9000.0
2014-01-06 12:55:00,66.12,66.12,66.07,66.08,14500.0,54.516,54.516,54.4748,54.4831,14500.0
2014-01-06 13:00:00,66.09,66.15,66.08,66.13,11300.0,54.4913,54.5408,54.4831,54.5243,11300.0
2014-01-06 13:05:00,66.13,66.18,66.13,66.16,6500.0,54.5243,54.5655,54.5243,54.549,6500.0
2014-01-06 13:10:00,66.15,66.16,66.09,66.13,16600.0,54.5408,54.549,54.4913,54.5243,16600.0
2014-01-06 13:15:00,66.13,66.18,66.1,66.18,11800.0,54.5243,54.5655,54.4995,54.5655,11800.0
2014-01-06 13:20:00,66.17,66.21,66.16,66.2,10900.0,54.5573,54.5902,54.549,54.582,10900.0
2014-01-06 13:25:00,66.19,66.22,66.19,66.2,4700.0,54.5738,54.5985,54.5738,54.582,4700.0
2014-01-06 13:30:00,66.19,66.23,66.17,66.19,17700.0,54.5738,54.6067,54.5573,54.5738,17700.0
2014-01-06 13:35:00,66.19,66.2,66.16,66.16,13400.0,54.5738,54.582,54.549,54.549,13400.0
2014-01-06 13:40:00,66.17,66.18,66.11,66.11,9400.0,54.5573,54.5655,54.5078,54.5078,9400.0
2014-01-06 13:45:00,66.09,66.1,66.03,66.03,11100.0,54.4913,54.4995,54.4418,54.4418,11100.0
2014-01-06 13:50:00,66.04,66.17,66.03,66.08,24700.0,54.4501,54.5573,54.4418,54.4831,24700.0
2014-01-06 13:55:00,66.08,66.19,66.07,66.13,8800.0,54.4831,54.5738,54.4748,54.5243,8800.0
2014-01-06 14:00:00,66.15,66.15,66.07,66.07,9100.0,54.5408,54.5408,54.4748,54.4748,9100.0
2014-01-06 14:05:00,66.08,66.08,65.99,65.99,10800.0,54.4831,54.4831,54.4089,54.4089,10800.0
2014-01-06 14:10:00,66.0,66.11,66.0,66.05,13600.0,54.4171,54.5078,54.4171,54.4583,13600.0
2014-01-06 14:15:00,66.04,66.08,65.99,65.99,9900.0,54.4501,54.4831,54.4089,54.4089,9900.0
2014-01-06 14:20:00,66.0,66.06,65.98,66.03,12100.0,54.4171,54.4666,54.4006,54.4418,12100.0
2014-01-06 14:25:00,66.03,66.03,65.99,66.01,8400.0,54.4418,54.4418,54.4089,54.4253,8400.0
2014-01-06 14:30:00,66.02,66.06,66.0,66.0,16600.0,54.4336,54.4666,54.4171,54.4171,16600.0
2014-01-06 14:35:00,66.0,66.07,66.0,66.06,13700.0,54.4171,54.4748,54.4171,54.4666,13700.0
2014-01-06 14:40:00,66.05,66.12,66.03,66.09,20100.0,54.4583,54.516,54.4418,54.4913,20100.0
2014-01-06 14:45:00,66.08,66.1,66.01,66.02,20800.0,54.4831,54.4995,54.4253,54.4336,20800.0
2014-01-06 14:50:00,66.04,66.1,66.02,66.04,15600.0,54.4501,54.4995,54.4336,54.4501,15600.0
2014-01-06 14:55:00,66.05,66.11,66.05,66.1,12000.0,54.4583,54.5078,54.4583,54.4995,12000.0
2014-01-06 15:00:00,66.11,66.11,65.98,65.98,19700.0,54.5078,54.5078,54.4006,54.4006,19700.0
2014-01-06 15:05:00,65.98,66.0,65.95,65.97,14300.0,54.4006,54.4171,54.3759,54.3924,14300.0
2014-01-06 15:10:00,65.97,66.04,65.96,66.04,10700.0,54.3924,54.4501,54.3841,54.4501,10700.0
2014-01-06 15:15:00,66.04,66.08,66.03,66.07,9100.0,54.4501,54.4831,54.4418,54.4748,9100.0
2014-01-06 15:20:00,66.07,66.09,66.05,66.05,18700.0,54.4748,54.4913,54.4583,54.4583,18700.0
2014-01-06 15:25:00,66.05,66.09,66.03,66.06,15900.0,54.4583,54.4913,54.4418,54.4666,15900.0
2014-01-06 15:30:00,66.07,66.07,65.94,65.94,16000.0,54.4748,54.4748,54.3676,54.3676,16000.0
2014-01-06 15:35:00,65.93,65.99,65.93,65.98,19700.0,54.3594,54.4089,54.3594,54.4006,19700.0
2014-01-06 15:40:00,65.97,66.02,65.96,66.0,13200.0,54.3924,54.4336,54.3841,54.4171,13200.0
2014-01-06 15:45:00,66.0,66.06,66.0,66.03,32700.0,54.4171,54.4666,54.4171,54.4418,32700.0
2014-01-06 15:50:00,66.04,66.05,65.98,66.01,45600.0,54.4501,54.4583,54.4006,54.4253,45600.0
2014-01-06 15:55:00,66.01,66.03,65.91,65.92,88200.0,54.4253,54.4418,54.3429,54.3511,88200.0
2014-01-07 09:30:00,65.92,66.34,65.73,65.77,34600.0,54.3511,54.6974,54.1945,54.2275,34600.0
2014-01-07 09:35:00,65.76,65.91,65.75,65.84,15200.0,54.2192,54.3429,54.211,54.2852,15200.0
2014-01-07 09:40:00,65.84,65.89,65.75,65.85,20200.0,54.2852,54.3264,54.211,54.2934,20200.0
2014-01-07 09:45:00,65.85,65.93,65.84,65.92,22400.0,54.2934,54.3594,54.2852,54.3511,22400.0
2014-01-07 09:50:00,65.92,66.02,65.91,66.02,10000.0,54.3511,54.4336,54.3429,54.4336,10000.0
2014-01-07 09:55:00,66.04,66.14,66.03,66.08,9800.0,54.4501,54.5325,54.4418,54.4831,9800.0
2014-01-07 10:00:00,66.09,66.11,66.04,66.05,16300.0,54.4913,54.5078,54.4501,54.4583,16300.0
2014-01-07 10:05:00,66.02,66.11,66.01,66.08,14200.0,54.4336,54.5078,54.4253,54.4831,14200.0
2014-01-07 10:10:00,66.07,66.07,66.01,66.03,13300.0,54.4748,54.4748,54.4253,54.4418,13300.0
2014-01-07 10:15:00,66.03,66.11,66.03,66.11,10700.0,54.4418,54.5078,54.4418,54.5078,10700.0
2014-01-07 10:20:00,66.12,66.27,66.12,66.27,5200.0,54.516,54.6397,54.516,54.6397,5200.0
2014-01-07 10:25:00,66.29,66.32,66.26,66.31,9600.0,54.6562,54.6809,54.6315,54.6727,9600.0
2014-01-07 10:30:00,66.31,66.32,66.26,66.32,8700.0,54.6727,54.6809,54.6315,54.6809,8700.0
2014-01-07 10:35:00,66.31,66.33,66.29,66.32,11000.0,54.6727,54.6892,54.6562,54.6809,11000.0
2014-01-07 10:40:00,66.32,66.38,66.32,66.38,10000.0,54.6809,54.7304,54.6809,54.7304,10000.0
2014-01-07 10:45:00,66.38,66.39,66.31,66.32,12900.0,54.7304,54.7387,54.6727,54.6809,12900.0
2014-01-07 10:50:00,66.34,66.46,66.33,66.45,8800.0,54.6974,54.7964,54.6892,54.7881,8800.0
2014-01-07 10:55:00,66.45,66.46,66.42,66.45,10900.0,54.7881,54.7964,54.7634,54.7881,10900.0
2014-01-07 11:00:00,66.45,66.45,66.25,66.29,49900.0,54.7881,54.7881,54.6232,54.6562,49900.0
2014-01-07 11:05:00,66.28,66.42,66.28,66.42,11900.0,54.648,54.7634,54.648,54.7634,11900.0
2014-01-07 11:10:00,66.42,66.45,66.4,66.41,9600.0,54.7634,54.7881,54.7469,54.7551,9600.0
2014-01-07 11:15:00,66.42,66.46,66.42,66.45,7600.0,54.7634,54.7964,54.7634,54.7881,7600.0
2014-01-07 11:20:00,66.44,66.45,66.43,66.44,9300.0,54.7799,54.7881,54.7716,54.7799,9300.0
2014-01-07 11:25:00,66.44,66.44,66.38,66.39,13200.0,54.7799,54.7799,54.7304,54.7387,13200.0
2014-01-07 11:30:00,66.39,66.4,66.36,66.39,8100.0,54.7387,54.7469,54.7139,54.7387,8100.0
2014-01-07 11:35:00,66.39,66.44,66.38,66.39,8600.0,54.7387,54.7799,54.7304,54.7387,8600.0
2014-01-07 11:40:00,66.39,66.4,66.35,66.36,9200.0,54.7387,54.7469,54.7057,54.7139,9200.0
2014-01-07 11:45:00,66.36,66.37,66.31,66.35,10000.0,54.7139,54.7222,54.6727,54.7057,10000.0
2014-01-07 11:50:00,66.35,66.46,66.35,66.46,9500.0,54.7057,54.7964,54.7057,54.7964,9500.0
2014-01-07 11:55:00,66.47,66.48,66.45,66.47,8000.0,54.8046,54.8129,54.7881,54.8046,8000.0
2014-01-07 12:00:00,66.47,66.47,66.45,66.46,5600.0,54.8046,54.8046,54.7881,54.7964,5600.0
2014-01-07 12:05:00,66.46,66.46,66.39,66.4,8900.0,54.7964,54.7964,54.7387,54.7469,8900.0
2014-01-07 12:10:00,66.4,66.41,66.36,66.37,12000.0,54.7469,54.7551,54.7139,54.7222,12000.0
2014-01-07 12:15:00,66.37,66.43,66.37,66.43,6200.0,54.7222,54.7716,54.7222,54.7716,6200.0
2014-01-07 12:20:00,66.44,66.44,66.4,66.41,7400.0,54.7799,54.7799,54.7469,54.7551,7400.0
2014-01-07 12:25:00,66.42,66.45,66.38,66.45,6600.0,54.7634,54.7881,54.7304,54.7881,6600.0
2014-01-07 12:30:00,66.45,66.46,66.36,66.36,8900.0,54.7881,54.7964,54.7139,54.7139,8900.0
2014-01-07 12:35:00,66.36,66.36,66.32,66.33,4300.0,54.7139,54.7139,54.6809,54.6892,4300.0
2014-01-07 12:40:00,66.34,66.34,66.3,66.32,10100.0,54.6974,54.6974,54.6644,54.6809,10100.0
2014-01-07 12:45:00,66.32,66.34,66.32,66.32,5100.0,54.6809,54.6974,54.6809,54.6809,5100.0
2014-01-07 12:50:00,66.31,66.32,66.3,66.31,5500.0,54.6727,54.6809,54.6644,54.6727,5500.0
2014-01-07 12:55:00,66.31,66.31,66.29,66.31,13100.0,54.6727,54.6727,54.6562,54.6727,13100.0
2014-01-07 13:00:00,66.31,66.31,66.23,66.24,13600.0,54.6727,54.6727,54.6067,54.615,13600.0
2014-01-07 13:05:00,66.23,66.29,66.22,66.28,14100.0,54.6067,54.6562,54.5985,54.648,14100.0
2014-01-07 13:10:00,66.27,66.28,66.22,66.22,11400.0,54.6397,54.648,54.5985,54.5985,11400.0
2014-01-07 13:15:00,66.23,66.23,66.15,66.18,21800.0,54.6067,54.6067,54.5408,54.5655,21800.0
2014-01-07 13:20:00,66.19,66.28,66.18,66.28,9200.0,54.5738,54.648,54.5655,54.648,9200.0
2014-01-07 13:25:00,66.29,66.33,66.28,66.31,4700.0,54.6562,54.6892,54.648,54.6727,4700.0
2014-01-07 13:30:00,66.31,66.37,66.26,66.26,15300.0,54.6727,54.7222,54.6315,54.6315,15300.0
2014-01-07 13:35:00,66.24,66.25,66.17,66.24,14100.0,54.615,54.6232,54.5573,54.615,14100.0
2014-01-07 13:40:00,66.24,66.32,66.24,66.32,6400.0,54.615,54.6809,54.615,54.6809,6400.0
2014-01-07 13:45:00,66.33,66.34,66.31,66.32,5100.0,54.6892,54.6974,54.6727,54.6809,5100.0
2014-01-07 13:50:00,66.31,66.31,66.22,66.24,11900.0,54.6727,54.6727,54.5985,54.615,11900.0
2014-01-07 13:55:00,66.24,66.27,66.23,66.23,6900.0,54.615,54.6397,54.6067,54.6067,6900.0
2014-01-07 14:00:00,66.23,66.24,66.2,66.22,9000.0,54.6067,54.615,54.582,54.5985,9000.0
2014-01-07 14:05:00,66.22,66.22,66.17,66.17,9800.0,54.5985,54.5985,54.5573,54.5573,9800.0
2014-01-07 14:10:00,66.16,66.21,66.16,66.2,6400.0,54.549,54.5902,54.549,54.582,6400.0
2014-01-07 14:15:00,66.2,66.2,66.16,66.17,7200.0,54.582,54.582,54.549,54.5573,7200.0
2014-01-07 14:20:00,66.16,66.17,66.13,66.14,11300.0,54.549,54.5573,54.5243,54.5325,11300.0
2014-01-07 14:25:00,66.14,66.21,66.14,66.19,12300.0,54.5325,54.5902,54.5325,54.5738,12300.0
2014-01-07 14:30:00,66.2,66.27,66.2,66.27,15500.0,54.582,54.6397,54.582,54.6397,15500.0
2014-01-07 14:35:00,66.26,66.28,66.26,66.28,7300.0,54.6315,54.648,54.6315,54.648,7300.0
2014-01-07 14:40:00,66.28,66.3,66.26,66.3,6400.0,54.648,54.6644,54.6315,54.6644,6400.0
2014-01-07 14:45:00,66.3,66.3,66.27,66.28,7800.0,54.6644,54.6644,54.6397,54.648,7800.0
2014-01-07 14:50:00,66.29,66.31,66.28,66.3,5700.0,54.6562,54.6727,54.648,54.6644,5700.0
2014-01-07 14:55:00,66.3,66.3,66.29,66.3,7100.0,54.6644,54.6644,54.6562,54.6644,7100.0
2014-01-07 15:00:00,66.29,66.33,66.29,66.31,14500.0,54.6562,54.6892,54.6562,54.6727,14500.0
2014-01-07 15:05:00,66.32,66.36,66.32,66.34,12800.0,54.6809,54.7139,54.6809,54.6974,12800.0
2014-01-07 15:10:00,66.35,66.35,66.32,66.34,11400.0,54.7057,54.7057,54.6809,54.6974,11400.0
2014-01-07 15:15:00,66.33,66.34,66.28,66.33,20500.0,54.6892,54.6974,54.648,54.6892,20500.0
2014-01-07 15:20:00,66.33,66.33,66.31,66.31,12000.0,54.6892,54.6892,54.6727,54.6727,12000.0
2014-01-07 15:25:00,66.32,66.32,66.29,66.32,19600.0,54.6809,54.6809,54.6562,54.6809,19600.0
2014-01-07 15:30:00,66.32,66.33,66.29,66.32,19200.0,54.6809,54.6892,54.6562,54.6809,19200.0
2014-01-07 15:35:00,66.32,66.32,66.22,66.26,25000.0,54.6809,54.6809,54.5985,54.6315,25000.0
2014-01-07 15:40:00,66.25,66.31,66.25,66.31,30800.0,54.6232,54.6727,54.6232,54.6727,30800.0
2014-01-07 15:45:00,66.3,66.32,66.28,66.31,28900.0,54.6644,54.6809,54.648,54.6727,28900.0
2014-01-07 15:50:00,66.31,66.32,66.22,66.22,42700.0,54.6727,54.6809,54.5985,54.5985,42700.0
2014-01-07 15:55:00,66.23,66.25,66.15,66.17,90300.0,54.6067,54.6232,54.5408,54.5573,90300.0
2014-01-08 09:30:00,66.19,66.28,65.93,66.09,17600.0,54.5738,54.648,54.3594,54.4913,17600.0
2014-01-08 09:35:00,66.09,66.24,66.05,66.17,12500.0,54.4913,54.615,54.4583,54.5573,12500.0
2014-01-08 09:40:00,66.17,66.17,66.05,66.17,5800.0,54.5573,54.5573,54.4583,54.5573,5800.0
2014-01-08 09:45:00,66.17,66.19,66.06,66.08,15100.0,54.5573,54.5738,54.4666,54.4831,15100.0
2014-01-08 09:50:00,66.12,66.15,66.04,66.14,10700.0,54.516,54.5408,54.4501,54.5325,10700.0
2014-01-08 09:55:00,66.12,66.17,66.07,66.16,6800.0,54.516,54.5573,54.4748,54.549,6800.0
2014-01-08 10:00:00,66.13,66.16,66.06,66.07,13000.0,54.5243,54.549,54.4666,54.4748,13000.0
2014-01-08 10:05:00,66.08,66.26,66.08,66.26,6100.0,54.4831,54.6315,54.4831,54.6315,6100.0
2014-01-08 10:10:00,66.23,66.26,66.14,66.15,7600.0,54.6067,54.6315,54.5325,54.5408,7600.0
2014-01-08 10:15:00,66.15,66.18,66.12,66.14,9100.0,54.5408,54.5655,54.516,54.5325,9100.0
2014-01-08 10:20:00,66.16,66.24,66.15,66.21,7800.0,54.549,54.615,54.5408,54.5902,7800.0
2014-01-08 10:25:00,66.24,66.34,66.22,66.34,6600.0,54.615,54.6974,54.5985,54.6974,6600.0
2014-01-08 10:30:00,66.33,66.33,66.27,66.31,14200.0,54.6892,54.6892,54.6397,54.6727,14200.0
2014-01-08 10:35:00,66.29,66.31,66.28,66.28,14300.0,54.6562,54.6727,54.648,54.648,14300.0
2014-01-08 10:40:00,66.28,66.3,66.23,66.27,10700.0,54.648,54.6644,54.6067,54.6397,10700.0
2014-01-08 10:45:00,66.25,66.25,66.18,66.2,8100.0,54.6232,54.6232,54.5655,54.582,8100.0
2014-01-08 10:50:00,66.21,66.26,66.17,66.23,10900.0,54.5902,54.6315,54.5573,54.6067,10900.0
2014-01-08 10:55:00,66.24,66.25,66.21,66.22,5700.0,54.615,54.6232,54.5902,54.5985,5700.0
2014-01-08 11:00:00,66.22,66.22,66.15,66.17,18700.0,54.5985,54.5985,54.5408,54.5573,18700.0
2014-01-08 11:05:00,66.17,66.21,66.09,66.1,12100.0,54.5573,54.5902,54.4913,54.4995,12100.0
2014-01-08 11:10:00,66.09,66.16,66.09,66.14,6000.0,54.4913,54.549,54.4913,54.5325,6000.0
2014-01-08 11:15:00,66.16,66.18,66.13,66.14,5300.0,54.549,54.5655,54.5243,54.5325,5300.0
2014-01-08 11:20:00,66.14,66.17,66.13,66.15,6800.0,54.5325,54.5573,54.5243,54.5408,6800.0
2014-01-08 11:25:00,66.16,66.18,66.13,66.14,9100.0,54.549,54.5655,54.5243,54.5325,9100.0
2014-01-08 11:30:00,66.14,66.17,66.13,66.17,10100.0,54.5325,54.5573,54.5243,54.5573,10100.0
2014-01-08 11:35:00,66.18,66.19,66.16,66.16,6200.0,54.5655,54.5738,54.549,54.549,6200.0
2014-01-08 11:40:00,66.15,66.2,66.13,66.2,9600.0,54.5408,54.582,54.5243,54.582,9600.0
2014-01-08 11:45:00,66.2,66.21,66.16,66.17,9600.0,54.582,54.5902,54.549,54.5573,9600.0
2014-01-08 11:50:00,66.18,66.21,66.16,66.19,8400.0,54.5655,54.5902,54.549,54.5738,8400.0
2014-01-08 11:55:00,66.2,66.21,66.19,66.21,6100.0,54.582,54.5902,54.5738,54.5902,6100.0
2014-01-08 12:00:00,66.22,66.27,66.22,66.26,8000.0,54.5985,54.6397,54.5985,54.6315,8000.0
2014-01-08 12:05:00,66.26,66.27,66.2,66.21,8600.0,54.6315,54.6397,54.582,54.5902,8600.0
2014-01-08 12:10:00,66.22,66.24,66.21,66.23,7000.0,54.5985,54.615,54.5902,54.6067,7000.0
2014-01-08 12:15:00,66.23,66.26,66.23,66.26,8200.0,54.6067,54.6315,54.6067,54.6315,8200.0
2014-01-08 12:20:00,66.25,66.26,66.22,66.23,8100.0,54.6232,54.6315,54.5985,54.6067,8100.0
2014-01-08 12:25:00,66.23,66.23,66.21,66.22,7000.0,54.6067,54.6067,54.5902,54.5985,7000.0
2014-01-08 12:30:00,66.22,66.23,66.12,66.13,44500.0,54.5985,54.6067,54.516,54.5243,44500.0
2014-01-08 12:35:00,66.14,66.14,66.11,66.11,4700.0,54.5325,54.5325,54.5078,54.5078,4700.0
2014-01-08 12:40:00,66.1,66.1,66.07,66.09,6500.0,54.4995,54.4995,54.4748,54.4913,6500.0
2014-01-08 12:45:00,66.09,66.1,66.09,66.09,3800.0,54.4913,54.4995,54.4913,54.4913,3800.0
2014-01-08 12:50:00,66.1,66.11,66.05,66.05,10200.0,54.4995,54.5078,54.4583,54.4583,10200.0
2014-01-08 12:55:00,66.05,66.05,65.97,66.0,9100.0,54.4583,54.4583,54.3924,54.4171,9100.0
2014-01-08 13:00:00,66.0,66.01,65.95,65.96,9600.0,54.4171,54.4253,54.3759,54.3841,9600.0
2014-01-08 13:05:00,65.96,65.99,65.95,65.98,10100.0,54.3841,54.4089,54.3759,54.4006,10100.0
2014-01-08 13:10:00,65.98,66.01,65.98,66.0,10300.0,54.4006,54.4253,54.4006,54.4171,10300.0
2014-01-08 13:15:00,66.01,66.01,65.9,65.93,12000.0,54.4253,54.4253,54.3346,54.3594,12000.0
2014-01-08 13:20:00,65.94,65.94,65.87,65.94,14900.0,54.3676,54.3676,54.3099,54.3676,14900.0
2014-01-08 13:25:00,65.96,66.03,65.96,66.03,6700.0,54.3841,54.4418,54.3841,54.4418,6700.0
2014-01-08 13:30:00,66.03,66.08,66.02,66.07,6300.0,54.4418,54.4831,54.4336,54.4748,6300.0
2014-01-08 13:35:00,66.07,66.08,66.01,66.03,10800.0,54.4748,54.4831,54.4253,54.4418,10800.0
2014-01-08 13:40:00,66.02,66.07,66.02,66.03,9700.0,54.4336,54.4748,54.4336,54.4418,9700.0
2014-01-08 13:45:00,66.04,66.04,66.0,66.03,5900.0,54.4501,54.4501,54.4171,54.4418,5900.0
2014-01-08 13:50:00,66.03,66.05,66.01,66.04,8900.0,54.4418,54.4583,54.4253,54.4501,8900.0
2014-01-08 13:55:00,66.04,66.05,65.99,66.0,7700.0,54.4501,54.4583,54.4089,54.4171,7700.0
2014-01-08 14:00:00,65.99,66.06,65.92,66.04,21000.0,54.4089,54.4666,54.3511,54.4501,21000.0
2014-01-08 14:05:00,66.04,66.06,65.89,65.89,7200.0,54.4501,54.4666,54.3264,54.3264,7200.0
2014-01-08 14:10:00,65.92,65.94,65.88,65.93,6600.0,54.3511,54.3676,54.3182,54.3594,6600.0
2014-01-08 14:15:00,65.94,66.0,65.91,65.98,5900.0,54.3676,54.4171,54.3429,54.4006,5900.0
2014-01-08 14:20:00,65.98,66.03,65.96,65.97,10800.0,54.4006,54.4418,54.3841,54.3924,10800.0
2014-01-08 14:25:00,65.98,66.0,65.96,65.97,5900.0,54.4006,54.4171,54.3841,54.3924,5900.0
2014-01-08 14:30:00,65.97,66.01,65.94,66.0,8200.0,54.3924,54.4253,54.3676,54.4171,8200.0
2014-01-08 14:35:00,66.01,66.02,65.95,65.95,7000.0,54.4253,54.4336,54.3759,54.3759,7000.0
2014-01-08 14:40:00,65.97,65.98,65.95,65.96,8900.0,54.3924,54.4006,54.3759,54.3841,8900.0
2014-01-08 14:45:00,65.96,65.96,65.91,65.91,7600.0,54.3841,54.3841,54.3429,54.3429,7600.0
2014-01-08 14:50:00,65.92,65.96,65.92,65.96,8400.0,54.3511,54.3841,54.3511,54.3841,8400.0
2014-01-08 14:55:00,65.96,65.97,65.91,65.95,9100.0,54.3841,54.3924,54.3429,54.3759,9100.0
2014-01-08 15:00:00,65.95,66.06,65.95,66.06,10000.0,54.3759,54.4666,54.3759,54.4666,10000.0
2014-01-08 15:05:00,66.06,66.06,65.99,66.02,12000.0,54.4666,54.4666,54.4089,54.4336,12000.0
2014-01-08 15:10:00,66.01,66.01,65.99,65.99,5700.0,54.4253,54.4253,54.4089,54.4089,5700.0
2014-01-08 15:15:00,66.0,66.02,65.9,65.91,14200.0,54.4171,54.4336,54.3346,54.3429,14200.0
2014-01-08 15:20:00,65.9,65.91,65.86,65.88,18300.0,54.3346,54.3429,54.3017,54.3182,18300.0
2014-01-08 15:25:00,65.89,65.89,65.81,65.81,20600.0,54.3264,54.3264,54.2604,54.2604,20600.0
2014-01-08 15:30:00,65.82,65.86,65.8,65.84,27800.0,54.2687,54.3017,54.2522,54.2852,27800.0
2014-01-08 15:35:00,65.84,65.9,65.84,65.89,17100.0,54.2852,54.3346,54.2852,54.3264,17100.0
2014-01-08 15:40:00,65.9,65.9,65.88,65.88,15300.0,54.3346,54.3346,54.3182,54.3182,15300.0
2014-01-08 15:45:00,65.89,66.03,65.89,66.02,42200.0,54.3264,54.4418,54.3264,54.4336,42200.0
2014-01-08 15:50:00,66.03,66.04,65.98,66.0,31200.0,54.4418,54.4501,54.4006,54.4171,31200.0
2014-01-08 15:55:00,66.01,66.03,65.95,65.99,48400.0,54.4253,54.4418,54.3759,54.4089,48400.0
2014-01-09 09:30:00,66.16,66.53,66.16,66.52,30100.0,54.549,54.8541,54.549,54.8458,30100.0
2014-01-09 09:35:00,66.5,66.53,66.27,66.35,10800.0,54.8293,54.8541,54.6397,54.7057,10800.0
2014-01-09 09:40:00,66.35,66.43,66.24,66.42,15000.0,54.7057,54.7716,54.615,54.7634,15000.0
2014-01-09 09:45:00,66.42,66.52,66.34,66.43,9300.0,54.7634,54.8458,54.6974,54.7716,9300.0
2014-01-09 09:50:00,66.44,66.49,66.39,66.39,12600.0,54.7799,54.8211,54.7387,54.7387,12600.0
2014-01-09 09:55:00,66.39,66.6,66.39,66.59,9000.0,54.7387,54.9118,54.7387,54.9036,9000.0
2014-01-09 10:00:00,66.6,66.63,66.46,66.57,14400.0,54.9118,54.9365,54.7964,54.8871,14400.0
2014-01-09 10:05:00,66.57,66.62,66.38,66.41,25400.0,54.8871,54.9283,54.7304,54.7551,25400.0
2014-01-09 10:10:00,66.39,66.52,66.39,66.47,8100.0,54.7387,54.8458,54.7387,54.8046,8100.0
2014-01-09 10:15:00,66.48,66.49,66.42,66.43,9200.0,54.8129,54.8211,54.7634,54.7716,9200.0
2014-01-09 10:20:00,66.43,66.43,66.28,66.29,9600.0,54.7716,54.7716,54.648,54.6562,9600.0
2014-01-09 10:25:00,66.29,66.29,66.16,66.24,15000.0,54.6562,54.6562,54.549,54.615,15000.0
2014-01-09 10:30:00,66.22,66.24,66.18,66.2,7200.0,54.5985,54.615,54.5655,54.582,7200.0
2014-01-09 10:35:00,66.19,66.32,66.19,66.3,5600.0,54.5738,54.6809,54.5738,54.6644,5600.0
2014-01-09 10:40:00,66.3,66.31,66.16,66.22,11700.0,54.6644,54.6727,54.549,54.5985,11700.0
2014-01-09 10:45:00,66.21,66.24,66.14,66.17,15800.0,54.5902,54.615,54.5325,54.5573,15800.0
2014-01-09 10:50:00,66.17,66.23,66.11,66.23,16500.0,54.5573,54.6067,54.5078,54.6067,16500.0
2014-01-09 10:55:00,66.21,66.28,66.17,66.27,11700.0,54.5902,54.648,54.5573,54.6397,11700.0
2014-01-09 11:00:00,66.26,66.27,66.18,66.21,12900.0,54.6315,54.6397,54.5655,54.5902,12900.0
2014-01-09 11:05:00,66.22,66.23,66.15,66.16,13100.0,54.5985,54.6067,54.5408,54.549,13100.0
2014-01-09 11:10:00,66.17,66.17,66.13,66.15,14000.0,54.5573,54.5573,54.5243,54.5408,14000.0
2014-01-09 11:15:00,66.16,66.19,66.13,66.18,8000.0,54.549,54.5738,54.5243,54.5655,8000.0
2014-01-09 11:20:00,66.19,66.2,66.14,66.17,7600.0,54.5738,54.582,54.5325,54.5573,7600.0
2014-01-09 11:25:00,66.17,66.18,66.12,66.14,8000.0,54.5573,54.5655,54.516,54.5325,8000.0
2014-01-09 11:30:00,66.12,66.14,66.07,66.13,7400.0,54.516,54.5325,54.4748,54.5243,7400.0
2014-01-09 11:35:00,66.14,66.19,66.14,66.19,10400.0,54.5325,54.5738,54.5325,54.5738,10400.0
2014-01-09 11:40:00,66.19,66.26,66.19,66.25,6000.0,54.5738,54.6315,54.5738,54.6232,6000.0
2014-01-09 11:45:00,66.23,66.27,66.18,66.26,32300.0,54.6067,54.6397,54.5655,54.6315,32300.0
2014-01-09 11:50:00,66.26,66.29,66.24,66.25,6600.0,54.6315,54.6562,54.615,54.6232,6600.0
2014-01-09 11:55:00,66.27,66.28,66.23,66.23,5000.0,54.6397,54.648,54.6067,54.6067,5000.0
2014-01-09 12:00:00,66.25,66.27,66.23,66.25,6000.0,54.6232,54.6397,54.6067,54.6232,6000.0
2014-01-09 12:05:00,66.23,66.25,66.19,66.19,14400.0,54.6067,54.6232,54.5738,54.5738,14400.0
2014-01-09 12:10:00,66.18,66.3,66.18,66.22,50900.0,54.5655,54.6644,54.5655,54.5985,50900.0
2014-01-09 12:15:00,66.22,66.26,66.22,66.26,6000.0,54.5985,54.6315,54.5985,54.6315,6000.0
2014-01-09 12:20:00,66.26,66.26,66.24,66.25,3000.0,54.6315,54.6315,54.615,54.6232,3000.0
2014-01-09 12:25:00,66.25,66.32,66.25,66.29,5500.0,54.6232,54.6809,54.6232,54.6562,5500.0
2014-01-09 12:30:00,66.31,66.37,66.31,66.37,6300.0,54.6727,54.7222,54.6727,54.7222,6300.0
2014-01-09 12:35:00,66.36,66.42,66.36,66.41,6100.0,54.7139,54.7634,54.7139,54.7551,6100.0
2014-01-09 12:40:00,66.42,66.44,66.41,66.44,1800.0,54.7634,54.7799,54.7551,54.7799,1800.0
2014-01-09 12:45:00,66.44,66.46,66.39,66.41,8900.0,54.7799,54.7964,54.7387,54.7551,8900.0
2014-01-09 12:50:00,66.42,66.42,66.39,66.41,4700.0,54.7634,54.7634,54.7387,54.7551,4700.0
2014-01-09 12:55:00,66.41,66.45,66.39,66.45,10700.0,54.7551,54.7881,54.7387,54.7881,10700.0
2014-01-09 13:00:00,66.45,66.46,66.43,66.45,8100.0,54.7881,54.7964,54.7716,54.7881,8100.0
2014-01-09 13:05:00,66.46,66.49,66.45,66.48,8700.0,54.7964,54.8211,54.7881,54.8129,8700.0
2014-01-09 13:10:00,66.47,66.48,66.47,66.48,6700.0,54.8046,54.8129,54.8046,54.8129,6700.0
2014-01-09 13:15:00,66.47,66.47,66.43,66.43,10900.0,54.8046,54.8046,54.7716,54.7716,10900.0
2014-01-09 13:20:00,66.43,66.45,66.43,66.45,3400.0,54.7716,54.7881,54.7716,54.7881,3400.0
2014-01-09 13:25:00,66.45,66.48,66.45,66.48,9200.0,54.7881,54.8129,54.7881,54.8129,9200.0
2014-01-09 13:30:00,66.48,66.49,66.46,66.47,4900.0,54.8129,54.8211,54.7964,54.8046,4900.0
2014-01-09 13:35:00,66.47,66.49,66.42,66.49,28700.0,54.8046,54.8211,54.7634,54.8211,28700.0
2014-01-09 13:40:00,66.5,66.52,66.48,66.5,10200.0,54.8293,54.8458,54.8129,54.8293,10200.0
2014-01-09 13:45:00,66.5,66.54,66.5,66.53,7700.0,54.8293,54.8623,54.8293,54.8541,7700.0
2014-01-09 13:50:00,66.53,66.59,66.51,66.59,29200.0,54.8541,54.9036,54.8376,54.9036,29200.0
2014-01-09 13:55:00,66.59,66.66,66.43,66.45,44700.0,54.9036,54.9613,54.7716,54.7881,44700.0
2014-01-09 14:00:00,66.43,66.45,66.36,66.36,11400.0,54.7716,54.7881,54.7139,54.7139,11400.0
2014-01-09 14:05:00,66.36,66.4,66.32,66.39,8200.0,54.7139,54.7469,54.6809,54.7387,8200.0
2014-01-09 14:10:00,66.4,66.43,66.38,66.43,11500.0,54.7469,54.7716,54.7304,54.7716,11500.0
2014-01-09 14:15:00,66.42,66.44,66.36,66.38,8600.0,54.7634,54.7799,54.7139,54.7304,8600.0
2014-01-09 14:20:00,66.38,66.4,66.36,66.39,10800.0,54.7304,54.7469,54.7139,54.7387,10800.0
2014-01-09 14:25:00,66.38,66.38,66.36,66.38,8300.0,54.7304,54.7304,54.7139,54.7304,8300.0
2014-01-09 14:30:00,66.38,66.41,66.36,66.36,6700.0,54.7304,54.7551,54.7139,54.7139,6700.0
2014-01-09 14:35:00,66.37,66.38,66.34,66.38,8800.0,54.7222,54.7304,54.6974,54.7304,8800.0
2014-01-09 14:40:00,66.38,66.49,66.38,66.48,10200.0,54.7304,54.8211,54.7304,54.8129,10200.0
2014-01-09 14:45:00,66.47,66.51,66.46,66.5,5400.0,54.8046,54.8376,54.7964,54.8293,5400.0
2014-01-09 14:50:00,66.5,66.55,66.49,66.5,8900.0,54.8293,54.8706,54.8211,54.8293,8900.0
2014-01-09 14:55:00,66.5,66.51,66.44,66.44,7000.0,54.8293,54.8376,54.7799,54.7799,7000.0
2014-01-09 15:00:00,66.44,66.47,66.44,66.45,11000.0,54.7799,54.8046,54.7799,54.7881,11000.0
2014-01-09 15:05:00,66.46,66.51,66.45,66.45,10900.0,54.7964,54.8376,54.7881,54.7881,10900.0
2014-01-09 15:10:00,66.45,66.52,66.45,66.5,10100.0,54.7881,54.8458,54.7881,54.8293,10100.0
2014-01-09 15:15:00,66.51,66.54,66.5,66.51,9400.0,54.8376,54.8623,54.8293,54.8376,9400.0
2014-01-09 15:20:00,66.51,66.52,66.48,66.48,19600.0,54.8376,54.8458,54.8129,54.8129,19600.0
2014-01-09 15:25:00,66.48,66.51,66.48,66.48,15600.0,54.8129,54.8376,54.8129,54.8129,15600.0
2014-01-09 15:30:00,66.48,66.53,66.45,66.49,16400.0,54.8129,54.8541,54.7881,54.8211,16400.0
2014-01-09 15:35:00,66.49,66.49,66.42,66.45,19000.0,54.8211,54.8211,54.7634,54.7881,19000.0
2014-01-09 15:40:00,66.46,66.52,66.46,66.51,24300.0,54.7964,54.8458,54.7964,54.8376,24300.0
2014-01-09 15:45:00,66.51,66.51,66.46,66.46,27300.0,54.8376,54.8376,54.7964,54.7964,27300.0
2014-01-09 15:50:00,66.47,66.51,66.46,66.48,32600.0,54.8046,54.8376,54.7964,54.8129,32600.0
2014-01-09 15:55:00,66.47,66.51,66.46,66.5,61900.0,54.8046,54.8376,54.7964,54.8293,61900.0
2014-01-10 09:30:00,66.68,66.69,66.42,66.62,35900.0,54.9778,54.986,54.7634,54.9283,35900.0
2014-01-10 09:35:00,66.63,66.69,66.59,66.66,12100.0,54.9365,54.986,54.9036,54.9613,12100.0
2014-01-10 09:40:00,66.66,66.69,66.49,66.49,17600.0,54.9613,54.986,54.8211,54.8211,17600.0
2014-01-10 09:45:00,66.52,66.69,66.38,66.66,37200.0,54.8458,54.986,54.7304,54.9613,37200.0
2014-01-10 09:50:00,66.64,66.64,66.31,66.33,19400.0,54.9448,54.9448,54.6727,54.6892,19400.0
2014-01-10 09:55:00,66.37,66.44,66.34,66.42,215900.0,54.7222,54.7799,54.6974,54.7634,215900.0
2014-01-10 10:00:00,66.41,66.41,66.06,66.21,853900.0,54.7551,54.7551,54.4666,54.5902,853900.0
2014-01-10 10:05:00,66.23,66.25,66.03,66.15,20600.0,54.6067,54.6232,54.4418,54.5408,20600.0
2014-01-10 10:10:00,66.18,66.18,66.04,66.05,28200.0,54.5655,54.5655,54.4501,54.4583,28200.0
2014-01-10 10:15:00,66.04,66.11,65.97,66.1,23900.0,54.4501,54.5078,54.3924,54.4995,23900.0
2014-01-10 10:20:00,66.12,66.12,66.02,66.03,21300.0,54.516,54.516,54.4336,54.4418,21300.0
2014-01-10 10:25:00,66.02,66.03,65.97,66.0,18700.0,54.4336,54.4418,54.3924,54.4171,18700.0
2014-01-10 10:30:00,66.0,66.02,65.97,65.98,16300.0,54.4171,54.4336,54.3924,54.4006,16300.0
2014-01-10 10:35:00,66.0,66.02,65.95,65.95,11200.0,54.4171,54.4336,54.3759,54.3759,11200.0
2014-01-10 10:40:00,65.97,66.1,65.96,66.07,13200.0,54.3924,54.4995,54.3841,54.4748,13200.0
2014-01-10 10:45:00,66.08,66.15,66.08,66.13,9000.0,54.4831,54.5408,54.4831,54.5243,9000.0
2014-01-10 10:50:00,66.13,66.17,66.13,66.17,12000.0,54.5243,54.5573,54.5243,54.5573,12000.0
2014-01-10 10:55:00,66.16,66.16,66.12,66.13,13200.0,54.549,54.549,54.516,54.5243,13200.0
2014-01-10 11:00:00,66.13,66.16,66.08,66.08,13300.0,54.5243,54.549,54.4831,54.4831,13300.0
2014-01-10 11:05:00,66.07,66.1,66.02,66.09,12300.0,54.4748,54.4995,54.4336,54.4913,12300.0
2014-01-10 11:10:00,66.09,66.12,66.05,66.05,8000.0,54.4913,54.516,54.4583,54.4583,8000.0
2014-01-10 11:15:00,66.05,66.11,66.02,66.04,18500.0,54.4583,54.5078,54.4336,54.4501,18500.0
2014-01-10 11:20:00,66.04,66.1,66.0,66.1,22500.0,54.4501,54.4995,54.4171,54.4995,22500.0
2014-01-10 11:25:00,66.1,66.12,66.01,66.02,22500.0,54.4995,54.516,54.4253,54.4336,22500.0
2014-01-10 11:30:00,66.01,66.12,66.0,66.08,29700.0,54.4253,54.516,54.4171,54.4831,29700.0
2014-01-10 11:35:00,66.09,66.15,66.05,66.08,11700.0,54.4913,54.5408,54.4583,54.4831,11700.0
2014-01-10 11:40:00,66.08,66.08,66.03,66.03,8900.0,54.4831,54.4831,54.4418,54.4418,8900.0
2014-01-10 11:45:00,66.03,66.09,66.03,66.04,14500.0,54.4418,54.4913,54.4418,54.4501,14500.0
2014-01-10 11:50:00,66.04,66.05,65.93,65.93,24200.0,54.4501,54.4583,54.3594,54.3594,24200.0
2014-01-10 11:55:00,65.93,65.96,65.89,65.95,14300.0,54.3594,54.3841,54.3264,54.3759,14300.0
2014-01-10 12:00:00,65.95,65.96,65.92,65.95,4300.0,54.3759,54.3841,54.3511,54.3759,4300.0
2014-01-10 12:05:00,65.95,65.99,65.93,65.98,11100.0,54.3759,54.4089,54.3594,54.4006,11100.0
2014-01-10 12:10:00,65.99,66.02,65.98,66.02,10700.0,54.4089,54.4336,54.4006,54.4336,10700.0
2014-01-10 12:15:00,66.01,66.05,66.01,66.01,12100.0,54.4253,54.4583,54.4253,54.4253,12100.0
2014-01-10 12:20:00,66.02,66.03,65.99,66.0,12200.0,54.4336,54.4418,54.4089,54.4171,12200.0
2014-01-10 12:25:00,66.01,66.04,66.01,66.03,12500.0,54.4253,54.4501,54.4253,54.4418,12500.0
2014-01-10 12:30:00,66.03,66.04,66.02,66.02,16200.0,54.4418,54.4501,54.4336,54.4336,16200.0
2014-01-10 12:35:00,66.03,66.05,66.02,66.04,6100.0,54.4418,54.4583,54.4336,54.4501,6100.0
2014-01-10 12:40:00,66.05,66.1,66.05,66.05,22400.0,54.4583,54.4995,54.4583,54.4583,22400.0
2014-01-10 12:45:00,66.06,66.08,66.06,66.07,2000.0,54.4666,54.4831,54.4666,54.4748,2000.0
2014-01-10 12:50:00,66.08,66.08,66.03,66.05,9600.0,54.4831,54.4831,54.4418,54.4583,9600.0
2014-01-10 12:55:00,66.06,66.08,66.05,66.07,7000.0,54.4666,54.4831,54.4583,54.4748,7000.0
2014-01-10 13:00:00,66.06,66.06,65.93,66.02,26600.0,54.4666,54.4666,54.3594,54.4336,26600.0
2014-01-10 13:05:00,66.03,66.08,66.02,66.08,8700.0,54.4418,54.4831,54.4336,54.4831,8700.0
2014-01-10 13:10:00,66.08,66.1,66.07,66.09,14000.0,54.4831,54.4995,54.4748,54.4913,14000.0
2014-01-10 13:15:00,66.1,66.1,66.07,66.08,12500.0,54.4995,54.4995,54.4748,54.4831,12500.0
2014-01-10 13:20:00,66.07,66.1,66.07,66.1,6500.0,54.4748,54.4995,54.4748,54.4995,6500.0
2014-01-10 13:25:00,66.1,66.15,66.09,66.15,11900.0,54.4995,54.5408,54.4913,54.5408,11900.0
2014-01-10 13:30:00,66.15,66.15,66.11,66.12,11200.0,54.5408,54.5408,54.5078,54.516,11200.0
2014-01-10 13:35:00,66.12,66.15,66.11,66.15,6200.0,54.516,54.5408,54.5078,54.5408,6200.0
2014-01-10 13:40:00,66.15,66.21,66.14,66.21,5000.0,54.5408,54.5902,54.5325,54.5902,5000.0
2014-01-10 13:45:00,66.21,66.25,66.2,66.23,10500.0,54.5902,54.6232,54.582,54.6067,10500.0
2014-01-10 13:50:00,66.24,66.26,66.23,66.24,11000.0,54.615,54.6315,54.6067,54.615,11000.0
2014-01-10 13:55:00,66.24,66.24,66.11,66.12,19300.0,54.615,54.615,54.5078,54.516,19300.0
2014-01-10 14:00:00,66.13,66.18,66.13,66.18,8600.0,54.5243,54.5655,54.5243,54.5655,8600.0
2014-01-10 14:05:00,66.17,66.17,66.13,66.17,12200.0,54.5573,54.5573,54.5243,54.5573,12200.0
2014-01-10 14:10:00,66.18,66.18,66.08,66.11,36300.0,54.5655,54.5655,54.4831,54.5078,36300.0
2014-01-10 14:15:00,66.11,66.22,66.11,66.22,16000.0,54.5078,54.5985,54.5078,54.5985,16000.0
2014-01-10 14:20:00,66.22,66.25,66.16,66.2,11800.0,54.5985,54.6232,54.549,54.582,11800.0
2014-01-10 14:25:00,66.2,66.2,66.13,66.13,14200.0,54.582,54.582,54.5243,54.5243,14200.0
2014-01-10 14:30:00,66.14,66.27,66.13,66.22,17700.0,54.5325,54.6397,54.5243,54.5985,17700.0
2014-01-10 14:35:00,66.22,66.23,66.19,66.19,13600.0,54.5985,54.6067,54.5738,54.5738,13600.0
2014-01-10 14:40:00,66.2,66.3,66.2,66.29,10100.0,54.582,54.6644,54.582,54.6562,10100.0
2014-01-10 14:45:00,66.27,66.29,66.24,66.25,16500.0,54.6397,54.6562,54.615,54.6232,16500.0
2014-01-10 14:50:00,66.25,66.32,66.25,66.32,8100.0,54.6232,54.6809,54.6232,54.6809,8100.0
2014-01-10 14:55:00,66.31,66.31,66.25,66.25,22500.0,54.6727,54.6727,54.6232,54.6232,22500.0
2014-01-10 15:00:00,66.24,66.32,66.24,66.26,35700.0,54.615,54.6809,54.615,54.6315,35700.0
2014-01-10 15:05:00,66.27,66.32,66.26,66.31,21800.0,54.6397,54.6809,54.6315,54.6727,21800.0
2014-01-10 15:10:00,66.31,66.32,66.24,66.25,51900.0,54.6727,54.6809,54.615,54.6232,51900.0
2014-01-10 15:15:00,66.26,66.27,66.21,66.21,17000.0,54.6315,54.6397,54.5902,54.5902,17000.0
2014-01-10 15:20:00,66.22,66.25,66.22,66.25,22200.0,54.5985,54.6232,54.5985,54.6232,22200.0
2014-01-10 15:25:00,66.25,66.25,66.24,66.25,17600.0,54.6232,54.6232,54.615,54.6232,17600.0
2014-01-10 15:30:00,66.25,66.26,66.23,66.24,50100.0,54.6232,54.6315,54.6067,54.615,50100.0
2014-01-10 15:35:00,66.25,66.25,66.22,66.25,24300.0,54.6232,54.6232,54.5985,54.6232,24300.0
2014-01-10 15:40:00,66.25,66.25,66.21,66.23,36500.0,54.6232,54.6232,54.5902,54.6067,36500.0
2014-01-10 15:45:00,66.22,66.23,66.18,66.19,41900.0,54.5985,54.6067,54.5655,54.5738,41900.0
2014-01-10 15:50:00,66.19,66.2,66.18,66.19,34600.0,54.5738,54.582,54.5655,54.5738,34600.0
2014-01-10 15:55:00,66.18,66.21,66.14,66.14,163900.0,54.5655,54.5902,54.5325,54.5325,163900.0
2014-01-13 09:30:00,66.16,66.69,66.15,66.62,28400.0,54.549,54.986,54.5408,54.9283,28400.0
2014-01-13 09:35:00,66.63,66.74,66.59,66.63,10400.0,54.9365,55.0272,54.9036,54.9365,10400.0
2014-01-13 09:40:00,66.63,66.63,66.49,66.54,6400.0,54.9365,54.9365,54.8211,54.8623,6400.0
2014-01-13 09:45:00,66.55,66.55,66.42,66.48,11000.0,54.8706,54.8706,54.7634,54.8129,11000.0
2014-01-13 09:50:00,66.48,66.51,66.42,66.48,10500.0,54.8129,54.8376,54.7634,54.8129,10500.0
2014-01-13 09:55:00,66.48,66.48,66.33,66.33,12000.0,54.8129,54.8129,54.6892,54.6892,12000.0
2014-01-13 10:00:00,66.34,66.44,66.33,66.33,13100.0,54.6974,54.7799,54.6892,54.6892,13100.0
2014-01-13 10:05:00,66.34,66.48,66.34,66.48,7900.0,54.6974,54.8129,54.6974,54.8129,7900.0
2014-01-13 10:10:00,66.48,66.5,66.45,66.49,8500.0,54.8129,54.8293,54.7881,54.8211,8500.0
2014-01-13 10:15:00,66.5,66.5,66.41,66.45,7900.0,54.8293,54.8293,54.7551,54.7881,7900.0
2014-01-13 10:20:00,66.46,66.47,66.41,66.44,14100.0,54.7964,54.8046,54.7551,54.7799,14100.0
2014-01-13 10:25:00,66.44,66.53,66.44,66.48,10100.0,54.7799,54.8541,54.7799,54.8129,10100.0
2014-01-13 10:30:00,66.47,66.48,66.42,66.44,14300.0,54.8046,54.8129,54.7634,54.7799,14300.0
2014-01-13 10:35:00,66.43,66.47,66.43,66.46,16200.0,54.7716,54.8046,54.7716,54.7964,16200.0
2014-01-13 10:40:00,66.46,66.48,66.41,66.41,10900.0,54.7964,54.8129,54.7551,54.7551,10900.0
2014-01-13 10:45:00,66.4,66.4,66.31,66.31,9900.0,54.7469,54.7469,54.6727,54.6727,9900.0
2014-01-13 10:50:00,66.31,66.31,66.2,66.2,13600.0,54.6727,54.6727,54.582,54.582,13600.0
2014-01-13 10:55:00,66.2,66.2,66.14,66.19,9400.0,54.582,54.582,54.5325,54.5738,9400.0
2014-01-13 11:00:00,66.2,66.21,66.14,66.14,15300.0,54.582,54.5902,54.5325,54.5325,15300.0
2014-01-13 11:05:00,66.15,66.15,66.09,66.1,8400.0,54.5408,54.5408,54.4913,54.4995,8400.0
2014-01-13 11:10:00,66.1,66.12,66.08,66.09,15100.0,54.4995,54.516,54.4831,54.4913,15100.0
2014-01-13 11:15:00,66.1,66.13,66.08,66.13,13900.0,54.4995,54.5243,54.4831,54.5243,13900.0
2014-01-13 11:20:00,66.12,66.13,66.1,66.11,12000.0,54.516,54.5243,54.4995,54.5078,12000.0
2014-01-13 11:25:00,66.13,66.18,66.11,66.18,8300.0,54.5243,54.5655,54.5078,54.5655,8300.0
2014-01-13 11:30:00,66.18,66.18,66.12,66.12,8500.0,54.5655,54.5655,54.516,54.516,8500.0
2014-01-13 11:35:00,66.13,66.2,66.13,66.2,10700.0,54.5243,54.582,54.5243,54.582,10700.0
2014-01-13 11:40:00,66.21,66.26,66.18,66.26,8200.0,54.5902,54.6315,54.5655,54.6315,8200.0
2014-01-13 11:45:00,66.26,66.28,66.26,66.27,9200.0,54.6315,54.648,54.6315,54.6397,9200.0
2014-01-13 11:50:00,66.27,66.27,66.24,66.24,8700.0,54.6397,54.6397,54.615,54.615,8700.0
2014-01-13 11:55:00,66.23,66.24,66.21,66.23,9900.0,54.6067,54.615,54.5902,54.6067,9900.0
2014-01-13 12:00:00,66.22,66.22,66.1,66.12,7700.0,54.5985,54.5985,54.4995,54.516,7700.0
2014-01-13 12:05:00,66.12,66.15,66.09,66.14,8700.0,54.516,54.5408,54.4913,54.5325,8700.0
2014-01-13 12:10:00,66.15,66.15,66.1,66.1,8800.0,54.5408,54.5408,54.4995,54.4995,8800.0
2014-01-13 12:15:00,66.09,66.13,66.09,66.12,7900.0,54.4913,54.5243,54.4913,54.516,7900.0
2014-01-13 12:20:00,66.11,66.13,66.1,66.11,5700.0,54.5078,54.5243,54.4995,54.5078,5700.0
2014-01-13 12:25:00,66.08,66.08,65.94,65.94,8100.0,54.4831,54.4831,54.3676,54.3676,8100.0
2014-01-13 12:30:00,65.94,65.94,65.87,65.89,11600.0,54.3676,54.3676,54.3099,54.3264,11600.0
2014-01-13 12:35:00,65.89,65.89,65.85,65.89,12200.0,54.3264,54.3264,54.2934,54.3264,12200.0
2014-01-13 12:40:00,65.9,65.93,65.9,65.92,7300.0,54.3346,54.3594,54.3346,54.3511,7300.0
2014-01-13 12:45:00,65.92,65.95,65.9,65.91,7900.0,54.3511,54.3759,54.3346,54.3429,7900.0
2014-01-13 12:50:00,65.91,65.93,65.91,65.92,6100.0,54.3429,54.3594,54.3429,54.3511,6100.0
2014-01-13 12:55:00,65.91,65.91,65.86,65.86,6000.0,54.3429,54.3429,54.3017,54.3017,6000.0
2014-01-13 13:00:00,65.86,65.86,65.73,65.77,12100.0,54.3017,54.3017,54.1945,54.2275,12100.0
2014-01-13 13:05:00,65.78,65.84,65.78,65.83,6600.0,54.2357,54.2852,54.2357,54.2769,6600.0
2014-01-13 13:10:00,65.82,65.83,65.78,65.79,7400.0,54.2687,54.2769,54.2357,54.244,7400.0
2014-01-13 13:15:00,65.79,65.8,65.69,65.76,11000.0,54.244,54.2522,54.1615,54.2192,11000.0
2014-01-13 13:20:00,65.76,65.8,65.76,65.8,6300.0,54.2192,54.2522,54.2192,54.2522,6300.0
2014-01-13 13:25:00,65.79,65.8,65.77,65.79,7900.0,54.244,54.2522,54.2275,54.244,7900.0
2014-01-13 13:30:00,65.78,65.78,65.7,65.72,10800.0,54.2357,54.2357,54.1697,54.1862,10800.0
2014-01-13 13:35:00,65.72,65.8,65.72,65.8,7800.0,54.1862,54.2522,54.1862,54.2522,7800.0
2014-01-13 13:40:00,65.8,65.8,65.74,65.74,4700.0,54.2522,54.2522,54.2027,54.2027,4700.0
2014-01-13 13:45:00,65.73,65.73,65.66,65.69,8000.0,54.1945,54.1945,54.1368,54.1615,8000.0
2014-01-13 13:50:00,65.69,65.72,65.67,65.72,10700.0,54.1615,54.1862,54.145,54.1862,10700.0
2014-01-13 13:55:00,65.71,65.73,65.7,65.73,5300.0,54.178,54.1945,54.1697,54.1945,5300.0
2014-01-13 14:00:00,65.72,65.73,65.69,65.7,14000.0,54.1862,54.1945,54.1615,54.1697,14000.0
2014-01-13 14:05:00,65.7,65.73,65.67,65.72,13800.0,54.1697,54.1945,54.145,54.1862,13800.0
2014-01-13 14:10:00,65.72,65.74,65.7,65.7,20900.0,54.1862,54.2027,54.1697,54.1697,20900.0
2014-01-13 14:15:00,65.7,65.7,65.61,65.66,9200.0,54.1697,54.1697,54.0955,54.1368,9200.0
2014-01-13 14:20:00,65.66,65.7,65.58,65.59,16000.0,54.1368,54.1697,54.0708,54.0791,16000.0
2014-01-13 14:25:00,65.59,65.63,65.59,65.59,9300.0,54.0791,54.112,54.0791,54.0791,9300.0
2014-01-13 14:30:00,65.59,65.61,65.5,65.51,20300.0,54.0791,54.0955,54.0048,54.0131,20300.0
2014-01-13 14:35:00,65.5,65.53,65.47,65.47,12800.0,54.0048,54.0296,53.9801,53.9801,12800.0
2014-01-13 14:40:00,65.48,65.53,65.48,65.49,14600.0,53.9884,54.0296,53.9884,53.9966,14600.0
2014-01-13 14:45:00,65.48,65.51,65.46,65.47,21400.0,53.9884,54.0131,53.9719,53.9801,21400.0
2014-01-13 14:50:00,65.47,65.49,65.42,65.46,10700.0,53.9801,53.9966,53.9389,53.9719,10700.0
2014-01-13 14:55:00,65.46,65.5,65.43,65.48,12600.0,53.9719,54.0048,53.9471,53.9884,12600.0
2014-01-13 15:00:00,65.48,65.48,65.32,65.37,20100.0,53.9884,53.9884,53.8564,53.8977,20100.0
2014-01-13 15:05:00,65.37,65.42,65.36,65.38,16700.0,53.8977,53.9389,53.8894,53.9059,16700.0
2014-01-13 15:10:00,65.4,65.48,65.4,65.48,12300.0,53.9224,53.9884,53.9224,53.9884,12300.0
2014-01-13 15:15:00,65.49,65.52,65.48,65.5,16500.0,53.9966,54.0213,53.9884,54.0048,16500.0
2014-01-13 15:20:00,65.5,65.55,65.45,65.48,41900.0,54.0048,54.0461,53.9636,53.9884,41900.0
2014-01-13 15:25:00,65.48,65.53,65.46,65.51,11300.0,53.9884,54.0296,53.9719,54.0131,11300.0
2014-01-13 15:30:00,65.51,65.51,65.42,65.42,17300.0,54.0131,54.0131,53.9389,53.9389,17300.0
2014-01-13 15:35:00,65.42,65.47,65.39,65.46,20100.0,53.9389,53.9801,53.9142,53.9719,20100.0
2014-01-13 15:40:00,65.47,65.47,65.4,65.42,24600.0,53.9801,53.9801,53.9224,53.9389,24600.0
2014-01-13 15:45:00,65.42,65.47,65.39,65.45,34300.0,53.9389,53.9801,53.9142,53.9636,34300.0
2014-01-13 15:50:00,65.45,65.54,65.44,65.53,39100.0,53.9636,54.0378,53.9554,54.0296,39100.0
2014-01-13 15:55:00,65.53,65.53,65.46,65.5,73700.0,54.0296,54.0296,53.9719,54.0048,73700.0
2014-01-14 09:30:00,65.82,65.97,65.76,65.92,23400.0,54.2687,54.3924,54.2192,54.3511,23400.0
2014-01-14 09:35:00,65.93,66.13,65.91,66.01,11600.0,54.3594,54.5243,54.3429,54.4253,11600.0
2014-01-14 09:40:00,66.02,66.02,65.86,65.93,7700.0,54.4336,54.4336,54.3017,54.3594,7700.0
2014-01-14 09:45:00,65.89,65.91,65.76,65.91,4400.0,54.3264,54.3429,54.2192,54.3429,4400.0
2014-01-14 09:50:00,65.91,66.0,65.85,65.98,5200.0,54.3429,54.4171,54.2934,54.4006,5200.0
2014-01-14 09:55:00,65.99,66.05,65.93,65.97,7100.0,54.4089,54.4583,54.3594,54.3924,7100.0
2014-01-14 10:00:00,65.99,66.09,65.99,66.03,6400.0,54.4089,54.4913,54.4089,54.4418,6400.0
2014-01-14 10:05:00,66.03,66.12,66.01,66.09,6000.0,54.4418,54.516,54.4253,54.4913,6000.0
2014-01-14 10:10:00,66.09,66.14,66.07,66.1,3400.0,54.4913,54.5325,54.4748,54.4995,3400.0
2014-01-14 10:15:00,66.09,66.15,66.06,66.11,6000.0,54.4913,54.5408,54.4666,54.5078,6000.0
2014-01-14 10:20:00,66.13,66.18,66.11,66.14,8000.0,54.5243,54.5655,54.5078,54.5325,8000.0
2014-01-14 10:25:00,66.15,66.24,66.15,66.2,4800.0,54.5408,54.615,54.5408,54.582,4800.0
2014-01-14 10:30:00,66.24,66.27,66.18,66.18,8100.0,54.615,54.6397,54.5655,54.5655,8100.0
2014-01-14 10:35:00,66.19,66.2,66.12,66.16,5700.0,54.5738,54.582,54.516,54.549,5700.0
2014-01-14 10:40:00,66.15,66.23,66.15,66.19,15000.0,54.5408,54.6067,54.5408,54.5738,15000.0
2014-01-14 10:45:00,66.2,66.22,66.2,66.2,2900.0,54.582,54.5985,54.582,54.582,2900.0
2014-01-14 10:50:00,66.18,66.19,66.18,66.19,2800.0,54.5655,54.5738,54.5655,54.5738,2800.0
2014-01-14 10:55:00,66.19,66.32,66.19,66.32,10000.0,54.5738,54.6809,54.5738,54.6809,10000.0
2014-01-14 11:00:00,66.33,66.34,66.29,66.31,6700.0,54.6892,54.6974,54.6562,54.6727,6700.0
2014-01-14 11:05:00,66.32,66.35,66.3,66.3,4900.0,54.6809,54.7057,54.6644,54.6644,4900.0
2014-01-14 11:10:00,66.3,66.31,66.28,66.3,3200.0,54.6644,54.6727,54.648,54.6644,3200.0
2014-01-14 11:15:00,66.3,66.4,66.29,66.4,6600.0,54.6644,54.7469,54.6562,54.7469,6600.0
2014-01-14 11:20:00,66.39,66.4,66.35,66.35,3400.0,54.7387,54.7469,54.7057,54.7057,3400.0
2014-01-14 11:25:00,66.35,66.37,66.33,66.33,3800.0,54.7057,54.7222,54.6892,54.6892,3800.0
2014-01-14 11:30:00,66.33,66.36,66.32,66.33,4600.0,54.6892,54.7139,54.6809,54.6892,4600.0
2014-01-14 11:35:00,66.33,66.38,66.33,66.37,5100.0,54.6892,54.7304,54.6892,54.7222,5100.0
2014-01-14 11:40:00,66.39,66.42,66.39,66.4,3700.0,54.7387,54.7634,54.7387,54.7469,3700.0
2014-01-14 11:45:00,66.39,66.41,66.38,66.39,3200.0,54.7387,54.7551,54.7304,54.7387,3200.0
2014-01-14 11:50:00,66.41,66.41,66.36,66.36,1600.0,54.7551,54.7551,54.7139,54.7139,1600.0
2014-01-14 11:55:00,66.35,66.4,66.35,66.4,3500.0,54.7057,54.7469,54.7057,54.7469,3500.0
2014-01-14 12:00:00,66.4,66.42,66.39,66.4,3500.0,54.7469,54.7634,54.7387,54.7469,3500.0
2014-01-14 12:05:00,66.41,66.41,66.39,66.4,3900.0,54.7551,54.7551,54.7387,54.7469,3900.0
2014-01-14 12:10:00,66.4,66.4,66.37,66.4,8100.0,54.7469,54.7469,54.7222,54.7469,8100.0
2014-01-14 12:15:00,66.41,66.41,66.36,66.38,8200.0,54.7551,54.7551,54.7139,54.7304,8200.0
2014-01-14 12:20:00,66.38,66.43,66.35,66.38,16200.0,54.7304,54.7716,54.7057,54.7304,16200.0
2014-01-14 12:25:00,66.38,66.39,66.36,66.37,9900.0,54.7304,54.7387,54.7139,54.7222,9900.0
2014-01-14 12:30:00,66.37,66.37,66.33,66.35,4900.0,54.7222,54.7222,54.6892,54.7057,4900.0
2014-01-14 12:35:00,66.35,66.39,66.35,66.39,4200.0,54.7057,54.7387,54.7057,54.7387,4200.0
2014-01-14 12:40:00,66.4,66.44,66.39,66.39,7800.0,54.7469,54.7799,54.7387,54.7387,7800.0
2014-01-14 12:45:00,66.39,66.39,66.36,66.36,1400.0,54.7387,54.7387,54.7139,54.7139,1400.0
2014-01-14 12:50:00,66.36,66.37,66.33,66.35,5800.0,54.7139,54.7222,54.6892,54.7057,5800.0
2014-01-14 12:55:00,66.36,66.39,66.35,66.35,3000.0,54.7139,54.7387,54.7057,54.7057,3000.0
2014-01-14 13:00:00,66.36,66.38,66.35,66.35,5500.0,54.7139,54.7304,54.7057,54.7057,5500.0
2014-01-14 13:05:00,66.36,66.36,66.35,66.35,28700.0,54.7139,54.7139,54.7057,54.7057,28700.0
2014-01-14 13:10:00,66.35,66.37,66.28,66.31,29200.0,54.7057,54.7222,54.648,54.6727,29200.0
2014-01-14 13:15:00,66.3,66.33,66.28,66.33,7600.0,54.6644,54.6892,54.648,54.6892,7600.0
2014-01-14 13:20:00,66.33,66.35,66.33,66.33,5900.0,54.6892,54.7057,54.6892,54.6892,5900.0
2014-01-14 13:25:00,66.31,66.33,66.3,66.32,3200.0,54.6727,54.6892,54.6644,54.6809,3200.0
2014-01-14 13:30:00,66.31,66.31,66.3,66.31,2700.0,54.6727,54.6727,54.6644,54.6727,2700.0
2014-01-14 13:35:00,66.31,66.35,66.29,66.35,4900.0,54.6727,54.7057,54.6562,54.7057,4900.0
2014-01-14 13:40:00,66.34,66.37,66.32,66.32,3900.0,54.6974,54.7222,54.6809,54.6809,3900.0
2014-01-14 13:45:00,66.33,66.33,66.28,66.28,3300.0,54.6892,54.6892,54.648,54.648,3300.0
2014-01-14 13:50:00,66.28,66.3,66.28,66.28,4200.0,54.648,54.6644,54.648,54.648,4200.0
2014-01-14 13:55:00,66.28,66.28,66.23,66.25,3400.0,54.648,54.648,54.6067,54.6232,3400.0
2014-01-14 14:00:00,66.26,66.27,66.23,66.25,4500.0,54.6315,54.6397,54.6067,54.6232,4500.0
2014-01-14 14:05:00,66.25,66.29,66.25,66.27,6200.0,54.6232,54.6562,54.6232,54.6397,6200.0
2014-01-14 14:10:00,66.27,66.3,66.27,66.29,6300.0,54.6397,54.6644,54.6397,54.6562,6300.0
2014-01-14 14:15:00,66.29,66.29,66.25,66.25,6000.0,54.6562,54.6562,54.6232,54.6232,6000.0
2014-01-14 14:20:00,66.25,66.28,66.25,66.26,9700.0,54.6232,54.648,54.6232,54.6315,9700.0
2014-01-14 14:25:00,66.26,66.3,66.25,66.28,9900.0,54.6315,54.6644,54.6232,54.648,9900.0
2014-01-14 14:30:00,66.31,66.34,66.28,66.3,11000.0,54.6727,54.6974,54.648,54.6644,11000.0
2014-01-14 14:35:00,66.3,66.35,66.3,66.34,3500.0,54.6644,54.7057,54.6644,54.6974,3500.0
2014-01-14 14:40:00,66.34,66.36,66.31,66.31,7100.0,54.6974,54.7139,54.6727,54.6727,7100.0
2014-01-14 14:45:00,66.32,66.32,66.29,66.3,9400.0,54.6809,54.6809,54.6562,54.6644,9400.0
2014-01-14 14:50:00,66.3,66.31,66.29,66.3,8000.0,54.6644,54.6727,54.6562,54.6644,8000.0
2014-01-14 14:55:00,66.3,66.3,66.24,66.25,6100.0,54.6644,54.6644,54.615,54.6232,6100.0
2014-01-14 15:00:00,66.25,66.26,66.24,66.24,6700.0,54.6232,54.6315,54.615,54.615,6700.0
2014-01-14 15:05:00,66.25,66.26,66.25,66.25,10900.0,54.6232,54.6315,54.6232,54.6232,10900.0
2014-01-14 15:10:00,66.26,66.26,66.25,66.26,7100.0,54.6315,54.6315,54.6232,54.6315,7100.0
2014-01-14 15:15:00,66.26,66.36,66.26,66.36,9700.0,54.6315,54.7139,54.6315,54.7139,9700.0
2014-01-14 15:20:00,66.36,66.36,66.34,66.35,13300.0,54.7139,54.7139,54.6974,54.7057,13300.0
2014-01-14 15:25:00,66.36,66.36,66.34,66.35,7100.0,54.7139,54.7139,54.6974,54.7057,7100.0
2014-01-14 15:30:00,66.35,66.37,66.34,66.36,12000.0,54.7057,54.7222,54.6974,54.7139,12000.0
2014-01-14 15:35:00,66.35,66.36,66.32,66.35,9600.0,54.7057,54.7139,54.6809,54.7057,9600.0
2014-01-14 15:40:00,66.35,66.36,66.33,66.34,9500.0,54.7057,54.7139,54.6892,54.6974,9500.0
2014-01-14 15:45:00,66.34,66.37,66.31,66.37,15900.0,54.6974,54.7222,54.6727,54.7222,15900.0
2014-01-14 15:50:00,66.37,66.39,66.34,66.35,24200.0,54.7222,54.7387,54.6974,54.7057,24200.0
2014-01-14 15:55:00,66.35,66.41,66.34,66.35,83800.0,54.7057,54.7551,54.6974,54.7057,83800.0
2014-01-15 09:30:00,66.39,66.47,66.38,66.42,15300.0,54.7387,54.8046,54.7304,54.7634,15300.0
2014-01-15 09:35:00,66.45,66.48,66.37,66.43,11000.0,54.7881,54.8129,54.7222,54.7716,11000.0
2014-01-15 09:40:00,66.45,66.45,66.32,66.38,8500.0,54.7881,54.7881,54.6809,54.7304,8500.0
2014-01-15 09:45:00,66.38,66.45,66.35,66.35,8600.0,54.7304,54.7881,54.7057,54.7057,8600.0
2014-01-15 09:50:00,66.38,66.43,66.32,66.32,5900.0,54.7304,54.7716,54.6809,54.6809,5900.0
2014-01-15 09:55:00,66.32,66.38,66.32,66.37,3700.0,54.6809,54.7304,54.6809,54.7222,3700.0
2014-01-15 10:00:00,66.37,66.4,66.32,66.36,16100.0,54.7222,54.7469,54.6809,54.7139,16100.0
2014-01-15 10:05:00,66.36,66.4,66.35,66.37,8800.0,54.7139,54.7469,54.7057,54.7222,8800.0
2014-01-15 10:10:00,66.38,66.42,66.17,66.21,30800.0,54.7304,54.7634,54.5573,54.5902,30800.0
2014-01-15 10:15:00,66.22,66.22,66.15,66.18,20600.0,54.5985,54.5985,54.5408,54.5655,20600.0
2014-01-15 10:20:00,66.17,66.22,66.14,66.2,8200.0,54.5573,54.5985,54.5325,54.582,8200.0
2014-01-15 10:25:00,66.19,66.26,66.19,66.24,29400.0,54.5738,54.6315,54.5738,54.615,29400.0
2014-01-15 10:30:00,66.24,66.25,66.2,66.23,16200.0,54.615,54.6232,54.582,54.6067,16200.0
2014-01-15 10:35:00,66.23,66.27,66.2,66.21,11600.0,54.6067,54.6397,54.582,54.5902,11600.0
2014-01-15 10:40:00,66.2,66.2,66.12,66.14,10100.0,54.582,54.582,54.516,54.5325,10100.0
2014-01-15 10:45:00,66.13,66.16,66.1,66.14,8000.0,54.5243,54.549,54.4995,54.5325,8000.0
2014-01-15 10:50:00,66.14,66.14,66.02,66.03,31800.0,54.5325,54.5325,54.4336,54.4418,31800.0
2014-01-15 10:55:00,66.05,66.05,65.97,65.99,25400.0,54.4583,54.4583,54.3924,54.4089,25400.0
2014-01-15 11:00:00,66.0,66.01,65.98,65.98,15300.0,54.4171,54.4253,54.4006,54.4006,15300.0
2014-01-15 11:05:00,65.98,66.01,65.97,66.0,34800.0,54.4006,54.4253,54.3924,54.4171,34800.0
2014-01-15 11:10:00,66.0,66.05,65.99,66.05,38600.0,54.4171,54.4583,54.4089,54.4583,38600.0
2014-01-15 11:15:00,66.06,66.07,66.02,66.03,15300.0,54.4666,54.4748,54.4336,54.4418,15300.0
2014-01-15 11:20:00,66.05,66.07,65.98,65.98,16500.0,54.4583,54.4748,54.4006,54.4006,16500.0
2014-01-15 11:25:00,65.98,66.0,65.95,65.96,11000.0,54.4006,54.4171,54.3759,54.3841,11000.0
2014-01-15 11:30:00,65.96,66.07,65.96,66.07,16900.0,54.3841,54.4748,54.3841,54.4748,16900.0
2014-01-15 11:35:00,66.06,66.07,65.98,66.02,11700.0,54.4666,54.4748,54.4006,54.4336,11700.0
2014-01-15 11:40:00,66.04,66.04,65.98,66.02,9200.0,54.4501,54.4501,54.4006,54.4336,9200.0
2014-01-15 11:45:00,66.03,66.09,66.03,66.08,5200.0,54.4418,54.4913,54.4418,54.4831,5200.0
2014-01-15 11:50:00,66.1,66.11,66.1,66.11,1300.0,54.4995,54.5078,54.4995,54.5078,1300.0
2014-01-15 11:55:00,66.11,66.11,66.05,66.09,14600.0,54.5078,54.5078,54.4583,54.4913,14600.0
2014-01-15 12:00:00,66.1,66.11,66.05,66.08,14400.0,54.4995,54.5078,54.4583,54.4831,14400.0
2014-01-15 12:05:00,66.07,66.1,66.07,66.09,6200.0,54.4748,54.4995,54.4748,54.4913,6200.0
2014-01-15 12:10:00,66.09,66.1,66.05,66.05,10100.0,54.4913,54.4995,54.4583,54.4583,10100.0
2014-01-15 12:15:00,66.04,66.04,66.0,66.0,10500.0,54.4501,54.4501,54.4171,54.4171,10500.0
2014-01-15 12:20:00,66.0,66.01,65.96,65.97,17600.0,54.4171,54.4253,54.3841,54.3924,17600.0
2014-01-15 12:25:00,65.97,65.98,65.96,65.97,8000.0,54.3924,54.4006,54.3841,54.3924,8000.0
2014-01-15 12:30:00,65.98,65.99,65.97,65.98,11300.0,54.4006,54.4089,54.3924,54.4006,11300.0
2014-01-15 12:35:00,65.97,65.98,65.92,65.92,17500.0,54.3924,54.4006,54.3511,54.3511,17500.0
2014-01-15 12:40:00,65.92,65.92,65.87,65.87,7500.0,54.3511,54.3511,54.3099,54.3099,7500.0
2014-01-15 12:45:00,65.88,65.88,65.81,65.83,29200.0,54.3182,54.3182,54.2604,54.2769,29200.0
2014-01-15 12:50:00,65.84,65.84,65.78,65.84,29000.0,54.2852,54.2852,54.2357,54.2852,29000.0
2014-01-15 12:55:00,65.84,65.86,65.81,65.82,17600.0,54.2852,54.3017,54.2604,54.2687,17600.0
2014-01-15 13:00:00,65.83,65.85,65.82,65.85,14500.0,54.2769,54.2934,54.2687,54.2934,14500.0
2014-01-15 13:05:00,65.84,65.85,65.83,65.84,11800.0,54.2852,54.2934,54.2769,54.2852,11800.0
2014-01-15 13:10:00,65.84,65.87,65.84,65.87,19800.0,54.2852,54.3099,54.2852,54.3099,19800.0
2014-01-15 13:15:00,65.86,65.87,65.82,65.82,18200.0,54.3017,54.3099,54.2687,54.2687,18200.0
2014-01-15 13:20:00,65.82,65.82,65.77,65.77,12500.0,54.2687,54.2687,54.2275,54.2275,12500.0
2014-01-15 13:25:00,65.79,65.8,65.74,65.75,12400.0,54.244,54.2522,54.2027,54.211,12400.0
2014-01-15 13:30:00,65.75,65.77,65.69,65.71,47000.0,54.211,54.2275,54.1615,54.178,47000.0
2014-01-15 13:35:00,65.7,65.76,65.69,65.73,24700.0,54.1697,54.2192,54.1615,54.1945,24700.0
2014-01-15 13:40:00,65.72,65.72,65.62,65.65,45400.0,54.1862,54.1862,54.1038,54.1285,45400.0
2014-01-15 13:45:00,65.65,65.69,65.65,65.69,8200.0,54.1285,54.1615,54.1285,54.1615,8200.0
2014-01-15 13:50:00,65.69,65.76,65.67,65.75,12000.0,54.1615,54.2192,54.145,54.211,12000.0
2014-01-15 13:55:00,65.75,65.8,65.73,65.77,23100.0,54.211,54.2522,54.1945,54.2275,23100.0
2014-01-15 14:00:00,65.78,65.8,65.75,65.8,24800.0,54.2357,54.2522,54.211,54.2522,24800.0
2014-01-15 14:05:00,65.81,65.9,65.81,65.9,9100.0,54.2604,54.3346,54.2604,54.3346,9100.0
2014-01-15 14:10:00,65.89,65.97,65.89,65.97,11100.0,54.3264,54.3924,54.3264,54.3924,11100.0
2014-01-15 14:15:00,65.97,66.01,65.96,66.0,13900.0,54.3924,54.4253,54.3841,54.4171,13900.0
2014-01-15 14:20:00,66.0,66.0,65.94,65.95,25300.0,54.4171,54.4171,54.3676,54.3759,25300.0
2014-01-15 14:25:00,65.95,65.99,65.95,65.96,7800.0,54.3759,54.4089,54.3759,54.3841,7800.0
2014-01-15 14:30:00,65.97,65.97,65.92,65.95,15100.0,54.3924,54.3924,54.3511,54.3759,15100.0
2014-01-15 14:35:00,65.94,65.96,65.94,65.95,10200.0,54.3676,54.3841,54.3676,54.3759,10200.0
2014-01-15 14:40:00,65.96,66.01,65.94,65.94,35600.0,54.3841,54.4253,54.3676,54.3676,35600.0
2014-01-15 14:45:00,65.94,65.97,65.8,65.93,34100.0,54.3676,54.3924,54.2522,54.3594,34100.0
2014-01-15 14:50:00,65.92,65.93,65.91,65.92,10800.0,54.3511,54.3594,54.3429,54.3511,10800.0
2014-01-15 14:55:00,65.91,65.94,65.89,65.94,20600.0,54.3429,54.3676,54.3264,54.3676,20600.0
2014-01-15 15:00:00,65.94,65.95,65.87,65.91,22400.0,54.3676,54.3759,54.3099,54.3429,22400.0
2014-01-15 15:05:00,65.91,65.94,65.87,65.88,25400.0,54.3429,54.3676,54.3099,54.3182,25400.0
2014-01-15 15:10:00,65.88,65.88,65.83,65.84,24200.0,54.3182,54.3182,54.2769,54.2852,24200.0
2014-01-15 15:15:00,65.84,65.86,65.78,65.8,36400.0,54.2852,54.3017,54.2357,54.2522,36400.0
2014-01-15 15:20:00,65.81,65.82,65.78,65.81,24200.0,54.2604,54.2687,54.2357,54.2604,24200.0
2014-01-15 15:25:00,65.81,65.82,65.72,65.75,28300.0,54.2604,54.2687,54.1862,54.211,28300.0
2014-01-15 15:30:00,65.75,65.75,65.64,65.66,65800.0,54.211,54.211,54.1203,54.1368,65800.0
2014-01-15 15:35:00,65.67,65.68,65.63,65.64,32300.0,54.145,54.1533,54.112,54.1203,32300.0
2014-01-15 15:40:00,65.64,65.67,65.62,65.65,81200.0,54.1203,54.145,54.1038,54.1285,81200.0
2014-01-15 15:45:00,65.66,65.68,65.62,65.65,75400.0,54.1368,54.1533,54.1038,54.1285,75400.0
2014-01-15 15:50:00,65.65,65.66,65.59,65.59,91600.0,54.1285,54.1368,54.0791,54.0791,91600.0
2014-01-15 15:55:00,65.61,65.65,65.54,65.62,136900.0,54.0955,54.1285,54.0378,54.1038,136900.0
2014-01-16 09:30:00,65.7,65.93,65.7,65.91,22300.0,54.1697,54.3594,54.1697,54.3429,22300.0
2014-01-16 09:35:00,65.96,65.96,65.73,65.75,13700.0,54.3841,54.3841,54.1945,54.211,13700.0
2014-01-16 09:40:00,65.77,65.8,65.69,65.75,10000.0,54.2275,54.2522,54.1615,54.211,10000.0
2014-01-16 09:45:00,65.75,65.75,65.59,65.66,10500.0,54.211,54.211,54.0791,54.1368,10500.0
2014-01-16 09:50:00,65.66,65.81,65.65,65.77,19400.0,54.1368,54.2604,54.1285,54.2275,19400.0
2014-01-16 09:55:00,65.74,65.78,65.62,65.68,14600.0,54.2027,54.2357,54.1038,54.1533,14600.0
2014-01-16 10:00:00,65.69,65.86,65.69,65.86,18200.0,54.1615,54.3017,54.1615,54.3017,18200.0
2014-01-16 10:05:00,65.86,65.86,65.82,65.83,19800.0,54.3017,54.3017,54.2687,54.2769,19800.0
2014-01-16 10:10:00,65.85,65.95,65.84,65.94,10100.0,54.2934,54.3759,54.2852,54.3676,10100.0
2014-01-16 10:15:00,65.93,65.95,65.91,65.93,9300.0,54.3594,54.3759,54.3429,54.3594,9300.0
2014-01-16 10:20:00,65.93,65.97,65.92,65.97,8000.0,54.3594,54.3924,54.3511,54.3924,8000.0
2014-01-16 10:25:00,65.97,65.98,65.91,65.95,10300.0,54.3924,54.4006,54.3429,54.3759,10300.0
2014-01-16 10:30:00,65.95,65.98,65.88,65.94,26100.0,54.3759,54.4006,54.3182,54.3676,26100.0
2014-01-16 10:35:00,65.92,65.94,65.84,65.87,19700.0,54.3511,54.3676,54.2852,54.3099,19700.0
2014-01-16 10:40:00,65.86,65.9,65.84,65.84,13600.0,54.3017,54.3346,54.2852,54.2852,13600.0
2014-01-16 10:45:00,65.84,65.84,65.81,65.83,6000.0,54.2852,54.2852,54.2604,54.2769,6000.0
2014-01-16 10:50:00,65.82,65.84,65.68,65.7,16600.0,54.2687,54.2852,54.1533,54.1697,16600.0
2014-01-16 10:55:00,65.69,65.72,65.56,65.56,19300.0,54.1615,54.1862,54.0543,54.0543,19300.0
2014-01-16 11:00:00,65.56,65.67,65.53,65.67,22500.0,54.0543,54.145,54.0296,54.145,22500.0
2014-01-16 11:05:00,65.66,65.73,65.66,65.72,13400.0,54.1368,54.1945,54.1368,54.1862,13400.0
2014-01-16 11:10:00,65.72,65.81,65.72,65.75,10600.0,54.1862,54.2604,54.1862,54.211,10600.0
2014-01-16 11:15:00,65.76,65.8,65.74,65.77,13400.0,54.2192,54.2522,54.2027,54.2275,13400.0
2014-01-16 11:20:00,65.76,65.81,65.74,65.74,8300.0,54.2192,54.2604,54.2027,54.2027,8300.0
2014-01-16 11:25:00,65.75,65.84,65.75,65.84,11500.0,54.211,54.2852,54.211,54.2852,11500.0
2014-01-16 11:30:00,65.84,65.87,65.82,65.83,5600.0,54.2852,54.3099,54.2687,54.2769,5600.0
2014-01-16 11:35:00,65.83,65.86,65.83,65.84,6000.0,54.2769,54.3017,54.2769,54.2852,6000.0
2014-01-16 11:40:00,65.85,65.87,65.83,65.83,9300.0,54.2934,54.3099,54.2769,54.2769,9300.0
2014-01-16 11:45:00,65.84,65.92,65.84,65.88,7200.0,54.2852,54.3511,54.2852,54.3182,7200.0
2014-01-16 11:50:00,65.89,65.92,65.88,65.9,11500.0,54.3264,54.3511,54.3182,54.3346,11500.0
2014-01-16 11:55:00,65.9,65.95,65.89,65.94,11100.0,54.3346,54.3759,54.3264,54.3676,11100.0
2014-01-16 12:00:00,65.94,65.94,65.87,65.88,9300.0,54.3676,54.3676,54.3099,54.3182,9300.0
2014-01-16 12:05:00,65.88,65.9,65.87,65.87,5800.0,54.3182,54.3346,54.3099,54.3099,5800.0
2014-01-16 12:10:00,65.88,65.89,65.8,65.8,7300.0,54.3182,54.3264,54.2522,54.2522,7300.0
2014-01-16 12:15:00,65.8,65.84,65.79,65.81,8200.0,54.2522,54.2852,54.244,54.2604,8200.0
2014-01-16 12:20:00,65.82,65.84,65.79,65.8,3300.0,54.2687,54.2852,54.244,54.2522,3300.0
2014-01-16 12:25:00,65.8,65.82,65.78,65.82,3900.0,54.2522,54.2687,54.2357,54.2687,3900.0
2014-01-16 12:30:00,65.82,65.84,65.77,65.84,7700.0,54.2687,54.2852,54.2275,54.2852,7700.0
2014-01-16 12:35:00,65.84,65.84,65.8,65.8,5900.0,54.2852,54.2852,54.2522,54.2522,5900.0
2014-01-16 12:40:00,65.79,65.79,65.78,65.78,4400.0,54.244,54.244,54.2357,54.2357,4400.0
2014-01-16 12:45:00,65.8,65.83,65.75,65.75,14700.0,54.2522,54.2769,54.211,54.211,14700.0
2014-01-16 12:50:00,65.77,65.77,65.72,65.74,10300.0,54.2275,54.2275,54.1862,54.2027,10300.0
2014-01-16 12:55:00,65.73,65.74,65.71,65.74,7100.0,54.1945,54.2027,54.178,54.2027,7100.0
2014-01-16 13:00:00,65.74,65.74,65.7,65.72,9400.0,54.2027,54.2027,54.1697,54.1862,9400.0
2014-01-16 13:05:00,65.71,65.75,65.69,65.74,8300.0,54.178,54.211,54.1615,54.2027,8300.0
2014-01-16 13:10:00,65.74,65.78,65.73,65.73,8800.0,54.2027,54.2357,54.1945,54.1945,8800.0
2014-01-16 13:15:00,65.73,65.75,65.68,65.74,15000.0,54.1945,54.211,54.1533,54.2027,15000.0
2014-01-16 13:20:00,65.75,65.8,65.74,65.77,6100.0,54.211,54.2522,54.2027,54.2275,6100.0
2014-01-16 13:25:00,65.78,65.79,65.76,65.79,6500.0,54.2357,54.244,54.2192,54.244,6500.0
2014-01-16 13:30:00,65.8,65.8,65.76,65.78,6100.0,54.2522,54.2522,54.2192,54.2357,6100.0
2014-01-16 13:35:00,65.78,65.81,65.78,65.81,2900.0,54.2357,54.2604,54.2357,54.2604,2900.0
2014-01-16 13:40:00,65.81,65.83,65.8,65.82,9000.0,54.2604,54.2769,54.2522,54.2687,9000.0
2014-01-16 13:45:00,65.8,65.8,65.75,65.75,4600.0,54.2522,54.2522,54.211,54.211,4600.0
2014-01-16 13:50:00,65.75,65.77,65.73,65.76,7300.0,54.211,54.2275,54.1945,54.2192,7300.0
2014-01-16 13:55:00,65.78,65.78,65.75,65.75,3300.0,54.2357,54.2357,54.211,54.211,3300.0
2014-01-16 14:00:00,65.76,65.77,65.73,65.77,9400.0,54.2192,54.2275,54.1945,54.2275,9400.0
2014-01-16 14:05:00,65.77,65.79,65.74,65.77,9500.0,54.2275,54.244,54.2027,54.2275,9500.0
2014-01-16 14:10:00,65.78,65.79,65.76,65.77,5700.0,54.2357,54.244,54.2192,54.2275,5700.0
2014-01-16 14:15:00,65.76,65.78,65.72,65.72,11100.0,54.2192,54.2357,54.1862,54.1862,11100.0
2014-01-16 14:20:00,65.71,65.74,65.7,65.71,5400.0,54.178,54.2027,54.1697,54.178,5400.0
2014-01-16 14:25:00,65.71,65.76,65.7,65.75,10500.0,54.178,54.2192,54.1697,54.211,10500.0
2014-01-16 14:30:00,65.75,65.75,65.7,65.71,5700.0,54.211,54.211,54.1697,54.178,5700.0
2014-01-16 14:35:00,65.71,65.76,65.68,65.75,7300.0,54.178,54.2192,54.1533,54.211,7300.0
2014-01-16 14:40:00,65.76,65.79,65.74,65.78,8300.0,54.2192,54.244,54.2027,54.2357,8300.0
2014-01-16 14:45:00,65.78,65.82,65.78,65.82,9800.0,54.2357,54.2687,54.2357,54.2687,9800.0
2014-01-16 14:50:00,65.82,65.83,65.79,65.8,6300.0,54.2687,54.2769,54.244,54.2522,6300.0
2014-01-16 14:55:00,65.79,65.85,65.78,65.85,11500.0,54.244,54.2934,54.2357,54.2934,11500.0
2014-01-16 15:00:00,65.85,65.85,65.81,65.82,6100.0,54.2934,54.2934,54.2604,54.2687,6100.0
2014-01-16 15:05:00,65.82,65.85,65.81,65.84,7800.0,54.2687,54.2934,54.2604,54.2852,7800.0
2014-01-16 15:10:00,65.84,65.84,65.76,65.79,14800.0,54.2852,54.2852,54.2192,54.244,14800.0
2014-01-16 15:15:00,65.78,65.79,65.72,65.75,8700.0,54.2357,54.244,54.1862,54.211,8700.0
2014-01-16 15:20:00,65.75,65.8,65.75,65.79,7100.0,54.211,54.2522,54.211,54.244,7100.0
2014-01-16 15:25:00,65.8,65.81,65.79,65.8,6400.0,54.2522,54.2604,54.244,54.2522,6400.0
2014-01-16 15:30:00,65.79,65.8,65.76,65.79,9700.0,54.244,54.2522,54.2192,54.244,9700.0
2014-01-16 15:35:00,65.79,65.8,65.77,65.78,14100.0,54.244,54.2522,54.2275,54.2357,14100.0
2014-01-16 15:40:00,65.79,65.79,65.75,65.75,13300.0,54.244,54.244,54.211,54.211,13300.0
2014-01-16 15:45:00,65.75,65.78,65.71,65.71,25200.0,54.211,54.2357,54.178,54.178,25200.0
2014-01-16 15:50:00,65.71,65.77,65.7,65.77,29200.0,54.178,54.2275,54.1697,54.2275,29200.0
2014-01-16 15:55:00,65.77,65.81,65.76,65.8,31300.0,54.2275,54.2604,54.2192,54.2522,31300.0
2014-01-17 09:30:00,66.17,66.18,65.98,66.17,175100.0,54.5573,54.5655,54.4006,54.5573,175100.0
2014-01-17 09:35:00,66.21,66.32,66.18,66.32,14600.0,54.5902,54.6809,54.5655,54.6809,14600.0
2014-01-17 09:40:00,66.31,66.31,66.15,66.2,12900.0,54.6727,54.6727,54.5408,54.582,12900.0
2014-01-17 09:45:00,66.2,66.2,66.12,66.13,10400.0,54.582,54.582,54.516,54.5243,10400.0
2014-01-17 09:50:00,66.12,66.15,66.02,66.13,18000.0,54.516,54.5408,54.4336,54.5243,18000.0
2014-01-17 09:55:00,66.13,66.21,66.07,66.18,23600.0,54.5243,54.5902,54.4748,54.5655,23600.0
2014-01-17 10:00:00,66.17,66.27,66.15,66.26,24900.0,54.5573,54.6397,54.5408,54.6315,24900.0
2014-01-17 10:05:00,66.27,66.37,66.27,66.3,33200.0,54.6397,54.7222,54.6397,54.6644,33200.0
2014-01-17 10:10:00,66.3,66.31,66.23,66.28,38000.0,54.6644,54.6727,54.6067,54.648,38000.0
2014-01-17 10:15:00,66.28,66.29,66.08,66.19,49200.0,54.648,54.6562,54.4831,54.5738,49200.0
2014-01-17 10:20:00,66.19,66.25,65.91,66.14,45800.0,54.5738,54.6232,54.3429,54.5325,45800.0
2014-01-17 10:25:00,66.15,66.18,66.13,66.15,18200.0,54.5408,54.5655,54.5243,54.5408,18200.0
2014-01-17 10:30:00,66.15,66.15,66.13,66.13,11000.0,54.5408,54.5408,54.5243,54.5243,11000.0
2014-01-17 10:35:00,66.13,66.19,66.13,66.14,166300.0,54.5243,54.5738,54.5243,54.5325,166300.0
2014-01-17 10:40:00,66.15,66.15,66.09,66.09,14900.0,54.5408,54.5408,54.4913,54.4913,14900.0
2014-01-17 10:45:00,66.12,66.15,66.1,66.14,6800.0,54.516,54.5408,54.4995,54.5325,6800.0
2014-01-17 10:50:00,66.14,66.15,66.14,66.14,7900.0,54.5325,54.5408,54.5325,54.5325,7900.0
2014-01-17 10:55:00,66.15,66.26,66.13,66.26,12000.0,54.5408,54.6315,54.5243,54.6315,12000.0
2014-01-17 11:00:00,66.26,66.41,66.26,66.36,14600.0,54.6315,54.7551,54.6315,54.7139,14600.0
2014-01-17 11:05:00,66.38,66.43,66.37,66.41,7000.0,54.7304,54.7716,54.7222,54.7551,7000.0
2014-01-17 11:10:00,66.42,66.46,66.41,66.46,5200.0,54.7634,54.7964,54.7551,54.7964,5200.0
2014-01-17 11:15:00,66.46,66.48,66.39,66.39,13200.0,54.7964,54.8129,54.7387,54.7387,13200.0
2014-01-17 11:20:00,66.4,66.46,66.4,66.43,9200.0,54.7469,54.7964,54.7469,54.7716,9200.0
2014-01-17 11:25:00,66.43,66.48,66.43,66.45,20500.0,54.7716,54.8129,54.7716,54.7881,20500.0
2014-01-17 11:30:00,66.45,66.5,66.41,66.42,32200.0,54.7881,54.8293,54.7551,54.7634,32200.0
2014-01-17 11:35:00,66.43,66.45,66.41,66.41,6200.0,54.7716,54.7881,54.7551,54.7551,6200.0
2014-01-17 11:40:00,66.41,66.46,66.41,66.42,5300.0,54.7551,54.7964,54.7551,54.7634,5300.0
2014-01-17 11:45:00,66.43,66.51,66.43,66.43,11800.0,54.7716,54.8376,54.7716,54.7716,11800.0
2014-01-17 11:50:00,66.44,66.48,66.44,66.46,9700.0,54.7799,54.8129,54.7799,54.7964,9700.0
2014-01-17 11:55:00,66.46,66.5,66.46,66.49,9000.0,54.7964,54.8293,54.7964,54.8211,9000.0
2014-01-17 12:00:00,66.5,66.53,66.48,66.52,25800.0,54.8293,54.8541,54.8129,54.8458,25800.0
2014-01-17 12:05:00,66.53,66.58,66.52,66.54,93600.0,54.8541,54.8953,54.8458,54.8623,93600.0
2014-01-17 12:10:00,66.55,66.57,66.53,66.56,10000.0,54.8706,54.8871,54.8541,54.8788,10000.0
2014-01-17 12:15:00,66.56,66.57,66.53,66.57,8800.0,54.8788,54.8871,54.8541,54.8871,8800.0
2014-01-17 12:20:00,66.58,66.66,66.57,66.66,14000.0,54.8953,54.9613,54.8871,54.9613,14000.0
2014-01-17 12:25:00,66.66,66.67,66.64,66.65,12800.0,54.9613,54.9695,54.9448,54.953,12800.0
2014-01-17 12:30:00,66.65,66.66,66.63,66.66,23100.0,54.953,54.9613,54.9365,54.9613,23100.0
2014-01-17 12:35:00,66.67,66.67,66.63,66.65,5400.0,54.9695,54.9695,54.9365,54.953,5400.0
2014-01-17 12:40:00,66.65,66.67,66.64,66.67,7300.0,54.953,54.9695,54.9448,54.9695,7300.0
2014-01-17 12:45:00,66.67,66.67,66.6,66.6,7100.0,54.9695,54.9695,54.9118,54.9118,7100.0
2014-01-17 12:50:00,66.61,66.63,66.59,66.61,10000.0,54.92,54.9365,54.9036,54.92,10000.0
2014-01-17 12:55:00,66.62,66.62,66.55,66.56,22700.0,54.9283,54.9283,54.8706,54.8788,22700.0
2014-01-17 13:00:00,66.56,66.56,66.51,66.56,8100.0,54.8788,54.8788,54.8376,54.8788,8100.0
2014-01-17 13:05:00,66.57,66.6,66.56,66.56,16200.0,54.8871,54.9118,54.8788,54.8788,16200.0
2014-01-17 13:10:00,66.56,66.56,66.49,66.52,8800.0,54.8788,54.8788,54.8211,54.8458,8800.0
2014-01-17 13:15:00,66.52,66.54,66.46,66.51,10600.0,54.8458,54.8623,54.7964,54.8376,10600.0
2014-01-17 13:20:00,66.5,66.5,66.47,66.49,4000.0,54.8293,54.8293,54.8046,54.8211,4000.0
2014-01-17 13:25:00,66.49,66.49,66.45,66.46,5100.0,54.8211,54.8211,54.7881,54.7964,5100.0
2014-01-17 13:30:00,66.47,66.47,66.43,66.43,4800.0,54.8046,54.8046,54.7716,54.7716,4800.0
2014-01-17 13:35:00,66.44,66.44,66.4,66.4,5600.0,54.7799,54.7799,54.7469,54.7469,5600.0
2014-01-17 13:40:00,66.39,66.4,66.37,66.4,4800.0,54.7387,54.7469,54.7222,54.7469,4800.0
2014-01-17 13:45:00,66.4,66.41,66.36,66.39,10800.0,54.7469,54.7551,54.7139,54.7387,10800.0
2014-01-17 13:50:00,66.39,66.41,66.36,66.36,6700.0,54.7387,54.7551,54.7139,54.7139,6700.0
2014-01-17 13:55:00,66.37,66.39,66.33,66.35,8100.0,54.7222,54.7387,54.6892,54.7057,8100.0
2014-01-17 14:00:00,66.35,66.35,66.31,66.31,12600.0,54.7057,54.7057,54.6727,54.6727,12600.0
2014-01-17 14:05:00,66.31,66.33,66.28,66.32,7700.0,54.6727,54.6892,54.648,54.6809,7700.0
2014-01-17 14:10:00,66.33,66.34,66.3,66.31,8700.0,54.6892,54.6974,54.6644,54.6727,8700.0
2014-01-17 14:15:00,66.31,66.31,66.27,66.31,9700.0,54.6727,54.6727,54.6397,54.6727,9700.0
2014-01-17 14:20:00,66.31,66.35,66.31,66.32,13400.0,54.6727,54.7057,54.6727,54.6809,13400.0
2014-01-17 14:25:00,66.32,66.34,66.29,66.33,17500.0,54.6809,54.6974,54.6562,54.6892,17500.0
2014-01-17 14:30:00,66.34,66.34,66.32,66.32,17000.0,54.6974,54.6974,54.6809,54.6809,17000.0
2014-01-17 14:35:00,66.32,66.33,66.3,66.32,29500.0,54.6809,54.6892,54.6644,54.6809,29500.0
2014-01-17 14:40:00,66.33,66.33,66.3,66.3,28000.0,54.6892,54.6892,54.6644,54.6644,28000.0
2014-01-17 14:45:00,66.3,66.3,66.28,66.3,28900.0,54.6644,54.6644,54.648,54.6644,28900.0
2014-01-17 14:50:00,66.31,66.34,66.29,66.31,26100.0,54.6727,54.6974,54.6562,54.6727,26100.0
2014-01-17 14:55:00,66.31,66.32,66.3,66.31,32600.0,54.6727,54.6809,54.6644,54.6727,32600.0
2014-01-17 15:00:00,66.32,66.34,66.3,66.33,30600.0,54.6809,54.6974,54.6644,54.6892,30600.0
2014-01-17 15:05:00,66.33,66.34,66.28,66.29,25500.0,54.6892,54.6974,54.648,54.6562,25500.0
2014-01-17 15:10:00,66.29,66.31,66.28,66.3,26500.0,54.6562,54.6727,54.648,54.6644,26500.0
2014-01-17 15:15:00,66.31,66.31,66.18,66.18,48000.0,54.6727,54.6727,54.5655,54.5655,48000.0
2014-01-17 15:20:00,66.19,66.2,66.15,66.19,10800.0,54.5738,54.582,54.5408,54.5738,10800.0
2014-01-17 15:25:00,66.19,66.19,66.15,66.19,11000.0,54.5738,54.5738,54.5408,54.5738,11000.0
2014-01-17 15:30:00,66.19,66.19,66.03,66.06,30200.0,54.5738,54.5738,54.4418,54.4666,30200.0
2014-01-17 15:35:00,66.06,66.1,66.04,66.06,15700.0,54.4666,54.4995,54.4501,54.4666,15700.0
2014-01-17 15:40:00,66.06,66.06,66.0,66.01,29400.0,54.4666,54.4666,54.4171,54.4253,29400.0
2014-01-17 15:45:00,66.02,66.09,66.02,66.09,27400.0,54.4336,54.4913,54.4336,54.4913,27400.0
2014-01-17 15:50:00,66.09,66.13,66.08,66.09,28200.0,54.4913,54.5243,54.4831,54.4913,28200.0
2014-01-17 15:55:00,66.09,66.11,66.03,66.11,37400.0,54.4913,54.5078,54.4418,54.5078,37400.0
2014-01-21 09:30:00,66.89,67.1,66.77,67.01,105100.0,55.1509,55.3241,55.052,55.2498,105100.0
2014-01-21 09:35:00,67.05,67.08,66.86,66.94,23800.0,55.2828,55.3076,55.1262,55.1921,23800.0
2014-01-21 09:40:00,66.93,67.18,66.83,67.14,40000.0,55.1839,55.39,55.1014,55.357,40000.0
2014-01-21 09:45:00,67.2,67.25,67.09,67.2,22100.0,55.4065,55.4477,55.3158,55.4065,22100.0
2014-01-21 09:50:00,67.19,67.39,67.16,67.26,39900.0,55.3983,55.5632,55.3735,55.456,39900.0
2014-01-21 09:55:00,67.29,67.45,67.21,67.35,66600.0,55.4807,55.6126,55.4147,55.5302,66600.0
2014-01-21 10:00:00,67.37,67.47,67.3,67.46,38200.0,55.5467,55.6291,55.489,55.6209,38200.0
2014-01-21 10:05:00,67.44,67.52,67.4,67.46,106700.0,55.6044,55.6703,55.5714,55.6209,106700.0
2014-01-21 10:10:00,67.46,67.47,67.38,67.46,79900.0,55.6209,55.6291,55.5549,55.6209,79900.0
2014-01-21 10:15:00,67.46,67.69,67.45,67.68,87100.0,55.6209,55.8105,55.6126,55.8023,87100.0
2014-01-21 10:20:00,67.69,67.69,67.48,67.52,29800.0,55.8105,55.8105,55.6374,55.6703,29800.0
2014-01-21 10:25:00,67.5,67.51,67.41,67.5,20400.0,55.6539,55.6621,55.5796,55.6539,20400.0
2014-01-21 10:30:00,67.51,67.51,67.28,67.3,18300.0,55.6621,55.6621,55.4725,55.489,18300.0
2014-01-21 10:35:00,67.29,67.35,67.22,67.34,17900.0,55.4807,55.5302,55.423,55.5219,17900.0
2014-01-21 10:40:00,67.34,67.41,67.33,67.4,13500.0,55.5219,55.5796,55.5137,55.5714,13500.0
2014-01-21 10:45:00,67.39,67.46,67.37,67.43,15600.0,55.5632,55.6209,55.5467,55.5961,15600.0
2014-01-21 10:50:00,67.43,67.43,67.35,67.4,26900.0,55.5961,55.5961,55.5302,55.5714,26900.0
2014-01-21 10:55:00,67.4,67.4,67.28,67.34,20700.0,55.5714,55.5714,55.4725,55.5219,20700.0
2014-01-21 11:00:00,67.34,67.37,67.3,67.34,10800.0,55.5219,55.5467,55.489,55.5219,10800.0
2014-01-21 11:05:00,67.33,67.35,67.13,67.13,23800.0,55.5137,55.5302,55.3488,55.3488,23800.0
2014-01-21 11:10:00,67.13,67.13,66.96,67.03,15300.0,55.3488,55.3488,55.2086,55.2663,15300.0
2014-01-21 11:15:00,67.03,67.15,67.03,67.08,19400.0,55.2663,55.3653,55.2663,55.3076,19400.0
2014-01-21 11:20:00,67.08,67.19,67.08,67.19,13900.0,55.3076,55.3983,55.3076,55.3983,13900.0
2014-01-21 11:25:00,67.18,67.26,67.18,67.25,35700.0,55.39,55.456,55.39,55.4477,35700.0
2014-01-21 11:30:00,67.25,67.28,67.2,67.28,25300.0,55.4477,55.4725,55.4065,55.4725,25300.0
2014-01-21 11:35:00,67.27,67.27,67.09,67.11,26800.0,55.4642,55.4642,55.3158,55.3323,26800.0
2014-01-21 11:40:00,67.09,67.13,67.09,67.13,11000.0,55.3158,55.3488,55.3158,55.3488,11000.0
2014-01-21 11:45:00,67.14,67.17,67.06,67.07,11200.0,55.357,55.3818,55.2911,55.2993,11200.0
2014-01-21 11:50:00,67.06,67.1,67.0,67.09,18600.0,55.2911,55.3241,55.2416,55.3158,18600.0
2014-01-21 11:55:00,67.09,67.14,67.06,67.12,6700.0,55.3158,55.357,55.2911,55.3405,6700.0
2014-01-21 12:00:00,67.12,67.13,67.07,67.07,7400.0,55.3405,55.3488,55.2993,55.2993,7400.0
2014-01-21 12:05:00,67.06,67.07,67.02,67.05,15400.0,55.2911,55.2993,55.2581,55.2828,15400.0
2014-01-21 12:10:00,67.05,67.1,67.05,67.09,7000.0,55.2828,55.3241,55.2828,55.3158,7000.0
2014-01-21 12:15:00,67.09,67.11,67.06,67.1,11000.0,55.3158,55.3323,55.2911,55.3241,11000.0
2014-01-21 12:20:00,67.1,67.19,67.1,67.15,12500.0,55.3241,55.3983,55.3241,55.3653,12500.0
2014-01-21 12:25:00,67.14,67.18,67.14,67.17,5800.0,55.357,55.39,55.357,55.3818,5800.0
2014-01-21 12:30:00,67.17,67.18,67.09,67.13,11000.0,55.3818,55.39,55.3158,55.3488,11000.0
2014-01-21 12:35:00,67.13,67.13,67.02,67.04,12900.0,55.3488,55.3488,55.2581,55.2746,12900.0
2014-01-21 12:40:00,67.04,67.09,67.04,67.09,8900.0,55.2746,55.3158,55.2746,55.3158,8900.0
2014-01-21 12:45:00,67.1,67.12,67.06,67.08,8700.0,55.3241,55.3405,55.2911,55.3076,8700.0
2014-01-21 12:50:00,67.09,67.11,67.07,67.07,10100.0,55.3158,55.3323,55.2993,55.2993,10100.0
2014-01-21 12:55:00,67.06,67.1,67.01,67.1,8000.0,55.2911,55.3241,55.2498,55.3241,8000.0
2014-01-21 13:00:00,67.12,67.13,67.02,67.03,8800.0,55.3405,55.3488,55.2581,55.2663,8800.0
2014-01-21 13:05:00,67.04,67.06,67.02,67.02,9200.0,55.2746,55.2911,55.2581,55.2581,9200.0
2014-01-21 13:10:00,67.03,67.07,67.03,67.07,10000.0,55.2663,55.2993,55.2663,55.2993,10000.0
2014-01-21 13:15:00,67.07,67.08,67.05,67.08,8900.0,55.2993,55.3076,55.2828,55.3076,8900.0
2014-01-21 13:20:00,67.09,67.12,67.08,67.08,10000.0,55.3158,55.3405,55.3076,55.3076,10000.0
2014-01-21 13:25:00,67.09,67.09,67.02,67.04,9000.0,55.3158,55.3158,55.2581,55.2746,9000.0
2014-01-21 13:30:00,67.05,67.1,67.02,67.09,12900.0,55.2828,55.3241,55.2581,55.3158,12900.0
2014-01-21 13:35:00,67.08,67.09,67.04,67.06,8400.0,55.3076,55.3158,55.2746,55.2911,8400.0
2014-01-21 13:40:00,67.07,67.13,67.06,67.11,7800.0,55.2993,55.3488,55.2911,55.3323,7800.0
2014-01-21 13:45:00,67.11,67.14,67.09,67.11,10900.0,55.3323,55.357,55.3158,55.3323,10900.0
2014-01-21 13:50:00,67.11,67.17,67.09,67.16,10800.0,55.3323,55.3818,55.3158,55.3735,10800.0
2014-01-21 13:55:00,67.16,67.17,67.12,67.13,7500.0,55.3735,55.3818,55.3405,55.3488,7500.0
2014-01-21 14:00:00,67.13,67.17,67.12,67.17,13700.0,55.3488,55.3818,55.3405,55.3818,13700.0
2014-01-21 14:05:00,67.16,67.23,67.13,67.21,43200.0,55.3735,55.4312,55.3488,55.4147,43200.0
2014-01-21 14:10:00,67.21,67.28,67.2,67.24,16300.0,55.4147,55.4725,55.4065,55.4395,16300.0
2014-01-21 14:15:00,67.24,67.27,67.22,67.27,26400.0,55.4395,55.4642,55.423,55.4642,26400.0
2014-01-21 14:20:00,67.27,67.28,67.2,67.28,79900.0,55.4642,55.4725,55.4065,55.4725,79900.0
2014-01-21 14:25:00,67.28,67.3,67.26,67.27,8600.0,55.4725,55.489,55.456,55.4642,8600.0
2014-01-21 14:30:00,67.27,67.29,67.26,67.26,17900.0,55.4642,55.4807,55.456,55.456,17900.0
2014-01-21 14:35:00,67.27,67.32,67.27,67.31,25500.0,55.4642,55.5054,55.4642,55.4972,25500.0
2014-01-21 14:40:00,67.3,67.34,67.24,67.34,22900.0,55.489,55.5219,55.4395,55.5219,22900.0
2014-01-21 14:45:00,67.34,67.37,67.3,67.3,10100.0,55.5219,55.5467,55.489,55.489,10100.0
2014-01-21 14:50:00,67.28,67.28,67.13,67.15,27700.0,55.4725,55.4725,55.3488,55.3653,27700.0
2014-01-21 14:55:00,67.15,67.22,67.11,67.2,13700.0,55.3653,55.423,55.3323,55.4065,13700.0
2014-01-21 15:00:00,67.21,67.21,67.13,67.2,22700.0,55.4147,55.4147,55.3488,55.4065,22700.0
2014-01-21 15:05:00,67.19,67.2,67.09,67.1,15800.0,55.3983,55.4065,55.3158,55.3241,15800.0
2014-01-21 15:10:00,67.1,67.12,67.06,67.06,15500.0,55.3241,55.3405,55.2911,55.2911,15500.0
2014-01-21 15:15:00,67.05,67.07,67.0,67.04,19600.0,55.2828,55.2993,55.2416,55.2746,19600.0
2014-01-21 15:20:00,67.04,67.04,66.92,66.92,24400.0,55.2746,55.2746,55.1756,55.1756,24400.0
2014-01-21 15:25:00,66.92,66.93,66.85,66.9,29200.0,55.1756,55.1839,55.1179,55.1592,29200.0
2014-01-21 15:30:00,66.88,66.94,66.88,66.89,28200.0,55.1427,55.1921,55.1427,55.1509,28200.0
2014-01-21 15:35:00,66.9,66.97,66.88,66.97,31400.0,55.1592,55.2169,55.1427,55.2169,31400.0
2014-01-21 15:40:00,66.97,67.0,66.92,66.96,32000.0,55.2169,55.2416,55.1756,55.2086,32000.0
2014-01-21 15:45:00,66.97,67.03,66.92,66.99,60300.0,55.2169,55.2663,55.1756,55.2334,60300.0
2014-01-21 15:50:00,66.99,67.09,66.98,67.08,67300.0,55.2334,55.3158,55.2251,55.3076,67300.0
2014-01-21 15:55:00,67.08,67.11,67.01,67.11,137900.0,55.3076,55.3323,55.2498,55.3323,137900.0
2014-01-22 09:30:00,63.83,65.67,62.68,65.25,128500.0,52.6279,54.145,51.6798,53.7987,128500.0
2014-01-22 09:35:00,65.41,65.42,64.63,64.76,142400.0,53.9306,53.9389,53.2875,53.3947,142400.0
2014-01-22 09:40:00,64.77,65.0,64.25,64.59,145100.0,53.403,53.5926,52.9742,53.2546,145100.0
2014-01-22 09:45:00,64.55,64.56,63.93,64.07,87800.0,53.2216,53.2298,52.7104,52.8258,87800.0
2014-01-22 09:50:00,64.03,64.44,63.97,64.17,84000.0,52.7928,53.1309,52.7434,52.9083,84000.0
2014-01-22 09:55:00,64.18,64.96,64.05,64.96,86200.0,52.9165,53.5596,52.8093,53.5596,86200.0
2014-01-22 10:00:00,64.96,65.0,64.37,64.45,62300.0,53.5596,53.5926,53.0732,53.1391,62300.0
2014-01-22 10:05:00,64.41,65.0,64.41,64.85,41800.0,53.1061,53.5926,53.1061,53.4689,41800.0
2014-01-22 10:10:00,64.82,64.85,64.56,64.67,36300.0,53.4442,53.4689,53.2298,53.3205,36300.0
2014-01-22 10:15:00,64.68,64.92,64.46,64.5,35600.0,53.3288,53.5266,53.1474,53.1803,35600.0
2014-01-22 10:20:00,64.5,64.64,64.42,64.57,36100.0,53.1803,53.2958,53.1144,53.2381,36100.0
2014-01-22 10:25:00,64.56,64.82,64.45,64.63,66400.0,53.2298,53.4442,53.1391,53.2875,66400.0
2014-01-22 10:30:00,64.63,64.8,64.47,64.47,36200.0,53.2875,53.4277,53.1556,53.1556,36200.0
2014-01-22 10:35:00,64.48,64.66,64.48,64.55,30700.0,53.1639,53.3123,53.1639,53.2216,30700.0
2014-01-22 10:40:00,64.55,64.96,64.55,64.73,41100.0,53.2216,53.5596,53.2216,53.37,41100.0
2014-01-22 10:45:00,64.74,64.76,64.56,64.56,43700.0,53.3782,53.3947,53.2298,53.2298,43700.0
2014-01-22 10:50:00,64.56,64.59,64.35,64.52,57900.0,53.2298,53.2546,53.0567,53.1968,57900.0
2014-01-22 10:55:00,64.54,64.66,64.5,64.65,24000.0,53.2133,53.3123,53.1803,53.304,24000.0
2014-01-22 11:00:00,64.65,64.71,64.62,64.7,83800.0,53.304,53.3535,53.2793,53.3452,83800.0
2014-01-22 11:05:00,64.7,64.87,64.68,64.68,42500.0,53.3452,53.4854,53.3288,53.3288,42500.0
2014-01-22 11:10:00,64.69,64.78,64.57,64.57,96300.0,53.337,53.4112,53.2381,53.2381,96300.0
2014-01-22 11:15:00,64.58,64.59,64.51,64.54,27200.0,53.2463,53.2546,53.1886,53.2133,27200.0
2014-01-22 11:20:00,64.54,64.55,64.47,64.51,46500.0,53.2133,53.2216,53.1556,53.1886,46500.0
2014-01-22 11:25:00,64.5,64.8,64.5,64.73,57100.0,53.1803,53.4277,53.1803,53.37,57100.0
2014-01-22 11:30:00,64.73,64.73,64.65,64.72,27300.0,53.37,53.37,53.304,53.3617,27300.0
2014-01-22 11:35:00,64.72,64.73,64.68,64.68,21800.0,53.3617,53.37,53.3288,53.3288,21800.0
2014-01-22 11:40:00,64.69,64.71,64.63,64.63,61000.0,53.337,53.3535,53.2875,53.2875,61000.0
2014-01-22 11:45:00,64.64,64.72,64.62,64.71,30500.0,53.2958,53.3617,53.2793,53.3535,30500.0
2014-01-22 11:50:00,64.71,64.8,64.71,64.74,28000.0,53.3535,53.4277,53.3535,53.3782,28000.0
2014-01-22 11:55:00,64.73,64.75,64.67,64.69,18500.0,53.37,53.3865,53.3205,53.337,18500.0
2014-01-22 12:00:00,64.68,64.69,64.53,64.57,27600.0,53.3288,53.337,53.2051,53.2381,27600.0
2014-01-22 12:05:00,64.57,64.72,64.57,64.66,30100.0,53.2381,53.3617,53.2381,53.3123,30100.0
2014-01-22 12:10:00,64.66,64.7,64.62,64.67,25300.0,53.3123,53.3452,53.2793,53.3205,25300.0
2014-01-22 12:15:00,64.68,64.69,64.62,64.67,31700.0,53.3288,53.337,53.2793,53.3205,31700.0
2014-01-22 12:20:00,64.66,64.7,64.53,64.59,97600.0,53.3123,53.3452,53.2051,53.2546,97600.0
2014-01-22 12:25:00,64.59,64.63,64.56,64.6,53500.0,53.2546,53.2875,53.2298,53.2628,53500.0
2014-01-22 12:30:00,64.59,64.86,64.59,64.83,44300.0,53.2546,53.4772,53.2546,53.4524,44300.0
2014-01-22 12:35:00,64.83,64.83,64.73,64.73,15400.0,53.4524,53.4524,53.37,53.37,15400.0
2014-01-22 12:40:00,64.73,64.73,64.66,64.66,21700.0,53.37,53.37,53.3123,53.3123,21700.0
2014-01-22 12:45:00,64.66,64.72,64.62,64.64,13700.0,53.3123,53.3617,53.2793,53.2958,13700.0
2014-01-22 12:50:00,64.62,64.64,64.6,64.6,14100.0,53.2793,53.2958,53.2628,53.2628,14100.0
2014-01-22 12:55:00,64.6,64.62,64.54,64.62,16300.0,53.2628,53.2793,53.2133,53.2793,16300.0
2014-01-22 13:00:00,64.62,64.72,64.62,64.67,82600.0,53.2793,53.3617,53.2793,53.3205,82600.0
2014-01-22 13:05:00,64.66,64.81,64.66,64.75,37500.0,53.3123,53.4359,53.3123,53.3865,37500.0
2014-01-22 13:10:00,64.74,64.76,64.68,64.73,112100.0,53.3782,53.3947,53.3288,53.37,112100.0
2014-01-22 13:15:00,64.72,64.73,64.67,64.67,20900.0,53.3617,53.37,53.3205,53.3205,20900.0
2014-01-22 13:20:00,64.65,64.72,64.65,64.7,21200.0,53.304,53.3617,53.304,53.3452,21200.0
2014-01-22 13:25:00,64.68,64.68,64.61,64.67,14200.0,53.3288,53.3288,53.271,53.3205,14200.0
2014-01-22 13:30:00,64.67,64.68,64.61,64.64,28500.0,53.3205,53.3288,53.271,53.2958,28500.0
2014-01-22 13:35:00,64.65,64.7,64.63,64.66,49500.0,53.304,53.3452,53.2875,53.3123,49500.0
2014-01-22 13:40:00,64.66,64.73,64.66,64.69,62200.0,53.3123,53.37,53.3123,53.337,62200.0
2014-01-22 13:45:00,64.7,64.7,64.63,64.64,14800.0,53.3452,53.3452,53.2875,53.2958,14800.0
2014-01-22 13:50:00,64.64,64.73,64.63,64.73,27600.0,53.2958,53.37,53.2875,53.37,27600.0
2014-01-22 13:55:00,64.72,64.72,64.69,64.7,48200.0,53.3617,53.3617,53.337,53.3452,48200.0
2014-01-22 14:00:00,64.7,64.71,64.66,64.68,23100.0,53.3452,53.3535,53.3123,53.3288,23100.0
2014-01-22 14:05:00,64.69,64.73,64.67,64.67,40400.0,53.337,53.37,53.3205,53.3205,40400.0
2014-01-22 14:10:00,64.67,64.71,64.67,64.67,23900.0,53.3205,53.3535,53.3205,53.3205,23900.0
2014-01-22 14:15:00,64.68,64.71,64.67,64.69,32600.0,53.3288,53.3535,53.3205,53.337,32600.0
2014-01-22 14:20:00,64.69,64.71,64.68,64.7,21900.0,53.337,53.3535,53.3288,53.3452,21900.0
2014-01-22 14:25:00,64.7,64.82,64.69,64.76,91800.0,53.3452,53.4442,53.337,53.3947,91800.0
2014-01-22 14:30:00,64.76,64.84,64.7,64.75,148900.0,53.3947,53.4607,53.3452,53.3865,148900.0
2014-01-22 14:35:00,64.76,64.76,64.71,64.74,23000.0,53.3947,53.3947,53.3535,53.3782,23000.0
2014-01-22 14:40:00,64.74,64.74,64.71,64.71,17300.0,53.3782,53.3782,53.3535,53.3535,17300.0
2014-01-22 14:45:00,64.71,64.71,64.63,64.65,67200.0,53.3535,53.3535,53.2875,53.304,67200.0
2014-01-22 14:50:00,64.64,64.71,64.64,64.67,24700.0,53.2958,53.3535,53.2958,53.3205,24700.0
2014-01-22 14:55:00,64.66,64.69,64.65,64.65,22600.0,53.3123,53.337,53.304,53.304,22600.0
2014-01-22 15:00:00,64.65,64.69,64.65,64.65,20300.0,53.304,53.337,53.304,53.304,20300.0
2014-01-22 15:05:00,64.65,64.67,64.59,64.6,58600.0,53.304,53.3205,53.2546,53.2628,58600.0
2014-01-22 15:10:00,64.59,64.61,64.56,64.57,27100.0,53.2546,53.271,53.2298,53.2381,27100.0
2014-01-22 15:15:00,64.57,64.58,64.48,64.5,42200.0,53.2381,53.2463,53.1639,53.1803,42200.0
2014-01-22 15:20:00,64.5,64.66,64.5,64.6,82600.0,53.1803,53.3123,53.1803,53.2628,82600.0
2014-01-22 15:25:00,64.6,64.64,64.6,64.63,21300.0,53.2628,53.2958,53.2628,53.2875,21300.0
2014-01-22 15:30:00,64.64,64.67,64.58,64.58,32700.0,53.2958,53.3205,53.2463,53.2463,32700.0
2014-01-22 15:35:00,64.59,64.63,64.58,64.62,62400.0,53.2546,53.2875,53.2463,53.2793,62400.0
2014-01-22 15:40:00,64.61,64.65,64.59,64.59,49000.0,53.271,53.304,53.2546,53.2546,49000.0
2014-01-22 15:45:00,64.59,64.62,64.57,64.57,77500.0,53.2546,53.2793,53.2381,53.2381,77500.0
2014-01-22 15:50:00,64.58,64.59,64.55,64.56,39300.0,53.2463,53.2546,53.2216,53.2298,39300.0
2014-01-22 15:55:00,64.55,64.58,64.49,64.52,180300.0,53.2216,53.2463,53.1721,53.1968,180300.0
2014-01-23 09:30:00,64.68,65.0,64.64,64.95,112800.0,53.3288,53.5926,53.2958,53.5514,112800.0
2014-01-23 09:35:00,64.95,65.0,64.73,64.73,40000.0,53.5514,53.5926,53.37,53.37,40000.0
2014-01-23 09:40:00,64.75,64.79,64.56,64.79,16500.0,53.3865,53.4195,53.2298,53.4195,16500.0
2014-01-23 09:45:00,64.79,64.97,64.73,64.74,30600.0,53.4195,53.5679,53.37,53.3782,30600.0
2014-01-23 09:50:00,64.75,64.99,64.74,64.88,35000.0,53.3865,53.5844,53.3782,53.4937,35000.0
2014-01-23 09:55:00,64.86,64.95,64.8,64.91,32300.0,53.4772,53.5514,53.4277,53.5184,32300.0
2014-01-23 10:00:00,64.93,65.0,64.86,64.9,42500.0,53.5349,53.5926,53.4772,53.5101,42500.0
2014-01-23 10:05:00,64.91,64.92,64.72,64.73,25800.0,53.5184,53.5266,53.3617,53.37,25800.0
2014-01-23 10:10:00,64.73,64.76,64.69,64.74,22400.0,53.37,53.3947,53.337,53.3782,22400.0
2014-01-23 10:15:00,64.73,64.92,64.71,64.92,16700.0,53.37,53.5266,53.3535,53.5266,16700.0
2014-01-23 10:20:00,64.95,64.95,64.79,64.81,32000.0,53.5514,53.5514,53.4195,53.4359,32000.0
2014-01-23 10:25:00,64.81,64.83,64.77,64.79,18500.0,53.4359,53.4524,53.403,53.4195,18500.0
2014-01-23 10:30:00,64.77,65.1,64.74,65.1,30300.0,53.403,53.675,53.3782,53.675,30300.0
2014-01-23 10:35:00,65.09,65.21,65.08,65.11,66200.0,53.6668,53.7657,53.6586,53.6833,66200.0
2014-01-23 10:40:00,65.1,65.21,65.09,65.2,69100.0,53.675,53.7657,53.6668,53.7575,69100.0
2014-01-23 10:45:00,65.2,65.21,65.15,65.18,22200.0,53.7575,53.7657,53.7163,53.741,22200.0
2014-01-23 10:50:00,65.17,65.26,65.14,65.14,58200.0,53.7328,53.807,53.708,53.708,58200.0
2014-01-23 10:55:00,65.15,65.2,65.0,65.19,58700.0,53.7163,53.7575,53.5926,53.7493,58700.0
2014-01-23 11:00:00,65.19,65.19,65.1,65.15,35400.0,53.7493,53.7493,53.675,53.7163,35400.0
2014-01-23 11:05:00,65.16,65.38,65.11,65.38,87100.0,53.7245,53.9059,53.6833,53.9059,87100.0
2014-01-23 11:10:00,65.37,65.42,65.25,65.25,38800.0,53.8977,53.9389,53.7987,53.7987,38800.0
2014-01-23 11:15:00,65.27,65.28,65.2,65.26,17300.0,53.8152,53.8235,53.7575,53.807,17300.0
2014-01-23 11:20:00,65.25,65.33,65.22,65.23,22400.0,53.7987,53.8647,53.774,53.7822,22400.0
2014-01-23 11:25:00,65.23,65.25,65.17,65.21,64200.0,53.7822,53.7987,53.7328,53.7657,64200.0
2014-01-23 11:30:00,65.2,65.26,65.13,65.14,29200.0,53.7575,53.807,53.6998,53.708,29200.0
2014-01-23 11:35:00,65.14,65.21,65.03,65.09,32100.0,53.708,53.7657,53.6173,53.6668,32100.0
2014-01-23 11:40:00,65.1,65.13,65.05,65.07,19100.0,53.675,53.6998,53.6338,53.6503,19100.0
2014-01-23 11:45:00,65.07,65.09,65.04,65.05,28000.0,53.6503,53.6668,53.6256,53.6338,28000.0
2014-01-23 11:50:00,65.05,65.16,65.04,65.11,66900.0,53.6338,53.7245,53.6256,53.6833,66900.0
2014-01-23 11:55:00,65.11,65.18,65.11,65.15,10500.0,53.6833,53.741,53.6833,53.7163,10500.0
2014-01-23 12:00:00,65.15,65.15,65.01,65.03,18400.0,53.7163,53.7163,53.6008,53.6173,18400.0
2014-01-23 12:05:00,65.04,65.1,64.97,65.0,22600.0,53.6256,53.675,53.5679,53.5926,22600.0
2014-01-23 12:10:00,65.0,65.01,64.96,64.99,9800.0,53.5926,53.6008,53.5596,53.5844,9800.0
2014-01-23 12:15:00,64.97,65.0,64.93,64.99,12200.0,53.5679,53.5926,53.5349,53.5844,12200.0
2014-01-23 12:20:00,64.99,65.0,64.89,64.92,12400.0,53.5844,53.5926,53.5019,53.5266,12400.0
2014-01-23 12:25:00,64.93,64.99,64.92,64.96,11300.0,53.5349,53.5844,53.5266,53.5596,11300.0
2014-01-23 12:30:00,64.97,65.04,64.95,65.0,39000.0,53.5679,53.6256,53.5514,53.5926,39000.0
2014-01-23 12:35:00,65.0,65.08,64.99,65.01,17500.0,53.5926,53.6586,53.5844,53.6008,17500.0
2014-01-23 12:40:00,65.02,65.06,65.02,65.05,9300.0,53.6091,53.6421,53.6091,53.6338,9300.0
2014-01-23 12:45:00,65.05,65.05,65.01,65.02,11200.0,53.6338,53.6338,53.6008,53.6091,11200.0
2014-01-23 12:50:00,65.02,65.03,64.93,64.93,11900.0,53.6091,53.6173,53.5349,53.5349,11900.0
2014-01-23 12:55:00,64.94,64.94,64.84,64.86,18200.0,53.5431,53.5431,53.4607,53.4772,18200.0
2014-01-23 13:00:00,64.85,64.85,64.8,64.83,12400.0,53.4689,53.4689,53.4277,53.4524,12400.0
2014-01-23 13:05:00,64.84,64.87,64.82,64.82,16500.0,53.4607,53.4854,53.4442,53.4442,16500.0
2014-01-23 13:10:00,64.83,64.93,64.83,64.85,14000.0,53.4524,53.5349,53.4524,53.4689,14000.0
2014-01-23 13:15:00,64.86,64.96,64.86,64.94,13100.0,53.4772,53.5596,53.4772,53.5431,13100.0
2014-01-23 13:20:00,64.93,64.93,64.81,64.81,25800.0,53.5349,53.5349,53.4359,53.4359,25800.0
2014-01-23 13:25:00,64.81,64.81,64.76,64.76,12900.0,53.4359,53.4359,53.3947,53.3947,12900.0
2014-01-23 13:30:00,64.76,64.85,64.73,64.84,13700.0,53.3947,53.4689,53.37,53.4607,13700.0
2014-01-23 13:35:00,64.84,64.85,64.81,64.82,9800.0,53.4607,53.4689,53.4359,53.4442,9800.0
2014-01-23 13:40:00,64.82,64.83,64.75,64.75,11400.0,53.4442,53.4524,53.3865,53.3865,11400.0
2014-01-23 13:45:00,64.75,64.81,64.71,64.71,11500.0,53.3865,53.4359,53.3535,53.3535,11500.0
2014-01-23 13:50:00,64.7,64.82,64.7,64.81,15600.0,53.3452,53.4442,53.3452,53.4359,15600.0
2014-01-23 13:55:00,64.8,64.82,64.76,64.77,13800.0,53.4277,53.4442,53.3947,53.403,13800.0
2014-01-23 14:00:00,64.78,64.87,64.77,64.85,12100.0,53.4112,53.4854,53.403,53.4689,12100.0
2014-01-23 14:05:00,64.85,64.96,64.85,64.95,21700.0,53.4689,53.5596,53.4689,53.5514,21700.0
2014-01-23 14:10:00,64.94,65.0,64.93,64.99,12800.0,53.5431,53.5926,53.5349,53.5844,12800.0
2014-01-23 14:15:00,64.99,65.09,64.99,65.06,24000.0,53.5844,53.6668,53.5844,53.6421,24000.0
2014-01-23 14:20:00,65.05,65.07,64.97,65.0,34900.0,53.6338,53.6503,53.5679,53.5926,34900.0
2014-01-23 14:25:00,64.99,65.0,64.96,64.98,15600.0,53.5844,53.5926,53.5596,53.5761,15600.0
2014-01-23 14:30:00,64.97,65.05,64.97,65.03,19800.0,53.5679,53.6338,53.5679,53.6173,19800.0
2014-01-23 14:35:00,65.03,65.03,64.99,64.99,15400.0,53.6173,53.6173,53.5844,53.5844,15400.0
2014-01-23 14:40:00,64.99,65.0,64.97,64.99,22500.0,53.5844,53.5926,53.5679,53.5844,22500.0
2014-01-23 14:45:00,65.0,65.0,64.97,64.98,21600.0,53.5926,53.5926,53.5679,53.5761,21600.0
2014-01-23 14:50:00,64.98,65.0,64.97,65.0,16300.0,53.5761,53.5926,53.5679,53.5926,16300.0
2014-01-23 14:55:00,65.0,65.01,64.96,64.97,38000.0,53.5926,53.6008,53.5596,53.5679,38000.0
2014-01-23 15:00:00,64.98,64.99,64.94,64.98,30300.0,53.5761,53.5844,53.5431,53.5761,30300.0
2014-01-23 15:05:00,64.98,65.16,64.98,65.15,34500.0,53.5761,53.7245,53.5761,53.7163,34500.0
2014-01-23 15:10:00,65.15,65.28,65.14,65.24,28300.0,53.7163,53.8235,53.708,53.7905,28300.0
2014-01-23 15:15:00,65.24,65.24,64.99,65.08,82500.0,53.7905,53.7905,53.5844,53.6586,82500.0
2014-01-23 15:20:00,65.08,65.13,65.0,65.07,68100.0,53.6586,53.6998,53.5926,53.6503,68100.0
2014-01-23 15:25:00,65.08,65.09,65.02,65.07,39200.0,53.6586,53.6668,53.6091,53.6503,39200.0
2014-01-23 15:30:00,65.06,65.07,65.02,65.06,37200.0,53.6421,53.6503,53.6091,53.6421,37200.0
2014-01-23 15:35:00,65.06,65.16,65.05,65.16,48600.0,53.6421,53.7245,53.6338,53.7245,48600.0
2014-01-23 15:40:00,65.15,65.26,65.13,65.26,29500.0,53.7163,53.807,53.6998,53.807,29500.0
2014-01-23 15:45:00,65.24,65.26,65.18,65.23,78300.0,53.7905,53.807,53.741,53.7822,78300.0
2014-01-23 15:50:00,65.23,65.32,65.22,65.3,152600.0,53.7822,53.8564,53.774,53.8399,152600.0
2014-01-23 15:55:00,65.3,65.37,65.28,65.35,125200.0,53.8399,53.8977,53.8235,53.8812,125200.0
2014-01-24 09:30:00,65.16,65.16,64.73,64.78,22500.0,53.7245,53.7245,53.37,53.4112,22500.0
2014-01-24 09:35:00,64.77,64.87,64.65,64.71,18600.0,53.403,53.4854,53.304,53.3535,18600.0
2014-01-24 09:40:00,64.69,64.74,64.61,64.61,10600.0,53.337,53.3782,53.271,53.271,10600.0
2014-01-24 09:45:00,64.58,64.73,64.53,64.73,15500.0,53.2463,53.37,53.2051,53.37,15500.0
2014-01-24 09:50:00,64.75,64.83,64.72,64.78,18100.0,53.3865,53.4524,53.3617,53.4112,18100.0
2014-01-24 09:55:00,64.79,64.84,64.73,64.8,9100.0,53.4195,53.4607,53.37,53.4277,9100.0
2014-01-24 10:00:00,64.79,64.87,64.79,64.85,11000.0,53.4195,53.4854,53.4195,53.4689,11000.0
2014-01-24 10:05:00,64.84,64.89,64.83,64.86,37000.0,53.4607,53.5019,53.4524,53.4772,37000.0
2014-01-24 10:10:00,64.87,65.02,64.85,64.98,16200.0,53.4854,53.6091,53.4689,53.5761,16200.0
2014-01-24 10:15:00,65.0,65.01,64.92,64.97,39300.0,53.5926,53.6008,53.5266,53.5679,39300.0
2014-01-24 10:20:00,64.96,65.09,64.93,65.07,9500.0,53.5596,53.6668,53.5349,53.6503,9500.0
2014-01-24 10:25:00,65.06,65.14,65.03,65.03,9500.0,53.6421,53.708,53.6173,53.6173,9500.0
2014-01-24 10:30:00,65.05,65.05,64.9,64.98,23200.0,53.6338,53.6338,53.5101,53.5761,23200.0
2014-01-24 10:35:00,64.98,65.09,64.95,65.01,11800.0,53.5761,53.6668,53.5514,53.6008,11800.0
2014-01-24 10:40:00,65.02,65.03,64.91,64.93,9900.0,53.6091,53.6173,53.5184,53.5349,9900.0
2014-01-24 10:45:00,64.92,64.96,64.86,64.96,23700.0,53.5266,53.5596,53.4772,53.5596,23700.0
2014-01-24 10:50:00,64.95,64.95,64.88,64.92,7000.0,53.5514,53.5514,53.4937,53.5266,7000.0
2014-01-24 10:55:00,64.93,64.93,64.88,64.89,9000.0,53.5349,53.5349,53.4937,53.5019,9000.0
2014-01-24 11:00:00,64.89,64.93,64.88,64.91,6200.0,53.5019,53.5349,53.4937,53.5184,6200.0
2014-01-24 11:05:00,64.9,64.92,64.75,64.75,26200.0,53.5101,53.5266,53.3865,53.3865,26200.0
2014-01-24 11:10:00,64.76,64.77,64.67,64.72,8800.0,53.3947,53.403,53.3205,53.3617,8800.0
2014-01-24 11:15:00,64.72,64.73,64.62,64.62,10200.0,53.3617,53.37,53.2793,53.2793,10200.0
2014-01-24 11:20:00,64.62,64.62,64.53,64.61,6400.0,53.2793,53.2793,53.2051,53.271,6400.0
2014-01-24 11:25:00,64.6,64.75,64.54,64.74,52300.0,53.2628,53.3865,53.2133,53.3782,52300.0
2014-01-24 11:30:00,64.75,65.0,64.74,64.98,81300.0,53.3865,53.5926,53.3782,53.5761,81300.0
2014-01-24 11:35:00,64.97,65.04,64.94,65.02,41300.0,53.5679,53.6256,53.5431,53.6091,41300.0
2014-01-24 11:40:00,65.02,65.03,64.97,64.99,10400.0,53.6091,53.6173,53.5679,53.5844,10400.0
2014-01-24 11:45:00,64.98,65.05,64.97,64.99,11300.0,53.5761,53.6338,53.5679,53.5844,11300.0
2014-01-24 11:50:00,64.98,65.05,64.95,64.99,11000.0,53.5761,53.6338,53.5514,53.5844,11000.0
2014-01-24 11:55:00,65.0,65.09,65.0,65.08,12700.0,53.5926,53.6668,53.5926,53.6586,12700.0
2014-01-24 12:00:00,65.07,65.07,64.99,65.0,17800.0,53.6503,53.6503,53.5844,53.5926,17800.0
2014-01-24 12:05:00,65.0,65.06,64.98,65.02,22200.0,53.5926,53.6421,53.5761,53.6091,22200.0
2014-01-24 12:10:00,65.02,65.06,64.98,65.0,14100.0,53.6091,53.6421,53.5761,53.5926,14100.0
2014-01-24 12:15:00,65.0,65.03,64.98,65.0,8500.0,53.5926,53.6173,53.5761,53.5926,8500.0
2014-01-24 12:20:00,65.01,65.06,64.98,65.05,21500.0,53.6008,53.6421,53.5761,53.6338,21500.0
2014-01-24 12:25:00,65.05,65.08,64.93,64.94,17000.0,53.6338,53.6586,53.5349,53.5431,17000.0
2014-01-24 12:30:00,64.93,64.97,64.92,64.97,10700.0,53.5349,53.5679,53.5266,53.5679,10700.0
2014-01-24 12:35:00,64.97,64.97,64.9,64.91,6900.0,53.5679,53.5679,53.5101,53.5184,6900.0
2014-01-24 12:40:00,64.9,64.95,64.87,64.87,15000.0,53.5101,53.5514,53.4854,53.4854,15000.0
2014-01-24 12:45:00,64.88,64.91,64.83,64.87,16700.0,53.4937,53.5184,53.4524,53.4854,16700.0
2014-01-24 12:50:00,64.86,64.87,64.76,64.78,10700.0,53.4772,53.4854,53.3947,53.4112,10700.0
2014-01-24 12:55:00,64.77,64.81,64.76,64.76,4700.0,53.403,53.4359,53.3947,53.3947,4700.0
2014-01-24 13:00:00,64.75,64.81,64.75,64.79,43900.0,53.3865,53.4359,53.3865,53.4195,43900.0
2014-01-24 13:05:00,64.8,64.91,64.79,64.91,11000.0,53.4277,53.5184,53.4195,53.5184,11000.0
2014-01-24 13:10:00,64.91,64.94,64.9,64.94,4300.0,53.5184,53.5431,53.5101,53.5431,4300.0
2014-01-24 13:15:00,64.95,65.03,64.95,65.01,13500.0,53.5514,53.6173,53.5514,53.6008,13500.0
2014-01-24 13:20:00,65.01,65.01,64.95,64.98,16200.0,53.6008,53.6008,53.5514,53.5761,16200.0
2014-01-24 13:25:00,64.98,65.01,64.97,64.97,3600.0,53.5761,53.6008,53.5679,53.5679,3600.0
2014-01-24 13:30:00,64.95,65.02,64.94,65.0,13100.0,53.5514,53.6091,53.5431,53.5926,13100.0
2014-01-24 13:35:00,64.98,65.05,64.98,65.03,19400.0,53.5761,53.6338,53.5761,53.6173,19400.0
2014-01-24 13:40:00,65.0,65.03,64.98,65.01,5400.0,53.5926,53.6173,53.5761,53.6008,5400.0
2014-01-24 13:45:00,64.97,65.01,64.96,65.01,4700.0,53.5679,53.6008,53.5596,53.6008,4700.0
2014-01-24 13:50:00,65.0,65.08,65.0,65.07,6200.0,53.5926,53.6586,53.5926,53.6503,6200.0
2014-01-24 13:55:00,65.06,65.06,64.98,65.0,5500.0,53.6421,53.6421,53.5761,53.5926,5500.0
2014-01-24 14:00:00,64.99,64.99,64.83,64.86,7900.0,53.5844,53.5844,53.4524,53.4772,7900.0
2014-01-24 14:05:00,64.87,64.89,64.84,64.87,12000.0,53.4854,53.5019,53.4607,53.4854,12000.0
2014-01-24 14:10:00,64.88,64.88,64.8,64.8,7000.0,53.4937,53.4937,53.4277,53.4277,7000.0
2014-01-24 14:15:00,64.79,64.8,64.76,64.78,10900.0,53.4195,53.4277,53.3947,53.4112,10900.0
2014-01-24 14:20:00,64.79,64.8,64.7,64.7,10700.0,53.4195,53.4277,53.3452,53.3452,10700.0
2014-01-24 14:25:00,64.72,64.76,64.72,64.72,10100.0,53.3617,53.3947,53.3617,53.3617,10100.0
2014-01-24 14:30:00,64.7,64.75,64.7,64.74,9000.0,53.3452,53.3865,53.3452,53.3782,9000.0
2014-01-24 14:35:00,64.73,64.73,64.69,64.71,7600.0,53.37,53.37,53.337,53.3535,7600.0
2014-01-24 14:40:00,64.7,64.72,64.68,64.71,11500.0,53.3452,53.3617,53.3288,53.3535,11500.0
2014-01-24 14:45:00,64.7,64.76,64.7,64.71,47000.0,53.3452,53.3947,53.3452,53.3535,47000.0
2014-01-24 14:50:00,64.7,64.72,64.67,64.68,14600.0,53.3452,53.3617,53.3205,53.3288,14600.0
2014-01-24 14:55:00,64.67,64.68,64.63,64.65,12200.0,53.3205,53.3288,53.2875,53.304,12200.0
2014-01-24 15:00:00,64.67,64.67,64.59,64.64,13300.0,53.3205,53.3205,53.2546,53.2958,13300.0
2014-01-24 15:05:00,64.64,64.66,64.62,64.64,13800.0,53.2958,53.3123,53.2793,53.2958,13800.0
2014-01-24 15:10:00,64.64,64.64,64.52,64.57,15000.0,53.2958,53.2958,53.1968,53.2381,15000.0
2014-01-24 15:15:00,64.57,64.58,64.49,64.58,20000.0,53.2381,53.2463,53.1721,53.2463,20000.0
2014-01-24 15:20:00,64.58,64.59,64.49,64.49,14100.0,53.2463,53.2546,53.1721,53.1721,14100.0
2014-01-24 15:25:00,64.48,64.51,64.46,64.5,7500.0,53.1639,53.1886,53.1474,53.1803,7500.0
2014-01-24 15:30:00,64.5,64.57,64.49,64.56,18900.0,53.1803,53.2381,53.1721,53.2298,18900.0
2014-01-24 15:35:00,64.56,64.6,64.55,64.56,18100.0,53.2298,53.2628,53.2216,53.2298,18100.0
2014-01-24 15:40:00,64.56,64.58,64.54,64.55,23500.0,53.2298,53.2463,53.2133,53.2216,23500.0
2014-01-24 15:45:00,64.53,64.56,64.47,64.55,62200.0,53.2051,53.2298,53.1556,53.2216,62200.0
2014-01-24 15:50:00,64.54,64.62,64.5,64.59,92200.0,53.2133,53.2793,53.1803,53.2546,92200.0
2014-01-24 15:55:00,64.58,64.6,64.44,64.46,84900.0,53.2463,53.2628,53.1309,53.1474,84900.0
2014-01-27 09:30:00,64.54,64.6,64.25,64.44,23400.0,53.2133,53.2628,52.9742,53.1309,23400.0
2014-01-27 09:35:00,64.49,64.7,64.49,64.63,8000.0,53.1721,53.3452,53.1721,53.2875,8000.0
2014-01-27 09:40:00,64.62,64.86,64.62,64.78,12600.0,53.2793,53.4772,53.2793,53.4112,12600.0
2014-01-27 09:45:00,64.78,64.88,64.76,64.77,11300.0,53.4112,53.4937,53.3947,53.403,11300.0
2014-01-27 09:50:00,64.69,64.72,64.61,64.67,4600.0,53.337,53.3617,53.271,53.3205,4600.0
2014-01-27 09:55:00,64.71,64.88,64.69,64.73,11300.0,53.3535,53.4937,53.337,53.37,11300.0
2014-01-27 10:00:00,64.7,64.86,64.66,64.81,9500.0,53.3452,53.4772,53.3123,53.4359,9500.0
2014-01-27 10:05:00,64.83,64.87,64.81,64.86,5400.0,53.4524,53.4854,53.4359,53.4772,5400.0
2014-01-27 10:10:00,64.84,64.87,64.64,64.66,7900.0,53.4607,53.4854,53.2958,53.3123,7900.0
2014-01-27 10:15:00,64.67,64.74,64.54,64.54,8000.0,53.3205,53.3782,53.2133,53.2133,8000.0
2014-01-27 10:20:00,64.55,64.58,64.49,64.58,11400.0,53.2216,53.2463,53.1721,53.2463,11400.0
2014-01-27 10:25:00,64.6,64.7,64.44,64.48,17300.0,53.2628,53.3452,53.1309,53.1639,17300.0
2014-01-27 10:30:00,64.49,64.66,64.49,64.62,13100.0,53.1721,53.3123,53.1721,53.2793,13100.0
2014-01-27 10:35:00,64.63,64.66,64.53,64.64,24400.0,53.2875,53.3123,53.2051,53.2958,24400.0
2014-01-27 10:40:00,64.62,64.76,64.58,64.75,10500.0,53.2793,53.3947,53.2463,53.3865,10500.0
2014-01-27 10:45:00,64.75,64.85,64.73,64.85,6900.0,53.3865,53.4689,53.37,53.4689,6900.0
2014-01-27 10:50:00,64.85,64.85,64.64,64.69,14100.0,53.4689,53.4689,53.2958,53.337,14100.0
2014-01-27 10:55:00,64.69,64.82,64.68,64.68,6100.0,53.337,53.4442,53.3288,53.3288,6100.0
2014-01-27 11:00:00,64.7,64.8,64.69,64.73,7300.0,53.3452,53.4277,53.337,53.37,7300.0
2014-01-27 11:05:00,64.74,64.85,64.7,64.71,8200.0,53.3782,53.4689,53.3452,53.3535,8200.0
2014-01-27 11:10:00,64.72,64.72,64.57,64.65,10000.0,53.3617,53.3617,53.2381,53.304,10000.0
2014-01-27 11:15:00,64.68,64.75,64.68,64.74,3800.0,53.3288,53.3865,53.3288,53.3782,3800.0
2014-01-27 11:20:00,64.73,64.8,64.68,64.77,3800.0,53.37,53.4277,53.3288,53.403,3800.0
2014-01-27 11:25:00,64.75,64.78,64.6,64.62,7600.0,53.3865,53.4112,53.2628,53.2793,7600.0
2014-01-27 11:30:00,64.61,64.62,64.54,64.59,3900.0,53.271,53.2793,53.2133,53.2546,3900.0
2014-01-27 11:35:00,64.6,64.64,64.52,64.57,11600.0,53.2628,53.2958,53.1968,53.2381,11600.0
2014-01-27 11:40:00,64.56,64.68,64.56,64.67,14300.0,53.2298,53.3288,53.2298,53.3205,14300.0
2014-01-27 11:45:00,64.67,64.67,64.55,64.55,4000.0,53.3205,53.3205,53.2216,53.2216,4000.0
2014-01-27 11:50:00,64.54,64.56,64.47,64.47,3600.0,53.2133,53.2298,53.1556,53.1556,3600.0
2014-01-27 11:55:00,64.47,64.47,64.39,64.43,3600.0,53.1556,53.1556,53.0897,53.1226,3600.0
2014-01-27 12:00:00,64.42,64.42,64.33,64.36,6900.0,53.1144,53.1144,53.0402,53.0649,6900.0
2014-01-27 12:05:00,64.35,64.35,64.27,64.31,8000.0,53.0567,53.0567,52.9907,53.0237,8000.0
2014-01-27 12:10:00,64.29,64.31,64.26,64.29,3500.0,53.0072,53.0237,52.9825,53.0072,3500.0
2014-01-27 12:15:00,64.32,64.32,64.21,64.23,5200.0,53.0319,53.0319,52.9412,52.9577,5200.0
2014-01-27 12:20:00,64.21,64.26,64.14,64.25,8000.0,52.9412,52.9825,52.8835,52.9742,8000.0
2014-01-27 12:25:00,64.27,64.36,64.26,64.26,6200.0,52.9907,53.0649,52.9825,52.9825,6200.0
2014-01-27 12:30:00,64.26,64.26,64.13,64.14,5000.0,52.9825,52.9825,52.8753,52.8835,5000.0
2014-01-27 12:35:00,64.16,64.31,64.13,64.31,7600.0,52.9,53.0237,52.8753,53.0237,7600.0
2014-01-27 12:40:00,64.3,64.3,64.23,64.26,6800.0,53.0154,53.0154,52.9577,52.9825,6800.0
2014-01-27 12:45:00,64.28,64.3,64.26,64.29,4100.0,52.999,53.0154,52.9825,53.0072,4100.0
2014-01-27 12:50:00,64.28,64.28,64.19,64.22,4200.0,52.999,52.999,52.9248,52.9495,4200.0
2014-01-27 12:55:00,64.21,64.24,64.19,64.22,6600.0,52.9412,52.966,52.9248,52.9495,6600.0
2014-01-27 13:00:00,64.21,64.35,64.19,64.34,5300.0,52.9412,53.0567,52.9248,53.0484,5300.0
2014-01-27 13:05:00,64.34,64.4,64.32,64.32,6300.0,53.0484,53.0979,53.0319,53.0319,6300.0
2014-01-27 13:10:00,64.32,64.39,64.27,64.37,8100.0,53.0319,53.0897,52.9907,53.0732,8100.0
2014-01-27 13:15:00,64.35,64.43,64.35,64.41,5200.0,53.0567,53.1226,53.0567,53.1061,5200.0
2014-01-27 13:20:00,64.42,64.43,64.28,64.28,4800.0,53.1144,53.1226,52.999,52.999,4800.0
2014-01-27 13:25:00,64.28,64.35,64.27,64.34,7600.0,52.999,53.0567,52.9907,53.0484,7600.0
2014-01-27 13:30:00,64.33,64.33,64.24,64.25,5700.0,53.0402,53.0402,52.966,52.9742,5700.0
2014-01-27 13:35:00,64.24,64.34,64.24,64.29,5000.0,52.966,53.0484,52.966,53.0072,5000.0
2014-01-27 13:40:00,64.29,64.42,64.28,64.41,8500.0,53.0072,53.1144,52.999,53.1061,8500.0
2014-01-27 13:45:00,64.41,64.5,64.39,64.5,7900.0,53.1061,53.1803,53.0897,53.1803,7900.0
2014-01-27 13:50:00,64.46,64.46,64.39,64.45,6900.0,53.1474,53.1474,53.0897,53.1391,6900.0
2014-01-27 13:55:00,64.45,64.48,64.39,64.4,6100.0,53.1391,53.1639,53.0897,53.0979,6100.0
2014-01-27 14:00:00,64.39,64.51,64.39,64.46,13600.0,53.0897,53.1886,53.0897,53.1474,13600.0
2014-01-27 14:05:00,64.47,64.48,64.43,64.45,6700.0,53.1556,53.1639,53.1226,53.1391,6700.0
2014-01-27 14:10:00,64.46,64.62,64.46,64.61,7700.0,53.1474,53.2793,53.1474,53.271,7700.0
2014-01-27 14:15:00,64.61,64.63,64.56,64.56,15700.0,53.271,53.2875,53.2298,53.2298,15700.0
2014-01-27 14:20:00,64.57,64.6,64.54,64.59,7800.0,53.2381,53.2628,53.2133,53.2546,7800.0
2014-01-27 14:25:00,64.59,64.62,64.54,64.61,9700.0,53.2546,53.2793,53.2133,53.271,9700.0
2014-01-27 14:30:00,64.61,64.67,64.59,64.67,10000.0,53.271,53.3205,53.2546,53.3205,10000.0
2014-01-27 14:35:00,64.68,64.75,64.68,64.75,7500.0,53.3288,53.3865,53.3288,53.3865,7500.0
2014-01-27 14:40:00,64.74,64.76,64.72,64.73,7400.0,53.3782,53.3947,53.3617,53.37,7400.0
2014-01-27 14:45:00,64.73,64.73,64.69,64.73,7400.0,53.37,53.37,53.337,53.37,7400.0
2014-01-27 14:50:00,64.73,64.76,64.72,64.74,6900.0,53.37,53.3947,53.3617,53.3782,6900.0
2014-01-27 14:55:00,64.74,64.79,64.74,64.77,14700.0,53.3782,53.4195,53.3782,53.403,14700.0
2014-01-27 15:00:00,64.79,64.79,64.71,64.72,10400.0,53.4195,53.4195,53.3535,53.3617,10400.0
2014-01-27 15:05:00,64.72,64.78,64.72,64.75,10800.0,53.3617,53.4112,53.3617,53.3865,10800.0
2014-01-27 15:10:00,64.76,64.82,64.71,64.8,15400.0,53.3947,53.4442,53.3535,53.4277,15400.0
2014-01-27 15:15:00,64.79,64.81,64.76,64.76,7300.0,53.4195,53.4359,53.3947,53.3947,7300.0
2014-01-27 15:20:00,64.76,64.76,64.68,64.68,17800.0,53.3947,53.3947,53.3288,53.3288,17800.0
2014-01-27 15:25:00,64.66,64.68,64.62,64.62,8200.0,53.3123,53.3288,53.2793,53.2793,8200.0
2014-01-27 15:30:00,64.63,64.69,64.61,64.61,22700.0,53.2875,53.337,53.271,53.271,22700.0
2014-01-27 15:35:00,64.6,64.67,64.6,64.67,16200.0,53.2628,53.3205,53.2628,53.3205,16200.0
2014-01-27 15:40:00,64.65,64.7,64.55,64.55,22900.0,53.304,53.3452,53.2216,53.2216,22900.0
2014-01-27 15:45:00,64.55,64.6,64.52,64.53,28500.0,53.2216,53.2628,53.1968,53.2051,28500.0
2014-01-27 15:50:00,64.55,64.59,64.51,64.53,27300.0,53.2216,53.2546,53.1886,53.2051,27300.0
2014-01-27 15:55:00,64.54,64.58,64.43,64.45,59500.0,53.2133,53.2463,53.1226,53.1391,59500.0
2014-01-28 09:30:00,64.44,64.62,64.34,64.55,22700.0,53.1309,53.2793,53.0484,53.2216,22700.0
2014-01-28 09:35:00,64.49,64.73,64.35,64.58,6800.0,53.1721,53.37,53.0567,53.2463,6800.0
2014-01-28 09:40:00,64.51,64.56,64.46,64.56,5200.0,53.1886,53.2298,53.1474,53.2298,5200.0
2014-01-28 09:45:00,64.51,64.52,64.4,64.4,6500.0,53.1886,53.1968,53.0979,53.0979,6500.0
2014-01-28 09:50:00,64.4,64.51,64.35,64.47,7400.0,53.0979,53.1886,53.0567,53.1556,7400.0
2014-01-28 09:55:00,64.5,64.51,64.25,64.25,13200.0,53.1803,53.1886,52.9742,52.9742,13200.0
2014-01-28 10:00:00,64.29,64.37,64.26,64.33,16700.0,53.0072,53.0732,52.9825,53.0402,16700.0
2014-01-28 10:05:00,64.33,64.36,64.22,64.26,20700.0,53.0402,53.0649,52.9495,52.9825,20700.0
2014-01-28 10:10:00,64.23,64.38,64.22,64.3,30700.0,52.9577,53.0814,52.9495,53.0154,30700.0
2014-01-28 10:15:00,64.29,64.35,64.24,64.35,47900.0,53.0072,53.0567,52.966,53.0567,47900.0
2014-01-28 10:20:00,64.35,64.5,64.35,64.48,10600.0,53.0567,53.1803,53.0567,53.1639,10600.0
2014-01-28 10:25:00,64.47,64.52,64.44,64.45,10600.0,53.1556,53.1968,53.1309,53.1391,10600.0
2014-01-28 10:30:00,64.46,64.59,64.44,64.56,16400.0,53.1474,53.2546,53.1309,53.2298,16400.0
2014-01-28 10:35:00,64.55,64.57,64.46,64.47,8100.0,53.2216,53.2381,53.1474,53.1556,8100.0
2014-01-28 10:40:00,64.46,64.46,64.31,64.32,13300.0,53.1474,53.1474,53.0237,53.0319,13300.0
2014-01-28 10:45:00,64.33,64.35,64.31,64.33,6300.0,53.0402,53.0567,53.0237,53.0402,6300.0
2014-01-28 10:50:00,64.31,64.31,64.21,64.27,13700.0,53.0237,53.0237,52.9412,52.9907,13700.0
2014-01-28 10:55:00,64.28,64.36,64.28,64.33,6400.0,52.999,53.0649,52.999,53.0402,6400.0
2014-01-28 11:00:00,64.33,64.46,64.31,64.46,7800.0,53.0402,53.1474,53.0237,53.1474,7800.0
2014-01-28 11:05:00,64.45,64.47,64.36,64.36,7500.0,53.1391,53.1556,53.0649,53.0649,7500.0
2014-01-28 11:10:00,64.38,64.39,64.33,64.34,9000.0,53.0814,53.0897,53.0402,53.0484,9000.0
2014-01-28 11:15:00,64.33,64.34,64.2,64.21,10300.0,53.0402,53.0484,52.933,52.9412,10300.0
2014-01-28 11:20:00,64.23,64.24,64.17,64.18,7600.0,52.9577,52.966,52.9083,52.9165,7600.0
2014-01-28 11:25:00,64.17,64.29,64.17,64.22,7700.0,52.9083,53.0072,52.9083,52.9495,7700.0
2014-01-28 11:30:00,64.22,64.35,64.2,64.32,10200.0,52.9495,53.0567,52.933,53.0319,10200.0
2014-01-28 11:35:00,64.31,64.34,64.23,64.28,10500.0,53.0237,53.0484,52.9577,52.999,10500.0
2014-01-28 11:40:00,64.29,64.29,64.23,64.28,4100.0,53.0072,53.0072,52.9577,52.999,4100.0
2014-01-28 11:45:00,64.27,64.27,64.11,64.13,6200.0,52.9907,52.9907,52.8588,52.8753,6200.0
2014-01-28 11:50:00,64.14,64.21,64.14,64.2,8600.0,52.8835,52.9412,52.8835,52.933,8600.0
2014-01-28 11:55:00,64.2,64.23,64.18,64.21,6600.0,52.933,52.9577,52.9165,52.9412,6600.0
2014-01-28 12:00:00,64.22,64.27,64.2,64.27,7900.0,52.9495,52.9907,52.933,52.9907,7900.0
2014-01-28 12:05:00,64.28,64.36,64.28,64.35,8700.0,52.999,53.0649,52.999,53.0567,8700.0
2014-01-28 12:10:00,64.35,64.35,64.28,64.29,6600.0,53.0567,53.0567,52.999,53.0072,6600.0
2014-01-28 12:15:00,64.29,64.34,64.29,64.31,4400.0,53.0072,53.0484,53.0072,53.0237,4400.0
2014-01-28 12:20:00,64.3,64.3,64.26,64.26,2900.0,53.0154,53.0154,52.9825,52.9825,2900.0
2014-01-28 12:25:00,64.27,64.29,64.25,64.29,5500.0,52.9907,53.0072,52.9742,53.0072,5500.0
2014-01-28 12:30:00,64.3,64.34,64.28,64.34,6200.0,53.0154,53.0484,52.999,53.0484,6200.0
2014-01-28 12:35:00,64.35,64.35,64.28,64.3,7900.0,53.0567,53.0567,52.999,53.0154,7900.0
2014-01-28 12:40:00,64.29,64.29,64.25,64.26,3800.0,53.0072,53.0072,52.9742,52.9825,3800.0
2014-01-28 12:45:00,64.28,64.31,64.27,64.28,6200.0,52.999,53.0237,52.9907,52.999,6200.0
2014-01-28 12:50:00,64.28,64.28,64.2,64.2,6500.0,52.999,52.999,52.933,52.933,6500.0
2014-01-28 12:55:00,64.23,64.31,64.23,64.31,6700.0,52.9577,53.0237,52.9577,53.0237,6700.0
2014-01-28 13:00:00,64.32,64.35,64.32,64.34,10700.0,53.0319,53.0567,53.0319,53.0484,10700.0
2014-01-28 13:05:00,64.35,64.35,64.29,64.33,4800.0,53.0567,53.0567,53.0072,53.0402,4800.0
2014-01-28 13:10:00,64.35,64.39,64.34,64.39,4700.0,53.0567,53.0897,53.0484,53.0897,4700.0
2014-01-28 13:15:00,64.41,64.45,64.41,64.44,7600.0,53.1061,53.1391,53.1061,53.1309,7600.0
2014-01-28 13:20:00,64.45,64.47,64.41,64.41,7300.0,53.1391,53.1556,53.1061,53.1061,7300.0
2014-01-28 13:25:00,64.42,64.44,64.42,64.43,8200.0,53.1144,53.1309,53.1144,53.1226,8200.0
2014-01-28 13:30:00,64.43,64.46,64.43,64.44,8300.0,53.1226,53.1474,53.1226,53.1309,8300.0
2014-01-28 13:35:00,64.43,64.43,64.35,64.38,10400.0,53.1226,53.1226,53.0567,53.0814,10400.0
2014-01-28 13:40:00,64.39,64.42,64.36,64.38,10000.0,53.0897,53.1144,53.0649,53.0814,10000.0
2014-01-28 13:45:00,64.39,64.39,64.35,64.35,6400.0,53.0897,53.0897,53.0567,53.0567,6400.0
2014-01-28 13:50:00,64.34,64.35,64.32,64.34,8600.0,53.0484,53.0567,53.0319,53.0484,8600.0
2014-01-28 13:55:00,64.34,64.36,64.33,64.35,10700.0,53.0484,53.0649,53.0402,53.0567,10700.0
2014-01-28 14:00:00,64.35,64.35,64.29,64.34,9500.0,53.0567,53.0567,53.0072,53.0484,9500.0
2014-01-28 14:05:00,64.34,64.38,64.34,64.37,7100.0,53.0484,53.0814,53.0484,53.0732,7100.0
2014-01-28 14:10:00,64.39,64.41,64.37,64.41,6500.0,53.0897,53.1061,53.0732,53.1061,6500.0
2014-01-28 14:15:00,64.4,64.44,64.4,64.43,8500.0,53.0979,53.1309,53.0979,53.1226,8500.0
2014-01-28 14:20:00,64.44,64.44,64.38,64.38,15700.0,53.1309,53.1309,53.0814,53.0814,15700.0
2014-01-28 14:25:00,64.38,64.41,64.38,64.39,6500.0,53.0814,53.1061,53.0814,53.0897,6500.0
2014-01-28 14:30:00,64.4,64.41,64.39,64.4,10900.0,53.0979,53.1061,53.0897,53.0979,10900.0
2014-01-28 14:35:00,64.4,64.42,64.4,64.41,9200.0,53.0979,53.1144,53.0979,53.1061,9200.0
2014-01-28 14:40:00,64.41,64.41,64.34,64.34,14200.0,53.1061,53.1061,53.0484,53.0484,14200.0
2014-01-28 14:45:00,64.36,64.38,64.35,64.38,11000.0,53.0649,53.0814,53.0567,53.0814,11000.0
2014-01-28 14:50:00,64.39,64.41,64.38,64.41,11600.0,53.0897,53.1061,53.0814,53.1061,11600.0
2014-01-28 14:55:00,64.41,64.41,64.38,64.38,7600.0,53.1061,53.1061,53.0814,53.0814,7600.0
2014-01-28 15:00:00,64.39,64.41,64.36,64.37,10700.0,53.0897,53.1061,53.0649,53.0732,10700.0
2014-01-28 15:05:00,64.38,64.39,64.35,64.38,18100.0,53.0814,53.0897,53.0567,53.0814,18100.0
2014-01-28 15:10:00,64.38,64.38,64.35,64.37,18300.0,53.0814,53.0814,53.0567,53.0732,18300.0
2014-01-28 15:15:00,64.37,64.4,64.37,64.38,16300.0,53.0732,53.0979,53.0732,53.0814,16300.0
2014-01-28 15:20:00,64.38,64.39,64.36,64.37,14400.0,53.0814,53.0897,53.0649,53.0732,14400.0
2014-01-28 15:25:00,64.37,64.4,64.37,64.4,8900.0,53.0732,53.0979,53.0732,53.0979,8900.0
2014-01-28 15:30:00,64.4,64.42,64.36,64.4,27100.0,53.0979,53.1144,53.0649,53.0979,27100.0
2014-01-28 15:35:00,64.41,64.44,64.39,64.4,34300.0,53.1061,53.1309,53.0897,53.0979,34300.0
2014-01-28 15:40:00,64.4,64.43,64.37,64.38,264200.0,53.0979,53.1226,53.0732,53.0814,264200.0
2014-01-28 15:45:00,64.38,64.4,64.32,64.36,40400.0,53.0814,53.0979,53.0319,53.0649,40400.0
2014-01-28 15:50:00,64.37,64.41,64.3,64.35,40700.0,53.0732,53.1061,53.0154,53.0567,40700.0
2014-01-28 15:55:00,64.34,64.39,64.29,64.35,107200.0,53.0484,53.0897,53.0072,53.0567,107200.0
2014-01-29 09:30:00,63.99,64.34,63.77,64.34,24200.0,52.7599,53.0484,52.5785,53.0484,24200.0
2014-01-29 09:35:00,64.34,64.56,64.32,64.49,17800.0,53.0484,53.2298,53.0319,53.1721,17800.0
2014-01-29 09:40:00,64.44,64.49,64.3,64.47,14900.0,53.1309,53.1721,53.0154,53.1556,14900.0
2014-01-29 09:45:00,64.43,64.43,64.22,64.28,6400.0,53.1226,53.1226,52.9495,52.999,6400.0
2014-01-29 09:50:00,64.28,64.37,64.18,64.37,9100.0,52.999,53.0732,52.9165,53.0732,9100.0
2014-01-29 09:55:00,64.35,64.39,64.3,64.33,4200.0,53.0567,53.0897,53.0154,53.0402,4200.0
2014-01-29 10:00:00,64.36,64.44,64.33,64.33,15200.0,53.0649,53.1309,53.0402,53.0402,15200.0
2014-01-29 10:05:00,64.33,64.43,64.33,64.36,8100.0,53.0402,53.1226,53.0402,53.0649,8100.0
2014-01-29 10:10:00,64.37,64.37,64.28,64.34,6800.0,53.0732,53.0732,52.999,53.0484,6800.0
2014-01-29 10:15:00,64.37,64.4,64.33,64.36,4900.0,53.0732,53.0979,53.0402,53.0649,4900.0
2014-01-29 10:20:00,64.37,64.43,64.29,64.43,6100.0,53.0732,53.1226,53.0072,53.1226,6100.0
2014-01-29 10:25:00,64.43,64.43,64.3,64.34,5900.0,53.1226,53.1226,53.0154,53.0484,5900.0
2014-01-29 10:30:00,64.35,64.41,64.29,64.4,5600.0,53.0567,53.1061,53.0072,53.0979,5600.0
2014-01-29 10:35:00,64.43,64.43,64.34,64.43,7200.0,53.1226,53.1226,53.0484,53.1226,7200.0
2014-01-29 10:40:00,64.43,64.45,64.38,64.45,3600.0,53.1226,53.1391,53.0814,53.1391,3600.0
2014-01-29 10:45:00,64.45,64.45,64.35,64.35,3500.0,53.1391,53.1391,53.0567,53.0567,3500.0
2014-01-29 10:50:00,64.34,64.42,64.34,64.41,5000.0,53.0484,53.1144,53.0484,53.1061,5000.0
2014-01-29 10:55:00,64.4,64.4,64.34,64.36,6900.0,53.0979,53.0979,53.0484,53.0649,6900.0
2014-01-29 11:00:00,64.36,64.44,64.35,64.44,6000.0,53.0649,53.1309,53.0567,53.1309,6000.0
2014-01-29 11:05:00,64.44,64.49,64.43,64.49,7700.0,53.1309,53.1721,53.1226,53.1721,7700.0
2014-01-29 11:10:00,64.49,64.53,64.49,64.52,7700.0,53.1721,53.2051,53.1721,53.1968,7700.0
2014-01-29 11:15:00,64.54,64.56,64.44,64.44,3300.0,53.2133,53.2298,53.1309,53.1309,3300.0
2014-01-29 11:20:00,64.45,64.55,64.44,64.54,7500.0,53.1391,53.2216,53.1309,53.2133,7500.0
2014-01-29 11:25:00,64.56,64.64,64.53,64.59,11800.0,53.2298,53.2958,53.2051,53.2546,11800.0
2014-01-29 11:30:00,64.6,64.6,64.52,64.52,6600.0,53.2628,53.2628,53.1968,53.1968,6600.0
2014-01-29 11:35:00,64.54,64.55,64.46,64.46,4400.0,53.2133,53.2216,53.1474,53.1474,4400.0
2014-01-29 11:40:00,64.46,64.47,64.42,64.42,4800.0,53.1474,53.1556,53.1144,53.1144,4800.0
2014-01-29 11:45:00,64.42,64.44,64.34,64.37,4200.0,53.1144,53.1309,53.0484,53.0732,4200.0
2014-01-29 11:50:00,64.36,64.44,64.36,64.41,7900.0,53.0649,53.1309,53.0649,53.1061,7900.0
2014-01-29 11:55:00,64.4,64.47,64.4,64.47,3500.0,53.0979,53.1556,53.0979,53.1556,3500.0
2014-01-29 12:00:00,64.47,64.51,64.47,64.49,3400.0,53.1556,53.1886,53.1556,53.1721,3400.0
2014-01-29 12:05:00,64.47,64.5,64.39,64.39,9800.0,53.1556,53.1803,53.0897,53.0897,9800.0
2014-01-29 12:10:00,64.39,64.4,64.35,64.35,6100.0,53.0897,53.0979,53.0567,53.0567,6100.0
2014-01-29 12:15:00,64.37,64.38,64.32,64.34,5000.0,53.0732,53.0814,53.0319,53.0484,5000.0
2014-01-29 12:20:00,64.35,64.38,64.35,64.35,1900.0,53.0567,53.0814,53.0567,53.0567,1900.0
2014-01-29 12:25:00,64.35,64.35,64.25,64.28,4300.0,53.0567,53.0567,52.9742,52.999,4300.0
2014-01-29 12:30:00,64.26,64.26,64.21,64.22,4700.0,52.9825,52.9825,52.9412,52.9495,4700.0
2014-01-29 12:35:00,64.21,64.22,64.15,64.22,2000.0,52.9412,52.9495,52.8918,52.9495,2000.0
2014-01-29 12:40:00,64.22,64.27,64.22,64.23,3100.0,52.9495,52.9907,52.9495,52.9577,3100.0
2014-01-29 12:45:00,64.26,64.27,64.24,64.27,4600.0,52.9825,52.9907,52.966,52.9907,4600.0
2014-01-29 12:50:00,64.27,64.29,64.25,64.25,2500.0,52.9907,53.0072,52.9742,52.9742,2500.0
2014-01-29 12:55:00,64.23,64.26,64.18,64.25,2600.0,52.9577,52.9825,52.9165,52.9742,2600.0
2014-01-29 13:00:00,64.24,64.25,64.2,64.22,4800.0,52.966,52.9742,52.933,52.9495,4800.0
2014-01-29 13:05:00,64.2,64.23,64.19,64.23,4400.0,52.933,52.9577,52.9248,52.9577,4400.0
2014-01-29 13:10:00,64.23,64.28,64.18,64.28,5300.0,52.9577,52.999,52.9165,52.999,5300.0
2014-01-29 13:15:00,64.26,64.28,64.21,64.22,7600.0,52.9825,52.999,52.9412,52.9495,7600.0
2014-01-29 13:20:00,64.22,64.23,64.21,64.23,2200.0,52.9495,52.9577,52.9412,52.9577,2200.0
2014-01-29 13:25:00,64.22,64.22,64.18,64.19,3500.0,52.9495,52.9495,52.9165,52.9248,3500.0
2014-01-29 13:30:00,64.18,64.24,64.18,64.24,4600.0,52.9165,52.966,52.9165,52.966,4600.0
2014-01-29 13:35:00,64.24,64.26,64.24,64.24,1400.0,52.966,52.9825,52.966,52.966,1400.0
2014-01-29 13:40:00,64.23,64.24,64.21,64.21,6500.0,52.9577,52.966,52.9412,52.9412,6500.0
2014-01-29 13:45:00,64.21,64.22,64.19,64.19,10400.0,52.9412,52.9495,52.9248,52.9248,10400.0
2014-01-29 13:50:00,64.21,64.24,64.2,64.23,8700.0,52.9412,52.966,52.933,52.9577,8700.0
2014-01-29 13:55:00,64.25,64.28,64.18,64.21,10000.0,52.9742,52.999,52.9165,52.9412,10000.0
2014-01-29 14:00:00,64.19,64.38,64.08,64.32,23700.0,52.9248,53.0814,52.8341,53.0319,23700.0
2014-01-29 14:05:00,64.28,64.28,64.05,64.19,14600.0,52.999,52.999,52.8093,52.9248,14600.0
2014-01-29 14:10:00,64.24,64.25,64.09,64.18,6000.0,52.966,52.9742,52.8423,52.9165,6000.0
2014-01-29 14:15:00,64.16,64.17,63.95,64.05,18000.0,52.9,52.9083,52.7269,52.8093,18000.0
2014-01-29 14:20:00,64.07,64.13,63.98,64.12,5500.0,52.8258,52.8753,52.7516,52.867,5500.0
2014-01-29 14:25:00,64.11,64.25,64.1,64.22,12600.0,52.8588,52.9742,52.8505,52.9495,12600.0
2014-01-29 14:30:00,64.19,64.36,64.13,64.33,12900.0,52.9248,53.0649,52.8753,53.0402,12900.0
2014-01-29 14:35:00,64.33,64.34,64.22,64.34,9600.0,53.0402,53.0484,52.9495,53.0484,9600.0
2014-01-29 14:40:00,64.36,64.38,64.28,64.35,9100.0,53.0649,53.0814,52.999,53.0567,9100.0
2014-01-29 14:45:00,64.35,64.35,64.23,64.23,10400.0,53.0567,53.0567,52.9577,52.9577,10400.0
2014-01-29 14:50:00,64.24,64.27,64.19,64.19,5400.0,52.966,52.9907,52.9248,52.9248,5400.0
2014-01-29 14:55:00,64.17,64.17,64.04,64.07,11500.0,52.9083,52.9083,52.8011,52.8258,11500.0
2014-01-29 15:00:00,64.08,64.14,64.04,64.13,8600.0,52.8341,52.8835,52.8011,52.8753,8600.0
2014-01-29 15:05:00,64.13,64.13,64.08,64.09,7800.0,52.8753,52.8753,52.8341,52.8423,7800.0
2014-01-29 15:10:00,64.09,64.11,63.97,64.0,14200.0,52.8423,52.8588,52.7434,52.7681,14200.0
2014-01-29 15:15:00,64.02,64.14,64.01,64.04,9100.0,52.7846,52.8835,52.7763,52.8011,9100.0
2014-01-29 15:20:00,64.03,64.1,64.01,64.1,12200.0,52.7928,52.8505,52.7763,52.8505,12200.0
2014-01-29 15:25:00,64.09,64.13,64.02,64.05,16400.0,52.8423,52.8753,52.7846,52.8093,16400.0
2014-01-29 15:30:00,64.05,64.08,63.95,63.98,29700.0,52.8093,52.8341,52.7269,52.7516,29700.0
2014-01-29 15:35:00,64.0,64.09,63.99,64.07,27200.0,52.7681,52.8423,52.7599,52.8258,27200.0
2014-01-29 15:40:00,64.06,64.08,64.01,64.07,36100.0,52.8176,52.8341,52.7763,52.8258,36100.0
2014-01-29 15:45:00,64.07,64.09,63.97,63.98,65600.0,52.8258,52.8423,52.7434,52.7516,65600.0
2014-01-29 15:50:00,63.99,64.06,63.95,64.01,74500.0,52.7599,52.8176,52.7269,52.7763,74500.0
2014-01-29 15:55:00,64.01,64.51,63.97,63.99,468500.0,52.7763,53.1886,52.7434,52.7599,468500.0
2014-01-30 09:30:00,64.73,64.81,64.55,64.69,22700.0,53.37,53.4359,53.2216,53.337,22700.0
2014-01-30 09:35:00,64.62,64.82,64.61,64.7,11000.0,53.2793,53.4442,53.271,53.3452,11000.0
2014-01-30 09:40:00,64.74,64.79,64.62,64.67,6200.0,53.3782,53.4195,53.2793,53.3205,6200.0
2014-01-30 09:45:00,64.7,64.8,64.63,64.79,15200.0,53.3452,53.4277,53.2875,53.4195,15200.0
2014-01-30 09:50:00,64.8,64.9,64.78,64.82,6700.0,53.4277,53.5101,53.4112,53.4442,6700.0
2014-01-30 09:55:00,64.77,64.86,64.77,64.83,3700.0,53.403,53.4772,53.403,53.4524,3700.0
2014-01-30 10:00:00,64.8,64.88,64.71,64.88,8900.0,53.4277,53.4937,53.3535,53.4937,8900.0
2014-01-30 10:05:00,64.85,64.89,64.7,64.72,7300.0,53.4689,53.5019,53.3452,53.3617,7300.0
2014-01-30 10:10:00,64.72,64.8,64.71,64.76,7900.0,53.3617,53.4277,53.3535,53.3947,7900.0
2014-01-30 10:15:00,64.75,64.8,64.68,64.79,7100.0,53.3865,53.4277,53.3288,53.4195,7100.0
2014-01-30 10:20:00,64.79,64.8,64.74,64.75,10600.0,53.4195,53.4277,53.3782,53.3865,10600.0
2014-01-30 10:25:00,64.74,64.87,64.73,64.75,11400.0,53.3782,53.4854,53.37,53.3865,11400.0
2014-01-30 10:30:00,64.71,64.8,64.71,64.8,3200.0,53.3535,53.4277,53.3535,53.4277,3200.0
2014-01-30 10:35:00,64.82,64.88,64.82,64.85,6400.0,53.4442,53.4937,53.4442,53.4689,6400.0
2014-01-30 10:40:00,64.85,64.85,64.79,64.79,4100.0,53.4689,53.4689,53.4195,53.4195,4100.0
2014-01-30 10:45:00,64.8,64.8,64.73,64.75,5700.0,53.4277,53.4277,53.37,53.3865,5700.0
2014-01-30 10:50:00,64.74,64.82,64.74,64.76,4300.0,53.3782,53.4442,53.3782,53.3947,4300.0
2014-01-30 10:55:00,64.77,64.82,64.71,64.73,5200.0,53.403,53.4442,53.3535,53.37,5200.0
2014-01-30 11:00:00,64.73,64.76,64.64,64.76,8400.0,53.37,53.3947,53.2958,53.3947,8400.0
2014-01-30 11:05:00,64.74,64.76,64.68,64.76,5000.0,53.3782,53.3947,53.3288,53.3947,5000.0
2014-01-30 11:10:00,64.75,64.85,64.74,64.85,9600.0,53.3865,53.4689,53.3782,53.4689,9600.0
2014-01-30 11:15:00,64.82,64.85,64.82,64.85,9300.0,53.4442,53.4689,53.4442,53.4689,9300.0
2014-01-30 11:20:00,64.84,64.92,64.83,64.87,9200.0,53.4607,53.5266,53.4524,53.4854,9200.0
2014-01-30 11:25:00,64.82,64.9,64.82,64.87,9600.0,53.4442,53.5101,53.4442,53.4854,9600.0
2014-01-30 11:30:00,64.87,64.9,64.86,64.9,8800.0,53.4854,53.5101,53.4772,53.5101,8800.0
2014-01-30 11:35:00,64.89,64.9,64.85,64.89,3500.0,53.5019,53.5101,53.4689,53.5019,3500.0
2014-01-30 11:40:00,64.9,64.95,64.88,64.95,33500.0,53.5101,53.5514,53.4937,53.5514,33500.0
2014-01-30 11:45:00,64.93,65.11,64.93,65.11,17000.0,53.5349,53.6833,53.5349,53.6833,17000.0
2014-01-30 11:50:00,65.07,65.17,65.07,65.14,4900.0,53.6503,53.7328,53.6503,53.708,4900.0
2014-01-30 11:55:00,65.14,65.2,65.13,65.2,10600.0,53.708,53.7575,53.6998,53.7575,10600.0
2014-01-30 12:00:00,65.2,65.2,65.08,65.08,18500.0,53.7575,53.7575,53.6586,53.6586,18500.0
2014-01-30 12:05:00,65.06,65.14,65.06,65.11,3200.0,53.6421,53.708,53.6421,53.6833,3200.0
2014-01-30 12:10:00,65.14,65.14,65.06,65.09,5100.0,53.708,53.708,53.6421,53.6668,5100.0
2014-01-30 12:15:00,65.06,65.06,64.96,64.96,18600.0,53.6421,53.6421,53.5596,53.5596,18600.0
2014-01-30 12:20:00,64.97,65.0,64.97,64.97,9400.0,53.5679,53.5926,53.5679,53.5679,9400.0
2014-01-30 12:25:00,64.97,65.0,64.96,64.96,2600.0,53.5679,53.5926,53.5596,53.5596,2600.0
2014-01-30 12:30:00,64.96,64.98,64.95,64.96,3400.0,53.5596,53.5761,53.5514,53.5596,3400.0
2014-01-30 12:35:00,64.97,64.97,64.93,64.93,5300.0,53.5679,53.5679,53.5349,53.5349,5300.0
2014-01-30 12:40:00,64.94,65.0,64.93,64.95,20800.0,53.5431,53.5926,53.5349,53.5514,20800.0
2014-01-30 12:45:00,64.93,64.95,64.93,64.93,4400.0,53.5349,53.5514,53.5349,53.5349,4400.0
2014-01-30 12:50:00,64.95,64.95,64.87,64.87,3900.0,53.5514,53.5514,53.4854,53.4854,3900.0
2014-01-30 12:55:00,64.89,64.89,64.83,64.85,13100.0,53.5019,53.5019,53.4524,53.4689,13100.0
2014-01-30 13:00:00,64.83,64.85,64.79,64.8,4800.0,53.4524,53.4689,53.4195,53.4277,4800.0
2014-01-30 13:05:00,64.8,64.83,64.79,64.8,7000.0,53.4277,53.4524,53.4195,53.4277,7000.0
2014-01-30 13:10:00,64.79,64.82,64.76,64.79,10000.0,53.4195,53.4442,53.3947,53.4195,10000.0
2014-01-30 13:15:00,64.8,64.84,64.79,64.82,15500.0,53.4277,53.4607,53.4195,53.4442,15500.0
2014-01-30 13:20:00,64.82,64.85,64.81,64.81,4000.0,53.4442,53.4689,53.4359,53.4359,4000.0
2014-01-30 13:25:00,64.81,64.82,64.78,64.81,3800.0,53.4359,53.4442,53.4112,53.4359,3800.0
2014-01-30 13:30:00,64.8,64.82,64.78,64.78,11400.0,53.4277,53.4442,53.4112,53.4112,11400.0
2014-01-30 13:35:00,64.78,64.82,64.76,64.79,7000.0,53.4112,53.4442,53.3947,53.4195,7000.0
2014-01-30 13:40:00,64.79,64.84,64.79,64.84,6800.0,53.4195,53.4607,53.4195,53.4607,6800.0
2014-01-30 13:45:00,64.84,64.84,64.81,64.83,4100.0,53.4607,53.4607,53.4359,53.4524,4100.0
2014-01-30 13:50:00,64.82,64.83,64.78,64.79,2500.0,53.4442,53.4524,53.4112,53.4195,2500.0
2014-01-30 13:55:00,64.77,64.81,64.74,64.81,6700.0,53.403,53.4359,53.3782,53.4359,6700.0
2014-01-30 14:00:00,64.8,64.8,64.78,64.78,1600.0,53.4277,53.4277,53.4112,53.4112,1600.0
2014-01-30 14:05:00,64.79,64.8,64.7,64.71,4800.0,53.4195,53.4277,53.3452,53.3535,4800.0
2014-01-30 14:10:00,64.72,64.8,64.7,64.75,21800.0,53.3617,53.4277,53.3452,53.3865,21800.0
2014-01-30 14:15:00,64.74,64.81,64.74,64.77,5500.0,53.3782,53.4359,53.3782,53.403,5500.0
2014-01-30 14:20:00,64.77,64.87,64.77,64.85,12200.0,53.403,53.4854,53.403,53.4689,12200.0
2014-01-30 14:25:00,64.86,64.87,64.81,64.83,5600.0,53.4772,53.4854,53.4359,53.4524,5600.0
2014-01-30 14:30:00,64.84,64.84,64.8,64.83,9300.0,53.4607,53.4607,53.4277,53.4524,9300.0
2014-01-30 14:35:00,64.83,64.84,64.82,64.83,4100.0,53.4524,53.4607,53.4442,53.4524,4100.0
2014-01-30 14:40:00,64.85,64.87,64.81,64.85,29100.0,53.4689,53.4854,53.4359,53.4689,29100.0
2014-01-30 14:45:00,64.86,64.89,64.85,64.88,6900.0,53.4772,53.5019,53.4689,53.4937,6900.0
2014-01-30 14:50:00,64.87,64.9,64.83,64.86,23500.0,53.4854,53.5101,53.4524,53.4772,23500.0
2014-01-30 14:55:00,64.86,64.86,64.83,64.83,3300.0,53.4772,53.4772,53.4524,53.4524,3300.0
2014-01-30 15:00:00,64.85,64.93,64.83,64.91,19400.0,53.4689,53.5349,53.4524,53.5184,19400.0
2014-01-30 15:05:00,64.92,64.95,64.92,64.92,3300.0,53.5266,53.5514,53.5266,53.5266,3300.0
2014-01-30 15:10:00,64.93,64.95,64.92,64.95,14400.0,53.5349,53.5514,53.5266,53.5514,14400.0
2014-01-30 15:15:00,64.94,64.96,64.93,64.94,8000.0,53.5431,53.5596,53.5349,53.5431,8000.0
2014-01-30 15:20:00,64.93,64.96,64.91,64.94,14200.0,53.5349,53.5596,53.5184,53.5431,14200.0
2014-01-30 15:25:00,64.94,64.95,64.91,64.94,11900.0,53.5431,53.5514,53.5184,53.5431,11900.0
2014-01-30 15:30:00,64.94,64.95,64.89,64.89,27700.0,53.5431,53.5514,53.5019,53.5019,27700.0
2014-01-30 15:35:00,64.89,64.93,64.89,64.93,24300.0,53.5019,53.5349,53.5019,53.5349,24300.0
2014-01-30 15:40:00,64.92,64.94,64.86,64.87,59900.0,53.5266,53.5431,53.4772,53.4854,59900.0
2014-01-30 15:45:00,64.87,64.89,64.82,64.85,49500.0,53.4854,53.5019,53.4442,53.4689,49500.0
2014-01-30 15:50:00,64.85,64.93,64.85,64.93,61800.0,53.4689,53.5349,53.4689,53.5349,61800.0
2014-01-30 15:55:00,64.93,64.93,64.86,64.91,125900.0,53.5349,53.5349,53.4772,53.5184,125900.0
2014-01-31 09:30:00,64.12,64.15,63.93,64.05,40200.0,52.867,52.8918,52.7104,52.8093,40200.0
2014-01-31 09:35:00,64.05,64.18,63.92,64.01,30900.0,52.8093,52.9165,52.7021,52.7763,30900.0
2014-01-31 09:40:00,63.97,64.14,63.94,64.04,17100.0,52.7434,52.8835,52.7186,52.8011,17100.0
2014-01-31 09:45:00,64.05,64.18,64.02,64.08,15700.0,52.8093,52.9165,52.7846,52.8341,15700.0
2014-01-31 09:50:00,64.08,64.15,63.97,64.02,7900.0,52.8341,52.8918,52.7434,52.7846,7900.0
2014-01-31 09:55:00,63.96,64.0,63.84,63.92,5300.0,52.7351,52.7681,52.6362,52.7021,5300.0
2014-01-31 10:00:00,63.87,64.01,63.84,63.9,8300.0,52.6609,52.7763,52.6362,52.6856,8300.0
2014-01-31 10:05:00,63.89,64.0,63.89,63.93,10000.0,52.6774,52.7681,52.6774,52.7104,10000.0
2014-01-31 10:10:00,63.93,64.08,63.93,63.98,15400.0,52.7104,52.8341,52.7104,52.7516,15400.0
2014-01-31 10:15:00,63.97,64.04,63.9,64.04,7000.0,52.7434,52.8011,52.6856,52.8011,7000.0
2014-01-31 10:20:00,64.0,64.04,63.96,64.03,6500.0,52.7681,52.8011,52.7351,52.7928,6500.0
2014-01-31 10:25:00,63.99,64.01,63.87,63.87,9600.0,52.7599,52.7763,52.6609,52.6609,9600.0
2014-01-31 10:30:00,63.93,64.03,63.9,63.98,16800.0,52.7104,52.7928,52.6856,52.7516,16800.0
2014-01-31 10:35:00,63.99,64.07,63.97,64.04,15900.0,52.7599,52.8258,52.7434,52.8011,15900.0
2014-01-31 10:40:00,64.04,64.08,63.91,63.93,20400.0,52.8011,52.8341,52.6939,52.7104,20400.0
2014-01-31 10:45:00,63.93,64.07,63.91,64.07,19400.0,52.7104,52.8258,52.6939,52.8258,19400.0
2014-01-31 10:50:00,64.07,64.14,63.99,64.03,19800.0,52.8258,52.8835,52.7599,52.7928,19800.0
2014-01-31 10:55:00,64.02,64.03,63.96,63.99,12500.0,52.7846,52.7928,52.7351,52.7599,12500.0
2014-01-31 11:00:00,63.96,64.11,63.94,64.07,29500.0,52.7351,52.8588,52.7186,52.8258,29500.0
2014-01-31 11:05:00,64.08,64.24,64.03,64.24,14200.0,52.8341,52.966,52.7928,52.966,14200.0
2014-01-31 11:10:00,64.23,64.25,64.18,64.25,16700.0,52.9577,52.9742,52.9165,52.9742,16700.0
2014-01-31 11:15:00,64.25,64.29,64.16,64.21,24600.0,52.9742,53.0072,52.9,52.9412,24600.0
2014-01-31 11:20:00,64.21,64.28,64.18,64.26,21800.0,52.9412,52.999,52.9165,52.9825,21800.0
2014-01-31 11:25:00,64.26,64.29,64.22,64.27,14500.0,52.9825,53.0072,52.9495,52.9907,14500.0
2014-01-31 11:30:00,64.26,64.27,64.22,64.27,18100.0,52.9825,52.9907,52.9495,52.9907,18100.0
2014-01-31 11:35:00,64.29,64.29,64.23,64.25,13300.0,53.0072,53.0072,52.9577,52.9742,13300.0
2014-01-31 11:40:00,64.26,64.27,64.17,64.21,17100.0,52.9825,52.9907,52.9083,52.9412,17100.0
2014-01-31 11:45:00,64.22,64.24,64.17,64.21,10200.0,52.9495,52.966,52.9083,52.9412,10200.0
2014-01-31 11:50:00,64.26,64.27,64.23,64.25,11600.0,52.9825,52.9907,52.9577,52.9742,11600.0
2014-01-31 11:55:00,64.25,64.28,64.24,64.25,11900.0,52.9742,52.999,52.966,52.9742,11900.0
2014-01-31 12:00:00,64.25,64.27,64.24,64.26,14900.0,52.9742,52.9907,52.966,52.9825,14900.0
2014-01-31 12:05:00,64.25,64.3,64.23,64.29,15900.0,52.9742,53.0154,52.9577,53.0072,15900.0
2014-01-31 12:10:00,64.27,64.33,64.26,64.29,7100.0,52.9907,53.0402,52.9825,53.0072,7100.0
2014-01-31 12:15:00,64.29,64.3,64.17,64.17,19500.0,53.0072,53.0154,52.9083,52.9083,19500.0
2014-01-31 12:20:00,64.17,64.21,64.17,64.18,4100.0,52.9083,52.9412,52.9083,52.9165,4100.0
2014-01-31 12:25:00,64.18,64.21,64.16,64.21,4700.0,52.9165,52.9412,52.9,52.9412,4700.0
2014-01-31 12:30:00,64.2,64.2,64.11,64.12,9500.0,52.933,52.933,52.8588,52.867,9500.0
2014-01-31 12:35:00,64.11,64.2,64.11,64.15,20600.0,52.8588,52.933,52.8588,52.8918,20600.0
2014-01-31 12:40:00,64.15,64.18,64.13,64.16,10900.0,52.8918,52.9165,52.8753,52.9,10900.0
2014-01-31 12:45:00,64.17,64.18,64.13,64.13,17300.0,52.9083,52.9165,52.8753,52.8753,17300.0
2014-01-31 12:50:00,64.14,64.18,64.13,64.16,6600.0,52.8835,52.9165,52.8753,52.9,6600.0
2014-01-31 12:55:00,64.15,64.2,64.14,64.16,10500.0,52.8918,52.933,52.8835,52.9,10500.0
2014-01-31 13:00:00,64.14,64.15,64.11,64.11,11100.0,52.8835,52.8918,52.8588,52.8588,11100.0
2014-01-31 13:05:00,64.1,64.11,64.06,64.07,4400.0,52.8505,52.8588,52.8176,52.8258,4400.0
2014-01-31 13:10:00,64.07,64.14,64.07,64.14,6300.0,52.8258,52.8835,52.8258,52.8835,6300.0
2014-01-31 13:15:00,64.14,64.15,64.08,64.1,12900.0,52.8835,52.8918,52.8341,52.8505,12900.0
2014-01-31 13:20:00,64.1,64.15,64.07,64.14,9000.0,52.8505,52.8918,52.8258,52.8835,9000.0
2014-01-31 13:25:00,64.15,64.15,64.14,64.15,5800.0,52.8918,52.8918,52.8835,52.8918,5800.0
2014-01-31 13:30:00,64.15,64.22,64.14,64.2,25300.0,52.8918,52.9495,52.8835,52.933,25300.0
2014-01-31 13:35:00,64.21,64.23,64.19,64.2,10500.0,52.9412,52.9577,52.9248,52.933,10500.0
2014-01-31 13:40:00,64.2,64.21,64.15,64.15,15900.0,52.933,52.9412,52.8918,52.8918,15900.0
2014-01-31 13:45:00,64.15,64.2,64.15,64.19,20900.0,52.8918,52.933,52.8918,52.9248,20900.0
2014-01-31 13:50:00,64.2,64.21,64.18,64.2,24200.0,52.933,52.9412,52.9165,52.933,24200.0
2014-01-31 13:55:00,64.2,64.21,64.19,64.2,17100.0,52.933,52.9412,52.9248,52.933,17100.0
2014-01-31 14:00:00,64.2,64.22,64.18,64.18,28800.0,52.933,52.9495,52.9165,52.9165,28800.0
2014-01-31 14:05:00,64.18,64.2,64.16,64.19,18900.0,52.9165,52.933,52.9,52.9248,18900.0
2014-01-31 14:10:00,64.2,64.2,64.17,64.18,12400.0,52.933,52.933,52.9083,52.9165,12400.0
2014-01-31 14:15:00,64.18,64.2,64.16,64.2,12900.0,52.9165,52.933,52.9,52.933,12900.0
2014-01-31 14:20:00,64.2,64.2,64.16,64.17,18600.0,52.933,52.933,52.9,52.9083,18600.0
2014-01-31 14:25:00,64.18,64.22,64.18,64.21,20200.0,52.9165,52.9495,52.9165,52.9412,20200.0
2014-01-31 14:30:00,64.23,64.23,64.19,64.2,68700.0,52.9577,52.9577,52.9248,52.933,68700.0
2014-01-31 14:35:00,64.2,64.21,64.19,64.2,29100.0,52.933,52.9412,52.9248,52.933,29100.0
2014-01-31 14:40:00,64.2,64.22,64.18,64.2,16700.0,52.933,52.9495,52.9165,52.933,16700.0
2014-01-31 14:45:00,64.22,64.22,64.19,64.19,14600.0,52.9495,52.9495,52.9248,52.9248,14600.0
2014-01-31 14:50:00,64.2,64.2,64.08,64.08,19500.0,52.933,52.933,52.8341,52.8341,19500.0
2014-01-31 14:55:00,64.08,64.1,64.05,64.09,27000.0,52.8341,52.8505,52.8093,52.8423,27000.0
2014-01-31 15:00:00,64.08,64.18,64.07,64.17,28900.0,52.8341,52.9165,52.8258,52.9083,28900.0
2014-01-31 15:05:00,64.17,64.18,64.09,64.1,35600.0,52.9083,52.9165,52.8423,52.8505,35600.0
2014-01-31 15:10:00,64.1,64.14,64.09,64.11,48800.0,52.8505,52.8835,52.8423,52.8588,48800.0
2014-01-31 15:15:00,64.1,64.12,64.02,64.03,26200.0,52.8505,52.867,52.7846,52.7928,26200.0
2014-01-31 15:20:00,64.03,64.11,64.01,64.09,43300.0,52.7928,52.8588,52.7763,52.8423,43300.0
2014-01-31 15:25:00,64.09,64.11,64.05,64.08,32900.0,52.8423,52.8588,52.8093,52.8341,32900.0
2014-01-31 15:30:00,64.07,64.1,64.05,64.05,20900.0,52.8258,52.8505,52.8093,52.8093,20900.0
2014-01-31 15:35:00,64.06,64.06,63.97,63.98,36200.0,52.8176,52.8176,52.7434,52.7516,36200.0
2014-01-31 15:40:00,63.97,64.0,63.93,63.96,48400.0,52.7434,52.7681,52.7104,52.7351,48400.0
2014-01-31 15:45:00,63.95,63.96,63.82,63.88,58000.0,52.7269,52.7351,52.6197,52.6692,58000.0
2014-01-31 15:50:00,63.89,63.9,63.8,63.8,81000.0,52.6774,52.6856,52.6032,52.6032,81000.0
2014-01-31 15:55:00,63.79,63.8,63.74,63.78,141200.0,52.595,52.6032,52.5537,52.5867,141200.0
2014-02-03 09:30:00,63.9,63.98,63.7,63.7,35700.0,52.6856,52.7516,52.5207,52.5207,35700.0
2014-02-03 09:35:00,63.82,63.9,63.67,63.79,11100.0,52.6197,52.6856,52.496,52.595,11100.0
2014-02-03 09:40:00,63.8,63.9,63.77,63.79,20800.0,52.6032,52.6856,52.5785,52.595,20800.0
2014-02-03 09:45:00,63.77,63.81,63.72,63.72,9800.0,52.5785,52.6114,52.5372,52.5372,9800.0
2014-02-03 09:50:00,63.72,63.88,63.72,63.87,7000.0,52.5372,52.6692,52.5372,52.6609,7000.0
2014-02-03 09:55:00,63.87,63.95,63.82,63.86,16200.0,52.6609,52.7269,52.6197,52.6527,16200.0
2014-02-03 10:00:00,63.85,63.85,63.6,63.72,22100.0,52.6444,52.6444,52.4383,52.5372,22100.0
2014-02-03 10:05:00,63.72,63.72,63.61,63.66,9900.0,52.5372,52.5372,52.4465,52.4878,9900.0
2014-02-03 10:10:00,63.66,63.67,63.54,63.61,11100.0,52.4878,52.496,52.3888,52.4465,11100.0
2014-02-03 10:15:00,63.62,63.65,63.5,63.52,7200.0,52.4548,52.4795,52.3558,52.3723,7200.0
2014-02-03 10:20:00,63.52,63.62,63.51,63.62,3400.0,52.3723,52.4548,52.3641,52.4548,3400.0
2014-02-03 10:25:00,63.6,63.7,63.6,63.68,6300.0,52.4383,52.5207,52.4383,52.5043,6300.0
2014-02-03 10:30:00,63.67,63.69,63.58,63.61,5900.0,52.496,52.5125,52.4218,52.4465,5900.0
2014-02-03 10:35:00,63.61,63.65,63.59,63.61,5600.0,52.4465,52.4795,52.4301,52.4465,5600.0
2014-02-03 10:40:00,63.62,63.65,63.58,63.64,14400.0,52.4548,52.4795,52.4218,52.4713,14400.0
2014-02-03 10:45:00,63.66,63.68,63.55,63.56,29100.0,52.4878,52.5043,52.3971,52.4053,29100.0
2014-02-03 10:50:00,63.55,63.57,63.49,63.51,23400.0,52.3971,52.4136,52.3476,52.3641,23400.0
2014-02-03 10:55:00,63.5,63.56,63.48,63.5,13500.0,52.3558,52.4053,52.3394,52.3558,13500.0
2014-02-03 11:00:00,63.51,63.51,63.41,63.42,7000.0,52.3641,52.3641,52.2816,52.2899,7000.0
2014-02-03 11:05:00,63.41,63.45,63.39,63.4,5800.0,52.2816,52.3146,52.2652,52.2734,5800.0
2014-02-03 11:10:00,63.4,63.43,63.39,63.4,16400.0,52.2734,52.2981,52.2652,52.2734,16400.0
2014-02-03 11:15:00,63.4,63.48,63.34,63.47,13900.0,52.2734,52.3394,52.2239,52.3311,13900.0
2014-02-03 11:20:00,63.45,63.53,63.43,63.51,33700.0,52.3146,52.3806,52.2981,52.3641,33700.0
2014-02-03 11:25:00,63.51,63.56,63.41,63.43,10500.0,52.3641,52.4053,52.2816,52.2981,10500.0
2014-02-03 11:30:00,63.43,63.57,63.43,63.55,17200.0,52.2981,52.4136,52.2981,52.3971,17200.0
2014-02-03 11:35:00,63.54,63.54,63.46,63.52,8400.0,52.3888,52.3888,52.3229,52.3723,8400.0
2014-02-03 11:40:00,63.51,63.51,63.46,63.49,6300.0,52.3641,52.3641,52.3229,52.3476,6300.0
2014-02-03 11:45:00,63.48,63.49,63.4,63.42,10400.0,52.3394,52.3476,52.2734,52.2899,10400.0
2014-02-03 11:50:00,63.42,63.51,63.42,63.47,7000.0,52.2899,52.3641,52.2899,52.3311,7000.0
2014-02-03 11:55:00,63.47,63.49,63.42,63.43,10300.0,52.3311,52.3476,52.2899,52.2981,10300.0
2014-02-03 12:00:00,63.42,63.49,63.39,63.39,19900.0,52.2899,52.3476,52.2652,52.2652,19900.0
2014-02-03 12:05:00,63.37,63.48,63.36,63.47,7700.0,52.2487,52.3394,52.2404,52.3311,7700.0
2014-02-03 12:10:00,63.47,63.5,63.45,63.5,14900.0,52.3311,52.3558,52.3146,52.3558,14900.0
2014-02-03 12:15:00,63.5,63.51,63.42,63.44,14600.0,52.3558,52.3641,52.2899,52.3064,14600.0
2014-02-03 12:20:00,63.44,63.47,63.4,63.47,7000.0,52.3064,52.3311,52.2734,52.3311,7000.0
2014-02-03 12:25:00,63.47,63.53,63.47,63.51,23900.0,52.3311,52.3806,52.3311,52.3641,23900.0
2014-02-03 12:30:00,63.5,63.56,63.5,63.56,9400.0,52.3558,52.4053,52.3558,52.4053,9400.0
2014-02-03 12:35:00,63.56,63.56,63.47,63.5,42100.0,52.4053,52.4053,52.3311,52.3558,42100.0
2014-02-03 12:40:00,63.5,63.51,63.41,63.42,33700.0,52.3558,52.3641,52.2816,52.2899,33700.0
2014-02-03 12:45:00,63.43,63.43,63.37,63.4,2800.0,52.2981,52.2981,52.2487,52.2734,2800.0
2014-02-03 12:50:00,63.4,63.41,63.36,63.39,7600.0,52.2734,52.2816,52.2404,52.2652,7600.0
2014-02-03 12:55:00,63.37,63.37,63.29,63.32,10100.0,52.2487,52.2487,52.1827,52.2074,10100.0
2014-02-03 13:00:00,63.31,63.31,63.23,63.23,10700.0,52.1992,52.1992,52.1332,52.1332,10700.0
2014-02-03 13:05:00,63.25,63.25,63.13,63.14,7900.0,52.1497,52.1497,52.0508,52.059,7900.0
2014-02-03 13:10:00,63.17,63.24,63.13,63.18,4700.0,52.0838,52.1415,52.0508,52.092,4700.0
2014-02-03 13:15:00,63.18,63.18,63.1,63.1,10700.0,52.092,52.092,52.026,52.026,10700.0
2014-02-03 13:20:00,63.11,63.14,63.09,63.09,9600.0,52.0343,52.059,52.0178,52.0178,9600.0
2014-02-03 13:25:00,63.08,63.09,63.02,63.07,9500.0,52.0096,52.0178,51.9601,52.0013,9500.0
2014-02-03 13:30:00,63.07,63.08,63.0,63.03,14400.0,52.0013,52.0096,51.9436,51.9683,14400.0
2014-02-03 13:35:00,63.04,63.04,62.93,62.93,9200.0,51.9766,51.9766,51.8859,51.8859,9200.0
2014-02-03 13:40:00,62.94,62.99,62.91,62.97,8600.0,51.8941,51.9353,51.8694,51.9189,8600.0
2014-02-03 13:45:00,62.94,62.94,62.81,62.84,10600.0,51.8941,51.8941,51.7869,51.8117,10600.0
2014-02-03 13:50:00,62.84,62.87,62.78,62.83,13600.0,51.8117,51.8364,51.7622,51.8034,13600.0
2014-02-03 13:55:00,62.84,62.93,62.82,62.83,7500.0,51.8117,51.8859,51.7952,51.8034,7500.0
2014-02-03 14:00:00,62.83,62.84,62.77,62.81,11600.0,51.8034,51.8117,51.754,51.7869,11600.0
2014-02-03 14:05:00,62.81,62.86,62.75,62.84,17300.0,51.7869,51.8282,51.7375,51.8117,17300.0
2014-02-03 14:10:00,62.83,62.91,62.82,62.88,7700.0,51.8034,51.8694,51.7952,51.8447,7700.0
2014-02-03 14:15:00,62.9,62.96,62.88,62.94,11900.0,51.8611,51.9106,51.8447,51.8941,11900.0
2014-02-03 14:20:00,62.96,62.96,62.87,62.89,11300.0,51.9106,51.9106,51.8364,51.8529,11300.0
2014-02-03 14:25:00,62.89,62.92,62.85,62.92,6700.0,51.8529,51.8776,51.8199,51.8776,6700.0
2014-02-03 14:30:00,62.91,62.92,62.83,62.83,8600.0,51.8694,51.8776,51.8034,51.8034,8600.0
2014-02-03 14:35:00,62.82,62.9,62.82,62.84,7400.0,51.7952,51.8611,51.7952,51.8117,7400.0
2014-02-03 14:40:00,62.85,62.88,62.84,62.85,8900.0,51.8199,51.8447,51.8117,51.8199,8900.0
2014-02-03 14:45:00,62.85,62.91,62.82,62.87,6200.0,51.8199,51.8694,51.7952,51.8364,6200.0
2014-02-03 14:50:00,62.87,62.87,62.78,62.78,9600.0,51.8364,51.8364,51.7622,51.7622,9600.0
2014-02-03 14:55:00,62.77,62.82,62.77,62.79,5700.0,51.754,51.7952,51.754,51.7704,5700.0
2014-02-03 15:00:00,62.77,62.86,62.75,62.84,8700.0,51.754,51.8282,51.7375,51.8117,8700.0
2014-02-03 15:05:00,62.84,62.84,62.82,62.84,7200.0,51.8117,51.8117,51.7952,51.8117,7200.0
2014-02-03 15:10:00,62.83,62.89,62.81,62.89,12100.0,51.8034,51.8529,51.7869,51.8529,12100.0
2014-02-03 15:15:00,62.88,62.9,62.8,62.81,23000.0,51.8447,51.8611,51.7787,51.7869,23000.0
2014-02-03 15:20:00,62.81,62.85,62.78,62.81,16900.0,51.7869,51.8199,51.7622,51.7869,16900.0
2014-02-03 15:25:00,62.8,62.9,62.8,62.9,13000.0,51.7787,51.8611,51.7787,51.8611,13000.0
2014-02-03 15:30:00,62.89,62.92,62.84,62.84,46300.0,51.8529,51.8776,51.8117,51.8117,46300.0
2014-02-03 15:35:00,62.84,62.85,62.81,62.83,20500.0,51.8117,51.8199,51.7869,51.8034,20500.0
2014-02-03 15:40:00,62.83,62.86,62.79,62.79,20300.0,51.8034,51.8282,51.7704,51.7704,20300.0
2014-02-03 15:45:00,62.77,62.78,62.69,62.7,42300.0,51.754,51.7622,51.688,51.6962,42300.0
2014-02-03 15:50:00,62.7,62.77,62.67,62.75,37900.0,51.6962,51.754,51.6715,51.7375,37900.0
2014-02-03 15:55:00,62.76,62.79,62.69,62.73,78600.0,51.7457,51.7704,51.688,51.721,78600.0
2014-02-04 09:30:00,63.02,63.1,62.77,62.77,26000.0,51.9601,52.026,51.754,51.754,26000.0
2014-02-04 09:35:00,62.8,63.07,62.79,63.04,12800.0,51.7787,52.0013,51.7704,51.9766,12800.0
2014-02-04 09:40:00,63.05,63.05,62.8,62.88,8000.0,51.9848,51.9848,51.7787,51.8447,8000.0
2014-02-04 09:45:00,62.8,62.86,62.62,62.86,7900.0,51.7787,51.8282,51.6303,51.8282,7900.0
2014-02-04 09:50:00,62.87,63.07,62.84,63.04,9600.0,51.8364,52.0013,51.8117,51.9766,9600.0
2014-02-04 09:55:00,63.04,63.18,62.99,63.0,8000.0,51.9766,52.092,51.9353,51.9436,8000.0
2014-02-04 10:00:00,63.01,63.08,62.95,63.0,8500.0,51.9518,52.0096,51.9024,51.9436,8500.0
2014-02-04 10:05:00,62.99,63.11,62.97,63.05,10000.0,51.9353,52.0343,51.9189,51.9848,10000.0
2014-02-04 10:10:00,63.06,63.15,63.0,63.05,13000.0,51.9931,52.0673,51.9436,51.9848,13000.0
2014-02-04 10:15:00,63.03,63.08,63.0,63.06,3000.0,51.9683,52.0096,51.9436,51.9931,3000.0
2014-02-04 10:20:00,63.07,63.07,62.89,62.99,8200.0,52.0013,52.0013,51.8529,51.9353,8200.0
2014-02-04 10:25:00,62.97,63.08,62.97,63.04,7500.0,51.9189,52.0096,51.9189,51.9766,7500.0
2014-02-04 10:30:00,63.02,63.14,63.02,63.09,9900.0,51.9601,52.059,51.9601,52.0178,9900.0
2014-02-04 10:35:00,63.14,63.16,63.05,63.06,6900.0,52.059,52.0755,51.9848,51.9931,6900.0
2014-02-04 10:40:00,63.06,63.1,63.0,63.0,6900.0,51.9931,52.026,51.9436,51.9436,6900.0
2014-02-04 10:45:00,63.0,63.05,62.99,63.05,10400.0,51.9436,51.9848,51.9353,51.9848,10400.0
2014-02-04 10:50:00,63.04,63.06,63.0,63.02,8800.0,51.9766,51.9931,51.9436,51.9601,8800.0
2014-02-04 10:55:00,63.02,63.08,63.0,63.05,5300.0,51.9601,52.0096,51.9436,51.9848,5300.0
2014-02-04 11:00:00,63.05,63.25,63.03,63.19,10000.0,51.9848,52.1497,51.9683,52.1002,10000.0
2014-02-04 11:05:00,63.18,63.23,63.16,63.2,6600.0,52.092,52.1332,52.0755,52.1085,6600.0
2014-02-04 11:10:00,63.18,63.25,63.15,63.25,9200.0,52.092,52.1497,52.0673,52.1497,9200.0
2014-02-04 11:15:00,63.24,63.27,63.17,63.24,13900.0,52.1415,52.1662,52.0838,52.1415,13900.0
2014-02-04 11:20:00,63.21,63.27,63.18,63.27,3800.0,52.1167,52.1662,52.092,52.1662,3800.0
2014-02-04 11:25:00,63.27,63.29,63.2,63.27,7500.0,52.1662,52.1827,52.1085,52.1662,7500.0
2014-02-04 11:30:00,63.28,63.29,63.22,63.26,2500.0,52.1745,52.1827,52.125,52.158,2500.0
2014-02-04 11:35:00,63.26,63.31,63.26,63.27,3800.0,52.158,52.1992,52.158,52.1662,3800.0
2014-02-04 11:40:00,63.25,63.28,63.2,63.26,4600.0,52.1497,52.1745,52.1085,52.158,4600.0
2014-02-04 11:45:00,63.26,63.28,63.18,63.19,2400.0,52.158,52.1745,52.092,52.1002,2400.0
2014-02-04 11:50:00,63.18,63.19,63.1,63.11,11900.0,52.092,52.1002,52.026,52.0343,11900.0
2014-02-04 11:55:00,63.13,63.21,63.13,63.21,1800.0,52.0508,52.1167,52.0508,52.1167,1800.0
2014-02-04 12:00:00,63.21,63.22,63.17,63.17,3400.0,52.1167,52.125,52.0838,52.0838,3400.0
2014-02-04 12:05:00,63.17,63.17,63.1,63.12,2800.0,52.0838,52.0838,52.026,52.0425,2800.0
2014-02-04 12:10:00,63.1,63.12,63.1,63.11,5900.0,52.026,52.0425,52.026,52.0343,5900.0
2014-02-04 12:15:00,63.11,63.12,63.04,63.07,5500.0,52.0343,52.0425,51.9766,52.0013,5500.0
2014-02-04 12:20:00,63.08,63.08,63.07,63.07,1100.0,52.0096,52.0096,52.0013,52.0013,1100.0
2014-02-04 12:25:00,63.1,63.16,63.1,63.13,5600.0,52.026,52.0755,52.026,52.0508,5600.0
2014-02-04 12:30:00,63.13,63.18,63.12,63.18,3900.0,52.0508,52.092,52.0425,52.092,3900.0
2014-02-04 12:35:00,63.17,63.19,63.14,63.18,17400.0,52.0838,52.1002,52.059,52.092,17400.0
2014-02-04 12:40:00,63.18,63.2,63.14,63.15,7400.0,52.092,52.1085,52.059,52.0673,7400.0
2014-02-04 12:45:00,63.15,63.17,63.12,63.13,4300.0,52.0673,52.0838,52.0425,52.0508,4300.0
2014-02-04 12:50:00,63.14,63.15,63.11,63.11,2700.0,52.059,52.0673,52.0343,52.0343,2700.0
2014-02-04 12:55:00,63.12,63.16,63.12,63.13,2600.0,52.0425,52.0755,52.0425,52.0508,2600.0
2014-02-04 13:00:00,63.13,63.14,63.11,63.14,3900.0,52.0508,52.059,52.0343,52.059,3900.0
2014-02-04 13:05:00,63.13,63.17,63.13,63.15,6400.0,52.0508,52.0838,52.0508,52.0673,6400.0
2014-02-04 13:10:00,63.16,63.16,63.07,63.11,9600.0,52.0755,52.0755,52.0013,52.0343,9600.0
2014-02-04 13:15:00,63.08,63.16,63.07,63.13,8100.0,52.0096,52.0755,52.0013,52.0508,8100.0
2014-02-04 13:20:00,63.15,63.16,63.13,63.14,4100.0,52.0673,52.0755,52.0508,52.059,4100.0
2014-02-04 13:25:00,63.14,63.16,63.13,63.13,4100.0,52.059,52.0755,52.0508,52.0508,4100.0
2014-02-04 13:30:00,63.13,63.22,63.13,63.21,3700.0,52.0508,52.125,52.0508,52.1167,3700.0
2014-02-04 13:35:00,63.22,63.23,63.16,63.23,3600.0,52.125,52.1332,52.0755,52.1332,3600.0
2014-02-04 13:40:00,63.21,63.22,63.18,63.2,2900.0,52.1167,52.125,52.092,52.1085,2900.0
2014-02-04 13:45:00,63.2,63.2,63.15,63.16,5800.0,52.1085,52.1085,52.0673,52.0755,5800.0
2014-02-04 13:50:00,63.17,63.18,63.06,63.12,7500.0,52.0838,52.092,51.9931,52.0425,7500.0
2014-02-04 13:55:00,63.13,63.13,63.05,63.05,1700.0,52.0508,52.0508,51.9848,51.9848,1700.0
2014-02-04 14:00:00,63.03,63.1,63.03,63.1,5900.0,51.9683,52.026,51.9683,52.026,5900.0
2014-02-04 14:05:00,63.12,63.13,63.1,63.13,2000.0,52.0425,52.0508,52.026,52.0508,2000.0
2014-02-04 14:10:00,63.11,63.15,63.1,63.12,7100.0,52.0343,52.0673,52.026,52.0425,7100.0
2014-02-04 14:15:00,63.1,63.1,63.04,63.04,9200.0,52.026,52.026,51.9766,51.9766,9200.0
2014-02-04 14:20:00,63.03,63.12,63.03,63.07,6600.0,51.9683,52.0425,51.9683,52.0013,6600.0
2014-02-04 14:25:00,63.08,63.09,63.05,63.06,8300.0,52.0096,52.0178,51.9848,51.9931,8300.0
2014-02-04 14:30:00,63.07,63.11,63.05,63.08,9000.0,52.0013,52.0343,51.9848,52.0096,9000.0
2014-02-04 14:35:00,63.09,63.1,63.07,63.07,4200.0,52.0178,52.026,52.0013,52.0013,4200.0
2014-02-04 14:40:00,63.07,63.15,63.07,63.1,4400.0,52.0013,52.0673,52.0013,52.026,4400.0
2014-02-04 14:45:00,63.12,63.14,63.09,63.11,10200.0,52.0425,52.059,52.0178,52.0343,10200.0
2014-02-04 14:50:00,63.11,63.12,63.08,63.1,12200.0,52.0343,52.0425,52.0096,52.026,12200.0
2014-02-04 14:55:00,63.1,63.12,63.08,63.1,4400.0,52.026,52.0425,52.0096,52.026,4400.0
2014-02-04 15:00:00,63.1,63.13,63.1,63.11,6100.0,52.026,52.0508,52.026,52.0343,6100.0
2014-02-04 15:05:00,63.1,63.14,63.06,63.11,13500.0,52.026,52.059,51.9931,52.0343,13500.0
2014-02-04 15:10:00,63.11,63.15,63.1,63.14,7800.0,52.0343,52.0673,52.026,52.059,7800.0
2014-02-04 15:15:00,63.14,63.14,63.08,63.1,6400.0,52.059,52.059,52.0096,52.026,6400.0
2014-02-04 15:20:00,63.11,63.14,63.07,63.07,6400.0,52.0343,52.059,52.0013,52.0013,6400.0
2014-02-04 15:25:00,63.07,63.08,62.92,62.93,14500.0,52.0013,52.0096,51.8776,51.8859,14500.0
2014-02-04 15:30:00,62.93,63.07,62.9,63.05,16800.0,51.8859,52.0013,51.8611,51.9848,16800.0
2014-02-04 15:35:00,63.05,63.1,63.02,63.07,11000.0,51.9848,52.026,51.9601,52.0013,11000.0
2014-02-04 15:40:00,63.07,63.15,63.07,63.1,15600.0,52.0013,52.0673,52.0013,52.026,15600.0
2014-02-04 15:45:00,63.12,63.18,63.07,63.08,22900.0,52.0425,52.092,52.0013,52.0096,22900.0
2014-02-04 15:50:00,63.08,63.12,63.04,63.04,48400.0,52.0096,52.0425,51.9766,51.9766,48400.0
2014-02-04 15:55:00,63.05,63.05,62.98,63.0,129000.0,51.9848,51.9848,51.9271,51.9436,129000.0
2014-02-05 09:30:00,62.91,63.0,62.75,63.0,14700.0,51.8694,51.9436,51.7375,51.9436,14700.0
2014-02-05 09:35:00,62.95,63.0,62.92,62.94,4100.0,51.9024,51.9436,51.8776,51.8941,4100.0
2014-02-05 09:40:00,62.85,62.96,62.71,62.78,4100.0,51.8199,51.9106,51.7045,51.7622,4100.0
2014-02-05 09:45:00,62.77,62.78,62.69,62.7,3900.0,51.754,51.7622,51.688,51.6962,3900.0
2014-02-05 09:50:00,62.62,62.68,62.61,62.68,2200.0,51.6303,51.6798,51.622,51.6798,2200.0
2014-02-05 09:55:00,62.69,62.73,62.65,62.65,5100.0,51.688,51.721,51.655,51.655,5100.0
2014-02-05 10:00:00,62.69,62.94,62.69,62.89,9600.0,51.688,51.8941,51.688,51.8529,9600.0
2014-02-05 10:05:00,62.9,62.9,62.68,62.68,5000.0,51.8611,51.8611,51.6798,51.6798,5000.0
2014-02-05 10:10:00,62.69,62.73,62.6,62.68,9900.0,51.688,51.721,51.6138,51.6798,9900.0
2014-02-05 10:15:00,62.67,62.68,62.58,62.63,7100.0,51.6715,51.6798,51.5973,51.6385,7100.0
2014-02-05 10:20:00,62.63,62.66,62.55,62.56,21400.0,51.6385,51.6633,51.5726,51.5808,21400.0
2014-02-05 10:25:00,62.56,62.65,62.56,62.61,9100.0,51.5808,51.655,51.5808,51.622,9100.0
2014-02-05 10:30:00,62.61,62.74,62.52,62.74,14000.0,51.622,51.7292,51.5478,51.7292,14000.0
2014-02-05 10:35:00,62.72,62.74,62.67,62.7,8100.0,51.7127,51.7292,51.6715,51.6962,8100.0
2014-02-05 10:40:00,62.7,62.73,62.68,62.68,4800.0,51.6962,51.721,51.6798,51.6798,4800.0
2014-02-05 10:45:00,62.68,62.69,62.62,62.69,6900.0,51.6798,51.688,51.6303,51.688,6900.0
2014-02-05 10:50:00,62.67,62.68,62.65,62.66,5900.0,51.6715,51.6798,51.655,51.6633,5900.0
2014-02-05 10:55:00,62.66,62.67,62.54,62.6,17200.0,51.6633,51.6715,51.5643,51.6138,17200.0
2014-02-05 11:00:00,62.59,62.59,62.5,62.53,6400.0,51.6055,51.6055,51.5313,51.5561,6400.0
2014-02-05 11:05:00,62.55,62.56,62.5,62.5,8600.0,51.5726,51.5808,51.5313,51.5313,8600.0
2014-02-05 11:10:00,62.52,62.6,62.52,62.6,14300.0,51.5478,51.6138,51.5478,51.6138,14300.0
2014-02-05 11:15:00,62.59,62.61,62.56,62.56,12400.0,51.6055,51.622,51.5808,51.5808,12400.0
2014-02-05 11:20:00,62.56,62.66,62.55,62.62,8700.0,51.5808,51.6633,51.5726,51.6303,8700.0
2014-02-05 11:25:00,62.63,62.83,62.62,62.8,8300.0,51.6385,51.8034,51.6303,51.7787,8300.0
2014-02-05 11:30:00,62.81,62.81,62.73,62.77,7600.0,51.7869,51.7869,51.721,51.754,7600.0
2014-02-05 11:35:00,62.78,62.84,62.75,62.75,12500.0,51.7622,51.8117,51.7375,51.7375,12500.0
2014-02-05 11:40:00,62.75,62.75,62.71,62.74,6000.0,51.7375,51.7375,51.7045,51.7292,6000.0
2014-02-05 11:45:00,62.74,62.76,62.72,62.73,23500.0,51.7292,51.7457,51.7127,51.721,23500.0
2014-02-05 11:50:00,62.74,62.79,62.74,62.77,12800.0,51.7292,51.7704,51.7292,51.754,12800.0
2014-02-05 11:55:00,62.8,62.88,62.79,62.84,4100.0,51.7787,51.8447,51.7704,51.8117,4100.0
2014-02-05 12:00:00,62.85,62.94,62.85,62.92,8500.0,51.8199,51.8941,51.8199,51.8776,8500.0
2014-02-05 12:05:00,62.91,62.98,62.91,62.96,6200.0,51.8694,51.9271,51.8694,51.9106,6200.0
2014-02-05 12:10:00,62.95,62.95,62.93,62.95,4700.0,51.9024,51.9024,51.8859,51.9024,4700.0
2014-02-05 12:15:00,62.95,63.01,62.93,63.01,10100.0,51.9024,51.9518,51.8859,51.9518,10100.0
2014-02-05 12:20:00,63.01,63.07,63.0,63.04,64200.0,51.9518,52.0013,51.9436,51.9766,64200.0
2014-02-05 12:25:00,63.04,63.04,63.0,63.01,3900.0,51.9766,51.9766,51.9436,51.9518,3900.0
2014-02-05 12:30:00,63.02,63.03,62.96,62.96,28000.0,51.9601,51.9683,51.9106,51.9106,28000.0
2014-02-05 12:35:00,62.96,63.0,62.94,62.97,20900.0,51.9106,51.9436,51.8941,51.9189,20900.0
2014-02-05 12:40:00,62.98,63.0,62.94,62.95,23900.0,51.9271,51.9436,51.8941,51.9024,23900.0
2014-02-05 12:45:00,62.95,62.99,62.94,62.99,26500.0,51.9024,51.9353,51.8941,51.9353,26500.0
2014-02-05 12:50:00,62.99,63.0,62.96,62.98,6700.0,51.9353,51.9436,51.9106,51.9271,6700.0
2014-02-05 12:55:00,62.97,62.99,62.97,62.99,3500.0,51.9189,51.9353,51.9189,51.9353,3500.0
2014-02-05 13:00:00,63.0,63.05,62.99,63.05,12300.0,51.9436,51.9848,51.9353,51.9848,12300.0
2014-02-05 13:05:00,63.04,63.05,62.99,63.01,29700.0,51.9766,51.9848,51.9353,51.9518,29700.0
2014-02-05 13:10:00,63.02,63.02,62.98,62.98,11900.0,51.9601,51.9601,51.9271,51.9271,11900.0
2014-02-05 13:15:00,63.0,63.02,62.99,63.01,9700.0,51.9436,51.9601,51.9353,51.9518,9700.0
2014-02-05 13:20:00,63.01,63.04,63.01,63.01,10900.0,51.9518,51.9766,51.9518,51.9518,10900.0
2014-02-05 13:25:00,63.01,63.03,62.95,62.99,20700.0,51.9518,51.9683,51.9024,51.9353,20700.0
2014-02-05 13:30:00,63.0,63.05,63.0,63.02,9400.0,51.9436,51.9848,51.9436,51.9601,9400.0
2014-02-05 13:35:00,63.02,63.03,62.99,63.03,9900.0,51.9601,51.9683,51.9353,51.9683,9900.0
2014-02-05 13:40:00,63.04,63.05,62.97,62.98,9300.0,51.9766,51.9848,51.9189,51.9271,9300.0
2014-02-05 13:45:00,62.98,63.04,62.96,63.04,9200.0,51.9271,51.9766,51.9106,51.9766,9200.0
2014-02-05 13:50:00,63.04,63.09,63.02,63.04,7100.0,51.9766,52.0178,51.9601,51.9766,7100.0
2014-02-05 13:55:00,63.02,63.1,63.02,63.06,10000.0,51.9601,52.026,51.9601,51.9931,10000.0
2014-02-05 14:00:00,63.07,63.11,63.06,63.09,7400.0,52.0013,52.0343,51.9931,52.0178,7400.0
2014-02-05 14:05:00,63.07,63.08,63.01,63.05,10600.0,52.0013,52.0096,51.9518,51.9848,10600.0
2014-02-05 14:10:00,63.05,63.05,63.01,63.03,8500.0,51.9848,51.9848,51.9518,51.9683,8500.0
2014-02-05 14:15:00,63.01,63.03,62.99,63.03,11500.0,51.9518,51.9683,51.9353,51.9683,11500.0
2014-02-05 14:20:00,63.03,63.04,62.99,63.04,9200.0,51.9683,51.9766,51.9353,51.9766,9200.0
2014-02-05 14:25:00,63.02,63.04,63.0,63.02,4100.0,51.9601,51.9766,51.9436,51.9601,4100.0
2014-02-05 14:30:00,63.03,63.06,63.01,63.05,6200.0,51.9683,51.9931,51.9518,51.9848,6200.0
2014-02-05 14:35:00,63.05,63.05,62.99,63.02,16300.0,51.9848,51.9848,51.9353,51.9601,16300.0
2014-02-05 14:40:00,63.01,63.03,62.99,63.02,5000.0,51.9518,51.9683,51.9353,51.9601,5000.0
2014-02-05 14:45:00,63.02,63.03,63.0,63.02,8600.0,51.9601,51.9683,51.9436,51.9601,8600.0
2014-02-05 14:50:00,63.03,63.05,62.97,62.99,8500.0,51.9683,51.9848,51.9189,51.9353,8500.0
2014-02-05 14:55:00,63.0,63.0,62.95,62.98,3900.0,51.9436,51.9436,51.9024,51.9271,3900.0
2014-02-05 15:00:00,62.98,63.01,62.96,62.97,8700.0,51.9271,51.9518,51.9106,51.9189,8700.0
2014-02-05 15:05:00,62.96,63.03,62.96,63.03,5100.0,51.9106,51.9683,51.9106,51.9683,5100.0
2014-02-05 15:10:00,63.02,63.05,63.01,63.05,12500.0,51.9601,51.9848,51.9518,51.9848,12500.0
2014-02-05 15:15:00,63.04,63.07,63.01,63.05,11200.0,51.9766,52.0013,51.9518,51.9848,11200.0
2014-02-05 15:20:00,63.05,63.06,63.01,63.02,10800.0,51.9848,51.9931,51.9518,51.9601,10800.0
2014-02-05 15:25:00,63.02,63.07,63.01,63.05,9500.0,51.9601,52.0013,51.9518,51.9848,9500.0
2014-02-05 15:30:00,63.06,63.06,62.99,63.04,17400.0,51.9931,51.9931,51.9353,51.9766,17400.0
2014-02-05 15:35:00,63.05,63.05,62.96,63.01,16200.0,51.9848,51.9848,51.9106,51.9518,16200.0
2014-02-05 15:40:00,63.0,63.02,62.95,63.0,15100.0,51.9436,51.9601,51.9024,51.9436,15100.0
2014-02-05 15:45:00,63.0,63.06,63.0,63.04,23000.0,51.9436,51.9931,51.9436,51.9766,23000.0
2014-02-05 15:50:00,63.03,63.04,62.9,62.92,24300.0,51.9683,51.9766,51.8611,51.8776,24300.0
2014-02-05 15:55:00,62.92,62.94,62.87,62.9,56700.0,51.8776,51.8941,51.8364,51.8611,56700.0
2014-02-06 09:30:00,63.1,63.22,63.01,63.22,13400.0,52.026,52.125,51.9518,52.125,13400.0
2014-02-06 09:35:00,63.24,63.28,63.06,63.08,4300.0,52.1415,52.1745,51.9931,52.0096,4300.0
2014-02-06 09:40:00,63.06,63.23,63.01,63.19,34200.0,51.9931,52.1332,51.9518,52.1002,34200.0
2014-02-06 09:45:00,63.19,63.28,63.19,63.26,6300.0,52.1002,52.1745,52.1002,52.158,6300.0
2014-02-06 09:50:00,63.28,63.29,63.26,63.26,4400.0,52.1745,52.1827,52.158,52.158,4400.0
2014-02-06 09:55:00,63.25,63.27,63.12,63.12,14500.0,52.1497,52.1662,52.0425,52.0425,14500.0
2014-02-06 10:00:00,63.14,63.24,63.14,63.24,4900.0,52.059,52.1415,52.059,52.1415,4900.0
2014-02-06 10:05:00,63.21,63.3,63.21,63.25,8100.0,52.1167,52.1909,52.1167,52.1497,8100.0
2014-02-06 10:10:00,63.23,63.23,63.16,63.17,2600.0,52.1332,52.1332,52.0755,52.0838,2600.0
2014-02-06 10:15:00,63.18,63.22,63.12,63.21,8900.0,52.092,52.125,52.0425,52.1167,8900.0
2014-02-06 10:20:00,63.19,63.19,63.12,63.15,5100.0,52.1002,52.1002,52.0425,52.0673,5100.0
2014-02-06 10:25:00,63.16,63.21,63.16,63.18,5000.0,52.0755,52.1167,52.0755,52.092,5000.0
2014-02-06 10:30:00,63.17,63.18,63.11,63.17,8500.0,52.0838,52.092,52.0343,52.0838,8500.0
2014-02-06 10:35:00,63.17,63.18,63.14,63.16,10800.0,52.0838,52.092,52.059,52.0755,10800.0
2014-02-06 10:40:00,63.18,63.23,63.17,63.22,6500.0,52.092,52.1332,52.0838,52.125,6500.0
2014-02-06 10:45:00,63.21,63.31,63.19,63.27,7800.0,52.1167,52.1992,52.1002,52.1662,7800.0
2014-02-06 10:50:00,63.29,63.3,63.16,63.21,8200.0,52.1827,52.1909,52.0755,52.1167,8200.0
2014-02-06 10:55:00,63.2,63.22,63.11,63.13,6300.0,52.1085,52.125,52.0343,52.0508,6300.0
2014-02-06 11:00:00,63.13,63.16,63.13,63.16,5700.0,52.0508,52.0755,52.0508,52.0755,5700.0
2014-02-06 11:05:00,63.18,63.21,63.18,63.19,5800.0,52.092,52.1167,52.092,52.1002,5800.0
2014-02-06 11:10:00,63.19,63.2,63.14,63.18,4700.0,52.1002,52.1085,52.059,52.092,4700.0
2014-02-06 11:15:00,63.18,63.19,63.14,63.15,4800.0,52.092,52.1002,52.059,52.0673,4800.0
2014-02-06 11:20:00,63.16,63.18,63.15,63.16,3100.0,52.0755,52.092,52.0673,52.0755,3100.0
2014-02-06 11:25:00,63.17,63.21,63.15,63.16,24800.0,52.0838,52.1167,52.0673,52.0755,24800.0
2014-02-06 11:30:00,63.16,63.3,63.15,63.23,21800.0,52.0755,52.1909,52.0673,52.1332,21800.0
2014-02-06 11:35:00,63.26,63.3,63.24,63.27,6700.0,52.158,52.1909,52.1415,52.1662,6700.0
2014-02-06 11:40:00,63.28,63.36,63.28,63.33,7200.0,52.1745,52.2404,52.1745,52.2157,7200.0
2014-02-06 11:45:00,63.36,63.42,63.34,63.37,12300.0,52.2404,52.2899,52.2239,52.2487,12300.0
2014-02-06 11:50:00,63.37,63.39,63.34,63.34,6000.0,52.2487,52.2652,52.2239,52.2239,6000.0
2014-02-06 11:55:00,63.31,63.35,63.22,63.26,20900.0,52.1992,52.2322,52.125,52.158,20900.0
2014-02-06 12:00:00,63.27,63.32,63.25,63.31,4100.0,52.1662,52.2074,52.1497,52.1992,4100.0
2014-02-06 12:05:00,63.32,63.35,63.28,63.31,6700.0,52.2074,52.2322,52.1745,52.1992,6700.0
2014-02-06 12:10:00,63.33,63.34,63.29,63.29,3100.0,52.2157,52.2239,52.1827,52.1827,3100.0
2014-02-06 12:15:00,63.29,63.3,63.28,63.28,5900.0,52.1827,52.1909,52.1745,52.1745,5900.0
2014-02-06 12:20:00,63.29,63.29,63.25,63.25,3600.0,52.1827,52.1827,52.1497,52.1497,3600.0
2014-02-06 12:25:00,63.27,63.27,63.24,63.25,12200.0,52.1662,52.1662,52.1415,52.1497,12200.0
2014-02-06 12:30:00,63.25,63.26,63.24,63.25,3900.0,52.1497,52.158,52.1415,52.1497,3900.0
2014-02-06 12:35:00,63.27,63.27,63.24,63.24,3100.0,52.1662,52.1662,52.1415,52.1415,3100.0
2014-02-06 12:40:00,63.24,63.25,63.22,63.22,5500.0,52.1415,52.1497,52.125,52.125,5500.0
2014-02-06 12:45:00,63.23,63.23,63.15,63.16,3400.0,52.1332,52.1332,52.0673,52.0755,3400.0
2014-02-06 12:50:00,63.15,63.19,63.12,63.19,20500.0,52.0673,52.1002,52.0425,52.1002,20500.0
2014-02-06 12:55:00,63.2,63.25,63.2,63.24,11000.0,52.1085,52.1497,52.1085,52.1415,11000.0
2014-02-06 13:00:00,63.24,63.26,63.23,63.25,2300.0,52.1415,52.158,52.1332,52.1497,2300.0
2014-02-06 13:05:00,63.25,63.27,63.24,63.26,10000.0,52.1497,52.1662,52.1415,52.158,10000.0
2014-02-06 13:10:00,63.25,63.26,63.25,63.26,4500.0,52.1497,52.158,52.1497,52.158,4500.0
2014-02-06 13:15:00,63.25,63.25,63.18,63.18,1800.0,52.1497,52.1497,52.092,52.092,1800.0
2014-02-06 13:20:00,63.18,63.22,63.16,63.16,4200.0,52.092,52.125,52.0755,52.0755,4200.0
2014-02-06 13:25:00,63.15,63.18,63.13,63.16,4400.0,52.0673,52.092,52.0508,52.0755,4400.0
2014-02-06 13:30:00,63.17,63.23,63.17,63.23,3100.0,52.0838,52.1332,52.0838,52.1332,3100.0
2014-02-06 13:35:00,63.2,63.23,63.15,63.19,6500.0,52.1085,52.1332,52.0673,52.1002,6500.0
2014-02-06 13:40:00,63.18,63.21,63.17,63.19,3700.0,52.092,52.1167,52.0838,52.1002,3700.0
2014-02-06 13:45:00,63.2,63.23,63.19,63.21,6000.0,52.1085,52.1332,52.1002,52.1167,6000.0
2014-02-06 13:50:00,63.22,63.23,63.19,63.21,5700.0,52.125,52.1332,52.1002,52.1167,5700.0
2014-02-06 13:55:00,63.2,63.22,63.19,63.2,4200.0,52.1085,52.125,52.1002,52.1085,4200.0
2014-02-06 14:00:00,63.19,63.24,63.19,63.24,5700.0,52.1002,52.1415,52.1002,52.1415,5700.0
2014-02-06 14:05:00,63.24,63.25,63.22,63.23,5400.0,52.1415,52.1497,52.125,52.1332,5400.0
2014-02-06 14:10:00,63.24,63.28,63.24,63.27,6300.0,52.1415,52.1745,52.1415,52.1662,6300.0
2014-02-06 14:15:00,63.27,63.34,63.26,63.33,7900.0,52.1662,52.2239,52.158,52.2157,7900.0
2014-02-06 14:20:00,63.33,63.34,63.25,63.3,14300.0,52.2157,52.2239,52.1497,52.1909,14300.0
2014-02-06 14:25:00,63.32,63.38,63.32,63.35,3900.0,52.2074,52.2569,52.2074,52.2322,3900.0
2014-02-06 14:30:00,63.37,63.39,63.35,63.35,12400.0,52.2487,52.2652,52.2322,52.2322,12400.0
2014-02-06 14:35:00,63.34,63.37,63.33,63.36,10000.0,52.2239,52.2487,52.2157,52.2404,10000.0
2014-02-06 14:40:00,63.36,63.39,63.36,63.36,5000.0,52.2404,52.2652,52.2404,52.2404,5000.0
2014-02-06 14:45:00,63.36,63.36,63.34,63.35,4300.0,52.2404,52.2404,52.2239,52.2322,4300.0
2014-02-06 14:50:00,63.35,63.36,63.35,63.36,3500.0,52.2322,52.2404,52.2322,52.2404,3500.0
2014-02-06 14:55:00,63.35,63.38,63.34,63.36,6100.0,52.2322,52.2569,52.2239,52.2404,6100.0
2014-02-06 15:00:00,63.36,63.42,63.36,63.42,20600.0,52.2404,52.2899,52.2404,52.2899,20600.0
2014-02-06 15:05:00,63.42,63.47,63.42,63.45,8800.0,52.2899,52.3311,52.2899,52.3146,8800.0
2014-02-06 15:10:00,63.45,63.45,63.41,63.41,16000.0,52.3146,52.3146,52.2816,52.2816,16000.0
2014-02-06 15:15:00,63.42,63.44,63.41,63.43,11300.0,52.2899,52.3064,52.2816,52.2981,11300.0
2014-02-06 15:20:00,63.42,63.44,63.4,63.42,5100.0,52.2899,52.3064,52.2734,52.2899,5100.0
2014-02-06 15:25:00,63.42,63.43,63.4,63.43,6600.0,52.2899,52.2981,52.2734,52.2981,6600.0
2014-02-06 15:30:00,63.44,63.44,63.37,63.38,11300.0,52.3064,52.3064,52.2487,52.2569,11300.0
2014-02-06 15:35:00,63.37,63.41,63.36,63.41,10800.0,52.2487,52.2816,52.2404,52.2816,10800.0
2014-02-06 15:40:00,63.4,63.41,63.38,63.39,11800.0,52.2734,52.2816,52.2569,52.2652,11800.0
2014-02-06 15:45:00,63.4,63.41,63.34,63.36,19700.0,52.2734,52.2816,52.2239,52.2404,19700.0
2014-02-06 15:50:00,63.36,63.42,63.36,63.4,19900.0,52.2404,52.2899,52.2404,52.2734,19900.0
2014-02-06 15:55:00,63.39,63.41,63.38,63.39,58400.0,52.2652,52.2816,52.2569,52.2652,58400.0
2014-02-07 09:30:00,63.6,63.79,63.43,63.69,37500.0,52.4383,52.595,52.2981,52.5125,37500.0
2014-02-07 09:35:00,63.72,63.98,63.7,63.9,11000.0,52.5372,52.7516,52.5207,52.6856,11000.0
2014-02-07 09:40:00,63.95,64.14,63.9,63.99,19900.0,52.7269,52.8835,52.6856,52.7599,19900.0
2014-02-07 09:45:00,64.05,64.06,63.94,64.0,23200.0,52.8093,52.8176,52.7186,52.7681,23200.0
2014-02-07 09:50:00,64.03,64.05,63.95,63.97,31400.0,52.7928,52.8093,52.7269,52.7434,31400.0
2014-02-07 09:55:00,63.97,64.02,63.92,63.98,15200.0,52.7434,52.7846,52.7021,52.7516,15200.0
2014-02-07 10:00:00,64.0,64.18,64.0,64.11,15900.0,52.7681,52.9165,52.7681,52.8588,15900.0
2014-02-07 10:05:00,64.11,64.19,64.07,64.13,17200.0,52.8588,52.9248,52.8258,52.8753,17200.0
2014-02-07 10:10:00,64.14,64.16,64.03,64.03,9000.0,52.8835,52.9,52.7928,52.7928,9000.0
2014-02-07 10:15:00,64.03,64.06,63.92,63.92,12000.0,52.7928,52.8176,52.7021,52.7021,12000.0
2014-02-07 10:20:00,63.92,63.95,63.84,63.84,7400.0,52.7021,52.7269,52.6362,52.6362,7400.0
2014-02-07 10:25:00,63.86,63.87,63.7,63.7,5900.0,52.6527,52.6609,52.5207,52.5207,5900.0
2014-02-07 10:30:00,63.69,63.8,63.69,63.78,8800.0,52.5125,52.6032,52.5125,52.5867,8800.0
2014-02-07 10:35:00,63.78,64.0,63.78,63.97,38300.0,52.5867,52.7681,52.5867,52.7434,38300.0
2014-02-07 10:40:00,63.99,63.99,63.92,63.94,21400.0,52.7599,52.7599,52.7021,52.7186,21400.0
2014-02-07 10:45:00,63.95,63.96,63.86,63.88,17600.0,52.7269,52.7351,52.6527,52.6692,17600.0
2014-02-07 10:50:00,63.9,63.9,63.84,63.87,5100.0,52.6856,52.6856,52.6362,52.6609,5100.0
2014-02-07 10:55:00,63.87,63.96,63.87,63.96,16700.0,52.6609,52.7351,52.6609,52.7351,16700.0
2014-02-07 11:00:00,63.95,63.95,63.85,63.88,6000.0,52.7269,52.7269,52.6444,52.6692,6000.0
2014-02-07 11:05:00,63.88,63.96,63.87,63.93,14700.0,52.6692,52.7351,52.6609,52.7104,14700.0
2014-02-07 11:10:00,63.94,63.94,63.9,63.93,2100.0,52.7186,52.7186,52.6856,52.7104,2100.0
2014-02-07 11:15:00,63.93,64.02,63.93,64.02,9400.0,52.7104,52.7846,52.7104,52.7846,9400.0
2014-02-07 11:20:00,64.02,64.07,64.01,64.01,6000.0,52.7846,52.8258,52.7763,52.7763,6000.0
2014-02-07 11:25:00,64.02,64.03,63.97,63.97,11800.0,52.7846,52.7928,52.7434,52.7434,11800.0
2014-02-07 11:30:00,63.97,64.03,63.97,64.0,8300.0,52.7434,52.7928,52.7434,52.7681,8300.0
2014-02-07 11:35:00,64.0,64.02,63.97,63.99,5800.0,52.7681,52.7846,52.7434,52.7599,5800.0
2014-02-07 11:40:00,63.99,64.01,63.98,63.99,10900.0,52.7599,52.7763,52.7516,52.7599,10900.0
2014-02-07 11:45:00,63.99,64.07,63.99,64.07,17600.0,52.7599,52.8258,52.7599,52.8258,17600.0
2014-02-07 11:50:00,64.09,64.16,64.08,64.14,5600.0,52.8423,52.9,52.8341,52.8835,5600.0
2014-02-07 11:55:00,64.14,64.15,64.08,64.09,18500.0,52.8835,52.8918,52.8341,52.8423,18500.0
2014-02-07 12:00:00,64.1,64.1,64.09,64.09,4000.0,52.8505,52.8505,52.8423,52.8423,4000.0
2014-02-07 12:05:00,64.09,64.1,64.08,64.09,2900.0,52.8423,52.8505,52.8341,52.8423,2900.0
2014-02-07 12:10:00,64.08,64.1,64.07,64.1,6400.0,52.8341,52.8505,52.8258,52.8505,6400.0
2014-02-07 12:15:00,64.1,64.1,64.09,64.1,8400.0,52.8505,52.8505,52.8423,52.8505,8400.0
2014-02-07 12:20:00,64.09,64.16,64.09,64.15,8700.0,52.8423,52.9,52.8423,52.8918,8700.0
2014-02-07 12:25:00,64.16,64.17,64.16,64.17,2500.0,52.9,52.9083,52.9,52.9083,2500.0
2014-02-07 12:30:00,64.18,64.21,64.16,64.16,3500.0,52.9165,52.9412,52.9,52.9,3500.0
2014-02-07 12:35:00,64.16,64.17,64.15,64.16,4400.0,52.9,52.9083,52.8918,52.9,4400.0
2014-02-07 12:40:00,64.16,64.22,64.16,64.19,1900.0,52.9,52.9495,52.9,52.9248,1900.0
2014-02-07 12:45:00,64.2,64.22,64.19,64.19,3100.0,52.933,52.9495,52.9248,52.9248,3100.0
2014-02-07 12:50:00,64.17,64.18,64.14,64.14,7300.0,52.9083,52.9165,52.8835,52.8835,7300.0
2014-02-07 12:55:00,64.15,64.15,64.13,64.15,4800.0,52.8918,52.8918,52.8753,52.8918,4800.0
2014-02-07 13:00:00,64.15,64.16,64.13,64.15,7000.0,52.8918,52.9,52.8753,52.8918,7000.0
2014-02-07 13:05:00,64.15,64.16,64.13,64.15,5500.0,52.8918,52.9,52.8753,52.8918,5500.0
2014-02-07 13:10:00,64.15,64.18,64.14,64.17,10600.0,52.8918,52.9165,52.8835,52.9083,10600.0
2014-02-07 13:15:00,64.18,64.22,64.18,64.22,2300.0,52.9165,52.9495,52.9165,52.9495,2300.0
2014-02-07 13:20:00,64.24,64.24,64.2,64.21,10700.0,52.966,52.966,52.933,52.9412,10700.0
2014-02-07 13:25:00,64.21,64.22,64.18,64.21,4800.0,52.9412,52.9495,52.9165,52.9412,4800.0
2014-02-07 13:30:00,64.21,64.21,64.19,64.19,10800.0,52.9412,52.9412,52.9248,52.9248,10800.0
2014-02-07 13:35:00,64.2,64.22,64.2,64.21,11500.0,52.933,52.9495,52.933,52.9412,11500.0
2014-02-07 13:40:00,64.21,64.28,64.21,64.28,10300.0,52.9412,52.999,52.9412,52.999,10300.0
2014-02-07 13:45:00,64.29,64.32,64.26,64.27,6100.0,53.0072,53.0319,52.9825,52.9907,6100.0
2014-02-07 13:50:00,64.27,64.33,64.27,64.31,4800.0,52.9907,53.0402,52.9907,53.0237,4800.0
2014-02-07 13:55:00,64.29,64.35,64.27,64.34,17300.0,53.0072,53.0567,52.9907,53.0484,17300.0
2014-02-07 14:00:00,64.35,64.39,64.31,64.31,19500.0,53.0567,53.0897,53.0237,53.0237,19500.0
2014-02-07 14:05:00,64.32,64.32,64.3,64.32,1700.0,53.0319,53.0319,53.0154,53.0319,1700.0
2014-02-07 14:10:00,64.32,64.35,64.29,64.3,6200.0,53.0319,53.0567,53.0072,53.0154,6200.0
2014-02-07 14:15:00,64.29,64.3,64.26,64.3,3600.0,53.0072,53.0154,52.9825,53.0154,3600.0
2014-02-07 14:20:00,64.3,64.33,64.3,64.31,7200.0,53.0154,53.0402,53.0154,53.0237,7200.0
2014-02-07 14:25:00,64.31,64.33,64.28,64.3,6800.0,53.0237,53.0402,52.999,53.0154,6800.0
2014-02-07 14:30:00,64.3,64.31,64.26,64.27,5300.0,53.0154,53.0237,52.9825,52.9907,5300.0
2014-02-07 14:35:00,64.26,64.28,64.25,64.28,3700.0,52.9825,52.999,52.9742,52.999,3700.0
2014-02-07 14:40:00,64.29,64.36,64.29,64.34,10800.0,53.0072,53.0649,53.0072,53.0484,10800.0
2014-02-07 14:45:00,64.35,64.38,64.35,64.36,7600.0,53.0567,53.0814,53.0567,53.0649,7600.0
2014-02-07 14:50:00,64.35,64.36,64.29,64.3,9500.0,53.0567,53.0649,53.0072,53.0154,9500.0
2014-02-07 14:55:00,64.29,64.31,64.27,64.3,7000.0,53.0072,53.0237,52.9907,53.0154,7000.0
2014-02-07 15:00:00,64.3,64.31,64.21,64.3,45200.0,53.0154,53.0237,52.9412,53.0154,45200.0
2014-02-07 15:05:00,64.29,64.32,64.29,64.32,11600.0,53.0072,53.0319,53.0072,53.0319,11600.0
2014-02-07 15:10:00,64.31,64.39,64.31,64.37,10800.0,53.0237,53.0897,53.0237,53.0732,10800.0
2014-02-07 15:15:00,64.36,64.46,64.36,64.45,57400.0,53.0649,53.1474,53.0649,53.1391,57400.0
2014-02-07 15:20:00,64.46,64.51,64.43,64.51,19700.0,53.1474,53.1886,53.1226,53.1886,19700.0
2014-02-07 15:25:00,64.51,64.55,64.5,64.55,7300.0,53.1886,53.2216,53.1803,53.2216,7300.0
2014-02-07 15:30:00,64.56,64.56,64.51,64.53,19200.0,53.2298,53.2298,53.1886,53.2051,19200.0
2014-02-07 15:35:00,64.53,64.56,64.51,64.53,13300.0,53.2051,53.2298,53.1886,53.2051,13300.0
2014-02-07 15:40:00,64.52,64.56,64.5,64.55,15300.0,53.1968,53.2298,53.1803,53.2216,15300.0
2014-02-07 15:45:00,64.55,64.59,64.52,64.53,52800.0,53.2216,53.2546,53.1968,53.2051,52800.0
2014-02-07 15:50:00,64.53,64.57,64.52,64.56,55200.0,53.2051,53.2381,53.1968,53.2298,55200.0
2014-02-07 15:55:00,64.55,64.62,64.54,64.59,94800.0,53.2216,53.2793,53.2133,53.2546,94800.0
2014-02-10 09:30:00,64.59,64.7,64.4,64.42,23500.0,53.2546,53.3452,53.0979,53.1144,23500.0
2014-02-10 09:35:00,64.43,64.93,64.32,64.74,61700.0,53.1226,53.5349,53.0319,53.3782,61700.0
2014-02-10 09:40:00,64.82,64.92,64.68,64.83,11000.0,53.4442,53.5266,53.3288,53.4524,11000.0
2014-02-10 09:45:00,64.8,64.95,64.77,64.82,11800.0,53.4277,53.5514,53.403,53.4442,11800.0
2014-02-10 09:50:00,64.85,64.85,64.59,64.77,53800.0,53.4689,53.4689,53.2546,53.403,53800.0
2014-02-10 09:55:00,64.73,64.95,64.72,64.84,18500.0,53.37,53.5514,53.3617,53.4607,18500.0
2014-02-10 10:00:00,64.91,64.96,64.86,64.86,19900.0,53.5184,53.5596,53.4772,53.4772,19900.0
2014-02-10 10:05:00,64.86,64.95,64.67,64.93,44300.0,53.4772,53.5514,53.3205,53.5349,44300.0
2014-02-10 10:10:00,64.94,65.0,64.93,65.0,11100.0,53.5431,53.5926,53.5349,53.5926,11100.0
2014-02-10 10:15:00,65.0,65.05,64.99,65.05,3500.0,53.5926,53.6338,53.5844,53.6338,3500.0
2014-02-10 10:20:00,65.05,65.05,64.91,64.98,5900.0,53.6338,53.6338,53.5184,53.5761,5900.0
2014-02-10 10:25:00,64.98,64.98,64.81,64.84,5400.0,53.5761,53.5761,53.4359,53.4607,5400.0
2014-02-10 10:30:00,64.85,64.86,64.76,64.78,6100.0,53.4689,53.4772,53.3947,53.4112,6100.0
2014-02-10 10:35:00,64.79,64.89,64.79,64.89,5900.0,53.4195,53.5019,53.4195,53.5019,5900.0
2014-02-10 10:40:00,64.87,64.87,64.73,64.74,5700.0,53.4854,53.4854,53.37,53.3782,5700.0
2014-02-10 10:45:00,64.75,64.75,64.63,64.63,4600.0,53.3865,53.3865,53.2875,53.2875,4600.0
2014-02-10 10:50:00,64.6,64.65,64.6,64.64,3000.0,53.2628,53.304,53.2628,53.2958,3000.0
2014-02-10 10:55:00,64.66,64.79,64.66,64.78,3500.0,53.3123,53.4195,53.3123,53.4112,3500.0
2014-02-10 11:00:00,64.78,64.78,64.66,64.66,4700.0,53.4112,53.4112,53.3123,53.3123,4700.0
2014-02-10 11:05:00,64.67,64.73,64.67,64.73,3100.0,53.3205,53.37,53.3205,53.37,3100.0
2014-02-10 11:10:00,64.75,64.75,64.69,64.71,3600.0,53.3865,53.3865,53.337,53.3535,3600.0
2014-02-10 11:15:00,64.7,64.78,64.69,64.75,8200.0,53.3452,53.4112,53.337,53.3865,8200.0
2014-02-10 11:20:00,64.76,64.77,64.74,64.77,15400.0,53.3947,53.403,53.3782,53.403,15400.0
2014-02-10 11:25:00,64.78,64.8,64.77,64.77,10900.0,53.4112,53.4277,53.403,53.403,10900.0
2014-02-10 11:30:00,64.77,64.79,64.75,64.77,17100.0,53.403,53.4195,53.3865,53.403,17100.0
2014-02-10 11:35:00,64.76,64.77,64.75,64.77,7400.0,53.3947,53.403,53.3865,53.403,7400.0
2014-02-10 11:40:00,64.77,64.85,64.77,64.82,17300.0,53.403,53.4689,53.403,53.4442,17300.0
2014-02-10 11:45:00,64.81,64.87,64.81,64.86,6500.0,53.4359,53.4854,53.4359,53.4772,6500.0
2014-02-10 11:50:00,64.87,64.88,64.84,64.86,16300.0,53.4854,53.4937,53.4607,53.4772,16300.0
2014-02-10 11:55:00,64.86,64.88,64.86,64.88,9700.0,53.4772,53.4937,53.4772,53.4937,9700.0
2014-02-10 12:00:00,64.88,64.91,64.87,64.89,10200.0,53.4937,53.5184,53.4854,53.5019,10200.0
2014-02-10 12:05:00,64.89,64.95,64.87,64.95,7700.0,53.5019,53.5514,53.4854,53.5514,7700.0
2014-02-10 12:10:00,64.95,65.05,64.95,65.05,4000.0,53.5514,53.6338,53.5514,53.6338,4000.0
2014-02-10 12:15:00,65.05,65.11,65.04,65.08,4800.0,53.6338,53.6833,53.6256,53.6586,4800.0
2014-02-10 12:20:00,65.08,65.09,65.01,65.01,4700.0,53.6586,53.6668,53.6008,53.6008,4700.0
2014-02-10 12:25:00,65.02,65.06,65.0,65.0,7400.0,53.6091,53.6421,53.5926,53.5926,7400.0
2014-02-10 12:30:00,65.0,65.05,65.0,65.05,5300.0,53.5926,53.6338,53.5926,53.6338,5300.0
2014-02-10 12:35:00,65.05,65.06,65.03,65.03,9100.0,53.6338,53.6421,53.6173,53.6173,9100.0
2014-02-10 12:40:00,65.02,65.02,64.97,65.0,14500.0,53.6091,53.6091,53.5679,53.5926,14500.0
2014-02-10 12:45:00,65.01,65.01,64.97,64.98,12300.0,53.6008,53.6008,53.5679,53.5761,12300.0
2014-02-10 12:50:00,64.98,64.99,64.95,64.95,6700.0,53.5761,53.5844,53.5514,53.5514,6700.0
2014-02-10 12:55:00,64.95,64.98,64.91,64.92,8200.0,53.5514,53.5761,53.5184,53.5266,8200.0
2014-02-10 13:00:00,64.92,64.93,64.92,64.92,7100.0,53.5266,53.5349,53.5266,53.5266,7100.0
2014-02-10 13:05:00,64.94,64.95,64.92,64.92,11300.0,53.5431,53.5514,53.5266,53.5266,11300.0
2014-02-10 13:10:00,64.93,64.95,64.88,64.88,12700.0,53.5349,53.5514,53.4937,53.4937,12700.0
2014-02-10 13:15:00,64.88,64.88,64.84,64.87,7200.0,53.4937,53.4937,53.4607,53.4854,7200.0
2014-02-10 13:20:00,64.87,64.94,64.87,64.94,10700.0,53.4854,53.5431,53.4854,53.5431,10700.0
2014-02-10 13:25:00,64.95,65.0,64.95,64.98,6300.0,53.5514,53.5926,53.5514,53.5761,6300.0
2014-02-10 13:30:00,64.97,64.99,64.97,64.98,4200.0,53.5679,53.5844,53.5679,53.5761,4200.0
2014-02-10 13:35:00,64.98,65.03,64.98,65.03,4900.0,53.5761,53.6173,53.5761,53.6173,4900.0
2014-02-10 13:40:00,65.04,65.04,65.01,65.01,3300.0,53.6256,53.6256,53.6008,53.6008,3300.0
2014-02-10 13:45:00,65.01,65.02,65.0,65.01,4900.0,53.6008,53.6091,53.5926,53.6008,4900.0
2014-02-10 13:50:00,65.02,65.03,65.0,65.02,8100.0,53.6091,53.6173,53.5926,53.6091,8100.0
2014-02-10 13:55:00,65.02,65.03,65.0,65.03,4100.0,53.6091,53.6173,53.5926,53.6173,4100.0
2014-02-10 14:00:00,65.02,65.02,64.99,65.02,8500.0,53.6091,53.6091,53.5844,53.6091,8500.0
2014-02-10 14:05:00,65.02,65.05,65.0,65.04,6200.0,53.6091,53.6338,53.5926,53.6256,6200.0
2014-02-10 14:10:00,65.03,65.06,65.02,65.05,10900.0,53.6173,53.6421,53.6091,53.6338,10900.0
2014-02-10 14:15:00,65.05,65.06,65.01,65.01,11000.0,53.6338,53.6421,53.6008,53.6008,11000.0
2014-02-10 14:20:00,65.01,65.06,65.01,65.03,4900.0,53.6008,53.6421,53.6008,53.6173,4900.0
2014-02-10 14:25:00,65.03,65.04,65.02,65.02,3800.0,53.6173,53.6256,53.6091,53.6091,3800.0
2014-02-10 14:30:00,65.02,65.06,65.01,65.06,6100.0,53.6091,53.6421,53.6008,53.6421,6100.0
2014-02-10 14:35:00,65.06,65.11,65.05,65.11,6400.0,53.6421,53.6833,53.6338,53.6833,6400.0
2014-02-10 14:40:00,65.1,65.11,65.08,65.08,5000.0,53.675,53.6833,53.6586,53.6586,5000.0
2014-02-10 14:45:00,65.07,65.09,65.07,65.09,2700.0,53.6503,53.6668,53.6503,53.6668,2700.0
2014-02-10 14:50:00,65.1,65.13,65.1,65.12,7000.0,53.675,53.6998,53.675,53.6915,7000.0
2014-02-10 14:55:00,65.11,65.12,65.08,65.1,12000.0,53.6833,53.6915,53.6586,53.675,12000.0
2014-02-10 15:00:00,65.1,65.1,65.05,65.05,11700.0,53.675,53.675,53.6338,53.6338,11700.0
2014-02-10 15:05:00,65.04,65.04,65.0,65.0,13000.0,53.6256,53.6256,53.5926,53.5926,13000.0
2014-02-10 15:10:00,65.01,65.04,65.0,65.02,15900.0,53.6008,53.6256,53.5926,53.6091,15900.0
2014-02-10 15:15:00,65.01,65.03,65.0,65.0,17300.0,53.6008,53.6173,53.5926,53.5926,17300.0
2014-02-10 15:20:00,65.01,65.01,64.98,64.99,11200.0,53.6008,53.6008,53.5761,53.5844,11200.0
2014-02-10 15:25:00,64.99,65.01,64.98,64.99,7800.0,53.5844,53.6008,53.5761,53.5844,7800.0
2014-02-10 15:30:00,65.0,65.0,64.98,65.0,14900.0,53.5926,53.5926,53.5761,53.5926,14900.0
2014-02-10 15:35:00,65.0,65.01,64.98,65.0,19600.0,53.5926,53.6008,53.5761,53.5926,19600.0
2014-02-10 15:40:00,65.01,65.03,64.99,65.01,12600.0,53.6008,53.6173,53.5844,53.6008,12600.0
2014-02-10 15:45:00,65.01,65.01,64.95,64.96,14800.0,53.6008,53.6008,53.5514,53.5596,14800.0
2014-02-10 15:50:00,64.97,65.03,64.97,65.01,21800.0,53.5679,53.6173,53.5679,53.6008,21800.0
2014-02-10 15:55:00,65.02,65.09,65.01,65.08,72600.0,53.6091,53.6668,53.6008,53.6586,72600.0
2014-02-11 09:30:00,65.19,65.36,64.99,65.33,48800.0,53.7493,53.8894,53.5844,53.8647,48800.0
2014-02-11 09:35:00,65.36,65.4,65.23,65.31,36000.0,53.8894,53.9224,53.7822,53.8482,36000.0
2014-02-11 09:40:00,65.26,65.39,65.16,65.17,15200.0,53.807,53.9142,53.7245,53.7328,15200.0
2014-02-11 09:45:00,65.21,65.22,65.04,65.08,33700.0,53.7657,53.774,53.6256,53.6586,33700.0
2014-02-11 09:50:00,65.11,65.13,64.93,65.05,9700.0,53.6833,53.6998,53.5349,53.6338,9700.0
2014-02-11 09:55:00,65.08,65.11,65.04,65.07,2400.0,53.6586,53.6833,53.6256,53.6503,2400.0
2014-02-11 10:00:00,65.07,65.09,64.9,65.04,6900.0,53.6503,53.6668,53.5101,53.6256,6900.0
2014-02-11 10:05:00,65.05,65.09,64.96,64.98,2700.0,53.6338,53.6668,53.5596,53.5761,2700.0
2014-02-11 10:10:00,65.03,65.11,64.99,65.04,13600.0,53.6173,53.6833,53.5844,53.6256,13600.0
2014-02-11 10:15:00,65.01,65.01,64.94,64.98,15800.0,53.6008,53.6008,53.5431,53.5761,15800.0
2014-02-11 10:20:00,64.98,65.0,64.94,64.97,11800.0,53.5761,53.5926,53.5431,53.5679,11800.0
2014-02-11 10:25:00,64.98,64.98,64.93,64.96,6400.0,53.5761,53.5761,53.5349,53.5596,6400.0
2014-02-11 10:30:00,64.97,64.99,64.92,64.92,3200.0,53.5679,53.5844,53.5266,53.5266,3200.0
2014-02-11 10:35:00,64.91,64.99,64.91,64.97,5000.0,53.5184,53.5844,53.5184,53.5679,5000.0
2014-02-11 10:40:00,64.98,65.0,64.97,64.98,2200.0,53.5761,53.5926,53.5679,53.5761,2200.0
2014-02-11 10:45:00,64.98,65.01,64.96,64.96,5100.0,53.5761,53.6008,53.5596,53.5596,5100.0
2014-02-11 10:50:00,64.96,64.96,64.87,64.87,13600.0,53.5596,53.5596,53.4854,53.4854,13600.0
2014-02-11 10:55:00,64.88,64.9,64.82,64.9,9500.0,53.4937,53.5101,53.4442,53.5101,9500.0
2014-02-11 11:00:00,64.91,64.99,64.91,64.97,4400.0,53.5184,53.5844,53.5184,53.5679,4400.0
2014-02-11 11:05:00,64.98,64.98,64.89,64.92,4700.0,53.5761,53.5761,53.5019,53.5266,4700.0
2014-02-11 11:10:00,64.92,64.93,64.84,64.85,9000.0,53.5266,53.5349,53.4607,53.4689,9000.0
2014-02-11 11:15:00,64.85,64.86,64.83,64.85,24200.0,53.4689,53.4772,53.4524,53.4689,24200.0
2014-02-11 11:20:00,64.85,64.85,64.82,64.84,16600.0,53.4689,53.4689,53.4442,53.4607,16600.0
2014-02-11 11:25:00,64.85,64.86,64.83,64.84,21400.0,53.4689,53.4772,53.4524,53.4607,21400.0
2014-02-11 11:30:00,64.85,64.85,64.81,64.83,13900.0,53.4689,53.4689,53.4359,53.4524,13900.0
2014-02-11 11:35:00,64.83,64.85,64.83,64.84,4800.0,53.4524,53.4689,53.4524,53.4607,4800.0
2014-02-11 11:40:00,64.84,64.85,64.83,64.83,13300.0,53.4607,53.4689,53.4524,53.4524,13300.0
2014-02-11 11:45:00,64.85,64.85,64.78,64.79,12200.0,53.4689,53.4689,53.4112,53.4195,12200.0
2014-02-11 11:50:00,64.79,64.84,64.79,64.83,4000.0,53.4195,53.4607,53.4195,53.4524,4000.0
2014-02-11 11:55:00,64.83,64.85,64.82,64.85,10200.0,53.4524,53.4689,53.4442,53.4689,10200.0
2014-02-11 12:00:00,64.85,64.85,64.83,64.84,4700.0,53.4689,53.4689,53.4524,53.4607,4700.0
2014-02-11 12:05:00,64.83,64.85,64.81,64.82,8000.0,53.4524,53.4689,53.4359,53.4442,8000.0
2014-02-11 12:10:00,64.82,64.82,64.79,64.81,6300.0,53.4442,53.4442,53.4195,53.4359,6300.0
2014-02-11 12:15:00,64.81,64.82,64.78,64.82,3500.0,53.4359,53.4442,53.4112,53.4442,3500.0
2014-02-11 12:20:00,64.81,64.82,64.79,64.81,1800.0,53.4359,53.4442,53.4195,53.4359,1800.0
2014-02-11 12:25:00,64.83,64.85,64.8,64.85,9600.0,53.4524,53.4689,53.4277,53.4689,9600.0
2014-02-11 12:30:00,64.85,64.85,64.84,64.84,8400.0,53.4689,53.4689,53.4607,53.4607,8400.0
2014-02-11 12:35:00,64.85,64.85,64.79,64.81,8100.0,53.4689,53.4689,53.4195,53.4359,8100.0
2014-02-11 12:40:00,64.83,64.85,64.83,64.85,4200.0,53.4524,53.4689,53.4524,53.4689,4200.0
2014-02-11 12:45:00,64.85,64.85,64.79,64.83,5000.0,53.4689,53.4689,53.4195,53.4524,5000.0
2014-02-11 12:50:00,64.84,64.85,64.83,64.84,10100.0,53.4607,53.4689,53.4524,53.4607,10100.0
2014-02-11 12:55:00,64.86,64.95,64.86,64.94,5900.0,53.4772,53.5514,53.4772,53.5431,5900.0
2014-02-11 13:00:00,64.94,64.95,64.92,64.95,8900.0,53.5431,53.5514,53.5266,53.5514,8900.0
2014-02-11 13:05:00,64.95,64.97,64.95,64.97,6500.0,53.5514,53.5679,53.5514,53.5679,6500.0
2014-02-11 13:10:00,64.97,65.0,64.97,65.0,11200.0,53.5679,53.5926,53.5679,53.5926,11200.0
2014-02-11 13:15:00,65.0,65.01,64.99,65.01,5600.0,53.5926,53.6008,53.5844,53.6008,5600.0
2014-02-11 13:20:00,65.01,65.08,65.0,65.02,19700.0,53.6008,53.6586,53.5926,53.6091,19700.0
2014-02-11 13:25:00,65.04,65.07,65.03,65.07,4300.0,53.6256,53.6503,53.6173,53.6503,4300.0
2014-02-11 13:30:00,65.07,65.11,65.06,65.1,18400.0,53.6503,53.6833,53.6421,53.675,18400.0
2014-02-11 13:35:00,65.09,65.09,65.08,65.08,1800.0,53.6668,53.6668,53.6586,53.6586,1800.0
2014-02-11 13:40:00,65.09,65.1,65.09,65.1,4300.0,53.6668,53.675,53.6668,53.675,4300.0
2014-02-11 13:45:00,65.1,65.11,65.1,65.1,6000.0,53.675,53.6833,53.675,53.675,6000.0
2014-02-11 13:50:00,65.1,65.11,65.09,65.1,4100.0,53.675,53.6833,53.6668,53.675,4100.0
2014-02-11 13:55:00,65.11,65.16,65.11,65.14,8500.0,53.6833,53.7245,53.6833,53.708,8500.0
2014-02-11 14:00:00,65.14,65.15,65.13,65.13,2100.0,53.708,53.7163,53.6998,53.6998,2100.0
2014-02-11 14:05:00,65.13,65.14,65.12,65.13,4700.0,53.6998,53.708,53.6915,53.6998,4700.0
2014-02-11 14:10:00,65.13,65.14,65.1,65.11,3800.0,53.6998,53.708,53.675,53.6833,3800.0
2014-02-11 14:15:00,65.11,65.11,65.1,65.1,4900.0,53.6833,53.6833,53.675,53.675,4900.0
2014-02-11 14:20:00,65.1,65.11,65.1,65.11,7000.0,53.675,53.6833,53.675,53.6833,7000.0
2014-02-11 14:25:00,65.11,65.11,65.09,65.1,4500.0,53.6833,53.6833,53.6668,53.675,4500.0
2014-02-11 14:30:00,65.1,65.1,65.08,65.09,7300.0,53.675,53.675,53.6586,53.6668,7300.0
2014-02-11 14:35:00,65.08,65.08,65.03,65.04,10200.0,53.6586,53.6586,53.6173,53.6256,10200.0
2014-02-11 14:40:00,65.04,65.07,65.04,65.06,12300.0,53.6256,53.6503,53.6256,53.6421,12300.0
2014-02-11 14:45:00,65.07,65.07,65.04,65.06,8800.0,53.6503,53.6503,53.6256,53.6421,8800.0
2014-02-11 14:50:00,65.07,65.07,65.04,65.04,5000.0,53.6503,53.6503,53.6256,53.6256,5000.0
2014-02-11 14:55:00,65.03,65.07,65.03,65.07,6900.0,53.6173,53.6503,53.6173,53.6503,6900.0
2014-02-11 15:00:00,65.07,65.08,65.06,65.08,10000.0,53.6503,53.6586,53.6421,53.6586,10000.0
2014-02-11 15:05:00,65.08,65.1,65.07,65.09,4500.0,53.6586,53.675,53.6503,53.6668,4500.0
2014-02-11 15:10:00,65.1,65.1,65.07,65.08,13900.0,53.675,53.675,53.6503,53.6586,13900.0
2014-02-11 15:15:00,65.09,65.1,65.07,65.07,12300.0,53.6668,53.675,53.6503,53.6503,12300.0
2014-02-11 15:20:00,65.07,65.08,64.99,65.0,16700.0,53.6503,53.6586,53.5844,53.5926,16700.0
2014-02-11 15:25:00,65.01,65.03,64.97,65.0,46400.0,53.6008,53.6173,53.5679,53.5926,46400.0
2014-02-11 15:30:00,65.0,65.0,64.99,65.0,25600.0,53.5926,53.5926,53.5844,53.5926,25600.0
2014-02-11 15:35:00,64.99,65.01,64.99,65.0,45600.0,53.5844,53.6008,53.5844,53.5926,45600.0
2014-02-11 15:40:00,65.0,65.01,64.99,65.0,24300.0,53.5926,53.6008,53.5844,53.5926,24300.0
2014-02-11 15:45:00,65.0,65.07,64.99,65.05,48500.0,53.5926,53.6503,53.5844,53.6338,48500.0
2014-02-11 15:50:00,65.04,65.04,64.99,65.0,20300.0,53.6256,53.6256,53.5844,53.5926,20300.0
2014-02-11 15:55:00,65.0,65.04,64.99,65.03,106600.0,53.5926,53.6256,53.5844,53.6173,106600.0
2014-02-12 09:30:00,65.07,65.43,65.07,65.38,69000.0,53.6503,53.9471,53.6503,53.9059,69000.0
2014-02-12 09:35:00,65.38,65.49,65.36,65.43,25100.0,53.9059,53.9966,53.8894,53.9471,25100.0
2014-02-12 09:40:00,65.44,65.59,65.44,65.54,4800.0,53.9554,54.0791,53.9554,54.0378,4800.0
2014-02-12 09:45:00,65.56,65.56,65.46,65.54,16000.0,54.0543,54.0543,53.9719,54.0378,16000.0
2014-02-12 09:50:00,65.55,65.55,65.48,65.52,4800.0,54.0461,54.0461,53.9884,54.0213,4800.0
2014-02-12 09:55:00,65.53,65.59,65.43,65.44,5400.0,54.0296,54.0791,53.9471,53.9554,5400.0
2014-02-12 10:00:00,65.44,65.45,65.42,65.42,16400.0,53.9554,53.9636,53.9389,53.9389,16400.0
2014-02-12 10:05:00,65.42,65.45,65.4,65.45,8300.0,53.9389,53.9636,53.9224,53.9636,8300.0
2014-02-12 10:10:00,65.45,65.45,65.31,65.31,5900.0,53.9636,53.9636,53.8482,53.8482,5900.0
2014-02-12 10:15:00,65.34,65.43,65.33,65.4,6100.0,53.8729,53.9471,53.8647,53.9224,6100.0
2014-02-12 10:20:00,65.4,65.42,65.35,65.35,4500.0,53.9224,53.9389,53.8812,53.8812,4500.0
2014-02-12 10:25:00,65.37,65.44,65.37,65.42,6500.0,53.8977,53.9554,53.8977,53.9389,6500.0
2014-02-12 10:30:00,65.43,65.45,65.42,65.42,8200.0,53.9471,53.9636,53.9389,53.9389,8200.0
2014-02-12 10:35:00,65.41,65.45,65.4,65.43,5100.0,53.9306,53.9636,53.9224,53.9471,5100.0
2014-02-12 10:40:00,65.42,65.43,65.38,65.41,4600.0,53.9389,53.9471,53.9059,53.9306,4600.0
2014-02-12 10:45:00,65.42,65.45,65.37,65.4,9100.0,53.9389,53.9636,53.8977,53.9224,9100.0
2014-02-12 10:50:00,65.4,65.43,65.36,65.43,3100.0,53.9224,53.9471,53.8894,53.9471,3100.0
2014-02-12 10:55:00,65.45,65.45,65.37,65.39,13200.0,53.9636,53.9636,53.8977,53.9142,13200.0
2014-02-12 11:00:00,65.41,65.42,65.35,65.38,7100.0,53.9306,53.9389,53.8812,53.9059,7100.0
2014-02-12 11:05:00,65.39,65.46,65.39,65.44,11100.0,53.9142,53.9719,53.9142,53.9554,11100.0
2014-02-12 11:10:00,65.45,65.45,65.39,65.43,6900.0,53.9636,53.9636,53.9142,53.9471,6900.0
2014-02-12 11:15:00,65.44,65.45,65.4,65.42,7000.0,53.9554,53.9636,53.9224,53.9389,7000.0
2014-02-12 11:20:00,65.42,65.45,65.41,65.43,7500.0,53.9389,53.9636,53.9306,53.9471,7500.0
2014-02-12 11:25:00,65.44,65.46,65.41,65.42,6800.0,53.9554,53.9719,53.9306,53.9389,6800.0
2014-02-12 11:30:00,65.41,65.44,65.39,65.42,9400.0,53.9306,53.9554,53.9142,53.9389,9400.0
2014-02-12 11:35:00,65.41,65.43,65.4,65.41,4900.0,53.9306,53.9471,53.9224,53.9306,4900.0
2014-02-12 11:40:00,65.4,65.42,65.35,65.38,4400.0,53.9224,53.9389,53.8812,53.9059,4400.0
2014-02-12 11:45:00,65.4,65.43,65.4,65.42,29700.0,53.9224,53.9471,53.9224,53.9389,29700.0
2014-02-12 11:50:00,65.43,65.45,65.42,65.45,8000.0,53.9471,53.9636,53.9389,53.9636,8000.0
2014-02-12 11:55:00,65.45,65.45,65.44,65.45,14100.0,53.9636,53.9636,53.9554,53.9636,14100.0
2014-02-12 12:00:00,65.44,65.5,65.44,65.5,23200.0,53.9554,54.0048,53.9554,54.0048,23200.0
2014-02-12 12:05:00,65.5,65.52,65.49,65.5,12800.0,54.0048,54.0213,53.9966,54.0048,12800.0
2014-02-12 12:10:00,65.49,65.51,65.48,65.49,4800.0,53.9966,54.0131,53.9884,53.9966,4800.0
2014-02-12 12:15:00,65.5,65.58,65.49,65.58,12900.0,54.0048,54.0708,53.9966,54.0708,12900.0
2014-02-12 12:20:00,65.59,65.61,65.58,65.58,4400.0,54.0791,54.0955,54.0708,54.0708,4400.0
2014-02-12 12:25:00,65.6,65.6,65.58,65.59,6600.0,54.0873,54.0873,54.0708,54.0791,6600.0
2014-02-12 12:30:00,65.6,65.63,65.6,65.63,4300.0,54.0873,54.112,54.0873,54.112,4300.0
2014-02-12 12:35:00,65.64,65.67,65.63,65.64,3800.0,54.1203,54.145,54.112,54.1203,3800.0
2014-02-12 12:40:00,65.64,65.66,65.62,65.64,7500.0,54.1203,54.1368,54.1038,54.1203,7500.0
2014-02-12 12:45:00,65.63,65.63,65.51,65.52,13500.0,54.112,54.112,54.0131,54.0213,13500.0
2014-02-12 12:50:00,65.52,65.58,65.52,65.58,7600.0,54.0213,54.0708,54.0213,54.0708,7600.0
2014-02-12 12:55:00,65.57,65.58,65.56,65.57,7700.0,54.0626,54.0708,54.0543,54.0626,7700.0
2014-02-12 13:00:00,65.59,65.6,65.5,65.5,16800.0,54.0791,54.0873,54.0048,54.0048,16800.0
2014-02-12 13:05:00,65.5,65.55,65.5,65.54,12800.0,54.0048,54.0461,54.0048,54.0378,12800.0
2014-02-12 13:10:00,65.54,65.62,65.54,65.58,47300.0,54.0378,54.1038,54.0378,54.0708,47300.0
2014-02-12 13:15:00,65.59,65.64,65.59,65.64,5600.0,54.0791,54.1203,54.0791,54.1203,5600.0
2014-02-12 13:20:00,65.64,65.67,65.63,65.67,6000.0,54.1203,54.145,54.112,54.145,6000.0
2014-02-12 13:25:00,65.67,65.71,65.67,65.7,8400.0,54.145,54.178,54.145,54.1697,8400.0
2014-02-12 13:30:00,65.7,65.71,65.59,65.59,21700.0,54.1697,54.178,54.0791,54.0791,21700.0
2014-02-12 13:35:00,65.59,65.62,65.58,65.62,24900.0,54.0791,54.1038,54.0708,54.1038,24900.0
2014-02-12 13:40:00,65.64,65.73,65.62,65.71,20000.0,54.1203,54.1945,54.1038,54.178,20000.0
2014-02-12 13:45:00,65.72,65.79,65.72,65.78,5000.0,54.1862,54.244,54.1862,54.2357,5000.0
2014-02-12 13:50:00,65.79,65.83,65.79,65.8,5400.0,54.244,54.2769,54.244,54.2522,5400.0
2014-02-12 13:55:00,65.77,65.8,65.77,65.77,2900.0,54.2275,54.2522,54.2275,54.2275,2900.0
2014-02-12 14:00:00,65.78,65.83,65.77,65.83,5200.0,54.2357,54.2769,54.2275,54.2769,5200.0
2014-02-12 14:05:00,65.84,65.84,65.81,65.81,8200.0,54.2852,54.2852,54.2604,54.2604,8200.0
2014-02-12 14:10:00,65.82,65.83,65.72,65.76,8500.0,54.2687,54.2769,54.1862,54.2192,8500.0
2014-02-12 14:15:00,65.77,65.8,65.77,65.8,7000.0,54.2275,54.2522,54.2275,54.2522,7000.0
2014-02-12 14:20:00,65.8,65.82,65.8,65.81,4600.0,54.2522,54.2687,54.2522,54.2604,4600.0
2014-02-12 14:25:00,65.81,65.83,65.73,65.73,8000.0,54.2604,54.2769,54.1945,54.1945,8000.0
2014-02-12 14:30:00,65.74,65.8,65.73,65.8,7600.0,54.2027,54.2522,54.1945,54.2522,7600.0
2014-02-12 14:35:00,65.8,65.8,65.75,65.75,6800.0,54.2522,54.2522,54.211,54.211,6800.0
2014-02-12 14:40:00,65.75,65.79,65.74,65.79,5800.0,54.211,54.244,54.2027,54.244,5800.0
2014-02-12 14:45:00,65.79,65.79,65.71,65.71,10200.0,54.244,54.244,54.178,54.178,10200.0
2014-02-12 14:50:00,65.7,65.73,65.69,65.73,6100.0,54.1697,54.1945,54.1615,54.1945,6100.0
2014-02-12 14:55:00,65.73,65.76,65.7,65.74,7000.0,54.1945,54.2192,54.1697,54.2027,7000.0
2014-02-12 15:00:00,65.76,65.8,65.76,65.8,6400.0,54.2192,54.2522,54.2192,54.2522,6400.0
2014-02-12 15:05:00,65.8,65.81,65.76,65.78,37800.0,54.2522,54.2604,54.2192,54.2357,37800.0
2014-02-12 15:10:00,65.78,65.78,65.72,65.73,12900.0,54.2357,54.2357,54.1862,54.1945,12900.0
2014-02-12 15:15:00,65.74,65.79,65.74,65.79,11000.0,54.2027,54.244,54.2027,54.244,11000.0
2014-02-12 15:20:00,65.79,65.81,65.74,65.76,15300.0,54.244,54.2604,54.2027,54.2192,15300.0
2014-02-12 15:25:00,65.76,65.8,65.76,65.8,12500.0,54.2192,54.2522,54.2192,54.2522,12500.0
2014-02-12 15:30:00,65.8,65.81,65.77,65.78,16500.0,54.2522,54.2604,54.2275,54.2357,16500.0
2014-02-12 15:35:00,65.79,65.79,65.72,65.73,11400.0,54.244,54.244,54.1862,54.1945,11400.0
2014-02-12 15:40:00,65.72,65.79,65.72,65.79,15300.0,54.1862,54.244,54.1862,54.244,15300.0
2014-02-12 15:45:00,65.8,65.8,65.68,65.69,29600.0,54.2522,54.2522,54.1533,54.1615,29600.0
2014-02-12 15:50:00,65.69,65.7,65.69,65.7,28200.0,54.1615,54.1697,54.1615,54.1697,28200.0
2014-02-12 15:55:00,65.7,65.8,65.69,65.8,34400.0,54.1697,54.2522,54.1615,54.2522,34400.0
2014-02-13 09:30:00,65.31,65.42,65.31,65.4,16600.0,53.8482,53.9389,53.8482,53.9224,16600.0
2014-02-13 09:35:00,65.42,65.52,65.39,65.39,10600.0,53.9389,54.0213,53.9142,53.9142,10600.0
2014-02-13 09:40:00,65.38,65.48,65.35,65.43,14300.0,53.9059,53.9884,53.8812,53.9471,14300.0
2014-02-13 09:45:00,65.39,65.44,65.35,65.42,7100.0,53.9142,53.9554,53.8812,53.9389,7100.0
2014-02-13 09:50:00,65.42,65.56,65.42,65.55,6700.0,53.9389,54.0543,53.9389,54.0461,6700.0
2014-02-13 09:55:00,65.55,65.6,65.51,65.6,7300.0,54.0461,54.0873,54.0131,54.0873,7300.0
2014-02-13 10:00:00,65.59,65.64,65.58,65.58,4100.0,54.0791,54.1203,54.0708,54.0708,4100.0
2014-02-13 10:05:00,65.58,65.74,65.58,65.74,5300.0,54.0708,54.2027,54.0708,54.2027,5300.0
2014-02-13 10:10:00,65.74,65.74,65.67,65.7,4600.0,54.2027,54.2027,54.145,54.1697,4600.0
2014-02-13 10:15:00,65.67,65.79,65.65,65.76,6100.0,54.145,54.244,54.1285,54.2192,6100.0
2014-02-13 10:20:00,65.77,65.78,65.7,65.73,4500.0,54.2275,54.2357,54.1697,54.1945,4500.0
2014-02-13 10:25:00,65.73,65.79,65.73,65.77,1000.0,54.1945,54.244,54.1945,54.2275,1000.0
2014-02-13 10:30:00,65.79,65.79,65.71,65.74,2100.0,54.244,54.244,54.178,54.2027,2100.0
2014-02-13 10:35:00,65.73,65.75,65.68,65.68,4800.0,54.1945,54.211,54.1533,54.1533,4800.0
2014-02-13 10:40:00,65.68,65.71,65.67,65.68,2300.0,54.1533,54.178,54.145,54.1533,2300.0
2014-02-13 10:45:00,65.7,65.72,65.69,65.72,500.0,54.1697,54.1862,54.1615,54.1862,500.0
2014-02-13 10:50:00,65.72,65.76,65.7,65.72,8800.0,54.1862,54.2192,54.1697,54.1862,8800.0
2014-02-13 10:55:00,65.72,65.77,65.7,65.73,6800.0,54.1862,54.2275,54.1697,54.1945,6800.0
2014-02-13 11:00:00,65.73,65.77,65.73,65.74,2700.0,54.1945,54.2275,54.1945,54.2027,2700.0
2014-02-13 11:05:00,65.72,65.75,65.65,65.72,27300.0,54.1862,54.211,54.1285,54.1862,27300.0
2014-02-13 11:10:00,65.7,65.7,65.67,65.67,1500.0,54.1697,54.1697,54.145,54.145,1500.0
2014-02-13 11:15:00,65.69,65.74,65.69,65.74,4500.0,54.1615,54.2027,54.1615,54.2027,4500.0
2014-02-13 11:20:00,65.74,65.76,65.71,65.71,9800.0,54.2027,54.2192,54.178,54.178,9800.0
2014-02-13 11:25:00,65.74,65.76,65.71,65.71,3700.0,54.2027,54.2192,54.178,54.178,3700.0
2014-02-13 11:30:00,65.71,65.73,65.7,65.71,7600.0,54.178,54.1945,54.1697,54.178,7600.0
2014-02-13 11:35:00,65.7,65.7,65.69,65.7,2100.0,54.1697,54.1697,54.1615,54.1697,2100.0
2014-02-13 11:40:00,65.68,65.73,65.68,65.73,1200.0,54.1533,54.1945,54.1533,54.1945,1200.0
2014-02-13 11:45:00,65.72,65.76,65.72,65.76,3900.0,54.1862,54.2192,54.1862,54.2192,3900.0
2014-02-13 11:50:00,65.76,65.76,65.71,65.74,5300.0,54.2192,54.2192,54.178,54.2027,5300.0
2014-02-13 11:55:00,65.71,65.72,65.64,65.67,8000.0,54.178,54.1862,54.1203,54.145,8000.0
2014-02-13 12:00:00,65.68,65.7,65.67,65.7,2600.0,54.1533,54.1697,54.145,54.1697,2600.0
2014-02-13 12:05:00,65.69,65.69,65.66,65.67,5500.0,54.1615,54.1615,54.1368,54.145,5500.0
2014-02-13 12:10:00,65.66,65.69,65.61,65.61,2500.0,54.1368,54.1615,54.0955,54.0955,2500.0
2014-02-13 12:15:00,65.64,65.64,65.6,65.6,1500.0,54.1203,54.1203,54.0873,54.0873,1500.0
2014-02-13 12:20:00,65.6,65.62,65.6,65.6,3700.0,54.0873,54.1038,54.0873,54.0873,3700.0
2014-02-13 12:25:00,65.6,65.63,65.6,65.61,2600.0,54.0873,54.112,54.0873,54.0955,2600.0
2014-02-13 12:30:00,65.62,65.64,65.6,65.63,2000.0,54.1038,54.1203,54.0873,54.112,2000.0
2014-02-13 12:35:00,65.63,65.64,65.63,65.64,400.0,54.112,54.1203,54.112,54.1203,400.0
2014-02-13 12:40:00,65.65,65.68,65.65,65.66,1400.0,54.1285,54.1533,54.1285,54.1368,1400.0
2014-02-13 12:45:00,65.67,65.7,65.67,65.7,3900.0,54.145,54.1697,54.145,54.1697,3900.0
2014-02-13 12:50:00,65.7,65.74,65.69,65.72,2800.0,54.1697,54.2027,54.1615,54.1862,2800.0
2014-02-13 12:55:00,65.72,65.72,65.7,65.72,2100.0,54.1862,54.1862,54.1697,54.1862,2100.0
2014-02-13 13:00:00,65.72,65.74,65.69,65.74,3300.0,54.1862,54.2027,54.1615,54.2027,3300.0
2014-02-13 13:05:00,65.72,65.76,65.72,65.75,5300.0,54.1862,54.2192,54.1862,54.211,5300.0
2014-02-13 13:10:00,65.75,65.79,65.75,65.78,2900.0,54.211,54.244,54.211,54.2357,2900.0
2014-02-13 13:15:00,65.76,65.81,65.76,65.81,3100.0,54.2192,54.2604,54.2192,54.2604,3100.0
2014-02-13 13:20:00,65.8,65.81,65.77,65.78,3300.0,54.2522,54.2604,54.2275,54.2357,3300.0
2014-02-13 13:25:00,65.79,65.79,65.77,65.77,2600.0,54.244,54.244,54.2275,54.2275,2600.0
2014-02-13 13:30:00,65.78,65.78,65.76,65.77,4500.0,54.2357,54.2357,54.2192,54.2275,4500.0
2014-02-13 13:35:00,65.77,65.77,65.7,65.71,14500.0,54.2275,54.2275,54.1697,54.178,14500.0
2014-02-13 13:40:00,65.7,65.76,65.7,65.76,11800.0,54.1697,54.2192,54.1697,54.2192,11800.0
2014-02-13 13:45:00,65.76,65.79,65.76,65.77,5000.0,54.2192,54.244,54.2192,54.2275,5000.0
2014-02-13 13:50:00,65.78,65.8,65.78,65.8,5500.0,54.2357,54.2522,54.2357,54.2522,5500.0
2014-02-13 13:55:00,65.8,65.8,65.78,65.8,4600.0,54.2522,54.2522,54.2357,54.2522,4600.0
2014-02-13 14:00:00,65.8,65.8,65.79,65.79,11800.0,54.2522,54.2522,54.244,54.244,11800.0
2014-02-13 14:05:00,65.8,65.8,65.77,65.78,8300.0,54.2522,54.2522,54.2275,54.2357,8300.0
2014-02-13 14:10:00,65.78,65.78,65.74,65.75,7100.0,54.2357,54.2357,54.2027,54.211,7100.0
2014-02-13 14:15:00,65.74,65.74,65.7,65.7,2500.0,54.2027,54.2027,54.1697,54.1697,2500.0
2014-02-13 14:20:00,65.69,65.72,65.67,65.7,6500.0,54.1615,54.1862,54.145,54.1697,6500.0
2014-02-13 14:25:00,65.71,65.72,65.64,65.65,4800.0,54.178,54.1862,54.1203,54.1285,4800.0
2014-02-13 14:30:00,65.67,65.7,65.67,65.7,2900.0,54.145,54.1697,54.145,54.1697,2900.0
2014-02-13 14:35:00,65.69,65.7,65.69,65.7,2600.0,54.1615,54.1697,54.1615,54.1697,2600.0
2014-02-13 14:40:00,65.69,65.7,65.65,65.7,4400.0,54.1615,54.1697,54.1285,54.1697,4400.0
2014-02-13 14:45:00,65.7,65.71,65.69,65.69,3900.0,54.1697,54.178,54.1615,54.1615,3900.0
2014-02-13 14:50:00,65.69,65.7,65.68,65.69,4700.0,54.1615,54.1697,54.1533,54.1615,4700.0
2014-02-13 14:55:00,65.68,65.7,65.67,65.7,2700.0,54.1533,54.1697,54.145,54.1697,2700.0
2014-02-13 15:00:00,65.7,65.7,65.67,65.67,3800.0,54.1697,54.1697,54.145,54.145,3800.0
2014-02-13 15:05:00,65.67,65.7,65.67,65.7,3500.0,54.145,54.1697,54.145,54.1697,3500.0
2014-02-13 15:10:00,65.7,65.7,65.68,65.68,3400.0,54.1697,54.1697,54.1533,54.1533,3400.0
2014-02-13 15:15:00,65.68,65.7,65.67,65.7,3500.0,54.1533,54.1697,54.145,54.1697,3500.0
2014-02-13 15:20:00,65.7,65.7,65.68,65.69,4200.0,54.1697,54.1697,54.1533,54.1615,4200.0
2014-02-13 15:25:00,65.69,65.69,65.65,65.66,13700.0,54.1615,54.1615,54.1285,54.1368,13700.0
2014-02-13 15:30:00,65.66,65.68,65.66,65.68,8100.0,54.1368,54.1533,54.1368,54.1533,8100.0
2014-02-13 15:35:00,65.69,65.69,65.67,65.68,7900.0,54.1615,54.1615,54.145,54.1533,7900.0
2014-02-13 15:40:00,65.68,65.69,65.64,65.65,13500.0,54.1533,54.1615,54.1203,54.1285,13500.0
2014-02-13 15:45:00,65.66,65.68,65.61,65.61,30800.0,54.1368,54.1533,54.0955,54.0955,30800.0
2014-02-13 15:50:00,65.62,65.69,65.62,65.65,26100.0,54.1038,54.1615,54.1038,54.1285,26100.0
2014-02-13 15:55:00,65.66,65.68,65.63,65.66,36500.0,54.1368,54.1533,54.112,54.1368,36500.0
2014-02-14 09:30:00,65.68,65.71,65.59,65.59,6300.0,54.1533,54.178,54.0791,54.0791,6300.0
2014-02-14 09:35:00,65.53,65.79,65.53,65.79,3100.0,54.0296,54.244,54.0296,54.244,3100.0
2014-02-14 09:40:00,65.72,65.72,65.61,65.61,5800.0,54.1862,54.1862,54.0955,54.0955,5800.0
2014-02-14 09:45:00,65.65,65.71,65.64,65.71,1600.0,54.1285,54.178,54.1203,54.178,1600.0
2014-02-14 09:50:00,65.71,65.78,65.55,65.74,7800.0,54.178,54.2357,54.0461,54.2027,7800.0
2014-02-14 09:55:00,65.81,65.81,65.7,65.7,1700.0,54.2604,54.2604,54.1697,54.1697,1700.0
2014-02-14 10:00:00,65.77,65.77,65.72,65.72,7200.0,54.2275,54.2275,54.1862,54.1862,7200.0
2014-02-14 10:05:00,65.7,65.74,65.68,65.68,1400.0,54.1697,54.2027,54.1533,54.1533,1400.0
2014-02-14 10:10:00,65.75,65.78,65.75,65.75,700.0,54.211,54.2357,54.211,54.211,700.0
2014-02-14 10:15:00,65.74,65.76,65.68,65.68,6600.0,54.2027,54.2192,54.1533,54.1533,6600.0
2014-02-14 10:20:00,65.72,65.74,65.69,65.73,1000.0,54.1862,54.2027,54.1615,54.1945,1000.0
2014-02-14 10:25:00,65.69,65.72,65.66,65.68,6700.0,54.1615,54.1862,54.1368,54.1533,6700.0
2014-02-14 10:30:00,65.68,65.7,65.67,65.68,7100.0,54.1533,54.1697,54.145,54.1533,7100.0
2014-02-14 10:35:00,65.68,65.7,65.65,65.66,3100.0,54.1533,54.1697,54.1285,54.1368,3100.0
2014-02-14 10:40:00,65.64,65.65,65.63,65.64,3100.0,54.1203,54.1285,54.112,54.1203,3100.0
2014-02-14 10:45:00,65.65,65.7,65.65,65.69,15400.0,54.1285,54.1697,54.1285,54.1615,15400.0
2014-02-14 10:50:00,65.7,65.73,65.67,65.68,3200.0,54.1697,54.1945,54.145,54.1533,3200.0
2014-02-14 10:55:00,65.69,65.69,65.64,65.64,1100.0,54.1615,54.1615,54.1203,54.1203,1100.0
2014-02-14 11:00:00,65.64,65.66,65.64,65.65,2300.0,54.1203,54.1368,54.1203,54.1285,2300.0
2014-02-14 11:05:00,65.64,65.65,65.6,65.61,4900.0,54.1203,54.1285,54.0873,54.0955,4900.0
2014-02-14 11:10:00,65.63,65.65,65.61,65.61,2400.0,54.112,54.1285,54.0955,54.0955,2400.0
2014-02-14 11:15:00,65.62,65.62,65.61,65.61,800.0,54.1038,54.1038,54.0955,54.0955,800.0
2014-02-14 11:20:00,65.63,65.64,65.6,65.6,1200.0,54.112,54.1203,54.0873,54.0873,1200.0
2014-02-14 11:25:00,65.62,65.66,65.61,65.66,1000.0,54.1038,54.1368,54.0955,54.1368,1000.0
2014-02-14 11:30:00,65.67,65.7,65.67,65.69,5000.0,54.145,54.1697,54.145,54.1615,5000.0
2014-02-14 11:35:00,65.68,65.74,65.67,65.71,9800.0,54.1533,54.2027,54.145,54.178,9800.0
2014-02-14 11:40:00,65.68,65.71,65.68,65.69,3000.0,54.1533,54.178,54.1533,54.1615,3000.0
2014-02-14 11:45:00,65.68,65.71,65.68,65.68,3600.0,54.1533,54.178,54.1533,54.1533,3600.0
2014-02-14 11:50:00,65.67,65.7,65.67,65.68,2700.0,54.145,54.1697,54.145,54.1533,2700.0
2014-02-14 11:55:00,65.7,65.7,65.65,65.66,2400.0,54.1697,54.1697,54.1285,54.1368,2400.0
2014-02-14 12:00:00,65.68,65.68,65.66,65.66,1300.0,54.1533,54.1533,54.1368,54.1368,1300.0
2014-02-14 12:05:00,65.64,65.64,65.61,65.61,3400.0,54.1203,54.1203,54.0955,54.0955,3400.0
2014-02-14 12:10:00,65.62,65.64,65.62,65.64,800.0,54.1038,54.1203,54.1038,54.1203,800.0
2014-02-14 12:15:00,65.63,65.64,65.6,65.61,2100.0,54.112,54.1203,54.0873,54.0955,2100.0
2014-02-14 12:20:00,65.64,65.64,65.63,65.63,300.0,54.1203,54.1203,54.112,54.112,300.0
2014-02-14 12:25:00,65.64,65.64,65.59,65.6,2600.0,54.1203,54.1203,54.0791,54.0873,2600.0
2014-02-14 12:30:00,65.6,65.66,65.6,65.64,800.0,54.0873,54.1368,54.0873,54.1203,800.0
2014-02-14 12:35:00,65.65,65.66,65.65,65.65,1800.0,54.1285,54.1368,54.1285,54.1285,1800.0
2014-02-14 12:40:00,65.66,65.68,65.62,65.68,3100.0,54.1368,54.1533,54.1038,54.1533,3100.0
2014-02-14 12:45:00,65.69,65.7,65.67,65.67,1500.0,54.1615,54.1697,54.145,54.145,1500.0
2014-02-14 12:50:00,65.68,65.7,65.65,65.68,4400.0,54.1533,54.1697,54.1285,54.1533,4400.0
2014-02-14 12:55:00,65.66,65.67,65.64,65.67,1600.0,54.1368,54.145,54.1203,54.145,1600.0
2014-02-14 13:00:00,65.68,65.68,65.65,65.65,3200.0,54.1533,54.1533,54.1285,54.1285,3200.0
2014-02-14 13:05:00,65.67,65.69,65.65,65.69,1500.0,54.145,54.1615,54.1285,54.1615,1500.0
2014-02-14 13:10:00,65.67,65.68,65.67,65.68,1600.0,54.145,54.1533,54.145,54.1533,1600.0
2014-02-14 13:15:00,65.68,65.7,65.67,65.69,1900.0,54.1533,54.1697,54.145,54.1615,1900.0
2014-02-14 13:20:00,65.68,65.7,65.67,65.7,3000.0,54.1533,54.1697,54.145,54.1697,3000.0
2014-02-14 13:25:00,65.72,65.74,65.7,65.73,12200.0,54.1862,54.2027,54.1697,54.1945,12200.0
2014-02-14 13:30:00,65.75,65.79,65.75,65.77,3600.0,54.211,54.244,54.211,54.2275,3600.0
2014-02-14 13:35:00,65.78,65.8,65.7,65.73,10200.0,54.2357,54.2522,54.1697,54.1945,10200.0
2014-02-14 13:40:00,65.74,65.77,65.7,65.71,9500.0,54.2027,54.2275,54.1697,54.178,9500.0
2014-02-14 13:45:00,65.71,65.73,65.66,65.69,13100.0,54.178,54.1945,54.1368,54.1615,13100.0
2014-02-14 13:50:00,65.67,65.72,65.65,65.65,10400.0,54.145,54.1862,54.1285,54.1285,10400.0
2014-02-14 13:55:00,65.67,65.69,65.64,65.64,5000.0,54.145,54.1615,54.1203,54.1203,5000.0
2014-02-14 14:00:00,65.64,65.71,65.63,65.68,8400.0,54.1203,54.178,54.112,54.1533,8400.0
2014-02-14 14:05:00,65.7,65.71,65.67,65.67,6400.0,54.1697,54.178,54.145,54.145,6400.0
2014-02-14 14:10:00,65.68,65.68,65.66,65.68,3500.0,54.1533,54.1533,54.1368,54.1533,3500.0
2014-02-14 14:15:00,65.68,65.7,65.62,65.67,15100.0,54.1533,54.1697,54.1038,54.145,15100.0
2014-02-14 14:20:00,65.7,65.7,65.68,65.7,2700.0,54.1697,54.1697,54.1533,54.1697,2700.0
2014-02-14 14:25:00,65.69,65.7,65.67,65.67,3700.0,54.1615,54.1697,54.145,54.145,3700.0
2014-02-14 14:30:00,65.69,65.69,65.67,65.68,2800.0,54.1615,54.1615,54.145,54.1533,2800.0
2014-02-14 14:35:00,65.68,65.7,65.67,65.67,7000.0,54.1533,54.1697,54.145,54.145,7000.0
2014-02-14 14:40:00,65.69,65.69,65.66,65.67,5500.0,54.1615,54.1615,54.1368,54.145,5500.0
2014-02-14 14:45:00,65.68,65.69,65.66,65.68,4800.0,54.1533,54.1615,54.1368,54.1533,4800.0
2014-02-14 14:50:00,65.68,65.69,65.64,65.68,6400.0,54.1533,54.1615,54.1203,54.1533,6400.0
2014-02-14 14:55:00,65.67,65.72,65.67,65.7,4800.0,54.145,54.1862,54.145,54.1697,4800.0
2014-02-14 15:00:00,65.7,65.7,65.64,65.65,19700.0,54.1697,54.1697,54.1203,54.1285,19700.0
2014-02-14 15:05:00,65.65,65.66,65.64,65.64,3500.0,54.1285,54.1368,54.1203,54.1203,3500.0
2014-02-14 15:10:00,65.66,65.66,65.64,65.64,6800.0,54.1368,54.1368,54.1203,54.1203,6800.0
2014-02-14 15:15:00,65.64,65.65,65.63,65.63,6700.0,54.1203,54.1285,54.112,54.112,6700.0
2014-02-14 15:20:00,65.63,65.63,65.62,65.63,9900.0,54.112,54.112,54.1038,54.112,9900.0
2014-02-14 15:25:00,65.63,65.63,65.62,65.62,5300.0,54.112,54.112,54.1038,54.1038,5300.0
2014-02-14 15:30:00,65.63,65.66,65.63,65.65,15400.0,54.112,54.1368,54.112,54.1285,15400.0
2014-02-14 15:35:00,65.65,65.66,65.64,65.64,9200.0,54.1285,54.1368,54.1203,54.1203,9200.0
2014-02-14 15:40:00,65.64,65.66,65.63,65.65,8000.0,54.1203,54.1368,54.112,54.1285,8000.0
2014-02-14 15:45:00,65.64,65.65,65.61,65.65,15100.0,54.1203,54.1285,54.0955,54.1285,15100.0
2014-02-14 15:50:00,65.65,65.65,65.61,65.62,27000.0,54.1285,54.1285,54.0955,54.1038,27000.0
2014-02-14 15:55:00,65.62,65.64,65.59,65.6,36100.0,54.1038,54.1203,54.0791,54.0873,36100.0
2014-02-18 09:30:00,65.79,65.99,65.63,65.78,26300.0,54.244,54.4089,54.112,54.2357,26300.0
2014-02-18 09:35:00,65.75,65.93,65.7,65.87,26200.0,54.211,54.3594,54.1697,54.3099,26200.0
2014-02-18 09:40:00,65.87,65.9,65.83,65.88,22500.0,54.3099,54.3346,54.2769,54.3182,22500.0
2014-02-18 09:45:00,65.89,65.9,65.83,65.88,7800.0,54.3264,54.3346,54.2769,54.3182,7800.0
2014-02-18 09:50:00,65.88,65.92,65.71,65.71,8800.0,54.3182,54.3511,54.178,54.178,8800.0
2014-02-18 09:55:00,65.71,65.78,65.56,65.76,14900.0,54.178,54.2357,54.0543,54.2192,14900.0
2014-02-18 10:00:00,65.68,65.69,65.59,65.61,6600.0,54.1533,54.1615,54.0791,54.0955,6600.0
2014-02-18 10:05:00,65.61,65.71,65.59,65.71,5600.0,54.0955,54.178,54.0791,54.178,5600.0
2014-02-18 10:10:00,65.69,65.7,65.63,65.68,6600.0,54.1615,54.1697,54.112,54.1533,6600.0
2014-02-18 10:15:00,65.69,65.77,65.69,65.77,5200.0,54.1615,54.2275,54.1615,54.2275,5200.0
2014-02-18 10:20:00,65.76,65.81,65.76,65.81,6000.0,54.2192,54.2604,54.2192,54.2604,6000.0
2014-02-18 10:25:00,65.83,65.86,65.82,65.82,5200.0,54.2769,54.3017,54.2687,54.2687,5200.0
2014-02-18 10:30:00,65.81,65.85,65.77,65.79,5400.0,54.2604,54.2934,54.2275,54.244,5400.0
2014-02-18 10:35:00,65.78,65.83,65.77,65.83,5000.0,54.2357,54.2769,54.2275,54.2769,5000.0
2014-02-18 10:40:00,65.83,65.86,65.8,65.8,4800.0,54.2769,54.3017,54.2522,54.2522,4800.0
2014-02-18 10:45:00,65.79,65.85,65.79,65.8,9400.0,54.244,54.2934,54.244,54.2522,9400.0
2014-02-18 10:50:00,65.78,65.82,65.78,65.82,4600.0,54.2357,54.2687,54.2357,54.2687,4600.0
2014-02-18 10:55:00,65.83,65.85,65.81,65.84,4600.0,54.2769,54.2934,54.2604,54.2852,4600.0
2014-02-18 11:00:00,65.84,65.87,65.82,65.82,10400.0,54.2852,54.3099,54.2687,54.2687,10400.0
2014-02-18 11:05:00,65.82,65.83,65.79,65.8,8600.0,54.2687,54.2769,54.244,54.2522,8600.0
2014-02-18 11:10:00,65.79,65.82,65.77,65.79,11100.0,54.244,54.2687,54.2275,54.244,11100.0
2014-02-18 11:15:00,65.8,65.81,65.78,65.81,6200.0,54.2522,54.2604,54.2357,54.2604,6200.0
2014-02-18 11:20:00,65.81,65.84,65.8,65.83,5200.0,54.2604,54.2852,54.2522,54.2769,5200.0
2014-02-18 11:25:00,65.82,65.83,65.81,65.82,2200.0,54.2687,54.2769,54.2604,54.2687,2200.0
2014-02-18 11:30:00,65.83,65.85,65.8,65.83,8400.0,54.2769,54.2934,54.2522,54.2769,8400.0
2014-02-18 11:35:00,65.8,65.84,65.8,65.84,1600.0,54.2522,54.2852,54.2522,54.2852,1600.0
2014-02-18 11:40:00,65.84,65.85,65.82,65.84,5700.0,54.2852,54.2934,54.2687,54.2852,5700.0
2014-02-18 11:45:00,65.85,65.86,65.81,65.82,5200.0,54.2934,54.3017,54.2604,54.2687,5200.0
2014-02-18 11:50:00,65.82,65.84,65.82,65.84,1400.0,54.2687,54.2852,54.2687,54.2852,1400.0
2014-02-18 11:55:00,65.84,65.84,65.78,65.78,3000.0,54.2852,54.2852,54.2357,54.2357,3000.0
2014-02-18 12:00:00,65.78,65.84,65.78,65.83,3200.0,54.2357,54.2852,54.2357,54.2769,3200.0
2014-02-18 12:05:00,65.81,65.84,65.81,65.82,800.0,54.2604,54.2852,54.2604,54.2687,800.0
2014-02-18 12:10:00,65.79,65.82,65.78,65.79,2800.0,54.244,54.2687,54.2357,54.244,2800.0
2014-02-18 12:15:00,65.8,65.82,65.75,65.82,10100.0,54.2522,54.2687,54.211,54.2687,10100.0
2014-02-18 12:20:00,65.82,65.85,65.82,65.83,3800.0,54.2687,54.2934,54.2687,54.2769,3800.0
2014-02-18 12:25:00,65.83,65.85,65.83,65.85,5100.0,54.2769,54.2934,54.2769,54.2934,5100.0
2014-02-18 12:30:00,65.85,65.86,65.84,65.84,5600.0,54.2934,54.3017,54.2852,54.2852,5600.0
2014-02-18 12:35:00,65.85,65.87,65.85,65.87,4000.0,54.2934,54.3099,54.2934,54.3099,4000.0
2014-02-18 12:40:00,65.87,65.87,65.84,65.86,6300.0,54.3099,54.3099,54.2852,54.3017,6300.0
2014-02-18 12:45:00,65.86,65.87,65.81,65.81,3300.0,54.3017,54.3099,54.2604,54.2604,3300.0
2014-02-18 12:50:00,65.83,65.86,65.8,65.8,9100.0,54.2769,54.3017,54.2522,54.2522,9100.0
2014-02-18 12:55:00,65.8,65.85,65.79,65.85,6100.0,54.2522,54.2934,54.244,54.2934,6100.0
2014-02-18 13:00:00,65.84,65.88,65.84,65.87,9100.0,54.2852,54.3182,54.2852,54.3099,9100.0
2014-02-18 13:05:00,65.88,65.88,65.87,65.88,400.0,54.3182,54.3182,54.3099,54.3182,400.0
2014-02-18 13:10:00,65.88,65.9,65.87,65.9,2000.0,54.3182,54.3346,54.3099,54.3346,2000.0
2014-02-18 13:15:00,65.88,65.92,65.88,65.92,2200.0,54.3182,54.3511,54.3182,54.3511,2200.0
2014-02-18 13:20:00,65.91,65.92,65.91,65.91,1400.0,54.3429,54.3511,54.3429,54.3429,1400.0
2014-02-18 13:25:00,65.89,65.9,65.87,65.87,2500.0,54.3264,54.3346,54.3099,54.3099,2500.0
2014-02-18 13:30:00,65.86,65.87,65.82,65.82,2000.0,54.3017,54.3099,54.2687,54.2687,2000.0
2014-02-18 13:35:00,65.83,65.83,65.81,65.83,2900.0,54.2769,54.2769,54.2604,54.2769,2900.0
2014-02-18 13:40:00,65.85,65.86,65.85,65.85,1200.0,54.2934,54.3017,54.2934,54.2934,1200.0
2014-02-18 13:45:00,65.84,65.84,65.77,65.77,1900.0,54.2852,54.2852,54.2275,54.2275,1900.0
2014-02-18 13:50:00,65.78,65.78,65.74,65.75,4600.0,54.2357,54.2357,54.2027,54.211,4600.0
2014-02-18 13:55:00,65.75,65.77,65.75,65.75,2700.0,54.211,54.2275,54.211,54.211,2700.0
2014-02-18 14:00:00,65.76,65.81,65.76,65.81,1900.0,54.2192,54.2604,54.2192,54.2604,1900.0
2014-02-18 14:05:00,65.81,65.82,65.79,65.79,2000.0,54.2604,54.2687,54.244,54.244,2000.0
2014-02-18 14:10:00,65.78,65.82,65.78,65.82,11900.0,54.2357,54.2687,54.2357,54.2687,11900.0
2014-02-18 14:15:00,65.83,65.84,65.82,65.83,5700.0,54.2769,54.2852,54.2687,54.2769,5700.0
2014-02-18 14:20:00,65.84,65.85,65.82,65.82,4900.0,54.2852,54.2934,54.2687,54.2687,4900.0
2014-02-18 14:25:00,65.82,65.85,65.81,65.81,4600.0,54.2687,54.2934,54.2604,54.2604,4600.0
2014-02-18 14:30:00,65.81,65.85,65.81,65.85,5200.0,54.2604,54.2934,54.2604,54.2934,5200.0
2014-02-18 14:35:00,65.83,65.86,65.82,65.85,2400.0,54.2769,54.3017,54.2687,54.2934,2400.0
2014-02-18 14:40:00,65.86,65.89,65.84,65.89,2900.0,54.3017,54.3264,54.2852,54.3264,2900.0
2014-02-18 14:45:00,65.89,65.91,65.89,65.91,4800.0,54.3264,54.3429,54.3264,54.3429,4800.0
2014-02-18 14:50:00,65.91,65.93,65.9,65.9,4300.0,54.3429,54.3594,54.3346,54.3346,4300.0
2014-02-18 14:55:00,65.9,65.9,65.88,65.88,1800.0,54.3346,54.3346,54.3182,54.3182,1800.0
2014-02-18 15:00:00,65.87,65.87,65.83,65.83,4600.0,54.3099,54.3099,54.2769,54.2769,4600.0
2014-02-18 15:05:00,65.83,65.84,65.83,65.83,3300.0,54.2769,54.2852,54.2769,54.2769,3300.0
2014-02-18 15:10:00,65.83,65.86,65.82,65.85,6000.0,54.2769,54.3017,54.2687,54.2934,6000.0
2014-02-18 15:15:00,65.86,65.86,65.84,65.84,2500.0,54.3017,54.3017,54.2852,54.2852,2500.0
2014-02-18 15:20:00,65.84,65.86,65.84,65.85,4600.0,54.2852,54.3017,54.2852,54.2934,4600.0
2014-02-18 15:25:00,65.85,65.86,65.84,65.84,7000.0,54.2934,54.3017,54.2852,54.2852,7000.0
2014-02-18 15:30:00,65.85,65.86,65.83,65.84,10100.0,54.2934,54.3017,54.2769,54.2852,10100.0
2014-02-18 15:35:00,65.85,65.86,65.84,65.84,11900.0,54.2934,54.3017,54.2852,54.2852,11900.0
2014-02-18 15:40:00,65.84,65.85,65.8,65.8,11600.0,54.2852,54.2934,54.2522,54.2522,11600.0
2014-02-18 15:45:00,65.81,65.83,65.78,65.78,20300.0,54.2604,54.2769,54.2357,54.2357,20300.0
2014-02-18 15:50:00,65.79,65.82,65.78,65.79,24500.0,54.244,54.2687,54.2357,54.244,24500.0
2014-02-18 15:55:00,65.8,65.8,65.76,65.78,46000.0,54.2522,54.2522,54.2192,54.2357,46000.0
2014-02-19 09:30:00,65.59,65.59,65.3,65.54,32500.0,54.0791,54.0791,53.8399,54.0378,32500.0
2014-02-19 09:35:00,65.5,65.73,65.44,65.73,4900.0,54.0048,54.1945,53.9554,54.1945,4900.0
2014-02-19 09:40:00,65.67,65.76,65.65,65.7,7900.0,54.145,54.2192,54.1285,54.1697,7900.0
2014-02-19 09:45:00,65.67,65.69,65.61,65.62,8400.0,54.145,54.1615,54.0955,54.1038,8400.0
2014-02-19 09:50:00,65.59,65.61,65.5,65.55,4700.0,54.0791,54.0955,54.0048,54.0461,4700.0
2014-02-19 09:55:00,65.55,65.66,65.55,65.66,3400.0,54.0461,54.1368,54.0461,54.1368,3400.0
2014-02-19 10:00:00,65.66,65.66,65.58,65.63,4500.0,54.1368,54.1368,54.0708,54.112,4500.0
2014-02-19 10:05:00,65.63,65.65,65.62,65.64,3400.0,54.112,54.1285,54.1038,54.1203,3400.0
2014-02-19 10:10:00,65.66,65.67,65.63,65.64,7500.0,54.1368,54.145,54.112,54.1203,7500.0
2014-02-19 10:15:00,65.66,65.67,65.64,65.65,11400.0,54.1368,54.145,54.1203,54.1285,11400.0
2014-02-19 10:20:00,65.65,65.67,65.64,65.67,8700.0,54.1285,54.145,54.1203,54.145,8700.0
2014-02-19 10:25:00,65.67,65.69,65.66,65.68,8300.0,54.145,54.1615,54.1368,54.1533,8300.0
2014-02-19 10:30:00,65.67,65.7,65.66,65.66,3200.0,54.145,54.1697,54.1368,54.1368,3200.0
2014-02-19 10:35:00,65.66,65.67,65.63,65.65,4800.0,54.1368,54.145,54.112,54.1285,4800.0
2014-02-19 10:40:00,65.64,65.67,65.63,65.65,7600.0,54.1203,54.145,54.112,54.1285,7600.0
2014-02-19 10:45:00,65.67,65.67,65.63,65.66,4700.0,54.145,54.145,54.112,54.1368,4700.0
2014-02-19 10:50:00,65.66,65.69,65.65,65.67,6300.0,54.1368,54.1615,54.1285,54.145,6300.0
2014-02-19 10:55:00,65.67,65.67,65.62,65.66,6600.0,54.145,54.145,54.1038,54.1368,6600.0
2014-02-19 11:00:00,65.66,65.67,65.64,65.66,3500.0,54.1368,54.145,54.1203,54.1368,3500.0
2014-02-19 11:05:00,65.66,65.66,65.64,65.66,1800.0,54.1368,54.1368,54.1203,54.1368,1800.0
2014-02-19 11:10:00,65.66,65.67,65.61,65.61,3000.0,54.1368,54.145,54.0955,54.0955,3000.0
2014-02-19 11:15:00,65.6,65.63,65.59,65.6,1900.0,54.0873,54.112,54.0791,54.0873,1900.0
2014-02-19 11:20:00,65.61,65.65,65.59,65.65,4100.0,54.0955,54.1285,54.0791,54.1285,4100.0
2014-02-19 11:25:00,65.65,65.67,65.63,65.66,8700.0,54.1285,54.145,54.112,54.1368,8700.0
2014-02-19 11:30:00,65.66,65.66,65.61,65.61,1300.0,54.1368,54.1368,54.0955,54.0955,1300.0
2014-02-19 11:35:00,65.63,65.66,65.62,65.65,7200.0,54.112,54.1368,54.1038,54.1285,7200.0
2014-02-19 11:40:00,65.63,65.67,65.63,65.67,2800.0,54.112,54.145,54.112,54.145,2800.0
2014-02-19 11:45:00,65.64,65.68,65.64,65.67,11900.0,54.1203,54.1533,54.1203,54.145,11900.0
2014-02-19 11:50:00,65.68,65.68,65.65,65.66,3400.0,54.1533,54.1533,54.1285,54.1368,3400.0
2014-02-19 11:55:00,65.66,65.66,65.39,65.39,13700.0,54.1368,54.1368,53.9142,53.9142,13700.0
2014-02-19 12:00:00,65.4,65.4,65.33,65.37,9000.0,53.9224,53.9224,53.8647,53.8977,9000.0
2014-02-19 12:05:00,65.37,65.43,65.37,65.42,2900.0,53.8977,53.9471,53.8977,53.9389,2900.0
2014-02-19 12:10:00,65.4,65.44,65.4,65.44,1300.0,53.9224,53.9554,53.9224,53.9554,1300.0
2014-02-19 12:15:00,65.44,65.44,65.35,65.36,4400.0,53.9554,53.9554,53.8812,53.8894,4400.0
2014-02-19 12:20:00,65.35,65.35,65.27,65.3,2100.0,53.8812,53.8812,53.8152,53.8399,2100.0
2014-02-19 12:25:00,65.31,65.31,65.28,65.28,1500.0,53.8482,53.8482,53.8235,53.8235,1500.0
2014-02-19 12:30:00,65.3,65.32,65.27,65.28,6200.0,53.8399,53.8564,53.8152,53.8235,6200.0
2014-02-19 12:35:00,65.28,65.3,65.26,65.3,2400.0,53.8235,53.8399,53.807,53.8399,2400.0
2014-02-19 12:40:00,65.28,65.29,65.25,65.25,4000.0,53.8235,53.8317,53.7987,53.7987,4000.0
2014-02-19 12:45:00,65.25,65.25,65.2,65.21,5000.0,53.7987,53.7987,53.7575,53.7657,5000.0
2014-02-19 12:50:00,65.23,65.24,65.19,65.22,5800.0,53.7822,53.7905,53.7493,53.774,5800.0
2014-02-19 12:55:00,65.21,65.23,65.19,65.23,3600.0,53.7657,53.7822,53.7493,53.7822,3600.0
2014-02-19 13:00:00,65.21,65.24,65.2,65.22,7800.0,53.7657,53.7905,53.7575,53.774,7800.0
2014-02-19 13:05:00,65.22,65.27,65.2,65.26,7300.0,53.774,53.8152,53.7575,53.807,7300.0
2014-02-19 13:10:00,65.27,65.31,65.27,65.3,9200.0,53.8152,53.8482,53.8152,53.8399,9200.0
2014-02-19 13:15:00,65.32,65.32,65.29,65.31,7400.0,53.8564,53.8564,53.8317,53.8482,7400.0
2014-02-19 13:20:00,65.32,65.33,65.3,65.33,6800.0,53.8564,53.8647,53.8399,53.8647,6800.0
2014-02-19 13:25:00,65.34,65.36,65.33,65.33,3000.0,53.8729,53.8894,53.8647,53.8647,3000.0
2014-02-19 13:30:00,65.34,65.36,65.3,65.3,14700.0,53.8729,53.8894,53.8399,53.8399,14700.0
2014-02-19 13:35:00,65.3,65.3,65.26,65.29,8100.0,53.8399,53.8399,53.807,53.8317,8100.0
2014-02-19 13:40:00,65.3,65.3,65.28,65.29,6800.0,53.8399,53.8399,53.8235,53.8317,6800.0
2014-02-19 13:45:00,65.28,65.31,65.28,65.28,4900.0,53.8235,53.8482,53.8235,53.8235,4900.0
2014-02-19 13:50:00,65.29,65.31,65.29,65.31,4200.0,53.8317,53.8482,53.8317,53.8482,4200.0
2014-02-19 13:55:00,65.32,65.33,65.27,65.27,5300.0,53.8564,53.8647,53.8152,53.8152,5300.0
2014-02-19 14:00:00,65.26,65.33,65.24,65.3,15300.0,53.807,53.8647,53.7905,53.8399,15300.0
2014-02-19 14:05:00,65.3,65.39,65.3,65.38,7400.0,53.8399,53.9142,53.8399,53.9059,7400.0
2014-02-19 14:10:00,65.39,65.39,65.32,65.34,6400.0,53.9142,53.9142,53.8564,53.8729,6400.0
2014-02-19 14:15:00,65.32,65.37,65.26,65.35,10400.0,53.8564,53.8977,53.807,53.8812,10400.0
2014-02-19 14:20:00,65.34,65.37,65.23,65.33,25800.0,53.8729,53.8977,53.7822,53.8647,25800.0
2014-02-19 14:25:00,65.33,65.41,65.32,65.4,3100.0,53.8647,53.9306,53.8564,53.9224,3100.0
2014-02-19 14:30:00,65.39,65.39,65.28,65.28,11100.0,53.9142,53.9142,53.8235,53.8235,11100.0
2014-02-19 14:35:00,65.29,65.31,65.28,65.3,7600.0,53.8317,53.8482,53.8235,53.8399,7600.0
2014-02-19 14:40:00,65.3,65.3,65.24,65.24,7000.0,53.8399,53.8399,53.7905,53.7905,7000.0
2014-02-19 14:45:00,65.25,65.27,65.23,65.27,3000.0,53.7987,53.8152,53.7822,53.8152,3000.0
2014-02-19 14:50:00,65.27,65.29,65.27,65.28,2300.0,53.8152,53.8317,53.8152,53.8235,2300.0
2014-02-19 14:55:00,65.29,65.29,65.21,65.26,5000.0,53.8317,53.8317,53.7657,53.807,5000.0
2014-02-19 15:00:00,65.27,65.27,65.25,65.27,4400.0,53.8152,53.8152,53.7987,53.8152,4400.0
2014-02-19 15:05:00,65.28,65.29,65.28,65.28,6700.0,53.8235,53.8317,53.8235,53.8235,6700.0
2014-02-19 15:10:00,65.27,65.27,65.17,65.18,7300.0,53.8152,53.8152,53.7328,53.741,7300.0
2014-02-19 15:15:00,65.18,65.2,65.14,65.15,4500.0,53.741,53.7575,53.708,53.7163,4500.0
2014-02-19 15:20:00,65.14,65.14,65.07,65.09,17500.0,53.708,53.708,53.6503,53.6668,17500.0
2014-02-19 15:25:00,65.09,65.1,65.04,65.09,5100.0,53.6668,53.675,53.6256,53.6668,5100.0
2014-02-19 15:30:00,65.08,65.09,65.03,65.09,8500.0,53.6586,53.6668,53.6173,53.6668,8500.0
2014-02-19 15:35:00,65.08,65.11,65.07,65.11,15700.0,53.6586,53.6833,53.6503,53.6833,15700.0
2014-02-19 15:40:00,65.1,65.11,64.99,65.01,33000.0,53.675,53.6833,53.5844,53.6008,33000.0
2014-02-19 15:45:00,65.02,65.03,64.98,65.0,38900.0,53.6091,53.6173,53.5761,53.5926,38900.0
2014-02-19 15:50:00,65.0,65.0,64.95,64.97,39800.0,53.5926,53.5926,53.5514,53.5679,39800.0
2014-02-19 15:55:00,64.96,64.96,64.92,64.94,42400.0,53.5596,53.5596,53.5266,53.5431,42400.0
2014-02-20 09:30:00,64.99,65.12,64.84,64.86,17200.0,53.5844,53.6915,53.4607,53.4772,17200.0
2014-02-20 09:35:00,64.93,65.14,64.93,64.96,7200.0,53.5349,53.708,53.5349,53.5596,7200.0
2014-02-20 09:40:00,65.03,65.04,64.95,65.01,6000.0,53.6173,53.6256,53.5514,53.6008,6000.0
2014-02-20 09:45:00,65.06,65.06,64.92,64.94,5100.0,53.6421,53.6421,53.5266,53.5431,5100.0
2014-02-20 09:50:00,64.97,65.05,64.79,64.82,20000.0,53.5679,53.6338,53.4195,53.4442,20000.0
2014-02-20 09:55:00,64.82,64.82,64.71,64.71,8600.0,53.4442,53.4442,53.3535,53.3535,8600.0
2014-02-20 10:00:00,64.7,64.77,64.59,64.7,17700.0,53.3452,53.403,53.2546,53.3452,17700.0
2014-02-20 10:05:00,64.71,64.75,64.64,64.73,11200.0,53.3535,53.3865,53.2958,53.37,11200.0
2014-02-20 10:10:00,64.71,64.84,64.7,64.84,6300.0,53.3535,53.4607,53.3452,53.4607,6300.0
2014-02-20 10:15:00,64.87,64.87,64.79,64.79,7300.0,53.4854,53.4854,53.4195,53.4195,7300.0
2014-02-20 10:20:00,64.79,64.86,64.79,64.83,5800.0,53.4195,53.4772,53.4195,53.4524,5800.0
2014-02-20 10:25:00,64.84,64.95,64.83,64.95,7200.0,53.4607,53.5514,53.4524,53.5514,7200.0
2014-02-20 10:30:00,64.96,64.96,64.92,64.93,14500.0,53.5596,53.5596,53.5266,53.5349,14500.0
2014-02-20 10:35:00,64.92,64.95,64.89,64.9,11500.0,53.5266,53.5514,53.5019,53.5101,11500.0
2014-02-20 10:40:00,64.91,64.92,64.88,64.9,9700.0,53.5184,53.5266,53.4937,53.5101,9700.0
2014-02-20 10:45:00,64.9,64.97,64.89,64.93,10000.0,53.5101,53.5679,53.5019,53.5349,10000.0
2014-02-20 10:50:00,64.95,65.0,64.94,64.99,19700.0,53.5514,53.5926,53.5431,53.5844,19700.0
2014-02-20 10:55:00,64.98,65.0,64.91,64.93,16500.0,53.5761,53.5926,53.5184,53.5349,16500.0
2014-02-20 11:00:00,64.92,64.99,64.92,64.98,8500.0,53.5266,53.5844,53.5266,53.5761,8500.0
2014-02-20 11:05:00,64.98,64.99,64.95,64.95,13200.0,53.5761,53.5844,53.5514,53.5514,13200.0
2014-02-20 11:10:00,64.95,64.97,64.94,64.96,4400.0,53.5514,53.5679,53.5431,53.5596,4400.0
2014-02-20 11:15:00,64.96,64.97,64.94,64.94,4300.0,53.5596,53.5679,53.5431,53.5431,4300.0
2014-02-20 11:20:00,64.95,64.98,64.94,64.96,7700.0,53.5514,53.5761,53.5431,53.5596,7700.0
2014-02-20 11:25:00,64.96,64.97,64.91,64.95,10300.0,53.5596,53.5679,53.5184,53.5514,10300.0
2014-02-20 11:30:00,64.95,64.95,64.93,64.95,9600.0,53.5514,53.5514,53.5349,53.5514,9600.0
2014-02-20 11:35:00,64.95,64.95,64.91,64.91,11300.0,53.5514,53.5514,53.5184,53.5184,11300.0
2014-02-20 11:40:00,64.93,64.95,64.91,64.91,7300.0,53.5349,53.5514,53.5184,53.5184,7300.0
2014-02-20 11:45:00,64.92,64.95,64.92,64.94,4500.0,53.5266,53.5514,53.5266,53.5431,4500.0
2014-02-20 11:50:00,64.95,64.95,64.91,64.91,3200.0,53.5514,53.5514,53.5184,53.5184,3200.0
2014-02-20 11:55:00,64.93,64.95,64.91,64.91,2800.0,53.5349,53.5514,53.5184,53.5184,2800.0
2014-02-20 12:00:00,64.91,64.93,64.89,64.93,6900.0,53.5184,53.5349,53.5019,53.5349,6900.0
2014-02-20 12:05:00,64.93,64.95,64.86,64.86,7200.0,53.5349,53.5514,53.4772,53.4772,7200.0
2014-02-20 12:10:00,64.87,64.89,64.86,64.87,3800.0,53.4854,53.5019,53.4772,53.4854,3800.0
2014-02-20 12:15:00,64.89,64.95,64.89,64.94,12100.0,53.5019,53.5514,53.5019,53.5431,12100.0
2014-02-20 12:20:00,64.95,64.95,64.93,64.94,8700.0,53.5514,53.5514,53.5349,53.5431,8700.0
2014-02-20 12:25:00,64.95,65.04,64.93,65.04,12600.0,53.5514,53.6256,53.5349,53.6256,12600.0
2014-02-20 12:30:00,65.03,65.06,65.01,65.03,12500.0,53.6173,53.6421,53.6008,53.6173,12500.0
2014-02-20 12:35:00,65.03,65.04,65.02,65.03,6900.0,53.6173,53.6256,53.6091,53.6173,6900.0
2014-02-20 12:40:00,65.04,65.06,65.02,65.03,6900.0,53.6256,53.6421,53.6091,53.6173,6900.0
2014-02-20 12:45:00,65.03,65.04,65.01,65.03,4500.0,53.6173,53.6256,53.6008,53.6173,4500.0
2014-02-20 12:50:00,65.03,65.04,65.0,65.0,2500.0,53.6173,53.6256,53.5926,53.5926,2500.0
2014-02-20 12:55:00,65.02,65.03,65.0,65.03,2400.0,53.6091,53.6173,53.5926,53.6173,2400.0
2014-02-20 13:00:00,65.04,65.08,65.03,65.07,9800.0,53.6256,53.6586,53.6173,53.6503,9800.0
2014-02-20 13:05:00,65.08,65.09,65.06,65.09,4200.0,53.6586,53.6668,53.6421,53.6668,4200.0
2014-02-20 13:10:00,65.09,65.09,65.06,65.06,6200.0,53.6668,53.6668,53.6421,53.6421,6200.0
2014-02-20 13:15:00,65.07,65.12,65.06,65.12,9700.0,53.6503,53.6915,53.6421,53.6915,9700.0
2014-02-20 13:20:00,65.11,65.12,65.08,65.09,9900.0,53.6833,53.6915,53.6586,53.6668,9900.0
2014-02-20 13:25:00,65.08,65.08,65.04,65.04,7500.0,53.6586,53.6586,53.6256,53.6256,7500.0
2014-02-20 13:30:00,65.05,65.06,65.04,65.05,6400.0,53.6338,53.6421,53.6256,53.6338,6400.0
2014-02-20 13:35:00,65.04,65.07,65.04,65.06,11100.0,53.6256,53.6503,53.6256,53.6421,11100.0
2014-02-20 13:40:00,65.05,65.07,65.04,65.06,15000.0,53.6338,53.6503,53.6256,53.6421,15000.0
2014-02-20 13:45:00,65.06,65.12,65.05,65.12,8500.0,53.6421,53.6915,53.6338,53.6915,8500.0
2014-02-20 13:50:00,65.11,65.14,65.11,65.13,2100.0,53.6833,53.708,53.6833,53.6998,2100.0
2014-02-20 13:55:00,65.13,65.13,65.11,65.11,5000.0,53.6998,53.6998,53.6833,53.6833,5000.0
2014-02-20 14:00:00,65.11,65.11,65.05,65.05,4100.0,53.6833,53.6833,53.6338,53.6338,4100.0
2014-02-20 14:05:00,65.05,65.08,65.04,65.08,3400.0,53.6338,53.6586,53.6256,53.6586,3400.0
2014-02-20 14:10:00,65.09,65.14,65.08,65.14,7600.0,53.6668,53.708,53.6586,53.708,7600.0
2014-02-20 14:15:00,65.14,65.17,65.12,65.14,9200.0,53.708,53.7328,53.6915,53.708,9200.0
2014-02-20 14:20:00,65.14,65.15,65.13,65.13,4400.0,53.708,53.7163,53.6998,53.6998,4400.0
2014-02-20 14:25:00,65.14,65.14,65.07,65.12,7100.0,53.708,53.708,53.6503,53.6915,7100.0
2014-02-20 14:30:00,65.12,65.12,65.09,65.11,5000.0,53.6915,53.6915,53.6668,53.6833,5000.0
2014-02-20 14:35:00,65.11,65.12,65.1,65.11,9200.0,53.6833,53.6915,53.675,53.6833,9200.0
2014-02-20 14:40:00,65.12,65.18,65.11,65.17,7800.0,53.6915,53.741,53.6833,53.7328,7800.0
2014-02-20 14:45:00,65.17,65.25,65.17,65.25,15200.0,53.7328,53.7987,53.7328,53.7987,15200.0
2014-02-20 14:50:00,65.25,65.25,65.22,65.23,3500.0,53.7987,53.7987,53.774,53.7822,3500.0
2014-02-20 14:55:00,65.23,65.26,65.23,65.24,7200.0,53.7822,53.807,53.7822,53.7905,7200.0
2014-02-20 15:00:00,65.24,65.26,65.24,65.24,6500.0,53.7905,53.807,53.7905,53.7905,6500.0
2014-02-20 15:05:00,65.24,65.25,65.22,65.23,9200.0,53.7905,53.7987,53.774,53.7822,9200.0
2014-02-20 15:10:00,65.24,65.24,65.19,65.2,5500.0,53.7905,53.7905,53.7493,53.7575,5500.0
2014-02-20 15:15:00,65.2,65.21,65.19,65.2,5600.0,53.7575,53.7657,53.7493,53.7575,5600.0
2014-02-20 15:20:00,65.21,65.23,65.18,65.19,11100.0,53.7657,53.7822,53.741,53.7493,11100.0
2014-02-20 15:25:00,65.18,65.22,65.16,65.2,16700.0,53.741,53.774,53.7245,53.7575,16700.0
2014-02-20 15:30:00,65.2,65.24,65.19,65.24,11200.0,53.7575,53.7905,53.7493,53.7905,11200.0
2014-02-20 15:35:00,65.24,65.25,65.23,65.25,14500.0,53.7905,53.7987,53.7822,53.7987,14500.0
2014-02-20 15:40:00,65.26,65.26,65.23,65.25,14700.0,53.807,53.807,53.7822,53.7987,14700.0
2014-02-20 15:45:00,65.24,65.25,65.22,65.25,22700.0,53.7905,53.7987,53.774,53.7987,22700.0
2014-02-20 15:50:00,65.25,65.26,65.2,65.22,32400.0,53.7987,53.807,53.7575,53.774,32400.0
2014-02-20 15:55:00,65.23,65.28,65.21,65.22,51300.0,53.7822,53.8235,53.7657,53.774,51300.0
2014-02-21 09:30:00,65.55,65.58,65.42,65.45,92300.0,54.0461,54.0708,53.9389,53.9636,92300.0
2014-02-21 09:35:00,65.54,65.57,65.44,65.51,4300.0,54.0378,54.0626,53.9554,54.0131,4300.0
2014-02-21 09:40:00,65.55,65.68,65.53,65.55,10600.0,54.0461,54.1533,54.0296,54.0461,10600.0
2014-02-21 09:45:00,65.54,65.68,65.54,65.68,4700.0,54.0378,54.1533,54.0378,54.1533,4700.0
2014-02-21 09:50:00,65.66,65.75,65.66,65.72,4500.0,54.1368,54.211,54.1368,54.1862,4500.0
2014-02-21 09:55:00,65.72,65.75,65.69,65.75,5200.0,54.1862,54.211,54.1615,54.211,5200.0
2014-02-21 10:00:00,65.74,65.81,65.7,65.78,11900.0,54.2027,54.2604,54.1697,54.2357,11900.0
2014-02-21 10:05:00,65.78,65.82,65.74,65.76,4500.0,54.2357,54.2687,54.2027,54.2192,4500.0
2014-02-21 10:10:00,65.76,65.8,65.73,65.73,4000.0,54.2192,54.2522,54.1945,54.1945,4000.0
2014-02-21 10:15:00,65.72,65.72,65.63,65.64,7700.0,54.1862,54.1862,54.112,54.1203,7700.0
2014-02-21 10:20:00,65.64,65.64,65.46,65.47,11700.0,54.1203,54.1203,53.9719,53.9801,11700.0
2014-02-21 10:25:00,65.47,65.47,65.41,65.44,8000.0,53.9801,53.9801,53.9306,53.9554,8000.0
2014-02-21 10:30:00,65.46,65.6,65.46,65.6,6800.0,53.9719,54.0873,53.9719,54.0873,6800.0
2014-02-21 10:35:00,65.58,65.66,65.58,65.65,5300.0,54.0708,54.1368,54.0708,54.1285,5300.0
2014-02-21 10:40:00,65.65,65.73,65.65,65.69,5400.0,54.1285,54.1945,54.1285,54.1615,5400.0
2014-02-21 10:45:00,65.68,65.73,65.65,65.71,8900.0,54.1533,54.1945,54.1285,54.178,8900.0
2014-02-21 10:50:00,65.7,65.7,65.66,65.68,5200.0,54.1697,54.1697,54.1368,54.1533,5200.0
2014-02-21 10:55:00,65.68,65.7,65.66,65.67,5000.0,54.1533,54.1697,54.1368,54.145,5000.0
2014-02-21 11:00:00,65.68,65.73,65.67,65.73,4200.0,54.1533,54.1945,54.145,54.1945,4200.0
2014-02-21 11:05:00,65.73,65.74,65.67,65.68,4300.0,54.1945,54.2027,54.145,54.1533,4300.0
2014-02-21 11:10:00,65.68,65.68,65.54,65.55,6800.0,54.1533,54.1533,54.0378,54.0461,6800.0
2014-02-21 11:15:00,65.56,65.58,65.55,65.56,3600.0,54.0543,54.0708,54.0461,54.0543,3600.0
2014-02-21 11:20:00,65.57,65.61,65.57,65.61,3600.0,54.0626,54.0955,54.0626,54.0955,3600.0
2014-02-21 11:25:00,65.59,65.62,65.55,65.55,4700.0,54.0791,54.1038,54.0461,54.0461,4700.0
2014-02-21 11:30:00,65.57,65.67,65.56,65.65,5400.0,54.0626,54.145,54.0543,54.1285,5400.0
2014-02-21 11:35:00,65.66,65.67,65.62,65.62,1900.0,54.1368,54.145,54.1038,54.1038,1900.0
2014-02-21 11:40:00,65.62,65.64,65.61,65.64,2800.0,54.1038,54.1203,54.0955,54.1203,2800.0
2014-02-21 11:45:00,65.64,65.64,65.55,65.58,2800.0,54.1203,54.1203,54.0461,54.0708,2800.0
2014-02-21 11:50:00,65.58,65.63,65.56,65.56,2700.0,54.0708,54.112,54.0543,54.0543,2700.0
2014-02-21 11:55:00,65.56,65.56,65.53,65.53,1400.0,54.0543,54.0543,54.0296,54.0296,1400.0
2014-02-21 12:00:00,65.53,65.56,65.53,65.54,3500.0,54.0296,54.0543,54.0296,54.0378,3500.0
2014-02-21 12:05:00,65.55,65.63,65.55,65.61,6900.0,54.0461,54.112,54.0461,54.0955,6900.0
2014-02-21 12:10:00,65.59,65.62,65.57,65.59,2900.0,54.0791,54.1038,54.0626,54.0791,2900.0
2014-02-21 12:15:00,65.57,65.61,65.56,65.57,4900.0,54.0626,54.0955,54.0543,54.0626,4900.0
2014-02-21 12:20:00,65.58,65.58,65.55,65.55,4700.0,54.0708,54.0708,54.0461,54.0461,4700.0
2014-02-21 12:25:00,65.55,65.55,65.52,65.52,1900.0,54.0461,54.0461,54.0213,54.0213,1900.0
2014-02-21 12:30:00,65.54,65.56,65.51,65.51,2500.0,54.0378,54.0543,54.0131,54.0131,2500.0
2014-02-21 12:35:00,65.49,65.53,65.48,65.53,2600.0,53.9966,54.0296,53.9884,54.0296,2600.0
2014-02-21 12:40:00,65.54,65.54,65.52,65.53,3500.0,54.0378,54.0378,54.0213,54.0296,3500.0
2014-02-21 12:45:00,65.51,65.51,65.47,65.49,1600.0,54.0131,54.0131,53.9801,53.9966,1600.0
2014-02-21 12:50:00,65.47,65.48,65.46,65.48,1700.0,53.9801,53.9884,53.9719,53.9884,1700.0
2014-02-21 12:55:00,65.48,65.48,65.47,65.48,2900.0,53.9884,53.9884,53.9801,53.9884,2900.0
2014-02-21 13:00:00,65.48,65.49,65.47,65.49,2700.0,53.9884,53.9966,53.9801,53.9966,2700.0
2014-02-21 13:05:00,65.49,65.49,65.4,65.41,14200.0,53.9966,53.9966,53.9224,53.9306,14200.0
2014-02-21 13:10:00,65.4,65.41,65.37,65.39,3400.0,53.9224,53.9306,53.8977,53.9142,3400.0
2014-02-21 13:15:00,65.39,65.4,65.38,65.39,2400.0,53.9142,53.9224,53.9059,53.9142,2400.0
2014-02-21 13:20:00,65.39,65.4,65.37,65.37,6000.0,53.9142,53.9224,53.8977,53.8977,6000.0
2014-02-21 13:25:00,65.37,65.37,65.28,65.28,11400.0,53.8977,53.8977,53.8235,53.8235,11400.0
2014-02-21 13:30:00,65.29,65.32,65.27,65.28,8800.0,53.8317,53.8564,53.8152,53.8235,8800.0
2014-02-21 13:35:00,65.28,65.28,65.21,65.24,7900.0,53.8235,53.8235,53.7657,53.7905,7900.0
2014-02-21 13:40:00,65.23,65.28,65.22,65.28,8700.0,53.7822,53.8235,53.774,53.8235,8700.0
2014-02-21 13:45:00,65.28,65.31,65.27,65.29,4400.0,53.8235,53.8482,53.8152,53.8317,4400.0
2014-02-21 13:50:00,65.28,65.3,65.28,65.29,5200.0,53.8235,53.8399,53.8235,53.8317,5200.0
2014-02-21 13:55:00,65.29,65.33,65.28,65.32,10800.0,53.8317,53.8647,53.8235,53.8564,10800.0
2014-02-21 14:00:00,65.33,65.36,65.32,65.34,24100.0,53.8647,53.8894,53.8564,53.8729,24100.0
2014-02-21 14:05:00,65.35,65.38,65.35,65.37,4200.0,53.8812,53.9059,53.8812,53.8977,4200.0
2014-02-21 14:10:00,65.36,65.37,65.29,65.29,4500.0,53.8894,53.8977,53.8317,53.8317,4500.0
2014-02-21 14:15:00,65.28,65.28,65.24,65.24,7900.0,53.8235,53.8235,53.7905,53.7905,7900.0
2014-02-21 14:20:00,65.24,65.25,65.2,65.22,7500.0,53.7905,53.7987,53.7575,53.774,7500.0
2014-02-21 14:25:00,65.23,65.25,65.22,65.22,5000.0,53.7822,53.7987,53.774,53.774,5000.0
2014-02-21 14:30:00,65.21,65.21,65.16,65.21,5300.0,53.7657,53.7657,53.7245,53.7657,5300.0
2014-02-21 14:35:00,65.2,65.2,65.14,65.14,16900.0,53.7575,53.7575,53.708,53.708,16900.0
2014-02-21 14:40:00,65.15,65.16,65.14,65.16,3200.0,53.7163,53.7245,53.708,53.7245,3200.0
2014-02-21 14:45:00,65.17,65.17,65.13,65.15,5500.0,53.7328,53.7328,53.6998,53.7163,5500.0
2014-02-21 14:50:00,65.16,65.17,65.15,65.17,2000.0,53.7245,53.7328,53.7163,53.7328,2000.0
2014-02-21 14:55:00,65.17,65.2,65.17,65.17,5800.0,53.7328,53.7575,53.7328,53.7328,5800.0
2014-02-21 15:00:00,65.17,65.19,65.17,65.17,8700.0,53.7328,53.7493,53.7328,53.7328,8700.0
2014-02-21 15:05:00,65.18,65.2,65.17,65.2,4900.0,53.741,53.7575,53.7328,53.7575,4900.0
2014-02-21 15:10:00,65.21,65.22,65.17,65.2,5600.0,53.7657,53.774,53.7328,53.7575,5600.0
2014-02-21 15:15:00,65.2,65.23,65.2,65.22,3500.0,53.7575,53.7822,53.7575,53.774,3500.0
2014-02-21 15:20:00,65.23,65.26,65.23,65.25,7300.0,53.7822,53.807,53.7822,53.7987,7300.0
2014-02-21 15:25:00,65.25,65.28,65.25,65.28,3600.0,53.7987,53.8235,53.7987,53.8235,3600.0
2014-02-21 15:30:00,65.28,65.3,65.24,65.25,15700.0,53.8235,53.8399,53.7905,53.7987,15700.0
2014-02-21 15:35:00,65.24,65.25,65.19,65.19,10500.0,53.7905,53.7987,53.7493,53.7493,10500.0
2014-02-21 15:40:00,65.19,65.21,65.16,65.17,15200.0,53.7493,53.7657,53.7245,53.7328,15200.0
2014-02-21 15:45:00,65.16,65.16,65.09,65.09,23600.0,53.7245,53.7245,53.6668,53.6668,23600.0
2014-02-21 15:50:00,65.08,65.09,65.04,65.04,22900.0,53.6586,53.6668,53.6256,53.6256,22900.0
2014-02-21 15:55:00,65.04,65.04,65.0,65.03,47100.0,53.6256,53.6256,53.5926,53.6173,47100.0
2014-02-24 09:30:00,64.95,65.02,64.84,65.02,25500.0,53.5514,53.6091,53.4607,53.6091,25500.0
2014-02-24 09:35:00,65.02,65.21,65.02,65.05,8600.0,53.6091,53.7657,53.6091,53.6338,8600.0
2014-02-24 09:40:00,65.04,65.08,64.91,64.98,4500.0,53.6256,53.6586,53.5184,53.5761,4500.0
2014-02-24 09:45:00,65.0,65.01,64.91,64.91,8000.0,53.5926,53.6008,53.5184,53.5184,8000.0
2014-02-24 09:50:00,64.93,65.02,64.93,64.97,6600.0,53.5349,53.6091,53.5349,53.5679,6600.0
2014-02-24 09:55:00,64.97,64.97,64.9,64.93,6400.0,53.5679,53.5679,53.5101,53.5349,6400.0
2014-02-24 10:00:00,64.92,65.04,64.92,65.01,7700.0,53.5266,53.6256,53.5266,53.6008,7700.0
2014-02-24 10:05:00,65.0,65.09,65.0,65.07,3400.0,53.5926,53.6668,53.5926,53.6503,3400.0
2014-02-24 10:10:00,65.06,65.11,65.04,65.11,2900.0,53.6421,53.6833,53.6256,53.6833,2900.0
2014-02-24 10:15:00,65.11,65.14,65.09,65.14,3500.0,53.6833,53.708,53.6668,53.708,3500.0
2014-02-24 10:20:00,65.13,65.16,65.11,65.11,4200.0,53.6998,53.7245,53.6833,53.6833,4200.0
2014-02-24 10:25:00,65.13,65.13,65.09,65.12,4000.0,53.6998,53.6998,53.6668,53.6915,4000.0
2014-02-24 10:30:00,65.15,65.17,65.12,65.17,2500.0,53.7163,53.7328,53.6915,53.7328,2500.0
2014-02-24 10:35:00,65.17,65.25,65.17,65.23,3200.0,53.7328,53.7987,53.7328,53.7822,3200.0
2014-02-24 10:40:00,65.22,65.23,65.18,65.2,5400.0,53.774,53.7822,53.741,53.7575,5400.0
2014-02-24 10:45:00,65.23,65.23,65.18,65.19,5500.0,53.7822,53.7822,53.741,53.7493,5500.0
2014-02-24 10:50:00,65.18,65.18,65.12,65.16,2100.0,53.741,53.741,53.6915,53.7245,2100.0
2014-02-24 10:55:00,65.15,65.16,65.13,65.16,4900.0,53.7163,53.7245,53.6998,53.7245,4900.0
2014-02-24 11:00:00,65.16,65.17,65.14,65.14,3800.0,53.7245,53.7328,53.708,53.708,3800.0
2014-02-24 11:05:00,65.14,65.19,65.14,65.17,3600.0,53.708,53.7493,53.708,53.7328,3600.0
2014-02-24 11:10:00,65.19,65.24,65.19,65.21,2800.0,53.7493,53.7905,53.7493,53.7657,2800.0
2014-02-24 11:15:00,65.23,65.25,65.21,65.21,3400.0,53.7822,53.7987,53.7657,53.7657,3400.0
2014-02-24 11:20:00,65.24,65.26,65.24,65.26,2100.0,53.7905,53.807,53.7905,53.807,2100.0
2014-02-24 11:25:00,65.28,65.29,65.27,65.28,1300.0,53.8235,53.8317,53.8152,53.8235,1300.0
2014-02-24 11:30:00,65.28,65.4,65.28,65.4,6300.0,53.8235,53.9224,53.8235,53.9224,6300.0
2014-02-24 11:35:00,65.41,65.44,65.39,65.43,4800.0,53.9306,53.9554,53.9142,53.9471,4800.0
2014-02-24 11:40:00,65.44,65.48,65.44,65.48,2800.0,53.9554,53.9884,53.9554,53.9884,2800.0
2014-02-24 11:45:00,65.45,65.49,65.45,65.49,2900.0,53.9636,53.9966,53.9636,53.9966,2900.0
2014-02-24 11:50:00,65.49,65.55,65.48,65.55,8800.0,53.9966,54.0461,53.9884,54.0461,8800.0
2014-02-24 11:55:00,65.54,65.55,65.52,65.52,7100.0,54.0378,54.0461,54.0213,54.0213,7100.0
2014-02-24 12:00:00,65.53,65.55,65.51,65.51,7100.0,54.0296,54.0461,54.0131,54.0131,7100.0
2014-02-24 12:05:00,65.52,65.54,65.52,65.52,1200.0,54.0213,54.0378,54.0213,54.0213,1200.0
2014-02-24 12:10:00,65.51,65.51,65.49,65.49,900.0,54.0131,54.0131,53.9966,53.9966,900.0
2014-02-24 12:15:00,65.49,65.53,65.49,65.52,3200.0,53.9966,54.0296,53.9966,54.0213,3200.0
2014-02-24 12:20:00,65.51,65.55,65.51,65.55,2400.0,54.0131,54.0461,54.0131,54.0461,2400.0
2014-02-24 12:25:00,65.55,65.55,65.53,65.54,1200.0,54.0461,54.0461,54.0296,54.0378,1200.0
2014-02-24 12:30:00,65.54,65.55,65.51,65.51,2700.0,54.0378,54.0461,54.0131,54.0131,2700.0
2014-02-24 12:35:00,65.51,65.52,65.49,65.52,5100.0,54.0131,54.0213,53.9966,54.0213,5100.0
2014-02-24 12:40:00,65.52,65.52,65.45,65.45,4300.0,54.0213,54.0213,53.9636,53.9636,4300.0
2014-02-24 12:45:00,65.44,65.44,65.39,65.39,5800.0,53.9554,53.9554,53.9142,53.9142,5800.0
2014-02-24 12:50:00,65.4,65.4,65.38,65.38,2500.0,53.9224,53.9224,53.9059,53.9059,2500.0
2014-02-24 12:55:00,65.38,65.38,65.37,65.38,3000.0,53.9059,53.9059,53.8977,53.9059,3000.0
2014-02-24 13:00:00,65.38,65.4,65.37,65.39,3300.0,53.9059,53.9224,53.8977,53.9142,3300.0
2014-02-24 13:05:00,65.39,65.41,65.39,65.41,1100.0,53.9142,53.9306,53.9142,53.9306,1100.0
2014-02-24 13:10:00,65.4,65.4,65.36,65.36,1100.0,53.9224,53.9224,53.8894,53.8894,1100.0
2014-02-24 13:15:00,65.36,65.37,65.35,65.35,1600.0,53.8894,53.8977,53.8812,53.8812,1600.0
2014-02-24 13:20:00,65.36,65.37,65.36,65.37,4700.0,53.8894,53.8977,53.8894,53.8977,4700.0
2014-02-24 13:25:00,65.38,65.39,65.38,65.39,900.0,53.9059,53.9142,53.9059,53.9142,900.0
2014-02-24 13:30:00,65.37,65.39,65.36,65.39,5100.0,53.8977,53.9142,53.8894,53.9142,5100.0
2014-02-24 13:35:00,65.38,65.38,65.34,65.34,800.0,53.9059,53.9059,53.8729,53.8729,800.0
2014-02-24 13:40:00,65.34,65.35,65.31,65.32,1400.0,53.8729,53.8812,53.8482,53.8564,1400.0
2014-02-24 13:45:00,65.31,65.34,65.31,65.34,2100.0,53.8482,53.8729,53.8482,53.8729,2100.0
2014-02-24 13:50:00,65.34,65.34,65.32,65.33,2500.0,53.8729,53.8729,53.8564,53.8647,2500.0
2014-02-24 13:55:00,65.31,65.33,65.3,65.32,2600.0,53.8482,53.8647,53.8399,53.8564,2600.0
2014-02-24 14:00:00,65.32,65.38,65.32,65.38,3400.0,53.8564,53.9059,53.8564,53.9059,3400.0
2014-02-24 14:05:00,65.37,65.37,65.34,65.37,3800.0,53.8977,53.8977,53.8729,53.8977,3800.0
2014-02-24 14:10:00,65.36,65.42,65.33,65.41,13100.0,53.8894,53.9389,53.8647,53.9306,13100.0
2014-02-24 14:15:00,65.41,65.47,65.41,65.45,7500.0,53.9306,53.9801,53.9306,53.9636,7500.0
2014-02-24 14:20:00,65.47,65.48,65.45,65.47,11100.0,53.9801,53.9884,53.9636,53.9801,11100.0
2014-02-24 14:25:00,65.47,65.49,65.46,65.47,13600.0,53.9801,53.9966,53.9719,53.9801,13600.0
2014-02-24 14:30:00,65.47,65.49,65.43,65.44,18300.0,53.9801,53.9966,53.9471,53.9554,18300.0
2014-02-24 14:35:00,65.45,65.45,65.38,65.4,9400.0,53.9636,53.9636,53.9059,53.9224,9400.0
2014-02-24 14:40:00,65.4,65.42,65.35,65.36,11300.0,53.9224,53.9389,53.8812,53.8894,11300.0
2014-02-24 14:45:00,65.37,65.38,65.34,65.34,1200.0,53.8977,53.9059,53.8729,53.8729,1200.0
2014-02-24 14:50:00,65.34,65.34,65.3,65.3,5600.0,53.8729,53.8729,53.8399,53.8399,5600.0
2014-02-24 14:55:00,65.31,65.31,65.26,65.26,2400.0,53.8482,53.8482,53.807,53.807,2400.0
2014-02-24 15:00:00,65.26,65.27,65.21,65.21,6800.0,53.807,53.8152,53.7657,53.7657,6800.0
2014-02-24 15:05:00,65.22,65.24,65.21,65.23,4600.0,53.774,53.7905,53.7657,53.7822,4600.0
2014-02-24 15:10:00,65.24,65.26,65.22,65.24,14500.0,53.7905,53.807,53.774,53.7905,14500.0
2014-02-24 15:15:00,65.24,65.26,65.2,65.24,6700.0,53.7905,53.807,53.7575,53.7905,6700.0
2014-02-24 15:20:00,65.25,65.25,65.22,65.23,6000.0,53.7987,53.7987,53.774,53.7822,6000.0
2014-02-24 15:25:00,65.24,65.25,65.09,65.09,8600.0,53.7905,53.7987,53.6668,53.6668,8600.0
2014-02-24 15:30:00,65.1,65.12,65.08,65.11,14400.0,53.675,53.6915,53.6586,53.6833,14400.0
2014-02-24 15:35:00,65.11,65.16,65.11,65.16,10400.0,53.6833,53.7245,53.6833,53.7245,10400.0
2014-02-24 15:40:00,65.16,65.16,65.08,65.1,21200.0,53.7245,53.7245,53.6586,53.675,21200.0
2014-02-24 15:45:00,65.11,65.16,65.1,65.12,20200.0,53.6833,53.7245,53.675,53.6915,20200.0
2014-02-24 15:50:00,65.12,65.12,65.04,65.07,37300.0,53.6915,53.6915,53.6256,53.6503,37300.0
2014-02-24 15:55:00,65.09,65.09,64.96,64.97,67600.0,53.6668,53.6668,53.5596,53.5679,67600.0
2014-02-25 09:30:00,65.01,65.21,64.89,65.17,14800.0,53.6008,53.7657,53.5019,53.7328,14800.0
2014-02-25 09:35:00,65.22,65.22,65.04,65.07,17000.0,53.774,53.774,53.6256,53.6503,17000.0
2014-02-25 09:40:00,65.1,65.23,65.1,65.19,10500.0,53.675,53.7822,53.675,53.7493,10500.0
2014-02-25 09:45:00,65.2,65.22,65.11,65.17,3700.0,53.7575,53.774,53.6833,53.7328,3700.0
2014-02-25 09:50:00,65.15,65.23,65.14,65.16,5200.0,53.7163,53.7822,53.708,53.7245,5200.0
2014-02-25 09:55:00,65.13,65.15,65.02,65.11,13500.0,53.6998,53.7163,53.6091,53.6833,13500.0
2014-02-25 10:00:00,65.13,65.2,65.09,65.1,5600.0,53.6998,53.7575,53.6668,53.675,5600.0
2014-02-25 10:05:00,65.11,65.25,65.11,65.13,9800.0,53.6833,53.7987,53.6833,53.6998,9800.0
2014-02-25 10:10:00,65.18,65.21,65.08,65.2,6600.0,53.741,53.7657,53.6586,53.7575,6600.0
2014-02-25 10:15:00,65.24,65.37,65.24,65.37,5300.0,53.7905,53.8977,53.7905,53.8977,5300.0
2014-02-25 10:20:00,65.35,65.35,65.31,65.34,3600.0,53.8812,53.8812,53.8482,53.8729,3600.0
2014-02-25 10:25:00,65.34,65.35,65.2,65.2,5100.0,53.8729,53.8812,53.7575,53.7575,5100.0
2014-02-25 10:30:00,65.2,65.29,65.19,65.23,5100.0,53.7575,53.8317,53.7493,53.7822,5100.0
2014-02-25 10:35:00,65.22,65.3,65.22,65.3,2700.0,53.774,53.8399,53.774,53.8399,2700.0
2014-02-25 10:40:00,65.3,65.3,65.28,65.3,3900.0,53.8399,53.8399,53.8235,53.8399,3900.0
2014-02-25 10:45:00,65.31,65.32,65.25,65.27,5300.0,53.8482,53.8564,53.7987,53.8152,5300.0
2014-02-25 10:50:00,65.28,65.31,65.28,65.3,4100.0,53.8235,53.8482,53.8235,53.8399,4100.0
2014-02-25 10:55:00,65.3,65.31,65.28,65.29,1900.0,53.8399,53.8482,53.8235,53.8317,1900.0
2014-02-25 11:00:00,65.29,65.32,65.25,65.27,5500.0,53.8317,53.8564,53.7987,53.8152,5500.0
2014-02-25 11:05:00,65.27,65.33,65.25,65.33,1900.0,53.8152,53.8647,53.7987,53.8647,1900.0
2014-02-25 11:10:00,65.32,65.4,65.32,65.4,9800.0,53.8564,53.9224,53.8564,53.9224,9800.0
2014-02-25 11:15:00,65.41,65.52,65.4,65.52,6600.0,53.9306,54.0213,53.9224,54.0213,6600.0
2014-02-25 11:20:00,65.51,65.53,65.5,65.51,5100.0,54.0131,54.0296,54.0048,54.0131,5100.0
2014-02-25 11:25:00,65.52,65.52,65.43,65.5,9900.0,54.0213,54.0213,53.9471,54.0048,9900.0
2014-02-25 11:30:00,65.51,65.53,65.47,65.47,1600.0,54.0131,54.0296,53.9801,53.9801,1600.0
2014-02-25 11:35:00,65.48,65.52,65.46,65.47,5300.0,53.9884,54.0213,53.9719,53.9801,5300.0
2014-02-25 11:40:00,65.47,65.47,65.39,65.39,2600.0,53.9801,53.9801,53.9142,53.9142,2600.0
2014-02-25 11:45:00,65.38,65.42,65.38,65.42,3100.0,53.9059,53.9389,53.9059,53.9389,3100.0
2014-02-25 11:50:00,65.42,65.42,65.37,65.37,3900.0,53.9389,53.9389,53.8977,53.8977,3900.0
2014-02-25 11:55:00,65.37,65.38,65.28,65.28,4300.0,53.8977,53.9059,53.8235,53.8235,4300.0
2014-02-25 12:00:00,65.27,65.3,65.27,65.28,2600.0,53.8152,53.8399,53.8152,53.8235,2600.0
2014-02-25 12:05:00,65.27,65.28,65.26,65.26,3100.0,53.8152,53.8235,53.807,53.807,3100.0
2014-02-25 12:10:00,65.27,65.27,65.24,65.25,1600.0,53.8152,53.8152,53.7905,53.7987,1600.0
2014-02-25 12:15:00,65.25,65.3,65.25,65.28,2600.0,53.7987,53.8399,53.7987,53.8235,2600.0
2014-02-25 12:20:00,65.27,65.27,65.13,65.15,22600.0,53.8152,53.8152,53.6998,53.7163,22600.0
2014-02-25 12:25:00,65.16,65.19,65.13,65.19,4700.0,53.7245,53.7493,53.6998,53.7493,4700.0
2014-02-25 12:30:00,65.19,65.27,65.19,65.21,7500.0,53.7493,53.8152,53.7493,53.7657,7500.0
2014-02-25 12:35:00,65.2,65.27,65.19,65.27,3900.0,53.7575,53.8152,53.7493,53.8152,3900.0
2014-02-25 12:40:00,65.28,65.28,65.19,65.22,5400.0,53.8235,53.8235,53.7493,53.774,5400.0
2014-02-25 12:45:00,65.2,65.28,65.2,65.28,3300.0,53.7575,53.8235,53.7575,53.8235,3300.0
2014-02-25 12:50:00,65.28,65.3,65.28,65.29,3000.0,53.8235,53.8399,53.8235,53.8317,3000.0
2014-02-25 12:55:00,65.29,65.3,65.27,65.29,2600.0,53.8317,53.8399,53.8152,53.8317,2600.0
2014-02-25 13:00:00,65.29,65.3,65.27,65.28,1800.0,53.8317,53.8399,53.8152,53.8235,1800.0
2014-02-25 13:05:00,65.28,65.35,65.28,65.35,4600.0,53.8235,53.8812,53.8235,53.8812,4600.0
2014-02-25 13:10:00,65.37,65.37,65.3,65.3,3300.0,53.8977,53.8977,53.8399,53.8399,3300.0
2014-02-25 13:15:00,65.3,65.34,65.3,65.3,4200.0,53.8399,53.8729,53.8399,53.8399,4200.0
2014-02-25 13:20:00,65.29,65.33,65.28,65.31,3700.0,53.8317,53.8647,53.8235,53.8482,3700.0
2014-02-25 13:25:00,65.31,65.33,65.27,65.32,2300.0,53.8482,53.8647,53.8152,53.8564,2300.0
2014-02-25 13:30:00,65.32,65.37,65.31,65.37,4900.0,53.8564,53.8977,53.8482,53.8977,4900.0
2014-02-25 13:35:00,65.37,65.37,65.3,65.31,4600.0,53.8977,53.8977,53.8399,53.8482,4600.0
2014-02-25 13:40:00,65.31,65.37,65.29,65.35,16000.0,53.8482,53.8977,53.8317,53.8812,16000.0
2014-02-25 13:45:00,65.35,65.39,65.33,65.33,6900.0,53.8812,53.9142,53.8647,53.8647,6900.0
2014-02-25 13:50:00,65.34,65.35,65.32,65.35,1800.0,53.8729,53.8812,53.8564,53.8812,1800.0
2014-02-25 13:55:00,65.35,65.36,65.31,65.32,3400.0,53.8812,53.8894,53.8482,53.8564,3400.0
2014-02-25 14:00:00,65.33,65.35,65.24,65.24,6400.0,53.8647,53.8812,53.7905,53.7905,6400.0
2014-02-25 14:05:00,65.23,65.26,65.21,65.26,5700.0,53.7822,53.807,53.7657,53.807,5700.0
2014-02-25 14:10:00,65.27,65.27,65.21,65.23,3500.0,53.8152,53.8152,53.7657,53.7822,3500.0
2014-02-25 14:15:00,65.23,65.26,65.19,65.26,16600.0,53.7822,53.807,53.7493,53.807,16600.0
2014-02-25 14:20:00,65.25,65.29,65.24,65.24,4500.0,53.7987,53.8317,53.7905,53.7905,4500.0
2014-02-25 14:25:00,65.24,65.3,65.21,65.3,3600.0,53.7905,53.8399,53.7657,53.8399,3600.0
2014-02-25 14:30:00,65.3,65.31,65.25,65.26,3500.0,53.8399,53.8482,53.7987,53.807,3500.0
2014-02-25 14:35:00,65.26,65.26,65.21,65.22,2800.0,53.807,53.807,53.7657,53.774,2800.0
2014-02-25 14:40:00,65.21,65.27,65.21,65.25,2400.0,53.7657,53.8152,53.7657,53.7987,2400.0
2014-02-25 14:45:00,65.24,65.25,65.21,65.22,2600.0,53.7905,53.7987,53.7657,53.774,2600.0
2014-02-25 14:50:00,65.22,65.23,65.2,65.22,4400.0,53.774,53.7822,53.7575,53.774,4400.0
2014-02-25 14:55:00,65.22,65.27,65.22,65.27,4900.0,53.774,53.8152,53.774,53.8152,4900.0
2014-02-25 15:00:00,65.26,65.26,65.19,65.21,15000.0,53.807,53.807,53.7493,53.7657,15000.0
2014-02-25 15:05:00,65.2,65.23,65.18,65.23,1900.0,53.7575,53.7822,53.741,53.7822,1900.0
2014-02-25 15:10:00,65.23,65.23,65.14,65.14,7700.0,53.7822,53.7822,53.708,53.708,7700.0
2014-02-25 15:15:00,65.13,65.15,65.09,65.12,10000.0,53.6998,53.7163,53.6668,53.6915,10000.0
2014-02-25 15:20:00,65.13,65.13,65.09,65.09,3400.0,53.6998,53.6998,53.6668,53.6668,3400.0
2014-02-25 15:25:00,65.09,65.09,65.0,65.03,6300.0,53.6668,53.6668,53.5926,53.6173,6300.0
2014-02-25 15:30:00,65.03,65.07,65.02,65.07,16700.0,53.6173,53.6503,53.6091,53.6503,16700.0
2014-02-25 15:35:00,65.08,65.08,65.04,65.08,15700.0,53.6586,53.6586,53.6256,53.6586,15700.0
2014-02-25 15:40:00,65.08,65.09,65.04,65.04,11600.0,53.6586,53.6668,53.6256,53.6256,11600.0
2014-02-25 15:45:00,65.04,65.05,64.98,65.05,23000.0,53.6256,53.6338,53.5761,53.6338,23000.0
2014-02-25 15:50:00,65.04,65.06,64.98,65.0,19400.0,53.6256,53.6421,53.5761,53.5926,19400.0
2014-02-25 15:55:00,65.0,65.12,65.0,65.11,55400.0,53.5926,53.6915,53.5926,53.6833,55400.0
2014-02-26 09:30:00,65.14,65.17,64.9,64.91,15700.0,53.708,53.7328,53.5101,53.5184,15700.0
2014-02-26 09:35:00,64.98,65.06,64.89,65.0,3700.0,53.5761,53.6421,53.5019,53.5926,3700.0
2014-02-26 09:40:00,65.0,65.06,64.85,64.89,10700.0,53.5926,53.6421,53.4689,53.5019,10700.0
2014-02-26 09:45:00,64.91,64.91,64.7,64.71,13300.0,53.5184,53.5184,53.3452,53.3535,13300.0
2014-02-26 09:50:00,64.72,64.76,64.67,64.76,9300.0,53.3617,53.3947,53.3205,53.3947,9300.0
2014-02-26 09:55:00,64.73,64.82,64.68,64.82,9100.0,53.37,53.4442,53.3288,53.4442,9100.0
2014-02-26 10:00:00,64.81,64.98,64.81,64.89,10500.0,53.4359,53.5761,53.4359,53.5019,10500.0
2014-02-26 10:05:00,64.9,64.94,64.82,64.85,5000.0,53.5101,53.5431,53.4442,53.4689,5000.0
2014-02-26 10:10:00,64.86,65.07,64.85,65.04,8800.0,53.4772,53.6503,53.4689,53.6256,8800.0
2014-02-26 10:15:00,65.01,65.1,65.01,65.1,5600.0,53.6008,53.675,53.6008,53.675,5600.0
2014-02-26 10:20:00,65.11,65.21,65.09,65.16,11900.0,53.6833,53.7657,53.6668,53.7245,11900.0
2014-02-26 10:25:00,65.19,65.19,65.02,65.1,23900.0,53.7493,53.7493,53.6091,53.675,23900.0
2014-02-26 10:30:00,65.1,65.22,65.1,65.2,4500.0,53.675,53.774,53.675,53.7575,4500.0
2014-02-26 10:35:00,65.2,65.24,65.14,65.2,17300.0,53.7575,53.7905,53.708,53.7575,17300.0
2014-02-26 10:40:00,65.2,65.35,65.18,65.3,26900.0,53.7575,53.8812,53.741,53.8399,26900.0
2014-02-26 10:45:00,65.28,65.33,65.27,65.28,7300.0,53.8235,53.8647,53.8152,53.8235,7300.0
2014-02-26 10:50:00,65.27,65.28,65.23,65.26,5200.0,53.8152,53.8235,53.7822,53.807,5200.0
2014-02-26 10:55:00,65.24,65.25,65.19,65.21,3400.0,53.7905,53.7987,53.7493,53.7657,3400.0
2014-02-26 11:00:00,65.2,65.26,65.2,65.24,5000.0,53.7575,53.807,53.7575,53.7905,5000.0
2014-02-26 11:05:00,65.23,65.3,65.2,65.28,6300.0,53.7822,53.8399,53.7575,53.8235,6300.0
2014-02-26 11:10:00,65.28,65.35,65.28,65.35,6200.0,53.8235,53.8812,53.8235,53.8812,6200.0
2014-02-26 11:15:00,65.37,65.39,65.33,65.39,2900.0,53.8977,53.9142,53.8647,53.9142,2900.0
2014-02-26 11:20:00,65.39,65.41,65.35,65.4,7100.0,53.9142,53.9306,53.8812,53.9224,7100.0
2014-02-26 11:25:00,65.41,65.42,65.4,65.41,5600.0,53.9306,53.9389,53.9224,53.9306,5600.0
2014-02-26 11:30:00,65.42,65.46,65.38,65.38,7400.0,53.9389,53.9719,53.9059,53.9059,7400.0
2014-02-26 11:35:00,65.36,65.44,65.32,65.43,7800.0,53.8894,53.9554,53.8564,53.9471,7800.0
2014-02-26 11:40:00,65.43,65.44,65.4,65.42,3000.0,53.9471,53.9554,53.9224,53.9389,3000.0
2014-02-26 11:45:00,65.42,65.42,65.33,65.33,6900.0,53.9389,53.9389,53.8647,53.8647,6900.0
2014-02-26 11:50:00,65.34,65.4,65.34,65.37,9100.0,53.8729,53.9224,53.8729,53.8977,9100.0
2014-02-26 11:55:00,65.35,65.35,65.3,65.31,4300.0,53.8812,53.8812,53.8399,53.8482,4300.0
2014-02-26 12:00:00,65.31,65.33,65.3,65.3,8100.0,53.8482,53.8647,53.8399,53.8399,8100.0
2014-02-26 12:05:00,65.29,65.29,65.26,65.26,2000.0,53.8317,53.8317,53.807,53.807,2000.0
2014-02-26 12:10:00,65.26,65.28,65.26,65.28,6900.0,53.807,53.8235,53.807,53.8235,6900.0
2014-02-26 12:15:00,65.28,65.34,65.27,65.34,5800.0,53.8235,53.8729,53.8152,53.8729,5800.0
2014-02-26 12:20:00,65.35,65.38,65.32,65.32,9000.0,53.8812,53.9059,53.8564,53.8564,9000.0
2014-02-26 12:25:00,65.32,65.4,65.31,65.4,4400.0,53.8564,53.9224,53.8482,53.9224,4400.0
2014-02-26 12:30:00,65.4,65.47,65.4,65.46,7100.0,53.9224,53.9801,53.9224,53.9719,7100.0
2014-02-26 12:35:00,65.46,65.46,65.43,65.45,3500.0,53.9719,53.9719,53.9471,53.9636,3500.0
2014-02-26 12:40:00,65.45,65.47,65.44,65.44,3700.0,53.9636,53.9801,53.9554,53.9554,3700.0
2014-02-26 12:45:00,65.44,65.49,65.43,65.49,4600.0,53.9554,53.9966,53.9471,53.9966,4600.0
2014-02-26 12:50:00,65.48,65.51,65.45,65.51,8100.0,53.9884,54.0131,53.9636,54.0131,8100.0
2014-02-26 12:55:00,65.51,65.52,65.49,65.5,10000.0,54.0131,54.0213,53.9966,54.0048,10000.0
2014-02-26 13:00:00,65.51,65.52,65.41,65.41,14000.0,54.0131,54.0213,53.9306,53.9306,14000.0
2014-02-26 13:05:00,65.42,65.52,65.42,65.47,6800.0,53.9389,54.0213,53.9389,53.9801,6800.0
2014-02-26 13:10:00,65.44,65.52,65.43,65.52,4400.0,53.9554,54.0213,53.9471,54.0213,4400.0
2014-02-26 13:15:00,65.52,65.52,65.47,65.48,7500.0,54.0213,54.0213,53.9801,53.9884,7500.0
2014-02-26 13:20:00,65.49,65.54,65.49,65.5,10500.0,53.9966,54.0378,53.9966,54.0048,10500.0
2014-02-26 13:25:00,65.5,65.51,65.45,65.45,2700.0,54.0048,54.0131,53.9636,53.9636,2700.0
2014-02-26 13:30:00,65.47,65.47,65.45,65.45,7800.0,53.9801,53.9801,53.9636,53.9636,7800.0
2014-02-26 13:35:00,65.41,65.42,65.4,65.42,3700.0,53.9306,53.9389,53.9224,53.9389,3700.0
2014-02-26 13:40:00,65.42,65.51,65.41,65.51,22000.0,53.9389,54.0131,53.9306,54.0131,22000.0
2014-02-26 13:45:00,65.51,65.52,65.5,65.5,3100.0,54.0131,54.0213,54.0048,54.0048,3100.0
2014-02-26 13:50:00,65.51,65.54,65.48,65.51,12500.0,54.0131,54.0378,53.9884,54.0131,12500.0
2014-02-26 13:55:00,65.51,65.51,65.4,65.43,5800.0,54.0131,54.0131,53.9224,53.9471,5800.0
2014-02-26 14:00:00,65.43,65.53,65.42,65.47,13000.0,53.9471,54.0296,53.9389,53.9801,13000.0
2014-02-26 14:05:00,65.47,65.49,65.4,65.4,9700.0,53.9801,53.9966,53.9224,53.9224,9700.0
2014-02-26 14:10:00,65.39,65.48,65.36,65.4,27600.0,53.9142,53.9884,53.8894,53.9224,27600.0
2014-02-26 14:15:00,65.4,65.45,65.39,65.39,12400.0,53.9224,53.9636,53.9142,53.9142,12400.0
2014-02-26 14:20:00,65.36,65.44,65.36,65.42,7900.0,53.8894,53.9554,53.8894,53.9389,7900.0
2014-02-26 14:25:00,65.42,65.42,65.28,65.3,9200.0,53.9389,53.9389,53.8235,53.8399,9200.0
2014-02-26 14:30:00,65.3,65.33,65.25,65.28,9200.0,53.8399,53.8647,53.7987,53.8235,9200.0
2014-02-26 14:35:00,65.27,65.4,65.27,65.33,18800.0,53.8152,53.9224,53.8152,53.8647,18800.0
2014-02-26 14:40:00,65.35,65.42,65.35,65.4,4000.0,53.8812,53.9389,53.8812,53.9224,4000.0
2014-02-26 14:45:00,65.4,65.42,65.36,65.4,5200.0,53.9224,53.9389,53.8894,53.9224,5200.0
2014-02-26 14:50:00,65.41,65.42,65.39,65.42,7600.0,53.9306,53.9389,53.9142,53.9389,7600.0
2014-02-26 14:55:00,65.42,65.5,65.42,65.48,9700.0,53.9389,54.0048,53.9389,53.9884,9700.0
2014-02-26 15:00:00,65.48,65.5,65.44,65.46,10200.0,53.9884,54.0048,53.9554,53.9719,10200.0
2014-02-26 15:05:00,65.46,65.46,65.4,65.42,6200.0,53.9719,53.9719,53.9224,53.9389,6200.0
2014-02-26 15:10:00,65.41,65.43,65.35,65.43,12900.0,53.9306,53.9471,53.8812,53.9471,12900.0
2014-02-26 15:15:00,65.43,65.47,65.41,65.43,9900.0,53.9471,53.9801,53.9306,53.9471,9900.0
2014-02-26 15:20:00,65.43,65.45,65.41,65.45,9100.0,53.9471,53.9636,53.9306,53.9636,9100.0
2014-02-26 15:25:00,65.45,65.45,65.39,65.41,10000.0,53.9636,53.9636,53.9142,53.9306,10000.0
2014-02-26 15:30:00,65.41,65.5,65.41,65.47,13900.0,53.9306,54.0048,53.9306,53.9801,13900.0
2014-02-26 15:35:00,65.45,65.48,65.43,65.47,17200.0,53.9636,53.9884,53.9471,53.9801,17200.0
2014-02-26 15:40:00,65.47,65.5,65.45,65.46,22200.0,53.9801,54.0048,53.9636,53.9719,22200.0
2014-02-26 15:45:00,65.46,65.46,65.39,65.41,19600.0,53.9719,53.9719,53.9142,53.9306,19600.0
2014-02-26 15:50:00,65.42,65.5,65.39,65.44,27800.0,53.9389,54.0048,53.9142,53.9554,27800.0
2014-02-26 15:55:00,65.44,65.47,65.42,65.44,35700.0,53.9554,53.9801,53.9389,53.9554,35700.0
2014-02-27 09:30:00,65.19,65.21,65.02,65.02,12000.0,53.7493,53.7657,53.6091,53.6091,12000.0
2014-02-27 09:35:00,65.05,65.45,65.05,65.36,6200.0,53.6338,53.9636,53.6338,53.8894,6200.0
2014-02-27 09:40:00,65.31,65.37,65.25,65.31,4600.0,53.8482,53.8977,53.7987,53.8482,4600.0
2014-02-27 09:45:00,65.33,65.35,65.28,65.3,3700.0,53.8647,53.8812,53.8235,53.8399,3700.0
2014-02-27 09:50:00,65.26,65.27,65.11,65.16,4900.0,53.807,53.8152,53.6833,53.7245,4900.0
2014-02-27 09:55:00,65.15,65.18,65.1,65.17,8100.0,53.7163,53.741,53.675,53.7328,8100.0
2014-02-27 10:00:00,65.19,65.28,65.18,65.22,6100.0,53.7493,53.8235,53.741,53.774,6100.0
2014-02-27 10:05:00,65.19,65.21,65.11,65.15,10900.0,53.7493,53.7657,53.6833,53.7163,10900.0
2014-02-27 10:10:00,65.17,65.19,65.11,65.11,8000.0,53.7328,53.7493,53.6833,53.6833,8000.0
2014-02-27 10:15:00,65.14,65.23,65.14,65.21,12500.0,53.708,53.7822,53.708,53.7657,12500.0
2014-02-27 10:20:00,65.2,65.23,65.18,65.22,4400.0,53.7575,53.7822,53.741,53.774,4400.0
2014-02-27 10:25:00,65.23,65.28,65.19,65.19,5300.0,53.7822,53.8235,53.7493,53.7493,5300.0
2014-02-27 10:30:00,65.19,65.3,65.19,65.3,5000.0,53.7493,53.8399,53.7493,53.8399,5000.0
2014-02-27 10:35:00,65.32,65.36,65.28,65.28,4600.0,53.8564,53.8894,53.8235,53.8235,4600.0
2014-02-27 10:40:00,65.28,65.28,65.19,65.19,1800.0,53.8235,53.8235,53.7493,53.7493,1800.0
2014-02-27 10:45:00,65.17,65.22,65.17,65.18,5000.0,53.7328,53.774,53.7328,53.741,5000.0
2014-02-27 10:50:00,65.18,65.32,65.17,65.32,10300.0,53.741,53.8564,53.7328,53.8564,10300.0
2014-02-27 10:55:00,65.32,65.37,65.31,65.33,5900.0,53.8564,53.8977,53.8482,53.8647,5900.0
2014-02-27 11:00:00,65.34,65.38,65.3,65.36,7800.0,53.8729,53.9059,53.8399,53.8894,7800.0
2014-02-27 11:05:00,65.37,65.44,65.36,65.38,6000.0,53.8977,53.9554,53.8894,53.9059,6000.0
2014-02-27 11:10:00,65.39,65.45,65.36,65.42,13700.0,53.9142,53.9636,53.8894,53.9389,13700.0
2014-02-27 11:15:00,65.41,65.41,65.36,65.36,3500.0,53.9306,53.9306,53.8894,53.8894,3500.0
2014-02-27 11:20:00,65.35,65.35,65.31,65.34,4300.0,53.8812,53.8812,53.8482,53.8729,4300.0
2014-02-27 11:25:00,65.35,65.37,65.31,65.32,3600.0,53.8812,53.8977,53.8482,53.8564,3600.0
2014-02-27 11:30:00,65.32,65.35,65.25,65.29,6900.0,53.8564,53.8812,53.7987,53.8317,6900.0
2014-02-27 11:35:00,65.29,65.3,65.26,65.29,4500.0,53.8317,53.8399,53.807,53.8317,4500.0
2014-02-27 11:40:00,65.3,65.31,65.3,65.3,2900.0,53.8399,53.8482,53.8399,53.8399,2900.0
2014-02-27 11:45:00,65.3,65.3,65.23,65.23,3200.0,53.8399,53.8399,53.7822,53.7822,3200.0
2014-02-27 11:50:00,65.22,65.23,65.19,65.19,4400.0,53.774,53.7822,53.7493,53.7493,4400.0
2014-02-27 11:55:00,65.21,65.23,65.19,65.21,3200.0,53.7657,53.7822,53.7493,53.7657,3200.0
2014-02-27 12:00:00,65.24,65.28,65.24,65.26,2400.0,53.7905,53.8235,53.7905,53.807,2400.0
2014-02-27 12:05:00,65.27,65.29,65.21,65.23,4000.0,53.8152,53.8317,53.7657,53.7822,4000.0
2014-02-27 12:10:00,65.23,65.28,65.22,65.28,6300.0,53.7822,53.8235,53.774,53.8235,6300.0
2014-02-27 12:15:00,65.28,65.34,65.28,65.31,2900.0,53.8235,53.8729,53.8235,53.8482,2900.0
2014-02-27 12:20:00,65.31,65.31,65.24,65.24,2600.0,53.8482,53.8482,53.7905,53.7905,2600.0
2014-02-27 12:25:00,65.24,65.28,65.23,65.28,4200.0,53.7905,53.8235,53.7822,53.8235,4200.0
2014-02-27 12:30:00,65.29,65.31,65.21,65.26,8600.0,53.8317,53.8482,53.7657,53.807,8600.0
2014-02-27 12:35:00,65.26,65.31,65.26,65.27,3400.0,53.807,53.8482,53.807,53.8152,3400.0
2014-02-27 12:40:00,65.27,65.32,65.27,65.3,3700.0,53.8152,53.8564,53.8152,53.8399,3700.0
2014-02-27 12:45:00,65.3,65.32,65.29,65.3,1500.0,53.8399,53.8564,53.8317,53.8399,1500.0
2014-02-27 12:50:00,65.3,65.34,65.29,65.34,4100.0,53.8399,53.8729,53.8317,53.8729,4100.0
2014-02-27 12:55:00,65.34,65.38,65.34,65.38,1500.0,53.8729,53.9059,53.8729,53.9059,1500.0
2014-02-27 13:00:00,65.4,65.4,65.36,65.38,6300.0,53.9224,53.9224,53.8894,53.9059,6300.0
2014-02-27 13:05:00,65.38,65.4,65.36,65.4,5200.0,53.9059,53.9224,53.8894,53.9224,5200.0
2014-02-27 13:10:00,65.39,65.46,65.38,65.45,13200.0,53.9142,53.9719,53.9059,53.9636,13200.0
2014-02-27 13:15:00,65.45,65.52,65.44,65.52,25000.0,53.9636,54.0213,53.9554,54.0213,25000.0
2014-02-27 13:20:00,65.53,65.58,65.51,65.56,5800.0,54.0296,54.0708,54.0131,54.0543,5800.0
2014-02-27 13:25:00,65.57,65.58,65.53,65.57,6500.0,54.0626,54.0708,54.0296,54.0626,6500.0
2014-02-27 13:30:00,65.58,65.59,65.57,65.57,3200.0,54.0708,54.0791,54.0626,54.0626,3200.0
2014-02-27 13:35:00,65.58,65.63,65.58,65.63,3900.0,54.0708,54.112,54.0708,54.112,3900.0
2014-02-27 13:40:00,65.63,65.63,65.61,65.62,5700.0,54.112,54.112,54.0955,54.1038,5700.0
2014-02-27 13:45:00,65.62,65.64,65.62,65.62,4000.0,54.1038,54.1203,54.1038,54.1038,4000.0
2014-02-27 13:50:00,65.63,65.64,65.62,65.62,2300.0,54.112,54.1203,54.1038,54.1038,2300.0
2014-02-27 13:55:00,65.63,65.66,65.61,65.64,5500.0,54.112,54.1368,54.0955,54.1203,5500.0
2014-02-27 14:00:00,65.64,65.67,65.63,65.63,4700.0,54.1203,54.145,54.112,54.112,4700.0
2014-02-27 14:05:00,65.63,65.64,65.62,65.62,4100.0,54.112,54.1203,54.1038,54.1038,4100.0
2014-02-27 14:10:00,65.63,65.66,65.63,65.65,7100.0,54.112,54.1368,54.112,54.1285,7100.0
2014-02-27 14:15:00,65.65,65.65,65.63,65.65,4100.0,54.1285,54.1285,54.112,54.1285,4100.0
2014-02-27 14:20:00,65.65,65.65,65.6,65.61,9100.0,54.1285,54.1285,54.0873,54.0955,9100.0
2014-02-27 14:25:00,65.61,65.65,65.61,65.62,5800.0,54.0955,54.1285,54.0955,54.1038,5800.0
2014-02-27 14:30:00,65.62,65.66,65.62,65.66,5800.0,54.1038,54.1368,54.1038,54.1368,5800.0
2014-02-27 14:35:00,65.65,65.67,65.65,65.66,14100.0,54.1285,54.145,54.1285,54.1368,14100.0
2014-02-27 14:40:00,65.66,65.67,65.65,65.67,12600.0,54.1368,54.145,54.1285,54.145,12600.0
2014-02-27 14:45:00,65.67,65.73,65.67,65.73,10600.0,54.145,54.1945,54.145,54.1945,10600.0
2014-02-27 14:50:00,65.73,65.78,65.73,65.78,4100.0,54.1945,54.2357,54.1945,54.2357,4100.0
2014-02-27 14:55:00,65.78,65.79,65.75,65.75,8600.0,54.2357,54.244,54.211,54.211,8600.0
2014-02-27 15:00:00,65.75,65.75,65.69,65.73,10500.0,54.211,54.211,54.1615,54.1945,10500.0
2014-02-27 15:05:00,65.74,65.8,65.74,65.8,7800.0,54.2027,54.2522,54.2027,54.2522,7800.0
2014-02-27 15:10:00,65.8,65.81,65.74,65.75,9700.0,54.2522,54.2604,54.2027,54.211,9700.0
2014-02-27 15:15:00,65.75,65.76,65.74,65.75,12300.0,54.211,54.2192,54.2027,54.211,12300.0
2014-02-27 15:20:00,65.74,65.76,65.72,65.74,10800.0,54.2027,54.2192,54.1862,54.2027,10800.0
2014-02-27 15:25:00,65.73,65.77,65.73,65.75,12700.0,54.1945,54.2275,54.1945,54.211,12700.0
2014-02-27 15:30:00,65.75,65.78,65.74,65.77,10600.0,54.211,54.2357,54.2027,54.2275,10600.0
2014-02-27 15:35:00,65.77,65.77,65.75,65.75,9400.0,54.2275,54.2275,54.211,54.211,9400.0
2014-02-27 15:40:00,65.75,65.76,65.74,65.75,14600.0,54.211,54.2192,54.2027,54.211,14600.0
2014-02-27 15:45:00,65.75,65.76,65.66,65.66,29900.0,54.211,54.2192,54.1368,54.1368,29900.0
2014-02-27 15:50:00,65.66,65.75,65.66,65.73,37600.0,54.1368,54.211,54.1368,54.1945,37600.0
2014-02-27 15:55:00,65.75,65.91,65.73,65.91,87400.0,54.211,54.3429,54.1945,54.3429,87400.0
2014-02-28 09:30:00,65.93,65.94,65.77,65.83,18300.0,54.3594,54.3676,54.2275,54.2769,18300.0
2014-02-28 09:35:00,65.78,66.06,65.78,66.06,20200.0,54.2357,54.4666,54.2357,54.4666,20200.0
2014-02-28 09:40:00,66.1,66.2,66.07,66.2,10100.0,54.4995,54.582,54.4748,54.582,10100.0
2014-02-28 09:45:00,66.21,66.21,66.03,66.03,4400.0,54.5902,54.5902,54.4418,54.4418,4400.0
2014-02-28 09:50:00,66.03,66.17,66.03,66.17,6300.0,54.4418,54.5573,54.4418,54.5573,6300.0
2014-02-28 09:55:00,66.16,66.17,66.07,66.07,6400.0,54.549,54.5573,54.4748,54.4748,6400.0
2014-02-28 10:00:00,66.06,66.16,66.06,66.16,9900.0,54.4666,54.549,54.4666,54.549,9900.0
2014-02-28 10:05:00,66.16,66.16,66.11,66.13,15400.0,54.549,54.549,54.5078,54.5243,15400.0
2014-02-28 10:10:00,66.13,66.18,66.13,66.17,10600.0,54.5243,54.5655,54.5243,54.5573,10600.0
2014-02-28 10:15:00,66.15,66.18,66.13,66.16,9200.0,54.5408,54.5655,54.5243,54.549,9200.0
2014-02-28 10:20:00,66.17,66.18,66.12,66.14,5700.0,54.5573,54.5655,54.516,54.5325,5700.0
2014-02-28 10:25:00,66.12,66.17,66.11,66.15,15200.0,54.516,54.5573,54.5078,54.5408,15200.0
2014-02-28 10:30:00,66.15,66.15,66.12,66.13,5100.0,54.5408,54.5408,54.516,54.5243,5100.0
2014-02-28 10:35:00,66.12,66.14,66.11,66.13,8300.0,54.516,54.5325,54.5078,54.5243,8300.0
2014-02-28 10:40:00,66.12,66.12,65.99,66.0,5300.0,54.516,54.516,54.4089,54.4171,5300.0
2014-02-28 10:45:00,66.01,66.06,66.0,66.03,14800.0,54.4253,54.4666,54.4171,54.4418,14800.0
2014-02-28 10:50:00,66.06,66.08,66.04,66.06,5200.0,54.4666,54.4831,54.4501,54.4666,5200.0
2014-02-28 10:55:00,66.06,66.08,66.04,66.06,9000.0,54.4666,54.4831,54.4501,54.4666,9000.0
2014-02-28 11:00:00,66.07,66.08,65.99,66.02,8200.0,54.4748,54.4831,54.4089,54.4336,8200.0
2014-02-28 11:05:00,66.01,66.06,65.98,66.04,10200.0,54.4253,54.4666,54.4006,54.4501,10200.0
2014-02-28 11:10:00,66.03,66.08,66.02,66.05,11700.0,54.4418,54.4831,54.4336,54.4583,11700.0
2014-02-28 11:15:00,66.05,66.06,66.04,66.06,4600.0,54.4583,54.4666,54.4501,54.4666,4600.0
2014-02-28 11:20:00,66.05,66.1,66.05,66.09,8300.0,54.4583,54.4995,54.4583,54.4913,8300.0
2014-02-28 11:25:00,66.07,66.11,66.07,66.09,6600.0,54.4748,54.5078,54.4748,54.4913,6600.0
2014-02-28 11:30:00,66.1,66.16,66.1,66.16,6500.0,54.4995,54.549,54.4995,54.549,6500.0
2014-02-28 11:35:00,66.18,66.21,66.17,66.19,6700.0,54.5655,54.5902,54.5573,54.5738,6700.0
2014-02-28 11:40:00,66.2,66.23,66.18,66.2,8900.0,54.582,54.6067,54.5655,54.582,8900.0
2014-02-28 11:45:00,66.21,66.21,66.16,66.17,6800.0,54.5902,54.5902,54.549,54.5573,6800.0
2014-02-28 11:50:00,66.18,66.25,66.17,66.24,15800.0,54.5655,54.6232,54.5573,54.615,15800.0
2014-02-28 11:55:00,66.24,66.25,66.23,66.23,4500.0,54.615,54.6232,54.6067,54.6067,4500.0
2014-02-28 12:00:00,66.23,66.27,66.23,66.27,68000.0,54.6067,54.6397,54.6067,54.6397,68000.0
2014-02-28 12:05:00,66.27,66.28,66.23,66.23,6500.0,54.6397,54.648,54.6067,54.6067,6500.0
2014-02-28 12:10:00,66.24,66.27,66.22,66.25,11400.0,54.615,54.6397,54.5985,54.6232,11400.0
2014-02-28 12:15:00,66.25,66.3,66.25,66.27,6000.0,54.6232,54.6644,54.6232,54.6397,6000.0
2014-02-28 12:20:00,66.26,66.3,66.24,66.28,6800.0,54.6315,54.6644,54.615,54.648,6800.0
2014-02-28 12:25:00,66.28,66.32,66.28,66.32,6000.0,54.648,54.6809,54.648,54.6809,6000.0
2014-02-28 12:30:00,66.32,66.34,66.24,66.29,24800.0,54.6809,54.6974,54.615,54.6562,24800.0
2014-02-28 12:35:00,66.3,66.33,66.25,66.25,11400.0,54.6644,54.6892,54.6232,54.6232,11400.0
2014-02-28 12:40:00,66.25,66.3,66.23,66.3,10200.0,54.6232,54.6644,54.6067,54.6644,10200.0
2014-02-28 12:45:00,66.3,66.3,66.22,66.22,16600.0,54.6644,54.6644,54.5985,54.5985,16600.0
2014-02-28 12:50:00,66.24,66.25,66.16,66.25,18700.0,54.615,54.6232,54.549,54.6232,18700.0
2014-02-28 12:55:00,66.24,66.28,66.22,66.27,6400.0,54.615,54.648,54.5985,54.6397,6400.0
2014-02-28 13:00:00,66.27,66.27,66.23,66.27,4600.0,54.6397,54.6397,54.6067,54.6397,4600.0
2014-02-28 13:05:00,66.27,66.28,66.24,66.24,3800.0,54.6397,54.648,54.615,54.615,3800.0
2014-02-28 13:10:00,66.24,66.3,66.23,66.3,14400.0,54.615,54.6644,54.6067,54.6644,14400.0
2014-02-28 13:15:00,66.29,66.29,66.26,66.29,6100.0,54.6562,54.6562,54.6315,54.6562,6100.0
2014-02-28 13:20:00,66.29,66.31,66.28,66.28,4200.0,54.6562,54.6727,54.648,54.648,4200.0
2014-02-28 13:25:00,66.26,66.33,66.26,66.33,8300.0,54.6315,54.6892,54.6315,54.6892,8300.0
2014-02-28 13:30:00,66.32,66.32,66.26,66.28,7900.0,54.6809,54.6809,54.6315,54.648,7900.0
2014-02-28 13:35:00,66.27,66.31,66.27,66.31,3200.0,54.6397,54.6727,54.6397,54.6727,3200.0
2014-02-28 13:40:00,66.3,66.32,66.3,66.32,6500.0,54.6644,54.6809,54.6644,54.6809,6500.0
2014-02-28 13:45:00,66.31,66.31,66.27,66.31,13900.0,54.6727,54.6727,54.6397,54.6727,13900.0
2014-02-28 13:50:00,66.31,66.32,66.24,66.25,6600.0,54.6727,54.6809,54.615,54.6232,6600.0
2014-02-28 13:55:00,66.25,66.32,66.25,66.31,7200.0,54.6232,54.6809,54.6232,54.6727,7200.0
2014-02-28 14:00:00,66.31,66.31,66.23,66.24,5100.0,54.6727,54.6727,54.6067,54.615,5100.0
2014-02-28 14:05:00,66.25,66.26,66.23,66.26,13500.0,54.6232,54.6315,54.6067,54.6315,13500.0
2014-02-28 14:10:00,66.27,66.27,66.25,66.25,6500.0,54.6397,54.6397,54.6232,54.6232,6500.0
2014-02-28 14:15:00,66.25,66.27,66.24,66.26,8500.0,54.6232,54.6397,54.615,54.6315,8500.0
2014-02-28 14:20:00,66.26,66.26,66.22,66.22,4200.0,54.6315,54.6315,54.5985,54.5985,4200.0
2014-02-28 14:25:00,66.22,66.23,66.17,66.21,6800.0,54.5985,54.6067,54.5573,54.5902,6800.0
2014-02-28 14:30:00,66.21,66.23,66.21,66.21,6700.0,54.5902,54.6067,54.5902,54.5902,6700.0
2014-02-28 14:35:00,66.21,66.27,66.2,66.21,15300.0,54.5902,54.6397,54.582,54.5902,15300.0
2014-02-28 14:40:00,66.2,66.26,66.19,66.24,12200.0,54.582,54.6315,54.5738,54.615,12200.0
2014-02-28 14:45:00,66.22,66.24,66.2,66.24,23200.0,54.5985,54.615,54.582,54.615,23200.0
2014-02-28 14:50:00,66.24,66.24,66.18,66.23,16700.0,54.615,54.615,54.5655,54.6067,16700.0
2014-02-28 14:55:00,66.22,66.22,66.15,66.17,19300.0,54.5985,54.5985,54.5408,54.5573,19300.0
2014-02-28 15:00:00,66.17,66.17,66.06,66.14,29700.0,54.5573,54.5573,54.4666,54.5325,29700.0
2014-02-28 15:05:00,66.15,66.15,65.98,65.99,46500.0,54.5408,54.5408,54.4006,54.4089,46500.0
2014-02-28 15:10:00,65.97,66.05,65.92,66.01,31100.0,54.3924,54.4583,54.3511,54.4253,31100.0
2014-02-28 15:15:00,66.02,66.1,65.99,66.02,25000.0,54.4336,54.4995,54.4089,54.4336,25000.0
2014-02-28 15:20:00,66.0,66.06,65.98,66.03,30400.0,54.4171,54.4666,54.4006,54.4418,30400.0
2014-02-28 15:25:00,66.06,66.06,66.02,66.04,14200.0,54.4666,54.4666,54.4336,54.4501,14200.0
2014-02-28 15:30:00,66.04,66.14,66.04,66.11,21000.0,54.4501,54.5325,54.4501,54.5078,21000.0
2014-02-28 15:35:00,66.11,66.12,66.09,66.1,29700.0,54.5078,54.516,54.4913,54.4995,29700.0
2014-02-28 15:40:00,66.11,66.18,66.11,66.15,39800.0,54.5078,54.5655,54.5078,54.5408,39800.0
2014-02-28 15:45:00,66.15,66.22,66.06,66.09,77900.0,54.5408,54.5985,54.4666,54.4913,77900.0
2014-02-28 15:50:00,66.09,66.13,66.09,66.1,56700.0,54.4913,54.5243,54.4913,54.4995,56700.0
2014-02-28 15:55:00,66.11,66.31,66.11,66.21,193200.0,54.5078,54.6727,54.5078,54.5902,193200.0
2014-03-03 09:30:00,65.8,65.84,65.55,65.65,23500.0,54.2522,54.2852,54.0461,54.1285,23500.0
2014-03-03 09:35:00,65.69,66.0,65.68,65.96,7300.0,54.1615,54.4171,54.1533,54.3841,7300.0
2014-03-03 09:40:00,65.95,66.0,65.8,66.0,5800.0,54.3759,54.4171,54.2522,54.4171,5800.0
2014-03-03 09:45:00,65.98,66.12,65.84,65.85,12700.0,54.4006,54.516,54.2852,54.2934,12700.0
2014-03-03 09:50:00,65.89,65.92,65.75,65.8,11700.0,54.3264,54.3511,54.211,54.2522,11700.0
2014-03-03 09:55:00,65.77,65.9,65.7,65.83,13300.0,54.2275,54.3346,54.1697,54.2769,13300.0
2014-03-03 10:00:00,65.83,65.88,65.67,65.71,8400.0,54.2769,54.3182,54.145,54.178,8400.0
2014-03-03 10:05:00,65.7,65.73,65.66,65.66,14000.0,54.1697,54.1945,54.1368,54.1368,14000.0
2014-03-03 10:10:00,65.66,65.7,65.56,65.56,7900.0,54.1368,54.1697,54.0543,54.0543,7900.0
2014-03-03 10:15:00,65.54,65.58,65.47,65.55,11400.0,54.0378,54.0708,53.9801,54.0461,11400.0
2014-03-03 10:20:00,65.52,65.54,65.49,65.49,9000.0,54.0213,54.0378,53.9966,53.9966,9000.0
2014-03-03 10:25:00,65.49,65.63,65.48,65.57,7800.0,53.9966,54.112,53.9884,54.0626,7800.0
2014-03-03 10:30:00,65.58,65.61,65.55,65.58,8800.0,54.0708,54.0955,54.0461,54.0708,8800.0
2014-03-03 10:35:00,65.58,65.6,65.52,65.59,5600.0,54.0708,54.0873,54.0213,54.0791,5600.0
2014-03-03 10:40:00,65.57,65.65,65.56,65.62,9000.0,54.0626,54.1285,54.0543,54.1038,9000.0
2014-03-03 10:45:00,65.64,65.66,65.61,65.63,7700.0,54.1203,54.1368,54.0955,54.112,7700.0
2014-03-03 10:50:00,65.64,65.69,65.64,65.65,4600.0,54.1203,54.1615,54.1203,54.1285,4600.0
2014-03-03 10:55:00,65.66,65.7,65.64,65.7,8500.0,54.1368,54.1697,54.1203,54.1697,8500.0
2014-03-03 11:00:00,65.71,65.72,65.63,65.63,7500.0,54.178,54.1862,54.112,54.112,7500.0
2014-03-03 11:05:00,65.62,65.62,65.42,65.45,9200.0,54.1038,54.1038,53.9389,53.9636,9200.0
2014-03-03 11:10:00,65.45,65.48,65.44,65.48,4700.0,53.9636,53.9884,53.9554,53.9884,4700.0
2014-03-03 11:15:00,65.48,65.51,65.42,65.44,7300.0,53.9884,54.0131,53.9389,53.9554,7300.0
2014-03-03 11:20:00,65.45,65.51,65.45,65.5,9900.0,53.9636,54.0131,53.9636,54.0048,9900.0
2014-03-03 11:25:00,65.49,65.5,65.45,65.45,4700.0,53.9966,54.0048,53.9636,53.9636,4700.0
2014-03-03 11:30:00,65.43,65.48,65.4,65.45,7800.0,53.9471,53.9884,53.9224,53.9636,7800.0
2014-03-03 11:35:00,65.46,65.49,65.43,65.43,12300.0,53.9719,53.9966,53.9471,53.9471,12300.0
2014-03-03 11:40:00,65.46,65.54,65.46,65.49,7700.0,53.9719,54.0378,53.9719,53.9966,7700.0
2014-03-03 11:45:00,65.48,65.5,65.39,65.5,11800.0,53.9884,54.0048,53.9142,54.0048,11800.0
2014-03-03 11:50:00,65.5,65.54,65.49,65.54,15700.0,54.0048,54.0378,53.9966,54.0378,15700.0
2014-03-03 11:55:00,65.55,65.55,65.46,65.46,10000.0,54.0461,54.0461,53.9719,53.9719,10000.0
2014-03-03 12:00:00,65.46,65.48,65.42,65.43,4500.0,53.9719,53.9884,53.9389,53.9471,4500.0
2014-03-03 12:05:00,65.44,65.48,65.41,65.42,10300.0,53.9554,53.9884,53.9306,53.9389,10300.0
2014-03-03 12:10:00,65.42,65.61,65.4,65.61,15000.0,53.9389,54.0955,53.9224,54.0955,15000.0
2014-03-03 12:15:00,65.61,65.61,65.53,65.53,7300.0,54.0955,54.0955,54.0296,54.0296,7300.0
2014-03-03 12:20:00,65.53,65.62,65.53,65.62,4100.0,54.0296,54.1038,54.0296,54.1038,4100.0
2014-03-03 12:25:00,65.62,65.62,65.58,65.59,4600.0,54.1038,54.1038,54.0708,54.0791,4600.0
2014-03-03 12:30:00,65.61,65.65,65.58,65.58,6700.0,54.0955,54.1285,54.0708,54.0708,6700.0
2014-03-03 12:35:00,65.58,65.76,65.58,65.74,23400.0,54.0708,54.2192,54.0708,54.2027,23400.0
2014-03-03 12:40:00,65.75,65.8,65.74,65.79,14600.0,54.211,54.2522,54.2027,54.244,14600.0
2014-03-03 12:45:00,65.81,65.83,65.75,65.75,10900.0,54.2604,54.2769,54.211,54.211,10900.0
2014-03-03 12:50:00,65.75,65.79,65.75,65.77,3000.0,54.211,54.244,54.211,54.2275,3000.0
2014-03-03 12:55:00,65.76,65.81,65.75,65.81,6000.0,54.2192,54.2604,54.211,54.2604,6000.0
2014-03-03 13:00:00,65.82,65.92,65.82,65.91,4400.0,54.2687,54.3511,54.2687,54.3429,4400.0
2014-03-03 13:05:00,65.91,65.91,65.87,65.87,3100.0,54.3429,54.3429,54.3099,54.3099,3100.0
2014-03-03 13:10:00,65.88,65.91,65.88,65.88,3700.0,54.3182,54.3429,54.3182,54.3182,3700.0
2014-03-03 13:15:00,65.88,65.9,65.88,65.9,3800.0,54.3182,54.3346,54.3182,54.3346,3800.0
2014-03-03 13:20:00,65.89,65.94,65.89,65.94,7300.0,54.3264,54.3676,54.3264,54.3676,7300.0
2014-03-03 13:25:00,65.94,65.95,65.88,65.88,4800.0,54.3676,54.3759,54.3182,54.3182,4800.0
2014-03-03 13:30:00,65.89,65.89,65.84,65.84,4500.0,54.3264,54.3264,54.2852,54.2852,4500.0
2014-03-03 13:35:00,65.83,65.86,65.81,65.86,7400.0,54.2769,54.3017,54.2604,54.3017,7400.0
2014-03-03 13:40:00,65.84,65.87,65.84,65.84,2900.0,54.2852,54.3099,54.2852,54.2852,2900.0
2014-03-03 13:45:00,65.86,65.88,65.85,65.85,1700.0,54.3017,54.3182,54.2934,54.2934,1700.0
2014-03-03 13:50:00,65.84,65.86,65.84,65.85,1600.0,54.2852,54.3017,54.2852,54.2934,1600.0
2014-03-03 13:55:00,65.86,65.94,65.86,65.92,5400.0,54.3017,54.3676,54.3017,54.3511,5400.0
2014-03-03 14:00:00,65.94,65.95,65.92,65.93,5600.0,54.3676,54.3759,54.3511,54.3594,5600.0
2014-03-03 14:05:00,65.93,65.98,65.91,65.97,6200.0,54.3594,54.4006,54.3429,54.3924,6200.0
2014-03-03 14:10:00,65.97,66.08,65.97,66.08,21100.0,54.3924,54.4831,54.3924,54.4831,21100.0
2014-03-03 14:15:00,66.08,66.08,66.01,66.01,3800.0,54.4831,54.4831,54.4253,54.4253,3800.0
2014-03-03 14:20:00,66.01,66.01,65.98,66.0,4000.0,54.4253,54.4253,54.4006,54.4171,4000.0
2014-03-03 14:25:00,65.99,65.99,65.93,65.95,5900.0,54.4089,54.4089,54.3594,54.3759,5900.0
2014-03-03 14:30:00,65.93,65.94,65.9,65.93,3800.0,54.3594,54.3676,54.3346,54.3594,3800.0
2014-03-03 14:35:00,65.94,65.95,65.92,65.95,1600.0,54.3676,54.3759,54.3511,54.3759,1600.0
2014-03-03 14:40:00,65.95,66.04,65.95,66.03,5700.0,54.3759,54.4501,54.3759,54.4418,5700.0
2014-03-03 14:45:00,66.04,66.12,66.04,66.09,7500.0,54.4501,54.516,54.4501,54.4913,7500.0
2014-03-03 14:50:00,66.09,66.11,66.05,66.1,5600.0,54.4913,54.5078,54.4583,54.4995,5600.0
2014-03-03 14:55:00,66.09,66.1,66.02,66.04,8700.0,54.4913,54.4995,54.4336,54.4501,8700.0
2014-03-03 15:00:00,66.04,66.04,65.98,65.99,5800.0,54.4501,54.4501,54.4006,54.4089,5800.0
2014-03-03 15:05:00,65.99,66.01,65.93,66.0,9400.0,54.4089,54.4253,54.3594,54.4171,9400.0
2014-03-03 15:10:00,66.0,66.0,65.93,65.93,6400.0,54.4171,54.4171,54.3594,54.3594,6400.0
2014-03-03 15:15:00,65.94,65.96,65.92,65.96,10800.0,54.3676,54.3841,54.3511,54.3841,10800.0
2014-03-03 15:20:00,65.96,65.96,65.92,65.93,6400.0,54.3841,54.3841,54.3511,54.3594,6400.0
2014-03-03 15:25:00,65.94,65.95,65.85,65.91,12400.0,54.3676,54.3759,54.2934,54.3429,12400.0
2014-03-03 15:30:00,65.91,65.92,65.85,65.89,5500.0,54.3429,54.3511,54.2934,54.3264,5500.0
2014-03-03 15:35:00,65.88,65.94,65.88,65.93,11500.0,54.3182,54.3676,54.3182,54.3594,11500.0
2014-03-03 15:40:00,65.92,66.01,65.92,65.98,24000.0,54.3511,54.4253,54.3511,54.4006,24000.0
2014-03-03 15:45:00,65.98,66.02,65.93,65.93,20100.0,54.4006,54.4336,54.3594,54.3594,20100.0
2014-03-03 15:50:00,65.94,66.0,65.9,65.97,25100.0,54.3676,54.4171,54.3346,54.3924,25100.0
2014-03-03 15:55:00,65.98,65.99,65.93,65.99,42800.0,54.4006,54.4089,54.3594,54.4089,42800.0
2014-03-04 09:30:00,66.32,66.5,66.28,66.45,29800.0,54.6809,54.8293,54.648,54.7881,29800.0
2014-03-04 09:35:00,66.49,66.76,66.49,66.71,25600.0,54.8211,55.0437,54.8211,55.0025,25600.0
2014-03-04 09:40:00,66.71,66.75,66.65,66.72,16400.0,55.0025,55.0355,54.953,55.0107,16400.0
2014-03-04 09:45:00,66.71,66.85,66.66,66.81,16600.0,55.0025,55.1179,54.9613,55.0849,16600.0
2014-03-04 09:50:00,66.82,66.91,66.82,66.83,2700.0,55.0932,55.1674,55.0932,55.1014,2700.0
2014-03-04 09:55:00,66.83,66.89,66.81,66.86,13100.0,55.1014,55.1509,55.0849,55.1262,13100.0
2014-03-04 10:00:00,66.86,67.0,66.84,66.96,18700.0,55.1262,55.2416,55.1097,55.2086,18700.0
2014-03-04 10:05:00,66.98,67.13,66.97,67.13,25500.0,55.2251,55.3488,55.2169,55.3488,25500.0
2014-03-04 10:10:00,67.11,67.15,67.04,67.14,8300.0,55.3323,55.3653,55.2746,55.357,8300.0
2014-03-04 10:15:00,67.14,67.17,67.11,67.13,8100.0,55.357,55.3818,55.3323,55.3488,8100.0
2014-03-04 10:20:00,67.12,67.2,67.11,67.15,13900.0,55.3405,55.4065,55.3323,55.3653,13900.0
2014-03-04 10:25:00,67.16,67.31,67.14,67.27,42400.0,55.3735,55.4972,55.357,55.4642,42400.0
2014-03-04 10:30:00,67.26,67.43,67.25,67.4,36400.0,55.456,55.5961,55.4477,55.5714,36400.0
2014-03-04 10:35:00,67.44,67.5,67.41,67.43,32600.0,55.6044,55.6539,55.5796,55.5961,32600.0
2014-03-04 10:40:00,67.42,67.43,67.37,67.4,12400.0,55.5879,55.5961,55.5467,55.5714,12400.0
2014-03-04 10:45:00,67.39,67.39,67.29,67.29,8000.0,55.5632,55.5632,55.4807,55.4807,8000.0
2014-03-04 10:50:00,67.32,67.33,67.21,67.22,5700.0,55.5054,55.5137,55.4147,55.423,5700.0
2014-03-04 10:55:00,67.21,67.22,67.15,67.19,9500.0,55.4147,55.423,55.3653,55.3983,9500.0
2014-03-04 11:00:00,67.18,67.19,67.13,67.18,11000.0,55.39,55.3983,55.3488,55.39,11000.0
2014-03-04 11:05:00,67.19,67.19,67.15,67.18,7500.0,55.3983,55.3983,55.3653,55.39,7500.0
2014-03-04 11:10:00,67.18,67.2,67.16,67.18,8700.0,55.39,55.4065,55.3735,55.39,8700.0
2014-03-04 11:15:00,67.18,67.22,67.17,67.2,8500.0,55.39,55.423,55.3818,55.4065,8500.0
2014-03-04 11:20:00,67.19,67.2,67.1,67.1,419300.0,55.3983,55.4065,55.3241,55.3241,419300.0
2014-03-04 11:25:00,67.09,67.11,67.03,67.04,34600.0,55.3158,55.3323,55.2663,55.2746,34600.0
2014-03-04 11:30:00,67.04,67.04,66.94,66.95,9200.0,55.2746,55.2746,55.1921,55.2004,9200.0
2014-03-04 11:35:00,66.96,66.99,66.93,66.93,5600.0,55.2086,55.2334,55.1839,55.1839,5600.0
2014-03-04 11:40:00,66.93,66.95,66.9,66.92,7600.0,55.1839,55.2004,55.1592,55.1756,7600.0
2014-03-04 11:45:00,66.92,66.97,66.91,66.97,8800.0,55.1756,55.2169,55.1674,55.2169,8800.0
2014-03-04 11:50:00,66.98,67.02,66.98,66.99,5800.0,55.2251,55.2581,55.2251,55.2334,5800.0
2014-03-04 11:55:00,66.99,67.0,66.96,66.98,5700.0,55.2334,55.2416,55.2086,55.2251,5700.0
2014-03-04 12:00:00,66.98,67.0,66.96,66.97,5500.0,55.2251,55.2416,55.2086,55.2169,5500.0
2014-03-04 12:05:00,66.97,66.97,66.95,66.97,3800.0,55.2169,55.2169,55.2004,55.2169,3800.0
2014-03-04 12:10:00,66.97,67.02,66.97,67.01,5800.0,55.2169,55.2581,55.2169,55.2498,5800.0
2014-03-04 12:15:00,67.01,67.08,67.0,67.08,4400.0,55.2498,55.3076,55.2416,55.3076,4400.0
2014-03-04 12:20:00,67.07,67.07,66.98,67.0,11700.0,55.2993,55.2993,55.2251,55.2416,11700.0
2014-03-04 12:25:00,67.01,67.06,67.0,67.04,7000.0,55.2498,55.2911,55.2416,55.2746,7000.0
2014-03-04 12:30:00,67.04,67.04,66.98,66.99,4500.0,55.2746,55.2746,55.2251,55.2334,4500.0
2014-03-04 12:35:00,66.99,66.99,66.93,66.94,10200.0,55.2334,55.2334,55.1839,55.1921,10200.0
2014-03-04 12:40:00,66.94,66.94,66.9,66.9,1500.0,55.1921,55.1921,55.1592,55.1592,1500.0
2014-03-04 12:45:00,66.9,66.9,66.82,66.82,36400.0,55.1592,55.1592,55.0932,55.0932,36400.0
2014-03-04 12:50:00,66.82,66.84,66.78,66.78,5600.0,55.0932,55.1097,55.0602,55.0602,5600.0
2014-03-04 12:55:00,66.77,66.81,66.73,66.81,9200.0,55.052,55.0849,55.019,55.0849,9200.0
2014-03-04 13:00:00,66.8,66.8,66.57,66.63,35400.0,55.0767,55.0767,54.8871,54.9365,35400.0
2014-03-04 13:05:00,66.65,66.73,66.65,66.71,5000.0,54.953,55.019,54.953,55.0025,5000.0
2014-03-04 13:10:00,66.72,66.77,66.7,66.7,5700.0,55.0107,55.052,54.9943,54.9943,5700.0
2014-03-04 13:15:00,66.73,66.81,66.72,66.81,16400.0,55.019,55.0849,55.0107,55.0849,16400.0
2014-03-04 13:20:00,66.81,66.81,66.78,66.78,2900.0,55.0849,55.0849,55.0602,55.0602,2900.0
2014-03-04 13:25:00,66.79,66.83,66.78,66.81,8000.0,55.0685,55.1014,55.0602,55.0849,8000.0
2014-03-04 13:30:00,66.82,66.82,66.78,66.79,3500.0,55.0932,55.0932,55.0602,55.0685,3500.0
2014-03-04 13:35:00,66.81,66.81,66.79,66.8,5100.0,55.0849,55.0849,55.0685,55.0767,5100.0
2014-03-04 13:40:00,66.79,66.82,66.79,66.82,1400.0,55.0685,55.0932,55.0685,55.0932,1400.0
2014-03-04 13:45:00,66.81,66.84,66.58,66.69,31800.0,55.0849,55.1097,54.8953,54.986,31800.0
2014-03-04 13:50:00,66.67,66.72,66.65,66.68,18600.0,54.9695,55.0107,54.953,54.9778,18600.0
2014-03-04 13:55:00,66.69,66.74,66.69,66.7,9500.0,54.986,55.0272,54.986,54.9943,9500.0
2014-03-04 14:00:00,66.7,66.7,66.62,66.62,8400.0,54.9943,54.9943,54.9283,54.9283,8400.0
2014-03-04 14:05:00,66.61,66.66,66.59,66.66,9700.0,54.92,54.9613,54.9036,54.9613,9700.0
2014-03-04 14:10:00,66.65,66.66,66.63,66.66,6300.0,54.953,54.9613,54.9365,54.9613,6300.0
2014-03-04 14:15:00,66.67,66.69,66.65,66.66,10900.0,54.9695,54.986,54.953,54.9613,10900.0
2014-03-04 14:20:00,66.67,66.69,66.64,66.64,6600.0,54.9695,54.986,54.9448,54.9448,6600.0
2014-03-04 14:25:00,66.64,66.65,66.6,66.65,6200.0,54.9448,54.953,54.9118,54.953,6200.0
2014-03-04 14:30:00,66.65,66.7,66.65,66.68,9100.0,54.953,54.9943,54.953,54.9778,9100.0
2014-03-04 14:35:00,66.68,66.68,66.61,66.64,9000.0,54.9778,54.9778,54.92,54.9448,9000.0
2014-03-04 14:40:00,66.65,66.68,66.65,66.67,5900.0,54.953,54.9778,54.953,54.9695,5900.0
2014-03-04 14:45:00,66.67,66.69,66.67,66.69,2600.0,54.9695,54.986,54.9695,54.986,2600.0
2014-03-04 14:50:00,66.69,66.72,66.69,66.71,7500.0,54.986,55.0107,54.986,55.0025,7500.0
2014-03-04 14:55:00,66.71,66.74,66.7,66.74,11000.0,55.0025,55.0272,54.9943,55.0272,11000.0
2014-03-04 15:00:00,66.74,66.76,66.73,66.76,8500.0,55.0272,55.0437,55.019,55.0437,8500.0
2014-03-04 15:05:00,66.77,66.82,66.76,66.82,7300.0,55.052,55.0932,55.0437,55.0932,7300.0
2014-03-04 15:10:00,66.82,66.83,66.81,66.82,7000.0,55.0932,55.1014,55.0849,55.0932,7000.0
2014-03-04 15:15:00,66.82,66.85,66.8,66.85,9700.0,55.0932,55.1179,55.0767,55.1179,9700.0
2014-03-04 15:20:00,66.85,66.88,66.84,66.88,10000.0,55.1179,55.1427,55.1097,55.1427,10000.0
2014-03-04 15:25:00,66.88,66.88,66.81,66.84,13400.0,55.1427,55.1427,55.0849,55.1097,13400.0
2014-03-04 15:30:00,66.84,66.85,66.78,66.82,8100.0,55.1097,55.1179,55.0602,55.0932,8100.0
2014-03-04 15:35:00,66.83,66.83,66.74,66.8,13700.0,55.1014,55.1014,55.0272,55.0767,13700.0
2014-03-04 15:40:00,66.78,66.88,66.78,66.88,7400.0,55.0602,55.1427,55.0602,55.1427,7400.0
2014-03-04 15:45:00,66.88,66.88,66.74,66.75,17200.0,55.1427,55.1427,55.0272,55.0355,17200.0
2014-03-04 15:50:00,66.76,66.78,66.74,66.74,15300.0,55.0437,55.0602,55.0272,55.0272,15300.0
2014-03-04 15:55:00,66.75,66.77,66.7,66.75,57900.0,55.0355,55.052,54.9943,55.0355,57900.0
2014-03-05 09:30:00,66.59,66.74,66.34,66.34,24700.0,54.9036,55.0272,54.6974,54.6974,24700.0
2014-03-05 09:35:00,66.35,66.49,66.35,66.48,6400.0,54.7057,54.8211,54.7057,54.8129,6400.0
2014-03-05 09:40:00,66.53,66.53,66.49,66.53,5700.0,54.8541,54.8541,54.8211,54.8541,5700.0
2014-03-05 09:45:00,66.55,66.55,66.35,66.38,11400.0,54.8706,54.8706,54.7057,54.7304,11400.0
2014-03-05 09:50:00,66.38,66.48,66.37,66.38,12900.0,54.7304,54.8129,54.7222,54.7304,12900.0
2014-03-05 09:55:00,66.39,66.46,66.25,66.28,14600.0,54.7387,54.7964,54.6232,54.648,14600.0
2014-03-05 10:00:00,66.28,66.33,66.23,66.26,6100.0,54.648,54.6892,54.6067,54.6315,6100.0
2014-03-05 10:05:00,66.27,66.43,66.27,66.4,7500.0,54.6397,54.7716,54.6397,54.7469,7500.0
2014-03-05 10:10:00,66.4,66.47,66.38,66.47,10000.0,54.7469,54.8046,54.7304,54.8046,10000.0
2014-03-05 10:15:00,66.48,66.53,66.47,66.48,6400.0,54.8129,54.8541,54.8046,54.8129,6400.0
2014-03-05 10:20:00,66.48,66.55,66.44,66.54,9100.0,54.8129,54.8706,54.7799,54.8623,9100.0
2014-03-05 10:25:00,66.55,66.6,66.53,66.59,5800.0,54.8706,54.9118,54.8541,54.9036,5800.0
2014-03-05 10:30:00,66.58,66.6,66.56,66.58,5200.0,54.8953,54.9118,54.8788,54.8953,5200.0
2014-03-05 10:35:00,66.61,66.61,66.56,66.56,6900.0,54.92,54.92,54.8788,54.8788,6900.0
2014-03-05 10:40:00,66.56,66.6,66.56,66.58,6200.0,54.8788,54.9118,54.8788,54.8953,6200.0
2014-03-05 10:45:00,66.58,66.59,66.44,66.46,11300.0,54.8953,54.9036,54.7799,54.7964,11300.0
2014-03-05 10:50:00,66.48,66.5,66.45,66.47,8400.0,54.8129,54.8293,54.7881,54.8046,8400.0
2014-03-05 10:55:00,66.48,66.54,66.45,66.53,7600.0,54.8129,54.8623,54.7881,54.8541,7600.0
2014-03-05 11:00:00,66.53,66.59,66.53,66.56,8700.0,54.8541,54.9036,54.8541,54.8788,8700.0
2014-03-05 11:05:00,66.57,66.57,66.55,66.56,3200.0,54.8871,54.8871,54.8706,54.8788,3200.0
2014-03-05 11:10:00,66.57,66.6,66.57,66.58,4800.0,54.8871,54.9118,54.8871,54.8953,4800.0
2014-03-05 11:15:00,66.58,66.58,66.52,66.54,6000.0,54.8953,54.8953,54.8458,54.8623,6000.0
2014-03-05 11:20:00,66.53,66.54,66.5,66.51,7700.0,54.8541,54.8623,54.8293,54.8376,7700.0
2014-03-05 11:25:00,66.51,66.52,66.42,66.47,5400.0,54.8376,54.8458,54.7634,54.8046,5400.0
2014-03-05 11:30:00,66.47,66.48,66.45,66.45,6600.0,54.8046,54.8129,54.7881,54.7881,6600.0
2014-03-05 11:35:00,66.46,66.46,66.44,66.46,4600.0,54.7964,54.7964,54.7799,54.7964,4600.0
2014-03-05 11:40:00,66.45,66.47,66.43,66.46,4800.0,54.7881,54.8046,54.7716,54.7964,4800.0
2014-03-05 11:45:00,66.45,66.48,66.45,66.45,6700.0,54.7881,54.8129,54.7881,54.7881,6700.0
2014-03-05 11:50:00,66.47,66.49,66.46,66.47,4700.0,54.8046,54.8211,54.7964,54.8046,4700.0
2014-03-05 11:55:00,66.48,66.54,66.48,66.54,5600.0,54.8129,54.8623,54.8129,54.8623,5600.0
2014-03-05 12:00:00,66.53,66.58,66.5,66.58,5400.0,54.8541,54.8953,54.8293,54.8953,5400.0
2014-03-05 12:05:00,66.56,66.6,66.55,66.6,4700.0,54.8788,54.9118,54.8706,54.9118,4700.0
2014-03-05 12:10:00,66.59,66.6,66.56,66.56,2200.0,54.9036,54.9118,54.8788,54.8788,2200.0
2014-03-05 12:15:00,66.56,66.56,66.54,66.55,3000.0,54.8788,54.8788,54.8623,54.8706,3000.0
2014-03-05 12:20:00,66.56,66.57,66.54,66.56,5400.0,54.8788,54.8871,54.8623,54.8788,5400.0
2014-03-05 12:25:00,66.56,66.56,66.55,66.55,2200.0,54.8788,54.8788,54.8706,54.8706,2200.0
2014-03-05 12:30:00,66.54,66.55,66.5,66.5,4300.0,54.8623,54.8706,54.8293,54.8293,4300.0
2014-03-05 12:35:00,66.5,66.53,66.5,66.52,2300.0,54.8293,54.8541,54.8293,54.8458,2300.0
2014-03-05 12:40:00,66.52,66.52,66.5,66.51,2900.0,54.8458,54.8458,54.8293,54.8376,2900.0
2014-03-05 12:45:00,66.5,66.53,66.5,66.51,1900.0,54.8293,54.8541,54.8293,54.8376,1900.0
2014-03-05 12:50:00,66.52,66.52,66.48,66.48,1100.0,54.8458,54.8458,54.8129,54.8129,1100.0
2014-03-05 12:55:00,66.48,66.53,66.47,66.48,30100.0,54.8129,54.8541,54.8046,54.8129,30100.0
2014-03-05 13:00:00,66.48,66.48,66.47,66.48,2300.0,54.8129,54.8129,54.8046,54.8129,2300.0
2014-03-05 13:05:00,66.48,66.48,66.44,66.46,5100.0,54.8129,54.8129,54.7799,54.7964,5100.0
2014-03-05 13:10:00,66.45,66.47,66.44,66.45,5500.0,54.7881,54.8046,54.7799,54.7881,5500.0
2014-03-05 13:15:00,66.45,66.48,66.45,66.45,5800.0,54.7881,54.8129,54.7881,54.7881,5800.0
2014-03-05 13:20:00,66.45,66.45,66.45,66.45,1200.0,54.7881,54.7881,54.7881,54.7881,1200.0
2014-03-05 13:25:00,66.45,66.45,66.41,66.43,3400.0,54.7881,54.7881,54.7551,54.7716,3400.0
2014-03-05 13:30:00,66.42,66.42,66.38,66.42,4600.0,54.7634,54.7634,54.7304,54.7634,4600.0
2014-03-05 13:35:00,66.41,66.41,66.33,66.34,5900.0,54.7551,54.7551,54.6892,54.6974,5900.0
2014-03-05 13:40:00,66.34,66.36,66.32,66.33,5100.0,54.6974,54.7139,54.6809,54.6892,5100.0
2014-03-05 13:45:00,66.32,66.33,66.28,66.28,3300.0,54.6809,54.6892,54.648,54.648,3300.0
2014-03-05 13:50:00,66.26,66.27,66.24,66.26,8400.0,54.6315,54.6397,54.615,54.6315,8400.0
2014-03-05 13:55:00,66.26,66.27,66.24,66.24,6500.0,54.6315,54.6397,54.615,54.615,6500.0
2014-03-05 14:00:00,66.25,66.28,66.25,66.26,11800.0,54.6232,54.648,54.6232,54.6315,11800.0
2014-03-05 14:05:00,66.26,66.31,66.25,66.31,5500.0,54.6315,54.6727,54.6232,54.6727,5500.0
2014-03-05 14:10:00,66.31,66.34,66.3,66.31,7600.0,54.6727,54.6974,54.6644,54.6727,7600.0
2014-03-05 14:15:00,66.3,66.31,66.27,66.3,5600.0,54.6644,54.6727,54.6397,54.6644,5600.0
2014-03-05 14:20:00,66.3,66.32,66.28,66.29,4100.0,54.6644,54.6809,54.648,54.6562,4100.0
2014-03-05 14:25:00,66.3,66.34,66.3,66.32,15300.0,54.6644,54.6974,54.6644,54.6809,15300.0
2014-03-05 14:30:00,66.32,66.32,66.28,66.28,6500.0,54.6809,54.6809,54.648,54.648,6500.0
2014-03-05 14:35:00,66.27,66.28,66.26,66.28,7600.0,54.6397,54.648,54.6315,54.648,7600.0
2014-03-05 14:40:00,66.28,66.31,66.27,66.27,8300.0,54.648,54.6727,54.6397,54.6397,8300.0
2014-03-05 14:45:00,66.26,66.29,66.25,66.29,5100.0,54.6315,54.6562,54.6232,54.6562,5100.0
2014-03-05 14:50:00,66.28,66.31,66.27,66.28,7500.0,54.648,54.6727,54.6397,54.648,7500.0
2014-03-05 14:55:00,66.27,66.27,66.24,66.26,7400.0,54.6397,54.6397,54.615,54.6315,7400.0
2014-03-05 15:00:00,66.26,66.28,66.23,66.24,6600.0,54.6315,54.648,54.6067,54.615,6600.0
2014-03-05 15:05:00,66.24,66.27,66.18,66.21,15200.0,54.615,54.6397,54.5655,54.5902,15200.0
2014-03-05 15:10:00,66.23,66.29,66.23,66.29,4300.0,54.6067,54.6562,54.6067,54.6562,4300.0
2014-03-05 15:15:00,66.28,66.3,66.28,66.3,3600.0,54.648,54.6644,54.648,54.6644,3600.0
2014-03-05 15:20:00,66.3,66.34,66.27,66.32,48300.0,54.6644,54.6974,54.6397,54.6809,48300.0
2014-03-05 15:25:00,66.31,66.37,66.31,66.37,5800.0,54.6727,54.7222,54.6727,54.7222,5800.0
2014-03-05 15:30:00,66.37,66.37,66.3,66.33,6000.0,54.7222,54.7222,54.6644,54.6892,6000.0
2014-03-05 15:35:00,66.33,66.34,66.31,66.32,6000.0,54.6892,54.6974,54.6727,54.6809,6000.0
2014-03-05 15:40:00,66.33,66.33,66.29,66.3,8200.0,54.6892,54.6892,54.6562,54.6644,8200.0
2014-03-05 15:45:00,66.3,66.3,66.23,66.25,23000.0,54.6644,54.6644,54.6067,54.6232,23000.0
2014-03-05 15:50:00,66.26,66.32,66.26,66.32,11400.0,54.6315,54.6809,54.6315,54.6809,11400.0
2014-03-05 15:55:00,66.32,66.35,66.31,66.33,32700.0,54.6809,54.7057,54.6727,54.6892,32700.0
2014-03-06 09:30:00,66.4,66.58,66.33,66.4,9000.0,54.7469,54.8953,54.6892,54.7469,9000.0
2014-03-06 09:35:00,66.43,66.64,66.43,66.59,7500.0,54.7716,54.9448,54.7716,54.9036,7500.0
2014-03-06 09:40:00,66.58,66.62,66.55,66.59,3700.0,54.8953,54.9283,54.8706,54.9036,3700.0
2014-03-06 09:45:00,66.58,66.58,66.51,66.54,2200.0,54.8953,54.8953,54.8376,54.8623,2200.0
2014-03-06 09:50:00,66.55,66.65,66.55,66.65,1800.0,54.8706,54.953,54.8706,54.953,1800.0
2014-03-06 09:55:00,66.65,66.65,66.61,66.61,1500.0,54.953,54.953,54.92,54.92,1500.0
2014-03-06 10:00:00,66.61,66.63,66.54,66.54,3200.0,54.92,54.9365,54.8623,54.8623,3200.0
2014-03-06 10:05:00,66.55,66.6,66.55,66.57,3500.0,54.8706,54.9118,54.8706,54.8871,3500.0
2014-03-06 10:10:00,66.57,66.57,66.4,66.4,4300.0,54.8871,54.8871,54.7469,54.7469,4300.0
2014-03-06 10:15:00,66.37,66.39,66.32,66.32,4900.0,54.7222,54.7387,54.6809,54.6809,4900.0
2014-03-06 10:20:00,66.34,66.53,66.34,66.52,10400.0,54.6974,54.8541,54.6974,54.8458,10400.0
2014-03-06 10:25:00,66.53,66.7,66.53,66.7,12700.0,54.8541,54.9943,54.8541,54.9943,12700.0
2014-03-06 10:30:00,66.72,66.74,66.6,66.6,11100.0,55.0107,55.0272,54.9118,54.9118,11100.0
2014-03-06 10:35:00,66.6,66.6,66.59,66.59,1100.0,54.9118,54.9118,54.9036,54.9036,1100.0
2014-03-06 10:40:00,66.6,66.6,66.56,66.59,3700.0,54.9118,54.9118,54.8788,54.9036,3700.0
2014-03-06 10:45:00,66.59,66.62,66.57,66.59,3300.0,54.9036,54.9283,54.8871,54.9036,3300.0
2014-03-06 10:50:00,66.59,66.63,66.59,66.63,3700.0,54.9036,54.9365,54.9036,54.9365,3700.0
2014-03-06 10:55:00,66.63,66.63,66.6,66.62,3200.0,54.9365,54.9365,54.9118,54.9283,3200.0
2014-03-06 11:00:00,66.61,66.61,66.59,66.61,3000.0,54.92,54.92,54.9036,54.92,3000.0
2014-03-06 11:05:00,66.6,66.62,66.6,66.62,2500.0,54.9118,54.9283,54.9118,54.9283,2500.0
2014-03-06 11:10:00,66.63,66.64,66.61,66.62,5200.0,54.9365,54.9448,54.92,54.9283,5200.0
2014-03-06 11:15:00,66.62,66.62,66.56,66.57,3800.0,54.9283,54.9283,54.8788,54.8871,3800.0
2014-03-06 11:20:00,66.57,66.64,66.57,66.61,6600.0,54.8871,54.9448,54.8871,54.92,6600.0
2014-03-06 11:25:00,66.6,66.61,66.55,66.6,26600.0,54.9118,54.92,54.8706,54.9118,26600.0
2014-03-06 11:30:00,66.61,66.71,66.61,66.67,8800.0,54.92,55.0025,54.92,54.9695,8800.0
2014-03-06 11:35:00,66.67,66.76,66.67,66.76,3100.0,54.9695,55.0437,54.9695,55.0437,3100.0
2014-03-06 11:40:00,66.76,66.79,66.68,66.68,10500.0,55.0437,55.0685,54.9778,54.9778,10500.0
2014-03-06 11:45:00,66.68,66.78,66.67,66.78,3900.0,54.9778,55.0602,54.9695,55.0602,3900.0
2014-03-06 11:50:00,66.78,66.78,66.76,66.77,3900.0,55.0602,55.0602,55.0437,55.052,3900.0
2014-03-06 11:55:00,66.78,66.79,66.73,66.74,2900.0,55.0602,55.0685,55.019,55.0272,2900.0
2014-03-06 12:00:00,66.73,66.76,66.72,66.75,2500.0,55.019,55.0437,55.0107,55.0355,2500.0
2014-03-06 12:05:00,66.76,66.78,66.62,66.64,10200.0,55.0437,55.0602,54.9283,54.9448,10200.0
2014-03-06 12:10:00,66.65,66.72,66.65,66.72,3500.0,54.953,55.0107,54.953,55.0107,3500.0
2014-03-06 12:15:00,66.73,66.74,66.72,66.74,2500.0,55.019,55.0272,55.0107,55.0272,2500.0
2014-03-06 12:20:00,66.73,66.73,66.71,66.73,3200.0,55.019,55.019,55.0025,55.019,3200.0
2014-03-06 12:25:00,66.72,66.72,66.67,66.67,3700.0,55.0107,55.0107,54.9695,54.9695,3700.0
2014-03-06 12:30:00,66.67,66.71,66.67,66.71,3300.0,54.9695,55.0025,54.9695,55.0025,3300.0
2014-03-06 12:35:00,66.71,66.73,66.71,66.73,1800.0,55.0025,55.019,55.0025,55.019,1800.0
2014-03-06 12:40:00,66.73,66.73,66.65,66.67,4100.0,55.019,55.019,54.953,54.9695,4100.0
2014-03-06 12:45:00,66.67,66.68,66.6,66.6,3700.0,54.9695,54.9778,54.9118,54.9118,3700.0
2014-03-06 12:50:00,66.62,66.71,66.62,66.71,3100.0,54.9283,55.0025,54.9283,55.0025,3100.0
2014-03-06 12:55:00,66.71,66.75,66.71,66.73,5400.0,55.0025,55.0355,55.0025,55.019,5400.0
2014-03-06 13:00:00,66.75,66.75,66.74,66.75,1900.0,55.0355,55.0355,55.0272,55.0355,1900.0
2014-03-06 13:05:00,66.75,66.75,66.73,66.74,5200.0,55.0355,55.0355,55.019,55.0272,5200.0
2014-03-06 13:10:00,66.75,66.76,66.69,66.69,3200.0,55.0355,55.0437,54.986,54.986,3200.0
2014-03-06 13:15:00,66.71,66.72,66.67,66.67,3400.0,55.0025,55.0107,54.9695,54.9695,3400.0
2014-03-06 13:20:00,66.68,66.76,66.67,66.69,24800.0,54.9778,55.0437,54.9695,54.986,24800.0
2014-03-06 13:25:00,66.7,66.76,66.68,66.74,6800.0,54.9943,55.0437,54.9778,55.0272,6800.0
2014-03-06 13:30:00,66.74,66.74,66.7,66.73,2300.0,55.0272,55.0272,54.9943,55.019,2300.0
2014-03-06 13:35:00,66.73,66.78,66.73,66.77,4600.0,55.019,55.0602,55.019,55.052,4600.0
2014-03-06 13:40:00,66.75,66.75,66.66,66.67,6200.0,55.0355,55.0355,54.9613,54.9695,6200.0
2014-03-06 13:45:00,66.68,66.72,66.6,66.63,5400.0,54.9778,55.0107,54.9118,54.9365,5400.0
2014-03-06 13:50:00,66.63,66.7,66.63,66.7,3200.0,54.9365,54.9943,54.9365,54.9943,3200.0
2014-03-06 13:55:00,66.7,66.71,66.67,66.69,4100.0,54.9943,55.0025,54.9695,54.986,4100.0
2014-03-06 14:00:00,66.69,66.73,66.69,66.73,2900.0,54.986,55.019,54.986,55.019,2900.0
2014-03-06 14:05:00,66.74,66.75,66.73,66.73,2900.0,55.0272,55.0355,55.019,55.019,2900.0
2014-03-06 14:10:00,66.69,66.7,66.67,66.69,3000.0,54.986,54.9943,54.9695,54.986,3000.0
2014-03-06 14:15:00,66.7,66.71,66.66,66.66,1900.0,54.9943,55.0025,54.9613,54.9613,1900.0
2014-03-06 14:20:00,66.65,66.7,66.63,66.7,3100.0,54.953,54.9943,54.9365,54.9943,3100.0
2014-03-06 14:25:00,66.68,66.73,66.67,66.71,4900.0,54.9778,55.019,54.9695,55.0025,4900.0
2014-03-06 14:30:00,66.7,66.7,66.66,66.67,2300.0,54.9943,54.9943,54.9613,54.9695,2300.0
2014-03-06 14:35:00,66.65,66.65,66.6,66.61,6700.0,54.953,54.953,54.9118,54.92,6700.0
2014-03-06 14:40:00,66.63,66.67,66.63,66.67,1900.0,54.9365,54.9695,54.9365,54.9695,1900.0
2014-03-06 14:45:00,66.66,66.66,66.62,66.62,7800.0,54.9613,54.9613,54.9283,54.9283,7800.0
2014-03-06 14:50:00,66.63,66.67,66.63,66.67,3100.0,54.9365,54.9695,54.9365,54.9695,3100.0
2014-03-06 14:55:00,66.67,66.67,66.63,66.63,2200.0,54.9695,54.9695,54.9365,54.9365,2200.0
2014-03-06 15:00:00,66.64,66.65,66.6,66.62,7200.0,54.9448,54.953,54.9118,54.9283,7200.0
2014-03-06 15:05:00,66.6,66.6,66.58,66.6,4000.0,54.9118,54.9118,54.8953,54.9118,4000.0
2014-03-06 15:10:00,66.59,66.61,66.57,66.61,7500.0,54.9036,54.92,54.8871,54.92,7500.0
2014-03-06 15:15:00,66.62,66.63,66.61,66.63,2600.0,54.9283,54.9365,54.92,54.9365,2600.0
2014-03-06 15:20:00,66.63,66.64,66.62,66.64,7300.0,54.9365,54.9448,54.9283,54.9448,7300.0
2014-03-06 15:25:00,66.64,66.71,66.64,66.71,7100.0,54.9448,55.0025,54.9448,55.0025,7100.0
2014-03-06 15:30:00,66.72,66.72,66.7,66.72,9400.0,55.0107,55.0107,54.9943,55.0107,9400.0
2014-03-06 15:35:00,66.73,66.74,66.7,66.71,4800.0,55.019,55.0272,54.9943,55.0025,4800.0
2014-03-06 15:40:00,66.7,66.72,66.69,66.69,6300.0,54.9943,55.0107,54.986,54.986,6300.0
2014-03-06 15:45:00,66.69,66.69,66.58,66.59,26300.0,54.986,54.986,54.8953,54.9036,26300.0
2014-03-06 15:50:00,66.59,66.6,66.57,66.58,23100.0,54.9036,54.9118,54.8871,54.8953,23100.0
2014-03-06 15:55:00,66.59,66.6,66.5,66.57,65900.0,54.9036,54.9118,54.8293,54.8871,65900.0
2014-03-07 09:30:00,66.7,66.74,66.54,66.59,9800.0,54.9943,55.0272,54.8623,54.9036,9800.0
2014-03-07 09:35:00,66.63,66.79,66.59,66.73,8300.0,54.9365,55.0685,54.9036,55.019,8300.0
2014-03-07 09:40:00,66.77,66.86,66.72,66.77,3900.0,55.052,55.1262,55.0107,55.052,3900.0
2014-03-07 09:45:00,66.78,66.84,66.76,66.79,7000.0,55.0602,55.1097,55.0437,55.0685,7000.0
2014-03-07 09:50:00,66.76,66.78,66.67,66.73,12000.0,55.0437,55.0602,54.9695,55.019,12000.0
2014-03-07 09:55:00,66.73,66.82,66.73,66.8,7000.0,55.019,55.0932,55.019,55.0767,7000.0
2014-03-07 10:00:00,66.8,66.87,66.7,66.86,7800.0,55.0767,55.1344,54.9943,55.1262,7800.0
2014-03-07 10:05:00,66.85,66.95,66.85,66.92,3800.0,55.1179,55.2004,55.1179,55.1756,3800.0
2014-03-07 10:10:00,66.93,66.93,66.82,66.85,6000.0,55.1839,55.1839,55.0932,55.1179,6000.0
2014-03-07 10:15:00,66.86,66.92,66.86,66.87,5800.0,55.1262,55.1756,55.1262,55.1344,5800.0
2014-03-07 10:20:00,66.88,66.92,66.82,66.91,8100.0,55.1427,55.1756,55.0932,55.1674,8100.0
2014-03-07 10:25:00,66.89,66.9,66.84,66.86,3600.0,55.1509,55.1592,55.1097,55.1262,3600.0
2014-03-07 10:30:00,66.86,66.94,66.86,66.89,7200.0,55.1262,55.1921,55.1262,55.1509,7200.0
2014-03-07 10:35:00,66.9,66.9,66.85,66.86,3000.0,55.1592,55.1592,55.1179,55.1262,3000.0
2014-03-07 10:40:00,66.86,66.89,66.81,66.84,6900.0,55.1262,55.1509,55.0849,55.1097,6900.0
2014-03-07 10:45:00,66.83,66.84,66.77,66.78,6200.0,55.1014,55.1097,55.052,55.0602,6200.0
2014-03-07 10:50:00,66.78,66.8,66.76,66.76,4500.0,55.0602,55.0767,55.0437,55.0437,4500.0
2014-03-07 10:55:00,66.74,66.78,66.72,66.75,9300.0,55.0272,55.0602,55.0107,55.0355,9300.0
2014-03-07 11:00:00,66.73,66.73,66.61,66.64,12700.0,55.019,55.019,54.92,54.9448,12700.0
2014-03-07 11:05:00,66.63,66.67,66.6,66.65,7200.0,54.9365,54.9695,54.9118,54.953,7200.0
2014-03-07 11:10:00,66.65,66.65,66.59,66.64,8800.0,54.953,54.953,54.9036,54.9448,8800.0
2014-03-07 11:15:00,66.62,66.64,66.56,66.64,8900.0,54.9283,54.9448,54.8788,54.9448,8900.0
2014-03-07 11:20:00,66.64,66.66,66.59,66.64,8700.0,54.9448,54.9613,54.9036,54.9448,8700.0
2014-03-07 11:25:00,66.65,66.65,66.61,66.63,8000.0,54.953,54.953,54.92,54.9365,8000.0
2014-03-07 11:30:00,66.65,66.66,66.62,66.63,6000.0,54.953,54.9613,54.9283,54.9365,6000.0
2014-03-07 11:35:00,66.66,66.68,66.64,66.65,4000.0,54.9613,54.9778,54.9448,54.953,4000.0
2014-03-07 11:40:00,66.65,66.72,66.63,66.71,5700.0,54.953,55.0107,54.9365,55.0025,5700.0
2014-03-07 11:45:00,66.71,66.8,66.71,66.78,6300.0,55.0025,55.0767,55.0025,55.0602,6300.0
2014-03-07 11:50:00,66.77,66.78,66.72,66.74,7900.0,55.052,55.0602,55.0107,55.0272,7900.0
2014-03-07 11:55:00,66.74,66.84,66.73,66.84,7400.0,55.0272,55.1097,55.019,55.1097,7400.0
2014-03-07 12:00:00,66.83,66.84,66.78,66.78,5900.0,55.1014,55.1097,55.0602,55.0602,5900.0
2014-03-07 12:05:00,66.78,66.8,66.78,66.78,3900.0,55.0602,55.0767,55.0602,55.0602,3900.0
2014-03-07 12:10:00,66.79,66.84,66.79,66.84,2700.0,55.0685,55.1097,55.0685,55.1097,2700.0
2014-03-07 12:15:00,66.84,66.9,66.84,66.89,6900.0,55.1097,55.1592,55.1097,55.1509,6900.0
2014-03-07 12:20:00,66.88,66.9,66.87,66.9,4700.0,55.1427,55.1592,55.1344,55.1592,4700.0
2014-03-07 12:25:00,66.89,66.9,66.88,66.88,2000.0,55.1509,55.1592,55.1427,55.1427,2000.0
2014-03-07 12:30:00,66.87,66.87,66.81,66.82,2600.0,55.1344,55.1344,55.0849,55.0932,2600.0
2014-03-07 12:35:00,66.8,66.8,66.77,66.77,2200.0,55.0767,55.0767,55.052,55.052,2200.0
2014-03-07 12:40:00,66.77,66.77,66.7,66.7,3400.0,55.052,55.052,54.9943,54.9943,3400.0
2014-03-07 12:45:00,66.7,66.71,66.69,66.7,2600.0,54.9943,55.0025,54.986,54.9943,2600.0
2014-03-07 12:50:00,66.69,66.69,66.65,66.65,3700.0,54.986,54.986,54.953,54.953,3700.0
2014-03-07 12:55:00,66.63,66.64,66.6,66.6,3100.0,54.9365,54.9448,54.9118,54.9118,3100.0
2014-03-07 13:00:00,66.58,66.58,66.5,66.51,4700.0,54.8953,54.8953,54.8293,54.8376,4700.0
2014-03-07 13:05:00,66.51,66.57,66.49,66.57,5800.0,54.8376,54.8871,54.8211,54.8871,5800.0
2014-03-07 13:10:00,66.57,66.57,66.55,66.55,4000.0,54.8871,54.8871,54.8706,54.8706,4000.0
2014-03-07 13:15:00,66.55,66.56,66.54,66.54,4300.0,54.8706,54.8788,54.8623,54.8623,4300.0
2014-03-07 13:20:00,66.52,66.55,66.52,66.52,2400.0,54.8458,54.8706,54.8458,54.8458,2400.0
2014-03-07 13:25:00,66.52,66.52,66.49,66.5,2900.0,54.8458,54.8458,54.8211,54.8293,2900.0
2014-03-07 13:30:00,66.5,66.51,66.49,66.51,2400.0,54.8293,54.8376,54.8211,54.8376,2400.0
2014-03-07 13:35:00,66.52,66.52,66.44,66.44,7100.0,54.8458,54.8458,54.7799,54.7799,7100.0
2014-03-07 13:40:00,66.45,66.51,66.45,66.49,4200.0,54.7881,54.8376,54.7881,54.8211,4200.0
2014-03-07 13:45:00,66.49,66.49,66.46,66.47,3900.0,54.8211,54.8211,54.7964,54.8046,3900.0
2014-03-07 13:50:00,66.47,66.49,66.46,66.49,3800.0,54.8046,54.8211,54.7964,54.8211,3800.0
2014-03-07 13:55:00,66.49,66.6,66.49,66.56,5600.0,54.8211,54.9118,54.8211,54.8788,5600.0
2014-03-07 14:00:00,66.56,66.56,66.56,66.56,2500.0,54.8788,54.8788,54.8788,54.8788,2500.0
2014-03-07 14:05:00,66.56,66.56,66.46,66.46,4600.0,54.8788,54.8788,54.7964,54.7964,4600.0
2014-03-07 14:10:00,66.46,66.54,66.46,66.54,4900.0,54.7964,54.8623,54.7964,54.8623,4900.0
2014-03-07 14:15:00,66.53,66.53,66.49,66.5,3500.0,54.8541,54.8541,54.8211,54.8293,3500.0
2014-03-07 14:20:00,66.49,66.49,66.44,66.48,6400.0,54.8211,54.8211,54.7799,54.8129,6400.0
2014-03-07 14:25:00,66.48,66.5,66.45,66.49,12400.0,54.8129,54.8293,54.7881,54.8211,12400.0
2014-03-07 14:30:00,66.49,66.53,66.47,66.47,4700.0,54.8211,54.8541,54.8046,54.8046,4700.0
2014-03-07 14:35:00,66.48,66.5,66.45,66.47,3600.0,54.8129,54.8293,54.7881,54.8046,3600.0
2014-03-07 14:40:00,66.49,66.5,66.48,66.48,3600.0,54.8211,54.8293,54.8129,54.8129,3600.0
2014-03-07 14:45:00,66.49,66.59,66.49,66.55,6900.0,54.8211,54.9036,54.8211,54.8706,6900.0
2014-03-07 14:50:00,66.56,66.65,66.56,66.62,3900.0,54.8788,54.953,54.8788,54.9283,3900.0
2014-03-07 14:55:00,66.62,66.62,66.59,66.59,2100.0,54.9283,54.9283,54.9036,54.9036,2100.0
2014-03-07 15:00:00,66.59,66.64,66.58,66.6,5900.0,54.9036,54.9448,54.8953,54.9118,5900.0
2014-03-07 15:05:00,66.59,66.61,66.59,66.6,3900.0,54.9036,54.92,54.9036,54.9118,3900.0
2014-03-07 15:10:00,66.6,66.66,66.6,66.66,3500.0,54.9118,54.9613,54.9118,54.9613,3500.0
2014-03-07 15:15:00,66.66,66.69,66.65,66.68,4700.0,54.9613,54.986,54.953,54.9778,4700.0
2014-03-07 15:20:00,66.68,66.69,66.62,66.63,5100.0,54.9778,54.986,54.9283,54.9365,5100.0
2014-03-07 15:25:00,66.62,66.65,66.62,66.62,5200.0,54.9283,54.953,54.9283,54.9283,5200.0
2014-03-07 15:30:00,66.62,66.65,66.54,66.54,7700.0,54.9283,54.953,54.8623,54.8623,7700.0
2014-03-07 15:35:00,66.54,66.56,66.5,66.54,10400.0,54.8623,54.8788,54.8293,54.8623,10400.0
2014-03-07 15:40:00,66.53,66.59,66.53,66.58,13200.0,54.8541,54.9036,54.8541,54.8953,13200.0
2014-03-07 15:45:00,66.58,66.61,66.55,66.57,13300.0,54.8953,54.92,54.8706,54.8871,13300.0
2014-03-07 15:50:00,66.57,66.6,66.57,66.58,16200.0,54.8871,54.9118,54.8871,54.8953,16200.0
2014-03-07 15:55:00,66.58,66.65,66.58,66.62,46200.0,54.8953,54.953,54.8953,54.9283,46200.0
2014-03-10 09:30:00,66.54,66.58,66.19,66.31,10300.0,54.8623,54.8953,54.5738,54.6727,10300.0
2014-03-10 09:35:00,66.36,66.46,66.36,66.46,4500.0,54.7139,54.7964,54.7139,54.7964,4500.0
2014-03-10 09:40:00,66.44,66.53,66.41,66.5,4000.0,54.7799,54.8541,54.7551,54.8293,4000.0
2014-03-10 09:45:00,66.5,66.64,66.5,66.64,5800.0,54.8293,54.9448,54.8293,54.9448,5800.0
2014-03-10 09:50:00,66.63,66.66,66.6,66.63,3900.0,54.9365,54.9613,54.9118,54.9365,3900.0
2014-03-10 09:55:00,66.66,66.66,66.53,66.64,6700.0,54.9613,54.9613,54.8541,54.9448,6700.0
2014-03-10 10:00:00,66.63,66.64,66.51,66.52,5500.0,54.9365,54.9448,54.8376,54.8458,5500.0
2014-03-10 10:05:00,66.51,66.51,66.39,66.41,7100.0,54.8376,54.8376,54.7387,54.7551,7100.0
2014-03-10 10:10:00,66.4,66.42,66.31,66.35,6700.0,54.7469,54.7634,54.6727,54.7057,6700.0
2014-03-10 10:15:00,66.35,66.45,66.32,66.33,5800.0,54.7057,54.7881,54.6809,54.6892,5800.0
2014-03-10 10:20:00,66.33,66.37,66.3,66.34,4300.0,54.6892,54.7222,54.6644,54.6974,4300.0
2014-03-10 10:25:00,66.32,66.34,66.25,66.3,6300.0,54.6809,54.6974,54.6232,54.6644,6300.0
2014-03-10 10:30:00,66.3,66.37,66.29,66.29,6000.0,54.6644,54.7222,54.6562,54.6562,6000.0
2014-03-10 10:35:00,66.28,66.33,66.23,66.29,4100.0,54.648,54.6892,54.6067,54.6562,4100.0
2014-03-10 10:40:00,66.27,66.27,66.16,66.21,4500.0,54.6397,54.6397,54.549,54.5902,4500.0
2014-03-10 10:45:00,66.21,66.25,66.13,66.22,6700.0,54.5902,54.6232,54.5243,54.5985,6700.0
2014-03-10 10:50:00,66.2,66.22,66.14,66.18,8300.0,54.582,54.5985,54.5325,54.5655,8300.0
2014-03-10 10:55:00,66.16,66.22,66.13,66.22,5500.0,54.549,54.5985,54.5243,54.5985,5500.0
2014-03-10 11:00:00,66.21,66.26,66.2,66.22,4900.0,54.5902,54.6315,54.582,54.5985,4900.0
2014-03-10 11:05:00,66.24,66.32,66.22,66.32,6900.0,54.615,54.6809,54.5985,54.6809,6900.0
2014-03-10 11:10:00,66.34,66.34,66.24,66.27,18700.0,54.6974,54.6974,54.615,54.6397,18700.0
2014-03-10 11:15:00,66.27,66.33,66.27,66.32,3900.0,54.6397,54.6892,54.6397,54.6809,3900.0
2014-03-10 11:20:00,66.33,66.35,66.28,66.35,5000.0,54.6892,54.7057,54.648,54.7057,5000.0
2014-03-10 11:25:00,66.35,66.43,66.35,66.4,7200.0,54.7057,54.7716,54.7057,54.7469,7200.0
2014-03-10 11:30:00,66.41,66.46,66.34,66.35,9000.0,54.7551,54.7964,54.6974,54.7057,9000.0
2014-03-10 11:35:00,66.36,66.39,66.27,66.3,8100.0,54.7139,54.7387,54.6397,54.6644,8100.0
2014-03-10 11:40:00,66.29,66.34,66.29,66.33,5100.0,54.6562,54.6974,54.6562,54.6892,5100.0
2014-03-10 11:45:00,66.32,66.35,66.3,66.3,5200.0,54.6809,54.7057,54.6644,54.6644,5200.0
2014-03-10 11:50:00,66.32,66.33,66.22,66.22,7300.0,54.6809,54.6892,54.5985,54.5985,7300.0
2014-03-10 11:55:00,66.22,66.23,66.2,66.2,2600.0,54.5985,54.6067,54.582,54.582,2600.0
2014-03-10 12:00:00,66.2,66.22,66.18,66.19,5200.0,54.582,54.5985,54.5655,54.5738,5200.0
2014-03-10 12:05:00,66.19,66.21,66.16,66.17,9600.0,54.5738,54.5902,54.549,54.5573,9600.0
2014-03-10 12:10:00,66.16,66.2,66.16,66.2,5100.0,54.549,54.582,54.549,54.582,5100.0
2014-03-10 12:15:00,66.2,66.33,66.19,66.32,6300.0,54.582,54.6892,54.5738,54.6809,6300.0
2014-03-10 12:20:00,66.34,66.42,66.34,66.41,6500.0,54.6974,54.7634,54.6974,54.7551,6500.0
2014-03-10 12:25:00,66.41,66.42,66.38,66.38,7400.0,54.7551,54.7634,54.7304,54.7304,7400.0
2014-03-10 12:30:00,66.39,66.43,66.38,66.41,3400.0,54.7387,54.7716,54.7304,54.7551,3400.0
2014-03-10 12:35:00,66.41,66.44,66.4,66.42,4200.0,54.7551,54.7799,54.7469,54.7634,4200.0
2014-03-10 12:40:00,66.41,66.42,66.38,66.4,4100.0,54.7551,54.7634,54.7304,54.7469,4100.0
2014-03-10 12:45:00,66.39,66.41,66.38,66.4,7200.0,54.7387,54.7551,54.7304,54.7469,7200.0
2014-03-10 12:50:00,66.41,66.43,66.4,66.42,3300.0,54.7551,54.7716,54.7469,54.7634,3300.0
2014-03-10 12:55:00,66.42,66.49,66.4,66.47,5900.0,54.7634,54.8211,54.7469,54.8046,5900.0
2014-03-10 13:00:00,66.48,66.49,66.48,66.49,2300.0,54.8129,54.8211,54.8129,54.8211,2300.0
2014-03-10 13:05:00,66.49,66.49,66.43,66.43,3900.0,54.8211,54.8211,54.7716,54.7716,3900.0
2014-03-10 13:10:00,66.43,66.46,66.37,66.38,4500.0,54.7716,54.7964,54.7222,54.7304,4500.0
2014-03-10 13:15:00,66.37,66.38,66.32,66.32,6800.0,54.7222,54.7304,54.6809,54.6809,6800.0
2014-03-10 13:20:00,66.31,66.31,66.28,66.29,6700.0,54.6727,54.6727,54.648,54.6562,6700.0
2014-03-10 13:25:00,66.28,66.35,66.28,66.35,3900.0,54.648,54.7057,54.648,54.7057,3900.0
2014-03-10 13:30:00,66.36,66.36,66.28,66.29,8900.0,54.7139,54.7139,54.648,54.6562,8900.0
2014-03-10 13:35:00,66.3,66.33,66.27,66.32,8800.0,54.6644,54.6892,54.6397,54.6809,8800.0
2014-03-10 13:40:00,66.31,66.34,66.3,66.33,4600.0,54.6727,54.6974,54.6644,54.6892,4600.0
2014-03-10 13:45:00,66.33,66.38,66.32,66.36,5900.0,54.6892,54.7304,54.6809,54.7139,5900.0
2014-03-10 13:50:00,66.36,66.41,66.36,66.39,5800.0,54.7139,54.7551,54.7139,54.7387,5800.0
2014-03-10 13:55:00,66.37,66.38,66.34,66.35,4700.0,54.7222,54.7304,54.6974,54.7057,4700.0
2014-03-10 14:00:00,66.35,66.35,66.28,66.28,4900.0,54.7057,54.7057,54.648,54.648,4900.0
2014-03-10 14:05:00,66.26,66.28,66.26,66.27,4400.0,54.6315,54.648,54.6315,54.6397,4400.0
2014-03-10 14:10:00,66.28,66.33,66.28,66.32,5500.0,54.648,54.6892,54.648,54.6809,5500.0
2014-03-10 14:15:00,66.33,66.33,66.25,66.25,5000.0,54.6892,54.6892,54.6232,54.6232,5000.0
2014-03-10 14:20:00,66.25,66.33,66.24,66.32,4200.0,54.6232,54.6892,54.615,54.6809,4200.0
2014-03-10 14:25:00,66.31,66.31,66.25,66.28,16000.0,54.6727,54.6727,54.6232,54.648,16000.0
2014-03-10 14:30:00,66.28,66.31,66.27,66.31,3600.0,54.648,54.6727,54.6397,54.6727,3600.0
2014-03-10 14:35:00,66.31,66.32,66.3,66.3,5500.0,54.6727,54.6809,54.6644,54.6644,5500.0
2014-03-10 14:40:00,66.3,66.3,66.28,66.28,1900.0,54.6644,54.6644,54.648,54.648,1900.0
2014-03-10 14:45:00,66.28,66.36,66.28,66.36,9600.0,54.648,54.7139,54.648,54.7139,9600.0
2014-03-10 14:50:00,66.36,66.39,66.34,66.38,6500.0,54.7139,54.7387,54.6974,54.7304,6500.0
2014-03-10 14:55:00,66.38,66.38,66.35,66.38,4200.0,54.7304,54.7304,54.7057,54.7304,4200.0
2014-03-10 15:00:00,66.39,66.39,66.35,66.36,3900.0,54.7387,54.7387,54.7057,54.7139,3900.0
2014-03-10 15:05:00,66.36,66.39,66.35,66.37,6400.0,54.7139,54.7387,54.7057,54.7222,6400.0
2014-03-10 15:10:00,66.36,66.36,66.31,66.35,7000.0,54.7139,54.7139,54.6727,54.7057,7000.0
2014-03-10 15:15:00,66.34,66.37,66.34,66.34,7500.0,54.6974,54.7222,54.6974,54.6974,7500.0
2014-03-10 15:20:00,66.34,66.37,66.33,66.37,5700.0,54.6974,54.7222,54.6892,54.7222,5700.0
2014-03-10 15:25:00,66.37,66.38,66.32,66.35,8400.0,54.7222,54.7304,54.6809,54.7057,8400.0
2014-03-10 15:30:00,66.34,66.39,66.34,66.39,7700.0,54.6974,54.7387,54.6974,54.7387,7700.0
2014-03-10 15:35:00,66.4,66.46,66.4,66.43,7000.0,54.7469,54.7964,54.7469,54.7716,7000.0
2014-03-10 15:40:00,66.42,66.46,66.42,66.46,6900.0,54.7634,54.7964,54.7634,54.7964,6900.0
2014-03-10 15:45:00,66.46,66.55,66.46,66.54,28800.0,54.7964,54.8706,54.7964,54.8623,28800.0
2014-03-10 15:50:00,66.55,66.55,66.48,66.48,24900.0,54.8706,54.8706,54.8129,54.8129,24900.0
2014-03-10 15:55:00,66.48,66.48,66.39,66.41,63500.0,54.8129,54.8129,54.7387,54.7551,63500.0
2014-03-11 09:30:00,66.5,66.5,66.25,66.32,9000.0,54.8293,54.8293,54.6232,54.6809,9000.0
2014-03-11 09:35:00,66.29,66.48,66.29,66.46,4500.0,54.6562,54.8129,54.6562,54.7964,4500.0
2014-03-11 09:40:00,66.45,66.55,66.42,66.46,8300.0,54.7881,54.8706,54.7634,54.7964,8300.0
2014-03-11 09:45:00,66.46,66.46,66.29,66.4,5000.0,54.7964,54.7964,54.6562,54.7469,5000.0
2014-03-11 09:50:00,66.36,66.37,66.29,66.33,4500.0,54.7139,54.7222,54.6562,54.6892,4500.0
2014-03-11 09:55:00,66.34,66.39,66.33,66.36,5600.0,54.6974,54.7387,54.6892,54.7139,5600.0
2014-03-11 10:00:00,66.35,66.36,66.2,66.22,6900.0,54.7057,54.7139,54.582,54.5985,6900.0
2014-03-11 10:05:00,66.22,66.27,66.2,66.25,5100.0,54.5985,54.6397,54.582,54.6232,5100.0
2014-03-11 10:10:00,66.25,66.29,66.22,66.29,4100.0,54.6232,54.6562,54.5985,54.6562,4100.0
2014-03-11 10:15:00,66.31,66.34,66.3,66.31,7200.0,54.6727,54.6974,54.6644,54.6727,7200.0
2014-03-11 10:20:00,66.33,66.33,66.29,66.33,7800.0,54.6892,54.6892,54.6562,54.6892,7800.0
2014-03-11 10:25:00,66.32,66.38,66.31,66.36,22700.0,54.6809,54.7304,54.6727,54.7139,22700.0
2014-03-11 10:30:00,66.37,66.39,66.35,66.35,5300.0,54.7222,54.7387,54.7057,54.7057,5300.0
2014-03-11 10:35:00,66.36,66.39,66.3,66.3,6100.0,54.7139,54.7387,54.6644,54.6644,6100.0
2014-03-11 10:40:00,66.3,66.34,66.3,66.33,4700.0,54.6644,54.6974,54.6644,54.6892,4700.0
2014-03-11 10:45:00,66.32,66.39,66.32,66.37,4600.0,54.6809,54.7387,54.6809,54.7222,4600.0
2014-03-11 10:50:00,66.38,66.43,66.37,66.42,5700.0,54.7304,54.7716,54.7222,54.7634,5700.0
2014-03-11 10:55:00,66.43,66.56,66.43,66.49,12000.0,54.7716,54.8788,54.7716,54.8211,12000.0
2014-03-11 11:00:00,66.5,66.57,66.5,66.55,8600.0,54.8293,54.8871,54.8293,54.8706,8600.0
2014-03-11 11:05:00,66.55,66.57,66.53,66.53,3400.0,54.8706,54.8871,54.8541,54.8541,3400.0
2014-03-11 11:10:00,66.52,66.55,66.52,66.53,3500.0,54.8458,54.8706,54.8458,54.8541,3500.0
2014-03-11 11:15:00,66.52,66.52,66.45,66.46,10800.0,54.8458,54.8458,54.7881,54.7964,10800.0
2014-03-11 11:20:00,66.47,66.47,66.35,66.36,6200.0,54.8046,54.8046,54.7057,54.7139,6200.0
2014-03-11 11:25:00,66.38,66.39,66.31,66.31,8700.0,54.7304,54.7387,54.6727,54.6727,8700.0
2014-03-11 11:30:00,66.3,66.31,66.23,66.27,7900.0,54.6644,54.6727,54.6067,54.6397,7900.0
2014-03-11 11:35:00,66.28,66.35,66.26,66.35,8000.0,54.648,54.7057,54.6315,54.7057,8000.0
2014-03-11 11:40:00,66.35,66.37,66.18,66.25,12800.0,54.7057,54.7222,54.5655,54.6232,12800.0
2014-03-11 11:45:00,66.26,66.26,66.22,66.22,10700.0,54.6315,54.6315,54.5985,54.5985,10700.0
2014-03-11 11:50:00,66.21,66.21,66.13,66.13,5700.0,54.5902,54.5902,54.5243,54.5243,5700.0
2014-03-11 11:55:00,66.13,66.18,66.12,66.17,5000.0,54.5243,54.5655,54.516,54.5573,5000.0
2014-03-11 12:00:00,66.16,66.19,66.12,66.15,9200.0,54.549,54.5738,54.516,54.5408,9200.0
2014-03-11 12:05:00,66.16,66.18,66.06,66.06,9200.0,54.549,54.5655,54.4666,54.4666,9200.0
2014-03-11 12:10:00,66.06,66.1,66.02,66.1,10300.0,54.4666,54.4995,54.4336,54.4995,10300.0
2014-03-11 12:15:00,66.11,66.11,66.06,66.09,7000.0,54.5078,54.5078,54.4666,54.4913,7000.0
2014-03-11 12:20:00,66.06,66.1,66.04,66.1,3700.0,54.4666,54.4995,54.4501,54.4995,3700.0
2014-03-11 12:25:00,66.1,66.14,66.06,66.11,4700.0,54.4995,54.5325,54.4666,54.5078,4700.0
2014-03-11 12:30:00,66.13,66.14,66.06,66.11,7000.0,54.5243,54.5325,54.4666,54.5078,7000.0
2014-03-11 12:35:00,66.1,66.16,66.08,66.16,2400.0,54.4995,54.549,54.4831,54.549,2400.0
2014-03-11 12:40:00,66.16,66.19,66.14,66.19,4600.0,54.549,54.5738,54.5325,54.5738,4600.0
2014-03-11 12:45:00,66.21,66.25,66.19,66.25,2600.0,54.5902,54.6232,54.5738,54.6232,2600.0
2014-03-11 12:50:00,66.25,66.27,66.25,66.27,3800.0,54.6232,54.6397,54.6232,54.6397,3800.0
2014-03-11 12:55:00,66.27,66.27,66.2,66.2,8700.0,54.6397,54.6397,54.582,54.582,8700.0
2014-03-11 13:00:00,66.18,66.21,66.15,66.19,4600.0,54.5655,54.5902,54.5408,54.5738,4600.0
2014-03-11 13:05:00,66.19,66.2,66.15,66.2,7800.0,54.5738,54.582,54.5408,54.582,7800.0
2014-03-11 13:10:00,66.2,66.25,66.19,66.25,4500.0,54.582,54.6232,54.5738,54.6232,4500.0
2014-03-11 13:15:00,66.24,66.25,66.2,66.21,7700.0,54.615,54.6232,54.582,54.5902,7700.0
2014-03-11 13:20:00,66.21,66.27,66.2,66.22,17600.0,54.5902,54.6397,54.582,54.5985,17600.0
2014-03-11 13:25:00,66.22,66.24,66.16,66.16,6600.0,54.5985,54.615,54.549,54.549,6600.0
2014-03-11 13:30:00,66.16,66.18,66.1,66.11,8100.0,54.549,54.5655,54.4995,54.5078,8100.0
2014-03-11 13:35:00,66.12,66.19,66.12,66.16,7300.0,54.516,54.5738,54.516,54.549,7300.0
2014-03-11 13:40:00,66.17,66.21,66.14,66.17,9000.0,54.5573,54.5902,54.5325,54.5573,9000.0
2014-03-11 13:45:00,66.16,66.19,66.13,66.19,6500.0,54.549,54.5738,54.5243,54.5738,6500.0
2014-03-11 13:50:00,66.18,66.18,66.15,66.15,3600.0,54.5655,54.5655,54.5408,54.5408,3600.0
2014-03-11 13:55:00,66.17,66.2,66.08,66.18,25000.0,54.5573,54.582,54.4831,54.5655,25000.0
2014-03-11 14:00:00,66.2,66.2,66.12,66.12,6000.0,54.582,54.582,54.516,54.516,6000.0
2014-03-11 14:05:00,66.13,66.17,66.13,66.16,4800.0,54.5243,54.5573,54.5243,54.549,4800.0
2014-03-11 14:10:00,66.17,66.21,66.17,66.17,4100.0,54.5573,54.5902,54.5573,54.5573,4100.0
2014-03-11 14:15:00,66.18,66.19,66.17,66.18,4300.0,54.5655,54.5738,54.5573,54.5655,4300.0
2014-03-11 14:20:00,66.18,66.2,66.13,66.15,5600.0,54.5655,54.582,54.5243,54.5408,5600.0
2014-03-11 14:25:00,66.14,66.19,66.14,66.18,4600.0,54.5325,54.5738,54.5325,54.5655,4600.0
2014-03-11 14:30:00,66.19,66.19,66.08,66.08,8000.0,54.5738,54.5738,54.4831,54.4831,8000.0
2014-03-11 14:35:00,66.07,66.12,66.07,66.11,6700.0,54.4748,54.516,54.4748,54.5078,6700.0
2014-03-11 14:40:00,66.11,66.15,66.09,66.11,6900.0,54.5078,54.5408,54.4913,54.5078,6900.0
2014-03-11 14:45:00,66.11,66.16,66.11,66.13,6700.0,54.5078,54.549,54.5078,54.5243,6700.0
2014-03-11 14:50:00,66.14,66.18,66.12,66.16,7300.0,54.5325,54.5655,54.516,54.549,7300.0
2014-03-11 14:55:00,66.17,66.17,66.1,66.1,3800.0,54.5573,54.5573,54.4995,54.4995,3800.0
2014-03-11 15:00:00,66.1,66.1,66.02,66.06,15400.0,54.4995,54.4995,54.4336,54.4666,15400.0
2014-03-11 15:05:00,66.07,66.08,66.01,66.03,8700.0,54.4748,54.4831,54.4253,54.4418,8700.0
2014-03-11 15:10:00,66.03,66.04,65.97,65.99,14900.0,54.4418,54.4501,54.3924,54.4089,14900.0
2014-03-11 15:15:00,65.98,66.09,65.98,66.03,9500.0,54.4006,54.4913,54.4006,54.4418,9500.0
2014-03-11 15:20:00,66.03,66.14,66.03,66.14,14100.0,54.4418,54.5325,54.4418,54.5325,14100.0
2014-03-11 15:25:00,66.15,66.15,66.07,66.1,12200.0,54.5408,54.5408,54.4748,54.4995,12200.0
2014-03-11 15:30:00,66.09,66.18,66.09,66.16,13100.0,54.4913,54.5655,54.4913,54.549,13100.0
2014-03-11 15:35:00,66.16,66.16,66.07,66.09,14200.0,54.549,54.549,54.4748,54.4913,14200.0
2014-03-11 15:40:00,66.1,66.16,66.06,66.06,15400.0,54.4995,54.549,54.4666,54.4666,15400.0
2014-03-11 15:45:00,66.07,66.09,66.01,66.04,20200.0,54.4748,54.4913,54.4253,54.4501,20200.0
2014-03-11 15:50:00,66.05,66.12,66.05,66.12,23100.0,54.4583,54.516,54.4583,54.516,23100.0
2014-03-11 15:55:00,66.12,66.16,66.07,66.09,51500.0,54.516,54.549,54.4748,54.4913,51500.0
2014-03-12 09:30:00,62.79,64.14,62.47,63.4,51900.0,52.0173,53.1357,51.7522,52.5226,51900.0
2014-03-12 09:35:00,63.4,63.8,63.39,63.73,26800.0,52.5226,52.854,52.5143,52.796,26800.0
2014-03-12 09:40:00,63.76,64.01,63.68,64.01,22200.0,52.8209,53.028,52.7546,53.028,22200.0
2014-03-12 09:45:00,64.03,64.13,63.94,64.11,25300.0,53.0445,53.1274,52.97,53.1108,25300.0
2014-03-12 09:50:00,64.1,64.31,64.08,64.19,25500.0,53.1025,53.2765,53.086,53.1771,25500.0
2014-03-12 09:55:00,64.24,64.34,64.14,64.23,19100.0,53.2185,53.3013,53.1357,53.2102,19100.0
2014-03-12 10:00:00,64.22,64.41,64.19,64.4,22000.0,53.2019,53.3593,53.1771,53.3511,22000.0
2014-03-12 10:05:00,64.41,64.42,64.25,64.38,27100.0,53.3593,53.3676,53.2268,53.3345,27100.0
2014-03-12 10:10:00,64.41,64.44,64.26,64.32,25900.0,53.3593,53.3842,53.2351,53.2848,25900.0
2014-03-12 10:15:00,64.34,64.41,64.18,64.21,23600.0,53.3013,53.3593,53.1688,53.1937,23600.0
2014-03-12 10:20:00,64.23,64.39,64.23,64.34,12100.0,53.2102,53.3428,53.2102,53.3013,12100.0
2014-03-12 10:25:00,64.36,64.39,64.31,64.35,17500.0,53.3179,53.3428,53.2765,53.3096,17500.0
2014-03-12 10:30:00,64.35,64.6,64.35,64.58,20400.0,53.3096,53.5167,53.3096,53.5002,20400.0
2014-03-12 10:35:00,64.58,64.64,64.51,64.57,17200.0,53.5002,53.5499,53.4422,53.4919,17200.0
2014-03-12 10:40:00,64.56,64.59,64.47,64.56,20000.0,53.4836,53.5085,53.409,53.4836,20000.0
2014-03-12 10:45:00,64.56,64.56,64.36,64.4,22200.0,53.4836,53.4836,53.3179,53.3511,22200.0
2014-03-12 10:50:00,64.38,64.54,64.36,64.49,13200.0,53.3345,53.467,53.3179,53.4256,13200.0
2014-03-12 10:55:00,64.51,64.62,64.46,64.62,9500.0,53.4422,53.5333,53.4008,53.5333,9500.0
2014-03-12 11:00:00,64.63,64.68,64.62,64.65,13900.0,53.5416,53.583,53.5333,53.5582,13900.0
2014-03-12 11:05:00,64.65,64.79,64.65,64.77,11600.0,53.5582,53.6741,53.5582,53.6576,11600.0
2014-03-12 11:10:00,64.78,64.84,64.7,64.84,16500.0,53.6659,53.7156,53.5996,53.7156,16500.0
2014-03-12 11:15:00,64.82,64.87,64.79,64.86,10000.0,53.699,53.7404,53.6741,53.7321,10000.0
2014-03-12 11:20:00,64.88,64.93,64.85,64.93,8400.0,53.7487,53.7901,53.7238,53.7901,8400.0
2014-03-12 11:25:00,64.93,65.03,64.89,65.01,45100.0,53.7901,53.873,53.757,53.8564,45100.0
2014-03-12 11:30:00,65.03,65.12,64.97,65.06,14800.0,53.873,53.9475,53.8233,53.8978,14800.0
2014-03-12 11:35:00,65.05,65.11,65.02,65.11,15300.0,53.8895,53.9392,53.8647,53.9392,15300.0
2014-03-12 11:40:00,65.1,65.16,65.06,65.16,18600.0,53.931,53.9807,53.8978,53.9807,18600.0
2014-03-12 11:45:00,65.15,65.15,65.1,65.11,11800.0,53.9724,53.9724,53.931,53.9392,11800.0
2014-03-12 11:50:00,65.11,65.12,65.06,65.12,10400.0,53.9392,53.9475,53.8978,53.9475,10400.0
2014-03-12 11:55:00,65.13,65.13,65.05,65.06,13100.0,53.9558,53.9558,53.8895,53.8978,13100.0
2014-03-12 12:00:00,65.06,65.07,64.92,65.07,19500.0,53.8978,53.9061,53.7818,53.9061,19500.0
2014-03-12 12:05:00,65.07,65.14,65.05,65.13,9300.0,53.9061,53.9641,53.8895,53.9558,9300.0
2014-03-12 12:10:00,65.12,65.18,65.06,65.17,9700.0,53.9475,53.9972,53.8978,53.9889,9700.0
2014-03-12 12:15:00,65.17,65.25,65.14,65.18,14900.0,53.9889,54.0552,53.9641,53.9972,14900.0
2014-03-12 12:20:00,65.21,65.37,65.2,65.34,16100.0,54.0221,54.1546,54.0138,54.1298,16100.0
2014-03-12 12:25:00,65.34,65.39,65.31,65.35,23500.0,54.1298,54.1712,54.1049,54.1381,23500.0
2014-03-12 12:30:00,65.36,65.37,65.15,65.25,16500.0,54.1464,54.1546,53.9724,54.0552,16500.0
2014-03-12 12:35:00,65.23,65.24,65.06,65.09,34200.0,54.0387,54.0469,53.8978,53.9227,34200.0
2014-03-12 12:40:00,65.09,65.12,65.03,65.06,18600.0,53.9227,53.9475,53.873,53.8978,18600.0
2014-03-12 12:45:00,65.05,65.1,65.04,65.07,7800.0,53.8895,53.931,53.8813,53.9061,7800.0
2014-03-12 12:50:00,65.07,65.2,65.07,65.14,14800.0,53.9061,54.0138,53.9061,53.9641,14800.0
2014-03-12 12:55:00,65.14,65.17,65.11,65.16,9400.0,53.9641,53.9889,53.9392,53.9807,9400.0
2014-03-12 13:00:00,65.2,65.3,65.17,65.3,14700.0,54.0138,54.0966,53.9889,54.0966,14700.0
2014-03-12 13:05:00,65.3,65.3,65.11,65.12,9300.0,54.0966,54.0966,53.9392,53.9475,9300.0
2014-03-12 13:10:00,65.11,65.11,65.01,65.01,6800.0,53.9392,53.9392,53.8564,53.8564,6800.0
2014-03-12 13:15:00,65.0,65.11,65.0,65.09,9400.0,53.8481,53.9392,53.8481,53.9227,9400.0
2014-03-12 13:20:00,65.09,65.11,65.06,65.06,7900.0,53.9227,53.9392,53.8978,53.8978,7900.0
2014-03-12 13:25:00,65.04,65.08,65.03,65.07,3900.0,53.8813,53.9144,53.873,53.9061,3900.0
2014-03-12 13:30:00,65.07,65.18,65.07,65.13,6600.0,53.9061,53.9972,53.9061,53.9558,6600.0
2014-03-12 13:35:00,65.11,65.13,65.08,65.1,5800.0,53.9392,53.9558,53.9144,53.931,5800.0
2014-03-12 13:40:00,65.1,65.16,65.09,65.09,6400.0,53.931,53.9807,53.9227,53.9227,6400.0
2014-03-12 13:45:00,65.09,65.13,65.08,65.11,7800.0,53.9227,53.9558,53.9144,53.9392,7800.0
2014-03-12 13:50:00,65.11,65.15,65.11,65.11,6400.0,53.9392,53.9724,53.9392,53.9392,6400.0
2014-03-12 13:55:00,65.12,65.13,65.06,65.07,8400.0,53.9475,53.9558,53.8978,53.9061,8400.0
2014-03-12 14:00:00,65.07,65.16,65.06,65.14,9000.0,53.9061,53.9807,53.8978,53.9641,9000.0
2014-03-12 14:05:00,65.14,65.15,65.06,65.06,6200.0,53.9641,53.9724,53.8978,53.8978,6200.0
2014-03-12 14:10:00,65.06,65.14,65.06,65.09,8600.0,53.8978,53.9641,53.8978,53.9227,8600.0
2014-03-12 14:15:00,65.1,65.12,65.07,65.08,6000.0,53.931,53.9475,53.9061,53.9144,6000.0
2014-03-12 14:20:00,65.08,65.19,65.08,65.16,7400.0,53.9144,54.0055,53.9144,53.9807,7400.0
2014-03-12 14:25:00,65.16,65.16,65.09,65.12,7500.0,53.9807,53.9807,53.9227,53.9475,7500.0
2014-03-12 14:30:00,65.12,65.14,65.08,65.1,5500.0,53.9475,53.9641,53.9144,53.931,5500.0
2014-03-12 14:35:00,65.1,65.17,65.09,65.11,6600.0,53.931,53.9889,53.9227,53.9392,6600.0
2014-03-12 14:40:00,65.11,65.12,65.06,65.1,4700.0,53.9392,53.9475,53.8978,53.931,4700.0
2014-03-12 14:45:00,65.09,65.15,65.06,65.08,8300.0,53.9227,53.9724,53.8978,53.9144,8300.0
2014-03-12 14:50:00,65.07,65.12,65.04,65.07,8700.0,53.9061,53.9475,53.8813,53.9061,8700.0
2014-03-12 14:55:00,65.07,65.08,64.98,65.04,29800.0,53.9061,53.9144,53.8315,53.8813,29800.0
2014-03-12 15:00:00,65.04,65.06,65.02,65.03,6600.0,53.8813,53.8978,53.8647,53.873,6600.0
2014-03-12 15:05:00,65.02,65.1,65.02,65.05,9000.0,53.8647,53.931,53.8647,53.8895,9000.0
2014-03-12 15:10:00,65.04,65.04,65.01,65.02,7400.0,53.8813,53.8813,53.8564,53.8647,7400.0
2014-03-12 15:15:00,65.01,65.02,64.94,64.94,11900.0,53.8564,53.8647,53.7984,53.7984,11900.0
2014-03-12 15:20:00,64.95,65.03,64.95,64.98,10600.0,53.8067,53.873,53.8067,53.8315,10600.0
2014-03-12 15:25:00,64.96,64.99,64.94,64.94,9700.0,53.815,53.8398,53.7984,53.7984,9700.0
2014-03-12 15:30:00,64.94,64.96,64.94,64.95,5500.0,53.7984,53.815,53.7984,53.8067,5500.0
2014-03-12 15:35:00,64.94,64.98,64.88,64.98,24300.0,53.7984,53.8315,53.7487,53.8315,24300.0
2014-03-12 15:40:00,64.98,65.01,64.96,65.0,19400.0,53.8315,53.8564,53.815,53.8481,19400.0
2014-03-12 15:45:00,65.0,65.06,64.96,65.06,18500.0,53.8481,53.8978,53.815,53.8978,18500.0
2014-03-12 15:50:00,65.06,65.11,65.05,65.07,28300.0,53.8978,53.9392,53.8895,53.9061,28300.0
2014-03-12 15:55:00,65.06,65.08,64.99,65.02,71000.0,53.8978,53.9144,53.8398,53.8647,71000.0
2014-03-13 09:30:00,65.03,65.09,64.9,64.99,22700.0,53.873,53.9227,53.7653,53.8398,22700.0
2014-03-13 09:35:00,65.04,65.09,64.98,65.01,5600.0,53.8813,53.9227,53.8315,53.8564,5600.0
2014-03-13 09:40:00,65.01,65.17,64.99,65.05,10400.0,53.8564,53.9889,53.8398,53.8895,10400.0
2014-03-13 09:45:00,65.07,65.11,65.04,65.11,13100.0,53.9061,53.9392,53.8813,53.9392,13100.0
2014-03-13 09:50:00,65.08,65.17,65.06,65.09,10500.0,53.9144,53.9889,53.8978,53.9227,10500.0
2014-03-13 09:55:00,65.08,65.12,65.05,65.05,6900.0,53.9144,53.9475,53.8895,53.8895,6900.0
2014-03-13 10:00:00,65.03,65.05,64.89,64.89,22000.0,53.873,53.8895,53.757,53.757,22000.0
2014-03-13 10:05:00,64.87,64.9,64.74,64.79,9000.0,53.7404,53.7653,53.6327,53.6741,9000.0
2014-03-13 10:10:00,64.78,64.78,64.72,64.75,6300.0,53.6659,53.6659,53.6162,53.641,6300.0
2014-03-13 10:15:00,64.74,64.75,64.71,64.74,6700.0,53.6327,53.641,53.6079,53.6327,6700.0
2014-03-13 10:20:00,64.75,64.75,64.69,64.7,7900.0,53.641,53.641,53.5913,53.5996,7900.0
2014-03-13 10:25:00,64.71,64.74,64.68,64.72,11500.0,53.6079,53.6327,53.583,53.6162,11500.0
2014-03-13 10:30:00,64.74,64.81,64.73,64.77,9200.0,53.6327,53.6907,53.6244,53.6576,9200.0
2014-03-13 10:35:00,64.78,64.78,64.64,64.71,10500.0,53.6659,53.6659,53.5499,53.6079,10500.0
2014-03-13 10:40:00,64.69,64.69,64.55,64.57,8500.0,53.5913,53.5913,53.4753,53.4919,8500.0
2014-03-13 10:45:00,64.56,64.59,64.45,64.45,15000.0,53.4836,53.5085,53.3925,53.3925,15000.0
2014-03-13 10:50:00,64.46,64.5,64.39,64.41,19100.0,53.4008,53.4339,53.3428,53.3593,19100.0
2014-03-13 10:55:00,64.41,64.41,64.28,64.3,29300.0,53.3593,53.3593,53.2516,53.2682,29300.0
2014-03-13 11:00:00,64.3,64.31,64.27,64.28,20600.0,53.2682,53.2765,53.2434,53.2516,20600.0
2014-03-13 11:05:00,64.28,64.31,64.23,64.27,14800.0,53.2516,53.2765,53.2102,53.2434,14800.0
2014-03-13 11:10:00,64.26,64.26,64.2,64.22,22900.0,53.2351,53.2351,53.1854,53.2019,22900.0
2014-03-13 11:15:00,64.23,64.23,64.19,64.23,20000.0,53.2102,53.2102,53.1771,53.2102,20000.0
2014-03-13 11:20:00,64.23,64.24,64.19,64.21,12200.0,53.2102,53.2185,53.1771,53.1937,12200.0
2014-03-13 11:25:00,64.2,64.24,64.15,64.15,13800.0,53.1854,53.2185,53.1439,53.1439,13800.0
2014-03-13 11:30:00,64.15,64.38,64.14,64.38,6700.0,53.1439,53.3345,53.1357,53.3345,6700.0
2014-03-13 11:35:00,64.42,64.47,64.41,64.45,7900.0,53.3676,53.409,53.3593,53.3925,7900.0
2014-03-13 11:40:00,64.44,64.5,64.39,64.47,59600.0,53.3842,53.4339,53.3428,53.409,59600.0
2014-03-13 11:45:00,64.47,64.48,64.41,64.42,34300.0,53.409,53.4173,53.3593,53.3676,34300.0
2014-03-13 11:50:00,64.41,64.42,64.32,64.42,12500.0,53.3593,53.3676,53.2848,53.3676,12500.0
2014-03-13 11:55:00,64.42,64.42,64.36,64.36,8500.0,53.3676,53.3676,53.3179,53.3179,8500.0
2014-03-13 12:00:00,64.37,64.44,64.37,64.43,7800.0,53.3262,53.3842,53.3262,53.3759,7800.0
2014-03-13 12:05:00,64.42,64.42,64.31,64.4,11200.0,53.3676,53.3676,53.2765,53.3511,11200.0
2014-03-13 12:10:00,64.38,64.41,64.35,64.35,4500.0,53.3345,53.3593,53.3096,53.3096,4500.0
2014-03-13 12:15:00,64.35,64.48,64.35,64.44,12100.0,53.3096,53.4173,53.3096,53.3842,12100.0
2014-03-13 12:20:00,64.44,64.44,64.39,64.39,4400.0,53.3842,53.3842,53.3428,53.3428,4400.0
2014-03-13 12:25:00,64.38,64.39,64.32,64.36,4800.0,53.3345,53.3428,53.2848,53.3179,4800.0
2014-03-13 12:30:00,64.35,64.37,64.33,64.37,7700.0,53.3096,53.3262,53.2931,53.3262,7700.0
2014-03-13 12:35:00,64.37,64.39,64.33,64.35,6200.0,53.3262,53.3428,53.2931,53.3096,6200.0
2014-03-13 12:40:00,64.35,64.5,64.35,64.49,6000.0,53.3096,53.4339,53.3096,53.4256,6000.0
2014-03-13 12:45:00,64.48,64.48,64.41,64.48,5000.0,53.4173,53.4173,53.3593,53.4173,5000.0
2014-03-13 12:50:00,64.48,64.5,64.45,64.49,20100.0,53.4173,53.4339,53.3925,53.4256,20100.0
2014-03-13 12:55:00,64.48,64.51,64.45,64.48,18000.0,53.4173,53.4422,53.3925,53.4173,18000.0
2014-03-13 13:00:00,64.47,64.49,64.23,64.26,21300.0,53.409,53.4256,53.2102,53.2351,21300.0
2014-03-13 13:05:00,64.25,64.27,64.18,64.27,9700.0,53.2268,53.2434,53.1688,53.2434,9700.0
2014-03-13 13:10:00,64.26,64.34,64.26,64.3,3900.0,53.2351,53.3013,53.2351,53.2682,3900.0
2014-03-13 13:15:00,64.32,64.32,64.27,64.3,7200.0,53.2848,53.2848,53.2434,53.2682,7200.0
2014-03-13 13:20:00,64.3,64.32,64.23,64.23,9600.0,53.2682,53.2848,53.2102,53.2102,9600.0
2014-03-13 13:25:00,64.25,64.43,64.25,64.43,7000.0,53.2268,53.3759,53.2268,53.3759,7000.0
2014-03-13 13:30:00,64.42,64.45,64.35,64.35,11400.0,53.3676,53.3925,53.3096,53.3096,11400.0
2014-03-13 13:35:00,64.35,64.37,64.27,64.27,8100.0,53.3096,53.3262,53.2434,53.2434,8100.0
2014-03-13 13:40:00,64.25,64.41,64.25,64.39,6900.0,53.2268,53.3593,53.2268,53.3428,6900.0
2014-03-13 13:45:00,64.44,64.46,64.41,64.44,6300.0,53.3842,53.4008,53.3593,53.3842,6300.0
2014-03-13 13:50:00,64.44,64.44,64.37,64.37,8900.0,53.3842,53.3842,53.3262,53.3262,8900.0
2014-03-13 13:55:00,64.35,64.35,64.28,64.29,6900.0,53.3096,53.3096,53.2516,53.2599,6900.0
2014-03-13 14:00:00,64.31,64.36,64.31,64.35,2600.0,53.2765,53.3179,53.2765,53.3096,2600.0
2014-03-13 14:05:00,64.34,64.34,64.2,64.2,7800.0,53.3013,53.3013,53.1854,53.1854,7800.0
2014-03-13 14:10:00,64.21,64.3,64.21,64.25,6900.0,53.1937,53.2682,53.1937,53.2268,6900.0
2014-03-13 14:15:00,64.26,64.26,64.18,64.19,9800.0,53.2351,53.2351,53.1688,53.1771,9800.0
2014-03-13 14:20:00,64.18,64.22,64.14,64.18,9400.0,53.1688,53.2019,53.1357,53.1688,9400.0
2014-03-13 14:25:00,64.17,64.24,64.17,64.22,6000.0,53.1605,53.2185,53.1605,53.2019,6000.0
2014-03-13 14:30:00,64.22,64.33,64.22,64.32,3100.0,53.2019,53.2931,53.2019,53.2848,3100.0
2014-03-13 14:35:00,64.31,64.31,64.23,64.25,9100.0,53.2765,53.2765,53.2102,53.2268,9100.0
2014-03-13 14:40:00,64.27,64.3,64.24,64.26,4300.0,53.2434,53.2682,53.2185,53.2351,4300.0
2014-03-13 14:45:00,64.27,64.3,64.19,64.23,9500.0,53.2434,53.2682,53.1771,53.2102,9500.0
2014-03-13 14:50:00,64.21,64.27,64.21,64.24,14300.0,53.1937,53.2434,53.1937,53.2185,14300.0
2014-03-13 14:55:00,64.21,64.29,64.19,64.25,12300.0,53.1937,53.2599,53.1771,53.2268,12300.0
2014-03-13 15:00:00,64.25,64.34,64.22,64.31,9600.0,53.2268,53.3013,53.2019,53.2765,9600.0
2014-03-13 15:05:00,64.29,64.31,64.19,64.19,11300.0,53.2599,53.2765,53.1771,53.1771,11300.0
2014-03-13 15:10:00,64.23,64.24,64.16,64.21,15600.0,53.2102,53.2185,53.1522,53.1937,15600.0
2014-03-13 15:15:00,64.2,64.22,64.12,64.12,9400.0,53.1854,53.2019,53.1191,53.1191,9400.0
2014-03-13 15:20:00,64.12,64.22,64.12,64.18,12900.0,53.1191,53.2019,53.1191,53.1688,12900.0
2014-03-13 15:25:00,64.22,64.23,64.18,64.2,9500.0,53.2019,53.2102,53.1688,53.1854,9500.0
2014-03-13 15:30:00,64.2,64.22,64.12,64.13,16800.0,53.1854,53.2019,53.1191,53.1274,16800.0
2014-03-13 15:35:00,64.14,64.24,64.14,64.23,14800.0,53.1357,53.2185,53.1357,53.2102,14800.0
2014-03-13 15:40:00,64.23,64.25,64.2,64.21,23700.0,53.2102,53.2268,53.1854,53.1937,23700.0
2014-03-13 15:45:00,64.21,64.33,64.21,64.32,19800.0,53.1937,53.2931,53.1937,53.2848,19800.0
2014-03-13 15:50:00,64.32,64.32,64.18,64.2,29000.0,53.2848,53.2848,53.1688,53.1854,29000.0
2014-03-13 15:55:00,64.21,64.23,64.16,64.2,68300.0,53.1937,53.2102,53.1522,53.1854,68300.0
2014-03-14 09:30:00,63.84,63.99,63.6,63.67,22700.0,52.8871,53.0114,52.6883,52.7463,22700.0
2014-03-14 09:35:00,63.73,63.76,63.49,63.68,17600.0,52.796,52.8209,52.5972,52.7546,17600.0
2014-03-14 09:40:00,63.63,63.79,63.63,63.78,13500.0,52.7132,52.8457,52.7132,52.8374,13500.0
2014-03-14 09:45:00,63.78,63.91,63.75,63.78,15500.0,52.8374,52.9451,52.8126,52.8374,15500.0
2014-03-14 09:50:00,63.78,63.78,63.69,63.73,6400.0,52.8374,52.8374,52.7629,52.796,6400.0
2014-03-14 09:55:00,63.71,63.91,63.71,63.71,8500.0,52.7794,52.9451,52.7794,52.7794,8500.0
2014-03-14 10:00:00,63.7,63.88,63.7,63.74,11900.0,52.7712,52.9203,52.7712,52.8043,11900.0
2014-03-14 10:05:00,63.76,63.98,63.76,63.96,10800.0,52.8209,53.0031,52.8209,52.9865,10800.0
2014-03-14 10:10:00,63.97,63.98,63.85,63.85,8200.0,52.9948,53.0031,52.8954,52.8954,8200.0
2014-03-14 10:15:00,63.84,63.95,63.84,63.93,8300.0,52.8871,52.9783,52.8871,52.9617,8300.0
2014-03-14 10:20:00,63.92,63.92,63.79,63.83,5400.0,52.9534,52.9534,52.8457,52.8788,5400.0
2014-03-14 10:25:00,63.81,63.86,63.8,63.8,7700.0,52.8623,52.9037,52.854,52.854,7700.0
2014-03-14 10:30:00,63.81,63.83,63.76,63.81,9700.0,52.8623,52.8788,52.8209,52.8623,9700.0
2014-03-14 10:35:00,63.83,63.84,63.78,63.81,6800.0,52.8788,52.8871,52.8374,52.8623,6800.0
2014-03-14 10:40:00,63.83,63.87,63.76,63.78,8900.0,52.8788,52.912,52.8209,52.8374,8900.0
2014-03-14 10:45:00,63.78,63.82,63.71,63.73,9400.0,52.8374,52.8706,52.7794,52.796,9400.0
2014-03-14 10:50:00,63.74,63.78,63.7,63.7,6600.0,52.8043,52.8374,52.7712,52.7712,6600.0
2014-03-14 10:55:00,63.68,63.72,63.68,63.68,7500.0,52.7546,52.7877,52.7546,52.7546,7500.0
2014-03-14 11:00:00,63.69,63.74,63.69,63.72,8900.0,52.7629,52.8043,52.7629,52.7877,8900.0
2014-03-14 11:05:00,63.72,63.74,63.67,63.74,13100.0,52.7877,52.8043,52.7463,52.8043,13100.0
2014-03-14 11:10:00,63.72,63.72,63.62,63.65,9700.0,52.7877,52.7877,52.7049,52.7297,9700.0
2014-03-14 11:15:00,63.64,63.68,63.64,63.66,7900.0,52.7214,52.7546,52.7214,52.738,7900.0
2014-03-14 11:20:00,63.67,63.68,63.62,63.67,15700.0,52.7463,52.7546,52.7049,52.7463,15700.0
2014-03-14 11:25:00,63.68,63.73,63.68,63.73,12400.0,52.7546,52.796,52.7546,52.796,12400.0
2014-03-14 11:30:00,63.74,63.84,63.74,63.84,11100.0,52.8043,52.8871,52.8043,52.8871,11100.0
2014-03-14 11:35:00,63.85,63.88,63.75,63.88,14200.0,52.8954,52.9203,52.8126,52.9203,14200.0
2014-03-14 11:40:00,63.89,63.98,63.88,63.97,10400.0,52.9286,53.0031,52.9203,52.9948,10400.0
2014-03-14 11:45:00,63.96,64.07,63.95,64.04,8200.0,52.9865,53.0777,52.9783,53.0528,8200.0
2014-03-14 11:50:00,64.07,64.14,64.03,64.06,9800.0,53.0777,53.1357,53.0445,53.0694,9800.0
2014-03-14 11:55:00,64.06,64.12,64.06,64.08,5000.0,53.0694,53.1191,53.0694,53.086,5000.0
2014-03-14 12:00:00,64.06,64.11,63.97,63.97,9100.0,53.0694,53.1108,52.9948,52.9948,9100.0
2014-03-14 12:05:00,63.97,64.0,63.97,63.99,7000.0,52.9948,53.0197,52.9948,53.0114,7000.0
2014-03-14 12:10:00,63.99,64.05,63.98,64.02,6200.0,53.0114,53.0611,53.0031,53.0363,6200.0
2014-03-14 12:15:00,64.01,64.05,63.98,63.98,7400.0,53.028,53.0611,53.0031,53.0031,7400.0
2014-03-14 12:20:00,63.99,64.06,63.99,64.03,5000.0,53.0114,53.0694,53.0114,53.0445,5000.0
2014-03-14 12:25:00,64.02,64.02,63.91,63.92,8200.0,53.0363,53.0363,52.9451,52.9534,8200.0
2014-03-14 12:30:00,63.92,63.98,63.91,63.92,9200.0,52.9534,53.0031,52.9451,52.9534,9200.0
2014-03-14 12:35:00,63.92,63.97,63.89,63.93,29100.0,52.9534,52.9948,52.9286,52.9617,29100.0
2014-03-14 12:40:00,63.92,63.92,63.86,63.87,15600.0,52.9534,52.9534,52.9037,52.912,15600.0
2014-03-14 12:45:00,63.87,63.87,63.79,63.85,5600.0,52.912,52.912,52.8457,52.8954,5600.0
2014-03-14 12:50:00,63.85,63.85,63.81,63.82,4300.0,52.8954,52.8954,52.8623,52.8706,4300.0
2014-03-14 12:55:00,63.84,63.9,63.83,63.87,9800.0,52.8871,52.9368,52.8788,52.912,9800.0
2014-03-14 13:00:00,63.88,63.91,63.85,63.86,19900.0,52.9203,52.9451,52.8954,52.9037,19900.0
2014-03-14 13:05:00,63.85,63.85,63.8,63.83,6500.0,52.8954,52.8954,52.854,52.8788,6500.0
2014-03-14 13:10:00,63.84,63.87,63.83,63.84,7400.0,52.8871,52.912,52.8788,52.8871,7400.0
2014-03-14 13:15:00,63.84,63.89,63.83,63.88,5300.0,52.8871,52.9286,52.8788,52.9203,5300.0
2014-03-14 13:20:00,63.88,63.88,63.77,63.77,7200.0,52.9203,52.9203,52.8291,52.8291,7200.0
2014-03-14 13:25:00,63.77,63.82,63.73,63.8,29300.0,52.8291,52.8706,52.796,52.854,29300.0
2014-03-14 13:30:00,63.79,63.79,63.73,63.76,60700.0,52.8457,52.8457,52.796,52.8209,60700.0
2014-03-14 13:35:00,63.77,63.83,63.76,63.79,10500.0,52.8291,52.8788,52.8209,52.8457,10500.0
2014-03-14 13:40:00,63.79,63.8,63.73,63.75,11100.0,52.8457,52.854,52.796,52.8126,11100.0
2014-03-14 13:45:00,63.74,63.78,63.7,63.78,10800.0,52.8043,52.8374,52.7712,52.8374,10800.0
2014-03-14 13:50:00,63.79,63.85,63.79,63.82,11300.0,52.8457,52.8954,52.8457,52.8706,11300.0
2014-03-14 13:55:00,63.83,63.9,63.83,63.9,6300.0,52.8788,52.9368,52.8788,52.9368,6300.0
2014-03-14 14:00:00,63.9,63.91,63.87,63.88,5800.0,52.9368,52.9451,52.912,52.9203,5800.0
2014-03-14 14:05:00,63.88,63.97,63.86,63.95,14800.0,52.9203,52.9948,52.9037,52.9783,14800.0
2014-03-14 14:10:00,63.94,63.97,63.86,63.97,8700.0,52.97,52.9948,52.9037,52.9948,8700.0
2014-03-14 14:15:00,63.98,64.04,63.97,63.97,5900.0,53.0031,53.0528,52.9948,52.9948,5900.0
2014-03-14 14:20:00,63.98,64.02,63.97,64.02,4700.0,53.0031,53.0363,52.9948,53.0363,4700.0
2014-03-14 14:25:00,64.01,64.03,63.96,63.97,5600.0,53.028,53.0445,52.9865,52.9948,5600.0
2014-03-14 14:30:00,63.97,63.97,63.91,63.92,3600.0,52.9948,52.9948,52.9451,52.9534,3600.0
2014-03-14 14:35:00,63.92,63.96,63.91,63.92,6500.0,52.9534,52.9865,52.9451,52.9534,6500.0
2014-03-14 14:40:00,63.91,63.95,63.86,63.95,7200.0,52.9451,52.9783,52.9037,52.9783,7200.0
2014-03-14 14:45:00,63.95,63.95,63.88,63.9,8700.0,52.9783,52.9783,52.9203,52.9368,8700.0
2014-03-14 14:50:00,63.89,63.9,63.83,63.83,5200.0,52.9286,52.9368,52.8788,52.8788,5200.0
2014-03-14 14:55:00,63.83,63.83,63.8,63.81,8200.0,52.8788,52.8788,52.854,52.8623,8200.0
2014-03-14 15:00:00,63.83,63.87,63.79,63.79,18700.0,52.8788,52.912,52.8457,52.8457,18700.0
2014-03-14 15:05:00,63.79,63.79,63.75,63.75,6900.0,52.8457,52.8457,52.8126,52.8126,6900.0
2014-03-14 15:10:00,63.75,63.76,63.71,63.74,9200.0,52.8126,52.8209,52.7794,52.8043,9200.0
2014-03-14 15:15:00,63.75,63.76,63.74,63.75,4700.0,52.8126,52.8209,52.8043,52.8126,4700.0
2014-03-14 15:20:00,63.75,63.83,63.75,63.8,17200.0,52.8126,52.8788,52.8126,52.854,17200.0
2014-03-14 15:25:00,63.82,63.82,63.76,63.77,11400.0,52.8706,52.8706,52.8209,52.8291,11400.0
2014-03-14 15:30:00,63.77,63.83,63.76,63.79,7500.0,52.8291,52.8788,52.8209,52.8457,7500.0
2014-03-14 15:35:00,63.78,63.78,63.74,63.75,13300.0,52.8374,52.8374,52.8043,52.8126,13300.0
2014-03-14 15:40:00,63.74,63.79,63.73,63.76,15400.0,52.8043,52.8457,52.796,52.8209,15400.0
2014-03-14 15:45:00,63.77,63.78,63.68,63.69,24700.0,52.8291,52.8374,52.7546,52.7629,24700.0
2014-03-14 15:50:00,63.69,63.71,63.64,63.65,37300.0,52.7629,52.7794,52.7214,52.7297,37300.0
2014-03-14 15:55:00,63.65,63.71,63.64,63.66,74900.0,52.7297,52.7794,52.7214,52.738,74900.0
2014-03-17 09:30:00,64.06,64.15,63.89,64.15,30200.0,53.0694,53.1439,52.9286,53.1439,30200.0
2014-03-17 09:35:00,64.17,64.48,64.12,64.46,18000.0,53.1605,53.4173,53.1191,53.4008,18000.0
2014-03-17 09:40:00,64.5,64.62,64.42,64.6,15600.0,53.4339,53.5333,53.3676,53.5167,15600.0
2014-03-17 09:45:00,64.63,64.65,64.52,64.65,10300.0,53.5416,53.5582,53.4505,53.5582,10300.0
2014-03-17 09:50:00,64.64,64.65,64.58,64.61,6800.0,53.5499,53.5582,53.5002,53.525,6800.0
2014-03-17 09:55:00,64.62,64.71,64.62,64.69,11300.0,53.5333,53.6079,53.5333,53.5913,11300.0
2014-03-17 10:00:00,64.69,64.83,64.69,64.81,18700.0,53.5913,53.7073,53.5913,53.6907,18700.0
2014-03-17 10:05:00,64.82,64.85,64.72,64.8,14200.0,53.699,53.7238,53.6162,53.6824,14200.0
2014-03-17 10:10:00,64.8,64.82,64.71,64.72,11500.0,53.6824,53.699,53.6079,53.6162,11500.0
2014-03-17 10:15:00,64.74,64.77,64.66,64.7,11300.0,53.6327,53.6576,53.5664,53.5996,11300.0
2014-03-17 10:20:00,64.71,64.75,64.65,64.74,10400.0,53.6079,53.641,53.5582,53.6327,10400.0
2014-03-17 10:25:00,64.74,64.78,64.67,64.67,10200.0,53.6327,53.6659,53.5747,53.5747,10200.0
2014-03-17 10:30:00,64.67,64.71,64.62,64.7,13500.0,53.5747,53.6079,53.5333,53.5996,13500.0
2014-03-17 10:35:00,64.71,64.75,64.69,64.74,7500.0,53.6079,53.641,53.5913,53.6327,7500.0
2014-03-17 10:40:00,64.75,64.78,64.67,64.67,8300.0,53.641,53.6659,53.5747,53.5747,8300.0
2014-03-17 10:45:00,64.66,64.67,64.6,64.61,12100.0,53.5664,53.5747,53.5167,53.525,12100.0
2014-03-17 10:50:00,64.63,64.76,64.63,64.67,10500.0,53.5416,53.6493,53.5416,53.5747,10500.0
2014-03-17 10:55:00,64.65,64.69,64.63,64.68,9800.0,53.5582,53.5913,53.5416,53.583,9800.0
2014-03-17 11:00:00,64.67,64.78,64.67,64.73,12600.0,53.5747,53.6659,53.5747,53.6244,12600.0
2014-03-17 11:05:00,64.74,64.78,64.71,64.71,12300.0,53.6327,53.6659,53.6079,53.6079,12300.0
2014-03-17 11:10:00,64.7,64.71,64.59,64.59,8000.0,53.5996,53.6079,53.5085,53.5085,8000.0
2014-03-17 11:15:00,64.59,64.67,64.55,64.65,6900.0,53.5085,53.5747,53.4753,53.5582,6900.0
2014-03-17 11:20:00,64.63,64.67,64.57,64.58,7100.0,53.5416,53.5747,53.4919,53.5002,7100.0
2014-03-17 11:25:00,64.58,64.58,64.52,64.54,7000.0,53.5002,53.5002,53.4505,53.467,7000.0
2014-03-17 11:30:00,64.55,64.59,64.55,64.58,6400.0,53.4753,53.5085,53.4753,53.5002,6400.0
2014-03-17 11:35:00,64.56,64.58,64.5,64.51,4800.0,53.4836,53.5002,53.4339,53.4422,4800.0
2014-03-17 11:40:00,64.51,64.57,64.46,64.55,18900.0,53.4422,53.4919,53.4008,53.4753,18900.0
2014-03-17 11:45:00,64.55,64.56,64.5,64.55,31600.0,53.4753,53.4836,53.4339,53.4753,31600.0
2014-03-17 11:50:00,64.55,64.65,64.55,64.65,13000.0,53.4753,53.5582,53.4753,53.5582,13000.0
2014-03-17 11:55:00,64.65,64.71,64.62,64.68,9600.0,53.5582,53.6079,53.5333,53.583,9600.0
2014-03-17 12:00:00,64.69,64.73,64.67,64.72,9100.0,53.5913,53.6244,53.5747,53.6162,9100.0
2014-03-17 12:05:00,64.72,64.72,64.68,64.7,8100.0,53.6162,53.6162,53.583,53.5996,8100.0
2014-03-17 12:10:00,64.7,64.85,64.7,64.84,11400.0,53.5996,53.7238,53.5996,53.7156,11400.0
2014-03-17 12:15:00,64.85,64.93,64.84,64.93,17700.0,53.7238,53.7901,53.7156,53.7901,17700.0
2014-03-17 12:20:00,64.93,64.96,64.9,64.94,12000.0,53.7901,53.815,53.7653,53.7984,12000.0
2014-03-17 12:25:00,64.94,64.99,64.94,64.98,7600.0,53.7984,53.8398,53.7984,53.8315,7600.0
2014-03-17 12:30:00,64.98,65.02,64.92,64.92,9100.0,53.8315,53.8647,53.7818,53.7818,9100.0
2014-03-17 12:35:00,64.92,64.92,64.85,64.9,5500.0,53.7818,53.7818,53.7238,53.7653,5500.0
2014-03-17 12:40:00,64.91,64.97,64.91,64.95,10300.0,53.7736,53.8233,53.7736,53.8067,10300.0
2014-03-17 12:45:00,64.96,64.97,64.84,64.84,6500.0,53.815,53.8233,53.7156,53.7156,6500.0
2014-03-17 12:50:00,64.83,64.84,64.79,64.82,4600.0,53.7073,53.7156,53.6741,53.699,4600.0
2014-03-17 12:55:00,64.83,64.85,64.83,64.83,4200.0,53.7073,53.7238,53.7073,53.7073,4200.0
2014-03-17 13:00:00,64.83,64.9,64.83,64.9,8400.0,53.7073,53.7653,53.7073,53.7653,8400.0
2014-03-17 13:05:00,64.92,64.92,64.82,64.82,10600.0,53.7818,53.7818,53.699,53.699,10600.0
2014-03-17 13:10:00,64.84,64.84,64.75,64.79,5000.0,53.7156,53.7156,53.641,53.6741,5000.0
2014-03-17 13:15:00,64.79,64.79,64.73,64.73,7800.0,53.6741,53.6741,53.6244,53.6244,7800.0
2014-03-17 13:20:00,64.73,64.78,64.7,64.76,9000.0,53.6244,53.6659,53.5996,53.6493,9000.0
2014-03-17 13:25:00,64.76,64.83,64.76,64.77,7900.0,53.6493,53.7073,53.6493,53.6576,7900.0
2014-03-17 13:30:00,64.78,64.85,64.78,64.85,6200.0,53.6659,53.7238,53.6659,53.7238,6200.0
2014-03-17 13:35:00,64.85,64.91,64.83,64.89,13700.0,53.7238,53.7736,53.7073,53.757,13700.0
2014-03-17 13:40:00,64.89,64.89,64.83,64.85,14500.0,53.757,53.757,53.7073,53.7238,14500.0
2014-03-17 13:45:00,64.85,64.89,64.85,64.87,5100.0,53.7238,53.757,53.7238,53.7404,5100.0
2014-03-17 13:50:00,64.87,64.92,64.87,64.87,17400.0,53.7404,53.7818,53.7404,53.7404,17400.0
2014-03-17 13:55:00,64.88,64.96,64.86,64.94,14300.0,53.7487,53.815,53.7321,53.7984,14300.0
2014-03-17 14:00:00,64.94,65.02,64.94,65.02,12700.0,53.7984,53.8647,53.7984,53.8647,12700.0
2014-03-17 14:05:00,65.02,65.04,64.97,65.0,12900.0,53.8647,53.8813,53.8233,53.8481,12900.0
2014-03-17 14:10:00,64.99,65.0,64.96,64.99,12600.0,53.8398,53.8481,53.815,53.8398,12600.0
2014-03-17 14:15:00,64.99,65.0,64.95,65.0,28200.0,53.8398,53.8481,53.8067,53.8481,28200.0
2014-03-17 14:20:00,65.0,65.12,65.0,65.09,17600.0,53.8481,53.9475,53.8481,53.9227,17600.0
2014-03-17 14:25:00,65.08,65.14,65.08,65.11,13000.0,53.9144,53.9641,53.9144,53.9392,13000.0
2014-03-17 14:30:00,65.11,65.13,65.06,65.07,16300.0,53.9392,53.9558,53.8978,53.9061,16300.0
2014-03-17 14:35:00,65.06,65.06,65.0,65.0,7200.0,53.8978,53.8978,53.8481,53.8481,7200.0
2014-03-17 14:40:00,65.01,65.01,64.92,64.92,8700.0,53.8564,53.8564,53.7818,53.7818,8700.0
2014-03-17 14:45:00,64.92,64.96,64.92,64.92,7100.0,53.7818,53.815,53.7818,53.7818,7100.0
2014-03-17 14:50:00,64.92,64.95,64.92,64.94,8300.0,53.7818,53.8067,53.7818,53.7984,8300.0
2014-03-17 14:55:00,64.93,64.95,64.92,64.94,3300.0,53.7901,53.8067,53.7818,53.7984,3300.0
2014-03-17 15:00:00,64.94,64.95,64.91,64.92,8600.0,53.7984,53.8067,53.7736,53.7818,8600.0
2014-03-17 15:05:00,64.95,65.0,64.91,65.0,14500.0,53.8067,53.8481,53.7736,53.8481,14500.0
2014-03-17 15:10:00,65.0,65.04,64.99,65.04,12700.0,53.8481,53.8813,53.8398,53.8813,12700.0
2014-03-17 15:15:00,65.04,65.06,65.01,65.01,9600.0,53.8813,53.8978,53.8564,53.8564,9600.0
2014-03-17 15:20:00,65.02,65.06,65.02,65.05,13200.0,53.8647,53.8978,53.8647,53.8895,13200.0
2014-03-17 15:25:00,65.06,65.06,65.02,65.06,13600.0,53.8978,53.8978,53.8647,53.8978,13600.0
2014-03-17 15:30:00,65.06,65.08,65.02,65.04,23200.0,53.8978,53.9144,53.8647,53.8813,23200.0
2014-03-17 15:35:00,65.05,65.08,65.03,65.07,14600.0,53.8895,53.9144,53.873,53.9061,14600.0
2014-03-17 15:40:00,65.08,65.08,64.94,64.97,42800.0,53.9144,53.9144,53.7984,53.8233,42800.0
2014-03-17 15:45:00,64.97,65.0,64.96,65.0,20500.0,53.8233,53.8481,53.815,53.8481,20500.0
2014-03-17 15:50:00,65.0,65.06,65.0,65.04,36300.0,53.8481,53.8978,53.8481,53.8813,36300.0
2014-03-17 15:55:00,65.04,65.08,65.02,65.07,78000.0,53.8813,53.9144,53.8647,53.9061,78000.0
2014-03-18 09:30:00,65.12,65.2,65.1,65.16,26400.0,53.9475,54.0138,53.931,53.9807,26400.0
2014-03-18 09:35:00,65.16,65.3,65.1,65.3,11500.0,53.9807,54.0966,53.931,54.0966,11500.0
2014-03-18 09:40:00,65.28,65.3,65.13,65.23,10100.0,54.0801,54.0966,53.9558,54.0387,10100.0
2014-03-18 09:45:00,65.23,65.57,65.2,65.53,19000.0,54.0387,54.3203,54.0138,54.2872,19000.0
2014-03-18 09:50:00,65.54,65.71,65.53,65.71,16000.0,54.2955,54.4363,54.2872,54.4363,16000.0
2014-03-18 09:55:00,65.7,65.73,65.59,65.61,10300.0,54.428,54.4529,54.3369,54.3535,10300.0
2014-03-18 10:00:00,65.61,65.69,65.61,65.64,17000.0,54.3535,54.4197,54.3535,54.3783,17000.0
2014-03-18 10:05:00,65.64,65.69,65.64,65.68,7700.0,54.3783,54.4197,54.3783,54.4114,7700.0
2014-03-18 10:10:00,65.69,65.71,65.53,65.56,11400.0,54.4197,54.4363,54.2872,54.312,11400.0
2014-03-18 10:15:00,65.59,65.77,65.59,65.76,12400.0,54.3369,54.486,54.3369,54.4777,12400.0
2014-03-18 10:20:00,65.77,65.8,65.72,65.79,15400.0,54.486,54.5109,54.4446,54.5026,15400.0
2014-03-18 10:25:00,65.79,65.93,65.79,65.89,25400.0,54.5026,54.6186,54.5026,54.5854,25400.0
2014-03-18 10:30:00,65.9,65.97,65.88,65.97,14700.0,54.5937,54.6517,54.5771,54.6517,14700.0
2014-03-18 10:35:00,65.98,66.02,65.94,66.01,30000.0,54.66,54.6931,54.6268,54.6848,30000.0
2014-03-18 10:40:00,66.02,66.06,65.92,66.01,15600.0,54.6931,54.7263,54.6103,54.6848,15600.0
2014-03-18 10:45:00,66.01,66.02,65.87,65.87,8700.0,54.6848,54.6931,54.5689,54.5689,8700.0
2014-03-18 10:50:00,65.89,65.89,65.79,65.79,11400.0,54.5854,54.5854,54.5026,54.5026,11400.0
2014-03-18 10:55:00,65.78,65.78,65.67,65.67,7600.0,54.4943,54.4943,54.4032,54.4032,7600.0
2014-03-18 11:00:00,65.66,65.71,65.65,65.66,11400.0,54.3949,54.4363,54.3866,54.3949,11400.0
2014-03-18 11:05:00,65.66,65.71,65.66,65.7,5800.0,54.3949,54.4363,54.3949,54.428,5800.0
2014-03-18 11:10:00,65.72,65.78,65.7,65.78,11900.0,54.4446,54.4943,54.428,54.4943,11900.0
2014-03-18 11:15:00,65.79,65.79,65.72,65.77,4200.0,54.5026,54.5026,54.4446,54.486,4200.0
2014-03-18 11:20:00,65.77,65.78,65.68,65.68,5800.0,54.486,54.4943,54.4114,54.4114,5800.0
2014-03-18 11:25:00,65.68,65.72,65.67,65.71,8300.0,54.4114,54.4446,54.4032,54.4363,8300.0
2014-03-18 11:30:00,65.73,65.78,65.7,65.7,14200.0,54.4529,54.4943,54.428,54.428,14200.0
2014-03-18 11:35:00,65.69,65.69,65.64,65.67,6700.0,54.4197,54.4197,54.3783,54.4032,6700.0
2014-03-18 11:40:00,65.67,65.72,65.59,65.62,14200.0,54.4032,54.4446,54.3369,54.3617,14200.0
2014-03-18 11:45:00,65.63,65.69,65.59,65.61,5400.0,54.37,54.4197,54.3369,54.3535,5400.0
2014-03-18 11:50:00,65.62,65.7,65.61,65.7,6400.0,54.3617,54.428,54.3535,54.428,6400.0
2014-03-18 11:55:00,65.69,65.77,65.69,65.77,6100.0,54.4197,54.486,54.4197,54.486,6100.0
2014-03-18 12:00:00,65.77,65.87,65.74,65.87,11600.0,54.486,54.5689,54.4612,54.5689,11600.0
2014-03-18 12:05:00,65.87,65.99,65.87,65.99,9900.0,54.5689,54.6683,54.5689,54.6683,9900.0
2014-03-18 12:10:00,65.99,66.03,65.99,66.01,14300.0,54.6683,54.7014,54.6683,54.6848,14300.0
2014-03-18 12:15:00,66.02,66.04,65.96,65.96,9000.0,54.6931,54.7097,54.6434,54.6434,9000.0
2014-03-18 12:20:00,65.95,66.03,65.93,66.03,13300.0,54.6351,54.7014,54.6186,54.7014,13300.0
2014-03-18 12:25:00,66.04,66.09,66.03,66.03,13000.0,54.7097,54.7511,54.7014,54.7014,13000.0
2014-03-18 12:30:00,66.03,66.08,66.01,66.03,9300.0,54.7014,54.7428,54.6848,54.7014,9300.0
2014-03-18 12:35:00,66.02,66.05,66.0,66.01,4500.0,54.6931,54.718,54.6765,54.6848,4500.0
2014-03-18 12:40:00,65.99,65.99,65.85,65.85,7400.0,54.6683,54.6683,54.5523,54.5523,7400.0
2014-03-18 12:45:00,65.83,65.88,65.83,65.86,3600.0,54.5357,54.5771,54.5357,54.5606,3600.0
2014-03-18 12:50:00,65.85,65.85,65.79,65.8,5200.0,54.5523,54.5523,54.5026,54.5109,5200.0
2014-03-18 12:55:00,65.79,65.83,65.77,65.83,3800.0,54.5026,54.5357,54.486,54.5357,3800.0
2014-03-18 13:00:00,65.82,65.86,65.82,65.82,4100.0,54.5274,54.5606,54.5274,54.5274,4100.0
2014-03-18 13:05:00,65.81,65.81,65.78,65.81,2800.0,54.5191,54.5191,54.4943,54.5191,2800.0
2014-03-18 13:10:00,65.81,65.83,65.8,65.82,3600.0,54.5191,54.5357,54.5109,54.5274,3600.0
2014-03-18 13:15:00,65.81,65.81,65.74,65.75,4100.0,54.5191,54.5191,54.4612,54.4694,4100.0
2014-03-18 13:20:00,65.75,65.79,65.73,65.79,5200.0,54.4694,54.5026,54.4529,54.5026,5200.0
2014-03-18 13:25:00,65.79,65.91,65.79,65.89,8300.0,54.5026,54.602,54.5026,54.5854,8300.0
2014-03-18 13:30:00,65.89,65.91,65.88,65.88,3600.0,54.5854,54.602,54.5771,54.5771,3600.0
2014-03-18 13:35:00,65.88,65.91,65.86,65.9,8600.0,54.5771,54.602,54.5606,54.5937,8600.0
2014-03-18 13:40:00,65.91,66.07,65.91,66.03,13400.0,54.602,54.7345,54.602,54.7014,13400.0
2014-03-18 13:45:00,66.03,66.03,65.95,65.95,1700.0,54.7014,54.7014,54.6351,54.6351,1700.0
2014-03-18 13:50:00,65.95,65.99,65.92,65.94,6800.0,54.6351,54.6683,54.6103,54.6268,6800.0
2014-03-18 13:55:00,65.93,65.93,65.89,65.92,2500.0,54.6186,54.6186,54.5854,54.6103,2500.0
2014-03-18 14:00:00,65.91,65.94,65.91,65.92,4300.0,54.602,54.6268,54.602,54.6103,4300.0
2014-03-18 14:05:00,65.92,65.92,65.83,65.83,18000.0,54.6103,54.6103,54.5357,54.5357,18000.0
2014-03-18 14:10:00,65.83,65.83,65.7,65.73,33800.0,54.5357,54.5357,54.428,54.4529,33800.0
2014-03-18 14:15:00,65.73,65.81,65.73,65.77,8200.0,54.4529,54.5191,54.4529,54.486,8200.0
2014-03-18 14:20:00,65.76,65.81,65.76,65.8,6300.0,54.4777,54.5191,54.4777,54.5109,6300.0
2014-03-18 14:25:00,65.81,65.84,65.8,65.83,6000.0,54.5191,54.544,54.5109,54.5357,6000.0
2014-03-18 14:30:00,65.83,65.83,65.77,65.77,2700.0,54.5357,54.5357,54.486,54.486,2700.0
2014-03-18 14:35:00,65.75,65.77,65.74,65.77,5900.0,54.4694,54.486,54.4612,54.486,5900.0
2014-03-18 14:40:00,65.77,65.78,65.75,65.76,5000.0,54.486,54.4943,54.4694,54.4777,5000.0
2014-03-18 14:45:00,65.76,65.84,65.74,65.84,9200.0,54.4777,54.544,54.4612,54.544,9200.0
2014-03-18 14:50:00,65.83,65.83,65.77,65.77,5800.0,54.5357,54.5357,54.486,54.486,5800.0
2014-03-18 14:55:00,65.78,65.84,65.78,65.84,15000.0,54.4943,54.544,54.4943,54.544,15000.0
2014-03-18 15:00:00,65.85,65.86,65.78,65.83,8000.0,54.5523,54.5606,54.4943,54.5357,8000.0
2014-03-18 15:05:00,65.83,65.85,65.82,65.85,8800.0,54.5357,54.5523,54.5274,54.5523,8800.0
2014-03-18 15:10:00,65.85,65.86,65.82,65.82,5400.0,54.5523,54.5606,54.5274,54.5274,5400.0
2014-03-18 15:15:00,65.81,65.83,65.79,65.81,8800.0,54.5191,54.5357,54.5026,54.5191,8800.0
2014-03-18 15:20:00,65.81,65.83,65.73,65.75,8200.0,54.5191,54.5357,54.4529,54.4694,8200.0
2014-03-18 15:25:00,65.75,65.78,65.7,65.72,8000.0,54.4694,54.4943,54.428,54.4446,8000.0
2014-03-18 15:30:00,65.71,65.71,65.66,65.7,9800.0,54.4363,54.4363,54.3949,54.428,9800.0
2014-03-18 15:35:00,65.71,65.73,65.69,65.7,8400.0,54.4363,54.4529,54.4197,54.428,8400.0
2014-03-18 15:40:00,65.71,65.74,65.67,65.69,18800.0,54.4363,54.4612,54.4032,54.4197,18800.0
2014-03-18 15:45:00,65.68,65.7,65.6,65.6,24400.0,54.4114,54.428,54.3452,54.3452,24400.0
2014-03-18 15:50:00,65.61,65.64,65.61,65.64,10900.0,54.3535,54.3783,54.3535,54.3783,10900.0
2014-03-18 15:55:00,65.64,65.77,65.63,65.71,63800.0,54.3783,54.486,54.37,54.4363,63800.0
2014-03-19 09:30:00,65.74,65.74,65.55,65.61,10900.0,54.4612,54.4612,54.3038,54.3535,10900.0
2014-03-19 09:35:00,65.6,65.76,65.59,65.7,4100.0,54.3452,54.4777,54.3369,54.428,4100.0
2014-03-19 09:40:00,65.74,65.92,65.73,65.92,14700.0,54.4612,54.6103,54.4529,54.6103,14700.0
2014-03-19 09:45:00,65.88,66.11,65.88,66.1,17000.0,54.5771,54.7677,54.5771,54.7594,17000.0
2014-03-19 09:50:00,66.09,66.23,66.09,66.22,13300.0,54.7511,54.8671,54.7511,54.8588,13300.0
2014-03-19 09:55:00,66.22,66.28,66.21,66.25,12100.0,54.8588,54.9085,54.8505,54.8837,12100.0
2014-03-19 10:00:00,66.23,66.24,66.1,66.15,9000.0,54.8671,54.8754,54.7594,54.8008,9000.0
2014-03-19 10:05:00,66.15,66.17,66.1,66.17,8400.0,54.8008,54.8174,54.7594,54.8174,8400.0
2014-03-19 10:10:00,66.17,66.18,66.12,66.16,8200.0,54.8174,54.8257,54.776,54.8091,8200.0
2014-03-19 10:15:00,66.14,66.14,66.07,66.07,8900.0,54.7925,54.7925,54.7345,54.7345,8900.0
2014-03-19 10:20:00,66.07,66.1,66.03,66.1,7200.0,54.7345,54.7594,54.7014,54.7594,7200.0
2014-03-19 10:25:00,66.09,66.15,66.08,66.13,9500.0,54.7511,54.8008,54.7428,54.7842,9500.0
2014-03-19 10:30:00,66.09,66.09,66.01,66.04,4900.0,54.7511,54.7511,54.6848,54.7097,4900.0
2014-03-19 10:35:00,66.03,66.05,65.99,66.03,7100.0,54.7014,54.718,54.6683,54.7014,7100.0
2014-03-19 10:40:00,66.02,66.02,65.94,66.01,7500.0,54.6931,54.6931,54.6268,54.6848,7500.0
2014-03-19 10:45:00,66.01,66.13,66.01,66.13,4900.0,54.6848,54.7842,54.6848,54.7842,4900.0
2014-03-19 10:50:00,66.15,66.16,66.13,66.13,7600.0,54.8008,54.8091,54.7842,54.7842,7600.0
2014-03-19 10:55:00,66.13,66.14,66.09,66.09,5900.0,54.7842,54.7925,54.7511,54.7511,5900.0
2014-03-19 11:00:00,66.11,66.19,66.11,66.17,5900.0,54.7677,54.8339,54.7677,54.8174,5900.0
2014-03-19 11:05:00,66.18,66.23,66.16,66.21,5000.0,54.8257,54.8671,54.8091,54.8505,5000.0
2014-03-19 11:10:00,66.22,66.33,66.22,66.33,12000.0,54.8588,54.9499,54.8588,54.9499,12000.0
2014-03-19 11:15:00,66.32,66.32,66.3,66.32,7100.0,54.9416,54.9416,54.9251,54.9416,7100.0
2014-03-19 11:20:00,66.31,66.31,66.23,66.24,4700.0,54.9334,54.9334,54.8671,54.8754,4700.0
2014-03-19 11:25:00,66.24,66.28,66.24,66.24,5300.0,54.8754,54.9085,54.8754,54.8754,5300.0
2014-03-19 11:30:00,66.24,66.24,66.17,66.19,4800.0,54.8754,54.8754,54.8174,54.8339,4800.0
2014-03-19 11:35:00,66.2,66.22,66.19,66.22,8300.0,54.8422,54.8588,54.8339,54.8588,8300.0
2014-03-19 11:40:00,66.22,66.22,66.2,66.21,5200.0,54.8588,54.8588,54.8422,54.8505,5200.0
2014-03-19 11:45:00,66.21,66.26,66.21,66.21,4100.0,54.8505,54.8919,54.8505,54.8505,4100.0
2014-03-19 11:50:00,66.21,66.24,66.19,66.24,3100.0,54.8505,54.8754,54.8339,54.8754,3100.0
2014-03-19 11:55:00,66.22,66.24,66.2,66.24,3900.0,54.8588,54.8754,54.8422,54.8754,3900.0
2014-03-19 12:00:00,66.24,66.28,66.23,66.27,6400.0,54.8754,54.9085,54.8671,54.9002,6400.0
2014-03-19 12:05:00,66.26,66.31,66.24,66.26,10000.0,54.8919,54.9334,54.8754,54.8919,10000.0
2014-03-19 12:10:00,66.26,66.3,66.26,66.27,4700.0,54.8919,54.9251,54.8919,54.9002,4700.0
2014-03-19 12:15:00,66.29,66.3,66.23,66.24,4900.0,54.9168,54.9251,54.8671,54.8754,4900.0
2014-03-19 12:20:00,66.24,66.24,66.16,66.16,1300.0,54.8754,54.8754,54.8091,54.8091,1300.0
2014-03-19 12:25:00,66.19,66.21,66.17,66.17,4600.0,54.8339,54.8505,54.8174,54.8174,4600.0
2014-03-19 12:30:00,66.16,66.2,66.16,66.19,2200.0,54.8091,54.8422,54.8091,54.8339,2200.0
2014-03-19 12:35:00,66.17,66.17,66.13,66.14,2200.0,54.8174,54.8174,54.7842,54.7925,2200.0
2014-03-19 12:40:00,66.15,66.19,66.09,66.09,7200.0,54.8008,54.8339,54.7511,54.7511,7200.0
2014-03-19 12:45:00,66.1,66.19,66.1,66.16,4800.0,54.7594,54.8339,54.7594,54.8091,4800.0
2014-03-19 12:50:00,66.16,66.22,66.16,66.2,4500.0,54.8091,54.8588,54.8091,54.8422,4500.0
2014-03-19 12:55:00,66.21,66.25,66.2,66.23,3600.0,54.8505,54.8837,54.8422,54.8671,3600.0
2014-03-19 13:00:00,66.24,66.26,66.2,66.22,5000.0,54.8754,54.8919,54.8422,54.8588,5000.0
2014-03-19 13:05:00,66.2,66.26,66.2,66.24,2000.0,54.8422,54.8919,54.8422,54.8754,2000.0
2014-03-19 13:10:00,66.22,66.29,66.2,66.27,4600.0,54.8588,54.9168,54.8422,54.9002,4600.0
2014-03-19 13:15:00,66.27,66.27,66.25,66.25,1800.0,54.9002,54.9002,54.8837,54.8837,1800.0
2014-03-19 13:20:00,66.25,66.32,66.23,66.31,4800.0,54.8837,54.9416,54.8671,54.9334,4800.0
2014-03-19 13:25:00,66.31,66.33,66.3,66.32,5400.0,54.9334,54.9499,54.9251,54.9416,5400.0
2014-03-19 13:30:00,66.31,66.32,66.3,66.31,4600.0,54.9334,54.9416,54.9251,54.9334,4600.0
2014-03-19 13:35:00,66.3,66.34,66.3,66.34,3800.0,54.9251,54.9582,54.9251,54.9582,3800.0
2014-03-19 13:40:00,66.33,66.33,66.3,66.32,5500.0,54.9499,54.9499,54.9251,54.9416,5500.0
2014-03-19 13:45:00,66.32,66.33,66.31,66.32,4400.0,54.9416,54.9499,54.9334,54.9416,4400.0
2014-03-19 13:50:00,66.31,66.31,66.3,66.31,4000.0,54.9334,54.9334,54.9251,54.9334,4000.0
2014-03-19 13:55:00,66.31,66.37,66.31,66.36,6500.0,54.9334,54.9831,54.9334,54.9748,6500.0
2014-03-19 14:00:00,66.35,66.35,66.13,66.16,28200.0,54.9665,54.9665,54.7842,54.8091,28200.0
2014-03-19 14:05:00,66.16,66.16,65.92,66.06,18400.0,54.8091,54.8091,54.6103,54.7263,18400.0
2014-03-19 14:10:00,66.08,66.11,65.97,66.04,9300.0,54.7428,54.7677,54.6517,54.7097,9300.0
2014-03-19 14:15:00,66.04,66.08,66.0,66.07,4800.0,54.7097,54.7428,54.6765,54.7345,4800.0
2014-03-19 14:20:00,66.06,66.06,66.01,66.04,1600.0,54.7263,54.7263,54.6848,54.7097,1600.0
2014-03-19 14:25:00,66.07,66.09,65.97,66.0,8500.0,54.7345,54.7511,54.6517,54.6765,8500.0
2014-03-19 14:30:00,65.98,66.06,65.97,65.97,3100.0,54.66,54.7263,54.6517,54.6517,3100.0
2014-03-19 14:35:00,65.97,65.97,65.93,65.93,1400.0,54.6517,54.6517,54.6186,54.6186,1400.0
2014-03-19 14:40:00,65.93,65.93,65.81,65.89,5500.0,54.6186,54.6186,54.5191,54.5854,5500.0
2014-03-19 14:45:00,65.89,65.94,65.86,65.87,4900.0,54.5854,54.6268,54.5606,54.5689,4900.0
2014-03-19 14:50:00,65.86,65.93,65.83,65.88,4500.0,54.5606,54.6186,54.5357,54.5771,4500.0
2014-03-19 14:55:00,65.91,65.95,65.9,65.94,2500.0,54.602,54.6351,54.5937,54.6268,2500.0
2014-03-19 15:00:00,65.94,65.95,65.85,65.85,4300.0,54.6268,54.6351,54.5523,54.5523,4300.0
2014-03-19 15:05:00,65.83,65.83,65.51,65.52,14700.0,54.5357,54.5357,54.2706,54.2789,14700.0
2014-03-19 15:10:00,65.51,65.53,65.31,65.48,15700.0,54.2706,54.2872,54.1049,54.2458,15700.0
2014-03-19 15:15:00,65.5,65.55,65.48,65.53,6400.0,54.2623,54.3038,54.2458,54.2872,6400.0
2014-03-19 15:20:00,65.54,65.6,65.52,65.57,10200.0,54.2955,54.3452,54.2789,54.3203,10200.0
2014-03-19 15:25:00,65.56,65.62,65.52,65.55,8600.0,54.312,54.3617,54.2789,54.3038,8600.0
2014-03-19 15:30:00,65.57,65.69,65.53,65.66,14800.0,54.3203,54.4197,54.2872,54.3949,14800.0
2014-03-19 15:35:00,65.68,65.73,65.64,65.67,34700.0,54.4114,54.4529,54.3783,54.4032,34700.0
2014-03-19 15:40:00,65.67,65.74,65.64,65.74,37200.0,54.4032,54.4612,54.3783,54.4612,37200.0
2014-03-19 15:45:00,65.76,65.8,65.72,65.75,26700.0,54.4777,54.5109,54.4446,54.4694,26700.0
2014-03-19 15:50:00,65.75,65.78,65.69,65.74,36800.0,54.4694,54.4943,54.4197,54.4612,36800.0
2014-03-19 15:55:00,65.75,65.83,65.65,65.68,79700.0,54.4694,54.5357,54.3866,54.4114,79700.0
2014-03-20 09:30:00,65.46,65.64,65.26,65.64,18400.0,54.2292,54.3783,54.0635,54.3783,18400.0
2014-03-20 09:35:00,65.67,65.82,65.63,65.81,14700.0,54.4032,54.5274,54.37,54.5191,14700.0
2014-03-20 09:40:00,65.78,65.95,65.78,65.91,13200.0,54.4943,54.6351,54.4943,54.602,13200.0
2014-03-20 09:45:00,65.93,66.05,65.85,66.05,24900.0,54.6186,54.718,54.5523,54.718,24900.0
2014-03-20 09:50:00,66.07,66.3,66.02,66.3,12400.0,54.7345,54.9251,54.6931,54.9251,12400.0
2014-03-20 09:55:00,66.29,66.4,66.25,66.37,21800.0,54.9168,55.0079,54.8837,54.9831,21800.0
2014-03-20 10:00:00,66.37,66.66,66.34,66.62,42500.0,54.9831,55.2233,54.9582,55.1902,42500.0
2014-03-20 10:05:00,66.64,66.75,66.6,66.75,13800.0,55.2067,55.2979,55.1736,55.2979,13800.0
2014-03-20 10:10:00,66.72,66.73,66.6,66.67,15500.0,55.273,55.2813,55.1736,55.2316,15500.0
2014-03-20 10:15:00,66.68,66.79,66.67,66.67,7700.0,55.2399,55.331,55.2316,55.2316,7700.0
2014-03-20 10:20:00,66.67,66.67,66.53,66.53,8000.0,55.2316,55.2316,55.1156,55.1156,8000.0
2014-03-20 10:25:00,66.51,66.52,66.46,66.48,9100.0,55.099,55.1073,55.0576,55.0742,9100.0
2014-03-20 10:30:00,66.5,66.5,66.39,66.41,9700.0,55.0908,55.0908,54.9996,55.0162,9700.0
2014-03-20 10:35:00,66.4,66.42,66.38,66.41,7200.0,55.0079,55.0245,54.9914,55.0162,7200.0
2014-03-20 10:40:00,66.42,66.49,66.42,66.47,7700.0,55.0245,55.0825,55.0245,55.0659,7700.0
2014-03-20 10:45:00,66.47,66.47,66.42,66.43,6000.0,55.0659,55.0659,55.0245,55.0328,6000.0
2014-03-20 10:50:00,66.44,66.46,66.4,66.45,9000.0,55.0411,55.0576,55.0079,55.0493,9000.0
2014-03-20 10:55:00,66.46,66.49,66.42,66.47,8400.0,55.0576,55.0825,55.0245,55.0659,8400.0
2014-03-20 11:00:00,66.48,66.49,66.38,66.48,8200.0,55.0742,55.0825,54.9914,55.0742,8200.0
2014-03-20 11:05:00,66.49,66.49,66.37,66.46,19200.0,55.0825,55.0825,54.9831,55.0576,19200.0
2014-03-20 11:10:00,66.46,66.5,66.43,66.45,11300.0,55.0576,55.0908,55.0328,55.0493,11300.0
2014-03-20 11:15:00,66.45,66.62,66.45,66.56,25100.0,55.0493,55.1902,55.0493,55.1405,25100.0
2014-03-20 11:20:00,66.57,66.58,66.53,66.58,9600.0,55.1488,55.157,55.1156,55.157,9600.0
2014-03-20 11:25:00,66.59,66.62,66.56,66.61,9200.0,55.1653,55.1902,55.1405,55.1819,9200.0
2014-03-20 11:30:00,66.62,66.62,66.55,66.59,8000.0,55.1902,55.1902,55.1322,55.1653,8000.0
2014-03-20 11:35:00,66.59,66.59,66.49,66.56,7900.0,55.1653,55.1653,55.0825,55.1405,7900.0
2014-03-20 11:40:00,66.56,66.71,66.55,66.7,20200.0,55.1405,55.2647,55.1322,55.2564,20200.0
2014-03-20 11:45:00,66.69,66.72,66.67,66.67,8300.0,55.2482,55.273,55.2316,55.2316,8300.0
2014-03-20 11:50:00,66.68,66.68,66.62,66.65,4500.0,55.2399,55.2399,55.1902,55.215,4500.0
2014-03-20 11:55:00,66.65,66.66,66.62,66.64,9400.0,55.215,55.2233,55.1902,55.2067,9400.0
2014-03-20 12:00:00,66.65,66.65,66.57,66.6,6900.0,55.215,55.215,55.1488,55.1736,6900.0
2014-03-20 12:05:00,66.61,66.69,66.6,66.69,9500.0,55.1819,55.2482,55.1736,55.2482,9500.0
2014-03-20 12:10:00,66.66,66.67,66.62,66.65,5800.0,55.2233,55.2316,55.1902,55.215,5800.0
2014-03-20 12:15:00,66.65,66.77,66.65,66.74,12400.0,55.215,55.3144,55.215,55.2896,12400.0
2014-03-20 12:20:00,66.75,66.86,66.74,66.85,10800.0,55.2979,55.389,55.2896,55.3807,10800.0
2014-03-20 12:25:00,66.86,66.9,66.85,66.87,7000.0,55.389,55.4221,55.3807,55.3973,7000.0
2014-03-20 12:30:00,66.88,66.89,66.82,66.82,8800.0,55.4056,55.4139,55.3559,55.3559,8800.0
2014-03-20 12:35:00,66.83,66.95,66.83,66.93,10800.0,55.3641,55.4636,55.3641,55.447,10800.0
2014-03-20 12:40:00,66.94,66.95,66.87,66.88,6800.0,55.4553,55.4636,55.3973,55.4056,6800.0
2014-03-20 12:45:00,66.88,66.94,66.87,66.93,5700.0,55.4056,55.4553,55.3973,55.447,5700.0
2014-03-20 12:50:00,66.89,66.89,66.84,66.86,4200.0,55.4139,55.4139,55.3724,55.389,4200.0
2014-03-20 12:55:00,66.85,66.85,66.8,66.82,17100.0,55.3807,55.3807,55.3393,55.3559,17100.0
2014-03-20 13:00:00,66.82,66.82,66.71,66.72,10000.0,55.3559,55.3559,55.2647,55.273,10000.0
2014-03-20 13:05:00,66.72,66.82,66.72,66.78,9000.0,55.273,55.3559,55.273,55.3227,9000.0
2014-03-20 13:10:00,66.76,66.77,66.67,66.68,6500.0,55.3062,55.3144,55.2316,55.2399,6500.0
2014-03-20 13:15:00,66.67,66.67,66.59,66.61,8500.0,55.2316,55.2316,55.1653,55.1819,8500.0
2014-03-20 13:20:00,66.59,66.59,66.52,66.52,4100.0,55.1653,55.1653,55.1073,55.1073,4100.0
2014-03-20 13:25:00,66.52,66.52,66.43,66.49,11900.0,55.1073,55.1073,55.0328,55.0825,11900.0
2014-03-20 13:30:00,66.5,66.59,66.5,66.57,5600.0,55.0908,55.1653,55.0908,55.1488,5600.0
2014-03-20 13:35:00,66.57,66.59,66.57,66.57,2300.0,55.1488,55.1653,55.1488,55.1488,2300.0
2014-03-20 13:40:00,66.58,66.62,66.56,66.62,3100.0,55.157,55.1902,55.1405,55.1902,3100.0
2014-03-20 13:45:00,66.62,66.66,66.59,66.66,9300.0,55.1902,55.2233,55.1653,55.2233,9300.0
2014-03-20 13:50:00,66.66,66.7,66.65,66.65,6600.0,55.2233,55.2564,55.215,55.215,6600.0
2014-03-20 13:55:00,66.66,66.69,66.66,66.69,5400.0,55.2233,55.2482,55.2233,55.2482,5400.0
2014-03-20 14:00:00,66.69,66.72,66.67,66.69,5200.0,55.2482,55.273,55.2316,55.2482,5200.0
2014-03-20 14:05:00,66.68,66.69,66.64,66.68,4200.0,55.2399,55.2482,55.2067,55.2399,4200.0
2014-03-20 14:10:00,66.65,66.66,66.62,66.65,6400.0,55.215,55.2233,55.1902,55.215,6400.0
2014-03-20 14:15:00,66.65,66.69,66.65,66.69,3700.0,55.215,55.2482,55.215,55.2482,3700.0
2014-03-20 14:20:00,66.69,66.69,66.66,66.66,2900.0,55.2482,55.2482,55.2233,55.2233,2900.0
2014-03-20 14:25:00,66.66,66.66,66.64,66.64,4100.0,55.2233,55.2233,55.2067,55.2067,4100.0
2014-03-20 14:30:00,66.65,66.66,66.64,66.64,3700.0,55.215,55.2233,55.2067,55.2067,3700.0
2014-03-20 14:35:00,66.64,66.72,66.64,66.7,9400.0,55.2067,55.273,55.2067,55.2564,9400.0
2014-03-20 14:40:00,66.71,66.74,66.68,66.68,5600.0,55.2647,55.2896,55.2399,55.2399,5600.0
2014-03-20 14:45:00,66.67,66.73,66.66,66.72,9900.0,55.2316,55.2813,55.2233,55.273,9900.0
2014-03-20 14:50:00,66.72,66.77,66.72,66.77,5200.0,55.273,55.3144,55.273,55.3144,5200.0
2014-03-20 14:55:00,66.76,66.76,66.7,66.7,7800.0,55.3062,55.3062,55.2564,55.2564,7800.0
2014-03-20 15:00:00,66.7,66.7,66.62,66.69,6500.0,55.2564,55.2564,55.1902,55.2482,6500.0
2014-03-20 15:05:00,66.69,66.72,66.66,66.72,11700.0,55.2482,55.273,55.2233,55.273,11700.0
2014-03-20 15:10:00,66.73,66.75,66.66,66.69,12000.0,55.2813,55.2979,55.2233,55.2482,12000.0
2014-03-20 15:15:00,66.7,66.74,66.68,66.73,9900.0,55.2564,55.2896,55.2399,55.2813,9900.0
2014-03-20 15:20:00,66.72,66.73,66.69,66.69,10000.0,55.273,55.2813,55.2482,55.2482,10000.0
2014-03-20 15:25:00,66.69,66.69,66.6,66.6,11100.0,55.2482,55.2482,55.1736,55.1736,11100.0
2014-03-20 15:30:00,66.61,66.68,66.61,66.63,10800.0,55.1819,55.2399,55.1819,55.1985,10800.0
2014-03-20 15:35:00,66.63,66.65,66.62,66.64,7400.0,55.1985,55.215,55.1902,55.2067,7400.0
2014-03-20 15:40:00,66.64,66.66,66.62,66.66,13100.0,55.2067,55.2233,55.1902,55.2233,13100.0
2014-03-20 15:45:00,66.66,66.7,66.63,66.69,24500.0,55.2233,55.2564,55.1985,55.2482,24500.0
2014-03-20 15:50:00,66.68,66.69,66.62,66.62,19000.0,55.2399,55.2482,55.1902,55.1902,19000.0
2014-03-20 15:55:00,66.62,66.7,66.59,66.67,74700.0,55.1902,55.2564,55.1653,55.2316,74700.0
2014-03-21 09:30:00,67.21,67.34,66.96,67.02,276900.0,55.679,55.7866,55.4718,55.5215,276900.0
2014-03-21 09:35:00,67.0,67.04,66.89,66.9,17100.0,55.505,55.5381,55.4139,55.4221,17100.0
2014-03-21 09:40:00,66.9,66.9,66.79,66.81,16600.0,55.4221,55.4221,55.331,55.3476,16600.0
2014-03-21 09:45:00,66.82,66.87,66.73,66.74,7700.0,55.3559,55.3973,55.2813,55.2896,7700.0
2014-03-21 09:50:00,66.73,66.75,66.68,66.69,9400.0,55.2813,55.2979,55.2399,55.2482,9400.0
2014-03-21 09:55:00,66.69,66.81,66.69,66.79,62500.0,55.2482,55.3476,55.2482,55.331,62500.0
2014-03-21 10:00:00,66.8,66.87,66.75,66.87,13500.0,55.3393,55.3973,55.2979,55.3973,13500.0
2014-03-21 10:05:00,66.89,66.93,66.81,66.83,18500.0,55.4139,55.447,55.3476,55.3641,18500.0
2014-03-21 10:10:00,66.83,66.85,66.76,66.77,11800.0,55.3641,55.3807,55.3062,55.3144,11800.0
2014-03-21 10:15:00,66.76,66.84,66.73,66.79,10800.0,55.3062,55.3724,55.2813,55.331,10800.0
2014-03-21 10:20:00,66.78,66.83,66.77,66.8,13000.0,55.3227,55.3641,55.3144,55.3393,13000.0
2014-03-21 10:25:00,66.78,66.83,66.77,66.78,12800.0,55.3227,55.3641,55.3144,55.3227,12800.0
2014-03-21 10:30:00,66.78,66.85,66.77,66.83,12600.0,55.3227,55.3807,55.3144,55.3641,12600.0
2014-03-21 10:35:00,66.83,66.83,66.78,66.8,17400.0,55.3641,55.3641,55.3227,55.3393,17400.0
2014-03-21 10:40:00,66.8,66.8,66.74,66.74,10200.0,55.3393,55.3393,55.2896,55.2896,10200.0
2014-03-21 10:45:00,66.73,66.77,66.73,66.76,8000.0,55.2813,55.3144,55.2813,55.3062,8000.0
2014-03-21 10:50:00,66.75,66.76,66.74,66.76,14400.0,55.2979,55.3062,55.2896,55.3062,14400.0
2014-03-21 10:55:00,66.77,66.81,66.75,66.79,12800.0,55.3144,55.3476,55.2979,55.331,12800.0
2014-03-21 11:00:00,66.78,66.82,66.67,66.67,32500.0,55.3227,55.3559,55.2316,55.2316,32500.0
2014-03-21 11:05:00,66.66,66.67,66.59,66.64,23000.0,55.2233,55.2316,55.1653,55.2067,23000.0
2014-03-21 11:10:00,66.64,66.73,66.64,66.66,8400.0,55.2067,55.2813,55.2067,55.2233,8400.0
2014-03-21 11:15:00,66.65,66.69,66.63,66.65,10400.0,55.215,55.2482,55.1985,55.215,10400.0
2014-03-21 11:20:00,66.65,66.7,66.65,66.7,9800.0,55.215,55.2564,55.215,55.2564,9800.0
2014-03-21 11:25:00,66.7,66.71,66.65,66.68,14600.0,55.2564,55.2647,55.215,55.2399,14600.0
2014-03-21 11:30:00,66.67,66.74,66.67,66.73,10500.0,55.2316,55.2896,55.2316,55.2813,10500.0
2014-03-21 11:35:00,66.73,66.73,66.67,66.67,7300.0,55.2813,55.2813,55.2316,55.2316,7300.0
2014-03-21 11:40:00,66.67,66.72,66.65,66.7,10400.0,55.2316,55.273,55.215,55.2564,10400.0
2014-03-21 11:45:00,66.71,66.75,66.69,66.75,15100.0,55.2647,55.2979,55.2482,55.2979,15100.0
2014-03-21 11:50:00,66.75,66.75,66.66,66.66,3800.0,55.2979,55.2979,55.2233,55.2233,3800.0
2014-03-21 11:55:00,66.66,66.7,66.66,66.69,4700.0,55.2233,55.2564,55.2233,55.2482,4700.0
2014-03-21 12:00:00,66.68,66.72,66.67,66.69,3700.0,55.2399,55.273,55.2316,55.2482,3700.0
2014-03-21 12:05:00,66.7,66.7,66.68,66.69,5300.0,55.2564,55.2564,55.2399,55.2482,5300.0
2014-03-21 12:10:00,66.69,66.71,66.65,66.66,11100.0,55.2482,55.2647,55.215,55.2233,11100.0
2014-03-21 12:15:00,66.66,66.66,66.63,66.64,1300.0,55.2233,55.2233,55.1985,55.2067,1300.0
2014-03-21 12:20:00,66.64,66.65,66.62,66.63,3800.0,55.2067,55.215,55.1902,55.1985,3800.0
2014-03-21 12:25:00,66.62,66.62,66.56,66.58,18100.0,55.1902,55.1902,55.1405,55.157,18100.0
2014-03-21 12:30:00,66.58,66.69,66.58,66.67,32300.0,55.157,55.2482,55.157,55.2316,32300.0
2014-03-21 12:35:00,66.66,66.68,66.64,66.67,4800.0,55.2233,55.2399,55.2067,55.2316,4800.0
2014-03-21 12:40:00,66.67,66.81,66.66,66.81,22600.0,55.2316,55.3476,55.2233,55.3476,22600.0
2014-03-21 12:45:00,66.81,66.81,66.77,66.78,15400.0,55.3476,55.3476,55.3144,55.3227,15400.0
2014-03-21 12:50:00,66.77,66.77,66.75,66.75,2700.0,55.3144,55.3144,55.2979,55.2979,2700.0
2014-03-21 12:55:00,66.74,66.75,66.73,66.73,8200.0,55.2896,55.2979,55.2813,55.2813,8200.0
2014-03-21 13:00:00,66.73,66.79,66.73,66.76,18200.0,55.2813,55.331,55.2813,55.3062,18200.0
2014-03-21 13:05:00,66.76,66.79,66.76,66.78,12400.0,55.3062,55.331,55.3062,55.3227,12400.0
2014-03-21 13:10:00,66.78,66.78,66.69,66.75,24300.0,55.3227,55.3227,55.2482,55.2979,24300.0
2014-03-21 13:15:00,66.72,66.72,66.57,66.62,5100.0,55.273,55.273,55.1488,55.1902,5100.0
2014-03-21 13:20:00,66.6,66.6,66.47,66.55,10500.0,55.1736,55.1736,55.0659,55.1322,10500.0
2014-03-21 13:25:00,66.54,66.56,66.53,66.56,12000.0,55.1239,55.1405,55.1156,55.1405,12000.0
2014-03-21 13:30:00,66.55,66.59,66.54,66.59,5900.0,55.1322,55.1653,55.1239,55.1653,5900.0
2014-03-21 13:35:00,66.61,66.64,66.58,66.64,3200.0,55.1819,55.2067,55.157,55.2067,3200.0
2014-03-21 13:40:00,66.65,66.67,66.57,66.57,7500.0,55.215,55.2316,55.1488,55.1488,7500.0
2014-03-21 13:45:00,66.56,66.6,66.53,66.54,5000.0,55.1405,55.1736,55.1156,55.1239,5000.0
2014-03-21 13:50:00,66.55,66.67,66.51,66.65,20600.0,55.1322,55.2316,55.099,55.215,20600.0
2014-03-21 13:55:00,66.66,66.7,66.63,66.63,10400.0,55.2233,55.2564,55.1985,55.1985,10400.0
2014-03-21 14:00:00,66.63,66.68,66.62,66.68,7800.0,55.1985,55.2399,55.1902,55.2399,7800.0
2014-03-21 14:05:00,66.67,66.75,66.66,66.75,7400.0,55.2316,55.2979,55.2233,55.2979,7400.0
2014-03-21 14:10:00,66.75,66.75,66.7,66.71,11000.0,55.2979,55.2979,55.2564,55.2647,11000.0
2014-03-21 14:15:00,66.71,66.75,66.63,66.63,12100.0,55.2647,55.2979,55.1985,55.1985,12100.0
2014-03-21 14:20:00,66.64,66.73,66.64,66.73,10700.0,55.2067,55.2813,55.2067,55.2813,10700.0
2014-03-21 14:25:00,66.72,66.72,66.66,66.67,11900.0,55.273,55.273,55.2233,55.2316,11900.0
2014-03-21 14:30:00,66.68,66.68,66.6,66.6,12200.0,55.2399,55.2399,55.1736,55.1736,12200.0
2014-03-21 14:35:00,66.62,66.75,66.62,66.74,11000.0,55.1902,55.2979,55.1902,55.2896,11000.0
2014-03-21 14:40:00,66.74,66.8,66.72,66.79,13600.0,55.2896,55.3393,55.273,55.331,13600.0
2014-03-21 14:45:00,66.8,66.86,66.8,66.81,17700.0,55.3393,55.389,55.3393,55.3476,17700.0
2014-03-21 14:50:00,66.82,66.88,66.81,66.84,26700.0,55.3559,55.4056,55.3476,55.3724,26700.0
2014-03-21 14:55:00,66.83,66.95,66.81,66.94,23000.0,55.3641,55.4636,55.3476,55.4553,23000.0
2014-03-21 15:00:00,66.93,66.93,66.8,66.86,50900.0,55.447,55.447,55.3393,55.389,50900.0
2014-03-21 15:05:00,66.86,66.87,66.76,66.76,39500.0,55.389,55.3973,55.3062,55.3062,39500.0
2014-03-21 15:10:00,66.78,66.81,66.67,66.7,15600.0,55.3227,55.3476,55.2316,55.2564,15600.0
2014-03-21 15:15:00,66.67,66.69,66.61,66.64,12800.0,55.2316,55.2482,55.1819,55.2067,12800.0
2014-03-21 15:20:00,66.65,66.66,66.58,66.61,10800.0,55.215,55.2233,55.157,55.1819,10800.0
2014-03-21 15:25:00,66.62,66.71,66.62,66.68,8500.0,55.1902,55.2647,55.1902,55.2399,8500.0
2014-03-21 15:30:00,66.67,66.68,66.57,66.61,12700.0,55.2316,55.2399,55.1488,55.1819,12700.0
2014-03-21 15:35:00,66.59,66.61,66.55,66.58,11600.0,55.1653,55.1819,55.1322,55.157,11600.0
2014-03-21 15:40:00,66.56,66.62,66.52,66.6,22200.0,55.1405,55.1902,55.1073,55.1736,22200.0
2014-03-21 15:45:00,66.61,66.68,66.54,66.62,57900.0,55.1819,55.2399,55.1239,55.1902,57900.0
2014-03-21 15:50:00,66.63,66.74,66.63,66.68,36000.0,55.1985,55.2896,55.1985,55.2399,36000.0
2014-03-21 15:55:00,66.69,66.81,66.68,66.74,230300.0,55.2482,55.3476,55.2399,55.2896,230300.0
2014-03-24 09:30:00,66.8,66.87,66.48,66.66,27600.0,55.3393,55.3973,55.0742,55.2233,27600.0
2014-03-24 09:35:00,66.74,66.84,66.65,66.74,12000.0,55.2896,55.3724,55.215,55.2896,12000.0
2014-03-24 09:40:00,66.69,66.74,66.5,66.52,12800.0,55.2482,55.2896,55.0908,55.1073,12800.0
2014-03-24 09:45:00,66.52,66.56,66.45,66.51,4400.0,55.1073,55.1405,55.0493,55.099,4400.0
2014-03-24 09:50:00,66.48,66.51,66.45,66.48,3400.0,55.0742,55.099,55.0493,55.0742,3400.0
2014-03-24 09:55:00,66.47,66.53,66.45,66.45,2900.0,55.0659,55.1156,55.0493,55.0493,2900.0
2014-03-24 10:00:00,66.41,66.44,66.23,66.24,10600.0,55.0162,55.0411,54.8671,54.8754,10600.0
2014-03-24 10:05:00,66.24,66.26,66.08,66.11,13000.0,54.8754,54.8919,54.7428,54.7677,13000.0
2014-03-24 10:10:00,66.1,66.14,66.09,66.11,9500.0,54.7594,54.7925,54.7511,54.7677,9500.0
2014-03-24 10:15:00,66.11,66.17,66.08,66.17,8200.0,54.7677,54.8174,54.7428,54.8174,8200.0
2014-03-24 10:20:00,66.15,66.18,66.09,66.12,6600.0,54.8008,54.8257,54.7511,54.776,6600.0
2014-03-24 10:25:00,66.13,66.16,66.08,66.11,9800.0,54.7842,54.8091,54.7428,54.7677,9800.0
2014-03-24 10:30:00,66.09,66.13,66.07,66.1,26000.0,54.7511,54.7842,54.7345,54.7594,26000.0
2014-03-24 10:35:00,66.1,66.18,66.08,66.18,8300.0,54.7594,54.8257,54.7428,54.8257,8300.0
2014-03-24 10:40:00,66.17,66.17,66.07,66.12,10700.0,54.8174,54.8174,54.7345,54.776,10700.0
2014-03-24 10:45:00,66.13,66.14,66.09,66.1,7800.0,54.7842,54.7925,54.7511,54.7594,7800.0
2014-03-24 10:50:00,66.1,66.22,66.09,66.17,11100.0,54.7594,54.8588,54.7511,54.8174,11100.0
2014-03-24 10:55:00,66.16,66.16,66.09,66.14,7100.0,54.8091,54.8091,54.7511,54.7925,7100.0
2014-03-24 11:00:00,66.12,66.15,66.08,66.15,16900.0,54.776,54.8008,54.7428,54.8008,16900.0
2014-03-24 11:05:00,66.12,66.17,66.1,66.13,6200.0,54.776,54.8174,54.7594,54.7842,6200.0
2014-03-24 11:10:00,66.1,66.22,66.1,66.22,8000.0,54.7594,54.8588,54.7594,54.8588,8000.0
2014-03-24 11:15:00,66.2,66.3,66.17,66.26,10600.0,54.8422,54.9251,54.8174,54.8919,10600.0
2014-03-24 11:20:00,66.24,66.34,66.24,66.34,7100.0,54.8754,54.9582,54.8754,54.9582,7100.0
2014-03-24 11:25:00,66.34,66.39,66.33,66.36,7900.0,54.9582,54.9996,54.9499,54.9748,7900.0
2014-03-24 11:30:00,66.34,66.35,66.27,66.34,8700.0,54.9582,54.9665,54.9002,54.9582,8700.0
2014-03-24 11:35:00,66.35,66.37,66.27,66.28,4500.0,54.9665,54.9831,54.9002,54.9085,4500.0
2014-03-24 11:40:00,66.27,66.31,66.21,66.23,4800.0,54.9002,54.9334,54.8505,54.8671,4800.0
2014-03-24 11:45:00,66.22,66.24,66.1,66.18,4200.0,54.8588,54.8754,54.7594,54.8257,4200.0
2014-03-24 11:50:00,66.16,66.17,66.08,66.17,3800.0,54.8091,54.8174,54.7428,54.8174,3800.0
2014-03-24 11:55:00,66.15,66.15,66.07,66.13,6600.0,54.8008,54.8008,54.7345,54.7842,6600.0
2014-03-24 12:00:00,66.1,66.15,66.07,66.1,8200.0,54.7594,54.8008,54.7345,54.7594,8200.0
2014-03-24 12:05:00,66.08,66.1,66.03,66.09,19400.0,54.7428,54.7594,54.7014,54.7511,19400.0
2014-03-24 12:10:00,66.09,66.09,65.95,65.97,6100.0,54.7511,54.7511,54.6351,54.6517,6100.0
2014-03-24 12:15:00,65.97,66.0,65.94,65.98,6200.0,54.6517,54.6765,54.6268,54.66,6200.0
2014-03-24 12:20:00,65.97,66.01,65.94,65.99,4600.0,54.6517,54.6848,54.6268,54.6683,4600.0
2014-03-24 12:25:00,66.0,66.04,65.91,65.91,5700.0,54.6765,54.7097,54.602,54.602,5700.0
2014-03-24 12:30:00,65.95,66.0,65.9,65.93,13200.0,54.6351,54.6765,54.5937,54.6186,13200.0
2014-03-24 12:35:00,65.93,65.97,65.89,65.95,6600.0,54.6186,54.6517,54.5854,54.6351,6600.0
2014-03-24 12:40:00,65.96,65.96,65.85,65.89,3300.0,54.6434,54.6434,54.5523,54.5854,3300.0
2014-03-24 12:45:00,65.9,65.95,65.89,65.9,3600.0,54.5937,54.6351,54.5854,54.5937,3600.0
2014-03-24 12:50:00,65.89,65.93,65.88,65.91,4500.0,54.5854,54.6186,54.5771,54.602,4500.0
2014-03-24 12:55:00,65.9,65.91,65.87,65.9,6900.0,54.5937,54.602,54.5689,54.5937,6900.0
2014-03-24 13:00:00,65.9,65.97,65.9,65.97,8100.0,54.5937,54.6517,54.5937,54.6517,8100.0
2014-03-24 13:05:00,65.95,65.95,65.91,65.93,6800.0,54.6351,54.6351,54.602,54.6186,6800.0
2014-03-24 13:10:00,65.93,65.94,65.93,65.94,3300.0,54.6186,54.6268,54.6186,54.6268,3300.0
2014-03-24 13:15:00,65.92,65.92,65.88,65.88,5900.0,54.6103,54.6103,54.5771,54.5771,5900.0
2014-03-24 13:20:00,65.87,65.9,65.83,65.83,4700.0,54.5689,54.5937,54.5357,54.5357,4700.0
2014-03-24 13:25:00,65.86,65.95,65.86,65.95,4300.0,54.5606,54.6351,54.5606,54.6351,4300.0
2014-03-24 13:30:00,65.96,66.04,65.96,66.04,4600.0,54.6434,54.7097,54.6434,54.7097,4600.0
2014-03-24 13:35:00,66.02,66.05,65.94,65.97,5200.0,54.6931,54.718,54.6268,54.6517,5200.0
2014-03-24 13:40:00,65.97,66.05,65.97,66.03,3500.0,54.6517,54.718,54.6517,54.7014,3500.0
2014-03-24 13:45:00,66.02,66.05,65.98,65.99,5300.0,54.6931,54.718,54.66,54.6683,5300.0
2014-03-24 13:50:00,65.99,66.02,65.97,66.01,4800.0,54.6683,54.6931,54.6517,54.6848,4800.0
2014-03-24 13:55:00,66.02,66.06,65.99,66.03,5500.0,54.6931,54.7263,54.6683,54.7014,5500.0
2014-03-24 14:00:00,66.04,66.12,66.04,66.12,4600.0,54.7097,54.776,54.7097,54.776,4600.0
2014-03-24 14:05:00,66.11,66.12,66.06,66.08,6000.0,54.7677,54.776,54.7263,54.7428,6000.0
2014-03-24 14:10:00,66.08,66.11,66.07,66.1,2800.0,54.7428,54.7677,54.7345,54.7594,2800.0
2014-03-24 14:15:00,66.11,66.11,66.05,66.07,2500.0,54.7677,54.7677,54.718,54.7345,2500.0
2014-03-24 14:20:00,66.07,66.12,66.04,66.08,6700.0,54.7345,54.776,54.7097,54.7428,6700.0
2014-03-24 14:25:00,66.06,66.17,66.02,66.17,5000.0,54.7263,54.8174,54.6931,54.8174,5000.0
2014-03-24 14:30:00,66.17,66.22,66.14,66.14,5900.0,54.8174,54.8588,54.7925,54.7925,5900.0
2014-03-24 14:35:00,66.16,66.18,66.13,66.13,2100.0,54.8091,54.8257,54.7842,54.7842,2100.0
2014-03-24 14:40:00,66.14,66.22,66.14,66.17,3500.0,54.7925,54.8588,54.7925,54.8174,3500.0
2014-03-24 14:45:00,66.15,66.27,66.15,66.21,5600.0,54.8008,54.9002,54.8008,54.8505,5600.0
2014-03-24 14:50:00,66.21,66.22,66.11,66.16,7400.0,54.8505,54.8588,54.7677,54.8091,7400.0
2014-03-24 14:55:00,66.12,66.15,66.1,66.12,6100.0,54.776,54.8008,54.7594,54.776,6100.0
2014-03-24 15:00:00,66.14,66.15,66.08,66.12,3200.0,54.7925,54.8008,54.7428,54.776,3200.0
2014-03-24 15:05:00,66.09,66.14,66.06,66.12,3400.0,54.7511,54.7925,54.7263,54.776,3400.0
2014-03-24 15:10:00,66.1,66.1,66.02,66.03,4500.0,54.7594,54.7594,54.6931,54.7014,4500.0
2014-03-24 15:15:00,66.03,66.06,66.02,66.06,2400.0,54.7014,54.7263,54.6931,54.7263,2400.0
2014-03-24 15:20:00,66.03,66.1,66.02,66.1,7500.0,54.7014,54.7594,54.6931,54.7594,7500.0
2014-03-24 15:25:00,66.11,66.19,66.08,66.19,10100.0,54.7677,54.8339,54.7428,54.8339,10100.0
2014-03-24 15:30:00,66.2,66.28,66.2,66.24,11100.0,54.8422,54.9085,54.8422,54.8754,11100.0
2014-03-24 15:35:00,66.24,66.24,66.18,66.19,8700.0,54.8754,54.8754,54.8257,54.8339,8700.0
2014-03-24 15:40:00,66.17,66.23,66.17,66.23,9800.0,54.8174,54.8671,54.8174,54.8671,9800.0
2014-03-24 15:45:00,66.23,66.23,66.15,66.19,16500.0,54.8671,54.8671,54.8008,54.8339,16500.0
2014-03-24 15:50:00,66.18,66.18,66.1,66.14,25300.0,54.8257,54.8257,54.7594,54.7925,25300.0
2014-03-24 15:55:00,66.14,66.14,66.04,66.06,82700.0,54.7925,54.7925,54.7097,54.7263,82700.0
2014-03-25 09:30:00,66.27,66.45,66.12,66.44,55000.0,54.9002,55.0493,54.776,55.0411,55000.0
2014-03-25 09:35:00,66.43,66.68,66.4,66.46,38800.0,55.0328,55.2399,55.0079,55.0576,38800.0
2014-03-25 09:40:00,66.46,66.52,66.27,66.33,21500.0,55.0576,55.1073,54.9002,54.9499,21500.0
2014-03-25 09:45:00,66.39,66.49,66.36,66.49,1400.0,54.9996,55.0825,54.9748,55.0825,1400.0
2014-03-25 09:50:00,66.46,66.51,66.41,66.46,6100.0,55.0576,55.099,55.0162,55.0576,6100.0
2014-03-25 09:55:00,66.49,66.52,66.43,66.48,6200.0,55.0825,55.1073,55.0328,55.0742,6200.0
2014-03-25 10:00:00,66.49,66.61,66.39,66.43,8700.0,55.0825,55.1819,54.9996,55.0328,8700.0
2014-03-25 10:05:00,66.46,66.53,66.42,66.51,5600.0,55.0576,55.1156,55.0245,55.099,5600.0
2014-03-25 10:10:00,66.56,66.6,66.48,66.48,5200.0,55.1405,55.1736,55.0742,55.0742,5200.0
2014-03-25 10:15:00,66.52,66.54,66.45,66.5,5100.0,55.1073,55.1239,55.0493,55.0908,5100.0
2014-03-25 10:20:00,66.47,66.51,66.4,66.4,3500.0,55.0659,55.099,55.0079,55.0079,3500.0
2014-03-25 10:25:00,66.42,66.48,66.39,66.48,7400.0,55.0245,55.0742,54.9996,55.0742,7400.0
2014-03-25 10:30:00,66.46,66.46,66.33,66.33,8100.0,55.0576,55.0576,54.9499,54.9499,8100.0
2014-03-25 10:35:00,66.32,66.34,66.24,66.27,6000.0,54.9416,54.9582,54.8754,54.9002,6000.0
2014-03-25 10:40:00,66.26,66.28,66.21,66.24,5100.0,54.8919,54.9085,54.8505,54.8754,5100.0
2014-03-25 10:45:00,66.23,66.23,66.1,66.1,5100.0,54.8671,54.8671,54.7594,54.7594,5100.0
2014-03-25 10:50:00,66.12,66.12,66.05,66.1,4900.0,54.776,54.776,54.718,54.7594,4900.0
2014-03-25 10:55:00,66.07,66.07,65.97,65.98,5400.0,54.7345,54.7345,54.6517,54.66,5400.0
2014-03-25 11:00:00,65.96,66.13,65.96,66.11,4600.0,54.6434,54.7842,54.6434,54.7677,4600.0
2014-03-25 11:05:00,66.13,66.15,66.04,66.12,4600.0,54.7842,54.8008,54.7097,54.776,4600.0
2014-03-25 11:10:00,66.11,66.12,65.99,66.07,10700.0,54.7677,54.776,54.6683,54.7345,10700.0
2014-03-25 11:15:00,66.1,66.2,66.09,66.2,6700.0,54.7594,54.8422,54.7511,54.8422,6700.0
2014-03-25 11:20:00,66.16,66.19,66.13,66.14,7700.0,54.8091,54.8339,54.7842,54.7925,7700.0
2014-03-25 11:25:00,66.14,66.14,66.0,66.12,8300.0,54.7925,54.7925,54.6765,54.776,8300.0
2014-03-25 11:30:00,66.13,66.13,65.98,65.98,4700.0,54.7842,54.7842,54.66,54.66,4700.0
2014-03-25 11:35:00,66.0,66.08,65.95,66.05,6400.0,54.6765,54.7428,54.6351,54.718,6400.0
2014-03-25 11:40:00,66.05,66.11,66.01,66.01,4500.0,54.718,54.7677,54.6848,54.6848,4500.0
2014-03-25 11:45:00,65.99,66.01,65.91,65.94,6300.0,54.6683,54.6848,54.602,54.6268,6300.0
2014-03-25 11:50:00,65.92,65.94,65.86,65.88,5700.0,54.6103,54.6268,54.5606,54.5771,5700.0
2014-03-25 11:55:00,65.88,65.89,65.81,65.89,5400.0,54.5771,54.5854,54.5191,54.5854,5400.0
2014-03-25 12:00:00,65.88,65.9,65.77,65.87,9200.0,54.5771,54.5937,54.486,54.5689,9200.0
2014-03-25 12:05:00,65.83,65.9,65.83,65.9,3800.0,54.5357,54.5937,54.5357,54.5937,3800.0
2014-03-25 12:10:00,65.92,65.97,65.88,65.88,5100.0,54.6103,54.6517,54.5771,54.5771,5100.0
2014-03-25 12:15:00,65.88,65.94,65.86,65.86,4800.0,54.5771,54.6268,54.5606,54.5606,4800.0
2014-03-25 12:20:00,65.86,65.88,65.82,65.83,5400.0,54.5606,54.5771,54.5274,54.5357,5400.0
2014-03-25 12:25:00,65.83,65.84,65.77,65.83,4100.0,54.5357,54.544,54.486,54.5357,4100.0
2014-03-25 12:30:00,65.82,65.96,65.79,65.96,6700.0,54.5274,54.6434,54.5026,54.6434,6700.0
2014-03-25 12:35:00,65.97,66.0,65.93,66.0,4200.0,54.6517,54.6765,54.6186,54.6765,4200.0
2014-03-25 12:40:00,66.0,66.05,65.98,65.98,6100.0,54.6765,54.718,54.66,54.66,6100.0
2014-03-25 12:45:00,65.99,66.02,65.94,65.99,4100.0,54.6683,54.6931,54.6268,54.6683,4100.0
2014-03-25 12:50:00,65.99,66.03,65.96,65.99,6500.0,54.6683,54.7014,54.6434,54.6683,6500.0
2014-03-25 12:55:00,65.99,66.02,65.95,66.02,4500.0,54.6683,54.6931,54.6351,54.6931,4500.0
2014-03-25 13:00:00,66.0,66.0,65.93,65.96,2700.0,54.6765,54.6765,54.6186,54.6434,2700.0
2014-03-25 13:05:00,65.95,65.96,65.92,65.94,5100.0,54.6351,54.6434,54.6103,54.6268,5100.0
2014-03-25 13:10:00,65.94,65.94,65.91,65.92,2800.0,54.6268,54.6268,54.602,54.6103,2800.0
2014-03-25 13:15:00,65.92,65.97,65.9,65.97,6600.0,54.6103,54.6517,54.5937,54.6517,6600.0
2014-03-25 13:20:00,66.01,66.1,65.99,66.08,5500.0,54.6848,54.7594,54.6683,54.7428,5500.0
2014-03-25 13:25:00,66.09,66.11,66.07,66.08,4700.0,54.7511,54.7677,54.7345,54.7428,4700.0
2014-03-25 13:30:00,66.07,66.12,66.06,66.08,6200.0,54.7345,54.776,54.7263,54.7428,6200.0
2014-03-25 13:35:00,66.09,66.1,66.05,66.1,6500.0,54.7511,54.7594,54.718,54.7594,6500.0
2014-03-25 13:40:00,66.09,66.16,66.09,66.16,10500.0,54.7511,54.8091,54.7511,54.8091,10500.0
2014-03-25 13:45:00,66.16,66.17,66.15,66.17,7600.0,54.8091,54.8174,54.8008,54.8174,7600.0
2014-03-25 13:50:00,66.16,66.16,66.13,66.16,9600.0,54.8091,54.8091,54.7842,54.8091,9600.0
2014-03-25 13:55:00,66.14,66.19,66.14,66.18,5700.0,54.7925,54.8339,54.7925,54.8257,5700.0
2014-03-25 14:00:00,66.18,66.2,66.15,66.16,9100.0,54.8257,54.8422,54.8008,54.8091,9100.0
2014-03-25 14:05:00,66.16,66.17,66.14,66.16,5600.0,54.8091,54.8174,54.7925,54.8091,5600.0
2014-03-25 14:10:00,66.15,66.2,66.15,66.19,5400.0,54.8008,54.8422,54.8008,54.8339,5400.0
2014-03-25 14:15:00,66.18,66.19,66.09,66.09,4200.0,54.8257,54.8339,54.7511,54.7511,4200.0
2014-03-25 14:20:00,66.08,66.14,66.08,66.12,5100.0,54.7428,54.7925,54.7428,54.776,5100.0
2014-03-25 14:25:00,66.11,66.14,66.07,66.11,5300.0,54.7677,54.7925,54.7345,54.7677,5300.0
2014-03-25 14:30:00,66.11,66.13,66.09,66.12,5000.0,54.7677,54.7842,54.7511,54.776,5000.0
2014-03-25 14:35:00,66.12,66.17,66.12,66.15,4400.0,54.776,54.8174,54.776,54.8008,4400.0
2014-03-25 14:40:00,66.15,66.16,66.11,66.11,4500.0,54.8008,54.8091,54.7677,54.7677,4500.0
2014-03-25 14:45:00,66.11,66.11,66.02,66.04,4600.0,54.7677,54.7677,54.6931,54.7097,4600.0
2014-03-25 14:50:00,66.04,66.05,66.0,66.01,6400.0,54.7097,54.718,54.6765,54.6848,6400.0
2014-03-25 14:55:00,66.01,66.08,66.01,66.05,5600.0,54.6848,54.7428,54.6848,54.718,5600.0
2014-03-25 15:00:00,66.03,66.03,66.01,66.01,3600.0,54.7014,54.7014,54.6848,54.6848,3600.0
2014-03-25 15:05:00,66.02,66.07,65.99,66.03,12100.0,54.6931,54.7345,54.6683,54.7014,12100.0
2014-03-25 15:10:00,66.03,66.17,66.02,66.16,6900.0,54.7014,54.8174,54.6931,54.8091,6900.0
2014-03-25 15:15:00,66.16,66.21,66.15,66.21,5500.0,54.8091,54.8505,54.8008,54.8505,5500.0
2014-03-25 15:20:00,66.2,66.25,66.14,66.18,8100.0,54.8422,54.8837,54.7925,54.8257,8100.0
2014-03-25 15:25:00,66.17,66.19,66.16,66.19,5000.0,54.8174,54.8339,54.8091,54.8339,5000.0
2014-03-25 15:30:00,66.19,66.25,66.19,66.22,11700.0,54.8339,54.8837,54.8339,54.8588,11700.0
2014-03-25 15:35:00,66.22,66.22,66.17,66.19,18100.0,54.8588,54.8588,54.8174,54.8339,18100.0
2014-03-25 15:40:00,66.2,66.25,66.19,66.24,12400.0,54.8422,54.8837,54.8339,54.8754,12400.0
2014-03-25 15:45:00,66.23,66.23,66.17,66.23,15300.0,54.8671,54.8671,54.8174,54.8671,15300.0
2014-03-25 15:50:00,66.22,66.23,66.17,66.19,18000.0,54.8588,54.8671,54.8174,54.8339,18000.0
2014-03-25 15:55:00,66.19,66.2,66.15,66.18,68500.0,54.8339,54.8422,54.8008,54.8257,68500.0
2014-03-26 09:30:00,66.45,66.62,66.2,66.47,49000.0,55.0493,55.1902,54.8422,55.0659,49000.0
2014-03-26 09:35:00,66.44,66.62,66.44,66.61,3600.0,55.0411,55.1902,55.0411,55.1819,3600.0
2014-03-26 09:40:00,66.59,66.74,66.59,66.72,1800.0,55.1653,55.2896,55.1653,55.273,1800.0
2014-03-26 09:45:00,66.75,66.77,66.51,66.58,19100.0,55.2979,55.3144,55.099,55.157,19100.0
2014-03-26 09:50:00,66.65,66.67,66.49,66.56,11600.0,55.215,55.2316,55.0825,55.1405,11600.0
2014-03-26 09:55:00,66.56,66.62,66.41,66.46,8100.0,55.1405,55.1902,55.0162,55.0576,8100.0
2014-03-26 10:00:00,66.44,66.53,66.38,66.38,13300.0,55.0411,55.1156,54.9914,54.9914,13300.0
2014-03-26 10:05:00,66.4,66.53,66.38,66.39,5800.0,55.0079,55.1156,54.9914,54.9996,5800.0
2014-03-26 10:10:00,66.39,66.5,66.36,66.46,56400.0,54.9996,55.0908,54.9748,55.0576,56400.0
2014-03-26 10:15:00,66.46,66.53,66.35,66.35,21400.0,55.0576,55.1156,54.9665,54.9665,21400.0
2014-03-26 10:20:00,66.35,66.41,66.28,66.32,7500.0,54.9665,55.0162,54.9085,54.9416,7500.0
2014-03-26 10:25:00,66.31,66.39,66.3,66.37,4300.0,54.9334,54.9996,54.9251,54.9831,4300.0
2014-03-26 10:30:00,66.43,66.43,66.33,66.39,6600.0,55.0328,55.0328,54.9499,54.9996,6600.0
2014-03-26 10:35:00,66.33,66.37,66.18,66.18,21100.0,54.9499,54.9831,54.8257,54.8257,21100.0
2014-03-26 10:40:00,66.18,66.23,66.12,66.13,15600.0,54.8257,54.8671,54.776,54.7842,15600.0
2014-03-26 10:45:00,66.11,66.14,66.07,66.1,12600.0,54.7677,54.7925,54.7345,54.7594,12600.0
2014-03-26 10:50:00,66.14,66.21,66.09,66.1,7900.0,54.7925,54.8505,54.7511,54.7594,7900.0
2014-03-26 10:55:00,66.16,66.17,66.08,66.1,5800.0,54.8091,54.8174,54.7428,54.7594,5800.0
2014-03-26 11:00:00,66.11,66.21,66.1,66.21,5800.0,54.7677,54.8505,54.7594,54.8505,5800.0
2014-03-26 11:05:00,66.24,66.25,66.17,66.22,8000.0,54.8754,54.8837,54.8174,54.8588,8000.0
2014-03-26 11:10:00,66.25,66.31,66.22,66.26,7900.0,54.8837,54.9334,54.8588,54.8919,7900.0
2014-03-26 11:15:00,66.26,66.3,66.23,66.27,9000.0,54.8919,54.9251,54.8671,54.9002,9000.0
2014-03-26 11:20:00,66.27,66.31,66.25,66.25,9200.0,54.9002,54.9334,54.8837,54.8837,9200.0
2014-03-26 11:25:00,66.23,66.31,66.2,66.31,6900.0,54.8671,54.9334,54.8422,54.9334,6900.0
2014-03-26 11:30:00,66.3,66.3,66.19,66.22,7100.0,54.9251,54.9251,54.8339,54.8588,7100.0
2014-03-26 11:35:00,66.23,66.3,66.21,66.27,11100.0,54.8671,54.9251,54.8505,54.9002,11100.0
2014-03-26 11:40:00,66.26,66.27,66.14,66.2,8700.0,54.8919,54.9002,54.7925,54.8422,8700.0
2014-03-26 11:45:00,66.23,66.23,66.07,66.09,9400.0,54.8671,54.8671,54.7345,54.7511,9400.0
2014-03-26 11:50:00,66.08,66.16,66.05,66.07,4400.0,54.7428,54.8091,54.718,54.7345,4400.0
2014-03-26 11:55:00,66.06,66.1,66.01,66.08,6500.0,54.7263,54.7594,54.6848,54.7428,6500.0
2014-03-26 12:00:00,66.08,66.08,66.0,66.03,6600.0,54.7428,54.7428,54.6765,54.7014,6600.0
2014-03-26 12:05:00,66.02,66.06,65.97,66.01,7100.0,54.6931,54.7263,54.6517,54.6848,7100.0
2014-03-26 12:10:00,66.06,66.06,65.96,66.03,4700.0,54.7263,54.7263,54.6434,54.7014,4700.0
2014-03-26 12:15:00,66.02,66.11,65.98,66.11,5300.0,54.6931,54.7677,54.66,54.7677,5300.0
2014-03-26 12:20:00,66.06,66.1,66.02,66.02,3700.0,54.7263,54.7594,54.6931,54.6931,3700.0
2014-03-26 12:25:00,66.01,66.08,66.0,66.05,5900.0,54.6848,54.7428,54.6765,54.718,5900.0
2014-03-26 12:30:00,66.05,66.13,66.02,66.09,6400.0,54.718,54.7842,54.6931,54.7511,6400.0
2014-03-26 12:35:00,66.13,66.2,66.1,66.14,7400.0,54.7842,54.8422,54.7594,54.7925,7400.0
2014-03-26 12:40:00,66.14,66.18,66.04,66.04,17500.0,54.7925,54.8257,54.7097,54.7097,17500.0
2014-03-26 12:45:00,66.03,66.05,65.98,65.99,7300.0,54.7014,54.718,54.66,54.6683,7300.0
2014-03-26 12:50:00,65.99,65.99,65.93,65.94,7800.0,54.6683,54.6683,54.6186,54.6268,7800.0
2014-03-26 12:55:00,65.94,65.97,65.88,65.9,6400.0,54.6268,54.6517,54.5771,54.5937,6400.0
2014-03-26 13:00:00,65.91,65.94,65.86,65.86,6100.0,54.602,54.6268,54.5606,54.5606,6100.0
2014-03-26 13:05:00,65.84,65.89,65.82,65.84,7500.0,54.544,54.5854,54.5274,54.544,7500.0
2014-03-26 13:10:00,65.84,65.86,65.83,65.84,6400.0,54.544,54.5606,54.5357,54.544,6400.0
2014-03-26 13:15:00,65.84,65.87,65.83,65.85,10500.0,54.544,54.5689,54.5357,54.5523,10500.0
2014-03-26 13:20:00,65.86,65.88,65.8,65.8,5200.0,54.5606,54.5771,54.5109,54.5109,5200.0
2014-03-26 13:25:00,65.8,65.8,65.68,65.68,10100.0,54.5109,54.5109,54.4114,54.4114,10100.0
2014-03-26 13:30:00,65.67,65.71,65.6,65.67,12800.0,54.4032,54.4363,54.3452,54.4032,12800.0
2014-03-26 13:35:00,65.67,65.67,65.59,65.61,7600.0,54.4032,54.4032,54.3369,54.3535,7600.0
2014-03-26 13:40:00,65.61,65.65,65.56,65.6,13400.0,54.3535,54.3866,54.312,54.3452,13400.0
2014-03-26 13:45:00,65.6,65.61,65.56,65.6,16600.0,54.3452,54.3535,54.312,54.3452,16600.0
2014-03-26 13:50:00,65.6,65.69,65.56,65.64,16600.0,54.3452,54.4197,54.312,54.3783,16600.0
2014-03-26 13:55:00,65.63,65.67,65.61,65.63,8000.0,54.37,54.4032,54.3535,54.37,8000.0
2014-03-26 14:00:00,65.66,65.66,65.58,65.59,7500.0,54.3949,54.3949,54.3286,54.3369,7500.0
2014-03-26 14:05:00,65.6,65.64,65.56,65.61,19200.0,54.3452,54.3783,54.312,54.3535,19200.0
2014-03-26 14:10:00,65.61,65.61,65.5,65.51,12700.0,54.3535,54.3535,54.2623,54.2706,12700.0
2014-03-26 14:15:00,65.51,65.53,65.43,65.44,8600.0,54.2706,54.2872,54.2043,54.2126,8600.0
2014-03-26 14:20:00,65.46,65.56,65.45,65.52,7200.0,54.2292,54.312,54.2209,54.2789,7200.0
2014-03-26 14:25:00,65.52,65.55,65.46,65.5,7200.0,54.2789,54.3038,54.2292,54.2623,7200.0
2014-03-26 14:30:00,65.51,65.52,65.44,65.47,6200.0,54.2706,54.2789,54.2126,54.2375,6200.0
2014-03-26 14:35:00,65.47,65.48,65.42,65.43,7100.0,54.2375,54.2458,54.1961,54.2043,7100.0
2014-03-26 14:40:00,65.45,65.53,65.43,65.53,7100.0,54.2209,54.2872,54.2043,54.2872,7100.0
2014-03-26 14:45:00,65.54,65.56,65.48,65.53,8200.0,54.2955,54.312,54.2458,54.2872,8200.0
2014-03-26 14:50:00,65.54,65.58,65.52,65.55,9200.0,54.2955,54.3286,54.2789,54.3038,9200.0
2014-03-26 14:55:00,65.55,65.6,65.55,65.6,11800.0,54.3038,54.3452,54.3038,54.3452,11800.0
2014-03-26 15:00:00,65.59,65.62,65.53,65.53,14200.0,54.3369,54.3617,54.2872,54.2872,14200.0
2014-03-26 15:05:00,65.54,65.58,65.52,65.55,9500.0,54.2955,54.3286,54.2789,54.3038,9500.0
2014-03-26 15:10:00,65.56,65.58,65.49,65.53,8500.0,54.312,54.3286,54.254,54.2872,8500.0
2014-03-26 15:15:00,65.54,65.57,65.46,65.46,9200.0,54.2955,54.3203,54.2292,54.2292,9200.0
2014-03-26 15:20:00,65.46,65.48,65.43,65.44,7000.0,54.2292,54.2458,54.2043,54.2126,7000.0
2014-03-26 15:25:00,65.44,65.47,65.35,65.36,14100.0,54.2126,54.2375,54.1381,54.1464,14100.0
2014-03-26 15:30:00,65.37,65.43,65.35,65.39,17400.0,54.1546,54.2043,54.1381,54.1712,17400.0
2014-03-26 15:35:00,65.41,65.42,65.37,65.38,16700.0,54.1878,54.1961,54.1546,54.1629,16700.0
2014-03-26 15:40:00,65.38,65.39,65.33,65.36,32200.0,54.1629,54.1712,54.1215,54.1464,32200.0
2014-03-26 15:45:00,65.36,65.37,65.26,65.28,20800.0,54.1464,54.1546,54.0635,54.0801,20800.0
2014-03-26 15:50:00,65.28,65.28,65.2,65.23,36400.0,54.0801,54.0801,54.0138,54.0387,36400.0
2014-03-26 15:55:00,65.25,65.27,65.14,65.16,68900.0,54.0552,54.0718,53.9641,53.9807,68900.0
2014-03-27 09:30:00,64.79,65.14,64.74,65.12,18500.0,53.6741,53.9641,53.6327,53.9475,18500.0
2014-03-27 09:35:00,65.06,65.06,64.92,64.92,8300.0,53.8978,53.8978,53.7818,53.7818,8300.0
2014-03-27 09:40:00,64.94,64.96,64.74,64.74,13600.0,53.7984,53.815,53.6327,53.6327,13600.0
2014-03-27 09:45:00,64.75,64.79,64.61,64.61,19100.0,53.641,53.6741,53.525,53.525,19100.0
2014-03-27 09:50:00,64.56,64.72,64.56,64.66,15100.0,53.4836,53.6162,53.4836,53.5664,15100.0
2014-03-27 09:55:00,64.7,64.7,64.4,64.6,31100.0,53.5996,53.5996,53.3511,53.5167,31100.0
2014-03-27 10:00:00,64.61,64.68,64.51,64.65,17100.0,53.525,53.583,53.4422,53.5582,17100.0
2014-03-27 10:05:00,64.59,64.82,64.58,64.76,13700.0,53.5085,53.699,53.5002,53.6493,13700.0
2014-03-27 10:10:00,64.78,64.83,64.74,64.74,13400.0,53.6659,53.7073,53.6327,53.6327,13400.0
2014-03-27 10:15:00,64.74,64.81,64.72,64.78,13700.0,53.6327,53.6907,53.6162,53.6659,13700.0
2014-03-27 10:20:00,64.79,64.95,64.78,64.82,12400.0,53.6741,53.8067,53.6659,53.699,12400.0
2014-03-27 10:25:00,64.83,64.93,64.78,64.91,8500.0,53.7073,53.7901,53.6659,53.7736,8500.0
2014-03-27 10:30:00,64.94,64.96,64.79,64.93,9900.0,53.7984,53.815,53.6741,53.7901,9900.0
2014-03-27 10:35:00,64.92,64.94,64.7,64.73,7800.0,53.7818,53.7984,53.5996,53.6244,7800.0
2014-03-27 10:40:00,64.73,64.76,64.62,64.65,5300.0,53.6244,53.6493,53.5333,53.5582,5300.0
2014-03-27 10:45:00,64.64,64.7,64.61,64.62,5500.0,53.5499,53.5996,53.525,53.5333,5500.0
2014-03-27 10:50:00,64.66,64.66,64.46,64.53,10300.0,53.5664,53.5664,53.4008,53.4588,10300.0
2014-03-27 10:55:00,64.57,64.68,64.56,64.56,7200.0,53.4919,53.583,53.4836,53.4836,7200.0
2014-03-27 11:00:00,64.57,64.64,64.52,64.52,8900.0,53.4919,53.5499,53.4505,53.4505,8900.0
2014-03-27 11:05:00,64.55,64.63,64.49,64.52,8100.0,53.4753,53.5416,53.4256,53.4505,8100.0
2014-03-27 11:10:00,64.52,64.56,64.45,64.51,9400.0,53.4505,53.4836,53.3925,53.4422,9400.0
2014-03-27 11:15:00,64.53,64.64,64.52,64.64,10500.0,53.4588,53.5499,53.4505,53.5499,10500.0
2014-03-27 11:20:00,64.67,64.69,64.54,64.62,7500.0,53.5747,53.5913,53.467,53.5333,7500.0
2014-03-27 11:25:00,64.63,64.7,64.58,64.59,9600.0,53.5416,53.5996,53.5002,53.5085,9600.0
2014-03-27 11:30:00,64.58,64.58,64.39,64.39,11900.0,53.5002,53.5002,53.3428,53.3428,11900.0
2014-03-27 11:35:00,64.44,64.49,64.41,64.48,10400.0,53.3842,53.4256,53.3593,53.4173,10400.0
2014-03-27 11:40:00,64.48,64.48,64.35,64.38,6800.0,53.4173,53.4173,53.3096,53.3345,6800.0
2014-03-27 11:45:00,64.38,64.43,64.34,64.36,9500.0,53.3345,53.3759,53.3013,53.3179,9500.0
2014-03-27 11:50:00,64.36,64.38,64.3,64.36,10400.0,53.3179,53.3345,53.2682,53.3179,10400.0
2014-03-27 11:55:00,64.35,64.5,64.35,64.48,7500.0,53.3096,53.4339,53.3096,53.4173,7500.0
2014-03-27 12:00:00,64.49,64.51,64.33,64.36,17800.0,53.4256,53.4422,53.2931,53.3179,17800.0
2014-03-27 12:05:00,64.38,64.38,64.32,64.33,8700.0,53.3345,53.3345,53.2848,53.2931,8700.0
2014-03-27 12:10:00,64.33,64.4,64.31,64.37,8600.0,53.2931,53.3511,53.2765,53.3262,8600.0
2014-03-27 12:15:00,64.38,64.46,64.37,64.41,10700.0,53.3345,53.4008,53.3262,53.3593,10700.0
2014-03-27 12:20:00,64.41,64.42,64.33,64.37,13600.0,53.3593,53.3676,53.2931,53.3262,13600.0
2014-03-27 12:25:00,64.34,64.4,64.34,64.35,8600.0,53.3013,53.3511,53.3013,53.3096,8600.0
2014-03-27 12:30:00,64.37,64.4,64.29,64.33,13300.0,53.3262,53.3511,53.2599,53.2931,13300.0
2014-03-27 12:35:00,64.33,64.4,64.32,64.35,5300.0,53.2931,53.3511,53.2848,53.3096,5300.0
2014-03-27 12:40:00,64.37,64.44,64.3,64.31,19200.0,53.3262,53.3842,53.2682,53.2765,19200.0
2014-03-27 12:45:00,64.31,64.38,64.31,64.32,11600.0,53.2765,53.3345,53.2765,53.2848,11600.0
2014-03-27 12:50:00,64.33,64.37,64.26,64.34,16700.0,53.2931,53.3262,53.2351,53.3013,16700.0
2014-03-27 12:55:00,64.37,64.39,64.33,64.33,12200.0,53.3262,53.3428,53.2931,53.2931,12200.0
2014-03-27 13:00:00,64.32,64.33,64.26,64.27,19900.0,53.2848,53.2931,53.2351,53.2434,19900.0
2014-03-27 13:05:00,64.27,64.33,64.27,64.28,9900.0,53.2434,53.2931,53.2434,53.2516,9900.0
2014-03-27 13:10:00,64.28,64.32,64.25,64.26,12500.0,53.2516,53.2848,53.2268,53.2351,12500.0
2014-03-27 13:15:00,64.27,64.28,64.23,64.27,7700.0,53.2434,53.2516,53.2102,53.2434,7700.0
2014-03-27 13:20:00,64.26,64.35,64.23,64.35,6000.0,53.2351,53.3096,53.2102,53.3096,6000.0
2014-03-27 13:25:00,64.35,64.36,64.31,64.31,9300.0,53.3096,53.3179,53.2765,53.2765,9300.0
2014-03-27 13:30:00,64.32,64.34,64.25,64.27,9800.0,53.2848,53.3013,53.2268,53.2434,9800.0
2014-03-27 13:35:00,64.27,64.27,64.19,64.2,7900.0,53.2434,53.2434,53.1771,53.1854,7900.0
2014-03-27 13:40:00,64.19,64.24,64.18,64.2,8900.0,53.1771,53.2185,53.1688,53.1854,8900.0
2014-03-27 13:45:00,64.2,64.23,64.09,64.11,13200.0,53.1854,53.2102,53.0942,53.1108,13200.0
2014-03-27 13:50:00,64.12,64.2,64.12,64.18,7500.0,53.1191,53.1854,53.1191,53.1688,7500.0
2014-03-27 13:55:00,64.19,64.2,64.1,64.16,13400.0,53.1771,53.1854,53.1025,53.1522,13400.0
2014-03-27 14:00:00,64.18,64.18,64.06,64.06,17900.0,53.1688,53.1688,53.0694,53.0694,17900.0
2014-03-27 14:05:00,64.06,64.09,64.05,64.06,12900.0,53.0694,53.0942,53.0611,53.0694,12900.0
2014-03-27 14:10:00,64.05,64.08,64.02,64.07,10300.0,53.0611,53.086,53.0363,53.0777,10300.0
2014-03-27 14:15:00,64.08,64.09,63.98,64.02,18600.0,53.086,53.0942,53.0031,53.0363,18600.0
2014-03-27 14:20:00,64.02,64.12,64.02,64.11,8100.0,53.0363,53.1191,53.0363,53.1108,8100.0
2014-03-27 14:25:00,64.13,64.32,64.12,64.29,10000.0,53.1274,53.2848,53.1191,53.2599,10000.0
2014-03-27 14:30:00,64.3,64.35,64.29,64.3,9500.0,53.2682,53.3096,53.2599,53.2682,9500.0
2014-03-27 14:35:00,64.31,64.32,64.19,64.2,7300.0,53.2765,53.2848,53.1771,53.1854,7300.0
2014-03-27 14:40:00,64.2,64.24,64.17,64.19,7700.0,53.1854,53.2185,53.1605,53.1771,7700.0
2014-03-27 14:45:00,64.2,64.31,64.19,64.3,4100.0,53.1854,53.2765,53.1771,53.2682,4100.0
2014-03-27 14:50:00,64.3,64.3,64.21,64.25,11700.0,53.2682,53.2682,53.1937,53.2268,11700.0
2014-03-27 14:55:00,64.26,64.29,64.24,64.28,5200.0,53.2351,53.2599,53.2185,53.2516,5200.0
2014-03-27 15:00:00,64.27,64.27,64.17,64.22,7400.0,53.2434,53.2434,53.1605,53.2019,7400.0
2014-03-27 15:05:00,64.23,64.24,64.13,64.18,8600.0,53.2102,53.2185,53.1274,53.1688,8600.0
2014-03-27 15:10:00,64.19,64.25,64.17,64.19,8300.0,53.1771,53.2268,53.1605,53.1771,8300.0
2014-03-27 15:15:00,64.19,64.31,64.18,64.23,21700.0,53.1771,53.2765,53.1688,53.2102,21700.0
2014-03-27 15:20:00,64.24,64.33,64.23,64.31,9500.0,53.2185,53.2931,53.2102,53.2765,9500.0
2014-03-27 15:25:00,64.32,64.37,64.29,64.34,16500.0,53.2848,53.3262,53.2599,53.3013,16500.0
2014-03-27 15:30:00,64.34,64.38,64.3,64.38,15600.0,53.3013,53.3345,53.2682,53.3345,15600.0
2014-03-27 15:35:00,64.4,64.43,64.35,64.43,11600.0,53.3511,53.3759,53.3096,53.3759,11600.0
2014-03-27 15:40:00,64.42,64.43,64.36,64.39,20300.0,53.3676,53.3759,53.3179,53.3428,20300.0
2014-03-27 15:45:00,64.39,64.4,64.3,64.37,18500.0,53.3428,53.3511,53.2682,53.3262,18500.0
2014-03-27 15:50:00,64.36,64.4,64.34,64.39,22500.0,53.3179,53.3511,53.3013,53.3428,22500.0
2014-03-27 15:55:00,64.39,64.41,64.32,64.36,59300.0,53.3428,53.3593,53.2848,53.3179,59300.0
2014-03-28 09:30:00,64.54,64.65,64.15,64.32,16300.0,53.467,53.5582,53.1439,53.2848,16300.0
2014-03-28 09:35:00,64.4,64.63,64.4,64.6,600.0,53.3511,53.5416,53.3511,53.5167,600.0
2014-03-28 09:40:00,64.68,64.77,64.67,64.74,8200.0,53.583,53.6576,53.5747,53.6327,8200.0
2014-03-28 09:45:00,64.79,64.79,64.62,64.74,9000.0,53.6741,53.6741,53.5333,53.6327,9000.0
2014-03-28 09:50:00,64.77,64.8,64.59,64.62,11800.0,53.6576,53.6824,53.5085,53.5333,11800.0
2014-03-28 09:55:00,64.67,64.76,64.66,64.68,11500.0,53.5747,53.6493,53.5664,53.583,11500.0
2014-03-28 10:00:00,64.7,64.82,64.69,64.74,14100.0,53.5996,53.699,53.5913,53.6327,14100.0
2014-03-28 10:05:00,64.73,64.8,64.66,64.66,6500.0,53.6244,53.6824,53.5664,53.5664,6500.0
2014-03-28 10:10:00,64.71,64.76,64.67,64.68,8300.0,53.6079,53.6493,53.5747,53.583,8300.0
2014-03-28 10:15:00,64.7,64.75,64.63,64.63,7500.0,53.5996,53.641,53.5416,53.5416,7500.0
2014-03-28 10:20:00,64.64,64.7,64.63,64.64,5700.0,53.5499,53.5996,53.5416,53.5499,5700.0
2014-03-28 10:25:00,64.64,64.66,64.54,64.6,8200.0,53.5499,53.5664,53.467,53.5167,8200.0
2014-03-28 10:30:00,64.62,64.67,64.55,64.59,13100.0,53.5333,53.5747,53.4753,53.5085,13100.0
2014-03-28 10:35:00,64.6,64.66,64.57,64.62,8100.0,53.5167,53.5664,53.4919,53.5333,8100.0
2014-03-28 10:40:00,64.61,64.64,64.54,64.57,9700.0,53.525,53.5499,53.467,53.4919,9700.0
2014-03-28 10:45:00,64.6,64.64,64.58,64.6,6900.0,53.5167,53.5499,53.5002,53.5167,6900.0
2014-03-28 10:50:00,64.61,64.67,64.6,64.62,10500.0,53.525,53.5747,53.5167,53.5333,10500.0
2014-03-28 10:55:00,64.64,64.67,64.56,64.61,13000.0,53.5499,53.5747,53.4836,53.525,13000.0
2014-03-28 11:00:00,64.62,64.62,64.56,64.59,6400.0,53.5333,53.5333,53.4836,53.5085,6400.0
2014-03-28 11:05:00,64.61,64.65,64.55,64.55,9700.0,53.525,53.5582,53.4753,53.4753,9700.0
2014-03-28 11:10:00,64.59,64.64,64.57,64.57,9700.0,53.5085,53.5499,53.4919,53.4919,9700.0
2014-03-28 11:15:00,64.55,64.58,64.53,64.55,7800.0,53.4753,53.5002,53.4588,53.4753,7800.0
2014-03-28 11:20:00,64.56,64.56,64.52,64.52,4400.0,53.4836,53.4836,53.4505,53.4505,4400.0
2014-03-28 11:25:00,64.55,64.55,64.51,64.51,4900.0,53.4753,53.4753,53.4422,53.4422,4900.0
2014-03-28 11:30:00,64.54,64.58,64.51,64.55,6100.0,53.467,53.5002,53.4422,53.4753,6100.0
2014-03-28 11:35:00,64.55,64.56,64.5,64.5,8600.0,53.4753,53.4836,53.4339,53.4339,8600.0
2014-03-28 11:40:00,64.5,64.53,64.47,64.48,5400.0,53.4339,53.4588,53.409,53.4173,5400.0
2014-03-28 11:45:00,64.5,64.5,64.42,64.44,5200.0,53.4339,53.4339,53.3676,53.3842,5200.0
2014-03-28 11:50:00,64.45,64.52,64.44,64.5,4900.0,53.3925,53.4505,53.3842,53.4339,4900.0
2014-03-28 11:55:00,64.51,64.57,64.48,64.53,5200.0,53.4422,53.4919,53.4173,53.4588,5200.0
2014-03-28 12:00:00,64.55,64.57,64.5,64.5,8300.0,53.4753,53.4919,53.4339,53.4339,8300.0
2014-03-28 12:05:00,64.51,64.61,64.5,64.58,6600.0,53.4422,53.525,53.4339,53.5002,6600.0
2014-03-28 12:10:00,64.57,64.59,64.51,64.51,6300.0,53.4919,53.5085,53.4422,53.4422,6300.0
2014-03-28 12:15:00,64.51,64.57,64.48,64.5,7800.0,53.4422,53.4919,53.4173,53.4339,7800.0
2014-03-28 12:20:00,64.51,64.54,64.46,64.48,9400.0,53.4422,53.467,53.4008,53.4173,9400.0
2014-03-28 12:25:00,64.48,64.48,64.38,64.38,11400.0,53.4173,53.4173,53.3345,53.3345,11400.0
2014-03-28 12:30:00,64.38,64.45,64.38,64.39,7700.0,53.3345,53.3925,53.3345,53.3428,7700.0
2014-03-28 12:35:00,64.39,64.39,64.34,64.36,9600.0,53.3428,53.3428,53.3013,53.3179,9600.0
2014-03-28 12:40:00,64.35,64.38,64.32,64.35,7900.0,53.3096,53.3345,53.2848,53.3096,7900.0
2014-03-28 12:45:00,64.35,64.35,64.34,64.34,2400.0,53.3096,53.3096,53.3013,53.3013,2400.0
2014-03-28 12:50:00,64.34,64.35,64.33,64.34,2800.0,53.3013,53.3096,53.2931,53.3013,2800.0
2014-03-28 12:55:00,64.36,64.37,64.34,64.35,4000.0,53.3179,53.3262,53.3013,53.3096,4000.0
2014-03-28 13:00:00,64.36,64.39,64.34,64.34,7600.0,53.3179,53.3428,53.3013,53.3013,7600.0
2014-03-28 13:05:00,64.34,64.39,64.34,64.39,3300.0,53.3013,53.3428,53.3013,53.3428,3300.0
2014-03-28 13:10:00,64.39,64.39,64.34,64.35,7800.0,53.3428,53.3428,53.3013,53.3096,7800.0
2014-03-28 13:15:00,64.35,64.41,64.34,64.37,7000.0,53.3096,53.3593,53.3013,53.3262,7000.0
2014-03-28 13:20:00,64.37,64.42,64.36,64.41,6300.0,53.3262,53.3676,53.3179,53.3593,6300.0
2014-03-28 13:25:00,64.42,64.42,64.37,64.4,4300.0,53.3676,53.3676,53.3262,53.3511,4300.0
2014-03-28 13:30:00,64.42,64.42,64.35,64.36,5400.0,53.3676,53.3676,53.3096,53.3179,5400.0
2014-03-28 13:35:00,64.37,64.4,64.36,64.37,12800.0,53.3262,53.3511,53.3179,53.3262,12800.0
2014-03-28 13:40:00,64.39,64.39,64.35,64.35,4200.0,53.3428,53.3428,53.3096,53.3096,4200.0
2014-03-28 13:45:00,64.36,64.37,64.33,64.33,4600.0,53.3179,53.3262,53.2931,53.2931,4600.0
2014-03-28 13:50:00,64.33,64.36,64.33,64.33,3500.0,53.2931,53.3179,53.2931,53.2931,3500.0
2014-03-28 13:55:00,64.33,64.33,64.28,64.33,1700.0,53.2931,53.2931,53.2516,53.2931,1700.0
2014-03-28 14:00:00,64.33,64.33,64.3,64.33,2800.0,53.2931,53.2931,53.2682,53.2931,2800.0
2014-03-28 14:05:00,64.32,64.32,64.25,64.25,6300.0,53.2848,53.2848,53.2268,53.2268,6300.0
2014-03-28 14:10:00,64.26,64.26,64.2,64.26,5600.0,53.2351,53.2351,53.1854,53.2351,5600.0
2014-03-28 14:15:00,64.25,64.25,64.2,64.2,5600.0,53.2268,53.2268,53.1854,53.1854,5600.0
2014-03-28 14:20:00,64.22,64.3,64.22,64.3,2500.0,53.2019,53.2682,53.2019,53.2682,2500.0
2014-03-28 14:25:00,64.28,64.34,64.28,64.34,7400.0,53.2516,53.3013,53.2516,53.3013,7400.0
2014-03-28 14:30:00,64.34,64.34,64.32,64.33,1900.0,53.3013,53.3013,53.2848,53.2931,1900.0
2014-03-28 14:35:00,64.33,64.34,64.3,64.32,4700.0,53.2931,53.3013,53.2682,53.2848,4700.0
2014-03-28 14:40:00,64.33,64.34,64.3,64.33,5700.0,53.2931,53.3013,53.2682,53.2931,5700.0
2014-03-28 14:45:00,64.32,64.34,64.27,64.3,5600.0,53.2848,53.3013,53.2434,53.2682,5600.0
2014-03-28 14:50:00,64.35,64.35,64.31,64.33,4500.0,53.3096,53.3096,53.2765,53.2931,4500.0
2014-03-28 14:55:00,64.33,64.34,64.31,64.32,2600.0,53.2931,53.3013,53.2765,53.2848,2600.0
2014-03-28 15:00:00,64.33,64.38,64.31,64.31,8300.0,53.2931,53.3345,53.2765,53.2765,8300.0
2014-03-28 15:05:00,64.29,64.29,64.25,64.26,6600.0,53.2599,53.2599,53.2268,53.2351,6600.0
2014-03-28 15:10:00,64.26,64.29,64.24,64.25,6100.0,53.2351,53.2599,53.2185,53.2268,6100.0
2014-03-28 15:15:00,64.25,64.32,64.23,64.32,6300.0,53.2268,53.2848,53.2102,53.2848,6300.0
2014-03-28 15:20:00,64.31,64.33,64.29,64.31,4400.0,53.2765,53.2931,53.2599,53.2765,4400.0
2014-03-28 15:25:00,64.31,64.32,64.27,64.3,7500.0,53.2765,53.2848,53.2434,53.2682,7500.0
2014-03-28 15:30:00,64.3,64.34,64.3,64.32,11600.0,53.2682,53.3013,53.2682,53.2848,11600.0
2014-03-28 15:35:00,64.32,64.33,64.28,64.29,8900.0,53.2848,53.2931,53.2516,53.2599,8900.0
2014-03-28 15:40:00,64.28,64.36,64.28,64.36,7500.0,53.2516,53.3179,53.2516,53.3179,7500.0
2014-03-28 15:45:00,64.36,64.38,64.28,64.31,22600.0,53.3179,53.3345,53.2516,53.2765,22600.0
2014-03-28 15:50:00,64.32,64.32,64.26,64.27,19400.0,53.2848,53.2848,53.2351,53.2434,19400.0
2014-03-28 15:55:00,64.26,64.32,64.25,64.3,58600.0,53.2351,53.2848,53.2268,53.2682,58600.0
2014-03-31 09:30:00,64.52,64.67,64.48,64.63,19200.0,53.4505,53.5747,53.4173,53.5416,19200.0
2014-03-31 09:35:00,64.62,64.68,64.51,64.68,5800.0,53.5333,53.583,53.4422,53.583,5800.0
2014-03-31 09:40:00,64.69,64.69,64.6,64.6,3500.0,53.5913,53.5913,53.5167,53.5167,3500.0
2014-03-31 09:45:00,64.58,64.61,64.47,64.53,4900.0,53.5002,53.525,53.409,53.4588,4900.0
2014-03-31 09:50:00,64.55,64.77,64.55,64.66,7800.0,53.4753,53.6576,53.4753,53.5664,7800.0
2014-03-31 09:55:00,64.66,64.68,64.56,64.61,14300.0,53.5664,53.583,53.4836,53.525,14300.0
2014-03-31 10:00:00,64.61,64.79,64.59,64.77,12500.0,53.525,53.6741,53.5085,53.6576,12500.0
2014-03-31 10:05:00,64.77,64.8,64.72,64.73,12000.0,53.6576,53.6824,53.6162,53.6244,12000.0
2014-03-31 10:10:00,64.75,64.76,64.62,64.62,10400.0,53.641,53.6493,53.5333,53.5333,10400.0
2014-03-31 10:15:00,64.6,64.69,64.57,64.63,7300.0,53.5167,53.5913,53.4919,53.5416,7300.0
2014-03-31 10:20:00,64.58,64.67,64.57,64.64,10300.0,53.5002,53.5747,53.4919,53.5499,10300.0
2014-03-31 10:25:00,64.64,64.7,64.62,64.7,9400.0,53.5499,53.5996,53.5333,53.5996,9400.0
2014-03-31 10:30:00,64.72,64.79,64.66,64.67,5700.0,53.6162,53.6741,53.5664,53.5747,5700.0
2014-03-31 10:35:00,64.68,64.7,64.64,64.66,5600.0,53.583,53.5996,53.5499,53.5664,5600.0
2014-03-31 10:40:00,64.68,64.78,64.68,64.68,7700.0,53.583,53.6659,53.583,53.583,7700.0
2014-03-31 10:45:00,64.69,64.72,64.6,64.65,16700.0,53.5913,53.6162,53.5167,53.5582,16700.0
2014-03-31 10:50:00,64.68,64.77,64.65,64.67,6600.0,53.583,53.6576,53.5582,53.5747,6600.0
2014-03-31 10:55:00,64.67,64.71,64.62,64.7,5100.0,53.5747,53.6079,53.5333,53.5996,5100.0
2014-03-31 11:00:00,64.7,64.7,64.61,64.64,6900.0,53.5996,53.5996,53.525,53.5499,6900.0
2014-03-31 11:05:00,64.63,64.7,64.6,64.66,5600.0,53.5416,53.5996,53.5167,53.5664,5600.0
2014-03-31 11:10:00,64.66,64.72,64.65,64.72,8800.0,53.5664,53.6162,53.5582,53.6162,8800.0
2014-03-31 11:15:00,64.7,64.77,64.68,64.74,6200.0,53.5996,53.6576,53.583,53.6327,6200.0
2014-03-31 11:20:00,64.74,64.75,64.67,64.68,10400.0,53.6327,53.641,53.5747,53.583,10400.0
2014-03-31 11:25:00,64.68,64.73,64.63,64.72,11600.0,53.583,53.6244,53.5416,53.6162,11600.0
2014-03-31 11:30:00,64.76,64.81,64.72,64.72,8000.0,53.6493,53.6907,53.6162,53.6162,8000.0
2014-03-31 11:35:00,64.72,64.75,64.68,64.69,5800.0,53.6162,53.641,53.583,53.5913,5800.0
2014-03-31 11:40:00,64.68,64.74,64.66,64.72,3900.0,53.583,53.6327,53.5664,53.6162,3900.0
2014-03-31 11:45:00,64.73,64.78,64.72,64.75,3600.0,53.6244,53.6659,53.6162,53.641,3600.0
2014-03-31 11:50:00,64.76,64.86,64.75,64.85,4000.0,53.6493,53.7321,53.641,53.7238,4000.0
2014-03-31 11:55:00,64.87,64.9,64.86,64.89,5500.0,53.7404,53.7653,53.7321,53.757,5500.0
2014-03-31 12:00:00,64.89,64.92,64.87,64.89,10600.0,53.757,53.7818,53.7404,53.757,10600.0
2014-03-31 12:05:00,64.88,64.97,64.87,64.97,4600.0,53.7487,53.8233,53.7404,53.8233,4600.0
2014-03-31 12:10:00,64.96,64.96,64.9,64.92,11800.0,53.815,53.815,53.7653,53.7818,11800.0
2014-03-31 12:15:00,64.92,64.94,64.88,64.91,7300.0,53.7818,53.7984,53.7487,53.7736,7300.0
2014-03-31 12:20:00,64.93,64.97,64.89,64.91,9000.0,53.7901,53.8233,53.757,53.7736,9000.0
2014-03-31 12:25:00,64.91,64.91,64.81,64.81,3000.0,53.7736,53.7736,53.6907,53.6907,3000.0
2014-03-31 12:30:00,64.83,64.84,64.8,64.82,9800.0,53.7073,53.7156,53.6824,53.699,9800.0
2014-03-31 12:35:00,64.84,64.89,64.82,64.83,5600.0,53.7156,53.757,53.699,53.7073,5600.0
2014-03-31 12:40:00,64.83,64.83,64.76,64.8,3600.0,53.7073,53.7073,53.6493,53.6824,3600.0
2014-03-31 12:45:00,64.8,64.8,64.72,64.75,7700.0,53.6824,53.6824,53.6162,53.641,7700.0
2014-03-31 12:50:00,64.76,64.76,64.73,64.74,1400.0,53.6493,53.6493,53.6244,53.6327,1400.0
2014-03-31 12:55:00,64.77,64.77,64.72,64.72,2800.0,53.6576,53.6576,53.6162,53.6162,2800.0
2014-03-31 13:00:00,64.73,64.81,64.73,64.75,4500.0,53.6244,53.6907,53.6244,53.641,4500.0
2014-03-31 13:05:00,64.74,64.75,64.68,64.72,4700.0,53.6327,53.641,53.583,53.6162,4700.0
2014-03-31 13:10:00,64.71,64.76,64.7,64.7,2500.0,53.6079,53.6493,53.5996,53.5996,2500.0
2014-03-31 13:15:00,64.69,64.78,64.69,64.78,4700.0,53.5913,53.6659,53.5913,53.6659,4700.0
2014-03-31 13:20:00,64.76,64.77,64.69,64.69,5900.0,53.6493,53.6576,53.5913,53.5913,5900.0
2014-03-31 13:25:00,64.68,64.74,64.68,64.71,2600.0,53.583,53.6327,53.583,53.6079,2600.0
2014-03-31 13:30:00,64.7,64.74,64.69,64.71,2400.0,53.5996,53.6327,53.5913,53.6079,2400.0
2014-03-31 13:35:00,64.72,64.72,64.6,64.62,4900.0,53.6162,53.6162,53.5167,53.5333,4900.0
2014-03-31 13:40:00,64.62,64.64,64.59,64.63,3200.0,53.5333,53.5499,53.5085,53.5416,3200.0
2014-03-31 13:45:00,64.64,64.64,64.55,64.55,3500.0,53.5499,53.5499,53.4753,53.4753,3500.0
2014-03-31 13:50:00,64.57,64.57,64.51,64.53,3400.0,53.4919,53.4919,53.4422,53.4588,3400.0
2014-03-31 13:55:00,64.53,64.54,64.45,64.49,5800.0,53.4588,53.467,53.3925,53.4256,5800.0
2014-03-31 14:00:00,64.48,64.53,64.48,64.48,5500.0,53.4173,53.4588,53.4173,53.4173,5500.0
2014-03-31 14:05:00,64.48,64.54,64.48,64.52,6700.0,53.4173,53.467,53.4173,53.4505,6700.0
2014-03-31 14:10:00,64.54,64.54,64.48,64.48,11700.0,53.467,53.467,53.4173,53.4173,11700.0
2014-03-31 14:15:00,64.49,64.52,64.48,64.5,10500.0,53.4256,53.4505,53.4173,53.4339,10500.0
2014-03-31 14:20:00,64.5,64.5,64.46,64.46,4700.0,53.4339,53.4339,53.4008,53.4008,4700.0
2014-03-31 14:25:00,64.46,64.47,64.43,64.45,6200.0,53.4008,53.409,53.3759,53.3925,6200.0
2014-03-31 14:30:00,64.47,64.47,64.43,64.44,8900.0,53.409,53.409,53.3759,53.3842,8900.0
2014-03-31 14:35:00,64.44,64.45,64.41,64.42,11000.0,53.3842,53.3925,53.3593,53.3676,11000.0
2014-03-31 14:40:00,64.42,64.44,64.4,64.41,11300.0,53.3676,53.3842,53.3511,53.3593,11300.0
2014-03-31 14:45:00,64.41,64.42,64.39,64.39,8000.0,53.3593,53.3676,53.3428,53.3428,8000.0
2014-03-31 14:50:00,64.39,64.4,64.37,64.39,12100.0,53.3428,53.3511,53.3262,53.3428,12100.0
2014-03-31 14:55:00,64.39,64.4,64.37,64.38,10900.0,53.3428,53.3511,53.3262,53.3345,10900.0
2014-03-31 15:00:00,64.38,64.4,64.36,64.36,15200.0,53.3345,53.3511,53.3179,53.3179,15200.0
2014-03-31 15:05:00,64.37,64.39,64.34,64.36,12000.0,53.3262,53.3428,53.3013,53.3179,12000.0
2014-03-31 15:10:00,64.35,64.37,64.35,64.36,11600.0,53.3096,53.3262,53.3096,53.3179,11600.0
2014-03-31 15:15:00,64.35,64.36,64.33,64.35,22500.0,53.3096,53.3179,53.2931,53.3096,22500.0
2014-03-31 15:20:00,64.35,64.37,64.33,64.36,16600.0,53.3096,53.3262,53.2931,53.3179,16600.0
2014-03-31 15:25:00,64.36,64.37,64.33,64.33,17000.0,53.3179,53.3262,53.2931,53.2931,17000.0
2014-03-31 15:30:00,64.34,64.37,64.32,64.35,20500.0,53.3013,53.3262,53.2848,53.3096,20500.0
2014-03-31 15:35:00,64.36,64.37,64.32,64.32,22500.0,53.3179,53.3262,53.2848,53.2848,22500.0
2014-03-31 15:40:00,64.33,64.35,64.3,64.31,31000.0,53.2931,53.3096,53.2682,53.2765,31000.0
2014-03-31 15:45:00,64.3,64.3,64.21,64.27,50600.0,53.2682,53.2682,53.1937,53.2434,50600.0
2014-03-31 15:50:00,64.25,64.28,64.23,64.28,53800.0,53.2268,53.2516,53.2102,53.2516,53800.0
2014-03-31 15:55:00,64.27,64.3,64.22,64.3,57200.0,53.2434,53.2682,53.2019,53.2682,57200.0
2014-04-01 09:30:00,64.4,64.49,64.38,64.43,37500.0,53.3511,53.4256,53.3345,53.3759,37500.0
2014-04-01 09:35:00,64.43,64.44,64.17,64.22,14500.0,53.3759,53.3842,53.1605,53.2019,14500.0
2014-04-01 09:40:00,64.25,64.31,64.23,64.28,10500.0,53.2268,53.2765,53.2102,53.2516,10500.0
2014-04-01 09:45:00,64.29,64.49,64.27,64.39,17700.0,53.2599,53.4256,53.2434,53.3428,17700.0
2014-04-01 09:50:00,64.37,64.48,64.32,64.44,20700.0,53.3262,53.4173,53.2848,53.3842,20700.0
2014-04-01 09:55:00,64.44,64.55,64.43,64.55,11100.0,53.3842,53.4753,53.3759,53.4753,11100.0
2014-04-01 10:00:00,64.53,64.56,64.44,64.49,12900.0,53.4588,53.4836,53.3842,53.4256,12900.0
2014-04-01 10:05:00,64.48,64.52,64.44,64.5,5700.0,53.4173,53.4505,53.3842,53.4339,5700.0
2014-04-01 10:10:00,64.5,64.52,64.44,64.46,14500.0,53.4339,53.4505,53.3842,53.4008,14500.0
2014-04-01 10:15:00,64.44,64.58,64.44,64.56,4100.0,53.3842,53.5002,53.3842,53.4836,4100.0
2014-04-01 10:20:00,64.54,64.54,64.48,64.53,6100.0,53.467,53.467,53.4173,53.4588,6100.0
2014-04-01 10:25:00,64.54,64.65,64.52,64.65,4800.0,53.467,53.5582,53.4505,53.5582,4800.0
2014-04-01 10:30:00,64.65,64.68,64.59,64.59,7000.0,53.5582,53.583,53.5085,53.5085,7000.0
2014-04-01 10:35:00,64.59,64.6,64.55,64.6,2600.0,53.5085,53.5167,53.4753,53.5167,2600.0
2014-04-01 10:40:00,64.56,64.65,64.56,64.65,4200.0,53.4836,53.5582,53.4836,53.5582,4200.0
2014-04-01 10:45:00,64.64,64.64,64.55,64.55,4300.0,53.5499,53.5499,53.4753,53.4753,4300.0
2014-04-01 10:50:00,64.54,64.59,64.5,64.5,3800.0,53.467,53.5085,53.4339,53.4339,3800.0
2014-04-01 10:55:00,64.53,64.63,64.51,64.62,7100.0,53.4588,53.5416,53.4422,53.5333,7100.0
2014-04-01 11:00:00,64.61,64.71,64.61,64.71,9000.0,53.525,53.6079,53.525,53.6079,9000.0
2014-04-01 11:05:00,64.72,64.73,64.66,64.68,3500.0,53.6162,53.6244,53.5664,53.583,3500.0
2014-04-01 11:10:00,64.68,64.75,64.66,64.67,6600.0,53.583,53.641,53.5664,53.5747,6600.0
2014-04-01 11:15:00,64.68,64.71,64.64,64.67,5000.0,53.583,53.6079,53.5499,53.5747,5000.0
2014-04-01 11:20:00,64.65,64.68,64.64,64.65,4600.0,53.5582,53.583,53.5499,53.5582,4600.0
2014-04-01 11:25:00,64.67,64.67,64.61,64.62,3700.0,53.5747,53.5747,53.525,53.5333,3700.0
2014-04-01 11:30:00,64.64,64.66,64.62,64.63,5800.0,53.5499,53.5664,53.5333,53.5416,5800.0
2014-04-01 11:35:00,64.63,64.67,64.62,64.67,4100.0,53.5416,53.5747,53.5333,53.5747,4100.0
2014-04-01 11:40:00,64.68,64.69,64.62,64.62,11400.0,53.583,53.5913,53.5333,53.5333,11400.0
2014-04-01 11:45:00,64.62,64.62,64.56,64.56,10200.0,53.5333,53.5333,53.4836,53.4836,10200.0
2014-04-01 11:50:00,64.56,64.6,64.51,64.57,13900.0,53.4836,53.5167,53.4422,53.4919,13900.0
2014-04-01 11:55:00,64.57,64.57,64.48,64.48,7200.0,53.4919,53.4919,53.4173,53.4173,7200.0
2014-04-01 12:00:00,64.48,64.52,64.42,64.47,8700.0,53.4173,53.4505,53.3676,53.409,8700.0
2014-04-01 12:05:00,64.47,64.54,64.43,64.53,6000.0,53.409,53.467,53.3759,53.4588,6000.0
2014-04-01 12:10:00,64.53,64.53,64.42,64.42,9300.0,53.4588,53.4588,53.3676,53.3676,9300.0
2014-04-01 12:15:00,64.41,64.49,64.4,64.48,6200.0,53.3593,53.4256,53.3511,53.4173,6200.0
2014-04-01 12:20:00,64.51,64.57,64.49,64.57,5000.0,53.4422,53.4919,53.4256,53.4919,5000.0
2014-04-01 12:25:00,64.56,64.57,64.53,64.56,4500.0,53.4836,53.4919,53.4588,53.4836,4500.0
2014-04-01 12:30:00,64.56,64.62,64.56,64.59,6600.0,53.4836,53.5333,53.4836,53.5085,6600.0
2014-04-01 12:35:00,64.59,64.64,64.58,64.63,5000.0,53.5085,53.5499,53.5002,53.5416,5000.0
2014-04-01 12:40:00,64.62,64.63,64.58,64.6,4900.0,53.5333,53.5416,53.5002,53.5167,4900.0
2014-04-01 12:45:00,64.62,64.65,64.6,64.62,6000.0,53.5333,53.5582,53.5167,53.5333,6000.0
2014-04-01 12:50:00,64.64,64.64,64.58,64.58,4200.0,53.5499,53.5499,53.5002,53.5002,4200.0
2014-04-01 12:55:00,64.59,64.6,64.56,64.59,4100.0,53.5085,53.5167,53.4836,53.5085,4100.0
2014-04-01 13:00:00,64.59,64.59,64.53,64.53,14400.0,53.5085,53.5085,53.4588,53.4588,14400.0
2014-04-01 13:05:00,64.54,64.55,64.46,64.48,18200.0,53.467,53.4753,53.4008,53.4173,18200.0
2014-04-01 13:10:00,64.47,64.48,64.44,64.45,12300.0,53.409,53.4173,53.3842,53.3925,12300.0
2014-04-01 13:15:00,64.44,64.47,64.41,64.41,17900.0,53.3842,53.409,53.3593,53.3593,17900.0
2014-04-01 13:20:00,64.41,64.41,64.34,64.36,14500.0,53.3593,53.3593,53.3013,53.3179,14500.0
2014-04-01 13:25:00,64.35,64.35,64.3,64.31,17100.0,53.3096,53.3096,53.2682,53.2765,17100.0
2014-04-01 13:30:00,64.31,64.34,64.25,64.27,19500.0,53.2765,53.3013,53.2268,53.2434,19500.0
2014-04-01 13:35:00,64.29,64.32,64.26,64.32,10800.0,53.2599,53.2848,53.2351,53.2848,10800.0
2014-04-01 13:40:00,64.33,64.4,64.33,64.38,4200.0,53.2931,53.3511,53.2931,53.3345,4200.0
2014-04-01 13:45:00,64.37,64.42,64.37,64.4,4800.0,53.3262,53.3676,53.3262,53.3511,4800.0
2014-04-01 13:50:00,64.41,64.47,64.4,64.47,4800.0,53.3593,53.409,53.3511,53.409,4800.0
2014-04-01 13:55:00,64.48,64.54,64.46,64.54,9400.0,53.4173,53.467,53.4008,53.467,9400.0
2014-04-01 14:00:00,64.55,64.55,64.5,64.55,9600.0,53.4753,53.4753,53.4339,53.4753,9600.0
2014-04-01 14:05:00,64.55,64.62,64.55,64.61,7900.0,53.4753,53.5333,53.4753,53.525,7900.0
2014-04-01 14:10:00,64.61,64.67,64.61,64.66,8000.0,53.525,53.5747,53.525,53.5664,8000.0
2014-04-01 14:15:00,64.65,64.76,64.65,64.75,8700.0,53.5582,53.6493,53.5582,53.641,8700.0
2014-04-01 14:20:00,64.76,64.79,64.76,64.77,8200.0,53.6493,53.6741,53.6493,53.6576,8200.0
2014-04-01 14:25:00,64.77,64.81,64.77,64.77,9700.0,53.6576,53.6907,53.6576,53.6576,9700.0
2014-04-01 14:30:00,64.77,64.77,64.75,64.76,4600.0,53.6576,53.6576,53.641,53.6493,4600.0
2014-04-01 14:35:00,64.77,64.8,64.76,64.76,8100.0,53.6576,53.6824,53.6493,53.6493,8100.0
2014-04-01 14:40:00,64.77,64.85,64.77,64.84,7600.0,53.6576,53.7238,53.6576,53.7156,7600.0
2014-04-01 14:45:00,64.83,64.85,64.82,64.85,6000.0,53.7073,53.7238,53.699,53.7238,6000.0
2014-04-01 14:50:00,64.86,64.87,64.81,64.86,9900.0,53.7321,53.7404,53.6907,53.7321,9900.0
2014-04-01 14:55:00,64.86,64.93,64.86,64.93,6400.0,53.7321,53.7901,53.7321,53.7901,6400.0
2014-04-01 15:00:00,64.91,64.91,64.84,64.86,8400.0,53.7736,53.7736,53.7156,53.7321,8400.0
2014-04-01 15:05:00,64.87,64.88,64.84,64.85,10300.0,53.7404,53.7487,53.7156,53.7238,10300.0
2014-04-01 15:10:00,64.84,64.9,64.84,64.9,8100.0,53.7156,53.7653,53.7156,53.7653,8100.0
2014-04-01 15:15:00,64.91,64.93,64.89,64.91,10900.0,53.7736,53.7901,53.757,53.7736,10900.0
2014-04-01 15:20:00,64.9,64.93,64.9,64.92,6500.0,53.7653,53.7901,53.7653,53.7818,6500.0
2014-04-01 15:25:00,64.93,64.98,64.93,64.96,11200.0,53.7901,53.8315,53.7901,53.815,11200.0
2014-04-01 15:30:00,64.95,64.95,64.78,64.78,32400.0,53.8067,53.8067,53.6659,53.6659,32400.0
2014-04-01 15:35:00,64.78,64.8,64.75,64.77,36600.0,53.6659,53.6824,53.641,53.6576,36600.0
2014-04-01 15:40:00,64.77,64.78,64.72,64.73,50300.0,53.6576,53.6659,53.6162,53.6244,50300.0
2014-04-01 15:45:00,64.73,64.89,64.72,64.88,42100.0,53.6244,53.757,53.6162,53.7487,42100.0
2014-04-01 15:50:00,64.89,64.92,64.87,64.88,29100.0,53.757,53.7818,53.7404,53.7487,29100.0
2014-04-01 15:55:00,64.88,64.9,64.85,64.89,48100.0,53.7487,53.7653,53.7238,53.757,48100.0
2014-04-02 09:30:00,64.96,65.0,64.78,64.89,17500.0,53.815,53.8481,53.6659,53.757,17500.0
2014-04-02 09:35:00,64.84,65.15,64.84,65.1,8700.0,53.7156,53.9724,53.7156,53.931,8700.0
2014-04-02 09:40:00,65.1,65.2,65.06,65.19,15400.0,53.931,54.0138,53.8978,54.0055,15400.0
2014-04-02 09:45:00,65.24,65.3,65.19,65.28,4400.0,54.0469,54.0966,54.0055,54.0801,4400.0
2014-04-02 09:50:00,65.28,65.43,65.28,65.41,10100.0,54.0801,54.2043,54.0801,54.1878,10100.0
2014-04-02 09:55:00,65.36,65.37,65.21,65.21,8100.0,54.1464,54.1546,54.0221,54.0221,8100.0
2014-04-02 10:00:00,65.23,65.27,65.2,65.22,4900.0,54.0387,54.0718,54.0138,54.0304,4900.0
2014-04-02 10:05:00,65.2,65.34,65.16,65.3,6100.0,54.0138,54.1298,53.9807,54.0966,6100.0
2014-04-02 10:10:00,65.29,65.31,65.26,65.28,4300.0,54.0884,54.1049,54.0635,54.0801,4300.0
2014-04-02 10:15:00,65.27,65.35,65.27,65.34,3000.0,54.0718,54.1381,54.0718,54.1298,3000.0
2014-04-02 10:20:00,65.34,65.39,65.3,65.3,11000.0,54.1298,54.1712,54.0966,54.0966,11000.0
2014-04-02 10:25:00,65.34,65.4,65.34,65.4,3200.0,54.1298,54.1795,54.1298,54.1795,3200.0
2014-04-02 10:30:00,65.39,65.49,65.39,65.47,14400.0,54.1712,54.254,54.1712,54.2375,14400.0
2014-04-02 10:35:00,65.48,65.52,65.44,65.45,9000.0,54.2458,54.2789,54.2126,54.2209,9000.0
2014-04-02 10:40:00,65.45,65.49,65.43,65.45,2400.0,54.2209,54.254,54.2043,54.2209,2400.0
2014-04-02 10:45:00,65.45,65.45,65.36,65.38,3400.0,54.2209,54.2209,54.1464,54.1629,3400.0
2014-04-02 10:50:00,65.34,65.41,65.34,65.4,4200.0,54.1298,54.1878,54.1298,54.1795,4200.0
2014-04-02 10:55:00,65.38,65.45,65.37,65.45,3500.0,54.1629,54.2209,54.1546,54.2209,3500.0
2014-04-02 11:00:00,65.46,65.49,65.42,65.45,5600.0,54.2292,54.254,54.1961,54.2209,5600.0
2014-04-02 11:05:00,65.43,65.43,65.38,65.38,1900.0,54.2043,54.2043,54.1629,54.1629,1900.0
2014-04-02 11:10:00,65.36,65.4,65.25,65.26,6600.0,54.1464,54.1795,54.0552,54.0635,6600.0
2014-04-02 11:15:00,65.26,65.28,65.22,65.28,3400.0,54.0635,54.0801,54.0304,54.0801,3400.0
2014-04-02 11:20:00,65.27,65.3,65.13,65.17,18400.0,54.0718,54.0966,53.9558,53.9889,18400.0
2014-04-02 11:25:00,65.17,65.18,65.12,65.16,7700.0,53.9889,53.9972,53.9475,53.9807,7700.0
2014-04-02 11:30:00,65.18,65.26,65.18,65.22,3000.0,53.9972,54.0635,53.9972,54.0304,3000.0
2014-04-02 11:35:00,65.21,65.21,65.15,65.18,5500.0,54.0221,54.0221,53.9724,53.9972,5500.0
2014-04-02 11:40:00,65.18,65.23,65.18,65.21,2100.0,53.9972,54.0387,53.9972,54.0221,2100.0
2014-04-02 11:45:00,65.21,65.21,65.16,65.21,4000.0,54.0221,54.0221,53.9807,54.0221,4000.0
2014-04-02 11:50:00,65.21,65.26,65.21,65.25,19300.0,54.0221,54.0635,54.0221,54.0552,19300.0
2014-04-02 11:55:00,65.25,65.26,65.22,65.24,12300.0,54.0552,54.0635,54.0304,54.0469,12300.0
2014-04-02 12:00:00,65.23,65.25,65.14,65.14,4200.0,54.0387,54.0552,53.9641,53.9641,4200.0
2014-04-02 12:05:00,65.15,65.25,65.15,65.21,6100.0,53.9724,54.0552,53.9724,54.0221,6100.0
2014-04-02 12:10:00,65.22,65.23,65.21,65.22,1800.0,54.0304,54.0387,54.0221,54.0304,1800.0
2014-04-02 12:15:00,65.22,65.26,65.21,65.22,15300.0,54.0304,54.0635,54.0221,54.0304,15300.0
2014-04-02 12:20:00,65.21,65.26,65.18,65.24,10700.0,54.0221,54.0635,53.9972,54.0469,10700.0
2014-04-02 12:25:00,65.22,65.23,65.18,65.18,2200.0,54.0304,54.0387,53.9972,53.9972,2200.0
2014-04-02 12:30:00,65.19,65.19,65.17,65.18,3300.0,54.0055,54.0055,53.9889,53.9972,3300.0
2014-04-02 12:35:00,65.19,65.22,65.17,65.19,4100.0,54.0055,54.0304,53.9889,54.0055,4100.0
2014-04-02 12:40:00,65.17,65.19,65.17,65.18,800.0,53.9889,54.0055,53.9889,53.9972,800.0
2014-04-02 12:45:00,65.18,65.18,65.15,65.16,3400.0,53.9972,53.9972,53.9724,53.9807,3400.0
2014-04-02 12:50:00,65.15,65.18,65.15,65.18,1200.0,53.9724,53.9972,53.9724,53.9972,1200.0
2014-04-02 12:55:00,65.18,65.22,65.18,65.22,1800.0,53.9972,54.0304,53.9972,54.0304,1800.0
2014-04-02 13:00:00,65.22,65.22,65.19,65.2,5200.0,54.0304,54.0304,54.0055,54.0138,5200.0
2014-04-02 13:05:00,65.2,65.2,65.14,65.14,3300.0,54.0138,54.0138,53.9641,53.9641,3300.0
2014-04-02 13:10:00,65.16,65.19,65.12,65.19,4400.0,53.9807,54.0055,53.9475,54.0055,4400.0
2014-04-02 13:15:00,65.2,65.2,65.16,65.16,3200.0,54.0138,54.0138,53.9807,53.9807,3200.0
2014-04-02 13:20:00,65.15,65.15,65.07,65.07,2600.0,53.9724,53.9724,53.9061,53.9061,2600.0
2014-04-02 13:25:00,65.08,65.13,65.08,65.13,3100.0,53.9144,53.9558,53.9144,53.9558,3100.0
2014-04-02 13:30:00,65.13,65.13,65.09,65.1,2900.0,53.9558,53.9558,53.9227,53.931,2900.0
2014-04-02 13:35:00,65.1,65.1,65.03,65.03,3900.0,53.931,53.931,53.873,53.873,3900.0
2014-04-02 13:40:00,65.03,65.06,65.01,65.02,6500.0,53.873,53.8978,53.8564,53.8647,6500.0
2014-04-02 13:45:00,65.02,65.05,65.02,65.05,3100.0,53.8647,53.8895,53.8647,53.8895,3100.0
2014-04-02 13:50:00,65.05,65.07,65.03,65.04,8400.0,53.8895,53.9061,53.873,53.8813,8400.0
2014-04-02 13:55:00,65.02,65.02,64.98,64.99,16800.0,53.8647,53.8647,53.8315,53.8398,16800.0
2014-04-02 14:00:00,64.99,65.03,64.99,65.03,8700.0,53.8398,53.873,53.8398,53.873,8700.0
2014-04-02 14:05:00,65.02,65.07,65.02,65.05,9300.0,53.8647,53.9061,53.8647,53.8895,9300.0
2014-04-02 14:10:00,65.06,65.09,65.05,65.09,4900.0,53.8978,53.9227,53.8895,53.9227,4900.0
2014-04-02 14:15:00,65.1,65.1,65.08,65.09,4300.0,53.931,53.931,53.9144,53.9227,4300.0
2014-04-02 14:20:00,65.09,65.13,65.09,65.09,5800.0,53.9227,53.9558,53.9227,53.9227,5800.0
2014-04-02 14:25:00,65.1,65.1,65.06,65.07,6300.0,53.931,53.931,53.8978,53.9061,6300.0
2014-04-02 14:30:00,65.07,65.07,65.0,65.02,6700.0,53.9061,53.9061,53.8481,53.8647,6700.0
2014-04-02 14:35:00,65.01,65.03,65.01,65.02,3900.0,53.8564,53.873,53.8564,53.8647,3900.0
2014-04-02 14:40:00,65.01,65.04,65.01,65.02,3500.0,53.8564,53.8813,53.8564,53.8647,3500.0
2014-04-02 14:45:00,65.03,65.03,65.0,65.02,7000.0,53.873,53.873,53.8481,53.8647,7000.0
2014-04-02 14:50:00,65.02,65.05,65.02,65.05,4000.0,53.8647,53.8895,53.8647,53.8895,4000.0
2014-04-02 14:55:00,65.05,65.09,65.04,65.09,3500.0,53.8895,53.9227,53.8813,53.9227,3500.0
2014-04-02 15:00:00,65.09,65.09,65.06,65.07,4300.0,53.9227,53.9227,53.8978,53.9061,4300.0
2014-04-02 15:05:00,65.06,65.06,65.02,65.02,8100.0,53.8978,53.8978,53.8647,53.8647,8100.0
2014-04-02 15:10:00,65.02,65.04,65.01,65.04,3100.0,53.8647,53.8813,53.8564,53.8813,3100.0
2014-04-02 15:15:00,65.09,65.09,65.04,65.05,6500.0,53.9227,53.9227,53.8813,53.8895,6500.0
2014-04-02 15:20:00,65.06,65.08,65.02,65.06,9300.0,53.8978,53.9144,53.8647,53.8978,9300.0
2014-04-02 15:25:00,65.06,65.17,65.06,65.16,5500.0,53.8978,53.9889,53.8978,53.9807,5500.0
2014-04-02 15:30:00,65.18,65.19,65.12,65.13,13500.0,53.9972,54.0055,53.9475,53.9558,13500.0
2014-04-02 15:35:00,65.13,65.18,65.13,65.17,5800.0,53.9558,53.9972,53.9558,53.9889,5800.0
2014-04-02 15:40:00,65.17,65.21,65.17,65.21,7200.0,53.9889,54.0221,53.9889,54.0221,7200.0
2014-04-02 15:45:00,65.21,65.23,65.17,65.21,24700.0,54.0221,54.0387,53.9889,54.0221,24700.0
2014-04-02 15:50:00,65.21,65.21,65.17,65.19,21900.0,54.0221,54.0221,53.9889,54.0055,21900.0
2014-04-02 15:55:00,65.19,65.19,65.08,65.09,93600.0,54.0055,54.0055,53.9144,53.9227,93600.0
2014-04-03 09:30:00,64.83,64.98,64.75,64.96,53400.0,53.7073,53.8315,53.641,53.815,53400.0
2014-04-03 09:35:00,64.97,65.16,64.96,65.1,13500.0,53.8233,53.9807,53.815,53.931,13500.0
2014-04-03 09:40:00,65.08,65.25,65.07,65.25,7800.0,53.9144,54.0552,53.9061,54.0552,7800.0
2014-04-03 09:45:00,65.25,65.39,65.24,65.33,11300.0,54.0552,54.1712,54.0469,54.1215,11300.0
2014-04-03 09:50:00,65.32,65.4,65.29,65.4,7100.0,54.1132,54.1795,54.0884,54.1795,7100.0
2014-04-03 09:55:00,65.42,65.6,65.4,65.53,13200.0,54.1961,54.3452,54.1795,54.2872,13200.0
2014-04-03 10:00:00,65.54,65.57,65.47,65.47,11600.0,54.2955,54.3203,54.2375,54.2375,11600.0
2014-04-03 10:05:00,65.47,65.5,65.39,65.44,11600.0,54.2375,54.2623,54.1712,54.2126,11600.0
2014-04-03 10:10:00,65.43,65.47,65.41,65.41,12000.0,54.2043,54.2375,54.1878,54.1878,12000.0
2014-04-03 10:15:00,65.4,65.42,65.34,65.36,20300.0,54.1795,54.1961,54.1298,54.1464,20300.0
2014-04-03 10:20:00,65.36,65.37,65.26,65.3,14800.0,54.1464,54.1546,54.0635,54.0966,14800.0
2014-04-03 10:25:00,65.29,65.29,65.08,65.14,15000.0,54.0884,54.0884,53.9144,53.9641,15000.0
2014-04-03 10:30:00,65.17,65.17,65.04,65.04,6600.0,53.9889,53.9889,53.8813,53.8813,6600.0
2014-04-03 10:35:00,65.05,65.08,64.96,64.98,14200.0,53.8895,53.9144,53.815,53.8315,14200.0
2014-04-03 10:40:00,64.97,65.05,64.97,65.0,9200.0,53.8233,53.8895,53.8233,53.8481,9200.0
2014-04-03 10:45:00,64.99,65.1,64.99,65.1,14300.0,53.8398,53.931,53.8398,53.931,14300.0
2014-04-03 10:50:00,65.11,65.16,65.08,65.16,3400.0,53.9392,53.9807,53.9144,53.9807,3400.0
2014-04-03 10:55:00,65.14,65.14,64.97,65.09,10000.0,53.9641,53.9641,53.8233,53.9227,10000.0
2014-04-03 11:00:00,65.09,65.09,65.03,65.06,4400.0,53.9227,53.9227,53.873,53.8978,4400.0
2014-04-03 11:05:00,65.08,65.09,65.04,65.08,7000.0,53.9144,53.9227,53.8813,53.9144,7000.0
2014-04-03 11:10:00,65.08,65.12,65.08,65.1,10900.0,53.9144,53.9475,53.9144,53.931,10900.0
2014-04-03 11:15:00,65.1,65.1,65.02,65.03,11500.0,53.931,53.931,53.8647,53.873,11500.0
2014-04-03 11:20:00,65.03,65.05,64.92,64.92,8600.0,53.873,53.8895,53.7818,53.7818,8600.0
2014-04-03 11:25:00,64.94,64.98,64.9,64.94,4900.0,53.7984,53.8315,53.7653,53.7984,4900.0
2014-04-03 11:30:00,64.92,64.94,64.8,64.91,10100.0,53.7818,53.7984,53.6824,53.7736,10100.0
2014-04-03 11:35:00,64.94,64.94,64.89,64.9,2800.0,53.7984,53.7984,53.757,53.7653,2800.0
2014-04-03 11:40:00,64.92,64.96,64.88,64.91,5300.0,53.7818,53.815,53.7487,53.7736,5300.0
2014-04-03 11:45:00,64.91,64.92,64.84,64.92,3800.0,53.7736,53.7818,53.7156,53.7818,3800.0
2014-04-03 11:50:00,64.92,64.97,64.86,64.86,5700.0,53.7818,53.8233,53.7321,53.7321,5700.0
2014-04-03 11:55:00,64.84,64.92,64.84,64.9,5400.0,53.7156,53.7818,53.7156,53.7653,5400.0
2014-04-03 12:00:00,64.86,64.93,64.82,64.92,7200.0,53.7321,53.7901,53.699,53.7818,7200.0
2014-04-03 12:05:00,64.92,64.98,64.92,64.95,4800.0,53.7818,53.8315,53.7818,53.8067,4800.0
2014-04-03 12:10:00,64.98,64.98,64.95,64.96,2000.0,53.8315,53.8315,53.8067,53.815,2000.0
2014-04-03 12:15:00,64.98,64.98,64.85,64.89,5800.0,53.8315,53.8315,53.7238,53.757,5800.0
2014-04-03 12:20:00,64.9,64.92,64.89,64.9,1800.0,53.7653,53.7818,53.757,53.7653,1800.0
2014-04-03 12:25:00,64.91,64.92,64.86,64.86,15200.0,53.7736,53.7818,53.7321,53.7321,15200.0
2014-04-03 12:30:00,64.89,64.89,64.81,64.85,13200.0,53.757,53.757,53.6907,53.7238,13200.0
2014-04-03 12:35:00,64.84,64.91,64.83,64.88,8100.0,53.7156,53.7736,53.7073,53.7487,8100.0
2014-04-03 12:40:00,64.87,64.89,64.85,64.86,4500.0,53.7404,53.757,53.7238,53.7321,4500.0
2014-04-03 12:45:00,64.87,64.9,64.83,64.85,4400.0,53.7404,53.7653,53.7073,53.7238,4400.0
2014-04-03 12:50:00,64.86,64.9,64.84,64.89,15900.0,53.7321,53.7653,53.7156,53.757,15900.0
2014-04-03 12:55:00,64.9,64.93,64.9,64.92,2700.0,53.7653,53.7901,53.7653,53.7818,2700.0
2014-04-03 13:00:00,64.89,64.94,64.89,64.9,4700.0,53.757,53.7984,53.757,53.7653,4700.0
2014-04-03 13:05:00,64.92,64.95,64.92,64.94,3800.0,53.7818,53.8067,53.7818,53.7984,3800.0
2014-04-03 13:10:00,64.93,64.96,64.92,64.93,3800.0,53.7901,53.815,53.7818,53.7901,3800.0
2014-04-03 13:15:00,64.94,64.96,64.91,64.95,3500.0,53.7984,53.815,53.7736,53.8067,3500.0
2014-04-03 13:20:00,64.97,65.03,64.96,65.02,4800.0,53.8233,53.873,53.815,53.8647,4800.0
2014-04-03 13:25:00,65.02,65.13,65.02,65.09,6500.0,53.8647,53.9558,53.8647,53.9227,6500.0
2014-04-03 13:30:00,65.09,65.09,65.05,65.05,10300.0,53.9227,53.9227,53.8895,53.8895,10300.0
2014-04-03 13:35:00,65.06,65.08,64.99,65.0,9100.0,53.8978,53.9144,53.8398,53.8481,9100.0
2014-04-03 13:40:00,64.99,65.11,64.99,65.1,9000.0,53.8398,53.9392,53.8398,53.931,9000.0
2014-04-03 13:45:00,65.09,65.12,65.09,65.1,4000.0,53.9227,53.9475,53.9227,53.931,4000.0
2014-04-03 13:50:00,65.11,65.14,65.1,65.13,5800.0,53.9392,53.9641,53.931,53.9558,5800.0
2014-04-03 13:55:00,65.15,65.15,65.09,65.1,4300.0,53.9724,53.9724,53.9227,53.931,4300.0
2014-04-03 14:00:00,65.09,65.09,65.02,65.03,5300.0,53.9227,53.9227,53.8647,53.873,5300.0
2014-04-03 14:05:00,65.03,65.05,65.03,65.04,3200.0,53.873,53.8895,53.873,53.8813,3200.0
2014-04-03 14:10:00,65.06,65.09,65.06,65.08,9400.0,53.8978,53.9227,53.8978,53.9144,9400.0
2014-04-03 14:15:00,65.08,65.08,65.04,65.04,3600.0,53.9144,53.9144,53.8813,53.8813,3600.0
2014-04-03 14:20:00,65.04,65.08,65.04,65.07,3000.0,53.8813,53.9144,53.8813,53.9061,3000.0
2014-04-03 14:25:00,65.07,65.07,65.0,65.01,3800.0,53.9061,53.9061,53.8481,53.8564,3800.0
2014-04-03 14:30:00,65.02,65.02,64.94,64.95,3700.0,53.8647,53.8647,53.7984,53.8067,3700.0
2014-04-03 14:35:00,64.97,64.97,64.86,64.88,4000.0,53.8233,53.8233,53.7321,53.7487,4000.0
2014-04-03 14:40:00,64.89,64.95,64.86,64.95,5300.0,53.757,53.8067,53.7321,53.8067,5300.0
2014-04-03 14:45:00,64.95,65.0,64.95,64.99,6000.0,53.8067,53.8481,53.8067,53.8398,6000.0
2014-04-03 14:50:00,65.0,65.0,64.95,64.96,3400.0,53.8481,53.8481,53.8067,53.815,3400.0
2014-04-03 14:55:00,64.96,65.03,64.95,65.03,4400.0,53.815,53.873,53.8067,53.873,4400.0
2014-04-03 15:00:00,65.04,65.06,65.03,65.05,2500.0,53.8813,53.8978,53.873,53.8895,2500.0
2014-04-03 15:05:00,65.04,65.05,65.02,65.03,4100.0,53.8813,53.8895,53.8647,53.873,4100.0
2014-04-03 15:10:00,65.03,65.09,65.03,65.05,7800.0,53.873,53.9227,53.873,53.8895,7800.0
2014-04-03 15:15:00,65.05,65.09,65.05,65.09,3200.0,53.8895,53.9227,53.8895,53.9227,3200.0
2014-04-03 15:20:00,65.08,65.09,65.04,65.04,5200.0,53.9144,53.9227,53.8813,53.8813,5200.0
2014-04-03 15:25:00,65.05,65.14,65.05,65.13,6500.0,53.8895,53.9641,53.8895,53.9558,6500.0
2014-04-03 15:30:00,65.13,65.14,65.09,65.14,8800.0,53.9558,53.9641,53.9227,53.9641,8800.0
2014-04-03 15:35:00,65.13,65.14,65.1,65.13,9500.0,53.9558,53.9641,53.931,53.9558,9500.0
2014-04-03 15:40:00,65.13,65.14,65.09,65.14,9500.0,53.9558,53.9641,53.9227,53.9641,9500.0
2014-04-03 15:45:00,65.13,65.15,65.13,65.13,13300.0,53.9558,53.9724,53.9558,53.9558,13300.0
2014-04-03 15:50:00,65.13,65.16,65.09,65.1,17600.0,53.9558,53.9807,53.9227,53.931,17600.0
2014-04-03 15:55:00,65.12,65.15,65.07,65.08,48000.0,53.9475,53.9724,53.9061,53.9144,48000.0
2014-04-04 09:30:00,65.28,65.6,65.28,65.4,38600.0,54.0801,54.3452,54.0801,54.1795,38600.0
2014-04-04 09:35:00,65.42,65.47,65.36,65.39,2500.0,54.1961,54.2375,54.1464,54.1712,2500.0
2014-04-04 09:40:00,65.39,65.39,65.29,65.29,6100.0,54.1712,54.1712,54.0884,54.0884,6100.0
2014-04-04 09:45:00,65.33,65.34,65.17,65.23,8100.0,54.1215,54.1298,53.9889,54.0387,8100.0
2014-04-04 09:50:00,65.29,65.35,65.26,65.34,13400.0,54.0884,54.1381,54.0635,54.1298,13400.0
2014-04-04 09:55:00,65.32,65.44,65.31,65.44,10100.0,54.1132,54.2126,54.1049,54.2126,10100.0
2014-04-04 10:00:00,65.43,65.43,65.38,65.4,4200.0,54.2043,54.2043,54.1629,54.1795,4200.0
2014-04-04 10:05:00,65.4,65.47,65.35,65.45,3500.0,54.1795,54.2375,54.1381,54.2209,3500.0
2014-04-04 10:10:00,65.47,65.5,65.43,65.47,10600.0,54.2375,54.2623,54.2043,54.2375,10600.0
2014-04-04 10:15:00,65.5,65.5,65.41,65.42,5500.0,54.2623,54.2623,54.1878,54.1961,5500.0
2014-04-04 10:20:00,65.42,65.44,65.34,65.38,12600.0,54.1961,54.2126,54.1298,54.1629,12600.0
2014-04-04 10:25:00,65.37,65.47,65.34,65.47,7500.0,54.1546,54.2375,54.1298,54.2375,7500.0
2014-04-04 10:30:00,65.48,65.57,65.48,65.53,33300.0,54.2458,54.3203,54.2458,54.2872,33300.0
2014-04-04 10:35:00,65.54,65.59,65.45,65.47,23800.0,54.2955,54.3369,54.2209,54.2375,23800.0
2014-04-04 10:40:00,65.47,65.5,65.43,65.43,14600.0,54.2375,54.2623,54.2043,54.2043,14600.0
2014-04-04 10:45:00,65.43,65.49,65.43,65.43,8400.0,54.2043,54.254,54.2043,54.2043,8400.0
2014-04-04 10:50:00,65.45,65.49,65.44,65.48,8300.0,54.2209,54.254,54.2126,54.2458,8300.0
2014-04-04 10:55:00,65.48,65.5,65.34,65.37,9000.0,54.2458,54.2623,54.1298,54.1546,9000.0
2014-04-04 11:00:00,65.37,65.38,65.29,65.29,9900.0,54.1546,54.1629,54.0884,54.0884,9900.0
2014-04-04 11:05:00,65.29,65.29,65.12,65.13,15400.0,54.0884,54.0884,53.9475,53.9558,15400.0
2014-04-04 11:10:00,65.12,65.19,65.11,65.14,15400.0,53.9475,54.0055,53.9392,53.9641,15400.0
2014-04-04 11:15:00,65.13,65.13,65.06,65.06,5700.0,53.9558,53.9558,53.8978,53.8978,5700.0
2014-04-04 11:20:00,65.07,65.15,65.04,65.05,7600.0,53.9061,53.9724,53.8813,53.8895,7600.0
2014-04-04 11:25:00,65.01,65.02,64.98,65.0,8500.0,53.8564,53.8647,53.8315,53.8481,8500.0
2014-04-04 11:30:00,65.0,65.06,64.99,65.02,10400.0,53.8481,53.8978,53.8398,53.8647,10400.0
2014-04-04 11:35:00,65.05,65.05,64.96,65.01,5800.0,53.8895,53.8895,53.815,53.8564,5800.0
2014-04-04 11:40:00,65.01,65.01,64.93,64.97,4200.0,53.8564,53.8564,53.7901,53.8233,4200.0
2014-04-04 11:45:00,64.95,65.0,64.9,64.94,21500.0,53.8067,53.8481,53.7653,53.7984,21500.0
2014-04-04 11:50:00,64.94,65.01,64.89,64.9,5900.0,53.7984,53.8564,53.757,53.7653,5900.0
2014-04-04 11:55:00,64.9,65.0,64.9,64.97,15500.0,53.7653,53.8481,53.7653,53.8233,15500.0
2014-04-04 12:00:00,64.95,64.95,64.79,64.79,3300.0,53.8067,53.8067,53.6741,53.6741,3300.0
2014-04-04 12:05:00,64.81,64.84,64.76,64.8,10000.0,53.6907,53.7156,53.6493,53.6824,10000.0
2014-04-04 12:10:00,64.79,64.85,64.76,64.82,21300.0,53.6741,53.7238,53.6493,53.699,21300.0
2014-04-04 12:15:00,64.83,64.9,64.82,64.88,9100.0,53.7073,53.7653,53.699,53.7487,9100.0
2014-04-04 12:20:00,64.89,64.9,64.88,64.89,6300.0,53.757,53.7653,53.7487,53.757,6300.0
2014-04-04 12:25:00,64.89,64.9,64.82,64.84,10600.0,53.757,53.7653,53.699,53.7156,10600.0
2014-04-04 12:30:00,64.85,64.9,64.85,64.9,17400.0,53.7238,53.7653,53.7238,53.7653,17400.0
2014-04-04 12:35:00,64.9,64.9,64.84,64.87,18100.0,53.7653,53.7653,53.7156,53.7404,18100.0
2014-04-04 12:40:00,64.87,64.88,64.82,64.82,14000.0,53.7404,53.7487,53.699,53.699,14000.0
2014-04-04 12:45:00,64.81,64.81,64.65,64.68,12500.0,53.6907,53.6907,53.5582,53.583,12500.0
2014-04-04 12:50:00,64.71,64.73,64.68,64.72,3200.0,53.6079,53.6244,53.583,53.6162,3200.0
2014-04-04 12:55:00,64.71,64.72,64.6,64.62,9300.0,53.6079,53.6162,53.5167,53.5333,9300.0
2014-04-04 13:00:00,64.62,64.68,64.56,64.62,13100.0,53.5333,53.583,53.4836,53.5333,13100.0
2014-04-04 13:05:00,64.61,64.7,64.61,64.66,11100.0,53.525,53.5996,53.525,53.5664,11100.0
2014-04-04 13:10:00,64.68,64.71,64.67,64.7,8200.0,53.583,53.6079,53.5747,53.5996,8200.0
2014-04-04 13:15:00,64.7,64.76,64.7,64.73,9000.0,53.5996,53.6493,53.5996,53.6244,9000.0
2014-04-04 13:20:00,64.71,64.72,64.59,64.61,8400.0,53.6079,53.6162,53.5085,53.525,8400.0
2014-04-04 13:25:00,64.61,64.64,64.55,64.57,5600.0,53.525,53.5499,53.4753,53.4919,5600.0
2014-04-04 13:30:00,64.59,64.6,64.52,64.55,5400.0,53.5085,53.5167,53.4505,53.4753,5400.0
2014-04-04 13:35:00,64.54,64.62,64.54,64.57,10900.0,53.467,53.5333,53.467,53.4919,10900.0
2014-04-04 13:40:00,64.59,64.62,64.54,64.54,8700.0,53.5085,53.5333,53.467,53.467,8700.0
2014-04-04 13:45:00,64.55,64.61,64.54,64.54,6000.0,53.4753,53.525,53.467,53.467,6000.0
2014-04-04 13:50:00,64.55,64.6,64.53,64.59,3200.0,53.4753,53.5167,53.4588,53.5085,3200.0
2014-04-04 13:55:00,64.58,64.58,64.5,64.54,3700.0,53.5002,53.5002,53.4339,53.467,3700.0
2014-04-04 14:00:00,64.53,64.55,64.49,64.5,2500.0,53.4588,53.4753,53.4256,53.4339,2500.0
2014-04-04 14:05:00,64.54,64.56,64.47,64.48,6100.0,53.467,53.4836,53.409,53.4173,6100.0
2014-04-04 14:10:00,64.48,64.56,64.46,64.54,6300.0,53.4173,53.4836,53.4008,53.467,6300.0
2014-04-04 14:15:00,64.53,64.63,64.53,64.61,7200.0,53.4588,53.5416,53.4588,53.525,7200.0
2014-04-04 14:20:00,64.6,64.62,64.54,64.56,8600.0,53.5167,53.5333,53.467,53.4836,8600.0
2014-04-04 14:25:00,64.55,64.55,64.47,64.49,6000.0,53.4753,53.4753,53.409,53.4256,6000.0
2014-04-04 14:30:00,64.48,64.55,64.46,64.5,5500.0,53.4173,53.4753,53.4008,53.4339,5500.0
2014-04-04 14:35:00,64.52,64.52,64.38,64.41,9700.0,53.4505,53.4505,53.3345,53.3593,9700.0
2014-04-04 14:40:00,64.41,64.45,64.37,64.39,11900.0,53.3593,53.3925,53.3262,53.3428,11900.0
2014-04-04 14:45:00,64.38,64.41,64.33,64.4,8800.0,53.3345,53.3593,53.2931,53.3511,8800.0
2014-04-04 14:50:00,64.4,64.47,64.39,64.42,10400.0,53.3511,53.409,53.3428,53.3676,10400.0
2014-04-04 14:55:00,64.42,64.46,64.39,64.44,8000.0,53.3676,53.4008,53.3428,53.3842,8000.0
2014-04-04 15:00:00,64.45,64.45,64.36,64.38,6500.0,53.3925,53.3925,53.3179,53.3345,6500.0
2014-04-04 15:05:00,64.38,64.38,64.31,64.35,9800.0,53.3345,53.3345,53.2765,53.3096,9800.0
2014-04-04 15:10:00,64.34,64.37,64.33,64.37,14800.0,53.3013,53.3262,53.2931,53.3262,14800.0
2014-04-04 15:15:00,64.38,64.46,64.35,64.45,8100.0,53.3345,53.4008,53.3096,53.3925,8100.0
2014-04-04 15:20:00,64.46,64.49,64.42,64.47,7100.0,53.4008,53.4256,53.3676,53.409,7100.0
2014-04-04 15:25:00,64.47,64.53,64.44,64.5,12100.0,53.409,53.4588,53.3842,53.4339,12100.0
2014-04-04 15:30:00,64.49,64.5,64.39,64.41,8900.0,53.4256,53.4339,53.3428,53.3593,8900.0
2014-04-04 15:35:00,64.41,64.45,64.4,64.4,9800.0,53.3593,53.3925,53.3511,53.3511,9800.0
2014-04-04 15:40:00,64.4,64.44,64.37,64.39,13900.0,53.3511,53.3842,53.3262,53.3428,13900.0
2014-04-04 15:45:00,64.37,64.47,64.36,64.46,23800.0,53.3262,53.409,53.3179,53.4008,23800.0
2014-04-04 15:50:00,64.46,64.47,64.39,64.44,41900.0,53.4008,53.409,53.3428,53.3842,41900.0
2014-04-04 15:55:00,64.45,64.46,64.22,64.27,206800.0,53.3925,53.4008,53.2019,53.2434,206800.0
2014-04-07 09:30:00,64.08,64.31,64.08,64.23,19500.0,53.086,53.2765,53.086,53.2102,19500.0
2014-04-07 09:35:00,64.23,64.27,64.12,64.19,19700.0,53.2102,53.2434,53.1191,53.1771,19700.0
2014-04-07 09:40:00,64.24,64.3,64.14,64.23,9600.0,53.2185,53.2682,53.1357,53.2102,9600.0
2014-04-07 09:45:00,64.16,64.39,64.16,64.39,16900.0,53.1522,53.3428,53.1522,53.3428,16900.0
2014-04-07 09:50:00,64.37,64.54,64.29,64.52,14000.0,53.3262,53.467,53.2599,53.4505,14000.0
2014-04-07 09:55:00,64.54,64.68,64.52,64.68,7000.0,53.467,53.583,53.4505,53.583,7000.0
2014-04-07 10:00:00,64.68,64.69,64.42,64.44,11400.0,53.583,53.5913,53.3676,53.3842,11400.0
2014-04-07 10:05:00,64.45,64.49,64.34,64.46,3700.0,53.3925,53.4256,53.3013,53.4008,3700.0
2014-04-07 10:10:00,64.5,64.57,64.47,64.57,7600.0,53.4339,53.4919,53.409,53.4919,7600.0
2014-04-07 10:15:00,64.59,64.62,64.45,64.51,14500.0,53.5085,53.5333,53.3925,53.4422,14500.0
2014-04-07 10:20:00,64.53,64.57,64.48,64.57,10600.0,53.4588,53.4919,53.4173,53.4919,10600.0
2014-04-07 10:25:00,64.57,64.69,64.45,64.47,16000.0,53.4919,53.5913,53.3925,53.409,16000.0
2014-04-07 10:30:00,64.48,64.59,64.44,64.59,13100.0,53.4173,53.5085,53.3842,53.5085,13100.0
2014-04-07 10:35:00,64.62,64.62,64.45,64.47,12300.0,53.5333,53.5333,53.3925,53.409,12300.0
2014-04-07 10:40:00,64.48,64.55,64.45,64.53,27700.0,53.4173,53.4753,53.3925,53.4588,27700.0
2014-04-07 10:45:00,64.52,64.53,64.42,64.42,16500.0,53.4505,53.4588,53.3676,53.3676,16500.0
2014-04-07 10:50:00,64.42,64.42,64.31,64.42,3100.0,53.3676,53.3676,53.2765,53.3676,3100.0
2014-04-07 10:55:00,64.42,64.42,64.3,64.35,43900.0,53.3676,53.3676,53.2682,53.3096,43900.0
2014-04-07 11:00:00,64.35,64.45,64.32,64.45,8800.0,53.3096,53.3925,53.2848,53.3925,8800.0
2014-04-07 11:05:00,64.41,64.48,64.41,64.42,14500.0,53.3593,53.4173,53.3593,53.3676,14500.0
2014-04-07 11:10:00,64.43,64.55,64.4,64.52,39800.0,53.3759,53.4753,53.3511,53.4505,39800.0
2014-04-07 11:15:00,64.56,64.61,64.51,64.57,70800.0,53.4836,53.525,53.4422,53.4919,70800.0
2014-04-07 11:20:00,64.61,64.61,64.53,64.58,6400.0,53.525,53.525,53.4588,53.5002,6400.0
2014-04-07 11:25:00,64.62,64.65,64.61,64.62,3800.0,53.5333,53.5582,53.525,53.5333,3800.0
2014-04-07 11:30:00,64.61,64.66,64.59,64.64,4500.0,53.525,53.5664,53.5085,53.5499,4500.0
2014-04-07 11:35:00,64.64,64.68,64.6,64.62,6300.0,53.5499,53.583,53.5167,53.5333,6300.0
2014-04-07 11:40:00,64.62,64.63,64.43,64.49,8300.0,53.5333,53.5416,53.3759,53.4256,8300.0
2014-04-07 11:45:00,64.47,64.48,64.44,64.44,2600.0,53.409,53.4173,53.3842,53.3842,2600.0
2014-04-07 11:50:00,64.42,64.42,64.29,64.29,1800.0,53.3676,53.3676,53.2599,53.2599,1800.0
2014-04-07 11:55:00,64.27,64.27,64.22,64.25,2600.0,53.2434,53.2434,53.2019,53.2268,2600.0
2014-04-07 12:00:00,64.24,64.3,64.23,64.29,3800.0,53.2185,53.2682,53.2102,53.2599,3800.0
2014-04-07 12:05:00,64.27,64.27,64.19,64.19,5600.0,53.2434,53.2434,53.1771,53.1771,5600.0
2014-04-07 12:10:00,64.19,64.22,64.12,64.16,3000.0,53.1771,53.2019,53.1191,53.1522,3000.0
2014-04-07 12:15:00,64.13,64.14,64.08,64.09,4600.0,53.1274,53.1357,53.086,53.0942,4600.0
2014-04-07 12:20:00,64.1,64.2,64.09,64.19,11700.0,53.1025,53.1854,53.0942,53.1771,11700.0
2014-04-07 12:25:00,64.19,64.21,64.16,64.18,6000.0,53.1771,53.1937,53.1522,53.1688,6000.0
2014-04-07 12:30:00,64.19,64.21,64.14,64.21,41900.0,53.1771,53.1937,53.1357,53.1937,41900.0
2014-04-07 12:35:00,64.21,64.3,64.19,64.28,5900.0,53.1937,53.2682,53.1771,53.2516,5900.0
2014-04-07 12:40:00,64.28,64.35,64.28,64.3,5400.0,53.2516,53.3096,53.2516,53.2682,5400.0
2014-04-07 12:45:00,64.29,64.29,64.24,64.24,2700.0,53.2599,53.2599,53.2185,53.2185,2700.0
2014-04-07 12:50:00,64.24,64.28,64.24,64.28,2700.0,53.2185,53.2516,53.2185,53.2516,2700.0
2014-04-07 12:55:00,64.3,64.33,64.3,64.31,3200.0,53.2682,53.2931,53.2682,53.2765,3200.0
2014-04-07 13:00:00,64.31,64.38,64.31,64.37,9400.0,53.2765,53.3345,53.2765,53.3262,9400.0
2014-04-07 13:05:00,64.35,64.38,64.31,64.36,21000.0,53.3096,53.3345,53.2765,53.3179,21000.0
2014-04-07 13:10:00,64.36,64.38,64.35,64.37,4100.0,53.3179,53.3345,53.3096,53.3262,4100.0
2014-04-07 13:15:00,64.36,64.37,64.35,64.37,2200.0,53.3179,53.3262,53.3096,53.3262,2200.0
2014-04-07 13:20:00,64.37,64.44,64.36,64.43,5400.0,53.3262,53.3842,53.3179,53.3759,5400.0
2014-04-07 13:25:00,64.43,64.44,64.34,64.35,9700.0,53.3759,53.3842,53.3013,53.3096,9700.0
2014-04-07 13:30:00,64.35,64.36,64.23,64.27,10400.0,53.3096,53.3179,53.2102,53.2434,10400.0
2014-04-07 13:35:00,64.28,64.31,64.26,64.29,4300.0,53.2516,53.2765,53.2351,53.2599,4300.0
2014-04-07 13:40:00,64.28,64.33,64.25,64.3,4000.0,53.2516,53.2931,53.2268,53.2682,4000.0
2014-04-07 13:45:00,64.29,64.33,64.28,64.32,5000.0,53.2599,53.2931,53.2516,53.2848,5000.0
2014-04-07 13:50:00,64.32,64.35,64.3,64.31,3800.0,53.2848,53.3096,53.2682,53.2765,3800.0
2014-04-07 13:55:00,64.3,64.3,64.28,64.28,2300.0,53.2682,53.2682,53.2516,53.2516,2300.0
2014-04-07 14:00:00,64.27,64.3,64.22,64.28,6600.0,53.2434,53.2682,53.2019,53.2516,6600.0
2014-04-07 14:05:00,64.3,64.3,64.24,64.27,6500.0,53.2682,53.2682,53.2185,53.2434,6500.0
2014-04-07 14:10:00,64.27,64.28,64.23,64.23,5800.0,53.2434,53.2516,53.2102,53.2102,5800.0
2014-04-07 14:15:00,64.21,64.26,64.2,64.22,7100.0,53.1937,53.2351,53.1854,53.2019,7100.0
2014-04-07 14:20:00,64.21,64.21,64.14,64.14,6200.0,53.1937,53.1937,53.1357,53.1357,6200.0
2014-04-07 14:25:00,64.14,64.2,64.11,64.18,35600.0,53.1357,53.1854,53.1108,53.1688,35600.0
2014-04-07 14:30:00,64.17,64.2,64.15,64.17,5900.0,53.1605,53.1854,53.1439,53.1605,5900.0
2014-04-07 14:35:00,64.14,64.21,64.12,64.19,3800.0,53.1357,53.1937,53.1191,53.1771,3800.0
2014-04-07 14:40:00,64.22,64.32,64.21,64.32,9800.0,53.2019,53.2848,53.1937,53.2848,9800.0
2014-04-07 14:45:00,64.35,64.37,64.31,64.36,3000.0,53.3096,53.3262,53.2765,53.3179,3000.0
2014-04-07 14:50:00,64.37,64.41,64.36,64.41,3300.0,53.3262,53.3593,53.3179,53.3593,3300.0
2014-04-07 14:55:00,64.41,64.44,64.39,64.39,6200.0,53.3593,53.3842,53.3428,53.3428,6200.0
2014-04-07 15:00:00,64.39,64.44,64.37,64.4,8400.0,53.3428,53.3842,53.3262,53.3511,8400.0
2014-04-07 15:05:00,64.39,64.44,64.37,64.43,5600.0,53.3428,53.3842,53.3262,53.3759,5600.0
2014-04-07 15:10:00,64.45,64.51,64.4,64.51,9000.0,53.3925,53.4422,53.3511,53.4422,9000.0
2014-04-07 15:15:00,64.5,64.51,64.46,64.48,3600.0,53.4339,53.4422,53.4008,53.4173,3600.0
2014-04-07 15:20:00,64.47,64.47,64.4,64.41,6600.0,53.409,53.409,53.3511,53.3593,6600.0
2014-04-07 15:25:00,64.42,64.47,64.42,64.46,4700.0,53.3676,53.409,53.3676,53.4008,4700.0
2014-04-07 15:30:00,64.47,64.49,64.42,64.46,42400.0,53.409,53.4256,53.3676,53.4008,42400.0
2014-04-07 15:35:00,64.46,64.56,64.46,64.55,30100.0,53.4008,53.4836,53.4008,53.4753,30100.0
2014-04-07 15:40:00,64.54,64.56,64.51,64.54,30400.0,53.467,53.4836,53.4422,53.467,30400.0
2014-04-07 15:45:00,64.51,64.53,64.44,64.45,19000.0,53.4422,53.4588,53.3842,53.3925,19000.0
2014-04-07 15:50:00,64.46,64.46,64.39,64.41,31900.0,53.4008,53.4008,53.3428,53.3593,31900.0
2014-04-07 15:55:00,64.4,64.48,64.39,64.42,105400.0,53.3511,53.4173,53.3428,53.3676,105400.0
2014-04-08 09:30:00,64.32,64.5,64.21,64.46,29600.0,53.2848,53.4339,53.1937,53.4008,29600.0
2014-04-08 09:35:00,64.46,64.75,64.43,64.63,9300.0,53.4008,53.641,53.3759,53.5416,9300.0
2014-04-08 09:40:00,64.65,64.8,64.63,64.68,11000.0,53.5582,53.6824,53.5416,53.583,11000.0
2014-04-08 09:45:00,64.68,64.68,64.53,64.63,7600.0,53.583,53.583,53.4588,53.5416,7600.0
2014-04-08 09:50:00,64.61,64.61,64.46,64.57,5000.0,53.525,53.525,53.4008,53.4919,5000.0
2014-04-08 09:55:00,64.59,64.69,64.55,64.57,7300.0,53.5085,53.5913,53.4753,53.4919,7300.0
2014-04-08 10:00:00,64.58,64.73,64.55,64.63,7600.0,53.5002,53.6244,53.4753,53.5416,7600.0
2014-04-08 10:05:00,64.62,64.71,64.62,64.71,5000.0,53.5333,53.6079,53.5333,53.6079,5000.0
2014-04-08 10:10:00,64.68,64.68,64.51,64.58,17100.0,53.583,53.583,53.4422,53.5002,17100.0
2014-04-08 10:15:00,64.6,64.65,64.5,64.55,5600.0,53.5167,53.5582,53.4339,53.4753,5600.0
2014-04-08 10:20:00,64.53,64.54,64.36,64.37,103400.0,53.4588,53.467,53.3179,53.3262,103400.0
2014-04-08 10:25:00,64.36,64.49,64.36,64.42,12400.0,53.3179,53.4256,53.3179,53.3676,12400.0
2014-04-08 10:30:00,64.42,64.67,64.41,64.67,6500.0,53.3676,53.5747,53.3593,53.5747,6500.0
2014-04-08 10:35:00,64.67,64.74,64.59,64.74,11100.0,53.5747,53.6327,53.5085,53.6327,11100.0
2014-04-08 10:40:00,64.74,64.79,64.63,64.74,13900.0,53.6327,53.6741,53.5416,53.6327,13900.0
2014-04-08 10:45:00,64.75,64.8,64.69,64.74,7400.0,53.641,53.6824,53.5913,53.6327,7400.0
2014-04-08 10:50:00,64.73,64.83,64.71,64.77,6400.0,53.6244,53.7073,53.6079,53.6576,6400.0
2014-04-08 10:55:00,64.8,64.83,64.71,64.72,10300.0,53.6824,53.7073,53.6079,53.6162,10300.0
2014-04-08 11:00:00,64.69,64.81,64.67,64.8,4400.0,53.5913,53.6907,53.5747,53.6824,4400.0
2014-04-08 11:05:00,64.78,64.81,64.71,64.72,11700.0,53.6659,53.6907,53.6079,53.6162,11700.0
2014-04-08 11:10:00,64.75,64.77,64.67,64.71,7200.0,53.641,53.6576,53.5747,53.6079,7200.0
2014-04-08 11:15:00,64.69,64.82,64.69,64.8,8500.0,53.5913,53.699,53.5913,53.6824,8500.0
2014-04-08 11:20:00,64.79,64.81,64.78,64.79,3600.0,53.6741,53.6907,53.6659,53.6741,3600.0
2014-04-08 11:25:00,64.81,64.81,64.72,64.75,4600.0,53.6907,53.6907,53.6162,53.641,4600.0
2014-04-08 11:30:00,64.76,64.81,64.76,64.8,10100.0,53.6493,53.6907,53.6493,53.6824,10100.0
2014-04-08 11:35:00,64.8,64.8,64.67,64.67,10200.0,53.6824,53.6824,53.5747,53.5747,10200.0
2014-04-08 11:40:00,64.68,64.71,64.64,64.71,5300.0,53.583,53.6079,53.5499,53.6079,5300.0
2014-04-08 11:45:00,64.7,64.77,64.67,64.68,5000.0,53.5996,53.6576,53.5747,53.583,5000.0
2014-04-08 11:50:00,64.68,64.7,64.65,64.66,2700.0,53.583,53.5996,53.5582,53.5664,2700.0
2014-04-08 11:55:00,64.68,64.74,64.68,64.74,2700.0,53.583,53.6327,53.583,53.6327,2700.0
2014-04-08 12:00:00,64.72,64.76,64.71,64.76,3700.0,53.6162,53.6493,53.6079,53.6493,3700.0
2014-04-08 12:05:00,64.76,64.82,64.76,64.82,3800.0,53.6493,53.699,53.6493,53.699,3800.0
2014-04-08 12:10:00,64.81,64.81,64.77,64.8,4900.0,53.6907,53.6907,53.6576,53.6824,4900.0
2014-04-08 12:15:00,64.82,64.84,64.81,64.84,4600.0,53.699,53.7156,53.6907,53.7156,4600.0
2014-04-08 12:20:00,64.85,64.86,64.83,64.85,6100.0,53.7238,53.7321,53.7073,53.7238,6100.0
2014-04-08 12:25:00,64.84,64.91,64.84,64.91,4000.0,53.7156,53.7736,53.7156,53.7736,4000.0
2014-04-08 12:30:00,64.9,64.9,64.86,64.86,1900.0,53.7653,53.7653,53.7321,53.7321,1900.0
2014-04-08 12:35:00,64.89,64.89,64.87,64.87,1500.0,53.757,53.757,53.7404,53.7404,1500.0
2014-04-08 12:40:00,64.85,64.85,64.79,64.85,4100.0,53.7238,53.7238,53.6741,53.7238,4100.0
2014-04-08 12:45:00,64.82,64.83,64.77,64.77,3400.0,53.699,53.7073,53.6576,53.6576,3400.0
2014-04-08 12:50:00,64.74,64.76,64.73,64.76,2800.0,53.6327,53.6493,53.6244,53.6493,2800.0
2014-04-08 12:55:00,64.74,64.81,64.72,64.79,66700.0,53.6327,53.6907,53.6162,53.6741,66700.0
2014-04-08 13:00:00,64.78,64.85,64.75,64.82,38500.0,53.6659,53.7238,53.641,53.699,38500.0
2014-04-08 13:05:00,64.83,64.87,64.82,64.87,11700.0,53.7073,53.7404,53.699,53.7404,11700.0
2014-04-08 13:10:00,64.87,64.92,64.87,64.91,8500.0,53.7404,53.7818,53.7404,53.7736,8500.0
2014-04-08 13:15:00,64.94,64.97,64.92,64.95,7200.0,53.7984,53.8233,53.7818,53.8067,7200.0
2014-04-08 13:20:00,64.93,64.98,64.9,64.95,10100.0,53.7901,53.8315,53.7653,53.8067,10100.0
2014-04-08 13:25:00,64.97,65.11,64.94,65.05,23000.0,53.8233,53.9392,53.7984,53.8895,23000.0
2014-04-08 13:30:00,65.06,65.08,64.99,65.02,24900.0,53.8978,53.9144,53.8398,53.8647,24900.0
2014-04-08 13:35:00,65.02,65.08,64.99,65.05,21400.0,53.8647,53.9144,53.8398,53.8895,21400.0
2014-04-08 13:40:00,65.06,65.12,65.05,65.12,6700.0,53.8978,53.9475,53.8895,53.9475,6700.0
2014-04-08 13:45:00,65.12,65.18,65.09,65.13,25900.0,53.9475,53.9972,53.9227,53.9558,25900.0
2014-04-08 13:50:00,65.13,65.19,65.1,65.19,41200.0,53.9558,54.0055,53.931,54.0055,41200.0
2014-04-08 13:55:00,65.18,65.28,65.13,65.28,10100.0,53.9972,54.0801,53.9558,54.0801,10100.0
2014-04-08 14:00:00,65.28,65.29,65.23,65.23,13900.0,54.0801,54.0884,54.0387,54.0387,13900.0
2014-04-08 14:05:00,65.22,65.25,65.15,65.19,50600.0,54.0304,54.0552,53.9724,54.0055,50600.0
2014-04-08 14:10:00,65.2,65.23,65.09,65.11,67400.0,54.0138,54.0387,53.9227,53.9392,67400.0
2014-04-08 14:15:00,65.09,65.13,65.04,65.07,17800.0,53.9227,53.9558,53.8813,53.9061,17800.0
2014-04-08 14:20:00,65.07,65.1,65.03,65.04,9600.0,53.9061,53.931,53.873,53.8813,9600.0
2014-04-08 14:25:00,65.04,65.12,65.0,65.09,28500.0,53.8813,53.9475,53.8481,53.9227,28500.0
2014-04-08 14:30:00,65.09,65.1,65.02,65.03,27800.0,53.9227,53.931,53.8647,53.873,27800.0
2014-04-08 14:35:00,65.03,65.07,64.89,64.89,24600.0,53.873,53.9061,53.757,53.757,24600.0
2014-04-08 14:40:00,64.91,64.94,64.84,64.84,9500.0,53.7736,53.7984,53.7156,53.7156,9500.0
2014-04-08 14:45:00,64.85,64.91,64.85,64.9,4400.0,53.7238,53.7736,53.7238,53.7653,4400.0
2014-04-08 14:50:00,64.89,64.93,64.88,64.88,5700.0,53.757,53.7901,53.7487,53.7487,5700.0
2014-04-08 14:55:00,64.88,64.92,64.84,64.85,6000.0,53.7487,53.7818,53.7156,53.7238,6000.0
2014-04-08 15:00:00,64.84,64.84,64.77,64.79,8500.0,53.7156,53.7156,53.6576,53.6741,8500.0
2014-04-08 15:05:00,64.79,64.82,64.79,64.81,7200.0,53.6741,53.699,53.6741,53.6907,7200.0
2014-04-08 15:10:00,64.81,64.83,64.79,64.82,10000.0,53.6907,53.7073,53.6741,53.699,10000.0
2014-04-08 15:15:00,64.83,64.84,64.78,64.78,9900.0,53.7073,53.7156,53.6659,53.6659,9900.0
2014-04-08 15:20:00,64.79,64.82,64.77,64.81,20400.0,53.6741,53.699,53.6576,53.6907,20400.0
2014-04-08 15:25:00,64.81,64.87,64.81,64.83,14000.0,53.6907,53.7404,53.6907,53.7073,14000.0
2014-04-08 15:30:00,64.85,64.96,64.82,64.96,15000.0,53.7238,53.815,53.699,53.815,15000.0
2014-04-08 15:35:00,64.97,65.01,64.97,65.0,13500.0,53.8233,53.8564,53.8233,53.8481,13500.0
2014-04-08 15:40:00,65.0,65.01,64.93,64.93,35600.0,53.8481,53.8564,53.7901,53.7901,35600.0
2014-04-08 15:45:00,64.93,65.0,64.92,64.98,42600.0,53.7901,53.8481,53.7818,53.8315,42600.0
2014-04-08 15:50:00,64.97,65.0,64.93,64.96,32900.0,53.8233,53.8481,53.7901,53.815,32900.0
2014-04-08 15:55:00,64.96,65.01,64.92,64.94,81800.0,53.815,53.8564,53.7818,53.7984,81800.0
2014-04-09 09:30:00,65.0,65.0,64.85,64.98,12400.0,53.8481,53.8481,53.7238,53.8315,12400.0
2014-04-09 09:35:00,65.0,65.31,64.95,65.23,29500.0,53.8481,54.1049,53.8067,54.0387,29500.0
2014-04-09 09:40:00,65.26,65.31,65.16,65.2,32000.0,54.0635,54.1049,53.9807,54.0138,32000.0
2014-04-09 09:45:00,65.19,65.21,65.12,65.12,7400.0,54.0055,54.0221,53.9475,53.9475,7400.0
2014-04-09 09:50:00,65.12,65.18,65.05,65.1,12200.0,53.9475,53.9972,53.8895,53.931,12200.0
2014-04-09 09:55:00,65.1,65.1,65.03,65.04,14700.0,53.931,53.931,53.873,53.8813,14700.0
2014-04-09 10:00:00,65.07,65.14,65.03,65.04,9100.0,53.9061,53.9641,53.873,53.8813,9100.0
2014-04-09 10:05:00,65.04,65.09,65.0,65.02,9100.0,53.8813,53.9227,53.8481,53.8647,9100.0
2014-04-09 10:10:00,65.01,65.01,64.86,64.86,10800.0,53.8564,53.8564,53.7321,53.7321,10800.0
2014-04-09 10:15:00,64.87,65.07,64.87,65.05,19400.0,53.7404,53.9061,53.7404,53.8895,19400.0
2014-04-09 10:20:00,65.07,65.25,64.98,65.18,37000.0,53.9061,54.0552,53.8315,53.9972,37000.0
2014-04-09 10:25:00,65.15,65.15,65.08,65.1,12400.0,53.9724,53.9724,53.9144,53.931,12400.0
2014-04-09 10:30:00,65.1,65.19,65.09,65.12,12800.0,53.931,54.0055,53.9227,53.9475,12800.0
2014-04-09 10:35:00,65.1,65.13,65.04,65.12,16500.0,53.931,53.9558,53.8813,53.9475,16500.0
2014-04-09 10:40:00,65.11,65.16,65.09,65.14,2200.0,53.9392,53.9807,53.9227,53.9641,2200.0
2014-04-09 10:45:00,65.13,65.16,65.04,65.12,4100.0,53.9558,53.9807,53.8813,53.9475,4100.0
2014-04-09 10:50:00,65.1,65.1,65.03,65.03,2900.0,53.931,53.931,53.873,53.873,2900.0
2014-04-09 10:55:00,65.04,65.08,65.0,65.08,9600.0,53.8813,53.9144,53.8481,53.9144,9600.0
2014-04-09 11:00:00,65.08,65.08,64.92,64.96,5600.0,53.9144,53.9144,53.7818,53.815,5600.0
2014-04-09 11:05:00,64.97,65.09,64.97,65.05,15800.0,53.8233,53.9227,53.8233,53.8895,15800.0
2014-04-09 11:10:00,65.04,65.09,65.04,65.09,5400.0,53.8813,53.9227,53.8813,53.9227,5400.0
2014-04-09 11:15:00,65.09,65.19,65.09,65.18,1100.0,53.9227,54.0055,53.9227,53.9972,1100.0
2014-04-09 11:20:00,65.2,65.21,65.15,65.19,6300.0,54.0138,54.0221,53.9724,54.0055,6300.0
2014-04-09 11:25:00,65.2,65.2,65.18,65.19,2600.0,54.0138,54.0138,53.9972,54.0055,2600.0
2014-04-09 11:30:00,65.16,65.25,65.15,65.25,2400.0,53.9807,54.0552,53.9724,54.0552,2400.0
2014-04-09 11:35:00,65.25,65.33,65.25,65.32,4200.0,54.0552,54.1215,54.0552,54.1132,4200.0
2014-04-09 11:40:00,65.31,65.31,65.28,65.29,2700.0,54.1049,54.1049,54.0801,54.0884,2700.0
2014-04-09 11:45:00,65.3,65.35,65.3,65.35,5700.0,54.0966,54.1381,54.0966,54.1381,5700.0
2014-04-09 11:50:00,65.34,65.37,65.33,65.35,3100.0,54.1298,54.1546,54.1215,54.1381,3100.0
2014-04-09 11:55:00,65.37,65.39,65.36,65.37,1900.0,54.1546,54.1712,54.1464,54.1546,1900.0
2014-04-09 12:00:00,65.37,65.37,65.31,65.31,3000.0,54.1546,54.1546,54.1049,54.1049,3000.0
2014-04-09 12:05:00,65.32,65.32,65.25,65.26,2700.0,54.1132,54.1132,54.0552,54.0635,2700.0
2014-04-09 12:10:00,65.27,65.27,65.25,65.27,2900.0,54.0718,54.0718,54.0552,54.0718,2900.0
2014-04-09 12:15:00,65.27,65.29,65.25,65.29,3400.0,54.0718,54.0884,54.0552,54.0884,3400.0
2014-04-09 12:20:00,65.29,65.34,65.28,65.34,2500.0,54.0884,54.1298,54.0801,54.1298,2500.0
2014-04-09 12:25:00,65.38,65.41,65.38,65.4,3700.0,54.1629,54.1878,54.1629,54.1795,3700.0
2014-04-09 12:30:00,65.4,65.4,65.36,65.36,2600.0,54.1795,54.1795,54.1464,54.1464,2600.0
2014-04-09 12:35:00,65.36,65.36,65.33,65.34,1400.0,54.1464,54.1464,54.1215,54.1298,1400.0
2014-04-09 12:40:00,65.33,65.36,65.32,65.36,3000.0,54.1215,54.1464,54.1132,54.1464,3000.0
2014-04-09 12:45:00,65.36,65.4,65.35,65.4,3500.0,54.1464,54.1795,54.1381,54.1795,3500.0
2014-04-09 12:50:00,65.41,65.41,65.38,65.38,2800.0,54.1878,54.1878,54.1629,54.1629,2800.0
2014-04-09 12:55:00,65.38,65.38,65.36,65.38,1400.0,54.1629,54.1629,54.1464,54.1629,1400.0
2014-04-09 13:00:00,65.4,65.45,65.4,65.43,3000.0,54.1795,54.2209,54.1795,54.2043,3000.0
2014-04-09 13:05:00,65.42,65.42,65.37,65.37,1600.0,54.1961,54.1961,54.1546,54.1546,1600.0
2014-04-09 13:10:00,65.36,65.36,65.34,65.34,2300.0,54.1464,54.1464,54.1298,54.1298,2300.0
2014-04-09 13:15:00,65.34,65.35,65.34,65.35,400.0,54.1298,54.1381,54.1298,54.1381,400.0
2014-04-09 13:20:00,65.35,65.35,65.32,65.33,3600.0,54.1381,54.1381,54.1132,54.1215,3600.0
2014-04-09 13:25:00,65.32,65.41,65.26,65.39,25200.0,54.1132,54.1878,54.0635,54.1712,25200.0
2014-04-09 13:30:00,65.39,65.39,65.34,65.37,4100.0,54.1712,54.1712,54.1298,54.1546,4100.0
2014-04-09 13:35:00,65.38,65.4,65.36,65.4,1800.0,54.1629,54.1795,54.1464,54.1795,1800.0
2014-04-09 13:40:00,65.4,65.4,65.3,65.31,14500.0,54.1795,54.1795,54.0966,54.1049,14500.0
2014-04-09 13:45:00,65.3,65.3,65.27,65.27,1700.0,54.0966,54.0966,54.0718,54.0718,1700.0
2014-04-09 13:50:00,65.27,65.31,65.27,65.29,3300.0,54.0718,54.1049,54.0718,54.0884,3300.0
2014-04-09 13:55:00,65.27,65.27,65.23,65.27,3500.0,54.0718,54.0718,54.0387,54.0718,3500.0
2014-04-09 14:00:00,65.28,65.37,65.28,65.37,4000.0,54.0801,54.1546,54.0801,54.1546,4000.0
2014-04-09 14:05:00,65.37,65.41,65.37,65.41,15500.0,54.1546,54.1878,54.1546,54.1878,15500.0
2014-04-09 14:10:00,65.4,65.41,65.34,65.36,11800.0,54.1795,54.1878,54.1298,54.1464,11800.0
2014-04-09 14:15:00,65.37,65.41,65.35,65.41,7500.0,54.1546,54.1878,54.1381,54.1878,7500.0
2014-04-09 14:20:00,65.4,65.41,65.36,65.4,15500.0,54.1795,54.1878,54.1464,54.1795,15500.0
2014-04-09 14:25:00,65.4,65.41,65.37,65.39,7600.0,54.1795,54.1878,54.1546,54.1712,7600.0
2014-04-09 14:30:00,65.4,65.41,65.37,65.39,6300.0,54.1795,54.1878,54.1546,54.1712,6300.0
2014-04-09 14:35:00,65.39,65.4,65.3,65.39,18200.0,54.1712,54.1795,54.0966,54.1712,18200.0
2014-04-09 14:40:00,65.38,65.39,65.36,65.38,7300.0,54.1629,54.1712,54.1464,54.1629,7300.0
2014-04-09 14:45:00,65.37,65.41,65.36,65.4,6000.0,54.1546,54.1878,54.1464,54.1795,6000.0
2014-04-09 14:50:00,65.4,65.41,65.37,65.41,5400.0,54.1795,54.1878,54.1546,54.1878,5400.0
2014-04-09 14:55:00,65.41,65.42,65.34,65.37,6600.0,54.1878,54.1961,54.1298,54.1546,6600.0
2014-04-09 15:00:00,65.37,65.37,65.33,65.34,6100.0,54.1546,54.1546,54.1215,54.1298,6100.0
2014-04-09 15:05:00,65.34,65.34,65.27,65.32,20300.0,54.1298,54.1298,54.0718,54.1132,20300.0
2014-04-09 15:10:00,65.3,65.37,65.3,65.33,7900.0,54.0966,54.1546,54.0966,54.1215,7900.0
2014-04-09 15:15:00,65.33,65.35,65.3,65.31,12600.0,54.1215,54.1381,54.0966,54.1049,12600.0
2014-04-09 15:20:00,65.3,65.33,65.28,65.29,10700.0,54.0966,54.1215,54.0801,54.0884,10700.0
2014-04-09 15:25:00,65.3,65.3,65.21,65.24,14600.0,54.0966,54.0966,54.0221,54.0469,14600.0
2014-04-09 15:30:00,65.24,65.27,65.24,65.26,17800.0,54.0469,54.0718,54.0469,54.0635,17800.0
2014-04-09 15:35:00,65.26,65.29,65.25,65.26,19000.0,54.0635,54.0884,54.0552,54.0635,19000.0
2014-04-09 15:40:00,65.26,65.27,65.23,65.26,25700.0,54.0635,54.0718,54.0387,54.0635,25700.0
2014-04-09 15:45:00,65.27,65.3,65.24,65.29,31600.0,54.0718,54.0966,54.0469,54.0884,31600.0
2014-04-09 15:50:00,65.3,65.3,65.19,65.2,56600.0,54.0966,54.0966,54.0055,54.0138,56600.0
2014-04-09 15:55:00,65.19,65.29,65.19,65.27,71400.0,54.0055,54.0884,54.0055,54.0718,71400.0
2014-04-10 09:30:00,65.26,65.29,64.95,64.98,18100.0,54.0635,54.0884,53.8067,53.8315,18100.0
2014-04-10 09:35:00,64.98,65.17,64.95,65.07,7700.0,53.8315,53.9889,53.8067,53.9061,7700.0
2014-04-10 09:40:00,65.05,65.2,65.05,65.18,8500.0,53.8895,54.0138,53.8895,53.9972,8500.0
2014-04-10 09:45:00,65.22,65.22,65.12,65.13,4100.0,54.0304,54.0304,53.9475,53.9558,4100.0
2014-04-10 09:50:00,65.13,65.21,65.12,65.12,13100.0,53.9558,54.0221,53.9475,53.9475,13100.0
2014-04-10 09:55:00,65.13,65.16,65.11,65.16,5800.0,53.9558,53.9807,53.9392,53.9807,5800.0
2014-04-10 10:00:00,65.16,65.21,65.1,65.12,11400.0,53.9807,54.0221,53.931,53.9475,11400.0
2014-04-10 10:05:00,65.12,65.17,65.06,65.17,7400.0,53.9475,53.9889,53.8978,53.9889,7400.0
2014-04-10 10:10:00,65.19,65.36,65.19,65.32,8000.0,54.0055,54.1464,54.0055,54.1132,8000.0
2014-04-10 10:15:00,65.29,65.32,65.19,65.22,8200.0,54.0884,54.1132,54.0055,54.0304,8200.0
2014-04-10 10:20:00,65.19,65.33,65.19,65.29,9400.0,54.0055,54.1215,54.0055,54.0884,9400.0
2014-04-10 10:25:00,65.26,65.29,65.23,65.27,5300.0,54.0635,54.0884,54.0387,54.0718,5300.0
2014-04-10 10:30:00,65.28,65.28,65.17,65.17,5800.0,54.0801,54.0801,53.9889,53.9889,5800.0
2014-04-10 10:35:00,65.14,65.18,65.09,65.12,3400.0,53.9641,53.9972,53.9227,53.9475,3400.0
2014-04-10 10:40:00,65.13,65.13,65.02,65.03,6400.0,53.9558,53.9558,53.8647,53.873,6400.0
2014-04-10 10:45:00,65.01,65.09,65.01,65.05,3700.0,53.8564,53.9227,53.8564,53.8895,3700.0
2014-04-10 10:50:00,65.04,65.09,65.02,65.09,5100.0,53.8813,53.9227,53.8647,53.9227,5100.0
2014-04-10 10:55:00,65.09,65.11,65.0,65.0,4000.0,53.9227,53.9392,53.8481,53.8481,4000.0
2014-04-10 11:00:00,64.96,64.96,64.86,64.86,6500.0,53.815,53.815,53.7321,53.7321,6500.0
2014-04-10 11:05:00,64.86,64.86,64.78,64.85,4300.0,53.7321,53.7321,53.6659,53.7238,4300.0
2014-04-10 11:10:00,64.82,64.93,64.78,64.91,5700.0,53.699,53.7901,53.6659,53.7736,5700.0
2014-04-10 11:15:00,64.89,64.95,64.86,64.87,14900.0,53.757,53.8067,53.7321,53.7404,14900.0
2014-04-10 11:20:00,64.88,64.91,64.86,64.86,3500.0,53.7487,53.7736,53.7321,53.7321,3500.0
2014-04-10 11:25:00,64.84,64.86,64.73,64.73,7000.0,53.7156,53.7321,53.6244,53.6244,7000.0
2014-04-10 11:30:00,64.75,64.9,64.75,64.88,7700.0,53.641,53.7653,53.641,53.7487,7700.0
2014-04-10 11:35:00,64.87,64.87,64.81,64.82,2200.0,53.7404,53.7404,53.6907,53.699,2200.0
2014-04-10 11:40:00,64.81,64.89,64.81,64.89,3200.0,53.6907,53.757,53.6907,53.757,3200.0
2014-04-10 11:45:00,64.89,64.9,64.82,64.82,8900.0,53.757,53.7653,53.699,53.699,8900.0
2014-04-10 11:50:00,64.81,64.83,64.74,64.74,5300.0,53.6907,53.7073,53.6327,53.6327,5300.0
2014-04-10 11:55:00,64.75,64.75,64.64,64.73,7000.0,53.641,53.641,53.5499,53.6244,7000.0
2014-04-10 12:00:00,64.68,64.74,64.6,64.63,7900.0,53.583,53.6327,53.5167,53.5416,7900.0
2014-04-10 12:05:00,64.64,64.64,64.59,64.59,2600.0,53.5499,53.5499,53.5085,53.5085,2600.0
2014-04-10 12:10:00,64.58,64.61,64.52,64.56,3800.0,53.5002,53.525,53.4505,53.4836,3800.0
2014-04-10 12:15:00,64.59,64.68,64.57,64.65,5000.0,53.5085,53.583,53.4919,53.5582,5000.0
2014-04-10 12:20:00,64.66,64.66,64.59,64.59,1500.0,53.5664,53.5664,53.5085,53.5085,1500.0
2014-04-10 12:25:00,64.61,64.68,64.6,64.66,3400.0,53.525,53.583,53.5167,53.5664,3400.0
2014-04-10 12:30:00,64.66,64.67,64.63,64.64,4500.0,53.5664,53.5747,53.5416,53.5499,4500.0
2014-04-10 12:35:00,64.66,64.7,64.65,64.7,5500.0,53.5664,53.5996,53.5582,53.5996,5500.0
2014-04-10 12:40:00,64.69,64.69,64.57,64.6,3600.0,53.5913,53.5913,53.4919,53.5167,3600.0
2014-04-10 12:45:00,64.62,64.63,64.57,64.59,2000.0,53.5333,53.5416,53.4919,53.5085,2000.0
2014-04-10 12:50:00,64.58,64.64,64.57,64.63,2500.0,53.5002,53.5499,53.4919,53.5416,2500.0
2014-04-10 12:55:00,64.63,64.63,64.59,64.59,2800.0,53.5416,53.5416,53.5085,53.5085,2800.0
2014-04-10 13:00:00,64.59,64.61,64.52,64.61,4100.0,53.5085,53.525,53.4505,53.525,4100.0
2014-04-10 13:05:00,64.61,64.67,64.61,64.64,2300.0,53.525,53.5747,53.525,53.5499,2300.0
2014-04-10 13:10:00,64.65,64.67,64.53,64.53,10400.0,53.5582,53.5747,53.4588,53.4588,10400.0
2014-04-10 13:15:00,64.51,64.53,64.45,64.46,4500.0,53.4422,53.4588,53.3925,53.4008,4500.0
2014-04-10 13:20:00,64.45,64.46,64.35,64.37,7100.0,53.3925,53.4008,53.3096,53.3262,7100.0
2014-04-10 13:25:00,64.36,64.42,64.31,64.4,10700.0,53.3179,53.3676,53.2765,53.3511,10700.0
2014-04-10 13:30:00,64.39,64.43,64.36,64.37,8000.0,53.3428,53.3759,53.3179,53.3262,8000.0
2014-04-10 13:35:00,64.37,64.4,64.37,64.4,2300.0,53.3262,53.3511,53.3262,53.3511,2300.0
2014-04-10 13:40:00,64.41,64.41,64.37,64.4,7300.0,53.3593,53.3593,53.3262,53.3511,7300.0
2014-04-10 13:45:00,64.4,64.41,64.36,64.41,5500.0,53.3511,53.3593,53.3179,53.3593,5500.0
2014-04-10 13:50:00,64.41,64.42,64.36,64.42,8700.0,53.3593,53.3676,53.3179,53.3676,8700.0
2014-04-10 13:55:00,64.45,64.45,64.38,64.39,11400.0,53.3925,53.3925,53.3345,53.3428,11400.0
2014-04-10 14:00:00,64.38,64.42,64.38,64.41,5800.0,53.3345,53.3676,53.3345,53.3593,5800.0
2014-04-10 14:05:00,64.42,64.44,64.36,64.38,15300.0,53.3676,53.3842,53.3179,53.3345,15300.0
2014-04-10 14:10:00,64.38,64.42,64.36,64.39,14700.0,53.3345,53.3676,53.3179,53.3428,14700.0
2014-04-10 14:15:00,64.39,64.43,64.37,64.39,7400.0,53.3428,53.3759,53.3262,53.3428,7400.0
2014-04-10 14:20:00,64.39,64.42,64.36,64.38,4200.0,53.3428,53.3676,53.3179,53.3345,4200.0
2014-04-10 14:25:00,64.38,64.38,64.28,64.31,4600.0,53.3345,53.3345,53.2516,53.2765,4600.0
2014-04-10 14:30:00,64.29,64.31,64.27,64.3,5700.0,53.2599,53.2765,53.2434,53.2682,5700.0
2014-04-10 14:35:00,64.29,64.29,64.21,64.26,10500.0,53.2599,53.2599,53.1937,53.2351,10500.0
2014-04-10 14:40:00,64.27,64.3,64.26,64.27,3100.0,53.2434,53.2682,53.2351,53.2434,3100.0
2014-04-10 14:45:00,64.25,64.25,64.17,64.2,13200.0,53.2268,53.2268,53.1605,53.1854,13200.0
2014-04-10 14:50:00,64.2,64.24,64.17,64.18,4900.0,53.1854,53.2185,53.1605,53.1688,4900.0
2014-04-10 14:55:00,64.18,64.21,64.15,64.17,6600.0,53.1688,53.1937,53.1439,53.1605,6600.0
2014-04-10 15:00:00,64.16,64.17,64.02,64.03,14700.0,53.1522,53.1605,53.0363,53.0445,14700.0
2014-04-10 15:05:00,64.03,64.03,63.92,63.92,11300.0,53.0445,53.0445,52.9534,52.9534,11300.0
2014-04-10 15:10:00,63.91,64.03,63.91,64.02,12300.0,52.9451,53.0445,52.9451,53.0363,12300.0
2014-04-10 15:15:00,64.0,64.06,64.0,64.06,8200.0,53.0197,53.0694,53.0197,53.0694,8200.0
2014-04-10 15:20:00,64.05,64.05,63.97,63.98,6800.0,53.0611,53.0611,52.9948,53.0031,6800.0
2014-04-10 15:25:00,63.99,64.02,63.94,63.97,5600.0,53.0114,53.0363,52.97,52.9948,5600.0
2014-04-10 15:30:00,63.96,64.02,63.9,63.99,11300.0,52.9865,53.0363,52.9368,53.0114,11300.0
2014-04-10 15:35:00,64.0,64.09,64.0,64.05,11400.0,53.0197,53.0942,53.0197,53.0611,11400.0
2014-04-10 15:40:00,64.05,64.11,64.02,64.11,29900.0,53.0611,53.1108,53.0363,53.1108,29900.0
2014-04-10 15:45:00,64.11,64.17,64.08,64.14,23500.0,53.1108,53.1605,53.086,53.1357,23500.0
2014-04-10 15:50:00,64.14,64.15,64.03,64.04,23800.0,53.1357,53.1439,53.0445,53.0528,23800.0
2014-04-10 15:55:00,64.05,64.12,64.01,64.02,79700.0,53.0611,53.1191,53.028,53.0363,79700.0
2014-04-11 09:30:00,63.7,63.88,63.54,63.81,24500.0,52.7712,52.9203,52.6386,52.8623,24500.0
2014-04-11 09:35:00,63.8,64.04,63.73,64.0,11400.0,52.854,53.0528,52.796,53.0197,11400.0
2014-04-11 09:40:00,64.08,64.29,64.06,64.26,9200.0,53.086,53.2599,53.0694,53.2351,9200.0
2014-04-11 09:45:00,64.3,64.3,64.06,64.13,5000.0,53.2682,53.2682,53.0694,53.1274,5000.0
2014-04-11 09:50:00,64.13,64.35,64.13,64.35,11200.0,53.1274,53.3096,53.1274,53.3096,11200.0
2014-04-11 09:55:00,64.35,64.43,64.18,64.25,7600.0,53.3096,53.3759,53.1688,53.2268,7600.0
2014-04-11 10:00:00,64.27,64.28,64.09,64.12,9600.0,53.2434,53.2516,53.0942,53.1191,9600.0
2014-04-11 10:05:00,64.09,64.19,64.08,64.12,10400.0,53.0942,53.1771,53.086,53.1191,10400.0
2014-04-11 10:10:00,64.13,64.17,64.0,64.05,12700.0,53.1274,53.1605,53.0197,53.0611,12700.0
2014-04-11 10:15:00,64.03,64.05,63.94,63.95,27600.0,53.0445,53.0611,52.97,52.9783,27600.0
2014-04-11 10:20:00,63.97,64.15,63.97,64.12,12800.0,52.9948,53.1439,52.9948,53.1191,12800.0
2014-04-11 10:25:00,64.1,64.27,64.1,64.24,14300.0,53.1025,53.2434,53.1025,53.2185,14300.0
2014-04-11 10:30:00,64.22,64.26,64.18,64.23,21500.0,53.2019,53.2351,53.1688,53.2102,21500.0
2014-04-11 10:35:00,64.22,64.36,64.2,64.27,21500.0,53.2019,53.3179,53.1854,53.2434,21500.0
2014-04-11 10:40:00,64.26,64.39,64.21,64.25,18500.0,53.2351,53.3428,53.1937,53.2268,18500.0
2014-04-11 10:45:00,64.21,64.24,64.15,64.16,4500.0,53.1937,53.2185,53.1439,53.1522,4500.0
2014-04-11 10:50:00,64.15,64.37,64.14,64.37,9400.0,53.1439,53.3262,53.1357,53.3262,9400.0
2014-04-11 10:55:00,64.39,64.42,64.3,64.33,9800.0,53.3428,53.3676,53.2682,53.2931,9800.0
2014-04-11 11:00:00,64.32,64.32,64.25,64.28,6600.0,53.2848,53.2848,53.2268,53.2516,6600.0
2014-04-11 11:05:00,64.26,64.29,64.17,64.17,9500.0,53.2351,53.2599,53.1605,53.1605,9500.0
2014-04-11 11:10:00,64.18,64.32,64.18,64.29,7700.0,53.1688,53.2848,53.1688,53.2599,7700.0
2014-04-11 11:15:00,64.27,64.35,64.27,64.32,19900.0,53.2434,53.3096,53.2434,53.2848,19900.0
2014-04-11 11:20:00,64.33,64.33,64.23,64.24,4300.0,53.2931,53.2931,53.2102,53.2185,4300.0
2014-04-11 11:25:00,64.25,64.27,64.18,64.27,5400.0,53.2268,53.2434,53.1688,53.2434,5400.0
2014-04-11 11:30:00,64.26,64.26,64.15,64.16,6900.0,53.2351,53.2351,53.1439,53.1522,6900.0
2014-04-11 11:35:00,64.16,64.23,64.04,64.14,9200.0,53.1522,53.2102,53.0528,53.1357,9200.0
2014-04-11 11:40:00,64.13,64.16,64.07,64.12,6400.0,53.1274,53.1522,53.0777,53.1191,6400.0
2014-04-11 11:45:00,64.13,64.13,63.95,64.01,4300.0,53.1274,53.1274,52.9783,53.028,4300.0
2014-04-11 11:50:00,63.98,64.0,63.91,63.93,5300.0,53.0031,53.0197,52.9451,52.9617,5300.0
2014-04-11 11:55:00,63.93,64.04,63.91,64.04,2400.0,52.9617,53.0528,52.9451,53.0528,2400.0
2014-04-11 12:00:00,64.02,64.11,64.02,64.08,4900.0,53.0363,53.1108,53.0363,53.086,4900.0
2014-04-11 12:05:00,64.09,64.09,64.01,64.03,3100.0,53.0942,53.0942,53.028,53.0445,3100.0
2014-04-11 12:10:00,64.01,64.04,63.95,63.95,3200.0,53.028,53.0528,52.9783,52.9783,3200.0
2014-04-11 12:15:00,63.94,64.0,63.89,63.99,3600.0,52.97,53.0197,52.9286,53.0114,3600.0
2014-04-11 12:20:00,63.97,63.97,63.9,63.95,2500.0,52.9948,52.9948,52.9368,52.9783,2500.0
2014-04-11 12:25:00,63.94,63.99,63.93,63.97,4200.0,52.97,53.0114,52.9617,52.9948,4200.0
2014-04-11 12:30:00,63.94,63.97,63.89,63.91,8900.0,52.97,52.9948,52.9286,52.9451,8900.0
2014-04-11 12:35:00,63.9,63.94,63.9,63.94,2100.0,52.9368,52.97,52.9368,52.97,2100.0
2014-04-11 12:40:00,63.98,63.99,63.93,63.96,4000.0,53.0031,53.0114,52.9617,52.9865,4000.0
2014-04-11 12:45:00,63.97,63.98,63.96,63.98,2000.0,52.9948,53.0031,52.9865,53.0031,2000.0
2014-04-11 12:50:00,63.92,63.92,63.85,63.85,500.0,52.9534,52.9534,52.8954,52.8954,500.0
2014-04-11 12:55:00,63.87,63.91,63.87,63.91,2700.0,52.912,52.9451,52.912,52.9451,2700.0
2014-04-11 13:00:00,63.9,63.9,63.85,63.85,2600.0,52.9368,52.9368,52.8954,52.8954,2600.0
2014-04-11 13:05:00,63.81,63.81,63.72,63.78,5000.0,52.8623,52.8623,52.7877,52.8374,5000.0
2014-04-11 13:10:00,63.78,63.81,63.72,63.73,6500.0,52.8374,52.8623,52.7877,52.796,6500.0
2014-04-11 13:15:00,63.75,63.75,63.72,63.73,2200.0,52.8126,52.8126,52.7877,52.796,2200.0
2014-04-11 13:20:00,63.72,63.76,63.7,63.71,2400.0,52.7877,52.8209,52.7712,52.7794,2400.0
2014-04-11 13:25:00,63.73,63.78,63.71,63.73,15200.0,52.796,52.8374,52.7794,52.796,15200.0
2014-04-11 13:30:00,63.72,63.72,63.64,63.67,6900.0,52.7877,52.7877,52.7214,52.7463,6900.0
2014-04-11 13:35:00,63.7,63.73,63.68,63.7,5600.0,52.7712,52.796,52.7546,52.7712,5600.0
2014-04-11 13:40:00,63.71,63.74,63.69,63.72,4300.0,52.7794,52.8043,52.7629,52.7877,4300.0
2014-04-11 13:45:00,63.73,63.81,63.72,63.77,3300.0,52.796,52.8623,52.7877,52.8291,3300.0
2014-04-11 13:50:00,63.76,63.76,63.72,63.72,2500.0,52.8209,52.8209,52.7877,52.7877,2500.0
2014-04-11 13:55:00,63.72,63.72,63.68,63.69,2100.0,52.7877,52.7877,52.7546,52.7629,2100.0
2014-04-11 14:00:00,63.67,63.73,63.65,63.68,5800.0,52.7463,52.796,52.7297,52.7546,5800.0
2014-04-11 14:05:00,63.68,63.74,63.68,63.69,2600.0,52.7546,52.8043,52.7546,52.7629,2600.0
2014-04-11 14:10:00,63.69,63.69,63.62,63.63,3000.0,52.7629,52.7629,52.7049,52.7132,3000.0
2014-04-11 14:15:00,63.62,63.66,63.6,63.63,5000.0,52.7049,52.738,52.6883,52.7132,5000.0
2014-04-11 14:20:00,63.64,63.64,63.58,63.58,3700.0,52.7214,52.7214,52.6717,52.6717,3700.0
2014-04-11 14:25:00,63.58,63.63,63.53,63.53,5300.0,52.6717,52.7132,52.6303,52.6303,5300.0
2014-04-11 14:30:00,63.53,63.56,63.52,63.53,7300.0,52.6303,52.6552,52.622,52.6303,7300.0
2014-04-11 14:35:00,63.54,63.55,63.48,63.48,5200.0,52.6386,52.6469,52.5889,52.5889,5200.0
2014-04-11 14:40:00,63.47,63.5,63.4,63.4,5900.0,52.5806,52.6055,52.5226,52.5226,5900.0
2014-04-11 14:45:00,63.39,63.4,63.32,63.32,6500.0,52.5143,52.5226,52.4563,52.4563,6500.0
2014-04-11 14:50:00,63.34,63.5,63.33,63.49,9100.0,52.4729,52.6055,52.4646,52.5972,9100.0
2014-04-11 14:55:00,63.49,63.56,63.46,63.47,12800.0,52.5972,52.6552,52.5723,52.5806,12800.0
2014-04-11 15:00:00,63.47,63.47,63.38,63.41,5400.0,52.5806,52.5806,52.5061,52.5309,5400.0
2014-04-11 15:05:00,63.4,63.52,63.37,63.52,7200.0,52.5226,52.622,52.4978,52.622,7200.0
2014-04-11 15:10:00,63.53,63.54,63.49,63.51,5900.0,52.6303,52.6386,52.5972,52.6138,5900.0
2014-04-11 15:15:00,63.52,63.57,63.5,63.51,5000.0,52.622,52.6635,52.6055,52.6138,5000.0
2014-04-11 15:20:00,63.53,63.69,63.53,63.69,7800.0,52.6303,52.7629,52.6303,52.7629,7800.0
2014-04-11 15:25:00,63.69,63.69,63.61,63.63,6100.0,52.7629,52.7629,52.6966,52.7132,6100.0
2014-04-11 15:30:00,63.62,63.62,63.5,63.53,9100.0,52.7049,52.7049,52.6055,52.6303,9100.0
2014-04-11 15:35:00,63.53,63.55,63.48,63.53,13100.0,52.6303,52.6469,52.5889,52.6303,13100.0
2014-04-11 15:40:00,63.53,63.59,63.5,63.55,12700.0,52.6303,52.68,52.6055,52.6469,12700.0
2014-04-11 15:45:00,63.54,63.54,63.45,63.5,17300.0,52.6386,52.6386,52.564,52.6055,17300.0
2014-04-11 15:50:00,63.49,63.49,63.36,63.37,26400.0,52.5972,52.5972,52.4895,52.4978,26400.0
2014-04-11 15:55:00,63.36,63.45,63.36,63.41,62600.0,52.4895,52.564,52.4895,52.5309,62600.0
2014-04-14 09:30:00,63.73,63.91,63.57,63.65,14100.0,52.796,52.9451,52.6635,52.7297,14100.0
2014-04-14 09:35:00,63.63,63.65,63.38,63.52,11000.0,52.7132,52.7297,52.5061,52.622,11000.0
2014-04-14 09:40:00,63.53,63.67,63.33,63.38,12200.0,52.6303,52.7463,52.4646,52.5061,12200.0
2014-04-14 09:45:00,63.39,63.44,63.26,63.37,13400.0,52.5143,52.5558,52.4066,52.4978,13400.0
2014-04-14 09:50:00,63.38,63.5,63.33,63.46,9400.0,52.5061,52.6055,52.4646,52.5723,9400.0
2014-04-14 09:55:00,63.46,63.48,63.35,63.4,5000.0,52.5723,52.5889,52.4812,52.5226,5000.0
2014-04-14 10:00:00,63.39,63.51,63.3,63.46,5900.0,52.5143,52.6138,52.4398,52.5723,5900.0
2014-04-14 10:05:00,63.46,63.57,63.45,63.51,9000.0,52.5723,52.6635,52.564,52.6138,9000.0
2014-04-14 10:10:00,63.51,63.52,63.42,63.45,7200.0,52.6138,52.622,52.5392,52.564,7200.0
2014-04-14 10:15:00,63.47,63.53,63.38,63.4,11500.0,52.5806,52.6303,52.5061,52.5226,11500.0
2014-04-14 10:20:00,63.38,63.4,63.27,63.32,10000.0,52.5061,52.5226,52.4149,52.4563,10000.0
2014-04-14 10:25:00,63.29,63.37,63.26,63.37,13200.0,52.4315,52.4978,52.4066,52.4978,13200.0
2014-04-14 10:30:00,63.39,63.52,63.35,63.45,10600.0,52.5143,52.622,52.4812,52.564,10600.0
2014-04-14 10:35:00,63.45,63.48,63.41,63.41,13000.0,52.564,52.5889,52.5309,52.5309,13000.0
2014-04-14 10:40:00,63.41,63.51,63.35,63.51,18400.0,52.5309,52.6138,52.4812,52.6138,18400.0
2014-04-14 10:45:00,63.52,63.55,63.47,63.48,10200.0,52.622,52.6469,52.5806,52.5889,10200.0
2014-04-14 10:50:00,63.46,63.64,63.46,63.63,14600.0,52.5723,52.7214,52.5723,52.7132,14600.0
2014-04-14 10:55:00,63.65,63.7,63.64,63.66,6700.0,52.7297,52.7712,52.7214,52.738,6700.0
2014-04-14 11:00:00,63.66,63.72,63.62,63.72,10100.0,52.738,52.7877,52.7049,52.7877,10100.0
2014-04-14 11:05:00,63.69,63.79,63.69,63.79,6600.0,52.7629,52.8457,52.7629,52.8457,6600.0
2014-04-14 11:10:00,63.77,63.84,63.7,63.84,9200.0,52.8291,52.8871,52.7712,52.8871,9200.0
2014-04-14 11:15:00,63.84,63.86,63.8,63.84,4600.0,52.8871,52.9037,52.854,52.8871,4600.0
2014-04-14 11:20:00,63.82,63.83,63.74,63.75,6000.0,52.8706,52.8788,52.8043,52.8126,6000.0
2014-04-14 11:25:00,63.75,63.79,63.74,63.77,5500.0,52.8126,52.8457,52.8043,52.8291,5500.0
2014-04-14 11:30:00,63.78,63.89,63.78,63.89,5000.0,52.8374,52.9286,52.8374,52.9286,5000.0
2014-04-14 11:35:00,63.87,63.92,63.85,63.92,5700.0,52.912,52.9534,52.8954,52.9534,5700.0
2014-04-14 11:40:00,63.92,63.94,63.89,63.93,3900.0,52.9534,52.97,52.9286,52.9617,3900.0
2014-04-14 11:45:00,63.93,63.93,63.86,63.9,8200.0,52.9617,52.9617,52.9037,52.9368,8200.0
2014-04-14 11:50:00,63.9,63.9,63.79,63.79,4200.0,52.9368,52.9368,52.8457,52.8457,4200.0
2014-04-14 11:55:00,63.79,63.82,63.7,63.71,5200.0,52.8457,52.8706,52.7712,52.7794,5200.0
2014-04-14 12:00:00,63.7,63.76,63.7,63.76,3300.0,52.7712,52.8209,52.7712,52.8209,3300.0
2014-04-14 12:05:00,63.76,63.76,63.72,63.74,2200.0,52.8209,52.8209,52.7877,52.8043,2200.0
2014-04-14 12:10:00,63.73,63.77,63.69,63.72,6300.0,52.796,52.8291,52.7629,52.7877,6300.0
2014-04-14 12:15:00,63.74,63.86,63.74,63.84,5000.0,52.8043,52.9037,52.8043,52.8871,5000.0
2014-04-14 12:20:00,63.84,63.87,63.81,63.86,3800.0,52.8871,52.912,52.8623,52.9037,3800.0
2014-04-14 12:25:00,63.85,63.92,63.84,63.92,3200.0,52.8954,52.9534,52.8871,52.9534,3200.0
2014-04-14 12:30:00,63.9,63.95,63.89,63.92,7900.0,52.9368,52.9783,52.9286,52.9534,7900.0
2014-04-14 12:35:00,63.92,63.97,63.89,63.93,4100.0,52.9534,52.9948,52.9286,52.9617,4100.0
2014-04-14 12:40:00,63.92,63.95,63.9,63.9,3100.0,52.9534,52.9783,52.9368,52.9368,3100.0
2014-04-14 12:45:00,63.91,63.93,63.88,63.89,4200.0,52.9451,52.9617,52.9203,52.9286,4200.0
2014-04-14 12:50:00,63.9,63.94,63.89,63.94,1800.0,52.9368,52.97,52.9286,52.97,1800.0
2014-04-14 12:55:00,63.93,63.94,63.84,63.87,5200.0,52.9617,52.97,52.8871,52.912,5200.0
2014-04-14 13:00:00,63.86,63.87,63.8,63.8,5300.0,52.9037,52.912,52.854,52.854,5300.0
2014-04-14 13:05:00,63.8,63.8,63.77,63.77,3200.0,52.854,52.854,52.8291,52.8291,3200.0
2014-04-14 13:10:00,63.76,63.76,63.68,63.68,4000.0,52.8209,52.8209,52.7546,52.7546,4000.0
2014-04-14 13:15:00,63.69,63.69,63.64,63.65,4300.0,52.7629,52.7629,52.7214,52.7297,4300.0
2014-04-14 13:20:00,63.66,63.66,63.6,63.62,3300.0,52.738,52.738,52.6883,52.7049,3300.0
2014-04-14 13:25:00,63.63,63.68,63.63,63.66,3800.0,52.7132,52.7546,52.7132,52.738,3800.0
2014-04-14 13:30:00,63.65,63.71,63.65,63.71,3200.0,52.7297,52.7794,52.7297,52.7794,3200.0
2014-04-14 13:35:00,63.71,63.79,63.71,63.77,7500.0,52.7794,52.8457,52.7794,52.8291,7500.0
2014-04-14 13:40:00,63.77,63.81,63.75,63.77,4600.0,52.8291,52.8623,52.8126,52.8291,4600.0
2014-04-14 13:45:00,63.76,63.82,63.73,63.73,6400.0,52.8209,52.8706,52.796,52.796,6400.0
2014-04-14 13:50:00,63.71,63.73,63.65,63.68,3100.0,52.7794,52.796,52.7297,52.7546,3100.0
2014-04-14 13:55:00,63.68,63.68,63.63,63.63,5500.0,52.7546,52.7546,52.7132,52.7132,5500.0
2014-04-14 14:00:00,63.63,63.68,63.61,63.62,4400.0,52.7132,52.7546,52.6966,52.7049,4400.0
2014-04-14 14:05:00,63.64,63.76,63.64,63.74,4600.0,52.7214,52.8209,52.7214,52.8043,4600.0
2014-04-14 14:10:00,63.74,63.75,63.71,63.73,3600.0,52.8043,52.8126,52.7794,52.796,3600.0
2014-04-14 14:15:00,63.73,63.73,63.66,63.66,5500.0,52.796,52.796,52.738,52.738,5500.0
2014-04-14 14:20:00,63.65,63.66,63.58,63.61,8900.0,52.7297,52.738,52.6717,52.6966,8900.0
2014-04-14 14:25:00,63.61,63.62,63.51,63.53,7700.0,52.6966,52.7049,52.6138,52.6303,7700.0
2014-04-14 14:30:00,63.53,63.54,63.49,63.52,5300.0,52.6303,52.6386,52.5972,52.622,5300.0
2014-04-14 14:35:00,63.5,63.57,63.5,63.56,5600.0,52.6055,52.6635,52.6055,52.6552,5600.0
2014-04-14 14:40:00,63.55,63.56,63.48,63.55,6000.0,52.6469,52.6552,52.5889,52.6469,6000.0
2014-04-14 14:45:00,63.54,63.57,63.52,63.56,4500.0,52.6386,52.6635,52.622,52.6552,4500.0
2014-04-14 14:50:00,63.56,63.63,63.56,63.6,6800.0,52.6552,52.7132,52.6552,52.6883,6800.0
2014-04-14 14:55:00,63.61,63.61,63.52,63.53,5100.0,52.6966,52.6966,52.622,52.6303,5100.0
2014-04-14 15:00:00,63.52,63.52,63.44,63.44,5000.0,52.622,52.622,52.5558,52.5558,5000.0
2014-04-14 15:05:00,63.43,63.49,63.39,63.4,16900.0,52.5475,52.5972,52.5143,52.5226,16900.0
2014-04-14 15:10:00,63.42,63.43,63.28,63.3,10200.0,52.5392,52.5475,52.4232,52.4398,10200.0
2014-04-14 15:15:00,63.29,63.33,63.27,63.3,16200.0,52.4315,52.4646,52.4149,52.4398,16200.0
2014-04-14 15:20:00,63.3,63.4,63.3,63.36,5900.0,52.4398,52.5226,52.4398,52.4895,5900.0
2014-04-14 15:25:00,63.36,63.37,63.31,63.36,13200.0,52.4895,52.4978,52.4481,52.4895,13200.0
2014-04-14 15:30:00,63.36,63.52,63.36,63.49,12100.0,52.4895,52.622,52.4895,52.5972,12100.0
2014-04-14 15:35:00,63.48,63.63,63.46,63.63,12300.0,52.5889,52.7132,52.5723,52.7132,12300.0
2014-04-14 15:40:00,63.62,63.62,63.55,63.6,16800.0,52.7049,52.7049,52.6469,52.6883,16800.0
2014-04-14 15:45:00,63.61,63.73,63.61,63.68,27000.0,52.6966,52.796,52.6966,52.7546,27000.0
2014-04-14 15:50:00,63.65,63.74,63.65,63.69,29400.0,52.7297,52.8043,52.7297,52.7629,29400.0
2014-04-14 15:55:00,63.67,63.8,63.67,63.76,60700.0,52.7463,52.854,52.7463,52.8209,60700.0
2014-04-15 09:30:00,65.1,65.1,63.5,64.23,367900.0,53.931,53.931,52.6055,53.2102,367900.0
2014-04-15 09:35:00,64.14,64.49,63.61,63.62,160700.0,53.1357,53.4256,52.6966,52.7049,160700.0
2014-04-15 09:40:00,63.64,64.02,63.64,63.94,165100.0,52.7214,53.0363,52.7214,52.97,165100.0
2014-04-15 09:45:00,63.95,63.95,63.17,63.37,202600.0,52.9783,52.9783,52.3321,52.4978,202600.0
2014-04-15 09:50:00,63.38,63.93,63.38,63.73,75300.0,52.5061,52.9617,52.5061,52.796,75300.0
2014-04-15 09:55:00,63.71,63.72,63.42,63.47,118000.0,52.7794,52.7877,52.5392,52.5806,118000.0
2014-04-15 10:00:00,63.46,63.54,63.37,63.4,74300.0,52.5723,52.6386,52.4978,52.5226,74300.0
2014-04-15 10:05:00,63.4,63.5,63.3,63.45,36700.0,52.5226,52.6055,52.4398,52.564,36700.0
2014-04-15 10:10:00,63.46,63.48,63.22,63.36,96900.0,52.5723,52.5889,52.3735,52.4895,96900.0
2014-04-15 10:15:00,63.37,63.38,63.23,63.37,59900.0,52.4978,52.5061,52.3818,52.4978,59900.0
2014-04-15 10:20:00,63.38,63.57,63.33,63.38,149400.0,52.5061,52.6635,52.4646,52.5061,149400.0
2014-04-15 10:25:00,63.36,63.38,63.23,63.33,337100.0,52.4895,52.5061,52.3818,52.4646,337100.0
2014-04-15 10:30:00,63.33,63.36,62.94,62.99,151800.0,52.4646,52.4895,52.1415,52.183,151800.0
2014-04-15 10:35:00,63.0,63.01,62.84,62.88,73400.0,52.1912,52.1995,52.0587,52.0918,73400.0
2014-04-15 10:40:00,62.88,63.23,62.88,63.0,66300.0,52.0918,52.3818,52.0918,52.1912,66300.0
2014-04-15 10:45:00,63.0,63.16,62.98,63.1,26300.0,52.1912,52.3238,52.1747,52.2741,26300.0
2014-04-15 10:50:00,63.11,63.24,62.98,63.0,104400.0,52.2824,52.3901,52.1747,52.1912,104400.0
2014-04-15 10:55:00,63.0,63.0,62.89,63.0,55100.0,52.1912,52.1912,52.1001,52.1912,55100.0
2014-04-15 11:00:00,63.0,63.02,62.92,62.98,65300.0,52.1912,52.2078,52.125,52.1747,65300.0
2014-04-15 11:05:00,62.96,63.0,62.9,62.94,62300.0,52.1581,52.1912,52.1084,52.1415,62300.0
2014-04-15 11:10:00,62.93,63.01,62.9,62.96,43400.0,52.1333,52.1995,52.1084,52.1581,43400.0
2014-04-15 11:15:00,62.98,63.16,62.95,62.99,68100.0,52.1747,52.3238,52.1498,52.183,68100.0
2014-04-15 11:20:00,62.98,63.19,62.97,63.09,59700.0,52.1747,52.3487,52.1664,52.2658,59700.0
2014-04-15 11:25:00,63.1,63.11,62.95,62.96,28900.0,52.2741,52.2824,52.1498,52.1581,28900.0
2014-04-15 11:30:00,62.97,63.06,62.96,63.04,31800.0,52.1664,52.241,52.1581,52.2244,31800.0
2014-04-15 11:35:00,63.03,63.11,62.98,62.98,89800.0,52.2161,52.2824,52.1747,52.1747,89800.0
2014-04-15 11:40:00,62.96,63.0,62.87,63.0,11400.0,52.1581,52.1912,52.0836,52.1912,11400.0
2014-04-15 11:45:00,63.0,63.0,62.9,62.93,94800.0,52.1912,52.1912,52.1084,52.1333,94800.0
2014-04-15 11:50:00,62.91,63.0,62.91,63.0,36100.0,52.1167,52.1912,52.1167,52.1912,36100.0
2014-04-15 11:55:00,63.0,63.01,62.95,62.99,55600.0,52.1912,52.1995,52.1498,52.183,55600.0
2014-04-15 12:00:00,62.97,63.19,62.96,63.16,59900.0,52.1664,52.3487,52.1581,52.3238,59900.0
2014-04-15 12:05:00,63.16,63.41,63.15,63.38,265500.0,52.3238,52.5309,52.3155,52.5061,265500.0
2014-04-15 12:10:00,63.38,63.38,63.16,63.2,38100.0,52.5061,52.5061,52.3238,52.3569,38100.0
2014-04-15 12:15:00,63.16,63.28,63.11,63.14,30000.0,52.3238,52.4232,52.2824,52.3072,30000.0
2014-04-15 12:20:00,63.15,63.2,63.12,63.12,9900.0,52.3155,52.3569,52.2907,52.2907,9900.0
2014-04-15 12:25:00,63.11,63.2,63.1,63.18,8800.0,52.2824,52.3569,52.2741,52.3404,8800.0
2014-04-15 12:30:00,63.2,63.25,63.14,63.16,36200.0,52.3569,52.3984,52.3072,52.3238,36200.0
2014-04-15 12:35:00,63.16,63.19,63.1,63.12,14900.0,52.3238,52.3487,52.2741,52.2907,14900.0
2014-04-15 12:40:00,63.12,63.13,63.02,63.05,9100.0,52.2907,52.2989,52.2078,52.2327,9100.0
2014-04-15 12:45:00,63.02,63.04,62.91,62.94,7400.0,52.2078,52.2244,52.1167,52.1415,7400.0
2014-04-15 12:50:00,62.95,63.01,62.95,63.0,38000.0,52.1498,52.1995,52.1498,52.1912,38000.0
2014-04-15 12:55:00,63.0,63.0,62.95,62.98,25000.0,52.1912,52.1912,52.1498,52.1747,25000.0
2014-04-15 13:00:00,62.97,63.05,62.97,63.04,86600.0,52.1664,52.2327,52.1664,52.2244,86600.0
2014-04-15 13:05:00,63.05,63.08,63.02,63.05,45500.0,52.2327,52.2575,52.2078,52.2327,45500.0
2014-04-15 13:10:00,63.03,63.04,62.91,62.96,90700.0,52.2161,52.2244,52.1167,52.1581,90700.0
2014-04-15 13:15:00,62.97,62.99,62.95,62.96,15600.0,52.1664,52.183,52.1498,52.1581,15600.0
2014-04-15 13:20:00,62.97,63.0,62.97,63.0,64600.0,52.1664,52.1912,52.1664,52.1912,64600.0
2014-04-15 13:25:00,63.0,63.06,62.98,63.06,59000.0,52.1912,52.241,52.1747,52.241,59000.0
2014-04-15 13:30:00,63.08,63.09,63.01,63.09,30200.0,52.2575,52.2658,52.1995,52.2658,30200.0
2014-04-15 13:35:00,63.09,63.19,63.09,63.15,38800.0,52.2658,52.3487,52.2658,52.3155,38800.0
2014-04-15 13:40:00,63.16,63.28,63.08,63.13,40100.0,52.3238,52.4232,52.2575,52.2989,40100.0
2014-04-15 13:45:00,63.12,63.16,63.08,63.11,18900.0,52.2907,52.3238,52.2575,52.2824,18900.0
2014-04-15 13:50:00,63.1,63.16,63.1,63.15,26100.0,52.2741,52.3238,52.2741,52.3155,26100.0
2014-04-15 13:55:00,63.16,63.21,63.14,63.2,39500.0,52.3238,52.3652,52.3072,52.3569,39500.0
2014-04-15 14:00:00,63.19,63.23,63.19,63.2,52000.0,52.3487,52.3818,52.3487,52.3569,52000.0
2014-04-15 14:05:00,63.2,63.25,63.04,63.06,43600.0,52.3569,52.3984,52.2244,52.241,43600.0
2014-04-15 14:10:00,63.07,63.09,62.95,63.0,46900.0,52.2492,52.2658,52.1498,52.1912,46900.0
2014-04-15 14:15:00,63.02,63.05,62.9,62.95,37600.0,52.2078,52.2327,52.1084,52.1498,37600.0
2014-04-15 14:20:00,62.94,63.0,62.93,63.0,41900.0,52.1415,52.1912,52.1333,52.1912,41900.0
2014-04-15 14:25:00,63.0,63.03,62.97,62.99,46300.0,52.1912,52.2161,52.1664,52.183,46300.0
2014-04-15 14:30:00,63.0,63.01,62.98,62.99,49700.0,52.1912,52.1995,52.1747,52.183,49700.0
2014-04-15 14:35:00,62.99,62.99,62.92,62.98,26000.0,52.183,52.183,52.125,52.1747,26000.0
2014-04-15 14:40:00,62.98,62.99,62.95,62.98,30800.0,52.1747,52.183,52.1498,52.1747,30800.0
2014-04-15 14:45:00,62.98,63.01,62.96,63.01,55800.0,52.1747,52.1995,52.1581,52.1995,55800.0
2014-04-15 14:50:00,63.02,63.24,63.02,63.17,58300.0,52.2078,52.3901,52.2078,52.3321,58300.0
2014-04-15 14:55:00,63.17,63.17,63.0,63.03,79800.0,52.3321,52.3321,52.1912,52.2161,79800.0
2014-04-15 15:00:00,63.03,63.17,63.03,63.14,125000.0,52.2161,52.3321,52.2161,52.3072,125000.0
2014-04-15 15:05:00,63.13,63.35,63.13,63.22,83100.0,52.2989,52.4812,52.2989,52.3735,83100.0
2014-04-15 15:10:00,63.22,63.35,63.22,63.33,39400.0,52.3735,52.4812,52.3735,52.4646,39400.0
2014-04-15 15:15:00,63.33,63.33,63.27,63.32,41800.0,52.4646,52.4646,52.4149,52.4563,41800.0
2014-04-15 15:20:00,63.32,63.32,63.28,63.31,78200.0,52.4563,52.4563,52.4232,52.4481,78200.0
2014-04-15 15:25:00,63.32,63.42,63.3,63.41,88800.0,52.4563,52.5392,52.4398,52.5309,88800.0
2014-04-15 15:30:00,63.43,63.51,63.41,63.5,54000.0,52.5475,52.6138,52.5309,52.6055,54000.0
2014-04-15 15:35:00,63.51,63.51,63.4,63.41,57500.0,52.6138,52.6138,52.5226,52.5309,57500.0
2014-04-15 15:40:00,63.4,63.41,63.26,63.28,57500.0,52.5226,52.5309,52.4066,52.4232,57500.0
2014-04-15 15:45:00,63.27,63.38,63.27,63.34,167400.0,52.4149,52.5061,52.4149,52.4729,167400.0
2014-04-15 15:50:00,63.35,63.4,63.34,63.39,133100.0,52.4812,52.5226,52.4729,52.5143,133100.0
2014-04-15 15:55:00,63.38,63.41,63.35,63.38,231300.0,52.5061,52.5309,52.4812,52.5061,231300.0
2014-04-16 09:30:00,63.52,63.52,62.75,62.94,54900.0,52.622,52.622,51.9841,52.1415,54900.0
2014-04-16 09:35:00,62.97,63.0,62.81,62.9,60700.0,52.1664,52.1912,52.0338,52.1084,60700.0
2014-04-16 09:40:00,62.91,62.91,62.42,62.5,106500.0,52.1167,52.1167,51.7108,51.777,106500.0
2014-04-16 09:45:00,62.54,62.54,62.35,62.36,44700.0,51.8102,51.8102,51.6528,51.6611,44700.0
2014-04-16 09:50:00,62.36,62.45,62.34,62.39,59400.0,51.6611,51.7356,51.6445,51.6859,59400.0
2014-04-16 09:55:00,62.38,62.38,62.23,62.29,85500.0,51.6776,51.6776,51.5534,51.6031,85500.0
2014-04-16 10:00:00,62.29,62.35,62.23,62.25,56600.0,51.6031,51.6528,51.5534,51.5699,56600.0
2014-04-16 10:05:00,62.25,62.31,62.2,62.27,51300.0,51.5699,51.6196,51.5285,51.5865,51300.0
2014-04-16 10:10:00,62.28,62.34,62.22,62.25,40600.0,51.5948,51.6445,51.5451,51.5699,40600.0
2014-04-16 10:15:00,62.23,62.29,62.22,62.28,25500.0,51.5534,51.6031,51.5451,51.5948,25500.0
2014-04-16 10:20:00,62.27,62.46,62.23,62.44,34500.0,51.5865,51.7439,51.5534,51.7273,34500.0
2014-04-16 10:25:00,62.43,62.57,62.42,62.48,32000.0,51.719,51.835,51.7108,51.7605,32000.0
2014-04-16 10:30:00,62.48,62.68,62.47,62.62,24800.0,51.7605,51.9262,51.7522,51.8764,24800.0
2014-04-16 10:35:00,62.61,62.75,62.61,62.65,13700.0,51.8682,51.9841,51.8682,51.9013,13700.0
2014-04-16 10:40:00,62.65,62.67,62.53,62.53,23900.0,51.9013,51.9179,51.8019,51.8019,23900.0
2014-04-16 10:45:00,62.56,62.64,62.5,62.59,19900.0,51.8267,51.893,51.777,51.8516,19900.0
2014-04-16 10:50:00,62.6,62.66,62.55,62.55,24500.0,51.8599,51.9096,51.8185,51.8185,24500.0
2014-04-16 10:55:00,62.55,62.71,62.55,62.62,20100.0,51.8185,51.951,51.8185,51.8764,20100.0
2014-04-16 11:00:00,62.62,62.64,62.56,62.62,22100.0,51.8764,51.893,51.8267,51.8764,22100.0
2014-04-16 11:05:00,62.62,62.82,62.61,62.79,21500.0,51.8764,52.0421,51.8682,52.0173,21500.0
2014-04-16 11:10:00,62.78,62.91,62.73,62.88,19800.0,52.009,52.1167,51.9676,52.0918,19800.0
2014-04-16 11:15:00,62.88,62.97,62.83,62.91,23300.0,52.0918,52.1664,52.0504,52.1167,23300.0
2014-04-16 11:20:00,62.89,62.98,62.87,62.94,21100.0,52.1001,52.1747,52.0836,52.1415,21100.0
2014-04-16 11:25:00,62.94,63.0,62.86,62.97,22900.0,52.1415,52.1912,52.0753,52.1664,22900.0
2014-04-16 11:30:00,62.97,63.0,62.91,62.95,21000.0,52.1664,52.1912,52.1167,52.1498,21000.0
2014-04-16 11:35:00,62.95,63.01,62.92,62.99,26600.0,52.1498,52.1995,52.125,52.183,26600.0
2014-04-16 11:40:00,62.97,63.02,62.94,62.96,28900.0,52.1664,52.2078,52.1415,52.1581,28900.0
2014-04-16 11:45:00,62.96,63.0,62.95,62.99,18700.0,52.1581,52.1912,52.1498,52.183,18700.0
2014-04-16 11:50:00,62.98,63.01,62.89,62.97,24800.0,52.1747,52.1995,52.1001,52.1664,24800.0
2014-04-16 11:55:00,62.95,63.01,62.94,62.99,21100.0,52.1498,52.1995,52.1415,52.183,21100.0
2014-04-16 12:00:00,62.99,63.06,62.97,63.02,32800.0,52.183,52.241,52.1664,52.2078,32800.0
2014-04-16 12:05:00,63.0,63.06,62.99,63.02,25300.0,52.1912,52.241,52.183,52.2078,25300.0
2014-04-16 12:10:00,63.04,63.04,62.96,62.96,13000.0,52.2244,52.2244,52.1581,52.1581,13000.0
2014-04-16 12:15:00,62.97,63.05,62.97,63.02,19900.0,52.1664,52.2327,52.1664,52.2078,19900.0
2014-04-16 12:20:00,63.01,63.05,63.0,63.0,13200.0,52.1995,52.2327,52.1912,52.1912,13200.0
2014-04-16 12:25:00,63.0,63.03,62.93,62.96,23500.0,52.1912,52.2161,52.1333,52.1581,23500.0
2014-04-16 12:30:00,62.96,63.12,62.96,63.1,17900.0,52.1581,52.2907,52.1581,52.2741,17900.0
2014-04-16 12:35:00,63.11,63.17,63.08,63.11,15000.0,52.2824,52.3321,52.2575,52.2824,15000.0
2014-04-16 12:40:00,63.11,63.11,63.01,63.04,8300.0,52.2824,52.2824,52.1995,52.2244,8300.0
2014-04-16 12:45:00,63.03,63.05,63.0,63.01,8400.0,52.2161,52.2327,52.1912,52.1995,8400.0
2014-04-16 12:50:00,63.03,63.11,63.01,63.07,11500.0,52.2161,52.2824,52.1995,52.2492,11500.0
2014-04-16 12:55:00,63.08,63.15,62.94,62.96,39400.0,52.2575,52.3155,52.1415,52.1581,39400.0
2014-04-16 13:00:00,62.97,63.02,62.95,62.97,13100.0,52.1664,52.2078,52.1498,52.1664,13100.0
2014-04-16 13:05:00,62.95,63.01,62.95,63.01,18400.0,52.1498,52.1995,52.1498,52.1995,18400.0
2014-04-16 13:10:00,63.0,63.0,62.94,62.96,14400.0,52.1912,52.1912,52.1415,52.1581,14400.0
2014-04-16 13:15:00,62.96,63.05,62.95,62.97,22400.0,52.1581,52.2327,52.1498,52.1664,22400.0
2014-04-16 13:20:00,62.98,63.04,62.96,62.98,21900.0,52.1747,52.2244,52.1581,52.1747,21900.0
2014-04-16 13:25:00,62.99,63.0,62.95,62.97,9400.0,52.183,52.1912,52.1498,52.1664,9400.0
2014-04-16 13:30:00,62.97,62.98,62.87,62.87,15400.0,52.1664,52.1747,52.0836,52.0836,15400.0
2014-04-16 13:35:00,62.88,62.96,62.87,62.95,16000.0,52.0918,52.1581,52.0836,52.1498,16000.0
2014-04-16 13:40:00,62.96,62.99,62.9,62.93,10800.0,52.1581,52.183,52.1084,52.1333,10800.0
2014-04-16 13:45:00,62.94,63.0,62.92,62.98,29500.0,52.1415,52.1912,52.125,52.1747,29500.0
2014-04-16 13:50:00,62.99,63.0,62.95,62.97,9900.0,52.183,52.1912,52.1498,52.1664,9900.0
2014-04-16 13:55:00,62.95,62.98,62.94,62.98,18100.0,52.1498,52.1747,52.1415,52.1747,18100.0
2014-04-16 14:00:00,62.98,63.02,62.96,62.96,19300.0,52.1747,52.2078,52.1581,52.1581,19300.0
2014-04-16 14:05:00,62.97,63.06,62.94,63.05,20500.0,52.1664,52.241,52.1415,52.2327,20500.0
2014-04-16 14:10:00,63.05,63.13,63.05,63.11,13700.0,52.2327,52.2989,52.2327,52.2824,13700.0
2014-04-16 14:15:00,63.11,63.11,63.02,63.08,19700.0,52.2824,52.2824,52.2078,52.2575,19700.0
2014-04-16 14:20:00,63.09,63.12,63.04,63.1,13900.0,52.2658,52.2907,52.2244,52.2741,13900.0
2014-04-16 14:25:00,63.09,63.1,63.07,63.1,10500.0,52.2658,52.2741,52.2492,52.2741,10500.0
2014-04-16 14:30:00,63.1,63.21,63.08,63.13,23500.0,52.2741,52.3652,52.2575,52.2989,23500.0
2014-04-16 14:35:00,63.13,63.15,63.12,63.15,11900.0,52.2989,52.3155,52.2907,52.3155,11900.0
2014-04-16 14:40:00,63.15,63.18,63.12,63.14,18800.0,52.3155,52.3404,52.2907,52.3072,18800.0
2014-04-16 14:45:00,63.14,63.19,63.14,63.16,18000.0,52.3072,52.3487,52.3072,52.3238,18000.0
2014-04-16 14:50:00,63.16,63.21,63.16,63.2,21500.0,52.3238,52.3652,52.3238,52.3569,21500.0
2014-04-16 14:55:00,63.2,63.26,63.19,63.26,18200.0,52.3569,52.4066,52.3487,52.4066,18200.0
2014-04-16 15:00:00,63.25,63.25,63.19,63.2,16300.0,52.3984,52.3984,52.3487,52.3569,16300.0
2014-04-16 15:05:00,63.21,63.21,63.19,63.2,35200.0,52.3652,52.3652,52.3487,52.3569,35200.0
2014-04-16 15:10:00,63.2,63.21,63.19,63.19,13100.0,52.3569,52.3652,52.3487,52.3487,13100.0
2014-04-16 15:15:00,63.2,63.21,63.2,63.21,14800.0,52.3569,52.3652,52.3569,52.3652,14800.0
2014-04-16 15:20:00,63.2,63.22,63.18,63.21,21300.0,52.3569,52.3735,52.3404,52.3652,21300.0
2014-04-16 15:25:00,63.22,63.25,63.2,63.21,24700.0,52.3735,52.3984,52.3569,52.3652,24700.0
2014-04-16 15:30:00,63.21,63.23,63.2,63.2,16300.0,52.3652,52.3818,52.3569,52.3569,16300.0
2014-04-16 15:35:00,63.21,63.26,63.21,63.25,30000.0,52.3652,52.4066,52.3652,52.3984,30000.0
2014-04-16 15:40:00,63.25,63.25,63.2,63.24,35600.0,52.3984,52.3984,52.3569,52.3901,35600.0
2014-04-16 15:45:00,63.24,63.25,63.19,63.2,25200.0,52.3901,52.3984,52.3487,52.3569,25200.0
2014-04-16 15:50:00,63.21,63.24,63.2,63.22,44400.0,52.3652,52.3901,52.3569,52.3735,44400.0
2014-04-16 15:55:00,63.23,63.24,63.19,63.22,81000.0,52.3818,52.3901,52.3487,52.3735,81000.0
2014-04-17 09:30:00,63.07,63.21,62.55,62.99,91000.0,52.2492,52.3652,51.8185,52.183,91000.0
2014-04-17 09:35:00,62.98,63.08,62.94,62.98,17500.0,52.1747,52.2575,52.1415,52.1747,17500.0
2014-04-17 09:40:00,62.95,63.18,62.95,63.18,10300.0,52.1498,52.3404,52.1498,52.3404,10300.0
2014-04-17 09:45:00,63.14,63.19,63.07,63.07,6600.0,52.3072,52.3487,52.2492,52.2492,6600.0
2014-04-17 09:50:00,63.08,63.14,62.88,62.97,16100.0,52.2575,52.3072,52.0918,52.1664,16100.0
2014-04-17 09:55:00,62.99,63.07,62.98,63.03,7700.0,52.183,52.2492,52.1747,52.2161,7700.0
2014-04-17 10:00:00,63.05,63.07,62.99,63.05,13800.0,52.2327,52.2492,52.183,52.2327,13800.0
2014-04-17 10:05:00,63.04,63.05,62.99,63.04,6200.0,52.2244,52.2327,52.183,52.2244,6200.0
2014-04-17 10:10:00,63.05,63.09,63.02,63.05,14700.0,52.2327,52.2658,52.2078,52.2327,14700.0
2014-04-17 10:15:00,63.04,63.05,62.94,62.96,8200.0,52.2244,52.2327,52.1415,52.1581,8200.0
2014-04-17 10:20:00,62.96,63.05,62.95,63.05,9600.0,52.1581,52.2327,52.1498,52.2327,9600.0
2014-04-17 10:25:00,63.05,63.06,63.0,63.05,21800.0,52.2327,52.241,52.1912,52.2327,21800.0
2014-04-17 10:30:00,63.05,63.08,62.99,62.99,35800.0,52.2327,52.2575,52.183,52.183,35800.0
2014-04-17 10:35:00,63.0,63.0,62.95,63.0,19000.0,52.1912,52.1912,52.1498,52.1912,19000.0
2014-04-17 10:40:00,63.01,63.04,62.98,63.0,10200.0,52.1995,52.2244,52.1747,52.1912,10200.0
2014-04-17 10:45:00,63.0,63.02,62.95,62.96,10800.0,52.1912,52.2078,52.1498,52.1581,10800.0
2014-04-17 10:50:00,62.95,63.05,62.95,63.02,9600.0,52.1498,52.2327,52.1498,52.2078,9600.0
2014-04-17 10:55:00,63.01,63.05,63.0,63.03,13200.0,52.1995,52.2327,52.1912,52.2161,13200.0
2014-04-17 11:00:00,63.03,63.07,63.01,63.02,11500.0,52.2161,52.2492,52.1995,52.2078,11500.0
2014-04-17 11:05:00,63.02,63.07,62.99,62.99,14000.0,52.2078,52.2492,52.183,52.183,14000.0
2014-04-17 11:10:00,62.98,62.99,62.95,62.98,9400.0,52.1747,52.183,52.1498,52.1747,9400.0
2014-04-17 11:15:00,62.96,62.97,62.92,62.97,13400.0,52.1581,52.1664,52.125,52.1664,13400.0
2014-04-17 11:20:00,62.97,62.99,62.87,62.9,22700.0,52.1664,52.183,52.0836,52.1084,22700.0
2014-04-17 11:25:00,62.9,62.96,62.89,62.95,7800.0,52.1084,52.1581,52.1001,52.1498,7800.0
2014-04-17 11:30:00,62.95,62.97,62.88,62.91,12100.0,52.1498,52.1664,52.0918,52.1167,12100.0
2014-04-17 11:35:00,62.9,62.91,62.82,62.84,9100.0,52.1084,52.1167,52.0421,52.0587,9100.0
2014-04-17 11:40:00,62.84,62.9,62.83,62.9,9800.0,52.0587,52.1084,52.0504,52.1084,9800.0
2014-04-17 11:45:00,62.9,62.9,62.84,62.84,8200.0,52.1084,52.1084,52.0587,52.0587,8200.0
2014-04-17 11:50:00,62.83,62.86,62.8,62.82,9600.0,52.0504,52.0753,52.0256,52.0421,9600.0
2014-04-17 11:55:00,62.82,62.84,62.8,62.82,9700.0,52.0421,52.0587,52.0256,52.0421,9700.0
2014-04-17 12:00:00,62.82,62.85,62.8,62.83,9300.0,52.0421,52.067,52.0256,52.0504,9300.0
2014-04-17 12:05:00,62.83,62.83,62.74,62.75,15200.0,52.0504,52.0504,51.9759,51.9841,15200.0
2014-04-17 12:10:00,62.74,62.74,62.71,62.73,9500.0,51.9759,51.9759,51.951,51.9676,9500.0
2014-04-17 12:15:00,62.72,62.73,62.51,62.51,367000.0,51.9593,51.9676,51.7853,51.7853,367000.0
2014-04-17 12:20:00,62.51,62.51,62.14,62.14,105400.0,51.7853,51.7853,51.4788,51.4788,105400.0
2014-04-17 12:25:00,62.14,62.4,62.07,62.38,88200.0,51.4788,51.6942,51.4208,51.6776,88200.0
2014-04-17 12:30:00,62.38,62.48,62.38,62.42,19700.0,51.6776,51.7605,51.6776,51.7108,19700.0
2014-04-17 12:35:00,62.41,62.5,62.36,62.48,18700.0,51.7025,51.777,51.6611,51.7605,18700.0
2014-04-17 12:40:00,62.48,62.51,62.45,62.49,15100.0,51.7605,51.7853,51.7356,51.7687,15100.0
2014-04-17 12:45:00,62.49,62.55,62.45,62.54,18000.0,51.7687,51.8185,51.7356,51.8102,18000.0
2014-04-17 12:50:00,62.54,62.68,62.54,62.66,15900.0,51.8102,51.9262,51.8102,51.9096,15900.0
2014-04-17 12:55:00,62.65,62.66,62.55,62.55,26700.0,51.9013,51.9096,51.8185,51.8185,26700.0
2014-04-17 13:00:00,62.54,62.76,62.49,62.76,19800.0,51.8102,51.9924,51.7687,51.9924,19800.0
2014-04-17 13:05:00,62.76,62.82,62.69,62.77,14300.0,51.9924,52.0421,51.9344,52.0007,14300.0
2014-04-17 13:10:00,62.76,62.81,62.76,62.79,16300.0,51.9924,52.0338,51.9924,52.0173,16300.0
2014-04-17 13:15:00,62.8,62.87,62.8,62.85,12200.0,52.0256,52.0836,52.0256,52.067,12200.0
2014-04-17 13:20:00,62.85,62.87,62.79,62.79,20000.0,52.067,52.0836,52.0173,52.0173,20000.0
2014-04-17 13:25:00,62.78,62.82,62.77,62.81,9200.0,52.009,52.0421,52.0007,52.0338,9200.0
2014-04-17 13:30:00,62.82,62.84,62.78,62.8,18000.0,52.0421,52.0587,52.009,52.0256,18000.0
2014-04-17 13:35:00,62.8,62.8,62.79,62.8,10300.0,52.0256,52.0256,52.0173,52.0256,10300.0
2014-04-17 13:40:00,62.8,62.85,62.78,62.84,31100.0,52.0256,52.067,52.009,52.0587,31100.0
2014-04-17 13:45:00,62.85,62.89,62.81,62.81,23300.0,52.067,52.1001,52.0338,52.0338,23300.0
2014-04-17 13:50:00,62.83,62.91,62.83,62.91,18200.0,52.0504,52.1167,52.0504,52.1167,18200.0
2014-04-17 13:55:00,62.89,62.91,62.89,62.9,15000.0,52.1001,52.1167,52.1001,52.1084,15000.0
2014-04-17 14:00:00,62.9,62.91,62.85,62.85,20000.0,52.1084,52.1167,52.067,52.067,20000.0
2014-04-17 14:05:00,62.88,62.91,62.87,62.89,9600.0,52.0918,52.1167,52.0836,52.1001,9600.0
2014-04-17 14:10:00,62.89,62.89,62.85,62.87,18600.0,52.1001,52.1001,52.067,52.0836,18600.0
2014-04-17 14:15:00,62.88,62.88,62.81,62.84,22100.0,52.0918,52.0918,52.0338,52.0587,22100.0
2014-04-17 14:20:00,62.83,62.9,62.83,62.9,11600.0,52.0504,52.1084,52.0504,52.1084,11600.0
2014-04-17 14:25:00,62.89,63.0,62.89,62.99,12600.0,52.1001,52.1912,52.1001,52.183,12600.0
2014-04-17 14:30:00,62.99,63.0,62.95,62.96,21100.0,52.183,52.1912,52.1498,52.1581,21100.0
2014-04-17 14:35:00,62.96,63.05,62.96,63.03,14800.0,52.1581,52.2327,52.1581,52.2161,14800.0
2014-04-17 14:40:00,63.03,63.08,63.02,63.05,11400.0,52.2161,52.2575,52.2078,52.2327,11400.0
2014-04-17 14:45:00,63.06,63.11,63.0,63.0,21700.0,52.241,52.2824,52.1912,52.1912,21700.0
2014-04-17 14:50:00,63.0,63.04,62.99,63.02,14300.0,52.1912,52.2244,52.183,52.2078,14300.0
2014-04-17 14:55:00,63.02,63.03,62.99,63.0,15200.0,52.2078,52.2161,52.183,52.1912,15200.0
2014-04-17 15:00:00,63.0,63.01,62.96,62.98,17900.0,52.1912,52.1995,52.1581,52.1747,17900.0
2014-04-17 15:05:00,62.98,63.01,62.97,63.0,14600.0,52.1747,52.1995,52.1664,52.1912,14600.0
2014-04-17 15:10:00,62.99,63.06,62.98,63.04,21500.0,52.183,52.241,52.1747,52.2244,21500.0
2014-04-17 15:15:00,63.04,63.08,63.03,63.06,16300.0,52.2244,52.2575,52.2161,52.241,16300.0
2014-04-17 15:20:00,63.06,63.06,63.02,63.04,15300.0,52.241,52.241,52.2078,52.2244,15300.0
2014-04-17 15:25:00,63.04,63.06,63.0,63.01,29900.0,52.2244,52.241,52.1912,52.1995,29900.0
2014-04-17 15:30:00,63.02,63.02,62.96,62.98,25600.0,52.2078,52.2078,52.1581,52.1747,25600.0
2014-04-17 15:35:00,62.98,62.98,62.94,62.96,28400.0,52.1747,52.1747,52.1415,52.1581,28400.0
2014-04-17 15:40:00,62.97,63.09,62.97,63.09,38200.0,52.1664,52.2658,52.1664,52.2658,38200.0
2014-04-17 15:45:00,63.09,63.17,63.08,63.17,89900.0,52.2658,52.3321,52.2575,52.3321,89900.0
2014-04-17 15:50:00,63.16,63.22,63.16,63.22,80800.0,52.3238,52.3735,52.3238,52.3735,80800.0
2014-04-17 15:55:00,63.22,63.27,63.14,63.14,152800.0,52.3735,52.4149,52.3072,52.3072,152800.0
2014-04-21 09:30:00,62.91,62.91,62.33,62.51,55500.0,52.1167,52.1167,51.6362,51.7853,55500.0
2014-04-21 09:35:00,62.75,62.87,62.61,62.66,21200.0,51.9841,52.0836,51.8682,51.9096,21200.0
2014-04-21 09:40:00,62.64,62.7,62.59,62.62,39600.0,51.893,51.9427,51.8516,51.8764,39600.0
2014-04-21 09:45:00,62.6,62.64,62.45,62.46,20000.0,51.8599,51.893,51.7356,51.7439,20000.0
2014-04-21 09:50:00,62.46,62.58,62.46,62.52,25000.0,51.7439,51.8433,51.7439,51.7936,25000.0
2014-04-21 09:55:00,62.5,62.66,62.5,62.54,34100.0,51.777,51.9096,51.777,51.8102,34100.0
2014-04-21 10:00:00,62.53,62.71,62.51,62.69,11200.0,51.8019,51.951,51.7853,51.9344,11200.0
2014-04-21 10:05:00,62.7,62.7,62.57,62.61,9900.0,51.9427,51.9427,51.835,51.8682,9900.0
2014-04-21 10:10:00,62.63,62.65,62.6,62.63,4800.0,51.8847,51.9013,51.8599,51.8847,4800.0
2014-04-21 10:15:00,62.64,62.67,62.48,62.48,17700.0,51.893,51.9179,51.7605,51.7605,17700.0
2014-04-21 10:20:00,62.48,62.5,62.41,62.5,6700.0,51.7605,51.777,51.7025,51.777,6700.0
2014-04-21 10:25:00,62.48,62.51,62.41,62.43,11300.0,51.7605,51.7853,51.7025,51.719,11300.0
2014-04-21 10:30:00,62.42,62.44,62.38,62.4,8800.0,51.7108,51.7273,51.6776,51.6942,8800.0
2014-04-21 10:35:00,62.4,62.4,62.27,62.32,7000.0,51.6942,51.6942,51.5865,51.6279,7000.0
2014-04-21 10:40:00,62.31,62.41,62.28,62.28,12200.0,51.6196,51.7025,51.5948,51.5948,12200.0
2014-04-21 10:45:00,62.28,62.35,62.25,62.33,7300.0,51.5948,51.6528,51.5699,51.6362,7300.0
2014-04-21 10:50:00,62.35,62.36,62.08,62.16,61900.0,51.6528,51.6611,51.4291,51.4954,61900.0
2014-04-21 10:55:00,62.25,62.34,62.19,62.34,7000.0,51.5699,51.6445,51.5202,51.6445,7000.0
2014-04-21 11:00:00,62.36,62.46,62.33,62.45,9000.0,51.6611,51.7439,51.6362,51.7356,9000.0
2014-04-21 11:05:00,62.46,62.5,62.44,62.5,8300.0,51.7439,51.777,51.7273,51.777,8300.0
2014-04-21 11:10:00,62.49,62.61,62.49,62.55,9700.0,51.7687,51.8682,51.7687,51.8185,9700.0
2014-04-21 11:15:00,62.55,62.58,62.52,62.56,6400.0,51.8185,51.8433,51.7936,51.8267,6400.0
2014-04-21 11:20:00,62.57,62.62,62.57,62.6,5200.0,51.835,51.8764,51.835,51.8599,5200.0
2014-04-21 11:25:00,62.6,62.6,62.54,62.58,5000.0,51.8599,51.8599,51.8102,51.8433,5000.0
2014-04-21 11:30:00,62.57,62.62,62.56,62.58,3600.0,51.835,51.8764,51.8267,51.8433,3600.0
2014-04-21 11:35:00,62.57,62.58,62.52,62.53,10900.0,51.835,51.8433,51.7936,51.8019,10900.0
2014-04-21 11:40:00,62.52,62.54,62.48,62.54,16900.0,51.7936,51.8102,51.7605,51.8102,16900.0
2014-04-21 11:45:00,62.55,62.56,62.45,62.46,71600.0,51.8185,51.8267,51.7356,51.7439,71600.0
2014-04-21 11:50:00,62.46,62.57,62.46,62.53,20700.0,51.7439,51.835,51.7439,51.8019,20700.0
2014-04-21 11:55:00,62.53,62.58,62.51,62.55,8600.0,51.8019,51.8433,51.7853,51.8185,8600.0
2014-04-21 12:00:00,62.56,62.8,62.48,62.79,100000.0,51.8267,52.0256,51.7605,52.0173,100000.0
2014-04-21 12:05:00,62.79,62.81,62.71,62.8,12000.0,52.0173,52.0338,51.951,52.0256,12000.0
2014-04-21 12:10:00,62.8,62.82,62.76,62.76,21400.0,52.0256,52.0421,51.9924,51.9924,21400.0
2014-04-21 12:15:00,62.75,62.75,62.65,62.65,20900.0,51.9841,51.9841,51.9013,51.9013,20900.0
2014-04-21 12:20:00,62.65,62.66,62.56,62.57,13800.0,51.9013,51.9096,51.8267,51.835,13800.0
2014-04-21 12:25:00,62.57,62.6,62.52,62.52,21400.0,51.835,51.8599,51.7936,51.7936,21400.0
2014-04-21 12:30:00,62.53,62.54,62.49,62.51,20000.0,51.8019,51.8102,51.7687,51.7853,20000.0
2014-04-21 12:35:00,62.5,62.52,62.49,62.52,6100.0,51.777,51.7936,51.7687,51.7936,6100.0
2014-04-21 12:40:00,62.52,62.69,62.51,62.69,3200.0,51.7936,51.9344,51.7853,51.9344,3200.0
2014-04-21 12:45:00,62.7,62.72,62.69,62.72,5100.0,51.9427,51.9593,51.9344,51.9593,5100.0
2014-04-21 12:50:00,62.71,62.76,62.71,62.75,9100.0,51.951,51.9924,51.951,51.9841,9100.0
2014-04-21 12:55:00,62.74,62.75,62.65,62.65,10200.0,51.9759,51.9841,51.9013,51.9013,10200.0
2014-04-21 13:00:00,62.65,62.66,62.59,62.6,5300.0,51.9013,51.9096,51.8516,51.8599,5300.0
2014-04-21 13:05:00,62.59,62.63,62.58,62.63,5700.0,51.8516,51.8847,51.8433,51.8847,5700.0
2014-04-21 13:10:00,62.63,62.63,62.55,62.55,11500.0,51.8847,51.8847,51.8185,51.8185,11500.0
2014-04-21 13:15:00,62.55,62.57,62.54,62.54,7400.0,51.8185,51.835,51.8102,51.8102,7400.0
2014-04-21 13:20:00,62.54,62.55,62.52,62.55,5000.0,51.8102,51.8185,51.7936,51.8185,5000.0
2014-04-21 13:25:00,62.54,62.6,62.54,62.6,7300.0,51.8102,51.8599,51.8102,51.8599,7300.0
2014-04-21 13:30:00,62.6,62.6,62.55,62.55,8600.0,51.8599,51.8599,51.8185,51.8185,8600.0
2014-04-21 13:35:00,62.55,62.55,62.47,62.48,8400.0,51.8185,51.8185,51.7522,51.7605,8400.0
2014-04-21 13:40:00,62.49,62.49,62.46,62.46,3800.0,51.7687,51.7687,51.7439,51.7439,3800.0
2014-04-21 13:45:00,62.46,62.48,62.44,62.45,4900.0,51.7439,51.7605,51.7273,51.7356,4900.0
2014-04-21 13:50:00,62.46,62.52,62.46,62.51,5900.0,51.7439,51.7936,51.7439,51.7853,5900.0
2014-04-21 13:55:00,62.52,62.56,62.51,62.52,7200.0,51.7936,51.8267,51.7853,51.7936,7200.0
2014-04-21 14:00:00,62.52,62.55,62.5,62.5,7400.0,51.7936,51.8185,51.777,51.777,7400.0
2014-04-21 14:05:00,62.51,62.52,62.5,62.51,4900.0,51.7853,51.7936,51.777,51.7853,4900.0
2014-04-21 14:10:00,62.52,62.6,62.52,62.6,5900.0,51.7936,51.8599,51.7936,51.8599,5900.0
2014-04-21 14:15:00,62.61,62.66,62.61,62.66,10000.0,51.8682,51.9096,51.8682,51.9096,10000.0
2014-04-21 14:20:00,62.65,62.66,62.55,62.55,12300.0,51.9013,51.9096,51.8185,51.8185,12300.0
2014-04-21 14:25:00,62.55,62.57,62.54,62.55,5200.0,51.8185,51.835,51.8102,51.8185,5200.0
2014-04-21 14:30:00,62.57,62.61,62.55,62.59,5700.0,51.835,51.8682,51.8185,51.8516,5700.0
2014-04-21 14:35:00,62.59,62.61,62.57,62.59,7300.0,51.8516,51.8682,51.835,51.8516,7300.0
2014-04-21 14:40:00,62.6,62.6,62.52,62.53,11300.0,51.8599,51.8599,51.7936,51.8019,11300.0
2014-04-21 14:45:00,62.53,62.55,62.52,62.54,4300.0,51.8019,51.8185,51.7936,51.8102,4300.0
2014-04-21 14:50:00,62.55,62.55,62.48,62.49,20200.0,51.8185,51.8185,51.7605,51.7687,20200.0
2014-04-21 14:55:00,62.49,62.51,62.48,62.5,36500.0,51.7687,51.7853,51.7605,51.777,36500.0
2014-04-21 15:00:00,62.5,62.51,62.49,62.5,17700.0,51.777,51.7853,51.7687,51.777,17700.0
2014-04-21 15:05:00,62.5,62.51,62.43,62.43,21700.0,51.777,51.7853,51.719,51.719,21700.0
2014-04-21 15:10:00,62.42,62.44,62.41,62.43,10400.0,51.7108,51.7273,51.7025,51.719,10400.0
2014-04-21 15:15:00,62.42,62.43,62.38,62.39,9500.0,51.7108,51.719,51.6776,51.6859,9500.0
2014-04-21 15:20:00,62.39,62.43,62.39,62.42,11200.0,51.6859,51.719,51.6859,51.7108,11200.0
2014-04-21 15:25:00,62.43,62.47,62.42,62.47,5100.0,51.719,51.7522,51.7108,51.7522,5100.0
2014-04-21 15:30:00,62.46,62.47,62.43,62.45,13100.0,51.7439,51.7522,51.719,51.7356,13100.0
2014-04-21 15:35:00,62.45,62.5,62.45,62.5,11300.0,51.7356,51.777,51.7356,51.777,11300.0
2014-04-21 15:40:00,62.5,62.51,62.48,62.5,17900.0,51.777,51.7853,51.7605,51.777,17900.0
2014-04-21 15:45:00,62.5,62.52,62.48,62.51,36100.0,51.777,51.7936,51.7605,51.7853,36100.0
2014-04-21 15:50:00,62.51,62.54,62.51,62.52,34400.0,51.7853,51.8102,51.7853,51.7936,34400.0
2014-04-21 15:55:00,62.53,62.54,62.47,62.5,65700.0,51.8019,51.8102,51.7522,51.777,65700.0
2014-04-22 09:30:00,62.5,62.57,62.25,62.52,19100.0,51.777,51.835,51.5699,51.7936,19100.0
2014-04-22 09:35:00,62.51,62.53,62.45,62.5,8900.0,51.7853,51.8019,51.7356,51.777,8900.0
2014-04-22 09:40:00,62.5,62.55,62.45,62.48,11600.0,51.777,51.8185,51.7356,51.7605,11600.0
2014-04-22 09:45:00,62.51,62.71,62.46,62.48,40500.0,51.7853,51.951,51.7439,51.7605,40500.0
2014-04-22 09:50:00,62.49,62.58,62.48,62.56,14200.0,51.7687,51.8433,51.7605,51.8267,14200.0
2014-04-22 09:55:00,62.56,62.68,62.56,62.67,9600.0,51.8267,51.9262,51.8267,51.9179,9600.0
2014-04-22 10:00:00,62.67,62.69,62.55,62.61,18100.0,51.9179,51.9344,51.8185,51.8682,18100.0
2014-04-22 10:05:00,62.59,62.6,62.53,62.58,10300.0,51.8516,51.8599,51.8019,51.8433,10300.0
2014-04-22 10:10:00,62.59,62.62,62.56,62.6,11100.0,51.8516,51.8764,51.8267,51.8599,11100.0
2014-04-22 10:15:00,62.59,62.62,62.55,62.59,10600.0,51.8516,51.8764,51.8185,51.8516,10600.0
2014-04-22 10:20:00,62.59,62.64,62.55,62.58,11500.0,51.8516,51.893,51.8185,51.8433,11500.0
2014-04-22 10:25:00,62.6,62.61,62.53,62.53,9300.0,51.8599,51.8682,51.8019,51.8019,9300.0
2014-04-22 10:30:00,62.56,62.6,62.47,62.47,16700.0,51.8267,51.8599,51.7522,51.7522,16700.0
2014-04-22 10:35:00,62.46,62.51,62.45,62.48,6400.0,51.7439,51.7853,51.7356,51.7605,6400.0
2014-04-22 10:40:00,62.5,62.57,62.49,62.53,11700.0,51.777,51.835,51.7687,51.8019,11700.0
2014-04-22 10:45:00,62.55,62.64,62.54,62.61,8900.0,51.8185,51.893,51.8102,51.8682,8900.0
2014-04-22 10:50:00,62.62,62.68,62.56,62.56,20700.0,51.8764,51.9262,51.8267,51.8267,20700.0
2014-04-22 10:55:00,62.57,62.64,62.55,62.6,17300.0,51.835,51.893,51.8185,51.8599,17300.0
2014-04-22 11:00:00,62.6,62.64,62.59,62.63,11100.0,51.8599,51.893,51.8516,51.8847,11100.0
2014-04-22 11:05:00,62.62,62.65,62.59,62.63,13700.0,51.8764,51.9013,51.8516,51.8847,13700.0
2014-04-22 11:10:00,62.63,62.67,62.62,62.66,13300.0,51.8847,51.9179,51.8764,51.9096,13300.0
2014-04-22 11:15:00,62.67,62.72,62.66,62.72,10200.0,51.9179,51.9593,51.9096,51.9593,10200.0
2014-04-22 11:20:00,62.73,62.8,62.69,62.8,18800.0,51.9676,52.0256,51.9344,52.0256,18800.0
2014-04-22 11:25:00,62.79,62.85,62.77,62.83,7700.0,52.0173,52.067,52.0007,52.0504,7700.0
2014-04-22 11:30:00,62.83,62.92,62.83,62.91,16300.0,52.0504,52.125,52.0504,52.1167,16300.0
2014-04-22 11:35:00,62.91,62.93,62.89,62.91,10100.0,52.1167,52.1333,52.1001,52.1167,10100.0
2014-04-22 11:40:00,62.91,62.94,62.9,62.91,16300.0,52.1167,52.1415,52.1084,52.1167,16300.0
2014-04-22 11:45:00,62.91,63.02,62.76,62.76,67200.0,52.1167,52.2078,51.9924,51.9924,67200.0
2014-04-22 11:50:00,62.76,62.87,62.75,62.86,16500.0,51.9924,52.0836,51.9841,52.0753,16500.0
2014-04-22 11:55:00,62.86,62.92,62.83,62.92,12100.0,52.0753,52.125,52.0504,52.125,12100.0
2014-04-22 12:00:00,62.89,63.02,62.89,63.0,13900.0,52.1001,52.2078,52.1001,52.1912,13900.0
2014-04-22 12:05:00,63.02,63.08,63.0,63.02,11600.0,52.2078,52.2575,52.1912,52.2078,11600.0
2014-04-22 12:10:00,63.03,63.11,63.02,63.06,11400.0,52.2161,52.2824,52.2078,52.241,11400.0
2014-04-22 12:15:00,63.05,63.05,63.0,63.0,14200.0,52.2327,52.2327,52.1912,52.1912,14200.0
2014-04-22 12:20:00,62.99,63.01,62.96,63.0,21000.0,52.183,52.1995,52.1581,52.1912,21000.0
2014-04-22 12:25:00,62.98,63.04,62.98,63.04,5200.0,52.1747,52.2244,52.1747,52.2244,5200.0
2014-04-22 12:30:00,63.05,63.07,63.0,63.0,18700.0,52.2327,52.2492,52.1912,52.1912,18700.0
2014-04-22 12:35:00,63.0,63.04,63.0,63.04,10100.0,52.1912,52.2244,52.1912,52.2244,10100.0
2014-04-22 12:40:00,63.05,63.07,63.04,63.05,15200.0,52.2327,52.2492,52.2244,52.2327,15200.0
2014-04-22 12:45:00,63.05,63.06,63.01,63.05,19200.0,52.2327,52.241,52.1995,52.2327,19200.0
2014-04-22 12:50:00,63.05,63.07,63.03,63.05,12200.0,52.2327,52.2492,52.2161,52.2327,12200.0
2014-04-22 12:55:00,63.05,63.09,63.05,63.08,7700.0,52.2327,52.2658,52.2327,52.2575,7700.0
2014-04-22 13:00:00,63.1,63.13,63.09,63.11,20100.0,52.2741,52.2989,52.2658,52.2824,20100.0
2014-04-22 13:05:00,63.11,63.17,63.11,63.15,13100.0,52.2824,52.3321,52.2824,52.3155,13100.0
2014-04-22 13:10:00,63.15,63.2,63.15,63.18,26400.0,52.3155,52.3569,52.3155,52.3404,26400.0
2014-04-22 13:15:00,63.17,63.18,63.12,63.12,20300.0,52.3321,52.3404,52.2907,52.2907,20300.0
2014-04-22 13:20:00,63.13,63.15,63.12,63.12,13100.0,52.2989,52.3155,52.2907,52.2907,13100.0
2014-04-22 13:25:00,63.13,63.17,63.06,63.16,42800.0,52.2989,52.3321,52.241,52.3238,42800.0
2014-04-22 13:30:00,63.16,63.19,63.14,63.15,25500.0,52.3238,52.3487,52.3072,52.3155,25500.0
2014-04-22 13:35:00,63.15,63.15,63.06,63.07,24700.0,52.3155,52.3155,52.241,52.2492,24700.0
2014-04-22 13:40:00,63.07,63.12,63.04,63.08,12400.0,52.2492,52.2907,52.2244,52.2575,12400.0
2014-04-22 13:45:00,63.07,63.16,63.07,63.13,25100.0,52.2492,52.3238,52.2492,52.2989,25100.0
2014-04-22 13:50:00,63.13,63.19,63.13,63.18,14600.0,52.2989,52.3487,52.2989,52.3404,14600.0
2014-04-22 13:55:00,63.19,63.34,63.19,63.34,33700.0,52.3487,52.4729,52.3487,52.4729,33700.0
2014-04-22 14:00:00,63.34,63.35,63.25,63.26,37000.0,52.4729,52.4812,52.3984,52.4066,37000.0
2014-04-22 14:05:00,63.25,63.26,63.19,63.25,32700.0,52.3984,52.4066,52.3487,52.3984,32700.0
2014-04-22 14:10:00,63.25,63.26,63.22,63.22,8400.0,52.3984,52.4066,52.3735,52.3735,8400.0
2014-04-22 14:15:00,63.22,63.29,63.22,63.28,7900.0,52.3735,52.4315,52.3735,52.4232,7900.0
2014-04-22 14:20:00,63.29,63.34,63.28,63.33,11000.0,52.4315,52.4729,52.4232,52.4646,11000.0
2014-04-22 14:25:00,63.32,63.34,63.32,63.33,10900.0,52.4563,52.4729,52.4563,52.4646,10900.0
2014-04-22 14:30:00,63.33,63.34,63.3,63.33,18500.0,52.4646,52.4729,52.4398,52.4646,18500.0
2014-04-22 14:35:00,63.33,63.4,63.32,63.39,13600.0,52.4646,52.5226,52.4563,52.5143,13600.0
2014-04-22 14:40:00,63.4,63.44,63.37,63.44,35700.0,52.5226,52.5558,52.4978,52.5558,35700.0
2014-04-22 14:45:00,63.44,63.45,63.36,63.37,46200.0,52.5558,52.564,52.4895,52.4978,46200.0
2014-04-22 14:50:00,63.37,63.52,63.36,63.49,52500.0,52.4978,52.622,52.4895,52.5972,52500.0
2014-04-22 14:55:00,63.49,63.51,63.47,63.48,21100.0,52.5972,52.6138,52.5806,52.5889,21100.0
2014-04-22 15:00:00,63.47,63.5,63.46,63.46,20200.0,52.5806,52.6055,52.5723,52.5723,20200.0
2014-04-22 15:05:00,63.46,63.46,63.29,63.3,36300.0,52.5723,52.5723,52.4315,52.4398,36300.0
2014-04-22 15:10:00,63.31,63.32,63.3,63.31,20800.0,52.4481,52.4563,52.4398,52.4481,20800.0
2014-04-22 15:15:00,63.3,63.33,63.29,63.31,17200.0,52.4398,52.4646,52.4315,52.4481,17200.0
2014-04-22 15:20:00,63.29,63.36,63.29,63.34,18500.0,52.4315,52.4895,52.4315,52.4729,18500.0
2014-04-22 15:25:00,63.35,63.36,63.34,63.35,14800.0,52.4812,52.4895,52.4729,52.4812,14800.0
2014-04-22 15:30:00,63.35,63.36,63.3,63.35,47200.0,52.4812,52.4895,52.4398,52.4812,47200.0
2014-04-22 15:35:00,63.35,63.45,63.34,63.34,37100.0,52.4812,52.564,52.4729,52.4729,37100.0
2014-04-22 15:40:00,63.34,63.35,63.29,63.32,56900.0,52.4729,52.4812,52.4315,52.4563,56900.0
2014-04-22 15:45:00,63.33,63.37,63.33,63.36,46100.0,52.4646,52.4978,52.4646,52.4895,46100.0
2014-04-22 15:50:00,63.35,63.39,63.35,63.36,45500.0,52.4812,52.5143,52.4812,52.4895,45500.0
2014-04-22 15:55:00,63.36,63.36,63.24,63.26,102800.0,52.4895,52.4895,52.3901,52.4066,102800.0
2014-04-23 09:30:00,63.38,63.49,62.64,63.37,77800.0,52.5061,52.5972,51.893,52.4978,77800.0
2014-04-23 09:35:00,63.37,63.44,63.31,63.39,61500.0,52.4978,52.5558,52.4481,52.5143,61500.0
2014-04-23 09:40:00,63.38,63.42,63.02,63.02,38900.0,52.5061,52.5392,52.2078,52.2078,38900.0
2014-04-23 09:45:00,63.06,63.23,63.04,63.17,24100.0,52.241,52.3818,52.2244,52.3321,24100.0
2014-04-23 09:50:00,63.18,63.41,63.17,63.39,20900.0,52.3404,52.5309,52.3321,52.5143,20900.0
2014-04-23 09:55:00,63.38,63.44,63.36,63.4,12900.0,52.5061,52.5558,52.4895,52.5226,12900.0
2014-04-23 10:00:00,63.4,63.4,63.33,63.34,19900.0,52.5226,52.5226,52.4646,52.4729,19900.0
2014-04-23 10:05:00,63.36,63.43,63.36,63.39,15500.0,52.4895,52.5475,52.4895,52.5143,15500.0
2014-04-23 10:10:00,63.39,63.49,63.38,63.39,25100.0,52.5143,52.5972,52.5061,52.5143,25100.0
2014-04-23 10:15:00,63.39,63.5,63.39,63.46,21200.0,52.5143,52.6055,52.5143,52.5723,21200.0
2014-04-23 10:20:00,63.45,63.55,63.45,63.55,14200.0,52.564,52.6469,52.564,52.6469,14200.0
2014-04-23 10:25:00,63.53,63.62,63.52,63.56,20800.0,52.6303,52.7049,52.622,52.6552,20800.0
2014-04-23 10:30:00,63.55,63.55,63.48,63.52,11500.0,52.6469,52.6469,52.5889,52.622,11500.0
2014-04-23 10:35:00,63.5,63.57,63.5,63.52,9400.0,52.6055,52.6635,52.6055,52.622,9400.0
2014-04-23 10:40:00,63.55,63.59,63.47,63.53,13000.0,52.6469,52.68,52.5806,52.6303,13000.0
2014-04-23 10:45:00,63.5,63.52,63.43,63.43,7600.0,52.6055,52.622,52.5475,52.5475,7600.0
2014-04-23 10:50:00,63.45,63.48,63.43,63.43,18200.0,52.564,52.5889,52.5475,52.5475,18200.0
2014-04-23 10:55:00,63.44,63.49,63.4,63.42,16500.0,52.5558,52.5972,52.5226,52.5392,16500.0
2014-04-23 11:00:00,63.43,63.58,63.42,63.57,26100.0,52.5475,52.6717,52.5392,52.6635,26100.0
2014-04-23 11:05:00,63.57,63.63,63.55,63.55,18200.0,52.6635,52.7132,52.6469,52.6469,18200.0
2014-04-23 11:10:00,63.55,63.55,63.35,63.35,10500.0,52.6469,52.6469,52.4812,52.4812,10500.0
2014-04-23 11:15:00,63.36,63.37,63.35,63.35,3300.0,52.4895,52.4978,52.4812,52.4812,3300.0
2014-04-23 11:20:00,63.37,63.41,63.37,63.4,27000.0,52.4978,52.5309,52.4978,52.5226,27000.0
2014-04-23 11:25:00,63.4,63.49,63.4,63.46,11900.0,52.5226,52.5972,52.5226,52.5723,11900.0
2014-04-23 11:30:00,63.45,63.51,63.44,63.5,10500.0,52.564,52.6138,52.5558,52.6055,10500.0
2014-04-23 11:35:00,63.5,63.58,63.5,63.55,5400.0,52.6055,52.6717,52.6055,52.6469,5400.0
2014-04-23 11:40:00,63.55,63.6,63.55,63.57,5300.0,52.6469,52.6883,52.6469,52.6635,5300.0
2014-04-23 11:45:00,63.52,63.55,63.43,63.49,32200.0,52.622,52.6469,52.5475,52.5972,32200.0
2014-04-23 11:50:00,63.49,63.5,63.48,63.5,1700.0,52.5972,52.6055,52.5889,52.6055,1700.0
2014-04-23 11:55:00,63.51,63.54,63.51,63.53,1500.0,52.6138,52.6386,52.6138,52.6303,1500.0
2014-04-23 12:00:00,63.53,63.54,63.51,63.51,5300.0,52.6303,52.6386,52.6138,52.6138,5300.0
2014-04-23 12:05:00,63.5,63.55,63.49,63.49,6900.0,52.6055,52.6469,52.5972,52.5972,6900.0
2014-04-23 12:10:00,63.48,63.49,63.45,63.45,1500.0,52.5889,52.5972,52.564,52.564,1500.0
2014-04-23 12:15:00,63.45,63.49,63.43,63.47,6300.0,52.564,52.5972,52.5475,52.5806,6300.0
2014-04-23 12:20:00,63.47,63.49,63.45,63.48,9000.0,52.5806,52.5972,52.564,52.5889,9000.0
2014-04-23 12:25:00,63.47,63.48,63.43,63.43,6500.0,52.5806,52.5889,52.5475,52.5475,6500.0
2014-04-23 12:30:00,63.44,63.55,63.43,63.49,18700.0,52.5558,52.6469,52.5475,52.5972,18700.0
2014-04-23 12:35:00,63.49,63.57,63.46,63.48,18300.0,52.5972,52.6635,52.5723,52.5889,18300.0
2014-04-23 12:40:00,63.5,63.61,63.48,63.57,22000.0,52.6055,52.6966,52.5889,52.6635,22000.0
2014-04-23 12:45:00,63.55,63.6,63.55,63.58,12600.0,52.6469,52.6883,52.6469,52.6717,12600.0
2014-04-23 12:50:00,63.58,63.58,63.49,63.49,17800.0,52.6717,52.6717,52.5972,52.5972,17800.0
2014-04-23 12:55:00,63.49,63.5,63.44,63.45,7300.0,52.5972,52.6055,52.5558,52.564,7300.0
2014-04-23 13:00:00,63.43,63.43,63.41,63.42,5300.0,52.5475,52.5475,52.5309,52.5392,5300.0
2014-04-23 13:05:00,63.43,63.44,63.41,63.41,14200.0,52.5475,52.5558,52.5309,52.5309,14200.0
2014-04-23 13:10:00,63.41,63.43,63.41,63.43,17000.0,52.5309,52.5475,52.5309,52.5475,17000.0
2014-04-23 13:15:00,63.42,63.44,63.42,63.44,5700.0,52.5392,52.5558,52.5392,52.5558,5700.0
2014-04-23 13:20:00,63.44,63.44,63.35,63.35,23900.0,52.5558,52.5558,52.4812,52.4812,23900.0
2014-04-23 13:25:00,63.35,63.4,63.35,63.39,7900.0,52.4812,52.5226,52.4812,52.5143,7900.0
2014-04-23 13:30:00,63.39,63.41,63.37,63.4,6100.0,52.5143,52.5309,52.4978,52.5226,6100.0
2014-04-23 13:35:00,63.39,63.41,63.31,63.34,7800.0,52.5143,52.5309,52.4481,52.4729,7800.0
2014-04-23 13:40:00,63.31,63.35,63.28,63.28,5300.0,52.4481,52.4812,52.4232,52.4232,5300.0
2014-04-23 13:45:00,63.27,63.27,63.15,63.19,8100.0,52.4149,52.4149,52.3155,52.3487,8100.0
2014-04-23 13:50:00,63.19,63.26,63.18,63.26,3800.0,52.3487,52.4066,52.3404,52.4066,3800.0
2014-04-23 13:55:00,63.27,63.29,63.21,63.21,5100.0,52.4149,52.4315,52.3652,52.3652,5100.0
2014-04-23 14:00:00,63.2,63.2,63.15,63.18,7200.0,52.3569,52.3569,52.3155,52.3404,7200.0
2014-04-23 14:05:00,63.18,63.23,63.17,63.22,4900.0,52.3404,52.3818,52.3321,52.3735,4900.0
2014-04-23 14:10:00,63.22,63.24,63.22,63.23,2000.0,52.3735,52.3901,52.3735,52.3818,2000.0
2014-04-23 14:15:00,63.23,63.23,63.15,63.15,8200.0,52.3818,52.3818,52.3155,52.3155,8200.0
2014-04-23 14:20:00,63.16,63.17,63.14,63.15,8300.0,52.3238,52.3321,52.3072,52.3155,8300.0
2014-04-23 14:25:00,63.15,63.2,63.15,63.2,6300.0,52.3155,52.3569,52.3155,52.3569,6300.0
2014-04-23 14:30:00,63.2,63.2,63.15,63.15,7400.0,52.3569,52.3569,52.3155,52.3155,7400.0
2014-04-23 14:35:00,63.14,63.15,63.1,63.11,6000.0,52.3072,52.3155,52.2741,52.2824,6000.0
2014-04-23 14:40:00,63.12,63.13,63.1,63.12,7500.0,52.2907,52.2989,52.2741,52.2907,7500.0
2014-04-23 14:45:00,63.12,63.18,63.12,63.18,6200.0,52.2907,52.3404,52.2907,52.3404,6200.0
2014-04-23 14:50:00,63.17,63.26,63.17,63.26,10200.0,52.3321,52.4066,52.3321,52.4066,10200.0
2014-04-23 14:55:00,63.25,63.28,63.22,63.24,29600.0,52.3984,52.4232,52.3735,52.3901,29600.0
2014-04-23 15:00:00,63.24,63.25,63.19,63.19,8400.0,52.3901,52.3984,52.3487,52.3487,8400.0
2014-04-23 15:05:00,63.19,63.26,63.19,63.25,9300.0,52.3487,52.4066,52.3487,52.3984,9300.0
2014-04-23 15:10:00,63.25,63.26,63.22,63.25,14900.0,52.3984,52.4066,52.3735,52.3984,14900.0
2014-04-23 15:15:00,63.25,63.26,63.22,63.22,25800.0,52.3984,52.4066,52.3735,52.3735,25800.0
2014-04-23 15:20:00,63.21,63.26,63.21,63.23,17200.0,52.3652,52.4066,52.3652,52.3818,17200.0
2014-04-23 15:25:00,63.22,63.27,63.22,63.24,19100.0,52.3735,52.4149,52.3735,52.3901,19100.0
2014-04-23 15:30:00,63.25,63.31,63.24,63.31,24200.0,52.3984,52.4481,52.3901,52.4481,24200.0
2014-04-23 15:35:00,63.31,63.38,63.3,63.36,34600.0,52.4481,52.5061,52.4398,52.4895,34600.0
2014-04-23 15:40:00,63.35,63.38,63.33,63.37,16700.0,52.4812,52.5061,52.4646,52.4978,16700.0
2014-04-23 15:45:00,63.37,63.4,63.35,63.39,48300.0,52.4978,52.5226,52.4812,52.5143,48300.0
2014-04-23 15:50:00,63.39,63.44,63.36,63.36,49200.0,52.5143,52.5558,52.4895,52.4895,49200.0
2014-04-23 15:55:00,63.37,63.37,63.26,63.28,67700.0,52.4978,52.4978,52.4066,52.4232,67700.0
2014-04-24 09:30:00,63.61,63.65,63.18,63.44,62800.0,52.6966,52.7297,52.3404,52.5558,62800.0
2014-04-24 09:35:00,63.49,63.5,63.36,63.45,7800.0,52.5972,52.6055,52.4895,52.564,7800.0
2014-04-24 09:40:00,63.44,63.53,63.36,63.41,33800.0,52.5558,52.6303,52.4895,52.5309,33800.0
2014-04-24 09:45:00,63.45,63.57,63.13,63.21,84100.0,52.564,52.6635,52.2989,52.3652,84100.0
2014-04-24 09:50:00,63.23,63.37,63.23,63.3,6200.0,52.3818,52.4978,52.3818,52.4398,6200.0
2014-04-24 09:55:00,63.29,63.32,63.16,63.19,8300.0,52.4315,52.4563,52.3238,52.3487,8300.0
2014-04-24 10:00:00,63.18,63.19,63.05,63.15,5800.0,52.3404,52.3487,52.2327,52.3155,5800.0
2014-04-24 10:05:00,63.19,63.22,63.03,63.1,11700.0,52.3487,52.3735,52.2161,52.2741,11700.0
2014-04-24 10:10:00,63.08,63.3,63.08,63.3,6700.0,52.2575,52.4398,52.2575,52.4398,6700.0
2014-04-24 10:15:00,63.27,63.42,63.26,63.4,8000.0,52.4149,52.5392,52.4066,52.5226,8000.0
2014-04-24 10:20:00,63.4,63.44,63.33,63.42,7300.0,52.5226,52.5558,52.4646,52.5392,7300.0
2014-04-24 10:25:00,63.45,63.45,63.36,63.38,9200.0,52.564,52.564,52.4895,52.5061,9200.0
2014-04-24 10:30:00,63.41,63.47,63.41,63.44,12400.0,52.5309,52.5806,52.5309,52.5558,12400.0
2014-04-24 10:35:00,63.49,63.55,63.45,63.45,13000.0,52.5972,52.6469,52.564,52.564,13000.0
2014-04-24 10:40:00,63.45,63.51,63.42,63.47,7700.0,52.564,52.6138,52.5392,52.5806,7700.0
2014-04-24 10:45:00,63.46,63.54,63.42,63.42,14500.0,52.5723,52.6386,52.5392,52.5392,14500.0
2014-04-24 10:50:00,63.43,63.44,63.38,63.44,9900.0,52.5475,52.5558,52.5061,52.5558,9900.0
2014-04-24 10:55:00,63.45,63.45,63.41,63.41,7800.0,52.564,52.564,52.5309,52.5309,7800.0
2014-04-24 11:00:00,63.44,63.44,63.37,63.41,9800.0,52.5558,52.5558,52.4978,52.5309,9800.0
2014-04-24 11:05:00,63.43,63.52,63.42,63.5,9100.0,52.5475,52.622,52.5392,52.6055,9100.0
2014-04-24 11:10:00,63.51,63.61,63.51,63.6,12700.0,52.6138,52.6966,52.6138,52.6883,12700.0
2014-04-24 11:15:00,63.59,63.63,63.57,63.61,11700.0,52.68,52.7132,52.6635,52.6966,11700.0
2014-04-24 11:20:00,63.63,63.69,63.61,63.69,14500.0,52.7132,52.7629,52.6966,52.7629,14500.0
2014-04-24 11:25:00,63.7,63.71,63.67,63.67,8600.0,52.7712,52.7794,52.7463,52.7463,8600.0
2014-04-24 11:30:00,63.69,63.77,63.69,63.77,10500.0,52.7629,52.8291,52.7629,52.8291,10500.0
2014-04-24 11:35:00,63.77,63.77,63.71,63.73,9400.0,52.8291,52.8291,52.7794,52.796,9400.0
2014-04-24 11:40:00,63.72,63.73,63.61,63.61,8700.0,52.7877,52.796,52.6966,52.6966,8700.0
2014-04-24 11:45:00,63.63,63.64,63.6,63.61,4400.0,52.7132,52.7214,52.6883,52.6966,4400.0
2014-04-24 11:50:00,63.6,63.6,63.53,63.53,8900.0,52.6883,52.6883,52.6303,52.6303,8900.0
2014-04-24 11:55:00,63.52,63.57,63.51,63.54,5600.0,52.622,52.6635,52.6138,52.6386,5600.0
2014-04-24 12:00:00,63.54,63.61,63.54,63.57,4600.0,52.6386,52.6966,52.6386,52.6635,4600.0
2014-04-24 12:05:00,63.59,63.62,63.55,63.57,15600.0,52.68,52.7049,52.6469,52.6635,15600.0
2014-04-24 12:10:00,63.57,63.68,63.56,63.61,16300.0,52.6635,52.7546,52.6552,52.6966,16300.0
2014-04-24 12:15:00,63.62,63.63,63.55,63.57,3400.0,52.7049,52.7132,52.6469,52.6635,3400.0
2014-04-24 12:20:00,63.57,63.62,63.53,63.6,17600.0,52.6635,52.7049,52.6303,52.6883,17600.0
2014-04-24 12:25:00,63.61,63.62,63.55,63.58,6800.0,52.6966,52.7049,52.6469,52.6717,6800.0
2014-04-24 12:30:00,63.59,63.63,63.58,63.6,6500.0,52.68,52.7132,52.6717,52.6883,6500.0
2014-04-24 12:35:00,63.58,63.58,63.52,63.52,1700.0,52.6717,52.6717,52.622,52.622,1700.0
2014-04-24 12:40:00,63.5,63.5,63.43,63.43,5100.0,52.6055,52.6055,52.5475,52.5475,5100.0
2014-04-24 12:45:00,63.43,63.43,63.39,63.39,2200.0,52.5475,52.5475,52.5143,52.5143,2200.0
2014-04-24 12:50:00,63.4,63.4,63.35,63.36,3300.0,52.5226,52.5226,52.4812,52.4895,3300.0
2014-04-24 12:55:00,63.35,63.37,63.34,63.37,9600.0,52.4812,52.4978,52.4729,52.4978,9600.0
2014-04-24 13:00:00,63.37,63.37,63.32,63.34,2300.0,52.4978,52.4978,52.4563,52.4729,2300.0
2014-04-24 13:05:00,63.34,63.34,63.3,63.31,4200.0,52.4729,52.4729,52.4398,52.4481,4200.0
2014-04-24 13:10:00,63.31,63.32,63.25,63.25,6500.0,52.4481,52.4563,52.3984,52.3984,6500.0
2014-04-24 13:15:00,63.25,63.27,63.23,63.26,20300.0,52.3984,52.4149,52.3818,52.4066,20300.0
2014-04-24 13:20:00,63.26,63.27,63.21,63.22,7400.0,52.4066,52.4149,52.3652,52.3735,7400.0
2014-04-24 13:25:00,63.21,63.21,63.16,63.19,10700.0,52.3652,52.3652,52.3238,52.3487,10700.0
2014-04-24 13:30:00,63.16,63.18,63.11,63.11,5700.0,52.3238,52.3404,52.2824,52.2824,5700.0
2014-04-24 13:35:00,63.1,63.12,62.99,62.99,11900.0,52.2741,52.2907,52.183,52.183,11900.0
2014-04-24 13:40:00,62.98,63.02,62.98,63.01,8200.0,52.1747,52.2078,52.1747,52.1995,8200.0
2014-04-24 13:45:00,63.01,63.02,62.98,62.98,9800.0,52.1995,52.2078,52.1747,52.1747,9800.0
2014-04-24 13:50:00,62.99,63.02,62.97,62.99,13700.0,52.183,52.2078,52.1664,52.183,13700.0
2014-04-24 13:55:00,62.98,62.99,62.95,62.95,2900.0,52.1747,52.183,52.1498,52.1498,2900.0
2014-04-24 14:00:00,62.96,62.97,62.93,62.97,10300.0,52.1581,52.1664,52.1333,52.1664,10300.0
2014-04-24 14:05:00,62.97,62.99,62.93,62.96,10800.0,52.1664,52.183,52.1333,52.1581,10800.0
2014-04-24 14:10:00,62.96,62.96,62.94,62.96,11500.0,52.1581,52.1581,52.1415,52.1581,11500.0
2014-04-24 14:15:00,62.96,62.96,62.93,62.94,9500.0,52.1581,52.1581,52.1333,52.1415,9500.0
2014-04-24 14:20:00,62.94,62.95,62.93,62.93,4500.0,52.1415,52.1498,52.1333,52.1333,4500.0
2014-04-24 14:25:00,62.94,62.96,62.92,62.96,5700.0,52.1415,52.1581,52.125,52.1581,5700.0
2014-04-24 14:30:00,62.95,62.99,62.94,62.99,9000.0,52.1498,52.183,52.1415,52.183,9000.0
2014-04-24 14:35:00,63.0,63.13,62.99,63.12,6300.0,52.1912,52.2989,52.183,52.2907,6300.0
2014-04-24 14:40:00,63.13,63.13,63.07,63.07,4000.0,52.2989,52.2989,52.2492,52.2492,4000.0
2014-04-24 14:45:00,63.07,63.13,63.06,63.11,10000.0,52.2492,52.2989,52.241,52.2824,10000.0
2014-04-24 14:50:00,63.11,63.11,63.06,63.11,8100.0,52.2824,52.2824,52.241,52.2824,8100.0
2014-04-24 14:55:00,63.1,63.13,63.09,63.13,8900.0,52.2741,52.2989,52.2658,52.2989,8900.0
2014-04-24 15:00:00,63.13,63.25,63.13,63.25,13500.0,52.2989,52.3984,52.2989,52.3984,13500.0
2014-04-24 15:05:00,63.25,63.25,63.19,63.19,12200.0,52.3984,52.3984,52.3487,52.3487,12200.0
2014-04-24 15:10:00,63.19,63.2,63.16,63.19,17100.0,52.3487,52.3569,52.3238,52.3487,17100.0
2014-04-24 15:15:00,63.19,63.2,63.1,63.13,28900.0,52.3487,52.3569,52.2741,52.2989,28900.0
2014-04-24 15:20:00,63.13,63.16,63.12,63.16,21900.0,52.2989,52.3238,52.2907,52.3238,21900.0
2014-04-24 15:25:00,63.16,63.16,63.05,63.06,31500.0,52.3238,52.3238,52.2327,52.241,31500.0
2014-04-24 15:30:00,63.07,63.12,63.0,63.01,25900.0,52.2492,52.2907,52.1912,52.1995,25900.0
2014-04-24 15:35:00,63.0,63.07,63.0,63.07,22300.0,52.1912,52.2492,52.1912,52.2492,22300.0
2014-04-24 15:40:00,63.07,63.13,63.07,63.08,26500.0,52.2492,52.2989,52.2492,52.2575,26500.0
2014-04-24 15:45:00,63.07,63.08,63.0,63.01,37400.0,52.2492,52.2575,52.1912,52.1995,37400.0
2014-04-24 15:50:00,63.01,63.02,62.97,62.97,42300.0,52.1995,52.2078,52.1664,52.1664,42300.0
2014-04-24 15:55:00,62.98,63.01,62.95,63.0,82100.0,52.1747,52.1995,52.1498,52.1912,82100.0
2014-04-25 09:30:00,62.87,62.95,62.68,62.68,22400.0,52.0836,52.1498,51.9262,51.9262,22400.0
2014-04-25 09:35:00,62.66,62.66,62.5,62.5,14500.0,51.9096,51.9096,51.777,51.777,14500.0
2014-04-25 09:40:00,62.45,62.65,62.45,62.46,10100.0,51.7356,51.9013,51.7356,51.7439,10100.0
2014-04-25 09:45:00,62.49,62.59,62.4,62.42,22100.0,51.7687,51.8516,51.6942,51.7108,22100.0
2014-04-25 09:50:00,62.39,62.4,62.28,62.39,11400.0,51.6859,51.6942,51.5948,51.6859,11400.0
2014-04-25 09:55:00,62.39,62.46,62.27,62.28,11900.0,51.6859,51.7439,51.5865,51.5948,11900.0
2014-04-25 10:00:00,62.33,62.35,62.2,62.35,40900.0,51.6362,51.6528,51.5285,51.6528,40900.0
2014-04-25 10:05:00,62.35,62.51,62.33,62.5,4600.0,51.6528,51.7853,51.6362,51.777,4600.0
2014-04-25 10:10:00,62.49,62.51,62.41,62.51,11400.0,51.7687,51.7853,51.7025,51.7853,11400.0
2014-04-25 10:15:00,62.48,62.54,62.46,62.51,6100.0,51.7605,51.8102,51.7439,51.7853,6100.0
2014-04-25 10:20:00,62.5,62.53,62.45,62.49,4600.0,51.777,51.8019,51.7356,51.7687,4600.0
2014-04-25 10:25:00,62.5,62.5,62.43,62.43,4300.0,51.777,51.777,51.719,51.719,4300.0
2014-04-25 10:30:00,62.43,62.45,62.31,62.34,9300.0,51.719,51.7356,51.6196,51.6445,9300.0
2014-04-25 10:35:00,62.32,62.36,62.27,62.35,7600.0,51.6279,51.6611,51.5865,51.6528,7600.0
2014-04-25 10:40:00,62.35,62.38,62.32,62.33,6700.0,51.6528,51.6776,51.6279,51.6362,6700.0
2014-04-25 10:45:00,62.33,62.39,62.32,62.39,4600.0,51.6362,51.6859,51.6279,51.6859,4600.0
2014-04-25 10:50:00,62.39,62.45,62.35,62.35,10200.0,51.6859,51.7356,51.6528,51.6528,10200.0
2014-04-25 10:55:00,62.34,62.39,62.31,62.33,5200.0,51.6445,51.6859,51.6196,51.6362,5200.0
2014-04-25 11:00:00,62.34,62.4,62.34,62.37,6900.0,51.6445,51.6942,51.6445,51.6693,6900.0
2014-04-25 11:05:00,62.36,62.41,62.34,62.41,6700.0,51.6611,51.7025,51.6445,51.7025,6700.0
2014-04-25 11:10:00,62.39,62.41,62.34,62.38,6500.0,51.6859,51.7025,51.6445,51.6776,6500.0
2014-04-25 11:15:00,62.37,62.4,62.34,62.35,11100.0,51.6693,51.6942,51.6445,51.6528,11100.0
2014-04-25 11:20:00,62.34,62.44,62.34,62.41,6600.0,51.6445,51.7273,51.6445,51.7025,6600.0
2014-04-25 11:25:00,62.4,62.5,62.4,62.49,8200.0,51.6942,51.777,51.6942,51.7687,8200.0
2014-04-25 11:30:00,62.49,62.53,62.49,62.5,6600.0,51.7687,51.8019,51.7687,51.777,6600.0
2014-04-25 11:35:00,62.5,62.57,62.5,62.57,5000.0,51.777,51.835,51.777,51.835,5000.0
2014-04-25 11:40:00,62.57,62.58,62.51,62.51,4900.0,51.835,51.8433,51.7853,51.7853,4900.0
2014-04-25 11:45:00,62.51,62.54,62.51,62.54,8900.0,51.7853,51.8102,51.7853,51.8102,8900.0
2014-04-25 11:50:00,62.53,62.66,62.53,62.64,6300.0,51.8019,51.9096,51.8019,51.893,6300.0
2014-04-25 11:55:00,62.65,62.67,62.61,62.62,6500.0,51.9013,51.9179,51.8682,51.8764,6500.0
2014-04-25 12:00:00,62.62,62.62,62.55,62.57,3700.0,51.8764,51.8764,51.8185,51.835,3700.0
2014-04-25 12:05:00,62.57,62.62,62.55,62.59,6100.0,51.835,51.8764,51.8185,51.8516,6100.0
2014-04-25 12:10:00,62.61,62.64,62.6,62.6,4900.0,51.8682,51.893,51.8599,51.8599,4900.0
2014-04-25 12:15:00,62.59,62.59,62.53,62.53,3300.0,51.8516,51.8516,51.8019,51.8019,3300.0
2014-04-25 12:20:00,62.52,62.52,62.45,62.46,6600.0,51.7936,51.7936,51.7356,51.7439,6600.0
2014-04-25 12:25:00,62.45,62.49,62.45,62.48,6000.0,51.7356,51.7687,51.7356,51.7605,6000.0
2014-04-25 12:30:00,62.48,62.5,62.48,62.48,1500.0,51.7605,51.777,51.7605,51.7605,1500.0
2014-04-25 12:35:00,62.47,62.47,62.4,62.4,3000.0,51.7522,51.7522,51.6942,51.6942,3000.0
2014-04-25 12:40:00,62.42,62.42,62.4,62.4,1500.0,51.7108,51.7108,51.6942,51.6942,1500.0
2014-04-25 12:45:00,62.41,62.43,62.33,62.33,2900.0,51.7025,51.719,51.6362,51.6362,2900.0
2014-04-25 12:50:00,62.32,62.34,62.32,62.34,1500.0,51.6279,51.6445,51.6279,51.6445,1500.0
2014-04-25 12:55:00,62.36,62.4,62.35,62.35,10200.0,51.6611,51.6942,51.6528,51.6528,10200.0
2014-04-25 13:00:00,62.36,62.36,62.31,62.31,1100.0,51.6611,51.6611,51.6196,51.6196,1100.0
2014-04-25 13:05:00,62.31,62.36,62.3,62.32,3900.0,51.6196,51.6611,51.6113,51.6279,3900.0
2014-04-25 13:10:00,62.31,62.41,62.31,62.39,4100.0,51.6196,51.7025,51.6196,51.6859,4100.0
2014-04-25 13:15:00,62.4,62.42,62.38,62.4,2100.0,51.6942,51.7108,51.6776,51.6942,2100.0
2014-04-25 13:20:00,62.37,62.41,62.36,62.41,1500.0,51.6693,51.7025,51.6611,51.7025,1500.0
2014-04-25 13:25:00,62.41,62.45,62.4,62.42,6700.0,51.7025,51.7356,51.6942,51.7108,6700.0
2014-04-25 13:30:00,62.41,62.42,62.37,62.37,7500.0,51.7025,51.7108,51.6693,51.6693,7500.0
2014-04-25 13:35:00,62.37,62.37,62.34,62.34,6800.0,51.6693,51.6693,51.6445,51.6445,6800.0
2014-04-25 13:40:00,62.36,62.43,62.36,62.43,6600.0,51.6611,51.719,51.6611,51.719,6600.0
2014-04-25 13:45:00,62.45,62.51,62.45,62.47,10800.0,51.7356,51.7853,51.7356,51.7522,10800.0
2014-04-25 13:50:00,62.47,62.49,62.44,62.47,6400.0,51.7522,51.7687,51.7273,51.7522,6400.0
2014-04-25 13:55:00,62.47,62.5,62.47,62.48,8600.0,51.7522,51.777,51.7522,51.7605,8600.0
2014-04-25 14:00:00,62.47,62.49,62.43,62.43,8100.0,51.7522,51.7687,51.719,51.719,8100.0
2014-04-25 14:05:00,62.43,62.46,62.42,62.44,9500.0,51.719,51.7439,51.7108,51.7273,9500.0
2014-04-25 14:10:00,62.43,62.46,62.42,62.44,7400.0,51.719,51.7439,51.7108,51.7273,7400.0
2014-04-25 14:15:00,62.44,62.44,62.38,62.38,5800.0,51.7273,51.7273,51.6776,51.6776,5800.0
2014-04-25 14:20:00,62.38,62.4,62.37,62.4,5700.0,51.6776,51.6942,51.6693,51.6942,5700.0
2014-04-25 14:25:00,62.4,62.45,62.4,62.4,6000.0,51.6942,51.7356,51.6942,51.6942,6000.0
2014-04-25 14:30:00,62.39,62.4,62.36,62.4,14600.0,51.6859,51.6942,51.6611,51.6942,14600.0
2014-04-25 14:35:00,62.41,62.49,62.4,62.49,11800.0,51.7025,51.7687,51.6942,51.7687,11800.0
2014-04-25 14:40:00,62.49,62.49,62.45,62.45,3300.0,51.7687,51.7687,51.7356,51.7356,3300.0
2014-04-25 14:45:00,62.45,62.5,62.44,62.5,6700.0,51.7356,51.777,51.7273,51.777,6700.0
2014-04-25 14:50:00,62.5,62.52,62.49,62.51,8300.0,51.777,51.7936,51.7687,51.7853,8300.0
2014-04-25 14:55:00,62.49,62.49,62.42,62.42,5200.0,51.7687,51.7687,51.7108,51.7108,5200.0
2014-04-25 15:00:00,62.41,62.49,62.4,62.49,9600.0,51.7025,51.7687,51.6942,51.7687,9600.0
2014-04-25 15:05:00,62.51,62.52,62.43,62.43,13700.0,51.7853,51.7936,51.719,51.719,13700.0
2014-04-25 15:10:00,62.44,62.45,62.38,62.38,9900.0,51.7273,51.7356,51.6776,51.6776,9900.0
2014-04-25 15:15:00,62.38,62.44,62.36,62.42,20000.0,51.6776,51.7273,51.6611,51.7108,20000.0
2014-04-25 15:20:00,62.41,62.45,62.39,62.45,22900.0,51.7025,51.7356,51.6859,51.7356,22900.0
2014-04-25 15:25:00,62.44,62.5,62.44,62.46,9600.0,51.7273,51.777,51.7273,51.7439,9600.0
2014-04-25 15:30:00,62.45,62.51,62.45,62.49,20300.0,51.7356,51.7853,51.7356,51.7687,20300.0
2014-04-25 15:35:00,62.49,62.51,62.47,62.5,25400.0,51.7687,51.7853,51.7522,51.777,25400.0
2014-04-25 15:40:00,62.5,62.52,62.5,62.5,28700.0,51.777,51.7936,51.777,51.777,28700.0
2014-04-25 15:45:00,62.5,62.55,62.47,62.54,34800.0,51.777,51.8185,51.7522,51.8102,34800.0
2014-04-25 15:50:00,62.54,62.54,62.5,62.5,39200.0,51.8102,51.8102,51.777,51.777,39200.0
2014-04-25 15:55:00,62.51,62.54,62.44,62.5,110200.0,51.7853,51.8102,51.7273,51.777,110200.0
2014-04-28 09:30:00,63.07,63.38,62.96,63.17,34000.0,52.2492,52.5061,52.1581,52.3321,34000.0
2014-04-28 09:35:00,63.21,63.21,62.92,63.0,14600.0,52.3652,52.3652,52.125,52.1912,14600.0
2014-04-28 09:40:00,62.95,62.98,62.84,62.85,7500.0,52.1498,52.1747,52.0587,52.067,7500.0
2014-04-28 09:45:00,62.86,63.02,62.86,62.88,7200.0,52.0753,52.2078,52.0753,52.0918,7200.0
2014-04-28 09:50:00,62.89,63.11,62.89,63.11,9000.0,52.1001,52.2824,52.1001,52.2824,9000.0
2014-04-28 09:55:00,63.07,63.3,63.07,63.28,12900.0,52.2492,52.4398,52.2492,52.4232,12900.0
2014-04-28 10:00:00,63.26,63.29,63.05,63.08,9800.0,52.4066,52.4315,52.2327,52.2575,9800.0
2014-04-28 10:05:00,63.09,63.19,62.98,63.18,15900.0,52.2658,52.3487,52.1747,52.3404,15900.0
2014-04-28 10:10:00,63.18,63.28,63.15,63.28,21700.0,52.3404,52.4232,52.3155,52.4232,21700.0
2014-04-28 10:15:00,63.3,63.43,63.29,63.33,11900.0,52.4398,52.5475,52.4315,52.4646,11900.0
2014-04-28 10:20:00,63.33,63.36,63.23,63.24,5000.0,52.4646,52.4895,52.3818,52.3901,5000.0
2014-04-28 10:25:00,63.25,63.32,63.22,63.26,11100.0,52.3984,52.4563,52.3735,52.4066,11100.0
2014-04-28 10:30:00,63.27,63.46,63.25,63.45,62000.0,52.4149,52.5723,52.3984,52.564,62000.0
2014-04-28 10:35:00,63.45,63.48,63.31,63.43,129300.0,52.564,52.5889,52.4481,52.5475,129300.0
2014-04-28 10:40:00,63.43,63.43,63.34,63.42,16400.0,52.5475,52.5475,52.4729,52.5392,16400.0
2014-04-28 10:45:00,63.42,63.43,63.37,63.37,11400.0,52.5392,52.5475,52.4978,52.4978,11400.0
2014-04-28 10:50:00,63.37,63.39,63.35,63.35,11400.0,52.4978,52.5143,52.4812,52.4812,11400.0
2014-04-28 10:55:00,63.35,63.38,63.35,63.38,5600.0,52.4812,52.5061,52.4812,52.5061,5600.0
2014-04-28 11:00:00,63.38,63.43,63.34,63.35,8400.0,52.5061,52.5475,52.4729,52.4812,8400.0
2014-04-28 11:05:00,63.36,63.4,63.34,63.39,8900.0,52.4895,52.5226,52.4729,52.5143,8900.0
2014-04-28 11:10:00,63.38,63.4,63.32,63.34,15100.0,52.5061,52.5226,52.4563,52.4729,15100.0
2014-04-28 11:15:00,63.34,63.37,63.28,63.32,54000.0,52.4729,52.4978,52.4232,52.4563,54000.0
2014-04-28 11:20:00,63.32,63.33,63.13,63.13,18900.0,52.4563,52.4646,52.2989,52.2989,18900.0
2014-04-28 11:25:00,63.15,63.2,63.08,63.13,35900.0,52.3155,52.3569,52.2575,52.2989,35900.0
2014-04-28 11:30:00,63.13,63.23,63.11,63.21,41800.0,52.2989,52.3818,52.2824,52.3652,41800.0
2014-04-28 11:35:00,63.21,63.25,63.04,63.04,54900.0,52.3652,52.3984,52.2244,52.2244,54900.0
2014-04-28 11:40:00,63.05,63.1,62.99,63.0,22300.0,52.2327,52.2741,52.183,52.1912,22300.0
2014-04-28 11:45:00,63.0,63.06,63.0,63.01,9500.0,52.1912,52.241,52.1912,52.1995,9500.0
2014-04-28 11:50:00,63.04,63.04,62.91,62.95,15700.0,52.2244,52.2244,52.1167,52.1498,15700.0
2014-04-28 11:55:00,62.88,62.9,62.71,62.73,5600.0,52.0918,52.1084,51.951,51.9676,5600.0
2014-04-28 12:00:00,62.75,62.82,62.73,62.77,8300.0,51.9841,52.0421,51.9676,52.0007,8300.0
2014-04-28 12:05:00,62.76,62.76,62.67,62.67,3600.0,51.9924,51.9924,51.9179,51.9179,3600.0
2014-04-28 12:10:00,62.67,62.78,62.67,62.77,7100.0,51.9179,52.009,51.9179,52.0007,7100.0
2014-04-28 12:15:00,62.77,62.78,62.71,62.72,9300.0,52.0007,52.009,51.951,51.9593,9300.0
2014-04-28 12:20:00,62.72,62.72,62.66,62.66,11400.0,51.9593,51.9593,51.9096,51.9096,11400.0
2014-04-28 12:25:00,62.67,62.78,62.65,62.74,7300.0,51.9179,52.009,51.9013,51.9759,7300.0
2014-04-28 12:30:00,62.74,62.77,62.61,62.68,20200.0,51.9759,52.0007,51.8682,51.9262,20200.0
2014-04-28 12:35:00,62.67,62.7,62.62,62.62,8300.0,51.9179,51.9427,51.8764,51.8764,8300.0
2014-04-28 12:40:00,62.63,62.72,62.62,62.69,11300.0,51.8847,51.9593,51.8764,51.9344,11300.0
2014-04-28 12:45:00,62.67,62.69,62.59,62.65,11500.0,51.9179,51.9344,51.8516,51.9013,11500.0
2014-04-28 12:50:00,62.65,62.66,62.57,62.58,31500.0,51.9013,51.9096,51.835,51.8433,31500.0
2014-04-28 12:55:00,62.6,62.6,62.53,62.59,20200.0,51.8599,51.8599,51.8019,51.8516,20200.0
2014-04-28 13:00:00,62.57,62.57,62.47,62.51,14800.0,51.835,51.835,51.7522,51.7853,14800.0
2014-04-28 13:05:00,62.52,62.52,62.34,62.37,29000.0,51.7936,51.7936,51.6445,51.6693,29000.0
2014-04-28 13:10:00,62.35,62.48,62.35,62.38,14600.0,51.6528,51.7605,51.6528,51.6776,14600.0
2014-04-28 13:15:00,62.39,62.39,62.36,62.37,5600.0,51.6859,51.6859,51.6611,51.6693,5600.0
2014-04-28 13:20:00,62.35,62.37,62.3,62.31,4000.0,51.6528,51.6693,51.6113,51.6196,4000.0
2014-04-28 13:25:00,62.32,62.4,62.31,62.39,4100.0,51.6279,51.6942,51.6196,51.6859,4100.0
2014-04-28 13:30:00,62.39,62.39,62.25,62.29,14600.0,51.6859,51.6859,51.5699,51.6031,14600.0
2014-04-28 13:35:00,62.3,62.34,62.26,62.26,15600.0,51.6113,51.6445,51.5782,51.5782,15600.0
2014-04-28 13:40:00,62.27,62.33,62.23,62.24,19300.0,51.5865,51.6362,51.5534,51.5616,19300.0
2014-04-28 13:45:00,62.25,62.36,62.23,62.35,11400.0,51.5699,51.6611,51.5534,51.6528,11400.0
2014-04-28 13:50:00,62.35,62.4,62.29,62.3,10300.0,51.6528,51.6942,51.6031,51.6113,10300.0
2014-04-28 13:55:00,62.29,62.35,62.29,62.3,8700.0,51.6031,51.6528,51.6031,51.6113,8700.0
2014-04-28 14:00:00,62.3,62.32,62.24,62.31,21400.0,51.6113,51.6279,51.5616,51.6196,21400.0
2014-04-28 14:05:00,62.3,62.34,62.23,62.31,178600.0,51.6113,51.6445,51.5534,51.6196,178600.0
2014-04-28 14:10:00,62.31,62.41,62.31,62.4,4200.0,51.6196,51.7025,51.6196,51.6942,4200.0
2014-04-28 14:15:00,62.4,62.44,62.37,62.42,7400.0,51.6942,51.7273,51.6693,51.7108,7400.0
2014-04-28 14:20:00,62.42,62.45,62.38,62.44,23000.0,51.7108,51.7356,51.6776,51.7273,23000.0
2014-04-28 14:25:00,62.44,62.48,62.39,62.47,22700.0,51.7273,51.7605,51.6859,51.7522,22700.0
2014-04-28 14:30:00,62.47,62.49,62.41,62.45,22800.0,51.7522,51.7687,51.7025,51.7356,22800.0
2014-04-28 14:35:00,62.44,62.49,62.44,62.44,10000.0,51.7273,51.7687,51.7273,51.7273,10000.0
2014-04-28 14:40:00,62.44,62.45,62.38,62.4,15400.0,51.7273,51.7356,51.6776,51.6942,15400.0
2014-04-28 14:45:00,62.41,62.55,62.4,62.48,18400.0,51.7025,51.8185,51.6942,51.7605,18400.0
2014-04-28 14:50:00,62.48,62.54,62.45,62.54,43300.0,51.7605,51.8102,51.7356,51.8102,43300.0
2014-04-28 14:55:00,62.54,62.54,62.48,62.5,7700.0,51.8102,51.8102,51.7605,51.777,7700.0
2014-04-28 15:00:00,62.49,62.55,62.47,62.52,31800.0,51.7687,51.8185,51.7522,51.7936,31800.0
2014-04-28 15:05:00,62.51,62.59,62.47,62.56,25500.0,51.7853,51.8516,51.7522,51.8267,25500.0
2014-04-28 15:10:00,62.58,62.77,62.57,62.75,12400.0,51.8433,52.0007,51.835,51.9841,12400.0
2014-04-28 15:15:00,62.74,62.88,62.72,62.88,15100.0,51.9759,52.0918,51.9593,52.0918,15100.0
2014-04-28 15:20:00,62.88,62.98,62.87,62.94,15600.0,52.0918,52.1747,52.0836,52.1415,15600.0
2014-04-28 15:25:00,62.94,62.95,62.82,62.82,28200.0,52.1415,52.1498,52.0421,52.0421,28200.0
2014-04-28 15:30:00,62.83,62.94,62.82,62.85,31000.0,52.0504,52.1415,52.0421,52.067,31000.0
2014-04-28 15:35:00,62.84,62.93,62.84,62.89,22300.0,52.0587,52.1333,52.0587,52.1001,22300.0
2014-04-28 15:40:00,62.9,62.92,62.87,62.92,20100.0,52.1084,52.125,52.0836,52.125,20100.0
2014-04-28 15:45:00,62.9,62.92,62.79,62.79,24700.0,52.1084,52.125,52.0173,52.0173,24700.0
2014-04-28 15:50:00,62.78,62.83,62.76,62.76,43900.0,52.009,52.0504,51.9924,51.9924,43900.0
2014-04-28 15:55:00,62.76,62.76,62.62,62.65,151800.0,51.9924,51.9924,51.8764,51.9013,151800.0
2014-04-29 09:30:00,63.0,63.07,62.71,62.92,14200.0,52.1912,52.2492,51.951,52.125,14200.0
2014-04-29 09:35:00,62.91,62.94,62.85,62.93,2200.0,52.1167,52.1415,52.067,52.1333,2200.0
2014-04-29 09:40:00,62.96,62.96,62.8,62.82,2500.0,52.1581,52.1581,52.0256,52.0421,2500.0
2014-04-29 09:45:00,62.84,63.0,62.84,62.95,43800.0,52.0587,52.1912,52.0587,52.1498,43800.0
2014-04-29 09:50:00,62.98,63.01,62.95,62.98,2900.0,52.1747,52.1995,52.1498,52.1747,2900.0
2014-04-29 09:55:00,62.98,63.03,62.89,62.93,14700.0,52.1747,52.2161,52.1001,52.1333,14700.0
2014-04-29 10:00:00,62.93,62.97,62.89,62.97,3600.0,52.1333,52.1664,52.1001,52.1664,3600.0
2014-04-29 10:05:00,62.93,62.94,62.88,62.89,3800.0,52.1333,52.1415,52.0918,52.1001,3800.0
2014-04-29 10:10:00,62.88,62.93,62.83,62.91,8500.0,52.0918,52.1333,52.0504,52.1167,8500.0
2014-04-29 10:15:00,62.9,63.0,62.86,62.98,7900.0,52.1084,52.1912,52.0753,52.1747,7900.0
2014-04-29 10:20:00,62.96,63.0,62.96,62.98,6900.0,52.1581,52.1912,52.1581,52.1747,6900.0
2014-04-29 10:25:00,62.98,62.98,62.86,62.92,6000.0,52.1747,52.1747,52.0753,52.125,6000.0
2014-04-29 10:30:00,62.91,62.97,62.89,62.95,5100.0,52.1167,52.1664,52.1001,52.1498,5100.0
2014-04-29 10:35:00,62.95,63.02,62.94,62.97,10700.0,52.1498,52.2078,52.1415,52.1664,10700.0
2014-04-29 10:40:00,62.98,63.01,62.95,62.98,17000.0,52.1747,52.1995,52.1498,52.1747,17000.0
2014-04-29 10:45:00,62.99,63.0,62.91,62.91,6200.0,52.183,52.1912,52.1167,52.1167,6200.0
2014-04-29 10:50:00,62.92,62.96,62.9,62.94,10900.0,52.125,52.1581,52.1084,52.1415,10900.0
2014-04-29 10:55:00,62.97,62.98,62.94,62.94,1200.0,52.1664,52.1747,52.1415,52.1415,1200.0
2014-04-29 11:00:00,62.96,62.99,62.94,62.98,2400.0,52.1581,52.183,52.1415,52.1747,2400.0
2014-04-29 11:05:00,62.98,63.0,62.95,63.0,6000.0,52.1747,52.1912,52.1498,52.1912,6000.0
2014-04-29 11:10:00,62.99,63.01,62.88,62.88,19100.0,52.183,52.1995,52.0918,52.0918,19100.0
2014-04-29 11:15:00,62.89,62.9,62.85,62.9,5000.0,52.1001,52.1084,52.067,52.1084,5000.0
2014-04-29 11:20:00,62.9,63.01,62.9,62.98,6300.0,52.1084,52.1995,52.1084,52.1747,6300.0
2014-04-29 11:25:00,63.0,63.01,62.97,62.97,4400.0,52.1912,52.1995,52.1664,52.1664,4400.0
2014-04-29 11:30:00,62.98,63.0,62.96,62.96,15300.0,52.1747,52.1912,52.1581,52.1581,15300.0
2014-04-29 11:35:00,62.94,62.97,62.92,62.96,3900.0,52.1415,52.1664,52.125,52.1581,3900.0
2014-04-29 11:40:00,62.95,63.0,62.9,63.0,4200.0,52.1498,52.1912,52.1084,52.1912,4200.0
2014-04-29 11:45:00,62.99,63.01,62.94,62.98,4800.0,52.183,52.1995,52.1415,52.1747,4800.0
2014-04-29 11:50:00,62.98,63.0,62.96,63.0,2700.0,52.1747,52.1912,52.1581,52.1912,2700.0
2014-04-29 11:55:00,63.01,63.01,62.97,63.0,2100.0,52.1995,52.1995,52.1664,52.1912,2100.0
2014-04-29 12:00:00,63.01,63.03,62.98,62.98,2100.0,52.1995,52.2161,52.1747,52.1747,2100.0
2014-04-29 12:05:00,62.97,63.01,62.97,63.0,6600.0,52.1664,52.1995,52.1664,52.1912,6600.0
2014-04-29 12:10:00,63.0,63.03,63.0,63.03,15200.0,52.1912,52.2161,52.1912,52.2161,15200.0
2014-04-29 12:15:00,63.02,63.05,62.99,63.05,11400.0,52.2078,52.2327,52.183,52.2327,11400.0
2014-04-29 12:20:00,63.05,63.14,63.05,63.14,31000.0,52.2327,52.3072,52.2327,52.3072,31000.0
2014-04-29 12:25:00,63.13,63.15,63.08,63.15,15100.0,52.2989,52.3155,52.2575,52.3155,15100.0
2014-04-29 12:30:00,63.14,63.23,63.14,63.23,9600.0,52.3072,52.3818,52.3072,52.3818,9600.0
2014-04-29 12:35:00,63.26,63.31,63.25,63.27,11400.0,52.4066,52.4481,52.3984,52.4149,11400.0
2014-04-29 12:40:00,63.27,63.3,63.26,63.26,8400.0,52.4149,52.4398,52.4066,52.4066,8400.0
2014-04-29 12:45:00,63.27,63.3,63.27,63.29,7400.0,52.4149,52.4398,52.4149,52.4315,7400.0
2014-04-29 12:50:00,63.29,63.32,63.29,63.31,8200.0,52.4315,52.4563,52.4315,52.4481,8200.0
2014-04-29 12:55:00,63.32,63.38,63.32,63.38,10000.0,52.4563,52.5061,52.4563,52.5061,10000.0
2014-04-29 13:00:00,63.38,63.38,63.31,63.31,9600.0,52.5061,52.5061,52.4481,52.4481,9600.0
2014-04-29 13:05:00,63.32,63.32,63.26,63.28,3900.0,52.4563,52.4563,52.4066,52.4232,3900.0
2014-04-29 13:10:00,63.28,63.32,63.26,63.28,11200.0,52.4232,52.4563,52.4066,52.4232,11200.0
2014-04-29 13:15:00,63.28,63.29,63.26,63.29,2500.0,52.4232,52.4315,52.4066,52.4315,2500.0
2014-04-29 13:20:00,63.29,63.34,63.27,63.33,5800.0,52.4315,52.4729,52.4149,52.4646,5800.0
2014-04-29 13:25:00,63.34,63.36,63.33,63.34,8500.0,52.4729,52.4895,52.4646,52.4729,8500.0
2014-04-29 13:30:00,63.36,63.38,63.29,63.32,7600.0,52.4895,52.5061,52.4315,52.4563,7600.0
2014-04-29 13:35:00,63.3,63.36,63.3,63.34,2600.0,52.4398,52.4895,52.4398,52.4729,2600.0
2014-04-29 13:40:00,63.35,63.39,63.32,63.32,8700.0,52.4812,52.5143,52.4563,52.4563,8700.0
2014-04-29 13:45:00,63.32,63.35,63.3,63.35,4500.0,52.4563,52.4812,52.4398,52.4812,4500.0
2014-04-29 13:50:00,63.35,63.44,63.35,63.43,13500.0,52.4812,52.5558,52.4812,52.5475,13500.0
2014-04-29 13:55:00,63.43,63.48,63.42,63.48,6100.0,52.5475,52.5889,52.5392,52.5889,6100.0
2014-04-29 14:00:00,63.48,63.5,63.46,63.5,13400.0,52.5889,52.6055,52.5723,52.6055,13400.0
2014-04-29 14:05:00,63.49,63.52,63.49,63.52,6900.0,52.5972,52.622,52.5972,52.622,6900.0
2014-04-29 14:10:00,63.51,63.52,63.43,63.46,27000.0,52.6138,52.622,52.5475,52.5723,27000.0
2014-04-29 14:15:00,63.46,63.51,63.46,63.51,9500.0,52.5723,52.6138,52.5723,52.6138,9500.0
2014-04-29 14:20:00,63.51,63.54,63.51,63.51,10700.0,52.6138,52.6386,52.6138,52.6138,10700.0
2014-04-29 14:25:00,63.52,63.57,63.52,63.56,14200.0,52.622,52.6635,52.622,52.6552,14200.0
2014-04-29 14:30:00,63.55,63.6,63.55,63.57,18400.0,52.6469,52.6883,52.6469,52.6635,18400.0
2014-04-29 14:35:00,63.57,63.59,63.55,63.58,8400.0,52.6635,52.68,52.6469,52.6717,8400.0
2014-04-29 14:40:00,63.57,63.62,63.56,63.61,14900.0,52.6635,52.7049,52.6552,52.6966,14900.0
2014-04-29 14:45:00,63.6,63.64,63.6,63.64,7300.0,52.6883,52.7214,52.6883,52.7214,7300.0
2014-04-29 14:50:00,63.65,63.67,63.63,63.67,10900.0,52.7297,52.7463,52.7132,52.7463,10900.0
2014-04-29 14:55:00,63.66,63.67,63.62,63.62,5500.0,52.738,52.7463,52.7049,52.7049,5500.0
2014-04-29 15:00:00,63.63,63.63,63.56,63.56,6600.0,52.7132,52.7132,52.6552,52.6552,6600.0
2014-04-29 15:05:00,63.56,63.56,63.5,63.51,2600.0,52.6552,52.6552,52.6055,52.6138,2600.0
2014-04-29 15:10:00,63.5,63.51,63.44,63.45,11400.0,52.6055,52.6138,52.5558,52.564,11400.0
2014-04-29 15:15:00,63.44,63.46,63.41,63.41,8900.0,52.5558,52.5723,52.5309,52.5309,8900.0
2014-04-29 15:20:00,63.42,63.42,63.38,63.38,5600.0,52.5392,52.5392,52.5061,52.5061,5600.0
2014-04-29 15:25:00,63.4,63.43,63.4,63.43,8000.0,52.5226,52.5475,52.5226,52.5475,8000.0
2014-04-29 15:30:00,63.44,63.47,63.43,63.46,14300.0,52.5558,52.5806,52.5475,52.5723,14300.0
2014-04-29 15:35:00,63.45,63.46,63.38,63.39,14500.0,52.564,52.5723,52.5061,52.5143,14500.0
2014-04-29 15:40:00,63.39,63.44,63.39,63.41,22900.0,52.5143,52.5558,52.5143,52.5309,22900.0
2014-04-29 15:45:00,63.4,63.45,63.36,63.45,31200.0,52.5226,52.564,52.4895,52.564,31200.0
2014-04-29 15:50:00,63.45,63.46,63.4,63.44,46400.0,52.564,52.5723,52.5226,52.5558,46400.0
2014-04-29 15:55:00,63.43,63.48,63.42,63.44,83200.0,52.5475,52.5889,52.5392,52.5558,83200.0
2014-04-30 09:30:00,63.43,63.55,63.39,63.49,20000.0,52.5475,52.6469,52.5143,52.5972,20000.0
2014-04-30 09:35:00,63.48,63.56,63.43,63.54,11100.0,52.5889,52.6552,52.5475,52.6386,11100.0
2014-04-30 09:40:00,63.52,63.52,63.19,63.19,11800.0,52.622,52.622,52.3487,52.3487,11800.0
2014-04-30 09:45:00,63.24,63.32,63.17,63.18,8400.0,52.3901,52.4563,52.3321,52.3404,8400.0
2014-04-30 09:50:00,63.19,63.26,63.09,63.15,7000.0,52.3487,52.4066,52.2658,52.3155,7000.0
2014-04-30 09:55:00,63.15,63.19,63.11,63.13,10400.0,52.3155,52.3487,52.2824,52.2989,10400.0
2014-04-30 10:00:00,63.13,63.18,63.06,63.08,6900.0,52.2989,52.3404,52.241,52.2575,6900.0
2014-04-30 10:05:00,63.08,63.16,63.07,63.13,21500.0,52.2575,52.3238,52.2492,52.2989,21500.0
2014-04-30 10:10:00,63.13,63.33,63.13,63.29,15900.0,52.2989,52.4646,52.2989,52.4315,15900.0
2014-04-30 10:15:00,63.3,63.33,63.23,63.23,9900.0,52.4398,52.4646,52.3818,52.3818,9900.0
2014-04-30 10:20:00,63.23,63.25,63.17,63.22,7000.0,52.3818,52.3984,52.3321,52.3735,7000.0
2014-04-30 10:25:00,63.22,63.29,63.2,63.27,6200.0,52.3735,52.4315,52.3569,52.4149,6200.0
2014-04-30 10:30:00,63.27,63.3,63.25,63.27,5700.0,52.4149,52.4398,52.3984,52.4149,5700.0
2014-04-30 10:35:00,63.25,63.3,63.24,63.3,6900.0,52.3984,52.4398,52.3901,52.4398,6900.0
2014-04-30 10:40:00,63.29,63.38,63.26,63.36,17300.0,52.4315,52.5061,52.4066,52.4895,17300.0
2014-04-30 10:45:00,63.35,63.43,63.31,63.41,5300.0,52.4812,52.5475,52.4481,52.5309,5300.0
2014-04-30 10:50:00,63.39,63.49,63.36,63.49,12000.0,52.5143,52.5972,52.4895,52.5972,12000.0
2014-04-30 10:55:00,63.49,63.5,63.45,63.48,7300.0,52.5972,52.6055,52.564,52.5889,7300.0
2014-04-30 11:00:00,63.48,63.5,63.44,63.47,7600.0,52.5889,52.6055,52.5558,52.5806,7600.0
2014-04-30 11:05:00,63.49,63.5,63.37,63.37,6500.0,52.5972,52.6055,52.4978,52.4978,6500.0
2014-04-30 11:10:00,63.37,63.38,63.29,63.29,9800.0,52.4978,52.5061,52.4315,52.4315,9800.0
2014-04-30 11:15:00,63.29,63.34,63.25,63.31,9600.0,52.4315,52.4729,52.3984,52.4481,9600.0
2014-04-30 11:20:00,63.29,63.29,63.18,63.21,7900.0,52.4315,52.4315,52.3404,52.3652,7900.0
2014-04-30 11:25:00,63.2,63.28,63.18,63.28,9800.0,52.3569,52.4232,52.3404,52.4232,9800.0
2014-04-30 11:30:00,63.29,63.33,63.28,63.3,10000.0,52.4315,52.4646,52.4232,52.4398,10000.0
2014-04-30 11:35:00,63.29,63.39,63.24,63.39,11900.0,52.4315,52.5143,52.3901,52.5143,11900.0
2014-04-30 11:40:00,63.41,63.5,63.4,63.44,7400.0,52.5309,52.6055,52.5226,52.5558,7400.0
2014-04-30 11:45:00,63.44,63.44,63.33,63.33,7000.0,52.5558,52.5558,52.4646,52.4646,7000.0
2014-04-30 11:50:00,63.32,63.32,63.2,63.21,5000.0,52.4563,52.4563,52.3569,52.3652,5000.0
2014-04-30 11:55:00,63.2,63.21,63.18,63.2,8500.0,52.3569,52.3652,52.3404,52.3569,8500.0
2014-04-30 12:00:00,63.21,63.26,63.2,63.25,6700.0,52.3652,52.4066,52.3569,52.3984,6700.0
2014-04-30 12:05:00,63.26,63.29,63.22,63.25,8500.0,52.4066,52.4315,52.3735,52.3984,8500.0
2014-04-30 12:10:00,63.24,63.31,63.24,63.31,5700.0,52.3901,52.4481,52.3901,52.4481,5700.0
2014-04-30 12:15:00,63.3,63.31,63.25,63.28,5200.0,52.4398,52.4481,52.3984,52.4232,5200.0
2014-04-30 12:20:00,63.27,63.28,63.25,63.27,6000.0,52.4149,52.4232,52.3984,52.4149,6000.0
2014-04-30 12:25:00,63.24,63.3,63.21,63.3,13000.0,52.3901,52.4398,52.3652,52.4398,13000.0
2014-04-30 12:30:00,63.3,63.35,63.3,63.35,6900.0,52.4398,52.4812,52.4398,52.4812,6900.0
2014-04-30 12:35:00,63.34,63.38,63.32,63.38,10100.0,52.4729,52.5061,52.4563,52.5061,10100.0
2014-04-30 12:40:00,63.39,63.4,63.35,63.36,7700.0,52.5143,52.5226,52.4812,52.4895,7700.0
2014-04-30 12:45:00,63.37,63.39,63.36,63.36,5200.0,52.4978,52.5143,52.4895,52.4895,5200.0
2014-04-30 12:50:00,63.36,63.37,63.34,63.35,5000.0,52.4895,52.4978,52.4729,52.4812,5000.0
2014-04-30 12:55:00,63.35,63.37,63.35,63.37,4200.0,52.4812,52.4978,52.4812,52.4978,4200.0
2014-04-30 13:00:00,63.37,63.4,63.35,63.4,6800.0,52.4978,52.5226,52.4812,52.5226,6800.0
2014-04-30 13:05:00,63.4,63.5,63.4,63.5,10000.0,52.5226,52.6055,52.5226,52.6055,10000.0
2014-04-30 13:10:00,63.5,63.51,63.47,63.51,12100.0,52.6055,52.6138,52.5806,52.6138,12100.0
2014-04-30 13:15:00,63.5,63.56,63.5,63.55,9900.0,52.6055,52.6552,52.6055,52.6469,9900.0
2014-04-30 13:20:00,63.53,63.54,63.44,63.48,16000.0,52.6303,52.6386,52.5558,52.5889,16000.0
2014-04-30 13:25:00,63.48,63.52,63.46,63.52,7600.0,52.5889,52.622,52.5723,52.622,7600.0
2014-04-30 13:30:00,63.51,63.51,63.45,63.48,10100.0,52.6138,52.6138,52.564,52.5889,10100.0
2014-04-30 13:35:00,63.48,63.51,63.48,63.51,12600.0,52.5889,52.6138,52.5889,52.6138,12600.0
2014-04-30 13:40:00,63.51,63.58,63.48,63.57,13800.0,52.6138,52.6717,52.5889,52.6635,13800.0
2014-04-30 13:45:00,63.57,63.61,63.57,63.6,7600.0,52.6635,52.6966,52.6635,52.6883,7600.0
2014-04-30 13:50:00,63.61,63.73,63.6,63.72,24200.0,52.6966,52.796,52.6883,52.7877,24200.0
2014-04-30 13:55:00,63.71,63.75,63.69,63.7,23700.0,52.7794,52.8126,52.7629,52.7712,23700.0
2014-04-30 14:00:00,63.71,63.78,63.65,63.78,28200.0,52.7794,52.8374,52.7297,52.8374,28200.0
2014-04-30 14:05:00,63.76,63.77,63.53,63.61,22100.0,52.8209,52.8291,52.6303,52.6966,22100.0
2014-04-30 14:10:00,63.59,63.61,63.42,63.49,14500.0,52.68,52.6966,52.5392,52.5972,14500.0
2014-04-30 14:15:00,63.46,63.52,63.43,63.52,14400.0,52.5723,52.622,52.5475,52.622,14400.0
2014-04-30 14:20:00,63.51,63.51,63.44,63.51,13300.0,52.6138,52.6138,52.5558,52.6138,13300.0
2014-04-30 14:25:00,63.51,63.51,63.4,63.45,13600.0,52.6138,52.6138,52.5226,52.564,13600.0
2014-04-30 14:30:00,63.45,63.51,63.45,63.51,10500.0,52.564,52.6138,52.564,52.6138,10500.0
2014-04-30 14:35:00,63.5,63.61,63.5,63.53,16600.0,52.6055,52.6966,52.6055,52.6303,16600.0
2014-04-30 14:40:00,63.53,63.61,63.53,63.6,12700.0,52.6303,52.6966,52.6303,52.6883,12700.0
2014-04-30 14:45:00,63.6,63.74,63.59,63.72,20000.0,52.6883,52.8043,52.68,52.7877,20000.0
2014-04-30 14:50:00,63.71,63.73,63.68,63.7,26200.0,52.7794,52.796,52.7546,52.7712,26200.0
2014-04-30 14:55:00,63.69,63.69,63.6,63.67,14700.0,52.7629,52.7629,52.6883,52.7463,14700.0
2014-04-30 15:00:00,63.67,63.71,63.67,63.7,22100.0,52.7463,52.7794,52.7463,52.7712,22100.0
2014-04-30 15:05:00,63.69,63.73,63.68,63.7,22000.0,52.7629,52.796,52.7546,52.7712,22000.0
2014-04-30 15:10:00,63.68,63.7,63.61,63.67,28000.0,52.7546,52.7712,52.6966,52.7463,28000.0
2014-04-30 15:15:00,63.67,63.71,63.55,63.66,33500.0,52.7463,52.7794,52.6469,52.738,33500.0
2014-04-30 15:20:00,63.66,63.66,63.53,63.53,18700.0,52.738,52.738,52.6303,52.6303,18700.0
2014-04-30 15:25:00,63.53,63.56,63.49,63.55,25900.0,52.6303,52.6552,52.5972,52.6469,25900.0
2014-04-30 15:30:00,63.56,63.75,63.56,63.74,34000.0,52.6552,52.8126,52.6552,52.8043,34000.0
2014-04-30 15:35:00,63.75,63.75,63.68,63.69,39200.0,52.8126,52.8126,52.7546,52.7629,39200.0
2014-04-30 15:40:00,63.68,63.69,63.56,63.6,39300.0,52.7546,52.7629,52.6552,52.6883,39300.0
2014-04-30 15:45:00,63.61,63.63,63.5,63.54,48400.0,52.6966,52.7132,52.6055,52.6386,48400.0
2014-04-30 15:50:00,63.55,63.57,63.5,63.5,56800.0,52.6469,52.6635,52.6055,52.6055,56800.0
2014-04-30 15:55:00,63.5,63.67,63.5,63.6,143400.0,52.6055,52.7463,52.6055,52.6883,143400.0
2014-05-01 09:30:00,60.18,61.09,59.92,61.09,166800.0,49.8551,50.6089,49.6397,50.6089,166800.0
2014-05-01 09:35:00,61.06,61.93,61.06,61.93,53400.0,50.5841,51.3048,50.5841,51.3048,53400.0
2014-05-01 09:40:00,61.9,61.94,61.49,61.62,68300.0,51.28,51.3131,50.9403,51.048,68300.0
2014-05-01 09:45:00,61.62,61.94,61.54,61.74,136900.0,51.048,51.3131,50.9817,51.1474,136900.0
2014-05-01 09:50:00,61.76,61.82,61.27,61.31,115400.0,51.164,51.2137,50.7581,50.7912,115400.0
2014-05-01 09:55:00,61.3,61.31,60.92,61.04,50000.0,50.7829,50.7912,50.4681,50.5675,50000.0
2014-05-01 10:00:00,61.04,61.16,60.95,61.14,38400.0,50.5675,50.6669,50.493,50.6504,38400.0
2014-05-01 10:05:00,61.15,61.53,61.15,61.43,61900.0,50.6586,50.9735,50.6586,50.8906,61900.0
2014-05-01 10:10:00,61.44,61.46,61.11,61.19,38500.0,50.8989,50.9155,50.6255,50.6918,38500.0
2014-05-01 10:15:00,61.19,61.5,61.12,61.27,59900.0,50.6918,50.9486,50.6338,50.7581,59900.0
2014-05-01 10:20:00,61.35,61.48,61.32,61.44,18000.0,50.8243,50.932,50.7995,50.8989,18000.0
2014-05-01 10:25:00,61.44,61.52,61.03,61.1,49400.0,50.8989,50.9652,50.5592,50.6172,49400.0
2014-05-01 10:30:00,61.11,61.16,61.02,61.07,21000.0,50.6255,50.6669,50.551,50.5924,21000.0
2014-05-01 10:35:00,61.09,61.47,61.09,61.34,41100.0,50.6089,50.9237,50.6089,50.8161,41100.0
2014-05-01 10:40:00,61.34,61.42,61.32,61.32,17900.0,50.8161,50.8823,50.7995,50.7995,17900.0
2014-05-01 10:45:00,61.32,61.34,61.18,61.27,19200.0,50.7995,50.8161,50.6835,50.7581,19200.0
2014-05-01 10:50:00,61.28,61.49,61.23,61.23,18500.0,50.7663,50.9403,50.7249,50.7249,18500.0
2014-05-01 10:55:00,61.21,61.38,61.21,61.24,25500.0,50.7084,50.8492,50.7084,50.7332,25500.0
2014-05-01 11:00:00,61.24,61.26,61.04,61.19,44700.0,50.7332,50.7498,50.5675,50.6918,44700.0
2014-05-01 11:05:00,61.21,61.25,61.04,61.11,104000.0,50.7084,50.7415,50.5675,50.6255,104000.0
2014-05-01 11:10:00,61.11,61.37,61.09,61.25,51700.0,50.6255,50.8409,50.6089,50.7415,51700.0
2014-05-01 11:15:00,61.24,61.34,61.05,61.05,35200.0,50.7332,50.8161,50.5758,50.5758,35200.0
2014-05-01 11:20:00,61.05,61.26,61.05,61.23,52600.0,50.5758,50.7498,50.5758,50.7249,52600.0
2014-05-01 11:25:00,61.23,61.3,61.18,61.27,38000.0,50.7249,50.7829,50.6835,50.7581,38000.0
2014-05-01 11:30:00,61.26,61.36,61.15,61.25,45200.0,50.7498,50.8326,50.6586,50.7415,45200.0
2014-05-01 11:35:00,61.24,61.3,61.23,61.26,24700.0,50.7332,50.7829,50.7249,50.7498,24700.0
2014-05-01 11:40:00,61.25,61.25,61.13,61.17,41100.0,50.7415,50.7415,50.6421,50.6752,41100.0
2014-05-01 11:45:00,61.17,61.29,61.05,61.28,38800.0,50.6752,50.7746,50.5758,50.7663,38800.0
2014-05-01 11:50:00,61.26,61.3,61.13,61.23,32800.0,50.7498,50.7829,50.6421,50.7249,32800.0
2014-05-01 11:55:00,61.21,61.32,61.17,61.24,26700.0,50.7084,50.7995,50.6752,50.7332,26700.0
2014-05-01 12:00:00,61.24,61.28,61.07,61.2,34400.0,50.7332,50.7663,50.5924,50.7001,34400.0
2014-05-01 12:05:00,61.2,61.28,61.18,61.28,26100.0,50.7001,50.7663,50.6835,50.7663,26100.0
2014-05-01 12:10:00,61.29,61.57,61.29,61.34,60400.0,50.7746,51.0066,50.7746,50.8161,60400.0
2014-05-01 12:15:00,61.37,61.39,61.28,61.31,27000.0,50.8409,50.8575,50.7663,50.7912,27000.0
2014-05-01 12:20:00,61.31,61.65,61.3,61.64,31200.0,50.7912,51.0729,50.7829,51.0646,31200.0
2014-05-01 12:25:00,61.65,61.65,61.45,61.53,28700.0,51.0729,51.0729,50.9072,50.9735,28700.0
2014-05-01 12:30:00,61.5,61.62,61.4,61.62,18600.0,50.9486,51.048,50.8658,51.048,18600.0
2014-05-01 12:35:00,61.63,61.65,61.43,61.45,25900.0,51.0563,51.0729,50.8906,50.9072,25900.0
2014-05-01 12:40:00,61.45,61.59,61.45,61.56,18700.0,50.9072,51.0232,50.9072,50.9983,18700.0
2014-05-01 12:45:00,61.57,61.76,61.51,61.63,30400.0,51.0066,51.164,50.9569,51.0563,30400.0
2014-05-01 12:50:00,61.63,61.74,61.63,61.68,19400.0,51.0563,51.1474,51.0563,51.0977,19400.0
2014-05-01 12:55:00,61.7,61.8,61.67,61.78,20500.0,51.1143,51.1971,51.0894,51.1806,20500.0
2014-05-01 13:00:00,61.77,61.78,61.5,61.53,31400.0,51.1723,51.1806,50.9486,50.9735,31400.0
2014-05-01 13:05:00,61.52,61.78,61.5,61.78,31000.0,50.9652,51.1806,50.9486,51.1806,31000.0
2014-05-01 13:10:00,61.78,61.89,61.71,61.87,25400.0,51.1806,51.2717,51.1226,51.2551,25400.0
2014-05-01 13:15:00,61.89,61.98,61.85,61.88,31100.0,51.2717,51.3462,51.2386,51.2634,31100.0
2014-05-01 13:20:00,61.88,61.9,61.71,61.77,21800.0,51.2634,51.28,51.1226,51.1723,21800.0
2014-05-01 13:25:00,61.79,61.87,61.71,61.86,23600.0,51.1888,51.2551,51.1226,51.2468,23600.0
2014-05-01 13:30:00,61.86,61.86,61.72,61.75,24900.0,51.2468,51.2468,51.1309,51.1557,24900.0
2014-05-01 13:35:00,61.76,61.89,61.74,61.78,19700.0,51.164,51.2717,51.1474,51.1806,19700.0
2014-05-01 13:40:00,61.78,61.78,61.56,61.71,42100.0,51.1806,51.1806,50.9983,51.1226,42100.0
2014-05-01 13:45:00,61.73,61.83,61.63,61.81,69200.0,51.1391,51.222,51.0563,51.2054,69200.0
2014-05-01 13:50:00,61.8,61.89,61.8,61.8,55400.0,51.1971,51.2717,51.1971,51.1971,55400.0
2014-05-01 13:55:00,61.81,61.9,61.78,61.8,91300.0,51.2054,51.28,51.1806,51.1971,91300.0
2014-05-01 14:00:00,61.8,61.98,61.8,61.86,67400.0,51.1971,51.3462,51.1971,51.2468,67400.0
2014-05-01 14:05:00,61.86,61.93,61.83,61.88,299400.0,51.2468,51.3048,51.222,51.2634,299400.0
2014-05-01 14:10:00,61.88,61.91,61.86,61.86,19500.0,51.2634,51.2883,51.2468,51.2468,19500.0
2014-05-01 14:15:00,61.86,61.95,61.84,61.89,38800.0,51.2468,51.3214,51.2303,51.2717,38800.0
2014-05-01 14:20:00,61.89,61.89,61.82,61.85,41300.0,51.2717,51.2717,51.2137,51.2386,41300.0
2014-05-01 14:25:00,61.86,61.87,61.83,61.86,40800.0,51.2468,51.2551,51.222,51.2468,40800.0
2014-05-01 14:30:00,61.86,61.91,61.82,61.82,31900.0,51.2468,51.2883,51.2137,51.2137,31900.0
2014-05-01 14:35:00,61.82,61.86,61.77,61.8,66900.0,51.2137,51.2468,51.1723,51.1971,66900.0
2014-05-01 14:40:00,61.79,61.8,61.72,61.78,42100.0,51.1888,51.1971,51.1309,51.1806,42100.0
2014-05-01 14:45:00,61.77,61.86,61.73,61.83,35500.0,51.1723,51.2468,51.1391,51.222,35500.0
2014-05-01 14:50:00,61.82,61.85,61.82,61.83,20400.0,51.2137,51.2386,51.2137,51.222,20400.0
2014-05-01 14:55:00,61.83,61.9,61.82,61.9,30300.0,51.222,51.28,51.2137,51.28,30300.0
2014-05-01 15:00:00,61.9,61.9,61.75,61.76,35600.0,51.28,51.28,51.1557,51.164,35600.0
2014-05-01 15:05:00,61.74,61.84,61.74,61.81,29100.0,51.1474,51.2303,51.1474,51.2054,29100.0
2014-05-01 15:10:00,61.82,61.82,61.72,61.81,54200.0,51.2137,51.2137,51.1309,51.2054,54200.0
2014-05-01 15:15:00,61.81,61.98,61.78,61.94,124800.0,51.2054,51.3462,51.1806,51.3131,124800.0
2014-05-01 15:20:00,61.95,62.04,61.91,62.04,56800.0,51.3214,51.396,51.2883,51.396,56800.0
2014-05-01 15:25:00,62.04,62.18,62.02,62.16,55900.0,51.396,51.5119,51.3794,51.4954,55900.0
2014-05-01 15:30:00,62.16,62.16,61.88,61.98,89200.0,51.4954,51.4954,51.2634,51.3462,89200.0
2014-05-01 15:35:00,61.98,62.04,61.96,62.04,89800.0,51.3462,51.396,51.3297,51.396,89800.0
2014-05-01 15:40:00,62.04,62.12,62.04,62.12,106700.0,51.396,51.4622,51.396,51.4622,106700.0
2014-05-01 15:45:00,62.12,62.22,62.12,62.18,145800.0,51.4622,51.5451,51.4622,51.5119,145800.0
2014-05-01 15:50:00,62.18,62.5,62.17,62.5,201200.0,51.5119,51.777,51.5037,51.777,201200.0
2014-05-01 15:55:00,62.5,62.74,62.44,62.65,311700.0,51.777,51.9759,51.7273,51.9013,311700.0
2014-05-02 09:30:00,62.54,62.68,62.37,62.38,49300.0,51.8102,51.9262,51.6693,51.6776,49300.0
2014-05-02 09:35:00,62.4,62.85,62.4,62.82,34900.0,51.6942,52.067,51.6942,52.0421,34900.0
2014-05-02 09:40:00,62.85,63.05,62.85,63.01,35300.0,52.067,52.2327,52.067,52.1995,35300.0
2014-05-02 09:45:00,63.02,63.18,63.02,63.14,25800.0,52.2078,52.3404,52.2078,52.3072,25800.0
2014-05-02 09:50:00,63.13,63.35,63.11,63.26,24000.0,52.2989,52.4812,52.2824,52.4066,24000.0
2014-05-02 09:55:00,63.27,63.39,63.25,63.38,34900.0,52.4149,52.5143,52.3984,52.5061,34900.0
2014-05-02 10:00:00,63.36,63.37,63.1,63.11,39900.0,52.4895,52.4978,52.2741,52.2824,39900.0
2014-05-02 10:05:00,63.13,63.34,63.12,63.34,30500.0,52.2989,52.4729,52.2907,52.4729,30500.0
2014-05-02 10:10:00,63.33,63.55,63.33,63.51,48700.0,52.4646,52.6469,52.4646,52.6138,48700.0
2014-05-02 10:15:00,63.52,63.63,63.5,63.61,50100.0,52.622,52.7132,52.6055,52.6966,50100.0
2014-05-02 10:20:00,63.6,63.72,63.59,63.71,30400.0,52.6883,52.7877,52.68,52.7794,30400.0
2014-05-02 10:25:00,63.71,63.86,63.69,63.71,68500.0,52.7794,52.9037,52.7629,52.7794,68500.0
2014-05-02 10:30:00,63.71,63.73,63.65,63.72,29500.0,52.7794,52.796,52.7297,52.7877,29500.0
2014-05-02 10:35:00,63.73,63.9,63.73,63.88,36800.0,52.796,52.9368,52.796,52.9203,36800.0
2014-05-02 10:40:00,63.88,63.93,63.85,63.88,45500.0,52.9203,52.9617,52.8954,52.9203,45500.0
2014-05-02 10:45:00,63.87,63.95,63.79,63.79,48500.0,52.912,52.9783,52.8457,52.8457,48500.0
2014-05-02 10:50:00,63.79,63.93,63.77,63.93,31000.0,52.8457,52.9617,52.8291,52.9617,31000.0
2014-05-02 10:55:00,63.93,63.96,63.89,63.93,32700.0,52.9617,52.9865,52.9286,52.9617,32700.0
2014-05-02 11:00:00,63.92,63.97,63.91,63.96,28900.0,52.9534,52.9948,52.9451,52.9865,28900.0
2014-05-02 11:05:00,63.97,64.0,63.94,63.97,41600.0,52.9948,53.0197,52.97,52.9948,41600.0
2014-05-02 11:10:00,63.97,63.97,63.9,63.94,38000.0,52.9948,52.9948,52.9368,52.97,38000.0
2014-05-02 11:15:00,63.92,64.17,63.91,64.17,55300.0,52.9534,53.1605,52.9451,53.1605,55300.0
2014-05-02 11:20:00,64.17,64.23,64.08,64.2,37000.0,53.1605,53.2102,53.086,53.1854,37000.0
2014-05-02 11:25:00,64.21,64.31,64.21,64.26,41400.0,53.1937,53.2765,53.1937,53.2351,41400.0
2014-05-02 11:30:00,64.26,64.37,64.24,64.37,30300.0,53.2351,53.3262,53.2185,53.3262,30300.0
2014-05-02 11:35:00,64.37,64.41,64.33,64.41,34900.0,53.3262,53.3593,53.2931,53.3593,34900.0
2014-05-02 11:40:00,64.4,64.4,64.31,64.36,32300.0,53.3511,53.3511,53.2765,53.3179,32300.0
2014-05-02 11:45:00,64.36,64.51,64.36,64.47,27500.0,53.3179,53.4422,53.3179,53.409,27500.0
2014-05-02 11:50:00,64.49,64.63,64.48,64.53,51400.0,53.4256,53.5416,53.4173,53.4588,51400.0
2014-05-02 11:55:00,64.54,64.64,64.53,64.6,28600.0,53.467,53.5499,53.4588,53.5167,28600.0
2014-05-02 12:00:00,64.59,64.6,64.41,64.52,65800.0,53.5085,53.5167,53.3593,53.4505,65800.0
2014-05-02 12:05:00,64.53,64.6,64.5,64.54,21500.0,53.4588,53.5167,53.4339,53.467,21500.0
2014-05-02 12:10:00,64.54,64.61,64.53,64.6,29700.0,53.467,53.525,53.4588,53.5167,29700.0
2014-05-02 12:15:00,64.61,64.78,64.59,64.77,28200.0,53.525,53.6659,53.5085,53.6576,28200.0
2014-05-02 12:20:00,64.78,64.95,64.78,64.95,73400.0,53.6659,53.8067,53.6659,53.8067,73400.0
2014-05-02 12:25:00,64.96,65.05,64.94,65.03,65500.0,53.815,53.8895,53.7984,53.873,65500.0
2014-05-02 12:30:00,65.03,65.23,65.02,65.17,55500.0,53.873,54.0387,53.8647,53.9889,55500.0
2014-05-02 12:35:00,65.17,65.25,65.07,65.13,32900.0,53.9889,54.0552,53.9061,53.9558,32900.0
2014-05-02 12:40:00,65.13,65.23,65.11,65.15,30400.0,53.9558,54.0387,53.9392,53.9724,30400.0
2014-05-02 12:45:00,65.15,65.19,65.12,65.17,23000.0,53.9724,54.0055,53.9475,53.9889,23000.0
2014-05-02 12:50:00,65.18,65.19,65.13,65.19,23600.0,53.9972,54.0055,53.9558,54.0055,23600.0
2014-05-02 12:55:00,65.18,65.37,65.17,65.36,60000.0,53.9972,54.1546,53.9889,54.1464,60000.0
2014-05-02 13:00:00,65.36,65.36,65.2,65.23,29700.0,54.1464,54.1464,54.0138,54.0387,29700.0
2014-05-02 13:05:00,65.23,65.26,65.19,65.19,62700.0,54.0387,54.0635,54.0055,54.0055,62700.0
2014-05-02 13:10:00,65.2,65.25,65.19,65.22,28600.0,54.0138,54.0552,54.0055,54.0304,28600.0
2014-05-02 13:15:00,65.21,65.23,65.09,65.15,33900.0,54.0221,54.0387,53.9227,53.9724,33900.0
2014-05-02 13:20:00,65.15,65.15,65.08,65.12,21500.0,53.9724,53.9724,53.9144,53.9475,21500.0
2014-05-02 13:25:00,65.12,65.35,65.12,65.27,46200.0,53.9475,54.1381,53.9475,54.0718,46200.0
2014-05-02 13:30:00,65.27,65.41,65.25,65.29,51600.0,54.0718,54.1878,54.0552,54.0884,51600.0
2014-05-02 13:35:00,65.29,65.31,65.19,65.29,59300.0,54.0884,54.1049,54.0055,54.0884,59300.0
2014-05-02 13:40:00,65.29,65.3,65.2,65.28,26300.0,54.0884,54.0966,54.0138,54.0801,26300.0
2014-05-02 13:45:00,65.28,65.29,65.19,65.21,17500.0,54.0801,54.0884,54.0055,54.0221,17500.0
2014-05-02 13:50:00,65.21,65.26,65.16,65.19,63000.0,54.0221,54.0635,53.9807,54.0055,63000.0
2014-05-02 13:55:00,65.19,65.25,65.11,65.24,30300.0,54.0055,54.0552,53.9392,54.0469,30300.0
2014-05-02 14:00:00,65.23,65.25,65.06,65.06,204700.0,54.0387,54.0552,53.8978,53.8978,204700.0
2014-05-02 14:05:00,65.05,65.08,64.98,65.03,52300.0,53.8895,53.9144,53.8315,53.873,52300.0
2014-05-02 14:10:00,65.04,65.12,65.01,65.07,35800.0,53.8813,53.9475,53.8564,53.9061,35800.0
2014-05-02 14:15:00,65.07,65.07,64.97,65.0,41400.0,53.9061,53.9061,53.8233,53.8481,41400.0
2014-05-02 14:20:00,64.98,64.98,64.82,64.83,27300.0,53.8315,53.8315,53.699,53.7073,27300.0
2014-05-02 14:25:00,64.83,64.98,64.83,64.96,52100.0,53.7073,53.8315,53.7073,53.815,52100.0
2014-05-02 14:30:00,64.95,65.16,64.95,65.15,133400.0,53.8067,53.9807,53.8067,53.9724,133400.0
2014-05-02 14:35:00,65.17,65.28,65.13,65.28,83500.0,53.9889,54.0801,53.9558,54.0801,83500.0
2014-05-02 14:40:00,65.28,65.37,65.25,65.32,87900.0,54.0801,54.1546,54.0552,54.1132,87900.0
2014-05-02 14:45:00,65.3,65.42,65.28,65.35,108300.0,54.0966,54.1961,54.0801,54.1381,108300.0
2014-05-02 14:50:00,65.36,65.58,65.34,65.57,74100.0,54.1464,54.3286,54.1298,54.3203,74100.0
2014-05-02 14:55:00,65.56,65.65,65.45,65.6,63900.0,54.312,54.3866,54.2209,54.3452,63900.0
2014-05-02 15:00:00,65.6,65.85,65.57,65.83,77500.0,54.3452,54.5523,54.3203,54.5357,77500.0
2014-05-02 15:05:00,65.81,65.82,65.55,65.72,92100.0,54.5191,54.5274,54.3038,54.4446,92100.0
2014-05-02 15:10:00,65.71,65.73,65.54,65.61,98400.0,54.4363,54.4529,54.2955,54.3535,98400.0
2014-05-02 15:15:00,65.59,65.7,65.59,65.69,75000.0,54.3369,54.428,54.3369,54.4197,75000.0
2014-05-02 15:20:00,65.69,65.88,65.69,65.71,80000.0,54.4197,54.5771,54.4197,54.4363,80000.0
2014-05-02 15:25:00,65.72,65.78,65.63,65.72,112100.0,54.4446,54.4943,54.37,54.4446,112100.0
2014-05-02 15:30:00,65.71,65.76,65.57,65.65,125500.0,54.4363,54.4777,54.3203,54.3866,125500.0
2014-05-02 15:35:00,65.64,65.68,65.56,65.64,123100.0,54.3783,54.4114,54.312,54.3783,123100.0
2014-05-02 15:40:00,65.64,65.68,65.45,65.55,71700.0,54.3783,54.4114,54.2209,54.3038,71700.0
2014-05-02 15:45:00,65.55,65.73,65.45,65.71,109900.0,54.3038,54.4529,54.2209,54.4363,109900.0
2014-05-02 15:50:00,65.72,65.78,65.57,65.58,162100.0,54.4446,54.4943,54.3203,54.3286,162100.0
2014-05-02 15:55:00,65.57,65.66,65.47,65.5,228800.0,54.3203,54.3949,54.2375,54.2623,228800.0
2014-05-05 09:30:00,65.06,65.47,65.02,65.25,93000.0,53.8978,54.2375,53.8647,54.0552,93000.0
2014-05-05 09:35:00,65.24,65.5,65.13,65.48,38100.0,54.0469,54.2623,53.9558,54.2458,38100.0
2014-05-05 09:40:00,65.49,65.71,65.46,65.5,107000.0,54.254,54.4363,54.2292,54.2623,107000.0
2014-05-05 09:45:00,65.48,65.8,65.46,65.75,99600.0,54.2458,54.5109,54.2292,54.4694,99600.0
2014-05-05 09:50:00,65.74,65.82,65.65,65.78,46000.0,54.4612,54.5274,54.3866,54.4943,46000.0
2014-05-05 09:55:00,65.82,65.94,65.77,65.88,69200.0,54.5274,54.6268,54.486,54.5771,69200.0
2014-05-05 10:00:00,65.88,66.13,65.85,66.12,89300.0,54.5771,54.7842,54.5523,54.776,89300.0
2014-05-05 10:05:00,66.13,66.34,66.11,66.33,117100.0,54.7842,54.9582,54.7677,54.9499,117100.0
2014-05-05 10:10:00,66.34,66.69,66.24,66.57,136600.0,54.9582,55.2482,54.8754,55.1488,136600.0
2014-05-05 10:15:00,66.6,66.66,66.41,66.56,125400.0,55.1736,55.2233,55.0162,55.1405,125400.0
2014-05-05 10:20:00,66.57,66.64,66.47,66.53,129500.0,55.1488,55.2067,55.0659,55.1156,129500.0
2014-05-05 10:25:00,66.49,66.72,66.35,66.71,117400.0,55.0825,55.273,54.9665,55.2647,117400.0
2014-05-05 10:30:00,66.69,67.09,66.69,67.0,162100.0,55.2482,55.5795,55.2482,55.505,162100.0
2014-05-05 10:35:00,66.99,67.09,66.91,67.03,129600.0,55.4967,55.5795,55.4304,55.5298,129600.0
2014-05-05 10:40:00,67.04,67.09,66.97,67.02,73000.0,55.5381,55.5795,55.4801,55.5215,73000.0
2014-05-05 10:45:00,67.01,67.18,67.01,67.03,81400.0,55.5133,55.6541,55.5133,55.5298,81400.0
2014-05-05 10:50:00,67.02,67.27,67.02,67.23,82400.0,55.5215,55.7287,55.5215,55.6955,82400.0
2014-05-05 10:55:00,67.23,67.27,67.18,67.21,66400.0,55.6955,55.7287,55.6541,55.679,66400.0
2014-05-05 11:00:00,67.21,67.26,67.18,67.24,77700.0,55.679,55.7204,55.6541,55.7038,77700.0
2014-05-05 11:05:00,67.23,67.25,67.1,67.23,179500.0,55.6955,55.7121,55.5878,55.6955,179500.0
2014-05-05 11:10:00,67.23,67.25,67.1,67.14,91700.0,55.6955,55.7121,55.5878,55.621,91700.0
2014-05-05 11:15:00,67.13,67.24,67.13,67.19,61100.0,55.6127,55.7038,55.6127,55.6624,61100.0
2014-05-05 11:20:00,67.19,67.25,67.05,67.19,166900.0,55.6624,55.7121,55.5464,55.6624,166900.0
2014-05-05 11:25:00,67.19,67.21,67.11,67.16,39400.0,55.6624,55.679,55.5961,55.6375,39400.0
2014-05-05 11:30:00,67.16,67.18,67.1,67.12,38200.0,55.6375,55.6541,55.5878,55.6044,38200.0
2014-05-05 11:35:00,67.13,67.23,67.1,67.16,144700.0,55.6127,55.6955,55.5878,55.6375,144700.0
2014-05-05 11:40:00,67.16,67.22,67.12,67.13,55900.0,55.6375,55.6872,55.6044,55.6127,55900.0
2014-05-05 11:45:00,67.13,67.24,67.13,67.19,58300.0,55.6127,55.7038,55.6127,55.6624,58300.0
2014-05-05 11:50:00,67.19,67.23,67.14,67.22,51200.0,55.6624,55.6955,55.621,55.6872,51200.0
2014-05-05 11:55:00,67.22,67.39,67.19,67.27,108600.0,55.6872,55.8281,55.6624,55.7287,108600.0
2014-05-05 12:00:00,67.27,67.36,67.21,67.34,80600.0,55.7287,55.8032,55.679,55.7866,80600.0
2014-05-05 12:05:00,67.35,67.38,66.75,66.76,249300.0,55.7949,55.8198,55.2979,55.3062,249300.0
2014-05-05 12:10:00,66.76,66.79,66.56,66.56,30700.0,55.3062,55.331,55.1405,55.1405,30700.0
2014-05-05 12:15:00,66.56,66.63,66.36,66.42,49300.0,55.1405,55.1985,54.9748,55.0245,49300.0
2014-05-05 12:20:00,66.41,66.43,66.26,66.31,26000.0,55.0162,55.0328,54.8919,54.9334,26000.0
2014-05-05 12:25:00,66.3,66.35,66.16,66.18,33400.0,54.9251,54.9665,54.8091,54.8257,33400.0
2014-05-05 12:30:00,66.17,66.24,66.16,66.19,73200.0,54.8174,54.8754,54.8091,54.8339,73200.0
2014-05-05 12:35:00,66.17,66.44,66.14,66.39,56200.0,54.8174,55.0411,54.7925,54.9996,56200.0
2014-05-05 12:40:00,66.39,66.43,66.17,66.18,51300.0,54.9996,55.0328,54.8174,54.8257,51300.0
2014-05-05 12:45:00,66.16,66.16,65.87,65.98,160600.0,54.8091,54.8091,54.5689,54.66,160600.0
2014-05-05 12:50:00,65.98,66.01,65.92,65.95,127800.0,54.66,54.6848,54.6103,54.6351,127800.0
2014-05-05 12:55:00,65.94,65.97,65.82,65.97,61400.0,54.6268,54.6517,54.5274,54.6517,61400.0
2014-05-05 13:00:00,65.97,65.97,65.83,65.86,40100.0,54.6517,54.6517,54.5357,54.5606,40100.0
2014-05-05 13:05:00,65.85,65.97,65.85,65.91,78800.0,54.5523,54.6517,54.5523,54.602,78800.0
2014-05-05 13:10:00,65.9,65.91,65.7,65.81,129200.0,54.5937,54.602,54.428,54.5191,129200.0
2014-05-05 13:15:00,65.81,65.84,65.75,65.78,48900.0,54.5191,54.544,54.4694,54.4943,48900.0
2014-05-05 13:20:00,65.76,65.95,65.73,65.92,73700.0,54.4777,54.6351,54.4529,54.6103,73700.0
2014-05-05 13:25:00,65.92,65.93,65.8,65.9,110600.0,54.6103,54.6186,54.5109,54.5937,110600.0
2014-05-05 13:30:00,65.9,65.91,65.83,65.83,31000.0,54.5937,54.602,54.5357,54.5357,31000.0
2014-05-05 13:35:00,65.83,65.86,65.81,65.84,20000.0,54.5357,54.5606,54.5191,54.544,20000.0
2014-05-05 13:40:00,65.84,65.91,65.82,65.83,48300.0,54.544,54.602,54.5274,54.5357,48300.0
2014-05-05 13:45:00,65.83,65.93,65.83,65.87,112100.0,54.5357,54.6186,54.5357,54.5689,112100.0
2014-05-05 13:50:00,65.87,65.99,65.85,65.95,327900.0,54.5689,54.6683,54.5523,54.6351,327900.0
2014-05-05 13:55:00,65.96,65.99,65.87,65.92,60000.0,54.6434,54.6683,54.5689,54.6103,60000.0
2014-05-05 14:00:00,65.92,65.94,65.88,65.89,33400.0,54.6103,54.6268,54.5771,54.5854,33400.0
2014-05-05 14:05:00,65.9,66.03,65.89,66.03,84300.0,54.5937,54.7014,54.5854,54.7014,84300.0
2014-05-05 14:10:00,66.03,66.08,65.99,66.04,205900.0,54.7014,54.7428,54.6683,54.7097,205900.0
2014-05-05 14:15:00,66.02,66.1,65.91,65.93,82300.0,54.6931,54.7594,54.602,54.6186,82300.0
2014-05-05 14:20:00,65.96,65.99,65.77,65.89,110200.0,54.6434,54.6683,54.486,54.5854,110200.0
2014-05-05 14:25:00,65.91,66.02,65.9,66.0,146700.0,54.602,54.6931,54.5937,54.6765,146700.0
2014-05-05 14:30:00,66.02,66.09,66.01,66.04,54600.0,54.6931,54.7511,54.6848,54.7097,54600.0
2014-05-05 14:35:00,66.04,66.07,66.0,66.06,43500.0,54.7097,54.7345,54.6765,54.7263,43500.0
2014-05-05 14:40:00,66.05,66.08,66.01,66.07,77200.0,54.718,54.7428,54.6848,54.7345,77200.0
2014-05-05 14:45:00,66.07,66.07,65.96,66.03,96400.0,54.7345,54.7345,54.6434,54.7014,96400.0
2014-05-05 14:50:00,66.03,66.12,66.01,66.11,83300.0,54.7014,54.776,54.6848,54.7677,83300.0
2014-05-05 14:55:00,66.1,66.12,66.04,66.07,66900.0,54.7594,54.776,54.7097,54.7345,66900.0
2014-05-05 15:00:00,66.07,66.11,66.05,66.06,84900.0,54.7345,54.7677,54.718,54.7263,84900.0
2014-05-05 15:05:00,66.06,66.09,66.03,66.05,44300.0,54.7263,54.7511,54.7014,54.718,44300.0
2014-05-05 15:10:00,66.05,66.13,66.05,66.08,67200.0,54.718,54.7842,54.718,54.7428,67200.0
2014-05-05 15:15:00,66.08,66.12,66.07,66.12,55800.0,54.7428,54.776,54.7345,54.776,55800.0
2014-05-05 15:20:00,66.13,66.16,66.09,66.12,83500.0,54.7842,54.8091,54.7511,54.776,83500.0
2014-05-05 15:25:00,66.12,66.23,66.09,66.22,96300.0,54.776,54.8671,54.7511,54.8588,96300.0
2014-05-05 15:30:00,66.23,66.27,66.21,66.23,97000.0,54.8671,54.9002,54.8505,54.8671,97000.0
2014-05-05 15:35:00,66.23,66.28,66.21,66.26,84000.0,54.8671,54.9085,54.8505,54.8919,84000.0
2014-05-05 15:40:00,66.26,66.34,66.24,66.31,88100.0,54.8919,54.9582,54.8754,54.9334,88100.0
2014-05-05 15:45:00,66.31,66.34,66.21,66.23,122400.0,54.9334,54.9582,54.8505,54.8671,122400.0
2014-05-05 15:50:00,66.23,66.23,66.15,66.18,83700.0,54.8671,54.8671,54.8008,54.8257,83700.0
2014-05-05 15:55:00,66.17,66.2,66.12,66.15,109200.0,54.8174,54.8422,54.776,54.8008,109200.0
2014-05-06 09:30:00,65.79,65.9,65.59,65.85,144100.0,54.5026,54.5937,54.3369,54.5523,144100.0
2014-05-06 09:35:00,65.86,66.13,65.83,66.12,60000.0,54.5606,54.7842,54.5357,54.776,60000.0
2014-05-06 09:40:00,66.09,66.12,65.83,65.99,41500.0,54.7511,54.776,54.5357,54.6683,41500.0
2014-05-06 09:45:00,65.97,66.06,65.89,65.96,30500.0,54.6517,54.7263,54.5854,54.6434,30500.0
2014-05-06 09:50:00,65.97,66.03,65.87,65.94,59300.0,54.6517,54.7014,54.5689,54.6268,59300.0
2014-05-06 09:55:00,65.94,66.18,65.92,66.18,192700.0,54.6268,54.8257,54.6103,54.8257,192700.0
2014-05-06 10:00:00,66.19,66.24,66.09,66.14,53900.0,54.8339,54.8754,54.7511,54.7925,53900.0
2014-05-06 10:05:00,66.14,66.2,66.06,66.12,41100.0,54.7925,54.8422,54.7263,54.776,41100.0
2014-05-06 10:10:00,66.12,66.28,66.12,66.25,77200.0,54.776,54.9085,54.776,54.8837,77200.0
2014-05-06 10:15:00,66.27,66.37,66.23,66.34,54600.0,54.9002,54.9831,54.8671,54.9582,54600.0
2014-05-06 10:20:00,66.35,66.41,66.34,66.35,44700.0,54.9665,55.0162,54.9582,54.9665,44700.0
2014-05-06 10:25:00,66.35,66.4,66.34,66.4,26300.0,54.9665,55.0079,54.9582,55.0079,26300.0
2014-05-06 10:30:00,66.39,66.41,66.31,66.4,41800.0,54.9996,55.0162,54.9334,55.0079,41800.0
2014-05-06 10:35:00,66.39,66.44,66.34,66.39,81300.0,54.9996,55.0411,54.9582,54.9996,81300.0
2014-05-06 10:40:00,66.38,66.57,66.38,66.57,28200.0,54.9914,55.1488,54.9914,55.1488,28200.0
2014-05-06 10:45:00,66.58,66.58,66.5,66.52,53000.0,55.157,55.157,55.0908,55.1073,53000.0
2014-05-06 10:50:00,66.51,66.55,66.37,66.37,46400.0,55.099,55.1322,54.9831,54.9831,46400.0
2014-05-06 10:55:00,66.36,66.49,66.36,66.45,17500.0,54.9748,55.0825,54.9748,55.0493,17500.0
2014-05-06 11:00:00,66.43,66.49,66.37,66.49,23500.0,55.0328,55.0825,54.9831,55.0825,23500.0
2014-05-06 11:05:00,66.48,66.61,66.47,66.6,18800.0,55.0742,55.1819,55.0659,55.1736,18800.0
2014-05-06 11:10:00,66.61,66.64,66.54,66.54,27700.0,55.1819,55.2067,55.1239,55.1239,27700.0
2014-05-06 11:15:00,66.55,66.66,66.55,66.62,21700.0,55.1322,55.2233,55.1322,55.1902,21700.0
2014-05-06 11:20:00,66.61,66.64,66.58,66.64,17700.0,55.1819,55.2067,55.157,55.2067,17700.0
2014-05-06 11:25:00,66.64,66.64,66.57,66.58,26300.0,55.2067,55.2067,55.1488,55.157,26300.0
2014-05-06 11:30:00,66.58,66.64,66.57,66.63,20500.0,55.157,55.2067,55.1488,55.1985,20500.0
2014-05-06 11:35:00,66.64,66.66,66.58,66.62,61700.0,55.2067,55.2233,55.157,55.1902,61700.0
2014-05-06 11:40:00,66.62,66.78,66.62,66.77,55900.0,55.1902,55.3227,55.1902,55.3144,55900.0
2014-05-06 11:45:00,66.78,66.92,66.73,66.92,169900.0,55.3227,55.4387,55.2813,55.4387,169900.0
2014-05-06 11:50:00,66.92,66.92,66.87,66.89,25300.0,55.4387,55.4387,55.3973,55.4139,25300.0
2014-05-06 11:55:00,66.89,66.92,66.8,66.83,39000.0,55.4139,55.4387,55.3393,55.3641,39000.0
2014-05-06 12:00:00,66.83,66.84,66.77,66.79,33000.0,55.3641,55.3724,55.3144,55.331,33000.0
2014-05-06 12:05:00,66.8,66.88,66.53,66.56,110600.0,55.3393,55.4056,55.1156,55.1405,110600.0
2014-05-06 12:10:00,66.54,66.56,66.5,66.52,12200.0,55.1239,55.1405,55.0908,55.1073,12200.0
2014-05-06 12:15:00,66.51,66.51,66.4,66.51,9900.0,55.099,55.099,55.0079,55.099,9900.0
2014-05-06 12:20:00,66.51,66.63,66.5,66.63,26000.0,55.099,55.1985,55.0908,55.1985,26000.0
2014-05-06 12:25:00,66.63,66.69,66.53,66.54,29900.0,55.1985,55.2482,55.1156,55.1239,29900.0
2014-05-06 12:30:00,66.53,66.57,66.5,66.52,103400.0,55.1156,55.1488,55.0908,55.1073,103400.0
2014-05-06 12:35:00,66.5,66.67,66.5,66.67,69900.0,55.0908,55.2316,55.0908,55.2316,69900.0
2014-05-06 12:40:00,66.66,66.87,66.66,66.87,87000.0,55.2233,55.3973,55.2233,55.3973,87000.0
2014-05-06 12:45:00,66.86,66.9,66.79,66.84,101000.0,55.389,55.4221,55.331,55.3724,101000.0
2014-05-06 12:50:00,66.84,66.9,66.52,66.6,127300.0,55.3724,55.4221,55.1073,55.1736,127300.0
2014-05-06 12:55:00,66.62,66.72,66.62,66.66,26600.0,55.1902,55.273,55.1902,55.2233,26600.0
2014-05-06 13:00:00,66.65,66.73,66.64,66.73,24200.0,55.215,55.2813,55.2067,55.2813,24200.0
2014-05-06 13:05:00,66.73,66.77,66.69,66.76,17300.0,55.2813,55.3144,55.2482,55.3062,17300.0
2014-05-06 13:10:00,66.76,66.78,66.68,66.78,19300.0,55.3062,55.3227,55.2399,55.3227,19300.0
2014-05-06 13:15:00,66.79,66.89,66.75,66.86,24400.0,55.331,55.4139,55.2979,55.389,24400.0
2014-05-06 13:20:00,66.85,66.85,66.75,66.79,23700.0,55.3807,55.3807,55.2979,55.331,23700.0
2014-05-06 13:25:00,66.79,66.8,66.67,66.78,18200.0,55.331,55.3393,55.2316,55.3227,18200.0
2014-05-06 13:30:00,66.78,66.86,66.78,66.82,21100.0,55.3227,55.389,55.3227,55.3559,21100.0
2014-05-06 13:35:00,66.83,66.83,66.7,66.72,74200.0,55.3641,55.3641,55.2564,55.273,74200.0
2014-05-06 13:40:00,66.71,66.85,66.7,66.74,83600.0,55.2647,55.3807,55.2564,55.2896,83600.0
2014-05-06 13:45:00,66.74,66.84,66.73,66.79,180900.0,55.2896,55.3724,55.2813,55.331,180900.0
2014-05-06 13:50:00,66.79,66.9,66.73,66.85,52100.0,55.331,55.4221,55.2813,55.3807,52100.0
2014-05-06 13:55:00,66.85,66.85,66.68,66.69,44800.0,55.3807,55.3807,55.2399,55.2482,44800.0
2014-05-06 14:00:00,66.7,66.7,66.58,66.58,30400.0,55.2564,55.2564,55.157,55.157,30400.0
2014-05-06 14:05:00,66.57,66.6,66.5,66.54,53200.0,55.1488,55.1736,55.0908,55.1239,53200.0
2014-05-06 14:10:00,66.52,66.59,66.48,66.53,62100.0,55.1073,55.1653,55.0742,55.1156,62100.0
2014-05-06 14:15:00,66.53,66.57,66.5,66.55,40000.0,55.1156,55.1488,55.0908,55.1322,40000.0
2014-05-06 14:20:00,66.54,66.61,66.54,66.57,57500.0,55.1239,55.1819,55.1239,55.1488,57500.0
2014-05-06 14:25:00,66.58,66.65,66.56,66.65,64700.0,55.157,55.215,55.1405,55.215,64700.0
2014-05-06 14:30:00,66.64,66.76,66.6,66.7,69700.0,55.2067,55.3062,55.1736,55.2564,69700.0
2014-05-06 14:35:00,66.71,66.74,66.59,66.67,156800.0,55.2647,55.2896,55.1653,55.2316,156800.0
2014-05-06 14:40:00,66.66,66.78,66.66,66.74,53100.0,55.2233,55.3227,55.2233,55.2896,53100.0
2014-05-06 14:45:00,66.74,66.8,66.7,66.74,80100.0,55.2896,55.3393,55.2564,55.2896,80100.0
2014-05-06 14:50:00,66.75,66.82,66.72,66.79,56400.0,55.2979,55.3559,55.273,55.331,56400.0
2014-05-06 14:55:00,66.8,66.87,66.62,66.63,135000.0,55.3393,55.3973,55.1902,55.1985,135000.0
2014-05-06 15:00:00,66.63,66.65,66.35,66.45,63500.0,55.1985,55.215,54.9665,55.0493,63500.0
2014-05-06 15:05:00,66.44,66.56,66.42,66.45,42400.0,55.0411,55.1405,55.0245,55.0493,42400.0
2014-05-06 15:10:00,66.45,66.54,66.45,66.47,43000.0,55.0493,55.1239,55.0493,55.0659,43000.0
2014-05-06 15:15:00,66.46,66.52,66.43,66.52,62400.0,55.0576,55.1073,55.0328,55.1073,62400.0
2014-05-06 15:20:00,66.51,66.53,66.46,66.52,44600.0,55.099,55.1156,55.0576,55.1073,44600.0
2014-05-06 15:25:00,66.52,66.54,66.44,66.51,32100.0,55.1073,55.1239,55.0411,55.099,32100.0
2014-05-06 15:30:00,66.51,66.55,66.45,66.51,68600.0,55.099,55.1322,55.0493,55.099,68600.0
2014-05-06 15:35:00,66.51,66.53,66.47,66.52,51400.0,55.099,55.1156,55.0659,55.1073,51400.0
2014-05-06 15:40:00,66.52,66.53,66.45,66.45,65000.0,55.1073,55.1156,55.0493,55.0493,65000.0
2014-05-06 15:45:00,66.45,66.45,66.36,66.41,118000.0,55.0493,55.0493,54.9748,55.0162,118000.0
2014-05-06 15:50:00,66.41,66.49,66.38,66.43,295900.0,55.0162,55.0825,54.9914,55.0328,295900.0
2014-05-06 15:55:00,66.43,66.48,66.37,66.41,202300.0,55.0328,55.0742,54.9831,55.0162,202300.0
2014-05-07 09:30:00,66.26,66.48,66.21,66.48,70000.0,54.8919,55.0742,54.8505,55.0742,70000.0
2014-05-07 09:35:00,66.49,66.55,66.4,66.51,22300.0,55.0825,55.1322,55.0079,55.099,22300.0
2014-05-07 09:40:00,66.52,66.59,66.47,66.54,28100.0,55.1073,55.1653,55.0659,55.1239,28100.0
2014-05-07 09:45:00,66.55,66.61,66.46,66.57,34200.0,55.1322,55.1819,55.0576,55.1488,34200.0
2014-05-07 09:50:00,66.58,66.58,66.3,66.38,28800.0,55.157,55.157,54.9251,54.9914,28800.0
2014-05-07 09:55:00,66.38,66.44,66.27,66.3,17500.0,54.9914,55.0411,54.9002,54.9251,17500.0
2014-05-07 10:00:00,66.31,66.43,66.31,66.41,19700.0,54.9334,55.0328,54.9334,55.0162,19700.0
2014-05-07 10:05:00,66.41,66.42,66.2,66.23,21500.0,55.0162,55.0245,54.8422,54.8671,21500.0
2014-05-07 10:10:00,66.24,66.29,66.19,66.21,37600.0,54.8754,54.9168,54.8339,54.8505,37600.0
2014-05-07 10:15:00,66.2,66.3,66.12,66.28,35100.0,54.8422,54.9251,54.776,54.9085,35100.0
2014-05-07 10:20:00,66.3,66.33,66.2,66.2,20200.0,54.9251,54.9499,54.8422,54.8422,20200.0
2014-05-07 10:25:00,66.21,66.45,66.2,66.4,23100.0,54.8505,55.0493,54.8422,55.0079,23100.0
2014-05-07 10:30:00,66.4,66.41,66.33,66.37,25900.0,55.0079,55.0162,54.9499,54.9831,25900.0
2014-05-07 10:35:00,66.38,66.63,66.36,66.63,26600.0,54.9914,55.1985,54.9748,55.1985,26600.0
2014-05-07 10:40:00,66.61,66.64,66.52,66.55,22700.0,55.1819,55.2067,55.1073,55.1322,22700.0
2014-05-07 10:45:00,66.56,66.68,66.54,66.61,46900.0,55.1405,55.2399,55.1239,55.1819,46900.0
2014-05-07 10:50:00,66.62,66.62,66.5,66.56,50100.0,55.1902,55.1902,55.0908,55.1405,50100.0
2014-05-07 10:55:00,66.57,66.64,66.55,66.64,42000.0,55.1488,55.2067,55.1322,55.2067,42000.0
2014-05-07 11:00:00,66.65,66.77,66.6,66.75,28000.0,55.215,55.3144,55.1736,55.2979,28000.0
2014-05-07 11:05:00,66.76,66.86,66.73,66.84,28200.0,55.3062,55.389,55.2813,55.3724,28200.0
2014-05-07 11:10:00,66.84,66.94,66.82,66.92,39900.0,55.3724,55.4553,55.3559,55.4387,39900.0
2014-05-07 11:15:00,66.93,66.93,66.79,66.82,22300.0,55.447,55.447,55.331,55.3559,22300.0
2014-05-07 11:20:00,66.81,66.91,66.79,66.9,18800.0,55.3476,55.4304,55.331,55.4221,18800.0
2014-05-07 11:25:00,66.91,66.96,66.87,66.94,18800.0,55.4304,55.4718,55.3973,55.4553,18800.0
2014-05-07 11:30:00,66.96,66.98,66.86,66.86,34900.0,55.4718,55.4884,55.389,55.389,34900.0
2014-05-07 11:35:00,66.86,66.9,66.84,66.88,7400.0,55.389,55.4221,55.3724,55.4056,7400.0
2014-05-07 11:40:00,66.89,66.95,66.88,66.93,12100.0,55.4139,55.4636,55.4056,55.447,12100.0
2014-05-07 11:45:00,66.93,66.95,66.9,66.94,26800.0,55.447,55.4636,55.4221,55.4553,26800.0
2014-05-07 11:50:00,66.94,66.96,66.9,66.94,18200.0,55.4553,55.4718,55.4221,55.4553,18200.0
2014-05-07 11:55:00,66.95,66.99,66.9,66.98,80400.0,55.4636,55.4967,55.4221,55.4884,80400.0
2014-05-07 12:00:00,66.98,66.99,66.89,66.89,18800.0,55.4884,55.4967,55.4139,55.4139,18800.0
2014-05-07 12:05:00,66.89,66.92,66.88,66.88,6900.0,55.4139,55.4387,55.4056,55.4056,6900.0
2014-05-07 12:10:00,66.89,66.94,66.88,66.92,4100.0,55.4139,55.4553,55.4056,55.4387,4100.0
2014-05-07 12:15:00,66.91,66.94,66.89,66.93,4100.0,55.4304,55.4553,55.4139,55.447,4100.0
2014-05-07 12:20:00,66.93,66.95,66.91,66.95,3900.0,55.447,55.4636,55.4304,55.4636,3900.0
2014-05-07 12:25:00,66.94,66.94,66.89,66.9,6300.0,55.4553,55.4553,55.4139,55.4221,6300.0
2014-05-07 12:30:00,66.89,66.9,66.85,66.89,13700.0,55.4139,55.4221,55.3807,55.4139,13700.0
2014-05-07 12:35:00,66.88,66.9,66.85,66.86,7200.0,55.4056,55.4221,55.3807,55.389,7200.0
2014-05-07 12:40:00,66.87,66.91,66.84,66.84,10500.0,55.3973,55.4304,55.3724,55.3724,10500.0
2014-05-07 12:45:00,66.84,66.85,66.8,66.83,6900.0,55.3724,55.3807,55.3393,55.3641,6900.0
2014-05-07 12:50:00,66.83,66.83,66.79,66.79,5000.0,55.3641,55.3641,55.331,55.331,5000.0
2014-05-07 12:55:00,66.78,66.79,66.66,66.72,11200.0,55.3227,55.331,55.2233,55.273,11200.0
2014-05-07 13:00:00,66.71,66.74,66.65,66.7,18500.0,55.2647,55.2896,55.215,55.2564,18500.0
2014-05-07 13:05:00,66.7,66.7,66.62,66.63,5400.0,55.2564,55.2564,55.1902,55.1985,5400.0
2014-05-07 13:10:00,66.62,66.67,66.62,66.67,12900.0,55.1902,55.2316,55.1902,55.2316,12900.0
2014-05-07 13:15:00,66.67,66.79,66.67,66.79,8800.0,55.2316,55.331,55.2316,55.331,8800.0
2014-05-07 13:20:00,66.8,66.84,66.8,66.83,7900.0,55.3393,55.3724,55.3393,55.3641,7900.0
2014-05-07 13:25:00,66.83,66.84,66.82,66.83,6300.0,55.3641,55.3724,55.3559,55.3641,6300.0
2014-05-07 13:30:00,66.84,66.89,66.79,66.86,15800.0,55.3724,55.4139,55.331,55.389,15800.0
2014-05-07 13:35:00,66.87,66.91,66.86,66.86,9000.0,55.3973,55.4304,55.389,55.389,9000.0
2014-05-07 13:40:00,66.86,66.9,66.78,66.89,17800.0,55.389,55.4221,55.3227,55.4139,17800.0
2014-05-07 13:45:00,66.89,66.98,66.87,66.96,32800.0,55.4139,55.4884,55.3973,55.4718,32800.0
2014-05-07 13:50:00,66.97,67.0,66.94,67.0,35900.0,55.4801,55.505,55.4553,55.505,35900.0
2014-05-07 13:55:00,66.99,67.04,66.95,66.95,54600.0,55.4967,55.5381,55.4636,55.4636,54600.0
2014-05-07 14:00:00,66.95,67.02,66.94,66.97,31000.0,55.4636,55.5215,55.4553,55.4801,31000.0
2014-05-07 14:05:00,66.97,67.01,66.97,66.97,44000.0,55.4801,55.5133,55.4801,55.4801,44000.0
2014-05-07 14:10:00,66.99,67.04,66.96,67.04,36000.0,55.4967,55.5381,55.4718,55.5381,36000.0
2014-05-07 14:15:00,67.05,67.18,67.01,67.16,53200.0,55.5464,55.6541,55.5133,55.6375,53200.0
2014-05-07 14:20:00,67.15,67.23,67.07,67.07,48300.0,55.6292,55.6955,55.563,55.563,48300.0
2014-05-07 14:25:00,67.06,67.15,67.06,67.14,5500.0,55.5547,55.6292,55.5547,55.621,5500.0
2014-05-07 14:30:00,67.16,67.18,67.15,67.18,86500.0,55.6375,55.6541,55.6292,55.6541,86500.0
2014-05-07 14:35:00,67.18,67.21,67.16,67.17,14000.0,55.6541,55.679,55.6375,55.6458,14000.0
2014-05-07 14:40:00,67.17,67.21,67.17,67.21,10600.0,55.6458,55.679,55.6458,55.679,10600.0
2014-05-07 14:45:00,67.21,67.23,67.2,67.22,36400.0,55.679,55.6955,55.6707,55.6872,36400.0
2014-05-07 14:50:00,67.22,67.24,67.18,67.22,21500.0,55.6872,55.7038,55.6541,55.6872,21500.0
2014-05-07 14:55:00,67.23,67.25,67.21,67.22,12200.0,55.6955,55.7121,55.679,55.6872,12200.0
2014-05-07 15:00:00,67.21,67.26,67.2,67.21,38300.0,55.679,55.7204,55.6707,55.679,38300.0
2014-05-07 15:05:00,67.21,67.22,67.13,67.14,15800.0,55.679,55.6872,55.6127,55.621,15800.0
2014-05-07 15:10:00,67.13,67.14,67.03,67.03,12500.0,55.6127,55.621,55.5298,55.5298,12500.0
2014-05-07 15:15:00,67.02,67.03,67.0,67.02,16700.0,55.5215,55.5298,55.505,55.5215,16700.0
2014-05-07 15:20:00,67.02,67.05,67.0,67.05,21400.0,55.5215,55.5464,55.505,55.5464,21400.0
2014-05-07 15:25:00,67.05,67.07,67.0,67.01,14000.0,55.5464,55.563,55.505,55.5133,14000.0
2014-05-07 15:30:00,67.01,67.1,67.0,67.1,27700.0,55.5133,55.5878,55.505,55.5878,27700.0
2014-05-07 15:35:00,67.1,67.1,67.05,67.09,24300.0,55.5878,55.5878,55.5464,55.5795,24300.0
2014-05-07 15:40:00,67.1,67.18,67.1,67.16,23200.0,55.5878,55.6541,55.5878,55.6375,23200.0
2014-05-07 15:45:00,67.18,67.18,67.1,67.12,36900.0,55.6541,55.6541,55.5878,55.6044,36900.0
2014-05-07 15:50:00,67.13,67.17,67.08,67.08,42600.0,55.6127,55.6458,55.5713,55.5713,42600.0
2014-05-07 15:55:00,67.08,67.15,67.08,67.15,194000.0,55.5713,55.6292,55.5713,55.6292,194000.0
2014-05-08 09:30:00,66.93,67.03,66.83,67.02,32700.0,55.447,55.5298,55.3641,55.5215,32700.0
2014-05-08 09:35:00,67.0,67.19,67.0,67.18,14300.0,55.505,55.6624,55.505,55.6541,14300.0
2014-05-08 09:40:00,67.18,67.4,67.18,67.39,18600.0,55.6541,55.8364,55.6541,55.8281,18600.0
2014-05-08 09:45:00,67.39,67.44,67.34,67.35,21000.0,55.8281,55.8695,55.7866,55.7949,21000.0
2014-05-08 09:50:00,67.36,67.45,67.29,67.3,56400.0,55.8032,55.8778,55.7452,55.7535,56400.0
2014-05-08 09:55:00,67.3,67.45,67.25,67.29,37700.0,55.7535,55.8778,55.7121,55.7452,37700.0
2014-05-08 10:00:00,67.3,67.45,67.3,67.44,54100.0,55.7535,55.8778,55.7535,55.8695,54100.0
2014-05-08 10:05:00,67.45,67.49,67.36,67.37,13500.0,55.8778,55.9109,55.8032,55.8115,13500.0
2014-05-08 10:10:00,67.37,67.47,67.37,67.45,23100.0,55.8115,55.8943,55.8115,55.8778,23100.0
2014-05-08 10:15:00,67.47,67.53,67.41,67.41,26800.0,55.8943,55.944,55.8446,55.8446,26800.0
2014-05-08 10:20:00,67.43,67.52,67.41,67.52,14600.0,55.8612,55.9358,55.8446,55.9358,14600.0
2014-05-08 10:25:00,67.52,67.55,67.49,67.5,14100.0,55.9358,55.9606,55.9109,55.9192,14100.0
2014-05-08 10:30:00,67.52,67.62,67.51,67.58,27900.0,55.9358,56.0186,55.9275,55.9855,27900.0
2014-05-08 10:35:00,67.58,67.58,67.43,67.45,34900.0,55.9855,55.9855,55.8612,55.8778,34900.0
2014-05-08 10:40:00,67.46,67.51,67.39,67.51,47600.0,55.8861,55.9275,55.8281,55.9275,47600.0
2014-05-08 10:45:00,67.49,67.59,67.49,67.56,15900.0,55.9109,55.9938,55.9109,55.9689,15900.0
2014-05-08 10:50:00,67.55,67.7,67.55,67.69,15000.0,55.9606,56.0849,55.9606,56.0766,15000.0
2014-05-08 10:55:00,67.68,67.69,67.66,67.66,9600.0,56.0683,56.0766,56.0517,56.0517,9600.0
2014-05-08 11:00:00,67.67,67.79,67.66,67.79,14600.0,56.06,56.1594,56.0517,56.1594,14600.0
2014-05-08 11:05:00,67.79,67.88,67.78,67.83,26100.0,56.1594,56.234,56.1512,56.1926,26100.0
2014-05-08 11:10:00,67.83,67.84,67.66,67.67,18400.0,56.1926,56.2009,56.0517,56.06,18400.0
2014-05-08 11:15:00,67.67,67.75,67.64,67.69,30800.0,56.06,56.1263,56.0352,56.0766,30800.0
2014-05-08 11:20:00,67.7,67.71,67.6,67.65,55600.0,56.0849,56.0932,56.002,56.0435,55600.0
2014-05-08 11:25:00,67.63,67.65,67.57,67.61,25900.0,56.0269,56.0435,55.9772,56.0103,25900.0
2014-05-08 11:30:00,67.61,67.65,67.59,67.6,30100.0,56.0103,56.0435,55.9938,56.002,30100.0
2014-05-08 11:35:00,67.6,67.63,67.59,67.6,12900.0,56.002,56.0269,55.9938,56.002,12900.0
2014-05-08 11:40:00,67.6,67.62,67.59,67.6,5400.0,56.002,56.0186,55.9938,56.002,5400.0
2014-05-08 11:45:00,67.6,67.61,67.57,67.6,9400.0,56.002,56.0103,55.9772,56.002,9400.0
2014-05-08 11:50:00,67.61,67.64,67.58,67.64,18000.0,56.0103,56.0352,55.9855,56.0352,18000.0
2014-05-08 11:55:00,67.64,67.68,67.62,67.64,8600.0,56.0352,56.0683,56.0186,56.0352,8600.0
2014-05-08 12:00:00,67.65,67.68,67.64,67.65,20300.0,56.0435,56.0683,56.0352,56.0435,20300.0
2014-05-08 12:05:00,67.66,67.66,67.55,67.57,15100.0,56.0517,56.0517,55.9606,55.9772,15100.0
2014-05-08 12:10:00,67.59,67.66,67.58,67.59,22100.0,55.9938,56.0517,55.9855,55.9938,22100.0
2014-05-08 12:15:00,67.59,67.64,67.58,67.61,11900.0,55.9938,56.0352,55.9855,56.0103,11900.0
2014-05-08 12:20:00,67.6,67.6,67.59,67.6,11200.0,56.002,56.002,55.9938,56.002,11200.0
2014-05-08 12:25:00,67.58,67.61,67.53,67.53,16100.0,55.9855,56.0103,55.944,55.944,16100.0
2014-05-08 12:30:00,67.53,67.6,67.53,67.59,6000.0,55.944,56.002,55.944,55.9938,6000.0
2014-05-08 12:35:00,67.58,67.6,67.52,67.56,12800.0,55.9855,56.002,55.9358,55.9689,12800.0
2014-05-08 12:40:00,67.57,67.57,67.51,67.54,9700.0,55.9772,55.9772,55.9275,55.9523,9700.0
2014-05-08 12:45:00,67.54,67.54,67.46,67.47,8400.0,55.9523,55.9523,55.8861,55.8943,8400.0
2014-05-08 12:50:00,67.46,67.46,67.37,67.37,6900.0,55.8861,55.8861,55.8115,55.8115,6900.0
2014-05-08 12:55:00,67.36,67.37,67.32,67.36,6500.0,55.8032,55.8115,55.7701,55.8032,6500.0
2014-05-08 13:00:00,67.36,67.49,67.36,67.49,6400.0,55.8032,55.9109,55.8032,55.9109,6400.0
2014-05-08 13:05:00,67.5,67.6,67.5,67.58,17300.0,55.9192,56.002,55.9192,55.9855,17300.0
2014-05-08 13:10:00,67.58,67.59,67.53,67.57,14600.0,55.9855,55.9938,55.944,55.9772,14600.0
2014-05-08 13:15:00,67.56,67.59,67.53,67.58,18800.0,55.9689,55.9938,55.944,55.9855,18800.0
2014-05-08 13:20:00,67.58,67.59,67.51,67.54,19100.0,55.9855,55.9938,55.9275,55.9523,19100.0
2014-05-08 13:25:00,67.55,67.61,67.55,67.57,14700.0,55.9606,56.0103,55.9606,55.9772,14700.0
2014-05-08 13:30:00,67.57,67.63,67.57,67.63,19200.0,55.9772,56.0269,55.9772,56.0269,19200.0
2014-05-08 13:35:00,67.63,67.63,67.53,67.53,33500.0,56.0269,56.0269,55.944,55.944,33500.0
2014-05-08 13:40:00,67.53,67.57,67.53,67.55,12200.0,55.944,55.9772,55.944,55.9606,12200.0
2014-05-08 13:45:00,67.56,67.6,67.53,67.54,15000.0,55.9689,56.002,55.944,55.9523,15000.0
2014-05-08 13:50:00,67.54,67.6,67.5,67.56,31200.0,55.9523,56.002,55.9192,55.9689,31200.0
2014-05-08 13:55:00,67.56,67.6,67.54,67.59,16300.0,55.9689,56.002,55.9523,55.9938,16300.0
2014-05-08 14:00:00,67.58,67.6,67.46,67.47,17500.0,55.9855,56.002,55.8861,55.8943,17500.0
2014-05-08 14:05:00,67.46,67.54,67.46,67.51,14200.0,55.8861,55.9523,55.8861,55.9275,14200.0
2014-05-08 14:10:00,67.51,67.52,67.47,67.51,20800.0,55.9275,55.9358,55.8943,55.9275,20800.0
2014-05-08 14:15:00,67.51,67.59,67.49,67.59,14600.0,55.9275,55.9938,55.9109,55.9938,14600.0
2014-05-08 14:20:00,67.58,67.61,67.56,67.56,19700.0,55.9855,56.0103,55.9689,55.9689,19700.0
2014-05-08 14:25:00,67.57,67.61,67.55,67.61,21700.0,55.9772,56.0103,55.9606,56.0103,21700.0
2014-05-08 14:30:00,67.59,67.63,67.58,67.63,19400.0,55.9938,56.0269,55.9855,56.0269,19400.0
2014-05-08 14:35:00,67.63,67.65,67.54,67.54,18300.0,56.0269,56.0435,55.9523,55.9523,18300.0
2014-05-08 14:40:00,67.55,67.56,67.52,67.52,17100.0,55.9606,55.9689,55.9358,55.9358,17100.0
2014-05-08 14:45:00,67.53,67.53,67.41,67.42,20700.0,55.944,55.944,55.8446,55.8529,20700.0
2014-05-08 14:50:00,67.43,67.5,67.43,67.44,16800.0,55.8612,55.9192,55.8612,55.8695,16800.0
2014-05-08 14:55:00,67.43,67.48,67.39,67.46,20600.0,55.8612,55.9026,55.8281,55.8861,20600.0
2014-05-08 15:00:00,67.46,67.46,67.35,67.4,27600.0,55.8861,55.8861,55.7949,55.8364,27600.0
2014-05-08 15:05:00,67.4,67.47,67.35,67.36,21100.0,55.8364,55.8943,55.7949,55.8032,21100.0
2014-05-08 15:10:00,67.34,67.43,67.33,67.43,25400.0,55.7866,55.8612,55.7784,55.8612,25400.0
2014-05-08 15:15:00,67.42,67.47,67.4,67.46,24100.0,55.8529,55.8943,55.8364,55.8861,24100.0
2014-05-08 15:20:00,67.47,67.52,67.47,67.47,18800.0,55.8943,55.9358,55.8943,55.8943,18800.0
2014-05-08 15:25:00,67.47,67.57,67.47,67.54,30900.0,55.8943,55.9772,55.8943,55.9523,30900.0
2014-05-08 15:30:00,67.54,67.55,67.49,67.54,23100.0,55.9523,55.9606,55.9109,55.9523,23100.0
2014-05-08 15:35:00,67.54,67.55,67.46,67.46,24300.0,55.9523,55.9606,55.8861,55.8861,24300.0
2014-05-08 15:40:00,67.46,67.51,67.42,67.43,33100.0,55.8861,55.9275,55.8529,55.8612,33100.0
2014-05-08 15:45:00,67.44,67.45,67.37,67.39,40200.0,55.8695,55.8778,55.8115,55.8281,40200.0
2014-05-08 15:50:00,67.4,67.45,67.37,67.45,44500.0,55.8364,55.8778,55.8115,55.8778,44500.0
2014-05-08 15:55:00,67.44,67.45,67.32,67.38,81800.0,55.8695,55.8778,55.7701,55.8198,81800.0
2014-05-09 09:30:00,67.36,67.67,67.26,67.62,87600.0,55.8032,56.06,55.7204,56.0186,87600.0
2014-05-09 09:35:00,67.59,67.62,67.26,67.31,38000.0,55.9938,56.0186,55.7204,55.7618,38000.0
2014-05-09 09:40:00,67.25,67.25,66.96,66.96,17600.0,55.7121,55.7121,55.4718,55.4718,17600.0
2014-05-09 09:45:00,66.91,67.1,66.88,67.09,20100.0,55.4304,55.5878,55.4056,55.5795,20100.0
2014-05-09 09:50:00,67.1,67.1,67.01,67.02,21000.0,55.5878,55.5878,55.5133,55.5215,21000.0
2014-05-09 09:55:00,67.02,67.04,66.87,66.94,16500.0,55.5215,55.5381,55.3973,55.4553,16500.0
2014-05-09 10:00:00,66.9,66.98,66.86,66.88,14500.0,55.4221,55.4884,55.389,55.4056,14500.0
2014-05-09 10:05:00,66.91,67.01,66.9,66.97,17300.0,55.4304,55.5133,55.4221,55.4801,17300.0
2014-05-09 10:10:00,66.97,67.17,66.95,67.11,22500.0,55.4801,55.6458,55.4636,55.5961,22500.0
2014-05-09 10:15:00,67.11,67.15,67.0,67.04,18700.0,55.5961,55.6292,55.505,55.5381,18700.0
2014-05-09 10:20:00,67.03,67.07,66.96,67.04,14100.0,55.5298,55.563,55.4718,55.5381,14100.0
2014-05-09 10:25:00,67.02,67.03,66.91,66.91,46300.0,55.5215,55.5298,55.4304,55.4304,46300.0
2014-05-09 10:30:00,66.91,66.93,66.88,66.9,18800.0,55.4304,55.447,55.4056,55.4221,18800.0
2014-05-09 10:35:00,66.9,66.91,66.84,66.88,20800.0,55.4221,55.4304,55.3724,55.4056,20800.0
2014-05-09 10:40:00,66.89,66.91,66.84,66.86,14300.0,55.4139,55.4304,55.3724,55.389,14300.0
2014-05-09 10:45:00,66.87,66.88,66.84,66.86,12500.0,55.3973,55.4056,55.3724,55.389,12500.0
2014-05-09 10:50:00,66.86,66.9,66.83,66.85,21500.0,55.389,55.4221,55.3641,55.3807,21500.0
2014-05-09 10:55:00,66.85,66.88,66.82,66.85,17500.0,55.3807,55.4056,55.3559,55.3807,17500.0
2014-05-09 11:00:00,66.84,66.89,66.82,66.86,13600.0,55.3724,55.4139,55.3559,55.389,13600.0
2014-05-09 11:05:00,66.86,66.87,66.83,66.83,12900.0,55.389,55.3973,55.3641,55.3641,12900.0
2014-05-09 11:10:00,66.82,66.94,66.82,66.91,14600.0,55.3559,55.4553,55.3559,55.4304,14600.0
2014-05-09 11:15:00,66.92,67.0,66.92,67.0,11600.0,55.4387,55.505,55.4387,55.505,11600.0
2014-05-09 11:20:00,66.99,67.0,66.96,66.99,18400.0,55.4967,55.505,55.4718,55.4967,18400.0
2014-05-09 11:25:00,67.0,67.0,66.93,66.96,13000.0,55.505,55.505,55.447,55.4718,13000.0
2014-05-09 11:30:00,66.97,67.01,66.92,66.96,13200.0,55.4801,55.5133,55.4387,55.4718,13200.0
2014-05-09 11:35:00,66.97,67.0,66.96,66.99,21800.0,55.4801,55.505,55.4718,55.4967,21800.0
2014-05-09 11:40:00,66.98,67.01,66.98,67.0,13300.0,55.4884,55.5133,55.4884,55.505,13300.0
2014-05-09 11:45:00,67.0,67.01,66.99,66.99,12000.0,55.505,55.5133,55.4967,55.4967,12000.0
2014-05-09 11:50:00,66.99,67.0,66.96,66.97,10200.0,55.4967,55.505,55.4718,55.4801,10200.0
2014-05-09 11:55:00,66.97,67.01,66.97,66.98,9700.0,55.4801,55.5133,55.4801,55.4884,9700.0
2014-05-09 12:00:00,66.98,66.99,66.92,66.93,14300.0,55.4884,55.4967,55.4387,55.447,14300.0
2014-05-09 12:05:00,66.93,66.93,66.87,66.92,14200.0,55.447,55.447,55.3973,55.4387,14200.0
2014-05-09 12:10:00,66.91,66.97,66.9,66.95,7700.0,55.4304,55.4801,55.4221,55.4636,7700.0
2014-05-09 12:15:00,66.97,67.01,66.96,66.98,13900.0,55.4801,55.5133,55.4718,55.4884,13900.0
2014-05-09 12:20:00,66.98,67.0,66.95,66.95,7200.0,55.4884,55.505,55.4636,55.4636,7200.0
2014-05-09 12:25:00,66.95,66.99,66.94,66.98,9500.0,55.4636,55.4967,55.4553,55.4884,9500.0
2014-05-09 12:30:00,66.97,67.01,66.96,67.0,10500.0,55.4801,55.5133,55.4718,55.505,10500.0
2014-05-09 12:35:00,66.99,67.15,66.98,67.14,45100.0,55.4967,55.6292,55.4884,55.621,45100.0
2014-05-09 12:40:00,67.15,67.15,67.03,67.04,29400.0,55.6292,55.6292,55.5298,55.5381,29400.0
2014-05-09 12:45:00,67.05,67.06,66.99,67.0,16100.0,55.5464,55.5547,55.4967,55.505,16100.0
2014-05-09 12:50:00,67.0,67.09,67.0,67.07,24100.0,55.505,55.5795,55.505,55.563,24100.0
2014-05-09 12:55:00,67.06,67.13,67.06,67.12,9100.0,55.5547,55.6127,55.5547,55.6044,9100.0
2014-05-09 13:00:00,67.1,67.16,67.09,67.13,13200.0,55.5878,55.6375,55.5795,55.6127,13200.0
2014-05-09 13:05:00,67.14,67.14,67.1,67.11,4500.0,55.621,55.621,55.5878,55.5961,4500.0
2014-05-09 13:10:00,67.11,67.15,67.11,67.14,8300.0,55.5961,55.6292,55.5961,55.621,8300.0
2014-05-09 13:15:00,67.13,67.14,67.08,67.09,13000.0,55.6127,55.621,55.5713,55.5795,13000.0
2014-05-09 13:20:00,67.09,67.09,66.99,67.03,29400.0,55.5795,55.5795,55.4967,55.5298,29400.0
2014-05-09 13:25:00,67.04,67.04,66.99,67.02,10800.0,55.5381,55.5381,55.4967,55.5215,10800.0
2014-05-09 13:30:00,67.02,67.1,67.02,67.03,12300.0,55.5215,55.5878,55.5215,55.5298,12300.0
2014-05-09 13:35:00,67.03,67.08,67.02,67.03,26000.0,55.5298,55.5713,55.5215,55.5298,26000.0
2014-05-09 13:40:00,67.02,67.03,67.01,67.03,5800.0,55.5215,55.5298,55.5133,55.5298,5800.0
2014-05-09 13:45:00,67.02,67.04,67.0,67.0,19700.0,55.5215,55.5381,55.505,55.505,19700.0
2014-05-09 13:50:00,67.0,67.01,66.97,66.99,8200.0,55.505,55.5133,55.4801,55.4967,8200.0
2014-05-09 13:55:00,66.99,67.01,66.99,67.0,8100.0,55.4967,55.5133,55.4967,55.505,8100.0
2014-05-09 14:00:00,66.99,67.06,66.99,67.06,13900.0,55.4967,55.5547,55.4967,55.5547,13900.0
2014-05-09 14:05:00,67.06,67.06,67.01,67.01,14200.0,55.5547,55.5547,55.5133,55.5133,14200.0
2014-05-09 14:10:00,67.01,67.03,66.99,66.99,12500.0,55.5133,55.5298,55.4967,55.4967,12500.0
2014-05-09 14:15:00,66.99,66.99,66.88,66.95,22000.0,55.4967,55.4967,55.4056,55.4636,22000.0
2014-05-09 14:20:00,66.96,67.01,66.96,67.01,10800.0,55.4718,55.5133,55.4718,55.5133,10800.0
2014-05-09 14:25:00,67.0,67.03,66.98,67.02,9400.0,55.505,55.5298,55.4884,55.5215,9400.0
2014-05-09 14:30:00,67.03,67.16,67.02,67.16,59600.0,55.5298,55.6375,55.5215,55.6375,59600.0
2014-05-09 14:35:00,67.16,67.17,67.11,67.11,11900.0,55.6375,55.6458,55.5961,55.5961,11900.0
2014-05-09 14:40:00,67.12,67.12,67.01,67.02,16800.0,55.6044,55.6044,55.5133,55.5215,16800.0
2014-05-09 14:45:00,67.03,67.12,67.03,67.11,8800.0,55.5298,55.6044,55.5298,55.5961,8800.0
2014-05-09 14:50:00,67.11,67.17,67.1,67.17,11700.0,55.5961,55.6458,55.5878,55.6458,11700.0
2014-05-09 14:55:00,67.17,67.26,67.17,67.24,25900.0,55.6458,55.7204,55.6458,55.7038,25900.0
2014-05-09 15:00:00,67.25,67.26,67.2,67.23,18400.0,55.7121,55.7204,55.6707,55.6955,18400.0
2014-05-09 15:05:00,67.22,67.23,67.19,67.19,11500.0,55.6872,55.6955,55.6624,55.6624,11500.0
2014-05-09 15:10:00,67.19,67.22,67.14,67.18,16800.0,55.6624,55.6872,55.621,55.6541,16800.0
2014-05-09 15:15:00,67.17,67.17,67.11,67.12,12800.0,55.6458,55.6458,55.5961,55.6044,12800.0
2014-05-09 15:20:00,67.12,67.27,67.11,67.26,72800.0,55.6044,55.7287,55.5961,55.7204,72800.0
2014-05-09 15:25:00,67.26,67.31,67.25,67.29,13000.0,55.7204,55.7618,55.7121,55.7452,13000.0
2014-05-09 15:30:00,67.29,67.3,67.17,67.17,22100.0,55.7452,55.7535,55.6458,55.6458,22100.0
2014-05-09 15:35:00,67.17,67.25,67.13,67.23,46600.0,55.6458,55.7121,55.6127,55.6955,46600.0
2014-05-09 15:40:00,67.23,67.29,67.23,67.25,26600.0,55.6955,55.7452,55.6955,55.7121,26600.0
2014-05-09 15:45:00,67.25,67.3,67.22,67.27,32900.0,55.7121,55.7535,55.6872,55.7287,32900.0
2014-05-09 15:50:00,67.27,67.29,67.22,67.23,32300.0,55.7287,55.7452,55.6872,55.6955,32300.0
2014-05-09 15:55:00,67.23,67.26,67.19,67.25,81900.0,55.6955,55.7204,55.6624,55.7121,81900.0
2014-05-12 09:30:00,67.37,67.56,67.37,67.55,37700.0,55.8115,55.9689,55.8115,55.9606,37700.0
2014-05-12 09:35:00,67.56,67.68,67.5,67.58,44200.0,55.9689,56.0683,55.9192,55.9855,44200.0
2014-05-12 09:40:00,67.59,67.67,67.49,67.56,59900.0,55.9938,56.06,55.9109,55.9689,59900.0
2014-05-12 09:45:00,67.57,67.75,67.51,67.7,30700.0,55.9772,56.1263,55.9275,56.0849,30700.0
2014-05-12 09:50:00,67.7,67.78,67.64,67.73,17700.0,56.0849,56.1512,56.0352,56.1097,17700.0
2014-05-12 09:55:00,67.73,67.75,67.67,67.7,20400.0,56.1097,56.1263,56.06,56.0849,20400.0
2014-05-12 10:00:00,67.71,67.81,67.69,67.76,16600.0,56.0932,56.176,56.0766,56.1346,16600.0
2014-05-12 10:05:00,67.77,67.87,67.77,67.83,7500.0,56.1429,56.2257,56.1429,56.1926,7500.0
2014-05-12 10:10:00,67.82,67.86,67.77,67.84,15200.0,56.1843,56.2174,56.1429,56.2009,15200.0
2014-05-12 10:15:00,67.84,67.87,67.76,67.85,41500.0,56.2009,56.2257,56.1346,56.2091,41500.0
2014-05-12 10:20:00,67.85,67.85,67.77,67.77,10200.0,56.2091,56.2091,56.1429,56.1429,10200.0
2014-05-12 10:25:00,67.73,67.77,67.72,67.75,7500.0,56.1097,56.1429,56.1015,56.1263,7500.0
2014-05-12 10:30:00,67.77,67.87,67.77,67.86,7400.0,56.1429,56.2257,56.1429,56.2174,7400.0
2014-05-12 10:35:00,67.86,67.91,67.85,67.91,11300.0,56.2174,56.2589,56.2091,56.2589,11300.0
2014-05-12 10:40:00,67.89,67.91,67.85,67.9,4800.0,56.2423,56.2589,56.2091,56.2506,4800.0
2014-05-12 10:45:00,67.89,67.93,67.88,67.89,9500.0,56.2423,56.2754,56.234,56.2423,9500.0
2014-05-12 10:50:00,67.89,67.89,67.74,67.76,27000.0,56.2423,56.2423,56.118,56.1346,27000.0
2014-05-12 10:55:00,67.75,67.76,67.71,67.71,5400.0,56.1263,56.1346,56.0932,56.0932,5400.0
2014-05-12 11:00:00,67.7,67.77,67.7,67.75,13600.0,56.0849,56.1429,56.0849,56.1263,13600.0
2014-05-12 11:05:00,67.75,67.76,67.7,67.72,13600.0,56.1263,56.1346,56.0849,56.1015,13600.0
2014-05-12 11:10:00,67.73,67.74,67.69,67.69,10900.0,56.1097,56.118,56.0766,56.0766,10900.0
2014-05-12 11:15:00,67.71,67.76,67.7,67.75,7900.0,56.0932,56.1346,56.0849,56.1263,7900.0
2014-05-12 11:20:00,67.76,67.77,67.73,67.73,11700.0,56.1346,56.1429,56.1097,56.1097,11700.0
2014-05-12 11:25:00,67.73,67.73,67.68,67.69,10700.0,56.1097,56.1097,56.0683,56.0766,10700.0
2014-05-12 11:30:00,67.7,67.8,67.69,67.75,8700.0,56.0849,56.1677,56.0766,56.1263,8700.0
2014-05-12 11:35:00,67.73,67.75,67.7,67.7,6600.0,56.1097,56.1263,56.0849,56.0849,6600.0
2014-05-12 11:40:00,67.7,67.74,67.69,67.71,4200.0,56.0849,56.118,56.0766,56.0932,4200.0
2014-05-12 11:45:00,67.71,67.74,67.71,67.74,4300.0,56.0932,56.118,56.0932,56.118,4300.0
2014-05-12 11:50:00,67.75,67.75,67.7,67.71,3100.0,56.1263,56.1263,56.0849,56.0932,3100.0
2014-05-12 11:55:00,67.71,67.73,67.71,67.73,5100.0,56.0932,56.1097,56.0932,56.1097,5100.0
2014-05-12 12:00:00,67.73,67.81,67.73,67.81,8500.0,56.1097,56.176,56.1097,56.176,8500.0
2014-05-12 12:05:00,67.81,67.88,67.81,67.86,8800.0,56.176,56.234,56.176,56.2174,8800.0
2014-05-12 12:10:00,67.86,67.88,67.84,67.86,6500.0,56.2174,56.234,56.2009,56.2174,6500.0
2014-05-12 12:15:00,67.85,67.88,67.85,67.87,4600.0,56.2091,56.234,56.2091,56.2257,4600.0
2014-05-12 12:20:00,67.88,67.91,67.87,67.91,10000.0,56.234,56.2589,56.2257,56.2589,10000.0
2014-05-12 12:25:00,67.91,67.92,67.84,67.84,8400.0,56.2589,56.2671,56.2009,56.2009,8400.0
2014-05-12 12:30:00,67.83,67.86,67.83,67.85,5100.0,56.1926,56.2174,56.1926,56.2091,5100.0
2014-05-12 12:35:00,67.84,67.87,67.84,67.86,5200.0,56.2009,56.2257,56.2009,56.2174,5200.0
2014-05-12 12:40:00,67.87,67.87,67.79,67.81,14600.0,56.2257,56.2257,56.1594,56.176,14600.0
2014-05-12 12:45:00,67.81,67.86,67.81,67.86,8100.0,56.176,56.2174,56.176,56.2174,8100.0
2014-05-12 12:50:00,67.86,67.89,67.86,67.87,5500.0,56.2174,56.2423,56.2174,56.2257,5500.0
2014-05-12 12:55:00,67.86,67.88,67.86,67.87,5000.0,56.2174,56.234,56.2174,56.2257,5000.0
2014-05-12 13:00:00,67.86,67.86,67.84,67.85,7100.0,56.2174,56.2174,56.2009,56.2091,7100.0
2014-05-12 13:05:00,67.84,67.86,67.82,67.85,6500.0,56.2009,56.2174,56.1843,56.2091,6500.0
2014-05-12 13:10:00,67.85,67.87,67.83,67.83,10300.0,56.2091,56.2257,56.1926,56.1926,10300.0
2014-05-12 13:15:00,67.83,67.85,67.83,67.85,5100.0,56.1926,56.2091,56.1926,56.2091,5100.0
2014-05-12 13:20:00,67.84,67.85,67.83,67.84,4600.0,56.2009,56.2091,56.1926,56.2009,4600.0
2014-05-12 13:25:00,67.85,67.87,67.83,67.83,6300.0,56.2091,56.2257,56.1926,56.1926,6300.0
2014-05-12 13:30:00,67.83,67.9,67.83,67.9,9500.0,56.1926,56.2506,56.1926,56.2506,9500.0
2014-05-12 13:35:00,67.9,67.92,67.9,67.92,5500.0,56.2506,56.2671,56.2506,56.2671,5500.0
2014-05-12 13:40:00,67.92,67.95,67.91,67.94,10600.0,56.2671,56.292,56.2589,56.2837,10600.0
2014-05-12 13:45:00,67.94,67.94,67.92,67.94,3500.0,56.2837,56.2837,56.2671,56.2837,3500.0
2014-05-12 13:50:00,67.94,67.98,67.93,67.96,7600.0,56.2837,56.3168,56.2754,56.3003,7600.0
2014-05-12 13:55:00,67.96,68.0,67.95,67.97,21600.0,56.3003,56.3334,56.292,56.3086,21600.0
2014-05-12 14:00:00,67.98,67.98,67.91,67.91,6200.0,56.3168,56.3168,56.2589,56.2589,6200.0
2014-05-12 14:05:00,67.92,67.99,67.92,67.98,9700.0,56.2671,56.3251,56.2671,56.3168,9700.0
2014-05-12 14:10:00,67.99,67.99,67.97,67.99,6800.0,56.3251,56.3251,56.3086,56.3251,6800.0
2014-05-12 14:15:00,68.0,68.02,67.97,67.97,28700.0,56.3334,56.35,56.3086,56.3086,28700.0
2014-05-12 14:20:00,67.97,67.97,67.93,67.94,4800.0,56.3086,56.3086,56.2754,56.2837,4800.0
2014-05-12 14:25:00,67.94,67.95,67.94,67.95,3800.0,56.2837,56.292,56.2837,56.292,3800.0
2014-05-12 14:30:00,67.95,68.0,67.95,68.0,7300.0,56.292,56.3334,56.292,56.3334,7300.0
2014-05-12 14:35:00,68.0,68.01,67.96,68.01,12100.0,56.3334,56.3417,56.3003,56.3417,12100.0
2014-05-12 14:40:00,68.02,68.02,67.99,68.0,3800.0,56.35,56.35,56.3251,56.3334,3800.0
2014-05-12 14:45:00,68.0,68.0,67.99,68.0,9700.0,56.3334,56.3334,56.3251,56.3334,9700.0
2014-05-12 14:50:00,67.99,68.05,67.99,68.02,9300.0,56.3251,56.3748,56.3251,56.35,9300.0
2014-05-12 14:55:00,68.03,68.08,68.02,68.08,5000.0,56.3583,56.3997,56.35,56.3997,5000.0
2014-05-12 15:00:00,68.09,68.1,68.07,68.08,7500.0,56.408,56.4163,56.3914,56.3997,7500.0
2014-05-12 15:05:00,68.08,68.09,68.03,68.03,10000.0,56.3997,56.408,56.3583,56.3583,10000.0
2014-05-12 15:10:00,68.03,68.04,67.92,67.92,40500.0,56.3583,56.3665,56.2671,56.2671,40500.0
2014-05-12 15:15:00,67.92,67.95,67.91,67.94,28300.0,56.2671,56.292,56.2589,56.2837,28300.0
2014-05-12 15:20:00,67.94,67.97,67.93,67.94,21900.0,56.2837,56.3086,56.2754,56.2837,21900.0
2014-05-12 15:25:00,67.96,67.97,67.9,67.92,19300.0,56.3003,56.3086,56.2506,56.2671,19300.0
2014-05-12 15:30:00,67.92,67.97,67.91,67.96,8100.0,56.2671,56.3086,56.2589,56.3003,8100.0
2014-05-12 15:35:00,67.94,67.95,67.9,67.9,23900.0,56.2837,56.292,56.2506,56.2506,23900.0
2014-05-12 15:40:00,67.9,67.91,67.86,67.87,12700.0,56.2506,56.2589,56.2174,56.2257,12700.0
2014-05-12 15:45:00,67.87,67.87,67.8,67.81,25900.0,56.2257,56.2257,56.1677,56.176,25900.0
2014-05-12 15:50:00,67.81,67.84,67.8,67.83,27100.0,56.176,56.2009,56.1677,56.1926,27100.0
2014-05-12 15:55:00,67.84,67.84,67.8,67.81,55000.0,56.2009,56.2009,56.1677,56.176,55000.0
2014-05-13 09:30:00,67.73,67.78,67.68,67.74,29900.0,56.1097,56.1512,56.0683,56.118,29900.0
2014-05-13 09:35:00,67.71,67.79,67.51,67.79,43100.0,56.0932,56.1594,55.9275,56.1594,43100.0
2014-05-13 09:40:00,67.8,67.99,67.8,67.98,29100.0,56.1677,56.3251,56.1677,56.3168,29100.0
2014-05-13 09:45:00,67.99,68.02,67.97,67.99,42600.0,56.3251,56.35,56.3086,56.3251,42600.0
2014-05-13 09:50:00,67.98,68.33,67.85,67.9,95600.0,56.3168,56.6068,56.2091,56.2506,95600.0
2014-05-13 09:55:00,67.88,67.99,67.83,67.93,15800.0,56.234,56.3251,56.1926,56.2754,15800.0
2014-05-13 10:00:00,67.93,67.95,67.77,67.91,20800.0,56.2754,56.292,56.1429,56.2589,20800.0
2014-05-13 10:05:00,67.9,68.02,67.88,67.93,44900.0,56.2506,56.35,56.234,56.2754,44900.0
2014-05-13 10:10:00,67.94,68.0,67.91,67.92,10600.0,56.2837,56.3334,56.2589,56.2671,10600.0
2014-05-13 10:15:00,67.9,68.17,67.9,68.11,41400.0,56.2506,56.4742,56.2506,56.4245,41400.0
2014-05-13 10:20:00,68.07,68.11,67.96,68.0,11600.0,56.3914,56.4245,56.3003,56.3334,11600.0
2014-05-13 10:25:00,68.02,68.1,68.01,68.05,6000.0,56.35,56.4163,56.3417,56.3748,6000.0
2014-05-13 10:30:00,68.06,68.08,68.04,68.06,7300.0,56.3831,56.3997,56.3665,56.3831,7300.0
2014-05-13 10:35:00,68.05,68.05,67.92,67.93,9800.0,56.3748,56.3748,56.2671,56.2754,9800.0
2014-05-13 10:40:00,67.92,67.98,67.9,67.97,6600.0,56.2671,56.3168,56.2506,56.3086,6600.0
2014-05-13 10:45:00,67.94,67.98,67.92,67.97,5900.0,56.2837,56.3168,56.2671,56.3086,5900.0
2014-05-13 10:50:00,67.98,67.98,67.95,67.95,3500.0,56.3168,56.3168,56.292,56.292,3500.0
2014-05-13 10:55:00,67.96,67.96,67.87,67.88,4500.0,56.3003,56.3003,56.2257,56.234,4500.0
2014-05-13 11:00:00,67.9,67.94,67.86,67.88,4200.0,56.2506,56.2837,56.2174,56.234,4200.0
2014-05-13 11:05:00,67.87,67.88,67.85,67.88,5400.0,56.2257,56.234,56.2091,56.234,5400.0
2014-05-13 11:10:00,67.88,67.88,67.78,67.8,9900.0,56.234,56.234,56.1512,56.1677,9900.0
2014-05-13 11:15:00,67.78,67.82,67.69,67.69,5700.0,56.1512,56.1843,56.0766,56.0766,5700.0
2014-05-13 11:20:00,67.68,67.78,67.68,67.73,5600.0,56.0683,56.1512,56.0683,56.1097,5600.0
2014-05-13 11:25:00,67.73,67.81,67.72,67.81,3800.0,56.1097,56.176,56.1015,56.176,3800.0
2014-05-13 11:30:00,67.82,67.82,67.76,67.77,4700.0,56.1843,56.1843,56.1346,56.1429,4700.0
2014-05-13 11:35:00,67.76,67.76,67.68,67.69,5900.0,56.1346,56.1346,56.0683,56.0766,5900.0
2014-05-13 11:40:00,67.68,67.69,67.64,67.64,6700.0,56.0683,56.0766,56.0352,56.0352,6700.0
2014-05-13 11:45:00,67.63,67.72,67.62,67.68,2800.0,56.0269,56.1015,56.0186,56.0683,2800.0
2014-05-13 11:50:00,67.66,67.74,67.64,67.68,4300.0,56.0517,56.118,56.0352,56.0683,4300.0
2014-05-13 11:55:00,67.71,67.71,67.61,67.61,8700.0,56.0932,56.0932,56.0103,56.0103,8700.0
2014-05-13 12:00:00,67.6,67.66,67.55,67.66,12800.0,56.002,56.0517,55.9606,56.0517,12800.0
2014-05-13 12:05:00,67.68,67.7,67.64,67.64,4000.0,56.0683,56.0849,56.0352,56.0352,4000.0
2014-05-13 12:10:00,67.64,67.67,67.6,67.6,11300.0,56.0352,56.06,56.002,56.002,11300.0
2014-05-13 12:15:00,67.6,67.65,67.59,67.65,3200.0,56.002,56.0435,55.9938,56.0435,3200.0
2014-05-13 12:20:00,67.64,67.68,67.61,67.62,5500.0,56.0352,56.0683,56.0103,56.0186,5500.0
2014-05-13 12:25:00,67.61,67.73,67.6,67.72,4200.0,56.0103,56.1097,56.002,56.1015,4200.0
2014-05-13 12:30:00,67.71,67.75,67.69,67.75,2300.0,56.0932,56.1263,56.0766,56.1263,2300.0
2014-05-13 12:35:00,67.78,67.79,67.76,67.78,6500.0,56.1512,56.1594,56.1346,56.1512,6500.0
2014-05-13 12:40:00,67.8,67.83,67.79,67.82,8900.0,56.1677,56.1926,56.1594,56.1843,8900.0
2014-05-13 12:45:00,67.81,67.81,67.77,67.8,13300.0,56.176,56.176,56.1429,56.1677,13300.0
2014-05-13 12:50:00,67.81,67.88,67.79,67.87,10200.0,56.176,56.234,56.1594,56.2257,10200.0
2014-05-13 12:55:00,67.86,67.91,67.86,67.86,10200.0,56.2174,56.2589,56.2174,56.2174,10200.0
2014-05-13 13:00:00,67.86,67.88,67.83,67.86,19500.0,56.2174,56.234,56.1926,56.2174,19500.0
2014-05-13 13:05:00,67.87,67.87,67.83,67.83,9200.0,56.2257,56.2257,56.1926,56.1926,9200.0
2014-05-13 13:10:00,67.84,67.84,67.72,67.76,27000.0,56.2009,56.2009,56.1015,56.1346,27000.0
2014-05-13 13:15:00,67.77,67.87,67.77,67.87,4700.0,56.1429,56.2257,56.1429,56.2257,4700.0
2014-05-13 13:20:00,67.87,67.87,67.82,67.85,7700.0,56.2257,56.2257,56.1843,56.2091,7700.0
2014-05-13 13:25:00,67.85,67.88,67.85,67.88,6300.0,56.2091,56.234,56.2091,56.234,6300.0
2014-05-13 13:30:00,67.89,67.93,67.87,67.91,6500.0,56.2423,56.2754,56.2257,56.2589,6500.0
2014-05-13 13:35:00,67.91,67.95,67.86,67.87,9900.0,56.2589,56.292,56.2174,56.2257,9900.0
2014-05-13 13:40:00,67.87,67.87,67.83,67.86,6400.0,56.2257,56.2257,56.1926,56.2174,6400.0
2014-05-13 13:45:00,67.87,67.89,67.77,67.83,30700.0,56.2257,56.2423,56.1429,56.1926,30700.0
2014-05-13 13:50:00,67.84,67.88,67.83,67.87,9000.0,56.2009,56.234,56.1926,56.2257,9000.0
2014-05-13 13:55:00,67.87,67.87,67.79,67.83,15500.0,56.2257,56.2257,56.1594,56.1926,15500.0
2014-05-13 14:00:00,67.82,67.95,67.82,67.89,22800.0,56.1843,56.292,56.1843,56.2423,22800.0
2014-05-13 14:05:00,67.89,67.95,67.82,67.93,27600.0,56.2423,56.292,56.1843,56.2754,27600.0
2014-05-13 14:10:00,67.94,67.94,67.91,67.92,3300.0,56.2837,56.2837,56.2589,56.2671,3300.0
2014-05-13 14:15:00,67.92,67.92,67.88,67.9,16000.0,56.2671,56.2671,56.234,56.2506,16000.0
2014-05-13 14:20:00,67.91,67.94,67.9,67.94,6500.0,56.2589,56.2837,56.2506,56.2837,6500.0
2014-05-13 14:25:00,67.94,67.95,67.89,67.92,17100.0,56.2837,56.292,56.2423,56.2671,17100.0
2014-05-13 14:30:00,67.93,67.95,67.9,67.9,22400.0,56.2754,56.292,56.2506,56.2506,22400.0
2014-05-13 14:35:00,67.9,67.93,67.8,67.93,23300.0,56.2506,56.2754,56.1677,56.2754,23300.0
2014-05-13 14:40:00,67.94,67.96,67.89,67.92,16400.0,56.2837,56.3003,56.2423,56.2671,16400.0
2014-05-13 14:45:00,67.93,67.94,67.82,67.89,16300.0,56.2754,56.2837,56.1843,56.2423,16300.0
2014-05-13 14:50:00,67.88,67.91,67.88,67.91,4700.0,56.234,56.2589,56.234,56.2589,4700.0
2014-05-13 14:55:00,67.9,67.91,67.87,67.9,7600.0,56.2506,56.2589,56.2257,56.2506,7600.0
2014-05-13 15:00:00,67.91,67.95,67.87,67.87,25400.0,56.2589,56.292,56.2257,56.2257,25400.0
2014-05-13 15:05:00,67.87,67.92,67.86,67.9,7700.0,56.2257,56.2671,56.2174,56.2506,7700.0
2014-05-13 15:10:00,67.91,67.91,67.86,67.88,11400.0,56.2589,56.2589,56.2174,56.234,11400.0
2014-05-13 15:15:00,67.87,67.91,67.87,67.91,8000.0,56.2257,56.2589,56.2257,56.2589,8000.0
2014-05-13 15:20:00,67.9,67.91,67.85,67.87,28400.0,56.2506,56.2589,56.2091,56.2257,28400.0
2014-05-13 15:25:00,67.86,67.9,67.85,67.87,26100.0,56.2174,56.2506,56.2091,56.2257,26100.0
2014-05-13 15:30:00,67.87,67.91,67.85,67.89,23900.0,56.2257,56.2589,56.2091,56.2423,23900.0
2014-05-13 15:35:00,67.89,67.93,67.89,67.91,10000.0,56.2423,56.2754,56.2423,56.2589,10000.0
2014-05-13 15:40:00,67.91,67.93,67.91,67.92,14200.0,56.2589,56.2754,56.2589,56.2671,14200.0
2014-05-13 15:45:00,67.91,67.91,67.75,67.75,32000.0,56.2589,56.2589,56.1263,56.1263,32000.0
2014-05-13 15:50:00,67.76,67.8,67.75,67.77,37700.0,56.1346,56.1677,56.1263,56.1429,37700.0
2014-05-13 15:55:00,67.77,67.78,67.73,67.75,48500.0,56.1429,56.1512,56.1097,56.1263,48500.0
2014-05-14 09:30:00,67.63,67.66,67.6,67.6,36700.0,56.0269,56.0517,56.002,56.002,36700.0
2014-05-14 09:35:00,67.62,67.65,67.51,67.65,6500.0,56.0186,56.0435,55.9275,56.0435,6500.0
2014-05-14 09:40:00,67.66,67.78,67.63,67.75,11900.0,56.0517,56.1512,56.0269,56.1263,11900.0
2014-05-14 09:45:00,67.75,67.83,67.68,67.68,10900.0,56.1263,56.1926,56.0683,56.0683,10900.0
2014-05-14 09:50:00,67.68,67.77,67.66,67.73,10100.0,56.0683,56.1429,56.0517,56.1097,10100.0
2014-05-14 09:55:00,67.71,67.77,67.63,67.72,7400.0,56.0932,56.1429,56.0269,56.1015,7400.0
2014-05-14 10:00:00,67.74,67.8,67.71,67.76,12900.0,56.118,56.1677,56.0932,56.1346,12900.0
2014-05-14 10:05:00,67.76,67.76,67.68,67.71,4200.0,56.1346,56.1346,56.0683,56.0932,4200.0
2014-05-14 10:10:00,67.71,67.74,67.63,67.63,7300.0,56.0932,56.118,56.0269,56.0269,7300.0
2014-05-14 10:15:00,67.66,67.69,67.6,67.67,6900.0,56.0517,56.0766,56.002,56.06,6900.0
2014-05-14 10:20:00,67.67,67.74,67.63,67.71,10300.0,56.06,56.118,56.0269,56.0932,10300.0
2014-05-14 10:25:00,67.71,67.76,67.7,67.76,7800.0,56.0932,56.1346,56.0849,56.1346,7800.0
2014-05-14 10:30:00,67.76,67.83,67.76,67.8,8200.0,56.1346,56.1926,56.1346,56.1677,8200.0
2014-05-14 10:35:00,67.81,67.81,67.75,67.75,6100.0,56.176,56.176,56.1263,56.1263,6100.0
2014-05-14 10:40:00,67.76,67.82,67.72,67.74,4000.0,56.1346,56.1843,56.1015,56.118,4000.0
2014-05-14 10:45:00,67.74,67.78,67.67,67.78,8400.0,56.118,56.1512,56.06,56.1512,8400.0
2014-05-14 10:50:00,67.78,67.84,67.74,67.74,5100.0,56.1512,56.2009,56.118,56.118,5100.0
2014-05-14 10:55:00,67.78,67.83,67.78,67.81,5600.0,56.1512,56.1926,56.1512,56.176,5600.0
2014-05-14 11:00:00,67.76,67.81,67.73,67.75,5600.0,56.1346,56.176,56.1097,56.1263,5600.0
2014-05-14 11:05:00,67.76,67.87,67.76,67.87,6200.0,56.1346,56.2257,56.1346,56.2257,6200.0
2014-05-14 11:10:00,67.87,67.88,67.8,67.8,6400.0,56.2257,56.234,56.1677,56.1677,6400.0
2014-05-14 11:15:00,67.8,67.86,67.8,67.83,4000.0,56.1677,56.2174,56.1677,56.1926,4000.0
2014-05-14 11:20:00,67.84,67.86,67.82,67.83,6400.0,56.2009,56.2174,56.1843,56.1926,6400.0
2014-05-14 11:25:00,67.82,67.82,67.79,67.8,3000.0,56.1843,56.1843,56.1594,56.1677,3000.0
2014-05-14 11:30:00,67.82,67.87,67.81,67.84,5200.0,56.1843,56.2257,56.176,56.2009,5200.0
2014-05-14 11:35:00,67.82,67.86,67.79,67.86,15000.0,56.1843,56.2174,56.1594,56.2174,15000.0
2014-05-14 11:40:00,67.88,67.89,67.83,67.84,7800.0,56.234,56.2423,56.1926,56.2009,7800.0
2014-05-14 11:45:00,67.85,67.87,67.85,67.85,3600.0,56.2091,56.2257,56.2091,56.2091,3600.0
2014-05-14 11:50:00,67.86,67.88,67.82,67.82,4000.0,56.2174,56.234,56.1843,56.1843,4000.0
2014-05-14 11:55:00,67.8,67.84,67.76,67.77,11000.0,56.1677,56.2009,56.1346,56.1429,11000.0
2014-05-14 12:00:00,67.76,67.79,67.75,67.78,8700.0,56.1346,56.1594,56.1263,56.1512,8700.0
2014-05-14 12:05:00,67.78,67.82,67.78,67.81,5800.0,56.1512,56.1843,56.1512,56.176,5800.0
2014-05-14 12:10:00,67.81,67.83,67.79,67.82,8900.0,56.176,56.1926,56.1594,56.1843,8900.0
2014-05-14 12:15:00,67.82,67.85,67.74,67.81,32100.0,56.1843,56.2091,56.118,56.176,32100.0
2014-05-14 12:20:00,67.82,67.88,67.81,67.88,9700.0,56.1843,56.234,56.176,56.234,9700.0
2014-05-14 12:25:00,67.89,67.94,67.89,67.9,7900.0,56.2423,56.2837,56.2423,56.2506,7900.0
2014-05-14 12:30:00,67.91,67.91,67.83,67.84,10600.0,56.2589,56.2589,56.1926,56.2009,10600.0
2014-05-14 12:35:00,67.84,67.87,67.83,67.87,5300.0,56.2009,56.2257,56.1926,56.2257,5300.0
2014-05-14 12:40:00,67.87,67.88,67.86,67.86,1100.0,56.2257,56.234,56.2174,56.2174,1100.0
2014-05-14 12:45:00,67.87,67.89,67.86,67.87,3600.0,56.2257,56.2423,56.2174,56.2257,3600.0
2014-05-14 12:50:00,67.88,67.88,67.83,67.86,5000.0,56.234,56.234,56.1926,56.2174,5000.0
2014-05-14 12:55:00,67.86,67.86,67.83,67.83,2300.0,56.2174,56.2174,56.1926,56.1926,2300.0
2014-05-14 13:00:00,67.83,67.84,67.79,67.8,12700.0,56.1926,56.2009,56.1594,56.1677,12700.0
2014-05-14 13:05:00,67.8,67.8,67.74,67.77,6500.0,56.1677,56.1677,56.118,56.1429,6500.0
2014-05-14 13:10:00,67.77,67.79,67.76,67.79,10800.0,56.1429,56.1594,56.1346,56.1594,10800.0
2014-05-14 13:15:00,67.79,67.82,67.78,67.79,5400.0,56.1594,56.1843,56.1512,56.1594,5400.0
2014-05-14 13:20:00,67.8,67.81,67.76,67.77,6200.0,56.1677,56.176,56.1346,56.1429,6200.0
2014-05-14 13:25:00,67.78,67.79,67.76,67.77,5500.0,56.1512,56.1594,56.1346,56.1429,5500.0
2014-05-14 13:30:00,67.78,67.78,67.71,67.71,10500.0,56.1512,56.1512,56.0932,56.0932,10500.0
2014-05-14 13:35:00,67.71,67.72,67.65,67.66,7400.0,56.0932,56.1015,56.0435,56.0517,7400.0
2014-05-14 13:40:00,67.65,67.67,67.62,67.63,4200.0,56.0435,56.06,56.0186,56.0269,4200.0
2014-05-14 13:45:00,67.64,67.64,67.61,67.62,8100.0,56.0352,56.0352,56.0103,56.0186,8100.0
2014-05-14 13:50:00,67.62,67.64,67.5,67.5,19700.0,56.0186,56.0352,55.9192,55.9192,19700.0
2014-05-14 13:55:00,67.5,67.53,67.49,67.53,7800.0,55.9192,55.944,55.9109,55.944,7800.0
2014-05-14 14:00:00,67.54,67.6,67.51,67.56,11400.0,55.9523,56.002,55.9275,55.9689,11400.0
2014-05-14 14:05:00,67.57,67.57,67.5,67.5,13500.0,55.9772,55.9772,55.9192,55.9192,13500.0
2014-05-14 14:10:00,67.49,67.5,67.44,67.45,7000.0,55.9109,55.9192,55.8695,55.8778,7000.0
2014-05-14 14:15:00,67.45,67.45,67.4,67.43,11100.0,55.8778,55.8778,55.8364,55.8612,11100.0
2014-05-14 14:20:00,67.44,67.44,67.35,67.36,22700.0,55.8695,55.8695,55.7949,55.8032,22700.0
2014-05-14 14:25:00,67.38,67.49,67.38,67.47,10400.0,55.8198,55.9109,55.8198,55.8943,10400.0
2014-05-14 14:30:00,67.47,67.51,67.47,67.49,15300.0,55.8943,55.9275,55.8943,55.9109,15300.0
2014-05-14 14:35:00,67.5,67.5,67.46,67.47,13100.0,55.9192,55.9192,55.8861,55.8943,13100.0
2014-05-14 14:40:00,67.47,67.47,67.4,67.41,16500.0,55.8943,55.8943,55.8364,55.8446,16500.0
2014-05-14 14:45:00,67.4,67.43,67.28,67.3,21600.0,55.8364,55.8612,55.7369,55.7535,21600.0
2014-05-14 14:50:00,67.3,67.33,67.25,67.32,16900.0,55.7535,55.7784,55.7121,55.7701,16900.0
2014-05-14 14:55:00,67.32,67.34,67.22,67.22,27700.0,55.7701,55.7866,55.6872,55.6872,27700.0
2014-05-14 15:00:00,67.23,67.27,67.21,67.27,14200.0,55.6955,55.7287,55.679,55.7287,14200.0
2014-05-14 15:05:00,67.27,67.28,67.18,67.19,20600.0,55.7287,55.7369,55.6541,55.6624,20600.0
2014-05-14 15:10:00,67.18,67.21,67.16,67.21,17200.0,55.6541,55.679,55.6375,55.679,17200.0
2014-05-14 15:15:00,67.2,67.27,67.19,67.26,23800.0,55.6707,55.7287,55.6624,55.7204,23800.0
2014-05-14 15:20:00,67.26,67.31,67.23,67.3,17700.0,55.7204,55.7618,55.6955,55.7535,17700.0
2014-05-14 15:25:00,67.3,67.36,67.3,67.36,15300.0,55.7535,55.8032,55.7535,55.8032,15300.0
2014-05-14 15:30:00,67.36,67.36,67.22,67.22,26900.0,55.8032,55.8032,55.6872,55.6872,26900.0
2014-05-14 15:35:00,67.23,67.28,67.23,67.28,17500.0,55.6955,55.7369,55.6955,55.7369,17500.0
2014-05-14 15:40:00,67.28,67.37,67.28,67.29,38600.0,55.7369,55.8115,55.7369,55.7452,38600.0
2014-05-14 15:45:00,67.29,67.29,67.23,67.25,24000.0,55.7452,55.7452,55.6955,55.7121,24000.0
2014-05-14 15:50:00,67.25,67.29,67.21,67.21,26800.0,55.7121,55.7452,55.679,55.679,26800.0
2014-05-14 15:55:00,67.22,67.23,67.16,67.2,96300.0,55.6872,55.6955,55.6375,55.6707,96300.0
2014-05-15 09:30:00,67.33,67.45,67.0,67.15,42000.0,55.7784,55.8778,55.505,55.6292,42000.0
2014-05-15 09:35:00,67.17,67.3,67.11,67.12,9300.0,55.6458,55.7535,55.5961,55.6044,9300.0
2014-05-15 09:40:00,67.12,67.14,67.0,67.08,15500.0,55.6044,55.621,55.505,55.5713,15500.0
2014-05-15 09:45:00,67.06,67.14,67.06,67.13,9400.0,55.5547,55.621,55.5547,55.6127,9400.0
2014-05-15 09:50:00,67.11,67.12,67.01,67.03,20700.0,55.5961,55.6044,55.5133,55.5298,20700.0
2014-05-15 09:55:00,67.01,67.08,66.84,67.05,15900.0,55.5133,55.5713,55.3724,55.5464,15900.0
2014-05-15 10:00:00,67.07,67.07,66.93,66.95,17500.0,55.563,55.563,55.447,55.4636,17500.0
2014-05-15 10:05:00,66.96,66.98,66.82,66.85,9600.0,55.4718,55.4884,55.3559,55.3807,9600.0
2014-05-15 10:10:00,66.83,66.91,66.81,66.81,11900.0,55.3641,55.4304,55.3476,55.3476,11900.0
2014-05-15 10:15:00,66.8,66.97,66.76,66.96,15300.0,55.3393,55.4801,55.3062,55.4718,15300.0
2014-05-15 10:20:00,66.96,66.99,66.89,66.98,10000.0,55.4718,55.4967,55.4139,55.4884,10000.0
2014-05-15 10:25:00,66.98,67.0,66.94,67.0,9700.0,55.4884,55.505,55.4553,55.505,9700.0
2014-05-15 10:30:00,67.0,67.04,66.92,66.92,14700.0,55.505,55.5381,55.4387,55.4387,14700.0
2014-05-15 10:35:00,66.94,66.98,66.87,66.88,14700.0,55.4553,55.4884,55.3973,55.4056,14700.0
2014-05-15 10:40:00,66.88,66.97,66.81,66.97,8500.0,55.4056,55.4801,55.3476,55.4801,8500.0
2014-05-15 10:45:00,66.97,67.0,66.95,66.95,10300.0,55.4801,55.505,55.4636,55.4636,10300.0
2014-05-15 10:50:00,66.95,66.97,66.92,66.95,10100.0,55.4636,55.4801,55.4387,55.4636,10100.0
2014-05-15 10:55:00,66.96,66.99,66.9,66.9,11000.0,55.4718,55.4967,55.4221,55.4221,11000.0
2014-05-15 11:00:00,66.89,66.92,66.79,66.79,8700.0,55.4139,55.4387,55.331,55.331,8700.0
2014-05-15 11:05:00,66.8,66.81,66.69,66.71,10600.0,55.3393,55.3476,55.2482,55.2647,10600.0
2014-05-15 11:10:00,66.71,66.74,66.67,66.69,9900.0,55.2647,55.2896,55.2316,55.2482,9900.0
2014-05-15 11:15:00,66.68,66.74,66.66,66.73,5600.0,55.2399,55.2896,55.2233,55.2813,5600.0
2014-05-15 11:20:00,66.73,66.76,66.67,66.69,7200.0,55.2813,55.3062,55.2316,55.2482,7200.0
2014-05-15 11:25:00,66.69,66.73,66.64,66.64,16500.0,55.2482,55.2813,55.2067,55.2067,16500.0
2014-05-15 11:30:00,66.64,66.73,66.64,66.73,13400.0,55.2067,55.2813,55.2067,55.2813,13400.0
2014-05-15 11:35:00,66.73,66.73,66.69,66.71,6100.0,55.2813,55.2813,55.2482,55.2647,6100.0
2014-05-15 11:40:00,66.71,66.71,66.59,66.63,13300.0,55.2647,55.2647,55.1653,55.1985,13300.0
2014-05-15 11:45:00,66.61,66.63,66.57,66.57,8100.0,55.1819,55.1985,55.1488,55.1488,8100.0
2014-05-15 11:50:00,66.57,66.59,66.54,66.54,11700.0,55.1488,55.1653,55.1239,55.1239,11700.0
2014-05-15 11:55:00,66.53,66.53,66.5,66.52,8800.0,55.1156,55.1156,55.0908,55.1073,8800.0
2014-05-15 12:00:00,66.51,66.58,66.51,66.57,15400.0,55.099,55.157,55.099,55.1488,15400.0
2014-05-15 12:05:00,66.57,66.62,66.56,66.57,10700.0,55.1488,55.1902,55.1405,55.1488,10700.0
2014-05-15 12:10:00,66.57,66.58,66.51,66.53,12600.0,55.1488,55.157,55.099,55.1156,12600.0
2014-05-15 12:15:00,66.52,66.52,66.45,66.46,10800.0,55.1073,55.1073,55.0493,55.0576,10800.0
2014-05-15 12:20:00,66.47,66.48,66.44,66.46,4900.0,55.0659,55.0742,55.0411,55.0576,4900.0
2014-05-15 12:25:00,66.45,66.53,66.45,66.52,11700.0,55.0493,55.1156,55.0493,55.1073,11700.0
2014-05-15 12:30:00,66.5,66.85,66.5,66.64,36000.0,55.0908,55.3807,55.0908,55.2067,36000.0
2014-05-15 12:35:00,66.64,66.67,66.56,66.57,11000.0,55.2067,55.2316,55.1405,55.1488,11000.0
2014-05-15 12:40:00,66.58,66.58,66.52,66.55,10900.0,55.157,55.157,55.1073,55.1322,10900.0
2014-05-15 12:45:00,66.55,66.57,66.53,66.54,10900.0,55.1322,55.1488,55.1156,55.1239,10900.0
2014-05-15 12:50:00,66.54,66.62,66.53,66.61,10200.0,55.1239,55.1902,55.1156,55.1819,10200.0
2014-05-15 12:55:00,66.62,66.63,66.59,66.59,12300.0,55.1902,55.1985,55.1653,55.1653,12300.0
2014-05-15 13:00:00,66.59,66.6,66.53,66.53,9500.0,55.1653,55.1736,55.1156,55.1156,9500.0
2014-05-15 13:05:00,66.52,66.55,66.47,66.47,7300.0,55.1073,55.1322,55.0659,55.0659,7300.0
2014-05-15 13:10:00,66.47,66.52,66.46,66.52,13200.0,55.0659,55.1073,55.0576,55.1073,13200.0
2014-05-15 13:15:00,66.51,66.52,66.48,66.5,8600.0,55.099,55.1073,55.0742,55.0908,8600.0
2014-05-15 13:20:00,66.5,66.55,66.48,66.53,10600.0,55.0908,55.1322,55.0742,55.1156,10600.0
2014-05-15 13:25:00,66.52,66.56,66.5,66.53,9300.0,55.1073,55.1405,55.0908,55.1156,9300.0
2014-05-15 13:30:00,66.54,66.58,66.52,66.57,16300.0,55.1239,55.157,55.1073,55.1488,16300.0
2014-05-15 13:35:00,66.59,66.62,66.57,66.57,7200.0,55.1653,55.1902,55.1488,55.1488,7200.0
2014-05-15 13:40:00,66.57,66.57,66.51,66.54,8500.0,55.1488,55.1488,55.099,55.1239,8500.0
2014-05-15 13:45:00,66.54,66.54,66.46,66.49,11200.0,55.1239,55.1239,55.0576,55.0825,11200.0
2014-05-15 13:50:00,66.49,66.5,66.42,66.43,64300.0,55.0825,55.0908,55.0245,55.0328,64300.0
2014-05-15 13:55:00,66.43,66.47,66.43,66.43,22000.0,55.0328,55.0659,55.0328,55.0328,22000.0
2014-05-15 14:00:00,66.44,66.46,66.4,66.44,30100.0,55.0411,55.0576,55.0079,55.0411,30100.0
2014-05-15 14:05:00,66.45,66.45,66.42,66.44,20800.0,55.0493,55.0493,55.0245,55.0411,20800.0
2014-05-15 14:10:00,66.45,66.45,66.43,66.45,46700.0,55.0493,55.0493,55.0328,55.0493,46700.0
2014-05-15 14:15:00,66.45,66.45,66.31,66.38,17300.0,55.0493,55.0493,54.9334,54.9914,17300.0
2014-05-15 14:20:00,66.37,66.42,66.33,66.42,12100.0,54.9831,55.0245,54.9499,55.0245,12100.0
2014-05-15 14:25:00,66.42,66.46,66.4,66.41,61300.0,55.0245,55.0576,55.0079,55.0162,61300.0
2014-05-15 14:30:00,66.43,66.49,66.42,66.46,13500.0,55.0328,55.0825,55.0245,55.0576,13500.0
2014-05-15 14:35:00,66.45,66.48,66.43,66.44,49000.0,55.0493,55.0742,55.0328,55.0411,49000.0
2014-05-15 14:40:00,66.44,66.44,66.37,66.38,17500.0,55.0411,55.0411,54.9831,54.9914,17500.0
2014-05-15 14:45:00,66.37,66.41,66.37,66.4,13700.0,54.9831,55.0162,54.9831,55.0079,13700.0
2014-05-15 14:50:00,66.4,66.47,66.37,66.46,14900.0,55.0079,55.0659,54.9831,55.0576,14900.0
2014-05-15 14:55:00,66.46,66.47,66.36,66.4,25700.0,55.0576,55.0659,54.9748,55.0079,25700.0
2014-05-15 15:00:00,66.41,66.44,66.39,66.42,13300.0,55.0162,55.0411,54.9996,55.0245,13300.0
2014-05-15 15:05:00,66.4,66.42,66.35,66.39,18300.0,55.0079,55.0245,54.9665,54.9996,18300.0
2014-05-15 15:10:00,66.4,66.4,66.35,66.36,15400.0,55.0079,55.0079,54.9665,54.9748,15400.0
2014-05-15 15:15:00,66.36,66.41,66.31,66.32,21000.0,54.9748,55.0162,54.9334,54.9416,21000.0
2014-05-15 15:20:00,66.31,66.35,66.24,66.24,27500.0,54.9334,54.9665,54.8754,54.8754,27500.0
2014-05-15 15:25:00,66.24,66.25,66.22,66.23,67000.0,54.8754,54.8837,54.8588,54.8671,67000.0
2014-05-15 15:30:00,66.23,66.32,66.2,66.32,30400.0,54.8671,54.9416,54.8422,54.9416,30400.0
2014-05-15 15:35:00,66.33,66.42,66.32,66.4,40500.0,54.9499,55.0245,54.9416,55.0079,40500.0
2014-05-15 15:40:00,66.41,66.41,66.35,66.35,54300.0,55.0162,55.0162,54.9665,54.9665,54300.0
2014-05-15 15:45:00,66.34,66.37,66.32,66.34,51700.0,54.9582,54.9831,54.9416,54.9582,51700.0
2014-05-15 15:50:00,66.34,66.36,66.31,66.36,79800.0,54.9582,54.9748,54.9334,54.9748,79800.0
2014-05-15 15:55:00,66.37,66.4,66.31,66.35,94600.0,54.9831,55.0079,54.9334,54.9665,94600.0
2014-05-16 09:30:00,66.42,66.43,66.31,66.31,106500.0,55.0245,55.0328,54.9334,54.9334,106500.0
2014-05-16 09:35:00,66.31,66.34,66.2,66.21,10000.0,54.9334,54.9582,54.8422,54.8505,10000.0
2014-05-16 09:40:00,66.21,66.35,66.13,66.3,12000.0,54.8505,54.9665,54.7842,54.9251,12000.0
2014-05-16 09:45:00,66.31,66.34,66.22,66.22,10100.0,54.9334,54.9582,54.8588,54.8588,10100.0
2014-05-16 09:50:00,66.26,66.31,66.17,66.22,40400.0,54.8919,54.9334,54.8174,54.8588,40400.0
2014-05-16 09:55:00,66.22,66.26,66.08,66.21,16600.0,54.8588,54.8919,54.7428,54.8505,16600.0
2014-05-16 10:00:00,66.21,66.24,66.08,66.09,17200.0,54.8505,54.8754,54.7428,54.7511,17200.0
2014-05-16 10:05:00,66.08,66.08,65.99,66.01,11400.0,54.7428,54.7428,54.6683,54.6848,11400.0
2014-05-16 10:10:00,65.98,66.12,65.98,66.1,9700.0,54.66,54.776,54.66,54.7594,9700.0
2014-05-16 10:15:00,66.09,66.2,66.06,66.15,9200.0,54.7511,54.8422,54.7263,54.8008,9200.0
2014-05-16 10:20:00,66.15,66.16,66.09,66.11,10400.0,54.8008,54.8091,54.7511,54.7677,10400.0
2014-05-16 10:25:00,66.09,66.12,66.06,66.08,9500.0,54.7511,54.776,54.7263,54.7428,9500.0
2014-05-16 10:30:00,66.08,66.18,66.08,66.1,13500.0,54.7428,54.8257,54.7428,54.7594,13500.0
2014-05-16 10:35:00,66.1,66.18,66.08,66.13,13000.0,54.7594,54.8257,54.7428,54.7842,13000.0
2014-05-16 10:40:00,66.14,66.21,66.14,66.21,12300.0,54.7925,54.8505,54.7925,54.8505,12300.0
2014-05-16 10:45:00,66.2,66.27,66.16,66.25,10800.0,54.8422,54.9002,54.8091,54.8837,10800.0
2014-05-16 10:50:00,66.25,66.28,66.19,66.2,34000.0,54.8837,54.9085,54.8339,54.8422,34000.0
2014-05-16 10:55:00,66.19,66.22,66.17,66.19,11500.0,54.8339,54.8588,54.8174,54.8339,11500.0
2014-05-16 11:00:00,66.2,66.23,66.16,66.23,10900.0,54.8422,54.8671,54.8091,54.8671,10900.0
2014-05-16 11:05:00,66.23,66.31,66.23,66.28,16400.0,54.8671,54.9334,54.8671,54.9085,16400.0
2014-05-16 11:10:00,66.28,66.28,66.24,66.27,15400.0,54.9085,54.9085,54.8754,54.9002,15400.0
2014-05-16 11:15:00,66.27,66.35,66.26,66.33,11000.0,54.9002,54.9665,54.8919,54.9499,11000.0
2014-05-16 11:20:00,66.33,66.44,66.33,66.44,39300.0,54.9499,55.0411,54.9499,55.0411,39300.0
2014-05-16 11:25:00,66.45,66.5,66.4,66.43,21600.0,55.0493,55.0908,55.0079,55.0328,21600.0
2014-05-16 11:30:00,66.44,66.46,66.42,66.45,15100.0,55.0411,55.0576,55.0245,55.0493,15100.0
2014-05-16 11:35:00,66.45,66.46,66.4,66.4,9900.0,55.0493,55.0576,55.0079,55.0079,9900.0
2014-05-16 11:40:00,66.39,66.39,66.29,66.32,22000.0,54.9996,54.9996,54.9168,54.9416,22000.0
2014-05-16 11:45:00,66.32,66.32,66.3,66.31,14000.0,54.9416,54.9416,54.9251,54.9334,14000.0
2014-05-16 11:50:00,66.31,66.31,66.24,66.24,17100.0,54.9334,54.9334,54.8754,54.8754,17100.0
2014-05-16 11:55:00,66.24,66.29,66.23,66.26,10200.0,54.8754,54.9168,54.8671,54.8919,10200.0
2014-05-16 12:00:00,66.25,66.31,66.21,66.31,13000.0,54.8837,54.9334,54.8505,54.9334,13000.0
2014-05-16 12:05:00,66.31,66.33,66.29,66.31,6500.0,54.9334,54.9499,54.9168,54.9334,6500.0
2014-05-16 12:10:00,66.32,66.35,66.28,66.28,20900.0,54.9416,54.9665,54.9085,54.9085,20900.0
2014-05-16 12:15:00,66.28,66.31,66.25,66.27,16000.0,54.9085,54.9334,54.8837,54.9002,16000.0
2014-05-16 12:20:00,66.27,66.29,66.24,66.25,16200.0,54.9002,54.9168,54.8754,54.8837,16200.0
2014-05-16 12:25:00,66.25,66.25,66.12,66.16,17300.0,54.8837,54.8837,54.776,54.8091,17300.0
2014-05-16 12:30:00,66.18,66.19,66.16,66.16,7900.0,54.8257,54.8339,54.8091,54.8091,7900.0
2014-05-16 12:35:00,66.17,66.17,66.14,66.14,22400.0,54.8174,54.8174,54.7925,54.7925,22400.0
2014-05-16 12:40:00,66.13,66.13,66.0,66.04,43000.0,54.7842,54.7842,54.6765,54.7097,43000.0
2014-05-16 12:45:00,66.06,66.08,66.0,66.0,9200.0,54.7263,54.7428,54.6765,54.6765,9200.0
2014-05-16 12:50:00,66.01,66.01,65.98,66.0,5100.0,54.6848,54.6848,54.66,54.6765,5100.0
2014-05-16 12:55:00,66.0,66.02,65.98,66.0,17800.0,54.6765,54.6931,54.66,54.6765,17800.0
2014-05-16 13:00:00,66.02,66.03,65.99,66.01,11100.0,54.6931,54.7014,54.6683,54.6848,11100.0
2014-05-16 13:05:00,66.02,66.06,66.0,66.0,69400.0,54.6931,54.7263,54.6765,54.6765,69400.0
2014-05-16 13:10:00,66.02,66.02,66.01,66.02,2600.0,54.6931,54.6931,54.6848,54.6931,2600.0
2014-05-16 13:15:00,66.02,66.03,66.01,66.02,14000.0,54.6931,54.7014,54.6848,54.6931,14000.0
2014-05-16 13:20:00,66.02,66.03,66.0,66.02,13400.0,54.6931,54.7014,54.6765,54.6931,13400.0
2014-05-16 13:25:00,66.02,66.03,65.98,65.99,26900.0,54.6931,54.7014,54.66,54.6683,26900.0
2014-05-16 13:30:00,66.0,66.0,65.97,65.98,26100.0,54.6765,54.6765,54.6517,54.66,26100.0
2014-05-16 13:35:00,65.99,66.0,65.94,65.95,15500.0,54.6683,54.6765,54.6268,54.6351,15500.0
2014-05-16 13:40:00,65.96,65.96,65.91,65.92,12100.0,54.6434,54.6434,54.602,54.6103,12100.0
2014-05-16 13:45:00,65.91,65.98,65.88,65.95,16900.0,54.602,54.66,54.5771,54.6351,16900.0
2014-05-16 13:50:00,65.95,65.96,65.92,65.92,14400.0,54.6351,54.6434,54.6103,54.6103,14400.0
2014-05-16 13:55:00,65.93,65.94,65.9,65.91,8300.0,54.6186,54.6268,54.5937,54.602,8300.0
2014-05-16 14:00:00,65.91,65.92,65.87,65.87,18000.0,54.602,54.6103,54.5689,54.5689,18000.0
2014-05-16 14:05:00,65.87,66.0,65.84,66.0,35200.0,54.5689,54.6765,54.544,54.6765,35200.0
2014-05-16 14:10:00,66.0,66.0,65.96,65.98,25700.0,54.6765,54.6765,54.6434,54.66,25700.0
2014-05-16 14:15:00,65.98,66.01,65.96,66.0,28200.0,54.66,54.6848,54.6434,54.6765,28200.0
2014-05-16 14:20:00,66.01,66.06,66.0,66.0,227400.0,54.6848,54.7263,54.6765,54.6765,227400.0
2014-05-16 14:25:00,66.0,66.01,65.99,66.0,22100.0,54.6765,54.6848,54.6683,54.6765,22100.0
2014-05-16 14:30:00,66.0,66.01,65.99,66.01,124400.0,54.6765,54.6848,54.6683,54.6848,124400.0
2014-05-16 14:35:00,66.01,66.05,65.98,66.01,84200.0,54.6848,54.718,54.66,54.6848,84200.0
2014-05-16 14:40:00,66.0,66.1,66.0,66.09,183600.0,54.6765,54.7594,54.6765,54.7511,183600.0
2014-05-16 14:45:00,66.09,66.14,66.08,66.1,138300.0,54.7511,54.7925,54.7428,54.7594,138300.0
2014-05-16 14:50:00,66.1,66.17,66.09,66.17,388300.0,54.7594,54.8174,54.7511,54.8174,388300.0
2014-05-16 14:55:00,66.15,66.2,66.14,66.18,153600.0,54.8008,54.8422,54.7925,54.8257,153600.0
2014-05-16 15:00:00,66.19,66.25,66.17,66.24,113300.0,54.8339,54.8837,54.8174,54.8754,113300.0
2014-05-16 15:05:00,66.24,66.25,66.17,66.17,50500.0,54.8754,54.8837,54.8174,54.8174,50500.0
2014-05-16 15:10:00,66.18,66.2,66.18,66.19,66100.0,54.8257,54.8422,54.8257,54.8339,66100.0
2014-05-16 15:15:00,66.19,66.22,66.15,66.15,23900.0,54.8339,54.8588,54.8008,54.8008,23900.0
2014-05-16 15:20:00,66.15,66.18,66.14,66.14,18200.0,54.8008,54.8257,54.7925,54.7925,18200.0
2014-05-16 15:25:00,66.14,66.19,66.13,66.19,35800.0,54.7925,54.8339,54.7842,54.8339,35800.0
2014-05-16 15:30:00,66.19,66.2,66.18,66.19,22900.0,54.8339,54.8422,54.8257,54.8339,22900.0
2014-05-16 15:35:00,66.2,66.2,66.11,66.13,47000.0,54.8422,54.8422,54.7677,54.7842,47000.0
2014-05-16 15:40:00,66.13,66.18,66.13,66.14,31500.0,54.7842,54.8257,54.7842,54.7925,31500.0
2014-05-16 15:45:00,66.14,66.2,66.09,66.16,96200.0,54.7925,54.8422,54.7511,54.8091,96200.0
2014-05-16 15:50:00,66.16,66.21,66.16,66.2,102700.0,54.8091,54.8505,54.8091,54.8422,102700.0
2014-05-16 15:55:00,66.2,66.29,66.19,66.26,362400.0,54.8422,54.9168,54.8339,54.8919,362400.0
2014-05-19 09:30:00,66.24,66.57,66.08,66.54,65700.0,54.8754,55.1488,54.7428,55.1239,65700.0
2014-05-19 09:35:00,66.54,66.85,66.53,66.85,15500.0,55.1239,55.3807,55.1156,55.3807,15500.0
2014-05-19 09:40:00,66.88,67.0,66.86,66.95,14900.0,55.4056,55.505,55.389,55.4636,14900.0
2014-05-19 09:45:00,66.95,67.0,66.86,66.99,19600.0,55.4636,55.505,55.389,55.4967,19600.0
2014-05-19 09:50:00,66.98,66.99,66.85,66.89,39400.0,55.4884,55.4967,55.3807,55.4139,39400.0
2014-05-19 09:55:00,66.9,66.9,66.79,66.88,10300.0,55.4221,55.4221,55.331,55.4056,10300.0
2014-05-19 10:00:00,66.88,66.93,66.66,66.85,16200.0,55.4056,55.447,55.2233,55.3807,16200.0
2014-05-19 10:05:00,66.85,66.91,66.83,66.85,13200.0,55.3807,55.4304,55.3641,55.3807,13200.0
2014-05-19 10:10:00,66.85,66.9,66.82,66.9,14100.0,55.3807,55.4221,55.3559,55.4221,14100.0
2014-05-19 10:15:00,66.9,66.9,66.83,66.83,15500.0,55.4221,55.4221,55.3641,55.3641,15500.0
2014-05-19 10:20:00,66.83,66.87,66.81,66.84,11400.0,55.3641,55.3973,55.3476,55.3724,11400.0
2014-05-19 10:25:00,66.84,66.9,66.83,66.87,44500.0,55.3724,55.4221,55.3641,55.3973,44500.0
2014-05-19 10:30:00,66.9,66.9,66.83,66.89,11900.0,55.4221,55.4221,55.3641,55.4139,11900.0
2014-05-19 10:35:00,66.89,66.9,66.86,66.89,12000.0,55.4139,55.4221,55.389,55.4139,12000.0
2014-05-19 10:40:00,66.9,66.91,66.87,66.9,52700.0,55.4221,55.4304,55.3973,55.4221,52700.0
2014-05-19 10:45:00,66.89,66.91,66.85,66.89,14000.0,55.4139,55.4304,55.3807,55.4139,14000.0
2014-05-19 10:50:00,66.89,66.9,66.87,66.88,9300.0,55.4139,55.4221,55.3973,55.4056,9300.0
2014-05-19 10:55:00,66.89,66.97,66.89,66.95,12900.0,55.4139,55.4801,55.4139,55.4636,12900.0
2014-05-19 11:00:00,66.96,67.0,66.94,66.98,12200.0,55.4718,55.505,55.4553,55.4884,12200.0
2014-05-19 11:05:00,66.99,67.0,66.96,66.98,18200.0,55.4967,55.505,55.4718,55.4884,18200.0
2014-05-19 11:10:00,66.98,67.0,66.97,67.0,15000.0,55.4884,55.505,55.4801,55.505,15000.0
2014-05-19 11:15:00,67.0,67.0,66.92,66.97,19500.0,55.505,55.505,55.4387,55.4801,19500.0
2014-05-19 11:20:00,66.98,66.99,66.89,66.92,11600.0,55.4884,55.4967,55.4139,55.4387,11600.0
2014-05-19 11:25:00,66.94,66.99,66.94,66.96,7100.0,55.4553,55.4967,55.4553,55.4718,7100.0
2014-05-19 11:30:00,66.99,67.0,66.95,66.98,8900.0,55.4967,55.505,55.4636,55.4884,8900.0
2014-05-19 11:35:00,66.99,67.0,66.98,67.0,14200.0,55.4967,55.505,55.4884,55.505,14200.0
2014-05-19 11:40:00,67.0,67.0,66.95,66.99,62300.0,55.505,55.505,55.4636,55.4967,62300.0
2014-05-19 11:45:00,67.0,67.0,66.97,66.99,16900.0,55.505,55.505,55.4801,55.4967,16900.0
2014-05-19 11:50:00,67.0,67.04,66.96,67.0,81800.0,55.505,55.5381,55.4718,55.505,81800.0
2014-05-19 11:55:00,66.99,67.0,66.97,66.97,10700.0,55.4967,55.505,55.4801,55.4801,10700.0
2014-05-19 12:00:00,66.97,67.0,66.97,66.99,12500.0,55.4801,55.505,55.4801,55.4967,12500.0
2014-05-19 12:05:00,66.99,67.07,66.98,67.0,22800.0,55.4967,55.563,55.4884,55.505,22800.0
2014-05-19 12:10:00,66.99,67.01,66.99,67.01,12500.0,55.4967,55.5133,55.4967,55.5133,12500.0
2014-05-19 12:15:00,67.01,67.01,66.99,67.01,13300.0,55.5133,55.5133,55.4967,55.5133,13300.0
2014-05-19 12:20:00,67.01,67.02,66.99,67.02,8000.0,55.5133,55.5215,55.4967,55.5215,8000.0
2014-05-19 12:25:00,67.02,67.02,66.99,67.0,9900.0,55.5215,55.5215,55.4967,55.505,9900.0
2014-05-19 12:30:00,67.0,67.0,66.91,66.93,11000.0,55.505,55.505,55.4304,55.447,11000.0
2014-05-19 12:35:00,66.92,66.92,66.84,66.85,11800.0,55.4387,55.4387,55.3724,55.3807,11800.0
2014-05-19 12:40:00,66.87,66.9,66.85,66.85,4800.0,55.3973,55.4221,55.3807,55.3807,4800.0
2014-05-19 12:45:00,66.86,66.9,66.86,66.87,6800.0,55.389,55.4221,55.389,55.3973,6800.0
2014-05-19 12:50:00,66.89,66.9,66.86,66.89,9000.0,55.4139,55.4221,55.389,55.4139,9000.0
2014-05-19 12:55:00,66.89,66.92,66.88,66.9,5000.0,55.4139,55.4387,55.4056,55.4221,5000.0
2014-05-19 13:00:00,66.92,66.98,66.91,66.98,5700.0,55.4387,55.4884,55.4304,55.4884,5700.0
2014-05-19 13:05:00,67.0,67.0,66.98,67.0,6500.0,55.505,55.505,55.4884,55.505,6500.0
2014-05-19 13:10:00,66.99,67.0,66.97,67.0,12100.0,55.4967,55.505,55.4801,55.505,12100.0
2014-05-19 13:15:00,67.0,67.0,66.96,66.98,6600.0,55.505,55.505,55.4718,55.4884,6600.0
2014-05-19 13:20:00,66.98,67.0,66.98,66.98,7800.0,55.4884,55.505,55.4884,55.4884,7800.0
2014-05-19 13:25:00,66.99,67.0,66.97,66.99,6400.0,55.4967,55.505,55.4801,55.4967,6400.0
2014-05-19 13:30:00,67.0,67.0,66.95,66.97,9200.0,55.505,55.505,55.4636,55.4801,9200.0
2014-05-19 13:35:00,66.98,67.0,66.98,66.99,6700.0,55.4884,55.505,55.4884,55.4967,6700.0
2014-05-19 13:40:00,66.99,67.0,66.98,67.0,19400.0,55.4967,55.505,55.4884,55.505,19400.0
2014-05-19 13:45:00,67.0,67.0,66.98,66.99,10100.0,55.505,55.505,55.4884,55.4967,10100.0
2014-05-19 13:50:00,66.99,66.99,66.94,66.94,12400.0,55.4967,55.4967,55.4553,55.4553,12400.0
2014-05-19 13:55:00,66.95,66.96,66.9,66.9,18900.0,55.4636,55.4718,55.4221,55.4221,18900.0
2014-05-19 14:00:00,66.9,66.9,66.88,66.89,64600.0,55.4221,55.4221,55.4056,55.4139,64600.0
2014-05-19 14:05:00,66.89,66.89,66.85,66.86,11100.0,55.4139,55.4139,55.3807,55.389,11100.0
2014-05-19 14:10:00,66.86,66.9,66.85,66.9,9800.0,55.389,55.4221,55.3807,55.4221,9800.0
2014-05-19 14:15:00,66.9,66.9,66.88,66.9,13500.0,55.4221,55.4221,55.4056,55.4221,13500.0
2014-05-19 14:20:00,66.89,66.9,66.83,66.9,25600.0,55.4139,55.4221,55.3641,55.4221,25600.0
2014-05-19 14:25:00,66.9,66.9,66.86,66.89,12600.0,55.4221,55.4221,55.389,55.4139,12600.0
2014-05-19 14:30:00,66.89,66.9,66.87,66.87,4700.0,55.4139,55.4221,55.3973,55.3973,4700.0
2014-05-19 14:35:00,66.88,66.9,66.88,66.88,9000.0,55.4056,55.4221,55.4056,55.4056,9000.0
2014-05-19 14:40:00,66.89,66.9,66.79,66.81,23600.0,55.4139,55.4221,55.331,55.3476,23600.0
2014-05-19 14:45:00,66.82,66.9,66.81,66.86,12900.0,55.3559,55.4221,55.3476,55.389,12900.0
2014-05-19 14:50:00,66.88,66.9,66.86,66.88,7800.0,55.4056,55.4221,55.389,55.4056,7800.0
2014-05-19 14:55:00,66.87,66.87,66.81,66.83,10100.0,55.3973,55.3973,55.3476,55.3641,10100.0
2014-05-19 15:00:00,66.85,66.89,66.85,66.89,5400.0,55.3807,55.4139,55.3807,55.4139,5400.0
2014-05-19 15:05:00,66.89,66.9,66.86,66.88,11500.0,55.4139,55.4221,55.389,55.4056,11500.0
2014-05-19 15:10:00,66.89,66.9,66.88,66.89,9000.0,55.4139,55.4221,55.4056,55.4139,9000.0
2014-05-19 15:15:00,66.89,66.89,66.85,66.88,14400.0,55.4139,55.4139,55.3807,55.4056,14400.0
2014-05-19 15:20:00,66.9,66.9,66.84,66.84,28700.0,55.4221,55.4221,55.3724,55.3724,28700.0
2014-05-19 15:25:00,66.85,66.86,66.84,66.86,64600.0,55.3807,55.389,55.3724,55.389,64600.0
2014-05-19 15:30:00,66.86,66.88,66.86,66.87,20500.0,55.389,55.4056,55.389,55.3973,20500.0
2014-05-19 15:35:00,66.87,66.9,66.87,66.89,20100.0,55.3973,55.4221,55.3973,55.4139,20100.0
2014-05-19 15:40:00,66.89,66.89,66.87,66.89,15600.0,55.4139,55.4139,55.3973,55.4139,15600.0
2014-05-19 15:45:00,66.88,66.91,66.87,66.91,24300.0,55.4056,55.4304,55.3973,55.4304,24300.0
2014-05-19 15:50:00,66.91,66.94,66.89,66.92,27200.0,55.4304,55.4553,55.4139,55.4387,27200.0
2014-05-19 15:55:00,66.92,66.93,66.87,66.87,44700.0,55.4387,55.447,55.3973,55.3973,44700.0
2014-05-20 09:30:00,66.89,66.94,66.8,66.84,19300.0,55.4139,55.4553,55.3393,55.3724,19300.0
2014-05-20 09:35:00,66.87,66.98,66.8,66.97,11800.0,55.3973,55.4884,55.3393,55.4801,11800.0
2014-05-20 09:40:00,66.96,66.96,66.77,66.82,8200.0,55.4718,55.4718,55.3144,55.3559,8200.0
2014-05-20 09:45:00,66.84,66.99,66.84,66.9,8200.0,55.3724,55.4967,55.3724,55.4221,8200.0
2014-05-20 09:50:00,66.9,66.96,66.81,66.82,66400.0,55.4221,55.4718,55.3476,55.3559,66400.0
2014-05-20 09:55:00,66.84,66.85,66.73,66.73,13800.0,55.3724,55.3807,55.2813,55.2813,13800.0
2014-05-20 10:00:00,66.78,66.89,66.77,66.8,11700.0,55.3227,55.4139,55.3144,55.3393,11700.0
2014-05-20 10:05:00,66.8,66.81,66.73,66.79,17900.0,55.3393,55.3476,55.2813,55.331,17900.0
2014-05-20 10:10:00,66.8,66.88,66.78,66.88,13400.0,55.3393,55.4056,55.3227,55.4056,13400.0
2014-05-20 10:15:00,66.89,66.91,66.86,66.87,13100.0,55.4139,55.4304,55.389,55.3973,13100.0
2014-05-20 10:20:00,66.87,66.91,66.85,66.88,14300.0,55.3973,55.4304,55.3807,55.4056,14300.0
2014-05-20 10:25:00,66.88,66.9,66.81,66.86,15400.0,55.4056,55.4221,55.3476,55.389,15400.0
2014-05-20 10:30:00,66.83,66.9,66.83,66.88,8600.0,55.3641,55.4221,55.3641,55.4056,8600.0
2014-05-20 10:35:00,66.88,66.9,66.82,66.82,10100.0,55.4056,55.4221,55.3559,55.3559,10100.0
2014-05-20 10:40:00,66.83,66.9,66.83,66.88,6300.0,55.3641,55.4221,55.3641,55.4056,6300.0
2014-05-20 10:45:00,66.89,66.9,66.85,66.86,43500.0,55.4139,55.4221,55.3807,55.389,43500.0
2014-05-20 10:50:00,66.87,66.89,66.86,66.86,4400.0,55.3973,55.4139,55.389,55.389,4400.0
2014-05-20 10:55:00,66.88,66.9,66.88,66.88,15300.0,55.4056,55.4221,55.4056,55.4056,15300.0
2014-05-20 11:00:00,66.88,66.89,66.88,66.89,8700.0,55.4056,55.4139,55.4056,55.4139,8700.0
2014-05-20 11:05:00,66.89,66.91,66.89,66.89,29400.0,55.4139,55.4304,55.4139,55.4139,29400.0
2014-05-20 11:10:00,66.88,66.9,66.86,66.9,5100.0,55.4056,55.4221,55.389,55.4221,5100.0
2014-05-20 11:15:00,66.89,66.9,66.86,66.86,4700.0,55.4139,55.4221,55.389,55.389,4700.0
2014-05-20 11:20:00,66.87,66.89,66.87,66.88,5900.0,55.3973,55.4139,55.3973,55.4056,5900.0
2014-05-20 11:25:00,66.88,66.9,66.78,66.79,7600.0,55.4056,55.4221,55.3227,55.331,7600.0
2014-05-20 11:30:00,66.78,66.84,66.77,66.83,5600.0,55.3227,55.3724,55.3144,55.3641,5600.0
2014-05-20 11:35:00,66.82,66.85,66.82,66.85,6300.0,55.3559,55.3807,55.3559,55.3807,6300.0
2014-05-20 11:40:00,66.84,66.9,66.84,66.9,10900.0,55.3724,55.4221,55.3724,55.4221,10900.0
2014-05-20 11:45:00,66.9,66.9,66.81,66.83,20800.0,55.4221,55.4221,55.3476,55.3641,20800.0
2014-05-20 11:50:00,66.83,66.83,66.78,66.8,35700.0,55.3641,55.3641,55.3227,55.3393,35700.0
2014-05-20 11:55:00,66.8,66.8,66.77,66.78,4100.0,55.3393,55.3393,55.3144,55.3227,4100.0
2014-05-20 12:00:00,66.78,66.79,66.66,66.68,6600.0,55.3227,55.331,55.2233,55.2399,6600.0
2014-05-20 12:05:00,66.7,66.73,66.65,66.7,5500.0,55.2564,55.2813,55.215,55.2564,5500.0
2014-05-20 12:10:00,66.72,66.73,66.59,66.64,12000.0,55.273,55.2813,55.1653,55.2067,12000.0
2014-05-20 12:15:00,66.64,66.71,66.6,66.7,6900.0,55.2067,55.2647,55.1736,55.2564,6900.0
2014-05-20 12:20:00,66.69,66.72,66.66,66.66,5500.0,55.2482,55.273,55.2233,55.2233,5500.0
2014-05-20 12:25:00,66.68,66.68,66.55,66.56,13300.0,55.2399,55.2399,55.1322,55.1405,13300.0
2014-05-20 12:30:00,66.55,66.61,66.54,66.58,5700.0,55.1322,55.1819,55.1239,55.157,5700.0
2014-05-20 12:35:00,66.58,66.59,66.56,66.57,3600.0,55.157,55.1653,55.1405,55.1488,3600.0
2014-05-20 12:40:00,66.57,66.57,66.49,66.57,7500.0,55.1488,55.1488,55.0825,55.1488,7500.0
2014-05-20 12:45:00,66.57,66.57,66.5,66.5,4100.0,55.1488,55.1488,55.0908,55.0908,4100.0
2014-05-20 12:50:00,66.5,66.54,66.49,66.51,7100.0,55.0908,55.1239,55.0825,55.099,7100.0
2014-05-20 12:55:00,66.5,66.51,66.48,66.5,4400.0,55.0908,55.099,55.0742,55.0908,4400.0
2014-05-20 13:00:00,66.49,66.49,66.42,66.45,12000.0,55.0825,55.0825,55.0245,55.0493,12000.0
2014-05-20 13:05:00,66.47,66.52,66.47,66.48,3100.0,55.0659,55.1073,55.0659,55.0742,3100.0
2014-05-20 13:10:00,66.48,66.48,66.43,66.45,37400.0,55.0742,55.0742,55.0328,55.0493,37400.0
2014-05-20 13:15:00,66.45,66.46,66.35,66.4,30000.0,55.0493,55.0576,54.9665,55.0079,30000.0
2014-05-20 13:20:00,66.4,66.41,66.36,66.41,4900.0,55.0079,55.0162,54.9748,55.0162,4900.0
2014-05-20 13:25:00,66.41,66.46,66.36,66.4,5800.0,55.0162,55.0576,54.9748,55.0079,5800.0
2014-05-20 13:30:00,66.39,66.43,66.38,66.41,6700.0,54.9996,55.0328,54.9914,55.0162,6700.0
2014-05-20 13:35:00,66.39,66.39,66.31,66.33,10500.0,54.9996,54.9996,54.9334,54.9499,10500.0
2014-05-20 13:40:00,66.33,66.33,66.27,66.3,6900.0,54.9499,54.9499,54.9002,54.9251,6900.0
2014-05-20 13:45:00,66.3,66.37,66.28,66.37,96700.0,54.9251,54.9831,54.9085,54.9831,96700.0
2014-05-20 13:50:00,66.37,66.55,66.37,66.52,33900.0,54.9831,55.1322,54.9831,55.1073,33900.0
2014-05-20 13:55:00,66.53,66.54,66.33,66.34,42100.0,55.1156,55.1239,54.9499,54.9582,42100.0
2014-05-20 14:00:00,66.32,66.47,66.32,66.47,79700.0,54.9416,55.0659,54.9416,55.0659,79700.0
2014-05-20 14:05:00,66.49,66.64,66.49,66.62,28300.0,55.0825,55.2067,55.0825,55.1902,28300.0
2014-05-20 14:10:00,66.62,66.62,66.53,66.54,35800.0,55.1902,55.1902,55.1156,55.1239,35800.0
2014-05-20 14:15:00,66.54,66.56,66.51,66.51,103300.0,55.1239,55.1405,55.099,55.099,103300.0
2014-05-20 14:20:00,66.52,66.53,66.49,66.5,33600.0,55.1073,55.1156,55.0825,55.0908,33600.0
2014-05-20 14:25:00,66.5,66.51,66.46,66.47,28300.0,55.0908,55.099,55.0576,55.0659,28300.0
2014-05-20 14:30:00,66.47,66.48,66.43,66.43,31300.0,55.0659,55.0742,55.0328,55.0328,31300.0
2014-05-20 14:35:00,66.44,66.45,66.31,66.34,43800.0,55.0411,55.0493,54.9334,54.9582,43800.0
2014-05-20 14:40:00,66.34,66.34,66.23,66.29,295500.0,54.9582,54.9582,54.8671,54.9168,295500.0
2014-05-20 14:45:00,66.29,66.33,66.26,66.26,35100.0,54.9168,54.9499,54.8919,54.8919,35100.0
2014-05-20 14:50:00,66.25,66.29,66.24,66.26,24400.0,54.8837,54.9168,54.8754,54.8919,24400.0
2014-05-20 14:55:00,66.26,66.35,66.25,66.35,33700.0,54.8919,54.9665,54.8837,54.9665,33700.0
2014-05-20 15:00:00,66.36,66.37,66.29,66.29,48400.0,54.9748,54.9831,54.9168,54.9168,48400.0
2014-05-20 15:05:00,66.3,66.33,66.28,66.3,38300.0,54.9251,54.9499,54.9085,54.9251,38300.0
2014-05-20 15:10:00,66.3,66.34,66.28,66.29,27500.0,54.9251,54.9582,54.9085,54.9168,27500.0
2014-05-20 15:15:00,66.3,66.31,66.28,66.31,40500.0,54.9251,54.9334,54.9085,54.9334,40500.0
2014-05-20 15:20:00,66.31,66.31,66.21,66.23,55200.0,54.9334,54.9334,54.8505,54.8671,55200.0
2014-05-20 15:25:00,66.23,66.23,66.15,66.23,285700.0,54.8671,54.8671,54.8008,54.8671,285700.0
2014-05-20 15:30:00,66.24,66.28,66.21,66.27,172300.0,54.8754,54.9085,54.8505,54.9002,172300.0
2014-05-20 15:35:00,66.28,66.4,66.28,66.35,124700.0,54.9085,55.0079,54.9085,54.9665,124700.0
2014-05-20 15:40:00,66.34,66.39,66.3,66.38,425300.0,54.9582,54.9996,54.9251,54.9914,425300.0
2014-05-20 15:45:00,66.37,66.44,66.36,66.44,143600.0,54.9831,55.0411,54.9748,55.0411,143600.0
2014-05-20 15:50:00,66.43,66.51,66.43,66.5,138800.0,55.0328,55.099,55.0328,55.0908,138800.0
2014-05-20 15:55:00,66.5,66.56,66.47,66.52,230600.0,55.0908,55.1405,55.0659,55.1073,230600.0
2014-05-21 09:30:00,66.78,66.87,66.69,66.74,18200.0,55.3227,55.3973,55.2482,55.2896,18200.0
2014-05-21 09:35:00,66.77,66.99,66.76,66.93,7300.0,55.3144,55.4967,55.3062,55.447,7300.0
2014-05-21 09:40:00,66.93,67.02,66.9,66.96,13200.0,55.447,55.5215,55.4221,55.4718,13200.0
2014-05-21 09:45:00,67.03,67.08,66.98,67.0,11900.0,55.5298,55.5713,55.4884,55.505,11900.0
2014-05-21 09:50:00,67.02,67.04,66.96,67.0,7900.0,55.5215,55.5381,55.4718,55.505,7900.0
2014-05-21 09:55:00,67.0,67.04,66.89,66.92,9400.0,55.505,55.5381,55.4139,55.4387,9400.0
2014-05-21 10:00:00,66.94,66.94,66.89,66.92,5800.0,55.4553,55.4553,55.4139,55.4387,5800.0
2014-05-21 10:05:00,66.93,67.0,66.93,67.0,9300.0,55.447,55.505,55.447,55.505,9300.0
2014-05-21 10:10:00,67.0,67.0,66.93,66.94,3100.0,55.505,55.505,55.447,55.4553,3100.0
2014-05-21 10:15:00,66.98,67.03,66.97,66.98,11800.0,55.4884,55.5298,55.4801,55.4884,11800.0
2014-05-21 10:20:00,66.98,66.98,66.93,66.98,6300.0,55.4884,55.4884,55.447,55.4884,6300.0
2014-05-21 10:25:00,66.99,67.02,66.95,67.02,8700.0,55.4967,55.5215,55.4636,55.5215,8700.0
2014-05-21 10:30:00,67.01,67.01,66.99,67.0,8700.0,55.5133,55.5133,55.4967,55.505,8700.0
2014-05-21 10:35:00,67.01,67.01,66.96,66.97,17400.0,55.5133,55.5133,55.4718,55.4801,17400.0
2014-05-21 10:40:00,66.97,66.99,66.92,66.96,8200.0,55.4801,55.4967,55.4387,55.4718,8200.0
2014-05-21 10:45:00,67.0,67.0,66.99,67.0,4600.0,55.505,55.505,55.4967,55.505,4600.0
2014-05-21 10:50:00,67.0,67.0,66.98,67.0,6800.0,55.505,55.505,55.4884,55.505,6800.0
2014-05-21 10:55:00,67.0,67.01,66.95,66.97,7800.0,55.505,55.5133,55.4636,55.4801,7800.0
2014-05-21 11:00:00,66.96,66.99,66.94,66.99,2700.0,55.4718,55.4967,55.4553,55.4967,2700.0
2014-05-21 11:05:00,66.99,67.03,66.99,67.01,8500.0,55.4967,55.5298,55.4967,55.5133,8500.0
2014-05-21 11:10:00,67.02,67.1,67.01,67.06,23000.0,55.5215,55.5878,55.5133,55.5547,23000.0
2014-05-21 11:15:00,67.08,67.09,67.02,67.02,13600.0,55.5713,55.5795,55.5215,55.5215,13600.0
2014-05-21 11:20:00,67.02,67.02,66.98,66.98,3900.0,55.5215,55.5215,55.4884,55.4884,3900.0
2014-05-21 11:25:00,66.98,66.98,66.93,66.95,4000.0,55.4884,55.4884,55.447,55.4636,4000.0
2014-05-21 11:30:00,66.96,67.01,66.96,66.98,5100.0,55.4718,55.5133,55.4718,55.4884,5100.0
2014-05-21 11:35:00,66.98,67.01,66.96,66.96,7600.0,55.4884,55.5133,55.4718,55.4718,7600.0
2014-05-21 11:40:00,66.96,66.98,66.95,66.95,4700.0,55.4718,55.4884,55.4636,55.4636,4700.0
2014-05-21 11:45:00,66.94,66.94,66.89,66.9,2800.0,55.4553,55.4553,55.4139,55.4221,2800.0
2014-05-21 11:50:00,66.9,66.96,66.9,66.96,4200.0,55.4221,55.4718,55.4221,55.4718,4200.0
2014-05-21 11:55:00,66.97,67.02,66.97,66.98,6000.0,55.4801,55.5215,55.4801,55.4884,6000.0
2014-05-21 12:00:00,67.0,67.04,66.99,67.01,3900.0,55.505,55.5381,55.4967,55.5133,3900.0
2014-05-21 12:05:00,67.03,67.07,67.03,67.05,4700.0,55.5298,55.563,55.5298,55.5464,4700.0
2014-05-21 12:10:00,67.05,67.08,67.04,67.06,5100.0,55.5464,55.5713,55.5381,55.5547,5100.0
2014-05-21 12:15:00,67.07,67.08,67.05,67.06,4900.0,55.563,55.5713,55.5464,55.5547,4900.0
2014-05-21 12:20:00,67.06,67.08,67.06,67.08,3300.0,55.5547,55.5713,55.5547,55.5713,3300.0
2014-05-21 12:25:00,67.09,67.18,67.09,67.16,22100.0,55.5795,55.6541,55.5795,55.6375,22100.0
2014-05-21 12:30:00,67.15,67.16,67.09,67.09,4800.0,55.6292,55.6375,55.5795,55.5795,4800.0
2014-05-21 12:35:00,67.09,67.1,67.03,67.06,13400.0,55.5795,55.5878,55.5298,55.5547,13400.0
2014-05-21 12:40:00,67.04,67.08,67.03,67.06,8500.0,55.5381,55.5713,55.5298,55.5547,8500.0
2014-05-21 12:45:00,67.06,67.06,67.01,67.03,10400.0,55.5547,55.5547,55.5133,55.5298,10400.0
2014-05-21 12:50:00,67.03,67.06,67.0,67.0,8000.0,55.5298,55.5547,55.505,55.505,8000.0
2014-05-21 12:55:00,67.0,67.01,66.98,67.0,8400.0,55.505,55.5133,55.4884,55.505,8400.0
2014-05-21 13:00:00,67.0,67.01,66.99,67.01,5300.0,55.505,55.5133,55.4967,55.5133,5300.0
2014-05-21 13:05:00,67.0,67.03,66.99,66.99,11300.0,55.505,55.5298,55.4967,55.4967,11300.0
2014-05-21 13:10:00,67.0,67.01,66.99,66.99,3100.0,55.505,55.5133,55.4967,55.4967,3100.0
2014-05-21 13:15:00,66.99,67.0,66.98,66.98,2400.0,55.4967,55.505,55.4884,55.4884,2400.0
2014-05-21 13:20:00,66.99,67.0,66.98,66.99,6400.0,55.4967,55.505,55.4884,55.4967,6400.0
2014-05-21 13:25:00,67.0,67.01,66.99,66.99,5700.0,55.505,55.5133,55.4967,55.4967,5700.0
2014-05-21 13:30:00,66.99,67.0,66.99,67.0,5400.0,55.4967,55.505,55.4967,55.505,5400.0
2014-05-21 13:35:00,67.0,67.01,66.99,67.0,5200.0,55.505,55.5133,55.4967,55.505,5200.0
2014-05-21 13:40:00,67.0,67.01,67.0,67.0,7000.0,55.505,55.5133,55.505,55.505,7000.0
2014-05-21 13:45:00,67.0,67.0,66.99,66.99,4500.0,55.505,55.505,55.4967,55.4967,4500.0
2014-05-21 13:50:00,66.99,67.01,66.99,67.0,8600.0,55.4967,55.5133,55.4967,55.505,8600.0
2014-05-21 13:55:00,67.01,67.01,66.99,67.0,4200.0,55.5133,55.5133,55.4967,55.505,4200.0
2014-05-21 14:00:00,67.01,67.03,66.96,67.02,21000.0,55.5133,55.5298,55.4718,55.5215,21000.0
2014-05-21 14:05:00,67.01,67.03,66.94,66.95,10600.0,55.5133,55.5298,55.4553,55.4636,10600.0
2014-05-21 14:10:00,66.95,66.95,66.87,66.91,5000.0,55.4636,55.4636,55.3973,55.4304,5000.0
2014-05-21 14:15:00,66.91,66.96,66.9,66.96,4300.0,55.4304,55.4718,55.4221,55.4718,4300.0
2014-05-21 14:20:00,66.96,66.99,66.91,66.92,6900.0,55.4718,55.4967,55.4304,55.4387,6900.0
2014-05-21 14:25:00,66.94,66.99,66.94,66.98,4000.0,55.4553,55.4967,55.4553,55.4884,4000.0
2014-05-21 14:30:00,66.99,67.03,66.98,67.01,8100.0,55.4967,55.5298,55.4884,55.5133,8100.0
2014-05-21 14:35:00,67.01,67.01,66.97,67.0,5100.0,55.5133,55.5133,55.4801,55.505,5100.0
2014-05-21 14:40:00,67.0,67.05,66.99,67.0,12200.0,55.505,55.5464,55.4967,55.505,12200.0
2014-05-21 14:45:00,67.0,67.05,67.0,67.0,8400.0,55.505,55.5464,55.505,55.505,8400.0
2014-05-21 14:50:00,67.0,67.02,66.96,66.98,9100.0,55.505,55.5215,55.4718,55.4884,9100.0
2014-05-21 14:55:00,67.0,67.01,66.98,67.0,7300.0,55.505,55.5133,55.4884,55.505,7300.0
2014-05-21 15:00:00,67.01,67.01,66.97,66.98,10400.0,55.5133,55.5133,55.4801,55.4884,10400.0
2014-05-21 15:05:00,66.98,66.98,66.96,66.96,13200.0,55.4884,55.4884,55.4718,55.4718,13200.0
2014-05-21 15:10:00,66.97,67.01,66.97,66.99,10900.0,55.4801,55.5133,55.4801,55.4967,10900.0
2014-05-21 15:15:00,67.0,67.01,66.98,66.99,15800.0,55.505,55.5133,55.4884,55.4967,15800.0
2014-05-21 15:20:00,66.99,67.0,66.96,66.99,13900.0,55.4967,55.505,55.4718,55.4967,13900.0
2014-05-21 15:25:00,66.99,67.0,66.96,66.99,13500.0,55.4967,55.505,55.4718,55.4967,13500.0
2014-05-21 15:30:00,66.99,67.0,66.97,66.97,14400.0,55.4967,55.505,55.4801,55.4801,14400.0
2014-05-21 15:35:00,66.97,66.98,66.95,66.97,13100.0,55.4801,55.4884,55.4636,55.4801,13100.0
2014-05-21 15:40:00,66.98,67.01,66.98,67.0,15200.0,55.4884,55.5133,55.4884,55.505,15200.0
2014-05-21 15:45:00,67.0,67.0,66.94,66.96,35800.0,55.505,55.505,55.4553,55.4718,35800.0
2014-05-21 15:50:00,66.97,66.97,66.91,66.93,27900.0,55.4801,55.4801,55.4304,55.447,27900.0
2014-05-21 15:55:00,66.93,66.94,66.86,66.89,67600.0,55.447,55.4553,55.389,55.4139,67600.0
2014-05-22 09:30:00,66.28,66.29,66.04,66.07,60100.0,54.9085,54.9168,54.7097,54.7345,60100.0
2014-05-22 09:35:00,66.08,66.3,66.07,66.28,37300.0,54.7428,54.9251,54.7345,54.9085,37300.0
2014-05-22 09:40:00,66.28,66.41,66.22,66.27,34300.0,54.9085,55.0162,54.8588,54.9002,34300.0
2014-05-22 09:45:00,66.28,66.35,66.23,66.25,40600.0,54.9085,54.9665,54.8671,54.8837,40600.0
2014-05-22 09:50:00,66.25,66.25,66.14,66.25,35700.0,54.8837,54.8837,54.7925,54.8837,35700.0
2014-05-22 09:55:00,66.25,66.4,66.17,66.4,30800.0,54.8837,55.0079,54.8174,55.0079,30800.0
2014-05-22 10:00:00,66.4,66.5,66.31,66.41,36700.0,55.0079,55.0908,54.9334,55.0162,36700.0
2014-05-22 10:05:00,66.41,66.44,66.32,66.41,32900.0,55.0162,55.0411,54.9416,55.0162,32900.0
2014-05-22 10:10:00,66.41,66.61,66.41,66.48,37700.0,55.0162,55.1819,55.0162,55.0742,37700.0
2014-05-22 10:15:00,66.49,66.51,66.44,66.45,23500.0,55.0825,55.099,55.0411,55.0493,23500.0
2014-05-22 10:20:00,66.45,66.51,66.39,66.4,39100.0,55.0493,55.099,54.9996,55.0079,39100.0
2014-05-22 10:25:00,66.4,66.54,66.39,66.51,27600.0,55.0079,55.1239,54.9996,55.099,27600.0
2014-05-22 10:30:00,66.52,66.69,66.52,66.69,21800.0,55.1073,55.2482,55.1073,55.2482,21800.0
2014-05-22 10:35:00,66.69,66.9,66.69,66.88,22100.0,55.2482,55.4221,55.2482,55.4056,22100.0
2014-05-22 10:40:00,66.88,66.9,66.84,66.89,24200.0,55.4056,55.4221,55.3724,55.4139,24200.0
2014-05-22 10:45:00,66.91,66.95,66.9,66.9,17800.0,55.4304,55.4636,55.4221,55.4221,17800.0
2014-05-22 10:50:00,66.9,66.92,66.85,66.87,8500.0,55.4221,55.4387,55.3807,55.3973,8500.0
2014-05-22 10:55:00,66.87,66.93,66.82,66.86,14800.0,55.3973,55.447,55.3559,55.389,14800.0
2014-05-22 11:00:00,66.87,66.87,66.8,66.81,9500.0,55.3973,55.3973,55.3393,55.3476,9500.0
2014-05-22 11:05:00,66.81,66.83,66.72,66.74,16500.0,55.3476,55.3641,55.273,55.2896,16500.0
2014-05-22 11:10:00,66.75,66.76,66.72,66.72,9000.0,55.2979,55.3062,55.273,55.273,9000.0
2014-05-22 11:15:00,66.72,66.72,66.68,66.69,21200.0,55.273,55.273,55.2399,55.2482,21200.0
2014-05-22 11:20:00,66.7,66.77,66.7,66.76,45400.0,55.2564,55.3144,55.2564,55.3062,45400.0
2014-05-22 11:25:00,66.76,66.77,66.74,66.76,12300.0,55.3062,55.3144,55.2896,55.3062,12300.0
2014-05-22 11:30:00,66.78,66.86,66.78,66.82,8900.0,55.3227,55.389,55.3227,55.3559,8900.0
2014-05-22 11:35:00,66.81,66.82,66.79,66.8,23800.0,55.3476,55.3559,55.331,55.3393,23800.0
2014-05-22 11:40:00,66.79,66.8,66.78,66.8,6700.0,55.331,55.3393,55.3227,55.3393,6700.0
2014-05-22 11:45:00,66.8,66.8,66.79,66.8,7300.0,55.3393,55.3393,55.331,55.3393,7300.0
2014-05-22 11:50:00,66.8,66.8,66.78,66.8,7700.0,55.3393,55.3393,55.3227,55.3393,7700.0
2014-05-22 11:55:00,66.79,66.8,66.78,66.8,9000.0,55.331,55.3393,55.3227,55.3393,9000.0
2014-05-22 12:00:00,66.79,66.89,66.78,66.88,11500.0,55.331,55.4139,55.3227,55.4056,11500.0
2014-05-22 12:05:00,66.88,66.9,66.85,66.88,4400.0,55.4056,55.4221,55.3807,55.4056,4400.0
2014-05-22 12:10:00,66.88,66.88,66.81,66.81,3400.0,55.4056,55.4056,55.3476,55.3476,3400.0
2014-05-22 12:15:00,66.81,66.88,66.81,66.87,7600.0,55.3476,55.4056,55.3476,55.3973,7600.0
2014-05-22 12:20:00,66.87,66.88,66.85,66.86,6000.0,55.3973,55.4056,55.3807,55.389,6000.0
2014-05-22 12:25:00,66.86,66.88,66.85,66.86,4000.0,55.389,55.4056,55.3807,55.389,4000.0
2014-05-22 12:30:00,66.86,66.89,66.86,66.87,5000.0,55.389,55.4139,55.389,55.3973,5000.0
2014-05-22 12:35:00,66.88,66.9,66.87,66.88,6400.0,55.4056,55.4221,55.3973,55.4056,6400.0
2014-05-22 12:40:00,66.88,66.89,66.87,66.89,5800.0,55.4056,55.4139,55.3973,55.4139,5800.0
2014-05-22 12:45:00,66.88,66.89,66.83,66.84,4300.0,55.4056,55.4139,55.3641,55.3724,4300.0
2014-05-22 12:50:00,66.84,66.88,66.83,66.87,4900.0,55.3724,55.4056,55.3641,55.3973,4900.0
2014-05-22 12:55:00,66.88,66.89,66.84,66.85,4000.0,55.4056,55.4139,55.3724,55.3807,4000.0
2014-05-22 13:00:00,66.85,66.85,66.83,66.85,6600.0,55.3807,55.3807,55.3641,55.3807,6600.0
2014-05-22 13:05:00,66.85,66.85,66.83,66.84,3900.0,55.3807,55.3807,55.3641,55.3724,3900.0
2014-05-22 13:10:00,66.84,66.85,66.83,66.85,7300.0,55.3724,55.3807,55.3641,55.3807,7300.0
2014-05-22 13:15:00,66.85,66.85,66.82,66.84,4000.0,55.3807,55.3807,55.3559,55.3724,4000.0
2014-05-22 13:20:00,66.85,66.86,66.84,66.84,4600.0,55.3807,55.389,55.3724,55.3724,4600.0
2014-05-22 13:25:00,66.85,66.87,66.83,66.87,6600.0,55.3807,55.3973,55.3641,55.3973,6600.0
2014-05-22 13:30:00,66.87,66.91,66.86,66.89,8600.0,55.3973,55.4304,55.389,55.4139,8600.0
2014-05-22 13:35:00,66.91,66.91,66.88,66.91,5400.0,55.4304,55.4304,55.4056,55.4304,5400.0
2014-05-22 13:40:00,66.91,66.95,66.91,66.94,7100.0,55.4304,55.4636,55.4304,55.4553,7100.0
2014-05-22 13:45:00,66.94,66.95,66.91,66.92,4500.0,55.4553,55.4636,55.4304,55.4387,4500.0
2014-05-22 13:50:00,66.92,66.93,66.9,66.93,7600.0,55.4387,55.447,55.4221,55.447,7600.0
2014-05-22 13:55:00,66.93,66.93,66.88,66.89,8000.0,55.447,55.447,55.4056,55.4139,8000.0
2014-05-22 14:00:00,66.89,66.9,66.85,66.86,15000.0,55.4139,55.4221,55.3807,55.389,15000.0
2014-05-22 14:05:00,66.86,66.86,66.81,66.81,10800.0,55.389,55.389,55.3476,55.3476,10800.0
2014-05-22 14:10:00,66.82,66.9,66.79,66.89,9300.0,55.3559,55.4221,55.331,55.4139,9300.0
2014-05-22 14:15:00,66.89,66.9,66.87,66.9,16100.0,55.4139,55.4221,55.3973,55.4221,16100.0
2014-05-22 14:20:00,66.9,66.9,66.83,66.84,28900.0,55.4221,55.4221,55.3641,55.3724,28900.0
2014-05-22 14:25:00,66.86,66.9,66.84,66.87,5700.0,55.389,55.4221,55.3724,55.3973,5700.0
2014-05-22 14:30:00,66.87,66.91,66.86,66.89,7700.0,55.3973,55.4304,55.389,55.4139,7700.0
2014-05-22 14:35:00,66.89,66.91,66.85,66.87,9000.0,55.4139,55.4304,55.3807,55.3973,9000.0
2014-05-22 14:40:00,66.87,66.9,66.87,66.9,4100.0,55.3973,55.4221,55.3973,55.4221,4100.0
2014-05-22 14:45:00,66.9,66.9,66.87,66.89,5400.0,55.4221,55.4221,55.3973,55.4139,5400.0
2014-05-22 14:50:00,66.9,66.9,66.82,66.83,14800.0,55.4221,55.4221,55.3559,55.3641,14800.0
2014-05-22 14:55:00,66.83,66.9,66.83,66.9,4500.0,55.3641,55.4221,55.3641,55.4221,4500.0
2014-05-22 15:00:00,66.89,66.9,66.86,66.87,6100.0,55.4139,55.4221,55.389,55.3973,6100.0
2014-05-22 15:05:00,66.88,66.88,66.79,66.8,20800.0,55.4056,55.4056,55.331,55.3393,20800.0
2014-05-22 15:10:00,66.8,66.81,66.77,66.81,7900.0,55.3393,55.3476,55.3144,55.3476,7900.0
2014-05-22 15:15:00,66.8,66.81,66.76,66.76,15100.0,55.3393,55.3476,55.3062,55.3062,15100.0
2014-05-22 15:20:00,66.76,66.81,66.76,66.78,13100.0,55.3062,55.3476,55.3062,55.3227,13100.0
2014-05-22 15:25:00,66.78,66.81,66.76,66.8,16200.0,55.3227,55.3476,55.3062,55.3393,16200.0
2014-05-22 15:30:00,66.8,66.8,66.73,66.79,24000.0,55.3393,55.3393,55.2813,55.331,24000.0
2014-05-22 15:35:00,66.79,66.8,66.77,66.8,16500.0,55.331,55.3393,55.3144,55.3393,16500.0
2014-05-22 15:40:00,66.8,66.8,66.77,66.8,19900.0,55.3393,55.3393,55.3144,55.3393,19900.0
2014-05-22 15:45:00,66.8,66.82,66.76,66.78,34600.0,55.3393,55.3559,55.3062,55.3227,34600.0
2014-05-22 15:50:00,66.78,66.8,66.74,66.76,25700.0,55.3227,55.3393,55.2896,55.3062,25700.0
2014-05-22 15:55:00,66.77,66.8,66.6,66.64,190400.0,55.3144,55.3393,55.1736,55.2067,190400.0
2014-05-23 09:30:00,66.68,66.85,66.66,66.82,29300.0,55.2399,55.3807,55.2233,55.3559,29300.0
2014-05-23 09:35:00,66.85,66.88,66.51,66.53,14500.0,55.3807,55.4056,55.099,55.1156,14500.0
2014-05-23 09:40:00,66.56,66.76,66.55,66.71,17500.0,55.1405,55.3062,55.1322,55.2647,17500.0
2014-05-23 09:45:00,66.73,66.76,66.63,66.63,22100.0,55.2813,55.3062,55.1985,55.1985,22100.0
2014-05-23 09:50:00,66.62,66.76,66.59,66.66,11200.0,55.1902,55.3062,55.1653,55.2233,11200.0
2014-05-23 09:55:00,66.67,66.76,66.67,66.73,11200.0,55.2316,55.3062,55.2316,55.2813,11200.0
2014-05-23 10:00:00,66.75,66.76,66.64,66.71,14000.0,55.2979,55.3062,55.2067,55.2647,14000.0
2014-05-23 10:05:00,66.72,66.72,66.67,66.71,9000.0,55.273,55.273,55.2316,55.2647,9000.0
2014-05-23 10:10:00,66.73,66.75,66.69,66.75,10900.0,55.2813,55.2979,55.2482,55.2979,10900.0
2014-05-23 10:15:00,66.75,66.75,66.63,66.74,19500.0,55.2979,55.2979,55.1985,55.2896,19500.0
2014-05-23 10:20:00,66.74,66.77,66.72,66.74,36200.0,55.2896,55.3144,55.273,55.2896,36200.0
2014-05-23 10:25:00,66.73,66.76,66.69,66.72,36200.0,55.2813,55.3062,55.2482,55.273,36200.0
2014-05-23 10:30:00,66.72,66.76,66.69,66.75,39800.0,55.273,55.3062,55.2482,55.2979,39800.0
2014-05-23 10:35:00,66.75,66.81,66.73,66.73,56300.0,55.2979,55.3476,55.2813,55.2813,56300.0
2014-05-23 10:40:00,66.75,66.77,66.73,66.75,36800.0,55.2979,55.3144,55.2813,55.2979,36800.0
2014-05-23 10:45:00,66.75,66.76,66.71,66.74,33700.0,55.2979,55.3062,55.2647,55.2896,33700.0
2014-05-23 10:50:00,66.74,66.75,66.7,66.7,41200.0,55.2896,55.2979,55.2564,55.2564,41200.0
2014-05-23 10:55:00,66.7,66.75,66.7,66.73,146600.0,55.2564,55.2979,55.2564,55.2813,146600.0
2014-05-23 11:00:00,66.73,66.75,66.67,66.71,80400.0,55.2813,55.2979,55.2316,55.2647,80400.0
2014-05-23 11:05:00,66.71,66.8,66.7,66.76,77900.0,55.2647,55.3393,55.2564,55.3062,77900.0
2014-05-23 11:10:00,66.77,66.83,66.74,66.75,32700.0,55.3144,55.3641,55.2896,55.2979,32700.0
2014-05-23 11:15:00,66.75,66.76,66.71,66.76,44000.0,55.2979,55.3062,55.2647,55.3062,44000.0
2014-05-23 11:20:00,66.76,66.77,66.72,66.72,34700.0,55.3062,55.3144,55.273,55.273,34700.0
2014-05-23 11:25:00,66.73,66.86,66.73,66.82,69500.0,55.2813,55.389,55.2813,55.3559,69500.0
2014-05-23 11:30:00,66.82,66.97,66.82,66.94,23100.0,55.3559,55.4801,55.3559,55.4553,23100.0
2014-05-23 11:35:00,66.95,67.06,66.95,67.02,26000.0,55.4636,55.5547,55.4636,55.5215,26000.0
2014-05-23 11:40:00,67.01,67.06,67.01,67.03,21400.0,55.5133,55.5547,55.5133,55.5298,21400.0
2014-05-23 11:45:00,67.03,67.15,67.03,67.12,20700.0,55.5298,55.6292,55.5298,55.6044,20700.0
2014-05-23 11:50:00,67.13,67.13,67.08,67.09,8000.0,55.6127,55.6127,55.5713,55.5795,8000.0
2014-05-23 11:55:00,67.09,67.09,67.01,67.01,16000.0,55.5795,55.5795,55.5133,55.5133,16000.0
2014-05-23 12:00:00,67.01,67.09,67.0,67.09,6200.0,55.5133,55.5795,55.505,55.5795,6200.0
2014-05-23 12:05:00,67.1,67.16,66.99,67.01,32500.0,55.5878,55.6375,55.4967,55.5133,32500.0
2014-05-23 12:10:00,67.01,67.11,67.01,67.11,8300.0,55.5133,55.5961,55.5133,55.5961,8300.0
2014-05-23 12:15:00,67.12,67.12,67.04,67.05,9800.0,55.6044,55.6044,55.5381,55.5464,9800.0
2014-05-23 12:20:00,67.05,67.11,67.05,67.11,7200.0,55.5464,55.5961,55.5464,55.5961,7200.0
2014-05-23 12:25:00,67.1,67.11,67.04,67.07,7100.0,55.5878,55.5961,55.5381,55.563,7100.0
2014-05-23 12:30:00,67.08,67.11,67.08,67.08,7600.0,55.5713,55.5961,55.5713,55.5713,7600.0
2014-05-23 12:35:00,67.08,67.09,67.03,67.03,6700.0,55.5713,55.5795,55.5298,55.5298,6700.0
2014-05-23 12:40:00,67.04,67.04,66.98,67.0,8100.0,55.5381,55.5381,55.4884,55.505,8100.0
2014-05-23 12:45:00,66.99,67.01,66.97,67.0,8200.0,55.4967,55.5133,55.4801,55.505,8200.0
2014-05-23 12:50:00,67.01,67.01,66.99,66.99,13800.0,55.5133,55.5133,55.4967,55.4967,13800.0
2014-05-23 12:55:00,66.99,66.99,66.94,66.98,8300.0,55.4967,55.4967,55.4553,55.4884,8300.0
2014-05-23 13:00:00,66.99,67.01,66.97,66.98,5600.0,55.4967,55.5133,55.4801,55.4884,5600.0
2014-05-23 13:05:00,66.98,66.99,66.97,66.98,5400.0,55.4884,55.4967,55.4801,55.4884,5400.0
2014-05-23 13:10:00,66.99,67.01,66.97,66.98,7800.0,55.4967,55.5133,55.4801,55.4884,7800.0
2014-05-23 13:15:00,66.98,66.99,66.97,66.98,5300.0,55.4884,55.4967,55.4801,55.4884,5300.0
2014-05-23 13:20:00,66.98,67.01,66.98,67.0,9600.0,55.4884,55.5133,55.4884,55.505,9600.0
2014-05-23 13:25:00,67.0,67.01,66.99,67.0,6300.0,55.505,55.5133,55.4967,55.505,6300.0
2014-05-23 13:30:00,66.99,67.01,66.99,66.99,7900.0,55.4967,55.5133,55.4967,55.4967,7900.0
2014-05-23 13:35:00,66.98,67.0,66.97,67.0,7500.0,55.4884,55.505,55.4801,55.505,7500.0
2014-05-23 13:40:00,67.0,67.0,66.97,66.99,5900.0,55.505,55.505,55.4801,55.4967,5900.0
2014-05-23 13:45:00,66.98,67.0,66.98,67.0,5900.0,55.4884,55.505,55.4884,55.505,5900.0
2014-05-23 13:50:00,66.99,67.01,66.98,67.0,10200.0,55.4967,55.5133,55.4884,55.505,10200.0
2014-05-23 13:55:00,67.0,67.0,66.98,66.98,7400.0,55.505,55.505,55.4884,55.4884,7400.0
2014-05-23 14:00:00,66.99,67.01,66.98,67.0,7900.0,55.4967,55.5133,55.4884,55.505,7900.0
2014-05-23 14:05:00,67.0,67.01,66.98,67.0,12900.0,55.505,55.5133,55.4884,55.505,12900.0
2014-05-23 14:10:00,67.0,67.01,66.99,67.0,10500.0,55.505,55.5133,55.4967,55.505,10500.0
2014-05-23 14:15:00,66.99,67.0,66.93,66.93,13400.0,55.4967,55.505,55.447,55.447,13400.0
2014-05-23 14:20:00,66.94,66.94,66.92,66.93,8500.0,55.4553,55.4553,55.4387,55.447,8500.0
2014-05-23 14:25:00,66.94,66.95,66.9,66.9,14100.0,55.4553,55.4636,55.4221,55.4221,14100.0
2014-05-23 14:30:00,66.9,66.91,66.89,66.9,7800.0,55.4221,55.4304,55.4139,55.4221,7800.0
2014-05-23 14:35:00,66.9,66.91,66.87,66.88,6600.0,55.4221,55.4304,55.3973,55.4056,6600.0
2014-05-23 14:40:00,66.89,66.91,66.89,66.9,5400.0,55.4139,55.4304,55.4139,55.4221,5400.0
2014-05-23 14:45:00,66.9,66.91,66.89,66.89,4100.0,55.4221,55.4304,55.4139,55.4139,4100.0
2014-05-23 14:50:00,66.9,66.9,66.83,66.85,16400.0,55.4221,55.4221,55.3641,55.3807,16400.0
2014-05-23 14:55:00,66.85,66.85,66.78,66.81,13600.0,55.3807,55.3807,55.3227,55.3476,13600.0
2014-05-23 15:00:00,66.83,67.01,66.83,67.01,46800.0,55.3641,55.5133,55.3641,55.5133,46800.0
2014-05-23 15:05:00,67.0,67.01,66.95,66.95,73000.0,55.505,55.5133,55.4636,55.4636,73000.0
2014-05-23 15:10:00,66.95,66.97,66.94,66.95,76900.0,55.4636,55.4801,55.4553,55.4636,76900.0
2014-05-23 15:15:00,66.95,67.01,66.94,67.01,53700.0,55.4636,55.5133,55.4553,55.5133,53700.0
2014-05-23 15:20:00,67.01,67.01,67.0,67.01,70600.0,55.5133,55.5133,55.505,55.5133,70600.0
2014-05-23 15:25:00,67.0,67.06,67.0,67.05,40400.0,55.505,55.5547,55.505,55.5464,40400.0
2014-05-23 15:30:00,67.05,67.06,67.03,67.03,38400.0,55.5464,55.5547,55.5298,55.5298,38400.0
2014-05-23 15:35:00,67.04,67.04,67.0,67.0,30800.0,55.5381,55.5381,55.505,55.505,30800.0
2014-05-23 15:40:00,67.0,67.05,66.99,67.05,41600.0,55.505,55.5464,55.4967,55.5464,41600.0
2014-05-23 15:45:00,67.06,67.18,67.05,67.18,48800.0,55.5547,55.6541,55.5464,55.6541,48800.0
2014-05-23 15:50:00,67.18,67.18,67.12,67.12,43300.0,55.6541,55.6541,55.6044,55.6044,43300.0
2014-05-23 15:55:00,67.11,67.12,66.94,67.0,178100.0,55.5961,55.6044,55.4553,55.505,178100.0
2014-05-27 09:30:00,67.19,67.28,67.06,67.28,34200.0,55.6624,55.7369,55.5547,55.7369,34200.0
2014-05-27 09:35:00,67.28,67.28,67.01,67.01,20000.0,55.7369,55.7369,55.5133,55.5133,20000.0
2014-05-27 09:40:00,67.0,67.23,67.0,67.12,14000.0,55.505,55.6955,55.505,55.6044,14000.0
2014-05-27 09:45:00,67.17,67.2,67.09,67.15,15000.0,55.6458,55.6707,55.5795,55.6292,15000.0
2014-05-27 09:50:00,67.15,67.17,67.05,67.07,9700.0,55.6292,55.6458,55.5464,55.563,9700.0
2014-05-27 09:55:00,67.1,67.19,67.08,67.16,8500.0,55.5878,55.6624,55.5713,55.6375,8500.0
2014-05-27 10:00:00,67.17,67.2,67.07,67.07,19000.0,55.6458,55.6707,55.563,55.563,19000.0
2014-05-27 10:05:00,67.1,67.11,67.07,67.1,13200.0,55.5878,55.5961,55.563,55.5878,13200.0
2014-05-27 10:10:00,67.1,67.11,67.07,67.1,16000.0,55.5878,55.5961,55.563,55.5878,16000.0
2014-05-27 10:15:00,67.1,67.12,67.08,67.1,14400.0,55.5878,55.6044,55.5713,55.5878,14400.0
2014-05-27 10:20:00,67.1,67.11,67.06,67.08,7700.0,55.5878,55.5961,55.5547,55.5713,7700.0
2014-05-27 10:25:00,67.08,67.1,67.08,67.09,13400.0,55.5713,55.5878,55.5713,55.5795,13400.0
2014-05-27 10:30:00,67.09,67.11,67.09,67.1,21700.0,55.5795,55.5961,55.5795,55.5878,21700.0
2014-05-27 10:35:00,67.1,67.12,67.09,67.1,18000.0,55.5878,55.6044,55.5795,55.5878,18000.0
2014-05-27 10:40:00,67.1,67.12,67.09,67.1,25600.0,55.5878,55.6044,55.5795,55.5878,25600.0
2014-05-27 10:45:00,67.1,67.14,67.09,67.14,14600.0,55.5878,55.621,55.5795,55.621,14600.0
2014-05-27 10:50:00,67.14,67.2,67.14,67.17,11900.0,55.621,55.6707,55.621,55.6458,11900.0
2014-05-27 10:55:00,67.16,67.18,67.13,67.13,14800.0,55.6375,55.6541,55.6127,55.6127,14800.0
2014-05-27 11:00:00,67.14,67.15,66.98,67.08,31500.0,55.621,55.6292,55.4884,55.5713,31500.0
2014-05-27 11:05:00,67.1,67.12,67.06,67.09,10100.0,55.5878,55.6044,55.5547,55.5795,10100.0
2014-05-27 11:10:00,67.1,67.13,67.09,67.11,13100.0,55.5878,55.6127,55.5795,55.5961,13100.0
2014-05-27 11:15:00,67.11,67.12,67.1,67.1,10900.0,55.5961,55.6044,55.5878,55.5878,10900.0
2014-05-27 11:20:00,67.1,67.11,67.09,67.1,9700.0,55.5878,55.5961,55.5795,55.5878,9700.0
2014-05-27 11:25:00,67.09,67.09,67.06,67.06,13200.0,55.5795,55.5795,55.5547,55.5547,13200.0
2014-05-27 11:30:00,67.06,67.09,67.05,67.06,17300.0,55.5547,55.5795,55.5464,55.5547,17300.0
2014-05-27 11:35:00,67.05,67.07,67.03,67.04,12300.0,55.5464,55.563,55.5298,55.5381,12300.0
2014-05-27 11:40:00,67.05,67.06,67.03,67.04,6500.0,55.5464,55.5547,55.5298,55.5381,6500.0
2014-05-27 11:45:00,67.04,67.07,67.03,67.06,14600.0,55.5381,55.563,55.5298,55.5547,14600.0
2014-05-27 11:50:00,67.06,67.1,67.06,67.1,13300.0,55.5547,55.5878,55.5547,55.5878,13300.0
2014-05-27 11:55:00,67.1,67.11,67.05,67.09,33600.0,55.5878,55.5961,55.5464,55.5795,33600.0
2014-05-27 12:00:00,67.08,67.09,67.05,67.09,18600.0,55.5713,55.5795,55.5464,55.5795,18600.0
2014-05-27 12:05:00,67.09,67.1,67.06,67.08,20100.0,55.5795,55.5878,55.5547,55.5713,20100.0
2014-05-27 12:10:00,67.08,67.09,67.06,67.08,22800.0,55.5713,55.5795,55.5547,55.5713,22800.0
2014-05-27 12:15:00,67.08,67.09,67.06,67.06,7200.0,55.5713,55.5795,55.5547,55.5547,7200.0
2014-05-27 12:20:00,67.08,67.09,67.07,67.08,13700.0,55.5713,55.5795,55.563,55.5713,13700.0
2014-05-27 12:25:00,67.08,67.09,67.03,67.04,11300.0,55.5713,55.5795,55.5298,55.5381,11300.0
2014-05-27 12:30:00,67.06,67.06,67.03,67.04,12800.0,55.5547,55.5547,55.5298,55.5381,12800.0
2014-05-27 12:35:00,67.04,67.08,67.04,67.07,12100.0,55.5381,55.5713,55.5381,55.563,12100.0
2014-05-27 12:40:00,67.08,67.09,67.07,67.08,11900.0,55.5713,55.5795,55.563,55.5713,11900.0
2014-05-27 12:45:00,67.07,67.09,67.07,67.08,15100.0,55.563,55.5795,55.563,55.5713,15100.0
2014-05-27 12:50:00,67.08,67.09,67.07,67.07,11000.0,55.5713,55.5795,55.563,55.563,11000.0
2014-05-27 12:55:00,67.08,67.09,67.07,67.08,8500.0,55.5713,55.5795,55.563,55.5713,8500.0
2014-05-27 13:00:00,67.09,67.09,67.06,67.09,14500.0,55.5795,55.5795,55.5547,55.5795,14500.0
2014-05-27 13:05:00,67.09,67.09,67.07,67.08,10700.0,55.5795,55.5795,55.563,55.5713,10700.0
2014-05-27 13:10:00,67.08,67.09,67.07,67.09,8900.0,55.5713,55.5795,55.563,55.5795,8900.0
2014-05-27 13:15:00,67.09,67.09,67.07,67.07,9700.0,55.5795,55.5795,55.563,55.563,9700.0
2014-05-27 13:20:00,67.08,67.08,67.07,67.08,6900.0,55.5713,55.5713,55.563,55.5713,6900.0
2014-05-27 13:25:00,67.08,67.09,67.08,67.09,8000.0,55.5713,55.5795,55.5713,55.5795,8000.0
2014-05-27 13:30:00,67.08,67.09,67.07,67.08,10700.0,55.5713,55.5795,55.563,55.5713,10700.0
2014-05-27 13:35:00,67.08,67.09,67.07,67.08,12400.0,55.5713,55.5795,55.563,55.5713,12400.0
2014-05-27 13:40:00,67.08,67.09,67.06,67.08,23200.0,55.5713,55.5795,55.5547,55.5713,23200.0
2014-05-27 13:45:00,67.08,67.09,67.07,67.08,9700.0,55.5713,55.5795,55.563,55.5713,9700.0
2014-05-27 13:50:00,67.08,67.08,67.08,67.08,9500.0,55.5713,55.5713,55.5713,55.5713,9500.0
2014-05-27 13:55:00,67.08,67.11,67.08,67.11,14600.0,55.5713,55.5961,55.5713,55.5961,14600.0
2014-05-27 14:00:00,67.12,67.19,67.11,67.12,21400.0,55.6044,55.6624,55.5961,55.6044,21400.0
2014-05-27 14:05:00,67.12,67.14,67.12,67.13,24400.0,55.6044,55.621,55.6044,55.6127,24400.0
2014-05-27 14:10:00,67.13,67.13,67.11,67.12,11200.0,55.6127,55.6127,55.5961,55.6044,11200.0
2014-05-27 14:15:00,67.13,67.13,67.11,67.12,23100.0,55.6127,55.6127,55.5961,55.6044,23100.0
2014-05-27 14:20:00,67.13,67.15,67.12,67.14,23800.0,55.6127,55.6292,55.6044,55.621,23800.0
2014-05-27 14:25:00,67.14,67.14,67.11,67.13,16400.0,55.621,55.621,55.5961,55.6127,16400.0
2014-05-27 14:30:00,67.13,67.13,67.1,67.12,22100.0,55.6127,55.6127,55.5878,55.6044,22100.0
2014-05-27 14:35:00,67.13,67.13,67.09,67.12,16700.0,55.6127,55.6127,55.5795,55.6044,16700.0
2014-05-27 14:40:00,67.12,67.13,67.1,67.1,18100.0,55.6044,55.6127,55.5878,55.5878,18100.0
2014-05-27 14:45:00,67.11,67.11,67.08,67.11,11800.0,55.5961,55.5961,55.5713,55.5961,11800.0
2014-05-27 14:50:00,67.1,67.12,67.1,67.11,20900.0,55.5878,55.6044,55.5878,55.5961,20900.0
2014-05-27 14:55:00,67.1,67.12,67.1,67.11,14400.0,55.5878,55.6044,55.5878,55.5961,14400.0
2014-05-27 15:00:00,67.11,67.13,67.11,67.12,18100.0,55.5961,55.6127,55.5961,55.6044,18100.0
2014-05-27 15:05:00,67.12,67.12,67.09,67.1,48700.0,55.6044,55.6044,55.5795,55.5878,48700.0
2014-05-27 15:10:00,67.09,67.11,67.09,67.11,20800.0,55.5795,55.5961,55.5795,55.5961,20800.0
2014-05-27 15:15:00,67.11,67.13,67.1,67.12,18100.0,55.5961,55.6127,55.5878,55.6044,18100.0
2014-05-27 15:20:00,67.12,67.12,67.1,67.11,30300.0,55.6044,55.6044,55.5878,55.5961,30300.0
2014-05-27 15:25:00,67.11,67.11,67.1,67.11,23000.0,55.5961,55.5961,55.5878,55.5961,23000.0
2014-05-27 15:30:00,67.11,67.11,67.09,67.11,24800.0,55.5961,55.5961,55.5795,55.5961,24800.0
2014-05-27 15:35:00,67.11,67.11,67.08,67.11,51800.0,55.5961,55.5961,55.5713,55.5961,51800.0
2014-05-27 15:40:00,67.1,67.14,67.1,67.12,38600.0,55.5878,55.621,55.5878,55.6044,38600.0
2014-05-27 15:45:00,67.11,67.13,67.09,67.09,45900.0,55.5961,55.6127,55.5795,55.5795,45900.0
2014-05-27 15:50:00,67.09,67.1,67.08,67.09,29900.0,55.5795,55.5878,55.5713,55.5795,29900.0
2014-05-27 15:55:00,67.09,67.1,67.04,67.05,68900.0,55.5795,55.5878,55.5381,55.5464,68900.0
2014-05-28 09:30:00,67.12,67.16,66.96,66.98,55400.0,55.6044,55.6375,55.4718,55.4884,55400.0
2014-05-28 09:35:00,66.98,67.03,66.95,66.99,16900.0,55.4884,55.5298,55.4636,55.4967,16900.0
2014-05-28 09:40:00,66.98,67.01,66.92,67.01,25400.0,55.4884,55.5133,55.4387,55.5133,25400.0
2014-05-28 09:45:00,67.01,67.12,66.98,67.07,31700.0,55.5133,55.6044,55.4884,55.563,31700.0
2014-05-28 09:50:00,67.08,67.18,67.06,67.08,27900.0,55.5713,55.6541,55.5547,55.5713,27900.0
2014-05-28 09:55:00,67.1,67.16,67.06,67.14,10100.0,55.5878,55.6375,55.5547,55.621,10100.0
2014-05-28 10:00:00,67.15,67.15,67.11,67.11,21500.0,55.6292,55.6292,55.5961,55.5961,21500.0
2014-05-28 10:05:00,67.11,67.13,67.07,67.1,17700.0,55.5961,55.6127,55.563,55.5878,17700.0
2014-05-28 10:10:00,67.09,67.1,67.05,67.07,22500.0,55.5795,55.5878,55.5464,55.563,22500.0
2014-05-28 10:15:00,67.07,67.1,67.05,67.08,28500.0,55.563,55.5878,55.5464,55.5713,28500.0
2014-05-28 10:20:00,67.07,67.07,67.03,67.04,24700.0,55.563,55.563,55.5298,55.5381,24700.0
2014-05-28 10:25:00,67.05,67.08,67.03,67.03,26000.0,55.5464,55.5713,55.5298,55.5298,26000.0
2014-05-28 10:30:00,67.03,67.04,67.02,67.02,16300.0,55.5298,55.5381,55.5215,55.5215,16300.0
2014-05-28 10:35:00,67.01,67.03,66.98,66.98,16900.0,55.5133,55.5298,55.4884,55.4884,16900.0
2014-05-28 10:40:00,66.99,67.01,66.98,66.99,17200.0,55.4967,55.5133,55.4884,55.4967,17200.0
2014-05-28 10:45:00,66.99,67.01,66.98,66.99,16400.0,55.4967,55.5133,55.4884,55.4967,16400.0
2014-05-28 10:50:00,67.0,67.01,66.98,67.01,15600.0,55.505,55.5133,55.4884,55.5133,15600.0
2014-05-28 10:55:00,67.0,67.05,67.0,67.04,20200.0,55.505,55.5464,55.505,55.5381,20200.0
2014-05-28 11:00:00,67.05,67.07,67.03,67.04,19100.0,55.5464,55.563,55.5298,55.5381,19100.0
2014-05-28 11:05:00,67.04,67.08,67.04,67.06,18500.0,55.5381,55.5713,55.5381,55.5547,18500.0
2014-05-28 11:10:00,67.05,67.06,67.03,67.03,23900.0,55.5464,55.5547,55.5298,55.5298,23900.0
2014-05-28 11:15:00,67.03,67.07,67.03,67.03,23400.0,55.5298,55.563,55.5298,55.5298,23400.0
2014-05-28 11:20:00,67.04,67.04,67.0,67.02,20100.0,55.5381,55.5381,55.505,55.5215,20100.0
2014-05-28 11:25:00,67.02,67.05,67.02,67.02,16500.0,55.5215,55.5464,55.5215,55.5215,16500.0
2014-05-28 11:30:00,67.02,67.05,67.01,67.05,15800.0,55.5215,55.5464,55.5133,55.5464,15800.0
2014-05-28 11:35:00,67.05,67.06,67.03,67.03,22400.0,55.5464,55.5547,55.5298,55.5298,22400.0
2014-05-28 11:40:00,67.03,67.03,67.0,67.03,11800.0,55.5298,55.5298,55.505,55.5298,11800.0
2014-05-28 11:45:00,67.04,67.06,67.03,67.05,15000.0,55.5381,55.5547,55.5298,55.5464,15000.0
2014-05-28 11:50:00,67.05,67.06,67.03,67.03,12200.0,55.5464,55.5547,55.5298,55.5298,12200.0
2014-05-28 11:55:00,67.04,67.05,67.04,67.05,12300.0,55.5381,55.5464,55.5381,55.5464,12300.0
2014-05-28 12:00:00,67.05,67.06,67.02,67.03,19300.0,55.5464,55.5547,55.5215,55.5298,19300.0
2014-05-28 12:05:00,67.04,67.06,67.03,67.05,13600.0,55.5381,55.5547,55.5298,55.5464,13600.0
2014-05-28 12:10:00,67.05,67.06,67.04,67.05,17500.0,55.5464,55.5547,55.5381,55.5464,17500.0
2014-05-28 12:15:00,67.05,67.06,67.01,67.01,16900.0,55.5464,55.5547,55.5133,55.5133,16900.0
2014-05-28 12:20:00,67.01,67.01,66.99,66.99,9700.0,55.5133,55.5133,55.4967,55.4967,9700.0
2014-05-28 12:25:00,66.99,67.01,66.91,66.99,26400.0,55.4967,55.5133,55.4304,55.4967,26400.0
2014-05-28 12:30:00,67.0,67.03,67.0,67.02,11100.0,55.505,55.5298,55.505,55.5215,11100.0
2014-05-28 12:35:00,67.02,67.05,67.02,67.03,13200.0,55.5215,55.5464,55.5215,55.5298,13200.0
2014-05-28 12:40:00,67.03,67.04,67.02,67.02,12300.0,55.5298,55.5381,55.5215,55.5215,12300.0
2014-05-28 12:45:00,67.02,67.05,67.02,67.04,15500.0,55.5215,55.5464,55.5215,55.5381,15500.0
2014-05-28 12:50:00,67.03,67.03,67.01,67.01,10200.0,55.5298,55.5298,55.5133,55.5133,10200.0
2014-05-28 12:55:00,67.02,67.05,67.02,67.05,8100.0,55.5215,55.5464,55.5215,55.5464,8100.0
2014-05-28 13:00:00,67.05,67.05,67.03,67.04,17700.0,55.5464,55.5464,55.5298,55.5381,17700.0
2014-05-28 13:05:00,67.05,67.05,67.03,67.03,23300.0,55.5464,55.5464,55.5298,55.5298,23300.0
2014-05-28 13:10:00,67.03,67.05,67.02,67.03,7800.0,55.5298,55.5464,55.5215,55.5298,7800.0
2014-05-28 13:15:00,67.03,67.05,67.03,67.04,14100.0,55.5298,55.5464,55.5298,55.5381,14100.0
2014-05-28 13:20:00,67.05,67.05,67.02,67.04,19400.0,55.5464,55.5464,55.5215,55.5381,19400.0
2014-05-28 13:25:00,67.03,67.03,66.99,66.99,9400.0,55.5298,55.5298,55.4967,55.4967,9400.0
2014-05-28 13:30:00,67.0,67.05,67.0,67.04,16800.0,55.505,55.5464,55.505,55.5381,16800.0
2014-05-28 13:35:00,67.04,67.05,67.02,67.05,21700.0,55.5381,55.5464,55.5215,55.5464,21700.0
2014-05-28 13:40:00,67.04,67.05,66.98,66.98,16200.0,55.5381,55.5464,55.4884,55.4884,16200.0
2014-05-28 13:45:00,66.99,67.0,66.98,66.99,9800.0,55.4967,55.505,55.4884,55.4967,9800.0
2014-05-28 13:50:00,66.99,67.01,66.98,66.99,17000.0,55.4967,55.5133,55.4884,55.4967,17000.0
2014-05-28 13:55:00,66.99,67.0,66.98,66.98,11600.0,55.4967,55.505,55.4884,55.4884,11600.0
2014-05-28 14:00:00,67.0,67.01,66.98,66.98,16300.0,55.505,55.5133,55.4884,55.4884,16300.0
2014-05-28 14:05:00,66.98,66.98,66.96,66.97,13600.0,55.4884,55.4884,55.4718,55.4801,13600.0
2014-05-28 14:10:00,66.97,67.0,66.96,66.99,10300.0,55.4801,55.505,55.4718,55.4967,10300.0
2014-05-28 14:15:00,66.99,67.0,66.98,66.99,12600.0,55.4967,55.505,55.4884,55.4967,12600.0
2014-05-28 14:20:00,67.0,67.01,66.97,66.97,24900.0,55.505,55.5133,55.4801,55.4801,24900.0
2014-05-28 14:25:00,66.97,67.01,66.96,66.97,27100.0,55.4801,55.5133,55.4718,55.4801,27100.0
2014-05-28 14:30:00,66.96,66.98,66.94,66.97,13000.0,55.4718,55.4884,55.4553,55.4801,13000.0
2014-05-28 14:35:00,66.98,67.0,66.96,66.99,11500.0,55.4884,55.505,55.4718,55.4967,11500.0
2014-05-28 14:40:00,66.99,67.0,66.98,66.98,10900.0,55.4967,55.505,55.4884,55.4884,10900.0
2014-05-28 14:45:00,66.98,67.01,66.96,66.97,29200.0,55.4884,55.5133,55.4718,55.4801,29200.0
2014-05-28 14:50:00,66.98,67.01,66.98,67.0,30900.0,55.4884,55.5133,55.4884,55.505,30900.0
2014-05-28 14:55:00,67.0,67.0,66.97,67.0,15600.0,55.505,55.505,55.4801,55.505,15600.0
2014-05-28 15:00:00,67.0,67.0,66.99,66.99,21300.0,55.505,55.505,55.4967,55.4967,21300.0
2014-05-28 15:05:00,67.0,67.0,66.99,67.0,15800.0,55.505,55.505,55.4967,55.505,15800.0
2014-05-28 15:10:00,67.0,67.04,66.99,67.03,24600.0,55.505,55.5381,55.4967,55.5298,24600.0
2014-05-28 15:15:00,67.04,67.05,67.03,67.05,19800.0,55.5381,55.5464,55.5298,55.5464,19800.0
2014-05-28 15:20:00,67.05,67.08,67.05,67.07,23000.0,55.5464,55.5713,55.5464,55.563,23000.0
2014-05-28 15:25:00,67.07,67.07,67.04,67.04,20000.0,55.563,55.563,55.5381,55.5381,20000.0
2014-05-28 15:30:00,67.04,67.05,67.04,67.05,16300.0,55.5381,55.5464,55.5381,55.5464,16300.0
2014-05-28 15:35:00,67.05,67.06,67.03,67.06,19500.0,55.5464,55.5547,55.5298,55.5547,19500.0
2014-05-28 15:40:00,67.06,67.06,66.99,66.99,38300.0,55.5547,55.5547,55.4967,55.4967,38300.0
2014-05-28 15:45:00,67.0,67.0,66.97,67.0,36100.0,55.505,55.505,55.4801,55.505,36100.0
2014-05-28 15:50:00,66.99,66.99,66.94,66.94,15500.0,55.4967,55.4967,55.4553,55.4553,15500.0
2014-05-28 15:55:00,66.94,66.98,66.92,66.93,82000.0,55.4553,55.4884,55.4387,55.447,82000.0
2014-05-29 09:30:00,67.05,67.09,66.93,66.93,19400.0,55.5464,55.5795,55.447,55.447,19400.0
2014-05-29 09:35:00,67.0,67.04,66.97,66.99,17500.0,55.505,55.5381,55.4801,55.4967,17500.0
2014-05-29 09:40:00,67.02,67.07,66.98,67.06,32900.0,55.5215,55.563,55.4884,55.5547,32900.0
2014-05-29 09:45:00,67.05,67.1,67.01,67.04,23300.0,55.5464,55.5878,55.5133,55.5381,23300.0
2014-05-29 09:50:00,67.05,67.08,67.02,67.04,17000.0,55.5464,55.5713,55.5215,55.5381,17000.0
2014-05-29 09:55:00,67.04,67.07,66.99,67.03,30200.0,55.5381,55.563,55.4967,55.5298,30200.0
2014-05-29 10:00:00,67.03,67.05,67.02,67.04,18100.0,55.5298,55.5464,55.5215,55.5381,18100.0
2014-05-29 10:05:00,67.04,67.06,67.01,67.03,12900.0,55.5381,55.5547,55.5133,55.5298,12900.0
2014-05-29 10:10:00,67.04,67.06,66.97,67.0,17600.0,55.5381,55.5547,55.4801,55.505,17600.0
2014-05-29 10:15:00,67.01,67.04,66.98,67.04,7200.0,55.5133,55.5381,55.4884,55.5381,7200.0
2014-05-29 10:20:00,67.04,67.06,66.98,66.98,15500.0,55.5381,55.5547,55.4884,55.4884,15500.0
2014-05-29 10:25:00,66.98,67.05,66.98,67.05,8700.0,55.4884,55.5464,55.4884,55.5464,8700.0
2014-05-29 10:30:00,67.05,67.06,67.01,67.02,17200.0,55.5464,55.5547,55.5133,55.5215,17200.0
2014-05-29 10:35:00,67.02,67.05,66.99,67.05,9000.0,55.5215,55.5464,55.4967,55.5464,9000.0
2014-05-29 10:40:00,67.04,67.06,67.03,67.03,14000.0,55.5381,55.5547,55.5298,55.5298,14000.0
2014-05-29 10:45:00,67.05,67.06,67.04,67.05,14200.0,55.5464,55.5547,55.5381,55.5464,14200.0
2014-05-29 10:50:00,67.06,67.06,67.02,67.05,14900.0,55.5547,55.5547,55.5215,55.5464,14900.0
2014-05-29 10:55:00,67.05,67.06,67.03,67.04,21100.0,55.5464,55.5547,55.5298,55.5381,21100.0
2014-05-29 11:00:00,67.05,67.06,67.04,67.05,13000.0,55.5464,55.5547,55.5381,55.5464,13000.0
2014-05-29 11:05:00,67.05,67.06,67.02,67.03,12300.0,55.5464,55.5547,55.5215,55.5298,12300.0
2014-05-29 11:10:00,67.03,67.03,67.01,67.02,5100.0,55.5298,55.5298,55.5133,55.5215,5100.0
2014-05-29 11:15:00,67.03,67.03,66.97,66.97,11100.0,55.5298,55.5298,55.4801,55.4801,11100.0
2014-05-29 11:20:00,66.98,67.06,66.98,67.03,17700.0,55.4884,55.5547,55.4884,55.5298,17700.0
2014-05-29 11:25:00,67.03,67.05,67.03,67.05,3500.0,55.5298,55.5464,55.5298,55.5464,3500.0
2014-05-29 11:30:00,67.04,67.05,67.01,67.02,16900.0,55.5381,55.5464,55.5133,55.5215,16900.0
2014-05-29 11:35:00,67.03,67.03,67.02,67.02,10400.0,55.5298,55.5298,55.5215,55.5215,10400.0
2014-05-29 11:40:00,67.03,67.03,66.99,67.0,8700.0,55.5298,55.5298,55.4967,55.505,8700.0
2014-05-29 11:45:00,67.0,67.01,66.97,66.97,10800.0,55.505,55.5133,55.4801,55.4801,10800.0
2014-05-29 11:50:00,66.97,66.99,66.96,66.99,5300.0,55.4801,55.4967,55.4718,55.4967,5300.0
2014-05-29 11:55:00,66.99,67.0,66.99,67.0,5600.0,55.4967,55.505,55.4967,55.505,5600.0
2014-05-29 12:00:00,67.0,67.0,66.98,66.99,32200.0,55.505,55.505,55.4884,55.4967,32200.0
2014-05-29 12:05:00,67.0,67.01,66.98,66.99,43800.0,55.505,55.5133,55.4884,55.4967,43800.0
2014-05-29 12:10:00,67.0,67.0,66.98,66.99,5500.0,55.505,55.505,55.4884,55.4967,5500.0
2014-05-29 12:15:00,66.99,66.99,66.95,66.95,6200.0,55.4967,55.4967,55.4636,55.4636,6200.0
2014-05-29 12:20:00,66.94,66.96,66.94,66.96,3600.0,55.4553,55.4718,55.4553,55.4718,3600.0
2014-05-29 12:25:00,66.96,66.96,66.91,66.93,4300.0,55.4718,55.4718,55.4304,55.447,4300.0
2014-05-29 12:30:00,66.94,66.97,66.93,66.96,5300.0,55.4553,55.4801,55.447,55.4718,5300.0
2014-05-29 12:35:00,66.97,66.99,66.97,66.97,3600.0,55.4801,55.4967,55.4801,55.4801,3600.0
2014-05-29 12:40:00,66.99,67.0,66.98,66.99,4000.0,55.4967,55.505,55.4884,55.4967,4000.0
2014-05-29 12:45:00,66.99,67.0,66.98,66.99,3100.0,55.4967,55.505,55.4884,55.4967,3100.0
2014-05-29 12:50:00,66.98,67.0,66.98,66.99,4400.0,55.4884,55.505,55.4884,55.4967,4400.0
2014-05-29 12:55:00,66.99,67.0,66.98,67.0,6300.0,55.4967,55.505,55.4884,55.505,6300.0
2014-05-29 13:00:00,67.0,67.0,66.98,66.99,2500.0,55.505,55.505,55.4884,55.4967,2500.0
2014-05-29 13:05:00,66.99,67.0,66.99,67.0,5600.0,55.4967,55.505,55.4967,55.505,5600.0
2014-05-29 13:10:00,67.0,67.01,66.97,66.99,7800.0,55.505,55.5133,55.4801,55.4967,7800.0
2014-05-29 13:15:00,66.99,66.99,66.98,66.99,4100.0,55.4967,55.4967,55.4884,55.4967,4100.0
2014-05-29 13:20:00,67.0,67.01,66.99,67.0,5900.0,55.505,55.5133,55.4967,55.505,5900.0
2014-05-29 13:25:00,67.0,67.0,66.97,66.97,8400.0,55.505,55.505,55.4801,55.4801,8400.0
2014-05-29 13:30:00,66.98,66.98,66.97,66.98,2600.0,55.4884,55.4884,55.4801,55.4884,2600.0
2014-05-29 13:35:00,66.99,67.0,66.97,67.0,3100.0,55.4967,55.505,55.4801,55.505,3100.0
2014-05-29 13:40:00,67.0,67.01,66.96,66.98,11500.0,55.505,55.5133,55.4718,55.4884,11500.0
2014-05-29 13:45:00,66.98,67.0,66.98,66.99,9300.0,55.4884,55.505,55.4884,55.4967,9300.0
2014-05-29 13:50:00,67.0,67.0,66.96,66.98,7000.0,55.505,55.505,55.4718,55.4884,7000.0
2014-05-29 13:55:00,66.98,66.99,66.96,66.97,6900.0,55.4884,55.4967,55.4718,55.4801,6900.0
2014-05-29 14:00:00,66.98,66.99,66.97,66.97,3600.0,55.4884,55.4967,55.4801,55.4801,3600.0
2014-05-29 14:05:00,66.97,66.99,66.96,66.96,6100.0,55.4801,55.4967,55.4718,55.4718,6100.0
2014-05-29 14:10:00,66.98,66.99,66.97,66.98,1800.0,55.4884,55.4967,55.4801,55.4884,1800.0
2014-05-29 14:15:00,66.98,67.0,66.98,66.99,13200.0,55.4884,55.505,55.4884,55.4967,13200.0
2014-05-29 14:20:00,67.0,67.0,66.98,67.0,11500.0,55.505,55.505,55.4884,55.505,11500.0
2014-05-29 14:25:00,66.99,67.01,66.99,66.99,7500.0,55.4967,55.5133,55.4967,55.4967,7500.0
2014-05-29 14:30:00,67.0,67.01,66.99,67.0,14700.0,55.505,55.5133,55.4967,55.505,14700.0
2014-05-29 14:35:00,66.99,67.01,66.98,66.99,23000.0,55.4967,55.5133,55.4884,55.4967,23000.0
2014-05-29 14:40:00,67.0,67.0,66.99,66.99,5600.0,55.505,55.505,55.4967,55.4967,5600.0
2014-05-29 14:45:00,67.0,67.01,66.99,66.99,20200.0,55.505,55.5133,55.4967,55.4967,20200.0
2014-05-29 14:50:00,66.99,67.0,66.95,66.99,21400.0,55.4967,55.505,55.4636,55.4967,21400.0
2014-05-29 14:55:00,66.99,67.01,66.98,67.0,8300.0,55.4967,55.5133,55.4884,55.505,8300.0
2014-05-29 15:00:00,67.0,67.05,67.0,67.04,15500.0,55.505,55.5464,55.505,55.5381,15500.0
2014-05-29 15:05:00,67.05,67.05,66.99,67.0,11900.0,55.5464,55.5464,55.4967,55.505,11900.0
2014-05-29 15:10:00,67.0,67.01,66.99,67.0,6800.0,55.505,55.5133,55.4967,55.505,6800.0
2014-05-29 15:15:00,67.0,67.01,66.99,67.0,12100.0,55.505,55.5133,55.4967,55.505,12100.0
2014-05-29 15:20:00,67.0,67.0,66.99,67.0,9500.0,55.505,55.505,55.4967,55.505,9500.0
2014-05-29 15:25:00,67.0,67.01,66.97,66.99,23600.0,55.505,55.5133,55.4801,55.4967,23600.0
2014-05-29 15:30:00,67.0,67.0,66.97,66.98,11100.0,55.505,55.505,55.4801,55.4884,11100.0
2014-05-29 15:35:00,66.98,67.01,66.98,67.0,14600.0,55.4884,55.5133,55.4884,55.505,14600.0
2014-05-29 15:40:00,67.0,67.0,66.99,67.0,13500.0,55.505,55.505,55.4967,55.505,13500.0
2014-05-29 15:45:00,66.99,66.99,66.97,66.98,23400.0,55.4967,55.4967,55.4801,55.4884,23400.0
2014-05-29 15:50:00,66.99,66.99,66.91,66.92,30300.0,55.4967,55.4967,55.4304,55.4387,30300.0
2014-05-29 15:55:00,66.92,66.93,66.9,66.91,80800.0,55.4387,55.447,55.4221,55.4304,80800.0
2014-05-30 09:30:00,67.06,67.11,66.98,67.0,26200.0,55.5547,55.5961,55.4884,55.505,26200.0
2014-05-30 09:35:00,67.01,67.07,66.97,67.04,12700.0,55.5133,55.563,55.4801,55.5381,12700.0
2014-05-30 09:40:00,67.06,67.08,66.89,67.03,18500.0,55.5547,55.5713,55.4139,55.5298,18500.0
2014-05-30 09:45:00,67.07,67.07,66.99,67.03,20700.0,55.563,55.563,55.4967,55.5298,20700.0
2014-05-30 09:50:00,67.03,67.05,67.01,67.02,18700.0,55.5298,55.5464,55.5133,55.5215,18700.0
2014-05-30 09:55:00,67.02,67.05,66.97,67.02,17500.0,55.5215,55.5464,55.4801,55.5215,17500.0
2014-05-30 10:00:00,67.02,67.06,67.01,67.03,21400.0,55.5215,55.5547,55.5133,55.5298,21400.0
2014-05-30 10:05:00,67.04,67.04,67.0,67.03,17500.0,55.5381,55.5381,55.505,55.5298,17500.0
2014-05-30 10:10:00,67.03,67.05,67.0,67.04,30700.0,55.5298,55.5464,55.505,55.5381,30700.0
2014-05-30 10:15:00,67.04,67.05,66.99,67.03,22600.0,55.5381,55.5464,55.4967,55.5298,22600.0
2014-05-30 10:20:00,67.04,67.04,67.01,67.03,14300.0,55.5381,55.5381,55.5133,55.5298,14300.0
2014-05-30 10:25:00,67.03,67.03,67.0,67.02,14000.0,55.5298,55.5298,55.505,55.5215,14000.0
2014-05-30 10:30:00,67.02,67.03,66.99,67.0,12800.0,55.5215,55.5298,55.4967,55.505,12800.0
2014-05-30 10:35:00,67.0,67.01,66.97,66.98,8500.0,55.505,55.5133,55.4801,55.4884,8500.0
2014-05-30 10:40:00,66.98,67.03,66.98,67.02,9300.0,55.4884,55.5298,55.4884,55.5215,9300.0
2014-05-30 10:45:00,67.02,67.02,66.98,66.98,12100.0,55.5215,55.5215,55.4884,55.4884,12100.0
2014-05-30 10:50:00,66.99,67.01,66.98,67.0,12700.0,55.4967,55.5133,55.4884,55.505,12700.0
2014-05-30 10:55:00,67.01,67.03,66.99,67.03,11800.0,55.5133,55.5298,55.4967,55.5298,11800.0
2014-05-30 11:00:00,67.02,67.06,67.0,67.01,27100.0,55.5215,55.5547,55.505,55.5133,27100.0
2014-05-30 11:05:00,67.02,67.03,67.0,67.02,22600.0,55.5215,55.5298,55.505,55.5215,22600.0
2014-05-30 11:10:00,67.02,67.03,67.01,67.03,18500.0,55.5215,55.5298,55.5133,55.5298,18500.0
2014-05-30 11:15:00,67.03,67.04,67.02,67.02,13600.0,55.5298,55.5381,55.5215,55.5215,13600.0
2014-05-30 11:20:00,67.03,67.04,67.02,67.03,11800.0,55.5298,55.5381,55.5215,55.5298,11800.0
2014-05-30 11:25:00,67.03,67.05,67.02,67.03,24500.0,55.5298,55.5464,55.5215,55.5298,24500.0
2014-05-30 11:30:00,67.03,67.04,67.03,67.03,8700.0,55.5298,55.5381,55.5298,55.5298,8700.0
2014-05-30 11:35:00,67.03,67.04,67.03,67.03,11400.0,55.5298,55.5381,55.5298,55.5298,11400.0
2014-05-30 11:40:00,67.03,67.04,67.03,67.04,8300.0,55.5298,55.5381,55.5298,55.5381,8300.0
2014-05-30 11:45:00,67.03,67.09,67.03,67.04,46600.0,55.5298,55.5795,55.5298,55.5381,46600.0
2014-05-30 11:50:00,67.06,67.06,67.03,67.03,17300.0,55.5547,55.5547,55.5298,55.5298,17300.0
2014-05-30 11:55:00,67.03,67.04,67.0,67.03,13700.0,55.5298,55.5381,55.505,55.5298,13700.0
2014-05-30 12:00:00,67.03,67.04,67.01,67.03,14500.0,55.5298,55.5381,55.5133,55.5298,14500.0
2014-05-30 12:05:00,67.03,67.03,67.01,67.02,6400.0,55.5298,55.5298,55.5133,55.5215,6400.0
2014-05-30 12:10:00,67.02,67.02,67.0,67.02,6200.0,55.5215,55.5215,55.505,55.5215,6200.0
2014-05-30 12:15:00,67.01,67.02,67.0,67.0,11700.0,55.5133,55.5215,55.505,55.505,11700.0
2014-05-30 12:20:00,67.0,67.01,66.99,67.0,9000.0,55.505,55.5133,55.4967,55.505,9000.0
2014-05-30 12:25:00,67.0,67.0,66.95,66.97,9400.0,55.505,55.505,55.4636,55.4801,9400.0
2014-05-30 12:30:00,66.97,66.98,66.87,66.87,8900.0,55.4801,55.4884,55.3973,55.3973,8900.0
2014-05-30 12:35:00,66.88,66.92,66.88,66.89,4600.0,55.4056,55.4387,55.4056,55.4139,4600.0
2014-05-30 12:40:00,66.89,66.95,66.88,66.95,4800.0,55.4139,55.4636,55.4056,55.4636,4800.0
2014-05-30 12:45:00,66.95,66.99,66.95,66.99,3700.0,55.4636,55.4967,55.4636,55.4967,3700.0
2014-05-30 12:50:00,67.0,67.04,67.0,67.0,5500.0,55.505,55.5381,55.505,55.505,5500.0
2014-05-30 12:55:00,67.0,67.03,67.0,67.01,3700.0,55.505,55.5298,55.505,55.5133,3700.0
2014-05-30 13:00:00,67.02,67.03,67.01,67.03,5700.0,55.5215,55.5298,55.5133,55.5298,5700.0
2014-05-30 13:05:00,67.03,67.04,67.01,67.01,9100.0,55.5298,55.5381,55.5133,55.5133,9100.0
2014-05-30 13:10:00,67.02,67.04,67.0,67.01,11300.0,55.5215,55.5381,55.505,55.5133,11300.0
2014-05-30 13:15:00,67.01,67.02,66.99,67.01,6100.0,55.5133,55.5215,55.4967,55.5133,6100.0
2014-05-30 13:20:00,67.0,67.01,66.98,66.99,4000.0,55.505,55.5133,55.4884,55.4967,4000.0
2014-05-30 13:25:00,67.0,67.02,66.99,67.0,5400.0,55.505,55.5215,55.4967,55.505,5400.0
2014-05-30 13:30:00,67.0,67.01,66.98,67.0,4800.0,55.505,55.5133,55.4884,55.505,4800.0
2014-05-30 13:35:00,67.0,67.01,66.99,66.99,6900.0,55.505,55.5133,55.4967,55.4967,6900.0
2014-05-30 13:40:00,67.0,67.01,66.99,67.0,6200.0,55.505,55.5133,55.4967,55.505,6200.0
2014-05-30 13:45:00,67.0,67.02,67.0,67.01,9200.0,55.505,55.5215,55.505,55.5133,9200.0
2014-05-30 13:50:00,67.01,67.02,67.0,67.01,5900.0,55.5133,55.5215,55.505,55.5133,5900.0
2014-05-30 13:55:00,67.01,67.02,66.99,67.0,11500.0,55.5133,55.5215,55.4967,55.505,11500.0
2014-05-30 14:00:00,66.99,67.01,66.99,67.0,8700.0,55.4967,55.5133,55.4967,55.505,8700.0
2014-05-30 14:05:00,67.0,67.08,66.99,67.08,12600.0,55.505,55.5713,55.4967,55.5713,12600.0
2014-05-30 14:10:00,67.08,67.1,67.08,67.1,11800.0,55.5713,55.5878,55.5713,55.5878,11800.0
2014-05-30 14:15:00,67.1,67.19,67.1,67.16,30700.0,55.5878,55.6624,55.5878,55.6375,30700.0
2014-05-30 14:20:00,67.15,67.16,67.09,67.13,20700.0,55.6292,55.6375,55.5795,55.6127,20700.0
2014-05-30 14:25:00,67.14,67.15,67.07,67.08,24300.0,55.621,55.6292,55.563,55.5713,24300.0
2014-05-30 14:30:00,67.09,67.1,67.07,67.09,17400.0,55.5795,55.5878,55.563,55.5795,17400.0
2014-05-30 14:35:00,67.09,67.1,67.08,67.08,26500.0,55.5795,55.5878,55.5713,55.5713,26500.0
2014-05-30 14:40:00,67.09,67.1,67.08,67.1,23000.0,55.5795,55.5878,55.5713,55.5878,23000.0
2014-05-30 14:45:00,67.1,67.11,67.09,67.1,14600.0,55.5878,55.5961,55.5795,55.5878,14600.0
2014-05-30 14:50:00,67.1,67.1,67.09,67.1,10900.0,55.5878,55.5878,55.5795,55.5878,10900.0
2014-05-30 14:55:00,67.09,67.1,67.07,67.08,19100.0,55.5795,55.5878,55.563,55.5713,19100.0
2014-05-30 15:00:00,67.07,67.15,67.07,67.15,10600.0,55.563,55.6292,55.563,55.6292,10600.0
2014-05-30 15:05:00,67.15,67.18,67.13,67.15,16600.0,55.6292,55.6541,55.6127,55.6292,16600.0
2014-05-30 15:10:00,67.16,67.16,67.14,67.15,18300.0,55.6375,55.6375,55.621,55.6292,18300.0
2014-05-30 15:15:00,67.15,67.17,67.14,67.16,18200.0,55.6292,55.6458,55.621,55.6375,18200.0
2014-05-30 15:20:00,67.16,67.19,67.15,67.15,20300.0,55.6375,55.6624,55.6292,55.6292,20300.0
2014-05-30 15:25:00,67.16,67.19,67.15,67.18,20700.0,55.6375,55.6624,55.6292,55.6541,20700.0
2014-05-30 15:30:00,67.18,67.21,67.17,67.2,15100.0,55.6541,55.679,55.6458,55.6707,15100.0
2014-05-30 15:35:00,67.2,67.3,67.2,67.24,48900.0,55.6707,55.7535,55.6707,55.7038,48900.0
2014-05-30 15:40:00,67.23,67.24,67.23,67.23,21700.0,55.6955,55.7038,55.6955,55.6955,21700.0
2014-05-30 15:45:00,67.23,67.32,67.23,67.29,106700.0,55.6955,55.7701,55.6955,55.7452,106700.0
2014-05-30 15:50:00,67.29,67.32,67.27,67.32,89300.0,55.7452,55.7701,55.7287,55.7701,89300.0
2014-05-30 15:55:00,67.32,67.78,67.32,67.45,512000.0,55.7701,56.1512,55.7701,55.8778,512000.0
2014-06-02 09:30:00,67.38,67.45,67.33,67.34,37000.0,55.8198,55.8778,55.7784,55.7866,37000.0
2014-06-02 09:35:00,67.36,67.75,67.33,67.73,24800.0,55.8032,56.1263,55.7784,56.1097,24800.0
2014-06-02 09:40:00,67.73,67.73,67.54,67.57,34100.0,56.1097,56.1097,55.9523,55.9772,34100.0
2014-06-02 09:45:00,67.54,67.54,67.31,67.31,4700.0,55.9523,55.9523,55.7618,55.7618,4700.0
2014-06-02 09:50:00,67.31,67.41,67.3,67.36,7100.0,55.7618,55.8446,55.7535,55.8032,7100.0
2014-06-02 09:55:00,67.37,67.43,67.27,67.42,12700.0,55.8115,55.8612,55.7287,55.8529,12700.0
2014-06-02 10:00:00,67.42,67.47,67.27,67.28,13000.0,55.8529,55.8943,55.7287,55.7369,13000.0
2014-06-02 10:05:00,67.3,67.42,67.26,67.26,5300.0,55.7535,55.8529,55.7204,55.7204,5300.0
2014-06-02 10:10:00,67.25,67.4,67.25,67.4,18700.0,55.7121,55.8364,55.7121,55.8364,18700.0
2014-06-02 10:15:00,67.4,67.42,67.36,67.37,6400.0,55.8364,55.8529,55.8032,55.8115,6400.0
2014-06-02 10:20:00,67.36,67.38,67.33,67.36,6300.0,55.8032,55.8198,55.7784,55.8032,6300.0
2014-06-02 10:25:00,67.39,67.39,67.31,67.34,4300.0,55.8281,55.8281,55.7618,55.7866,4300.0
2014-06-02 10:30:00,67.35,67.35,67.29,67.29,4400.0,55.7949,55.7949,55.7452,55.7452,4400.0
2014-06-02 10:35:00,67.29,67.37,67.29,67.37,12200.0,55.7452,55.8115,55.7452,55.8115,12200.0
2014-06-02 10:40:00,67.38,67.39,67.35,67.35,11400.0,55.8198,55.8281,55.7949,55.7949,11400.0
2014-06-02 10:45:00,67.34,67.35,67.27,67.27,8000.0,55.7866,55.7949,55.7287,55.7287,8000.0
2014-06-02 10:50:00,67.27,67.3,67.26,67.28,10400.0,55.7287,55.7535,55.7204,55.7369,10400.0
2014-06-02 10:55:00,67.29,67.31,67.24,67.3,19600.0,55.7452,55.7618,55.7038,55.7535,19600.0
2014-06-02 11:00:00,67.3,67.31,67.28,67.29,31600.0,55.7535,55.7618,55.7369,55.7452,31600.0
2014-06-02 11:05:00,67.28,67.31,67.27,67.29,31800.0,55.7369,55.7618,55.7287,55.7452,31800.0
2014-06-02 11:10:00,67.29,67.3,67.28,67.28,15600.0,55.7452,55.7535,55.7369,55.7369,15600.0
2014-06-02 11:15:00,67.29,67.31,67.28,67.31,29200.0,55.7452,55.7618,55.7369,55.7618,29200.0
2014-06-02 11:20:00,67.3,67.31,67.27,67.28,27100.0,55.7535,55.7618,55.7287,55.7369,27100.0
2014-06-02 11:25:00,67.28,67.31,67.26,67.28,28300.0,55.7369,55.7618,55.7204,55.7369,28300.0
2014-06-02 11:30:00,67.29,67.31,67.27,67.29,22300.0,55.7452,55.7618,55.7287,55.7452,22300.0
2014-06-02 11:35:00,67.29,67.3,67.28,67.28,5500.0,55.7452,55.7535,55.7369,55.7369,5500.0
2014-06-02 11:40:00,67.28,67.28,67.24,67.25,13600.0,55.7369,55.7369,55.7038,55.7121,13600.0
2014-06-02 11:45:00,67.24,67.25,67.23,67.25,12500.0,55.7038,55.7121,55.6955,55.7121,12500.0
2014-06-02 11:50:00,67.25,67.26,67.25,67.25,5900.0,55.7121,55.7204,55.7121,55.7121,5900.0
2014-06-02 11:55:00,67.25,67.25,67.23,67.24,8700.0,55.7121,55.7121,55.6955,55.7038,8700.0
2014-06-02 12:00:00,67.25,67.26,67.25,67.25,13100.0,55.7121,55.7204,55.7121,55.7121,13100.0
2014-06-02 12:05:00,67.25,67.25,67.23,67.23,5100.0,55.7121,55.7121,55.6955,55.6955,5100.0
2014-06-02 12:10:00,67.23,67.25,67.23,67.25,6800.0,55.6955,55.7121,55.6955,55.7121,6800.0
2014-06-02 12:15:00,67.25,67.26,67.24,67.25,9700.0,55.7121,55.7204,55.7038,55.7121,9700.0
2014-06-02 12:20:00,67.25,67.25,67.24,67.25,14500.0,55.7121,55.7121,55.7038,55.7121,14500.0
2014-06-02 12:25:00,67.24,67.29,67.24,67.29,10400.0,55.7038,55.7452,55.7038,55.7452,10400.0
2014-06-02 12:30:00,67.29,67.3,67.28,67.3,11200.0,55.7452,55.7535,55.7369,55.7535,11200.0
2014-06-02 12:35:00,67.3,67.31,67.28,67.28,11000.0,55.7535,55.7618,55.7369,55.7369,11000.0
2014-06-02 12:40:00,67.28,67.3,67.28,67.3,3700.0,55.7369,55.7535,55.7369,55.7535,3700.0
2014-06-02 12:45:00,67.3,67.3,67.29,67.3,5500.0,55.7535,55.7535,55.7452,55.7535,5500.0
2014-06-02 12:50:00,67.3,67.3,67.29,67.3,13300.0,55.7535,55.7535,55.7452,55.7535,13300.0
2014-06-02 12:55:00,67.29,67.3,67.29,67.3,5400.0,55.7452,55.7535,55.7452,55.7535,5400.0
2014-06-02 13:00:00,67.31,67.31,67.29,67.3,14000.0,55.7618,55.7618,55.7452,55.7535,14000.0
2014-06-02 13:05:00,67.3,67.3,67.28,67.29,7000.0,55.7535,55.7535,55.7369,55.7452,7000.0
2014-06-02 13:10:00,67.28,67.32,67.28,67.31,5600.0,55.7369,55.7701,55.7369,55.7618,5600.0
2014-06-02 13:15:00,67.32,67.35,67.31,67.33,5500.0,55.7701,55.7949,55.7618,55.7784,5500.0
2014-06-02 13:20:00,67.32,67.32,67.28,67.29,14100.0,55.7701,55.7701,55.7369,55.7452,14100.0
2014-06-02 13:25:00,67.29,67.3,67.28,67.29,9400.0,55.7452,55.7535,55.7369,55.7452,9400.0
2014-06-02 13:30:00,67.29,67.3,67.28,67.29,7100.0,55.7452,55.7535,55.7369,55.7452,7100.0
2014-06-02 13:35:00,67.29,67.3,67.28,67.28,7200.0,55.7452,55.7535,55.7369,55.7369,7200.0
2014-06-02 13:40:00,67.28,67.29,67.28,67.28,7400.0,55.7369,55.7452,55.7369,55.7369,7400.0
2014-06-02 13:45:00,67.28,67.3,67.27,67.28,9200.0,55.7369,55.7535,55.7287,55.7369,9200.0
2014-06-02 13:50:00,67.28,67.29,67.27,67.28,4400.0,55.7369,55.7452,55.7287,55.7369,4400.0
2014-06-02 13:55:00,67.28,67.28,67.25,67.25,14000.0,55.7369,55.7369,55.7121,55.7121,14000.0
2014-06-02 14:00:00,67.24,67.25,67.24,67.24,3400.0,55.7038,55.7121,55.7038,55.7038,3400.0
2014-06-02 14:05:00,67.25,67.25,67.22,67.23,6900.0,55.7121,55.7121,55.6872,55.6955,6900.0
2014-06-02 14:10:00,67.23,67.25,67.22,67.23,11700.0,55.6955,55.7121,55.6872,55.6955,11700.0
2014-06-02 14:15:00,67.23,67.24,67.21,67.24,11100.0,55.6955,55.7038,55.679,55.7038,11100.0
2014-06-02 14:20:00,67.24,67.27,67.24,67.27,8400.0,55.7038,55.7287,55.7038,55.7287,8400.0
2014-06-02 14:25:00,67.27,67.27,67.26,67.27,7500.0,55.7287,55.7287,55.7204,55.7287,7500.0
2014-06-02 14:30:00,67.27,67.27,67.25,67.26,11300.0,55.7287,55.7287,55.7121,55.7204,11300.0
2014-06-02 14:35:00,67.26,67.27,67.26,67.27,5800.0,55.7204,55.7287,55.7204,55.7287,5800.0
2014-06-02 14:40:00,67.27,67.29,67.26,67.29,12700.0,55.7287,55.7452,55.7204,55.7452,12700.0
2014-06-02 14:45:00,67.29,67.3,67.27,67.3,13100.0,55.7452,55.7535,55.7287,55.7535,13100.0
2014-06-02 14:50:00,67.29,67.34,67.28,67.34,10800.0,55.7452,55.7866,55.7369,55.7866,10800.0
2014-06-02 14:55:00,67.35,67.35,67.34,67.35,8200.0,55.7949,55.7949,55.7866,55.7949,8200.0
2014-06-02 15:00:00,67.35,67.35,67.33,67.35,5700.0,55.7949,55.7949,55.7784,55.7949,5700.0
2014-06-02 15:05:00,67.35,67.36,67.34,67.36,13100.0,55.7949,55.8032,55.7866,55.8032,13100.0
2014-06-02 15:10:00,67.36,67.37,67.31,67.31,22700.0,55.8032,55.8115,55.7618,55.7618,22700.0
2014-06-02 15:15:00,67.3,67.32,67.29,67.31,15000.0,55.7535,55.7701,55.7452,55.7618,15000.0
2014-06-02 15:20:00,67.3,67.31,67.3,67.3,12300.0,55.7535,55.7618,55.7535,55.7535,12300.0
2014-06-02 15:25:00,67.31,67.31,67.29,67.3,17000.0,55.7618,55.7618,55.7452,55.7535,17000.0
2014-06-02 15:30:00,67.29,67.31,67.29,67.31,19600.0,55.7452,55.7618,55.7452,55.7618,19600.0
2014-06-02 15:35:00,67.31,67.37,67.31,67.34,18600.0,55.7618,55.8115,55.7618,55.7866,18600.0
2014-06-02 15:40:00,67.34,67.41,67.33,67.4,27400.0,55.7866,55.8446,55.7784,55.8364,27400.0
2014-06-02 15:45:00,67.4,67.41,67.37,67.41,71000.0,55.8364,55.8446,55.8115,55.8446,71000.0
2014-06-02 15:50:00,67.41,67.41,67.36,67.37,38500.0,55.8446,55.8446,55.8032,55.8115,38500.0
2014-06-02 15:55:00,67.37,67.46,67.37,67.41,63400.0,55.8115,55.8861,55.8115,55.8446,63400.0
2014-06-03 09:30:00,66.94,67.47,66.88,67.18,111700.0,55.4553,55.8943,55.4056,55.6541,111700.0
2014-06-03 09:35:00,67.12,67.44,67.11,67.25,41000.0,55.6044,55.8695,55.5961,55.7121,41000.0
2014-06-03 09:40:00,67.25,67.25,67.06,67.17,9600.0,55.7121,55.7121,55.5547,55.6458,9600.0
2014-06-03 09:45:00,67.14,67.39,67.11,67.3,15600.0,55.621,55.8281,55.5961,55.7535,15600.0
2014-06-03 09:50:00,67.32,67.37,67.22,67.34,10600.0,55.7701,55.8115,55.6872,55.7866,10600.0
2014-06-03 09:55:00,67.31,67.37,67.3,67.33,7400.0,55.7618,55.8115,55.7535,55.7784,7400.0
2014-06-03 10:00:00,67.38,67.38,67.31,67.35,36300.0,55.8198,55.8198,55.7618,55.7949,36300.0
2014-06-03 10:05:00,67.37,67.37,67.2,67.22,32300.0,55.8115,55.8115,55.6707,55.6872,32300.0
2014-06-03 10:10:00,67.22,67.24,67.07,67.12,55800.0,55.6872,55.7038,55.563,55.6044,55800.0
2014-06-03 10:15:00,67.12,67.12,66.99,67.0,12000.0,55.6044,55.6044,55.4967,55.505,12000.0
2014-06-03 10:20:00,66.99,67.02,66.94,66.97,13600.0,55.4967,55.5215,55.4553,55.4801,13600.0
2014-06-03 10:25:00,66.96,66.97,66.87,66.88,16500.0,55.4718,55.4801,55.3973,55.4056,16500.0
2014-06-03 10:30:00,66.9,67.02,66.9,66.99,28700.0,55.4221,55.5215,55.4221,55.4967,28700.0
2014-06-03 10:35:00,67.01,67.07,67.01,67.06,10000.0,55.5133,55.563,55.5133,55.5547,10000.0
2014-06-03 10:40:00,67.06,67.1,67.06,67.07,5500.0,55.5547,55.5878,55.5547,55.563,5500.0
2014-06-03 10:45:00,67.07,67.07,67.0,67.04,5100.0,55.563,55.563,55.505,55.5381,5100.0
2014-06-03 10:50:00,67.04,67.1,67.03,67.05,17700.0,55.5381,55.5878,55.5298,55.5464,17700.0
2014-06-03 10:55:00,67.04,67.07,67.01,67.06,9600.0,55.5381,55.563,55.5133,55.5547,9600.0
2014-06-03 11:00:00,67.06,67.07,67.03,67.05,10900.0,55.5547,55.563,55.5298,55.5464,10900.0
2014-06-03 11:05:00,67.05,67.1,67.05,67.08,12600.0,55.5464,55.5878,55.5464,55.5713,12600.0
2014-06-03 11:10:00,67.07,67.08,66.99,66.99,10500.0,55.563,55.5713,55.4967,55.4967,10500.0
2014-06-03 11:15:00,67.0,67.02,66.99,67.02,11700.0,55.505,55.5215,55.4967,55.5215,11700.0
2014-06-03 11:20:00,67.01,67.01,66.99,67.0,8700.0,55.5133,55.5133,55.4967,55.505,8700.0
2014-06-03 11:25:00,67.0,67.01,66.98,67.01,10000.0,55.505,55.5133,55.4884,55.5133,10000.0
2014-06-03 11:30:00,66.99,67.04,66.99,67.04,16000.0,55.4967,55.5381,55.4967,55.5381,16000.0
2014-06-03 11:35:00,67.02,67.1,66.98,66.99,19700.0,55.5215,55.5878,55.4884,55.4967,19700.0
2014-06-03 11:40:00,67.0,67.0,66.97,66.98,4400.0,55.505,55.505,55.4801,55.4884,4400.0
2014-06-03 11:45:00,66.97,67.0,66.97,67.0,10000.0,55.4801,55.505,55.4801,55.505,10000.0
2014-06-03 11:50:00,67.0,67.01,66.99,67.0,6900.0,55.505,55.5133,55.4967,55.505,6900.0
2014-06-03 11:55:00,67.0,67.0,66.95,66.99,6900.0,55.505,55.505,55.4636,55.4967,6900.0
2014-06-03 12:00:00,66.98,67.0,66.98,67.0,8000.0,55.4884,55.505,55.4884,55.505,8000.0
2014-06-03 12:05:00,67.0,67.0,66.99,67.0,2400.0,55.505,55.505,55.4967,55.505,2400.0
2014-06-03 12:10:00,67.0,67.0,67.0,67.0,6200.0,55.505,55.505,55.505,55.505,6200.0
2014-06-03 12:15:00,67.0,67.0,66.99,67.0,9300.0,55.505,55.505,55.4967,55.505,9300.0
2014-06-03 12:20:00,66.99,67.0,66.99,67.0,7400.0,55.4967,55.505,55.4967,55.505,7400.0
2014-06-03 12:25:00,67.0,67.0,66.98,67.0,9300.0,55.505,55.505,55.4884,55.505,9300.0
2014-06-03 12:30:00,67.0,67.0,66.98,67.0,5400.0,55.505,55.505,55.4884,55.505,5400.0
2014-06-03 12:35:00,67.0,67.04,67.0,67.04,16900.0,55.505,55.5381,55.505,55.5381,16900.0
2014-06-03 12:40:00,67.04,67.04,67.01,67.02,16800.0,55.5381,55.5381,55.5133,55.5215,16800.0
2014-06-03 12:45:00,67.02,67.04,67.02,67.03,10100.0,55.5215,55.5381,55.5215,55.5298,10100.0
2014-06-03 12:50:00,67.04,67.04,67.0,67.01,14200.0,55.5381,55.5381,55.505,55.5133,14200.0
2014-06-03 12:55:00,67.01,67.04,66.99,66.99,8700.0,55.5133,55.5381,55.4967,55.4967,8700.0
2014-06-03 13:00:00,66.99,67.01,66.99,67.0,4100.0,55.4967,55.5133,55.4967,55.505,4100.0
2014-06-03 13:05:00,67.0,67.0,66.99,67.0,5400.0,55.505,55.505,55.4967,55.505,5400.0
2014-06-03 13:10:00,67.0,67.0,66.98,67.0,8100.0,55.505,55.505,55.4884,55.505,8100.0
2014-06-03 13:15:00,67.0,67.01,67.0,67.01,15800.0,55.505,55.5133,55.505,55.5133,15800.0
2014-06-03 13:20:00,67.0,67.05,67.0,67.03,14800.0,55.505,55.5464,55.505,55.5298,14800.0
2014-06-03 13:25:00,67.03,67.04,67.02,67.04,13100.0,55.5298,55.5381,55.5215,55.5381,13100.0
2014-06-03 13:30:00,67.04,67.1,67.02,67.03,12900.0,55.5381,55.5878,55.5215,55.5298,12900.0
2014-06-03 13:35:00,67.03,67.04,67.03,67.03,3200.0,55.5298,55.5381,55.5298,55.5298,3200.0
2014-06-03 13:40:00,67.03,67.03,67.02,67.02,6300.0,55.5298,55.5298,55.5215,55.5215,6300.0
2014-06-03 13:45:00,67.02,67.03,67.0,67.0,11300.0,55.5215,55.5298,55.505,55.505,11300.0
2014-06-03 13:50:00,67.0,67.02,67.0,67.02,9900.0,55.505,55.5215,55.505,55.5215,9900.0
2014-06-03 13:55:00,67.03,67.03,66.99,67.0,6700.0,55.5298,55.5298,55.4967,55.505,6700.0
2014-06-03 14:00:00,67.0,67.0,66.99,67.0,4300.0,55.505,55.505,55.4967,55.505,4300.0
2014-06-03 14:05:00,67.0,67.01,67.0,67.0,13200.0,55.505,55.5133,55.505,55.505,13200.0
2014-06-03 14:10:00,67.0,67.02,66.99,67.0,9100.0,55.505,55.5215,55.4967,55.505,9100.0
2014-06-03 14:15:00,67.01,67.01,67.0,67.0,11100.0,55.5133,55.5133,55.505,55.505,11100.0
2014-06-03 14:20:00,67.01,67.06,67.01,67.05,13500.0,55.5133,55.5547,55.5133,55.5464,13500.0
2014-06-03 14:25:00,67.06,67.1,67.05,67.06,8700.0,55.5547,55.5878,55.5464,55.5547,8700.0
2014-06-03 14:30:00,67.05,67.05,67.0,67.01,8100.0,55.5464,55.5464,55.505,55.5133,8100.0
2014-06-03 14:35:00,67.01,67.01,66.99,67.0,4200.0,55.5133,55.5133,55.4967,55.505,4200.0
2014-06-03 14:40:00,67.01,67.05,67.0,67.01,5400.0,55.5133,55.5464,55.505,55.5133,5400.0
2014-06-03 14:45:00,67.02,67.02,66.99,67.0,10300.0,55.5215,55.5215,55.4967,55.505,10300.0
2014-06-03 14:50:00,67.0,67.03,67.0,67.0,16400.0,55.505,55.5298,55.505,55.505,16400.0
2014-06-03 14:55:00,67.0,67.01,66.99,67.0,6100.0,55.505,55.5133,55.4967,55.505,6100.0
2014-06-03 15:00:00,67.0,67.02,66.99,67.02,6900.0,55.505,55.5215,55.4967,55.5215,6900.0
2014-06-03 15:05:00,67.02,67.02,66.96,66.96,25400.0,55.5215,55.5215,55.4718,55.4718,25400.0
2014-06-03 15:10:00,66.98,67.04,66.95,67.01,29600.0,55.4884,55.5381,55.4636,55.5133,29600.0
2014-06-03 15:15:00,67.01,67.01,66.99,67.0,7400.0,55.5133,55.5133,55.4967,55.505,7400.0
2014-06-03 15:20:00,67.0,67.0,66.99,67.0,5600.0,55.505,55.505,55.4967,55.505,5600.0
2014-06-03 15:25:00,67.0,67.01,66.94,66.95,45200.0,55.505,55.5133,55.4553,55.4636,45200.0
2014-06-03 15:30:00,66.94,66.99,66.94,66.99,9900.0,55.4553,55.4967,55.4553,55.4967,9900.0
2014-06-03 15:35:00,66.99,66.99,66.93,66.95,46400.0,55.4967,55.4967,55.447,55.4636,46400.0
2014-06-03 15:40:00,66.95,66.99,66.94,66.94,29200.0,55.4636,55.4967,55.4553,55.4553,29200.0
2014-06-03 15:45:00,66.95,66.98,66.93,66.94,31300.0,55.4636,55.4884,55.447,55.4553,31300.0
2014-06-03 15:50:00,66.93,66.93,66.84,66.84,70600.0,55.447,55.447,55.3724,55.3724,70600.0
2014-06-03 15:55:00,66.85,66.88,66.82,66.86,92600.0,55.3807,55.4056,55.3559,55.389,92600.0
2014-06-04 09:30:00,66.63,66.8,66.61,66.8,33100.0,55.1985,55.3393,55.1819,55.3393,33100.0
2014-06-04 09:35:00,66.8,66.86,66.76,66.8,18800.0,55.3393,55.389,55.3062,55.3393,18800.0
2014-06-04 09:40:00,66.79,66.79,66.67,66.76,2600.0,55.331,55.331,55.2316,55.3062,2600.0
2014-06-04 09:45:00,66.79,66.8,66.77,66.8,14100.0,55.331,55.3393,55.3144,55.3393,14100.0
2014-06-04 09:50:00,66.79,66.9,66.74,66.88,11600.0,55.331,55.4221,55.2896,55.4056,11600.0
2014-06-04 09:55:00,66.87,66.99,66.87,66.99,3000.0,55.3973,55.4967,55.3973,55.4967,3000.0
2014-06-04 10:00:00,66.99,67.03,66.95,67.0,34100.0,55.4967,55.5298,55.4636,55.505,34100.0
2014-06-04 10:05:00,67.01,67.02,66.98,66.99,12500.0,55.5133,55.5215,55.4884,55.4967,12500.0
2014-06-04 10:10:00,67.0,67.02,66.98,67.0,24200.0,55.505,55.5215,55.4884,55.505,24200.0
2014-06-04 10:15:00,67.0,67.0,66.95,66.97,5000.0,55.505,55.505,55.4636,55.4801,5000.0
2014-06-04 10:20:00,66.97,66.98,66.95,66.95,3600.0,55.4801,55.4884,55.4636,55.4636,3600.0
2014-06-04 10:25:00,66.98,67.0,66.96,66.99,5300.0,55.4884,55.505,55.4718,55.4967,5300.0
2014-06-04 10:30:00,66.99,67.0,66.98,66.99,9400.0,55.4967,55.505,55.4884,55.4967,9400.0
2014-06-04 10:35:00,67.0,67.01,66.98,67.0,24900.0,55.505,55.5133,55.4884,55.505,24900.0
2014-06-04 10:40:00,67.0,67.01,66.95,66.97,9300.0,55.505,55.5133,55.4636,55.4801,9300.0
2014-06-04 10:45:00,66.99,67.0,66.97,67.0,1200.0,55.4967,55.505,55.4801,55.505,1200.0
2014-06-04 10:50:00,66.99,67.01,66.98,66.99,9300.0,55.4967,55.5133,55.4884,55.4967,9300.0
2014-06-04 10:55:00,66.98,66.99,66.97,66.99,2100.0,55.4884,55.4967,55.4801,55.4967,2100.0
2014-06-04 11:00:00,66.99,67.0,66.98,66.99,1100.0,55.4967,55.505,55.4884,55.4967,1100.0
2014-06-04 11:05:00,66.98,67.0,66.98,67.0,5400.0,55.4884,55.505,55.4884,55.505,5400.0
2014-06-04 11:10:00,67.0,67.01,66.99,67.0,4700.0,55.505,55.5133,55.4967,55.505,4700.0
2014-06-04 11:15:00,67.0,67.01,67.0,67.0,9300.0,55.505,55.5133,55.505,55.505,9300.0
2014-06-04 11:20:00,67.0,67.01,66.99,67.01,10500.0,55.505,55.5133,55.4967,55.5133,10500.0
2014-06-04 11:25:00,67.0,67.01,66.99,67.01,15800.0,55.505,55.5133,55.4967,55.5133,15800.0
2014-06-04 11:30:00,67.0,67.02,67.0,67.01,31900.0,55.505,55.5215,55.505,55.5133,31900.0
2014-06-04 11:35:00,67.01,67.01,66.96,67.0,9100.0,55.5133,55.5133,55.4718,55.505,9100.0
2014-06-04 11:40:00,67.0,67.0,66.98,66.98,4800.0,55.505,55.505,55.4884,55.4884,4800.0
2014-06-04 11:45:00,66.99,67.0,66.98,66.99,7800.0,55.4967,55.505,55.4884,55.4967,7800.0
2014-06-04 11:50:00,66.99,66.99,66.98,66.99,4300.0,55.4967,55.4967,55.4884,55.4967,4300.0
2014-06-04 11:55:00,66.99,66.99,66.98,66.99,3200.0,55.4967,55.4967,55.4884,55.4967,3200.0
2014-06-04 12:00:00,66.99,67.0,66.99,67.0,5800.0,55.4967,55.505,55.4967,55.505,5800.0
2014-06-04 12:05:00,66.99,67.0,66.99,67.0,5300.0,55.4967,55.505,55.4967,55.505,5300.0
2014-06-04 12:10:00,67.0,67.01,66.99,67.0,18800.0,55.505,55.5133,55.4967,55.505,18800.0
2014-06-04 12:15:00,67.0,67.01,66.99,66.99,7200.0,55.505,55.5133,55.4967,55.4967,7200.0
2014-06-04 12:20:00,67.0,67.0,66.99,66.99,2700.0,55.505,55.505,55.4967,55.4967,2700.0
2014-06-04 12:25:00,66.99,67.0,66.98,67.0,5000.0,55.4967,55.505,55.4884,55.505,5000.0
2014-06-04 12:30:00,67.0,67.0,66.98,66.98,3000.0,55.505,55.505,55.4884,55.4884,3000.0
2014-06-04 12:35:00,66.99,67.0,66.99,67.0,6300.0,55.4967,55.505,55.4967,55.505,6300.0
2014-06-04 12:40:00,66.99,67.01,66.99,66.99,9200.0,55.4967,55.5133,55.4967,55.4967,9200.0
2014-06-04 12:45:00,67.0,67.0,66.98,67.0,5500.0,55.505,55.505,55.4884,55.505,5500.0
2014-06-04 12:50:00,67.0,67.07,67.0,67.07,7200.0,55.505,55.563,55.505,55.563,7200.0
2014-06-04 12:55:00,67.07,67.08,67.04,67.06,6000.0,55.563,55.5713,55.5381,55.5547,6000.0
2014-06-04 13:00:00,67.07,67.12,67.07,67.12,3200.0,55.563,55.6044,55.563,55.6044,3200.0
2014-06-04 13:05:00,67.12,67.17,67.12,67.17,7600.0,55.6044,55.6458,55.6044,55.6458,7600.0
2014-06-04 13:10:00,67.18,67.18,67.14,67.14,8500.0,55.6541,55.6541,55.621,55.621,8500.0
2014-06-04 13:15:00,67.14,67.14,67.09,67.09,14900.0,55.621,55.621,55.5795,55.5795,14900.0
2014-06-04 13:20:00,67.09,67.12,67.09,67.09,11700.0,55.5795,55.6044,55.5795,55.5795,11700.0
2014-06-04 13:25:00,67.09,67.1,67.08,67.09,5300.0,55.5795,55.5878,55.5713,55.5795,5300.0
2014-06-04 13:30:00,67.09,67.1,67.08,67.08,1700.0,55.5795,55.5878,55.5713,55.5713,1700.0
2014-06-04 13:35:00,67.08,67.08,67.07,67.08,1000.0,55.5713,55.5713,55.563,55.5713,1000.0
2014-06-04 13:40:00,67.07,67.09,67.06,67.08,3600.0,55.563,55.5795,55.5547,55.5713,3600.0
2014-06-04 13:45:00,67.07,67.07,67.05,67.05,1900.0,55.563,55.563,55.5464,55.5464,1900.0
2014-06-04 13:50:00,67.05,67.09,67.05,67.09,3300.0,55.5464,55.5795,55.5464,55.5795,3300.0
2014-06-04 13:55:00,67.08,67.1,67.08,67.09,4400.0,55.5713,55.5878,55.5713,55.5795,4400.0
2014-06-04 14:00:00,67.09,67.1,67.08,67.09,3500.0,55.5795,55.5878,55.5713,55.5795,3500.0
2014-06-04 14:05:00,67.08,67.1,67.08,67.09,4300.0,55.5713,55.5878,55.5713,55.5795,4300.0
2014-06-04 14:10:00,67.09,67.1,67.08,67.1,4400.0,55.5795,55.5878,55.5713,55.5878,4400.0
2014-06-04 14:15:00,67.1,67.14,67.09,67.14,7400.0,55.5878,55.621,55.5795,55.621,7400.0
2014-06-04 14:20:00,67.14,67.14,67.06,67.1,8500.0,55.621,55.621,55.5547,55.5878,8500.0
2014-06-04 14:25:00,67.1,67.11,67.08,67.11,8300.0,55.5878,55.5961,55.5713,55.5961,8300.0
2014-06-04 14:30:00,67.11,67.11,67.08,67.08,4600.0,55.5961,55.5961,55.5713,55.5713,4600.0
2014-06-04 14:35:00,67.07,67.1,67.07,67.1,2500.0,55.563,55.5878,55.563,55.5878,2500.0
2014-06-04 14:40:00,67.1,67.1,67.05,67.05,2000.0,55.5878,55.5878,55.5464,55.5464,2000.0
2014-06-04 14:45:00,67.05,67.09,67.04,67.05,5800.0,55.5464,55.5795,55.5381,55.5464,5800.0
2014-06-04 14:50:00,67.06,67.07,67.04,67.06,2800.0,55.5547,55.563,55.5381,55.5547,2800.0
2014-06-04 14:55:00,67.07,67.11,67.06,67.09,12600.0,55.563,55.5961,55.5547,55.5795,12600.0
2014-06-04 15:00:00,67.1,67.14,67.1,67.14,20900.0,55.5878,55.621,55.5878,55.621,20900.0
2014-06-04 15:05:00,67.14,67.2,67.14,67.2,12900.0,55.621,55.6707,55.621,55.6707,12900.0
2014-06-04 15:10:00,67.2,67.21,67.2,67.2,24500.0,55.6707,55.679,55.6707,55.6707,24500.0
2014-06-04 15:15:00,67.21,67.23,67.2,67.22,17200.0,55.679,55.6955,55.6707,55.6872,17200.0
2014-06-04 15:20:00,67.22,67.25,67.18,67.18,24500.0,55.6872,55.7121,55.6541,55.6541,24500.0
2014-06-04 15:25:00,67.19,67.21,67.19,67.2,23800.0,55.6624,55.679,55.6624,55.6707,23800.0
2014-06-04 15:30:00,67.2,67.21,67.19,67.2,23600.0,55.6707,55.679,55.6624,55.6707,23600.0
2014-06-04 15:35:00,67.2,67.2,67.16,67.17,36200.0,55.6707,55.6707,55.6375,55.6458,36200.0
2014-06-04 15:40:00,67.17,67.21,67.16,67.2,37900.0,55.6458,55.679,55.6375,55.6707,37900.0
2014-06-04 15:45:00,67.2,67.21,67.18,67.2,51000.0,55.6707,55.679,55.6541,55.6707,51000.0
2014-06-04 15:50:00,67.19,67.2,67.16,67.17,51700.0,55.6624,55.6707,55.6375,55.6458,51700.0
2014-06-04 15:55:00,67.17,67.24,67.16,67.24,109700.0,55.6458,55.7038,55.6375,55.7038,109700.0
2014-06-05 09:30:00,67.23,67.42,67.09,67.35,27500.0,55.6955,55.8529,55.5795,55.7949,27500.0
2014-06-05 09:35:00,67.39,67.43,67.36,67.36,6800.0,55.8281,55.8612,55.8032,55.8032,6800.0
2014-06-05 09:40:00,67.37,67.38,67.27,67.32,11600.0,55.8115,55.8198,55.7287,55.7701,11600.0
2014-06-05 09:45:00,67.31,67.38,67.29,67.36,10100.0,55.7618,55.8198,55.7452,55.8032,10100.0
2014-06-05 09:50:00,67.36,67.39,67.29,67.29,8500.0,55.8032,55.8281,55.7452,55.7452,8500.0
2014-06-05 09:55:00,67.3,67.37,67.23,67.33,7600.0,55.7535,55.8115,55.6955,55.7784,7600.0
2014-06-05 10:00:00,67.34,67.38,67.26,67.29,12100.0,55.7866,55.8198,55.7204,55.7452,12100.0
2014-06-05 10:05:00,67.28,67.32,67.2,67.22,9600.0,55.7369,55.7701,55.6707,55.6872,9600.0
2014-06-05 10:10:00,67.21,67.27,67.2,67.22,11100.0,55.679,55.7287,55.6707,55.6872,11100.0
2014-06-05 10:15:00,67.22,67.31,67.21,67.3,11600.0,55.6872,55.7618,55.679,55.7535,11600.0
2014-06-05 10:20:00,67.29,67.38,67.29,67.34,8900.0,55.7452,55.8198,55.7452,55.7866,8900.0
2014-06-05 10:25:00,67.34,67.39,67.33,67.38,9800.0,55.7866,55.8281,55.7784,55.8198,9800.0
2014-06-05 10:30:00,67.39,67.39,67.3,67.3,3500.0,55.8281,55.8281,55.7535,55.7535,3500.0
2014-06-05 10:35:00,67.3,67.3,67.25,67.29,15600.0,55.7535,55.7535,55.7121,55.7452,15600.0
2014-06-05 10:40:00,67.3,67.38,67.29,67.32,9200.0,55.7535,55.8198,55.7452,55.7701,9200.0
2014-06-05 10:45:00,67.32,67.34,67.31,67.32,11000.0,55.7701,55.7866,55.7618,55.7701,11000.0
2014-06-05 10:50:00,67.33,67.33,67.3,67.32,8500.0,55.7784,55.7784,55.7535,55.7701,8500.0
2014-06-05 10:55:00,67.32,67.34,67.3,67.33,8800.0,55.7701,55.7866,55.7535,55.7784,8800.0
2014-06-05 11:00:00,67.33,67.35,67.29,67.31,22200.0,55.7784,55.7949,55.7452,55.7618,22200.0
2014-06-05 11:05:00,67.31,67.34,67.29,67.32,19000.0,55.7618,55.7866,55.7452,55.7701,19000.0
2014-06-05 11:10:00,67.33,67.36,67.3,67.31,30000.0,55.7784,55.8032,55.7535,55.7618,30000.0
2014-06-05 11:15:00,67.33,67.38,67.29,67.32,57100.0,55.7784,55.8198,55.7452,55.7701,57100.0
2014-06-05 11:20:00,67.34,67.38,67.29,67.36,41400.0,55.7866,55.8198,55.7452,55.8032,41400.0
2014-06-05 11:25:00,67.36,67.38,67.3,67.33,38400.0,55.8032,55.8198,55.7535,55.7784,38400.0
2014-06-05 11:30:00,67.32,67.35,67.31,67.33,44200.0,55.7701,55.7949,55.7618,55.7784,44200.0
2014-06-05 11:35:00,67.34,67.34,67.3,67.31,66000.0,55.7866,55.7866,55.7535,55.7618,66000.0
2014-06-05 11:40:00,67.32,67.5,67.3,67.5,36500.0,55.7701,55.9192,55.7535,55.9192,36500.0
2014-06-05 11:45:00,67.51,67.59,67.42,67.47,48000.0,55.9275,55.9938,55.8529,55.8943,48000.0
2014-06-05 11:50:00,67.49,67.6,67.49,67.5,14100.0,55.9109,56.002,55.9109,55.9192,14100.0
2014-06-05 11:55:00,67.49,67.5,67.44,67.5,11200.0,55.9109,55.9192,55.8695,55.9192,11200.0
2014-06-05 12:00:00,67.51,67.62,67.51,67.62,43500.0,55.9275,56.0186,55.9275,56.0186,43500.0
2014-06-05 12:05:00,67.64,67.64,67.46,67.46,26600.0,56.0352,56.0352,55.8861,55.8861,26600.0
2014-06-05 12:10:00,67.47,67.6,67.43,67.6,28400.0,55.8943,56.002,55.8612,56.002,28400.0
2014-06-05 12:15:00,67.58,67.58,67.54,67.55,7300.0,55.9855,55.9855,55.9523,55.9606,7300.0
2014-06-05 12:20:00,67.55,67.71,67.55,67.68,16800.0,55.9606,56.0932,55.9606,56.0683,16800.0
2014-06-05 12:25:00,67.68,67.69,67.63,67.63,19200.0,56.0683,56.0766,56.0269,56.0269,19200.0
2014-06-05 12:30:00,67.64,67.64,67.59,67.59,8700.0,56.0352,56.0352,55.9938,55.9938,8700.0
2014-06-05 12:35:00,67.6,67.61,67.57,67.6,31200.0,56.002,56.0103,55.9772,56.002,31200.0
2014-06-05 12:40:00,67.6,67.6,67.59,67.6,21600.0,56.002,56.002,55.9938,56.002,21600.0
2014-06-05 12:45:00,67.6,67.62,67.58,67.62,18900.0,56.002,56.0186,55.9855,56.0186,18900.0
2014-06-05 12:50:00,67.62,67.63,67.61,67.62,5900.0,56.0186,56.0269,56.0103,56.0186,5900.0
2014-06-05 12:55:00,67.62,67.64,67.59,67.59,41200.0,56.0186,56.0352,55.9938,55.9938,41200.0
2014-06-05 13:00:00,67.59,67.61,67.58,67.59,12100.0,55.9938,56.0103,55.9855,55.9938,12100.0
2014-06-05 13:05:00,67.58,67.59,67.52,67.52,13400.0,55.9855,55.9938,55.9358,55.9358,13400.0
2014-06-05 13:10:00,67.52,67.56,67.52,67.54,18600.0,55.9358,55.9689,55.9358,55.9523,18600.0
2014-06-05 13:15:00,67.54,67.54,67.48,67.49,4400.0,55.9523,55.9523,55.9026,55.9109,4400.0
2014-06-05 13:20:00,67.5,67.52,67.48,67.5,7600.0,55.9192,55.9358,55.9026,55.9192,7600.0
2014-06-05 13:25:00,67.51,67.52,67.5,67.52,3400.0,55.9275,55.9358,55.9192,55.9358,3400.0
2014-06-05 13:30:00,67.53,67.53,67.51,67.51,10700.0,55.944,55.944,55.9275,55.9275,10700.0
2014-06-05 13:35:00,67.51,67.51,67.5,67.51,8600.0,55.9275,55.9275,55.9192,55.9275,8600.0
2014-06-05 13:40:00,67.5,67.51,67.48,67.49,5500.0,55.9192,55.9275,55.9026,55.9109,5500.0
2014-06-05 13:45:00,67.48,67.48,67.47,67.48,10900.0,55.9026,55.9026,55.8943,55.9026,10900.0
2014-06-05 13:50:00,67.47,67.48,67.44,67.45,14000.0,55.8943,55.9026,55.8695,55.8778,14000.0
2014-06-05 13:55:00,67.45,67.47,67.44,67.46,9700.0,55.8778,55.8943,55.8695,55.8861,9700.0
2014-06-05 14:00:00,67.47,67.47,67.44,67.45,11400.0,55.8943,55.8943,55.8695,55.8778,11400.0
2014-06-05 14:05:00,67.45,67.45,67.44,67.45,2900.0,55.8778,55.8778,55.8695,55.8778,2900.0
2014-06-05 14:10:00,67.45,67.46,67.44,67.45,10300.0,55.8778,55.8861,55.8695,55.8778,10300.0
2014-06-05 14:15:00,67.45,67.45,67.44,67.45,5500.0,55.8778,55.8778,55.8695,55.8778,5500.0
2014-06-05 14:20:00,67.45,67.47,67.44,67.46,25400.0,55.8778,55.8943,55.8695,55.8861,25400.0
2014-06-05 14:25:00,67.46,67.47,67.41,67.42,13100.0,55.8861,55.8943,55.8446,55.8529,13100.0
2014-06-05 14:30:00,67.42,67.45,67.42,67.45,11000.0,55.8529,55.8778,55.8529,55.8778,11000.0
2014-06-05 14:35:00,67.45,67.45,67.43,67.44,7300.0,55.8778,55.8778,55.8612,55.8695,7300.0
2014-06-05 14:40:00,67.44,67.46,67.43,67.43,19400.0,55.8695,55.8861,55.8612,55.8612,19400.0
2014-06-05 14:45:00,67.43,67.45,67.42,67.42,16200.0,55.8612,55.8778,55.8529,55.8529,16200.0
2014-06-05 14:50:00,67.42,67.43,67.4,67.41,11600.0,55.8529,55.8612,55.8364,55.8446,11600.0
2014-06-05 14:55:00,67.4,67.41,67.37,67.37,16000.0,55.8364,55.8446,55.8115,55.8115,16000.0
2014-06-05 15:00:00,67.37,67.37,67.36,67.36,15100.0,55.8115,55.8115,55.8032,55.8032,15100.0
2014-06-05 15:05:00,67.37,67.37,67.32,67.32,14900.0,55.8115,55.8115,55.7701,55.7701,14900.0
2014-06-05 15:10:00,67.32,67.33,67.3,67.3,13600.0,55.7701,55.7784,55.7535,55.7535,13600.0
2014-06-05 15:15:00,67.3,67.31,67.28,67.3,14000.0,55.7535,55.7618,55.7369,55.7535,14000.0
2014-06-05 15:20:00,67.3,67.31,67.26,67.27,21700.0,55.7535,55.7618,55.7204,55.7287,21700.0
2014-06-05 15:25:00,67.27,67.28,67.24,67.25,14900.0,55.7287,55.7369,55.7038,55.7121,14900.0
2014-06-05 15:30:00,67.25,67.26,67.25,67.25,11200.0,55.7121,55.7204,55.7121,55.7121,11200.0
2014-06-05 15:35:00,67.25,67.26,67.24,67.25,21400.0,55.7121,55.7204,55.7038,55.7121,21400.0
2014-06-05 15:40:00,67.26,67.27,67.25,67.26,16100.0,55.7204,55.7287,55.7121,55.7204,16100.0
2014-06-05 15:45:00,67.25,67.26,67.2,67.21,25500.0,55.7121,55.7204,55.6707,55.679,25500.0
2014-06-05 15:50:00,67.21,67.23,67.2,67.23,32600.0,55.679,55.6955,55.6707,55.6955,32600.0
2014-06-05 15:55:00,67.23,67.26,67.15,67.16,77600.0,55.6955,55.7204,55.6292,55.6375,77600.0
2014-06-06 09:30:00,67.31,67.56,67.24,67.5,35400.0,55.7618,55.9689,55.7038,55.9192,35400.0
2014-06-06 09:35:00,67.53,67.61,67.47,67.61,7600.0,55.944,56.0103,55.8943,56.0103,7600.0
2014-06-06 09:40:00,67.61,67.61,67.35,67.46,8600.0,56.0103,56.0103,55.7949,55.8861,8600.0
2014-06-06 09:45:00,67.5,67.57,67.44,67.53,32200.0,55.9192,55.9772,55.8695,55.944,32200.0
2014-06-06 09:50:00,67.59,67.6,67.51,67.53,5700.0,55.9938,56.002,55.9275,55.944,5700.0
2014-06-06 09:55:00,67.53,67.6,67.51,67.6,3900.0,55.944,56.002,55.9275,56.002,3900.0
2014-06-06 10:00:00,67.66,67.69,67.65,67.68,8500.0,56.0517,56.0766,56.0435,56.0683,8500.0
2014-06-06 10:05:00,67.69,67.73,67.68,67.72,5900.0,56.0766,56.1097,56.0683,56.1015,5900.0
2014-06-06 10:10:00,67.72,67.72,67.66,67.67,13800.0,56.1015,56.1015,56.0517,56.06,13800.0
2014-06-06 10:15:00,67.66,67.72,67.64,67.68,24100.0,56.0517,56.1015,56.0352,56.0683,24100.0
2014-06-06 10:20:00,67.68,67.73,67.67,67.71,10500.0,56.0683,56.1097,56.06,56.0932,10500.0
2014-06-06 10:25:00,67.72,67.72,67.6,67.63,14800.0,56.1015,56.1015,56.002,56.0269,14800.0
2014-06-06 10:30:00,67.65,67.67,67.59,67.59,13800.0,56.0435,56.06,55.9938,55.9938,13800.0
2014-06-06 10:35:00,67.6,67.61,67.56,67.58,9700.0,56.002,56.0103,55.9689,55.9855,9700.0
2014-06-06 10:40:00,67.56,67.58,67.53,67.53,13700.0,55.9689,55.9855,55.944,55.944,13700.0
2014-06-06 10:45:00,67.54,67.56,67.52,67.52,8700.0,55.9523,55.9689,55.9358,55.9358,8700.0
2014-06-06 10:50:00,67.51,67.59,67.5,67.55,25200.0,55.9275,55.9938,55.9192,55.9606,25200.0
2014-06-06 10:55:00,67.56,67.58,67.55,67.58,4700.0,55.9689,55.9855,55.9606,55.9855,4700.0
2014-06-06 11:00:00,67.58,67.58,67.51,67.53,19000.0,55.9855,55.9855,55.9275,55.944,19000.0
2014-06-06 11:05:00,67.52,67.53,67.49,67.52,12800.0,55.9358,55.944,55.9109,55.9358,12800.0
2014-06-06 11:10:00,67.52,67.54,67.49,67.49,7800.0,55.9358,55.9523,55.9109,55.9109,7800.0
2014-06-06 11:15:00,67.5,67.53,67.47,67.53,7500.0,55.9192,55.944,55.8943,55.944,7500.0
2014-06-06 11:20:00,67.53,67.55,67.52,67.55,12700.0,55.944,55.9606,55.9358,55.9606,12700.0
2014-06-06 11:25:00,67.55,67.56,67.5,67.54,11800.0,55.9606,55.9689,55.9192,55.9523,11800.0
2014-06-06 11:30:00,67.54,67.57,67.54,67.56,12800.0,55.9523,55.9772,55.9523,55.9689,12800.0
2014-06-06 11:35:00,67.57,67.58,67.56,67.57,7000.0,55.9772,55.9855,55.9689,55.9772,7000.0
2014-06-06 11:40:00,67.58,67.59,67.55,67.59,9300.0,55.9855,55.9938,55.9606,55.9938,9300.0
2014-06-06 11:45:00,67.59,67.6,67.58,67.58,8400.0,55.9938,56.002,55.9855,55.9855,8400.0
2014-06-06 11:50:00,67.57,67.63,67.56,67.63,8300.0,55.9772,56.0269,55.9689,56.0269,8300.0
2014-06-06 11:55:00,67.63,67.63,67.61,67.62,4900.0,56.0269,56.0269,56.0103,56.0186,4900.0
2014-06-06 12:00:00,67.62,67.62,67.61,67.61,5400.0,56.0186,56.0186,56.0103,56.0103,5400.0
2014-06-06 12:05:00,67.61,67.61,67.6,67.61,3000.0,56.0103,56.0103,56.002,56.0103,3000.0
2014-06-06 12:10:00,67.61,67.61,67.6,67.61,2200.0,56.0103,56.0103,56.002,56.0103,2200.0
2014-06-06 12:15:00,67.62,67.65,67.62,67.63,5200.0,56.0186,56.0435,56.0186,56.0269,5200.0
2014-06-06 12:20:00,67.64,67.64,67.6,67.61,3800.0,56.0352,56.0352,56.002,56.0103,3800.0
2014-06-06 12:25:00,67.61,67.62,67.61,67.61,1300.0,56.0103,56.0186,56.0103,56.0103,1300.0
2014-06-06 12:30:00,67.62,67.62,67.59,67.6,56900.0,56.0186,56.0186,55.9938,56.002,56900.0
2014-06-06 12:35:00,67.61,67.61,67.58,67.6,8600.0,56.0103,56.0103,55.9855,56.002,8600.0
2014-06-06 12:40:00,67.61,67.61,67.56,67.56,7900.0,56.0103,56.0103,55.9689,55.9689,7900.0
2014-06-06 12:45:00,67.56,67.6,67.52,67.57,51900.0,55.9689,56.002,55.9358,55.9772,51900.0
2014-06-06 12:50:00,67.57,67.58,67.55,67.57,20200.0,55.9772,55.9855,55.9606,55.9772,20200.0
2014-06-06 12:55:00,67.57,67.58,67.55,67.56,20300.0,55.9772,55.9855,55.9606,55.9689,20300.0
2014-06-06 13:00:00,67.55,67.6,67.55,67.6,5000.0,55.9606,56.002,55.9606,56.002,5000.0
2014-06-06 13:05:00,67.6,67.61,67.56,67.6,56000.0,56.002,56.0103,55.9689,56.002,56000.0
2014-06-06 13:10:00,67.6,67.6,67.59,67.59,10200.0,56.002,56.002,55.9938,55.9938,10200.0
2014-06-06 13:15:00,67.6,67.61,67.59,67.6,17800.0,56.002,56.0103,55.9938,56.002,17800.0
2014-06-06 13:20:00,67.6,67.6,67.58,67.6,13700.0,56.002,56.002,55.9855,56.002,13700.0
2014-06-06 13:25:00,67.59,67.59,67.56,67.56,3500.0,55.9938,55.9938,55.9689,55.9689,3500.0
2014-06-06 13:30:00,67.56,67.58,67.56,67.56,4300.0,55.9689,55.9855,55.9689,55.9689,4300.0
2014-06-06 13:35:00,67.58,67.58,67.54,67.57,4300.0,55.9855,55.9855,55.9523,55.9772,4300.0
2014-06-06 13:40:00,67.57,67.57,67.55,67.56,6400.0,55.9772,55.9772,55.9606,55.9689,6400.0
2014-06-06 13:45:00,67.56,67.56,67.53,67.53,17500.0,55.9689,55.9689,55.944,55.944,17500.0
2014-06-06 13:50:00,67.53,67.55,67.5,67.55,10500.0,55.944,55.9606,55.9192,55.9606,10500.0
2014-06-06 13:55:00,67.54,67.55,67.46,67.46,6000.0,55.9523,55.9606,55.8861,55.8861,6000.0
2014-06-06 14:00:00,67.46,67.48,67.45,67.47,8900.0,55.8861,55.9026,55.8778,55.8943,8900.0
2014-06-06 14:05:00,67.45,67.5,67.45,67.48,6600.0,55.8778,55.9192,55.8778,55.9026,6600.0
2014-06-06 14:10:00,67.49,67.53,67.48,67.52,5600.0,55.9109,55.944,55.9026,55.9358,5600.0
2014-06-06 14:15:00,67.54,67.55,67.51,67.54,4700.0,55.9523,55.9606,55.9275,55.9523,4700.0
2014-06-06 14:20:00,67.53,67.56,67.53,67.56,3200.0,55.944,55.9689,55.944,55.9689,3200.0
2014-06-06 14:25:00,67.56,67.6,67.54,67.6,11500.0,55.9689,56.002,55.9523,56.002,11500.0
2014-06-06 14:30:00,67.59,67.6,67.58,67.6,4700.0,55.9938,56.002,55.9855,56.002,4700.0
2014-06-06 14:35:00,67.59,67.61,67.58,67.6,17900.0,55.9938,56.0103,55.9855,56.002,17900.0
2014-06-06 14:40:00,67.61,67.64,67.57,67.57,62900.0,56.0103,56.0352,55.9772,55.9772,62900.0
2014-06-06 14:45:00,67.59,67.6,67.58,67.6,2800.0,55.9938,56.002,55.9855,56.002,2800.0
2014-06-06 14:50:00,67.59,67.6,67.59,67.6,7500.0,55.9938,56.002,55.9938,56.002,7500.0
2014-06-06 14:55:00,67.59,67.61,67.59,67.6,8600.0,55.9938,56.0103,55.9938,56.002,8600.0
2014-06-06 15:00:00,67.6,67.63,67.6,67.63,4800.0,56.002,56.0269,56.002,56.0269,4800.0
2014-06-06 15:05:00,67.63,67.67,67.63,67.67,12200.0,56.0269,56.06,56.0269,56.06,12200.0
2014-06-06 15:10:00,67.67,67.67,67.64,67.65,10000.0,56.06,56.06,56.0352,56.0435,10000.0
2014-06-06 15:15:00,67.65,67.66,67.63,67.64,14300.0,56.0435,56.0517,56.0269,56.0352,14300.0
2014-06-06 15:20:00,67.64,67.65,67.63,67.64,11100.0,56.0352,56.0435,56.0269,56.0352,11100.0
2014-06-06 15:25:00,67.63,67.63,67.6,67.61,24500.0,56.0269,56.0269,56.002,56.0103,24500.0
2014-06-06 15:30:00,67.62,67.62,67.61,67.62,3300.0,56.0186,56.0186,56.0103,56.0186,3300.0
2014-06-06 15:35:00,67.61,67.62,67.59,67.59,17300.0,56.0103,56.0186,55.9938,55.9938,17300.0
2014-06-06 15:40:00,67.59,67.6,67.58,67.6,15900.0,55.9938,56.002,55.9855,56.002,15900.0
2014-06-06 15:45:00,67.6,67.62,67.6,67.6,24100.0,56.002,56.0186,56.002,56.002,24100.0
2014-06-06 15:50:00,67.61,67.63,67.59,67.59,18300.0,56.0103,56.0269,55.9938,55.9938,18300.0
2014-06-06 15:55:00,67.6,67.66,67.59,67.66,52900.0,56.002,56.0517,55.9938,56.0517,52900.0
2014-06-09 09:30:00,67.53,67.85,67.53,67.85,32200.0,55.944,56.2091,55.944,56.2091,32200.0
2014-06-09 09:35:00,67.9,67.91,67.79,67.91,7900.0,56.2506,56.2589,56.1594,56.2589,7900.0
2014-06-09 09:40:00,67.94,67.97,67.91,67.95,9000.0,56.2837,56.3086,56.2589,56.292,9000.0
2014-06-09 09:45:00,67.93,67.96,67.86,67.86,23300.0,56.2754,56.3003,56.2174,56.2174,23300.0
2014-06-09 09:50:00,67.83,67.93,67.8,67.85,30400.0,56.1926,56.2754,56.1677,56.2091,30400.0
2014-06-09 09:55:00,67.86,67.89,67.78,67.83,17700.0,56.2174,56.2423,56.1512,56.1926,17700.0
2014-06-09 10:00:00,67.83,67.87,67.82,67.82,4400.0,56.1926,56.2257,56.1843,56.1843,4400.0
2014-06-09 10:05:00,67.81,67.86,67.77,67.82,13400.0,56.176,56.2174,56.1429,56.1843,13400.0
2014-06-09 10:10:00,67.81,67.84,67.75,67.75,31300.0,56.176,56.2009,56.1263,56.1263,31300.0
2014-06-09 10:15:00,67.75,67.85,67.75,67.84,19200.0,56.1263,56.2091,56.1263,56.2009,19200.0
2014-06-09 10:20:00,67.84,67.94,67.84,67.92,12300.0,56.2009,56.2837,56.2009,56.2671,12300.0
2014-06-09 10:25:00,67.91,67.91,67.8,67.84,19100.0,56.2589,56.2589,56.1677,56.2009,19100.0
2014-06-09 10:30:00,67.82,67.85,67.81,67.84,3500.0,56.1843,56.2091,56.176,56.2009,3500.0
2014-06-09 10:35:00,67.84,67.85,67.83,67.84,9500.0,56.2009,56.2091,56.1926,56.2009,9500.0
2014-06-09 10:40:00,67.84,67.85,67.75,67.75,9100.0,56.2009,56.2091,56.1263,56.1263,9100.0
2014-06-09 10:45:00,67.75,67.8,67.74,67.79,5300.0,56.1263,56.1677,56.118,56.1594,5300.0
2014-06-09 10:50:00,67.78,67.81,67.74,67.74,3400.0,56.1512,56.176,56.118,56.118,3400.0
2014-06-09 10:55:00,67.76,67.8,67.73,67.78,5900.0,56.1346,56.1677,56.1097,56.1512,5900.0
2014-06-09 11:00:00,67.8,67.8,67.79,67.8,5000.0,56.1677,56.1677,56.1594,56.1677,5000.0
2014-06-09 11:05:00,67.8,67.81,67.77,67.81,17100.0,56.1677,56.176,56.1429,56.176,17100.0
2014-06-09 11:10:00,67.8,67.81,67.79,67.8,9100.0,56.1677,56.176,56.1594,56.1677,9100.0
2014-06-09 11:15:00,67.8,67.81,67.79,67.8,16800.0,56.1677,56.176,56.1594,56.1677,16800.0
2014-06-09 11:20:00,67.8,67.81,67.76,67.77,7500.0,56.1677,56.176,56.1346,56.1429,7500.0
2014-06-09 11:25:00,67.75,67.81,67.75,67.8,7400.0,56.1263,56.176,56.1263,56.1677,7400.0
2014-06-09 11:30:00,67.8,67.83,67.8,67.82,12100.0,56.1677,56.1926,56.1677,56.1843,12100.0
2014-06-09 11:35:00,67.83,67.86,67.82,67.84,6800.0,56.1926,56.2174,56.1843,56.2009,6800.0
2014-06-09 11:40:00,67.85,67.9,67.85,67.9,7300.0,56.2091,56.2506,56.2091,56.2506,7300.0
2014-06-09 11:45:00,67.89,67.89,67.86,67.88,11200.0,56.2423,56.2423,56.2174,56.234,11200.0
2014-06-09 11:50:00,67.88,67.91,67.86,67.88,9800.0,56.234,56.2589,56.2174,56.234,9800.0
2014-06-09 11:55:00,67.88,67.89,67.86,67.86,3800.0,56.234,56.2423,56.2174,56.2174,3800.0
2014-06-09 12:00:00,67.88,67.9,67.86,67.88,2900.0,56.234,56.2506,56.2174,56.234,2900.0
2014-06-09 12:05:00,67.88,67.88,67.87,67.88,2600.0,56.234,56.234,56.2257,56.234,2600.0
2014-06-09 12:10:00,67.88,67.88,67.86,67.86,13000.0,56.234,56.234,56.2174,56.2174,13000.0
2014-06-09 12:15:00,67.87,67.89,67.84,67.85,20600.0,56.2257,56.2423,56.2009,56.2091,20600.0
2014-06-09 12:20:00,67.87,67.88,67.85,67.85,23500.0,56.2257,56.234,56.2091,56.2091,23500.0
2014-06-09 12:25:00,67.85,67.86,67.84,67.84,12100.0,56.2091,56.2174,56.2009,56.2009,12100.0
2014-06-09 12:30:00,67.84,67.86,67.8,67.83,5100.0,56.2009,56.2174,56.1677,56.1926,5100.0
2014-06-09 12:35:00,67.83,67.83,67.8,67.81,3100.0,56.1926,56.1926,56.1677,56.176,3100.0
2014-06-09 12:40:00,67.81,67.81,67.78,67.78,900.0,56.176,56.176,56.1512,56.1512,900.0
2014-06-09 12:45:00,67.78,67.78,67.76,67.76,2700.0,56.1512,56.1512,56.1346,56.1346,2700.0
2014-06-09 12:50:00,67.75,67.76,67.75,67.76,800.0,56.1263,56.1346,56.1263,56.1346,800.0
2014-06-09 12:55:00,67.76,67.79,67.74,67.75,1500.0,56.1346,56.1594,56.118,56.1263,1500.0
2014-06-09 13:00:00,67.75,67.79,67.75,67.76,3600.0,56.1263,56.1594,56.1263,56.1346,3600.0
2014-06-09 13:05:00,67.76,67.78,67.74,67.74,17900.0,56.1346,56.1512,56.118,56.118,17900.0
2014-06-09 13:10:00,67.75,67.76,67.75,67.76,400.0,56.1263,56.1346,56.1263,56.1346,400.0
2014-06-09 13:15:00,67.75,67.76,67.74,67.76,2400.0,56.1263,56.1346,56.118,56.1346,2400.0
2014-06-09 13:20:00,67.74,67.74,67.7,67.72,6400.0,56.118,56.118,56.0849,56.1015,6400.0
2014-06-09 13:25:00,67.71,67.73,67.7,67.72,4900.0,56.0932,56.1097,56.0849,56.1015,4900.0
2014-06-09 13:30:00,67.73,67.75,67.73,67.75,6200.0,56.1097,56.1263,56.1097,56.1263,6200.0
2014-06-09 13:35:00,67.75,67.8,67.74,67.79,11600.0,56.1263,56.1677,56.118,56.1594,11600.0
2014-06-09 13:40:00,67.8,67.81,67.78,67.79,6200.0,56.1677,56.176,56.1512,56.1594,6200.0
2014-06-09 13:45:00,67.8,67.8,67.78,67.79,7400.0,56.1677,56.1677,56.1512,56.1594,7400.0
2014-06-09 13:50:00,67.78,67.81,67.78,67.79,9000.0,56.1512,56.176,56.1512,56.1594,9000.0
2014-06-09 13:55:00,67.79,67.82,67.77,67.79,14900.0,56.1594,56.1843,56.1429,56.1594,14900.0
2014-06-09 14:00:00,67.79,67.79,67.73,67.74,3300.0,56.1594,56.1594,56.1097,56.118,3300.0
2014-06-09 14:05:00,67.73,67.74,67.69,67.69,3300.0,56.1097,56.118,56.0766,56.0766,3300.0
2014-06-09 14:10:00,67.67,67.67,67.6,67.6,4500.0,56.06,56.06,56.002,56.002,4500.0
2014-06-09 14:15:00,67.63,67.65,67.63,67.65,102100.0,56.0269,56.0435,56.0269,56.0435,102100.0
2014-06-09 14:20:00,67.65,67.67,67.65,67.67,1800.0,56.0435,56.06,56.0435,56.06,1800.0
2014-06-09 14:25:00,67.66,67.68,67.66,67.66,3700.0,56.0517,56.0683,56.0517,56.0517,3700.0
2014-06-09 14:30:00,67.67,67.7,67.67,67.67,5500.0,56.06,56.0849,56.06,56.06,5500.0
2014-06-09 14:35:00,67.67,67.7,67.66,67.68,4600.0,56.06,56.0849,56.0517,56.0683,4600.0
2014-06-09 14:40:00,67.68,67.75,67.68,67.75,5800.0,56.0683,56.1263,56.0683,56.1263,5800.0
2014-06-09 14:45:00,67.75,67.75,67.74,67.75,2600.0,56.1263,56.1263,56.118,56.1263,2600.0
2014-06-09 14:50:00,67.75,67.75,67.74,67.75,8000.0,56.1263,56.1263,56.118,56.1263,8000.0
2014-06-09 14:55:00,67.75,67.75,67.74,67.74,2300.0,56.1263,56.1263,56.118,56.118,2300.0
2014-06-09 15:00:00,67.75,67.76,67.74,67.75,32500.0,56.1263,56.1346,56.118,56.1263,32500.0
2014-06-09 15:05:00,67.75,67.76,67.75,67.75,40400.0,56.1263,56.1346,56.1263,56.1263,40400.0
2014-06-09 15:10:00,67.74,67.75,67.74,67.74,3700.0,56.118,56.1263,56.118,56.118,3700.0
2014-06-09 15:15:00,67.75,67.75,67.73,67.75,15200.0,56.1263,56.1263,56.1097,56.1263,15200.0
2014-06-09 15:20:00,67.75,67.75,67.74,67.75,1900.0,56.1263,56.1263,56.118,56.1263,1900.0
2014-06-09 15:25:00,67.75,67.78,67.73,67.76,48600.0,56.1263,56.1512,56.1097,56.1346,48600.0
2014-06-09 15:30:00,67.75,67.76,67.74,67.74,4900.0,56.1263,56.1346,56.118,56.118,4900.0
2014-06-09 15:35:00,67.75,67.75,67.72,67.73,4700.0,56.1263,56.1263,56.1015,56.1097,4700.0
2014-06-09 15:40:00,67.73,67.74,67.71,67.71,7100.0,56.1097,56.118,56.0932,56.0932,7100.0
2014-06-09 15:45:00,67.7,67.73,67.69,67.7,17300.0,56.0849,56.1097,56.0766,56.0849,17300.0
2014-06-09 15:50:00,67.7,67.72,67.67,67.67,26700.0,56.0849,56.1015,56.06,56.06,26700.0
2014-06-09 15:55:00,67.68,67.69,67.63,67.68,75000.0,56.0683,56.0766,56.0269,56.0683,75000.0
2014-06-10 09:30:00,67.74,67.91,67.5,67.79,28200.0,56.118,56.2589,55.9192,56.1594,28200.0
2014-06-10 09:35:00,67.86,67.96,67.79,67.91,10500.0,56.2174,56.3003,56.1594,56.2589,10500.0
2014-06-10 09:40:00,67.93,67.95,67.73,67.73,10000.0,56.2754,56.292,56.1097,56.1097,10000.0
2014-06-10 09:45:00,67.71,67.79,67.68,67.72,11300.0,56.0932,56.1594,56.0683,56.1015,11300.0
2014-06-10 09:50:00,67.75,67.78,67.7,67.76,54100.0,56.1263,56.1512,56.0849,56.1346,54100.0
2014-06-10 09:55:00,67.75,67.77,67.72,67.72,3200.0,56.1263,56.1429,56.1015,56.1015,3200.0
2014-06-10 10:00:00,67.74,67.78,67.62,67.62,11500.0,56.118,56.1512,56.0186,56.0186,11500.0
2014-06-10 10:05:00,67.59,67.68,67.59,67.65,6400.0,55.9938,56.0683,55.9938,56.0435,6400.0
2014-06-10 10:10:00,67.63,67.75,67.63,67.75,4500.0,56.0269,56.1263,56.0269,56.1263,4500.0
2014-06-10 10:15:00,67.75,67.76,67.71,67.73,11100.0,56.1263,56.1346,56.0932,56.1097,11100.0
2014-06-10 10:20:00,67.74,67.76,67.69,67.74,11900.0,56.118,56.1346,56.0766,56.118,11900.0
2014-06-10 10:25:00,67.74,67.76,67.69,67.71,13200.0,56.118,56.1346,56.0766,56.0932,13200.0
2014-06-10 10:30:00,67.71,67.76,67.7,67.71,9500.0,56.0932,56.1346,56.0849,56.0932,9500.0
2014-06-10 10:35:00,67.73,67.73,67.71,67.71,5800.0,56.1097,56.1097,56.0932,56.0932,5800.0
2014-06-10 10:40:00,67.71,67.75,67.71,67.74,10200.0,56.0932,56.1263,56.0932,56.118,10200.0
2014-06-10 10:45:00,67.75,67.76,67.74,67.75,17300.0,56.1263,56.1346,56.118,56.1263,17300.0
2014-06-10 10:50:00,67.75,67.75,67.72,67.73,6900.0,56.1263,56.1263,56.1015,56.1097,6900.0
2014-06-10 10:55:00,67.73,67.76,67.72,67.75,6700.0,56.1097,56.1346,56.1015,56.1263,6700.0
2014-06-10 11:00:00,67.75,67.75,67.71,67.71,7300.0,56.1263,56.1263,56.0932,56.0932,7300.0
2014-06-10 11:05:00,67.71,67.76,67.71,67.74,17800.0,56.0932,56.1346,56.0932,56.118,17800.0
2014-06-10 11:10:00,67.74,67.76,67.74,67.74,16800.0,56.118,56.1346,56.118,56.118,16800.0
2014-06-10 11:15:00,67.75,67.75,67.73,67.74,8300.0,56.1263,56.1263,56.1097,56.118,8300.0
2014-06-10 11:20:00,67.73,67.74,67.72,67.73,3200.0,56.1097,56.118,56.1015,56.1097,3200.0
2014-06-10 11:25:00,67.73,67.75,67.72,67.72,9700.0,56.1097,56.1263,56.1015,56.1015,9700.0
2014-06-10 11:30:00,67.73,67.75,67.72,67.73,1800.0,56.1097,56.1263,56.1015,56.1097,1800.0
2014-06-10 11:35:00,67.74,67.75,67.72,67.74,10300.0,56.118,56.1263,56.1015,56.118,10300.0
2014-06-10 11:40:00,67.74,67.78,67.74,67.78,37900.0,56.118,56.1512,56.118,56.1512,37900.0
2014-06-10 11:45:00,67.78,67.8,67.76,67.76,23500.0,56.1512,56.1677,56.1346,56.1346,23500.0
2014-06-10 11:50:00,67.77,67.8,67.77,67.78,2800.0,56.1429,56.1677,56.1429,56.1512,2800.0
2014-06-10 11:55:00,67.77,67.79,67.74,67.75,19700.0,56.1429,56.1594,56.118,56.1263,19700.0
2014-06-10 12:00:00,67.75,67.75,67.71,67.72,7300.0,56.1263,56.1263,56.0932,56.1015,7300.0
2014-06-10 12:05:00,67.72,67.76,67.72,67.75,10000.0,56.1015,56.1346,56.1015,56.1263,10000.0
2014-06-10 12:10:00,67.75,67.77,67.74,67.76,12000.0,56.1263,56.1429,56.118,56.1346,12000.0
2014-06-10 12:15:00,67.76,67.78,67.74,67.74,13400.0,56.1346,56.1512,56.118,56.118,13400.0
2014-06-10 12:20:00,67.75,67.75,67.72,67.75,16100.0,56.1263,56.1263,56.1015,56.1263,16100.0
2014-06-10 12:25:00,67.75,67.77,67.75,67.76,10800.0,56.1263,56.1429,56.1263,56.1346,10800.0
2014-06-10 12:30:00,67.77,67.79,67.76,67.79,8600.0,56.1429,56.1594,56.1346,56.1594,8600.0
2014-06-10 12:35:00,67.79,67.81,67.78,67.8,20600.0,56.1594,56.176,56.1512,56.1677,20600.0
2014-06-10 12:40:00,67.8,67.8,67.74,67.76,6400.0,56.1677,56.1677,56.118,56.1346,6400.0
2014-06-10 12:45:00,67.75,67.77,67.74,67.76,13800.0,56.1263,56.1429,56.118,56.1346,13800.0
2014-06-10 12:50:00,67.76,67.76,67.74,67.76,58000.0,56.1346,56.1346,56.118,56.1346,58000.0
2014-06-10 12:55:00,67.76,67.76,67.74,67.74,60600.0,56.1346,56.1346,56.118,56.118,60600.0
2014-06-10 13:00:00,67.75,67.76,67.72,67.72,75300.0,56.1263,56.1346,56.1015,56.1015,75300.0
2014-06-10 13:05:00,67.72,67.72,67.66,67.66,13300.0,56.1015,56.1015,56.0517,56.0517,13300.0
2014-06-10 13:10:00,67.66,67.74,67.66,67.73,6400.0,56.0517,56.118,56.0517,56.1097,6400.0
2014-06-10 13:15:00,67.73,67.75,67.72,67.75,8600.0,56.1097,56.1263,56.1015,56.1263,8600.0
2014-06-10 13:20:00,67.75,67.77,67.75,67.77,2000.0,56.1263,56.1429,56.1263,56.1429,2000.0
2014-06-10 13:25:00,67.75,67.77,67.74,67.76,2400.0,56.1263,56.1429,56.118,56.1346,2400.0
2014-06-10 13:30:00,67.77,67.81,67.77,67.78,19100.0,56.1429,56.176,56.1429,56.1512,19100.0
2014-06-10 13:35:00,67.77,67.77,67.75,67.76,1800.0,56.1429,56.1429,56.1263,56.1346,1800.0
2014-06-10 13:40:00,67.77,67.79,67.77,67.78,900.0,56.1429,56.1594,56.1429,56.1512,900.0
2014-06-10 13:45:00,67.79,67.81,67.79,67.79,19200.0,56.1594,56.176,56.1594,56.1594,19200.0
2014-06-10 13:50:00,67.8,67.81,67.78,67.78,9500.0,56.1677,56.176,56.1512,56.1512,9500.0
2014-06-10 13:55:00,67.79,67.8,67.77,67.79,15100.0,56.1594,56.1677,56.1429,56.1594,15100.0
2014-06-10 14:00:00,67.78,67.78,67.76,67.77,4300.0,56.1512,56.1512,56.1346,56.1429,4300.0
2014-06-10 14:05:00,67.76,67.78,67.74,67.75,14700.0,56.1346,56.1512,56.118,56.1263,14700.0
2014-06-10 14:10:00,67.73,67.76,67.73,67.75,2300.0,56.1097,56.1346,56.1097,56.1263,2300.0
2014-06-10 14:15:00,67.76,67.77,67.72,67.77,15300.0,56.1346,56.1429,56.1015,56.1429,15300.0
2014-06-10 14:20:00,67.77,67.78,67.72,67.73,12700.0,56.1429,56.1512,56.1015,56.1097,12700.0
2014-06-10 14:25:00,67.74,67.74,67.72,67.72,2400.0,56.118,56.118,56.1015,56.1015,2400.0
2014-06-10 14:30:00,67.72,67.73,67.72,67.72,6100.0,56.1015,56.1097,56.1015,56.1015,6100.0
2014-06-10 14:35:00,67.72,67.75,67.72,67.75,8600.0,56.1015,56.1263,56.1015,56.1263,8600.0
2014-06-10 14:40:00,67.75,67.75,67.74,67.74,4500.0,56.1263,56.1263,56.118,56.118,4500.0
2014-06-10 14:45:00,67.74,67.75,67.73,67.74,13900.0,56.118,56.1263,56.1097,56.118,13900.0
2014-06-10 14:50:00,67.73,67.73,67.71,67.72,7900.0,56.1097,56.1097,56.0932,56.1015,7900.0
2014-06-10 14:55:00,67.73,67.73,67.7,67.7,15600.0,56.1097,56.1097,56.0849,56.0849,15600.0
2014-06-10 15:00:00,67.71,67.73,67.7,67.72,6700.0,56.0932,56.1097,56.0849,56.1015,6700.0
2014-06-10 15:05:00,67.73,67.73,67.72,67.73,4800.0,56.1097,56.1097,56.1015,56.1097,4800.0
2014-06-10 15:10:00,67.73,67.73,67.7,67.72,8100.0,56.1097,56.1097,56.0849,56.1015,8100.0
2014-06-10 15:15:00,67.72,67.75,67.7,67.75,9900.0,56.1015,56.1263,56.0849,56.1263,9900.0
2014-06-10 15:20:00,67.73,67.77,67.73,67.75,27400.0,56.1097,56.1429,56.1097,56.1263,27400.0
2014-06-10 15:25:00,67.75,67.75,67.73,67.74,9200.0,56.1263,56.1263,56.1097,56.118,9200.0
2014-06-10 15:30:00,67.73,67.75,67.73,67.75,11000.0,56.1097,56.1263,56.1097,56.1263,11000.0
2014-06-10 15:35:00,67.74,67.75,67.71,67.72,12200.0,56.118,56.1263,56.0932,56.1015,12200.0
2014-06-10 15:40:00,67.72,67.74,67.71,67.73,19400.0,56.1015,56.118,56.0932,56.1097,19400.0
2014-06-10 15:45:00,67.73,67.73,67.69,67.7,18800.0,56.1097,56.1097,56.0766,56.0849,18800.0
2014-06-10 15:50:00,67.7,67.71,67.68,67.69,31900.0,56.0849,56.0932,56.0683,56.0766,31900.0
2014-06-10 15:55:00,67.68,67.7,67.65,67.7,53900.0,56.0683,56.0849,56.0435,56.0849,53900.0
2014-06-11 09:30:00,67.34,67.5,67.21,67.22,16100.0,56.045,56.1782,55.9368,55.9452,16100.0
2014-06-11 09:35:00,67.26,67.4,67.23,67.39,7800.0,55.9785,56.095,55.9535,56.0866,7800.0
2014-06-11 09:40:00,67.39,67.42,67.3,67.34,5000.0,56.0866,56.1116,56.0117,56.045,5000.0
2014-06-11 09:45:00,67.33,67.35,67.28,67.32,11100.0,56.0367,56.0534,55.9951,56.0284,11100.0
2014-06-11 09:50:00,67.32,67.41,67.32,67.34,4100.0,56.0284,56.1033,56.0284,56.045,4100.0
2014-06-11 09:55:00,67.3,67.33,67.26,67.26,1800.0,56.0117,56.0367,55.9785,55.9785,1800.0
2014-06-11 10:00:00,67.29,67.36,67.25,67.31,7000.0,56.0034,56.0617,55.9701,56.0201,7000.0
2014-06-11 10:05:00,67.34,67.37,67.29,67.36,7300.0,56.045,56.07,56.0034,56.0617,7300.0
2014-06-11 10:10:00,67.37,67.37,67.31,67.35,10700.0,56.07,56.07,56.0201,56.0534,10700.0
2014-06-11 10:15:00,67.35,67.45,67.35,67.43,27900.0,56.0534,56.1366,56.0534,56.1199,27900.0
2014-06-11 10:20:00,67.45,67.45,67.4,67.43,23300.0,56.1366,56.1366,56.095,56.1199,23300.0
2014-06-11 10:25:00,67.44,67.44,67.33,67.4,10800.0,56.1283,56.1283,56.0367,56.095,10800.0
2014-06-11 10:30:00,67.41,67.41,67.31,67.32,5100.0,56.1033,56.1033,56.0201,56.0284,5100.0
2014-06-11 10:35:00,67.33,67.33,67.26,67.28,3500.0,56.0367,56.0367,55.9785,55.9951,3500.0
2014-06-11 10:40:00,67.28,67.34,67.26,67.32,7500.0,55.9951,56.045,55.9785,56.0284,7500.0
2014-06-11 10:45:00,67.32,67.33,67.29,67.31,8200.0,56.0284,56.0367,56.0034,56.0201,8200.0
2014-06-11 10:50:00,67.3,67.33,67.28,67.32,4300.0,56.0117,56.0367,55.9951,56.0284,4300.0
2014-06-11 10:55:00,67.32,67.34,67.31,67.34,5800.0,56.0284,56.045,56.0201,56.045,5800.0
2014-06-11 11:00:00,67.35,67.4,67.35,67.38,5600.0,56.0534,56.095,56.0534,56.0783,5600.0
2014-06-11 11:05:00,67.38,67.39,67.35,67.38,4300.0,56.0783,56.0866,56.0534,56.0783,4300.0
2014-06-11 11:10:00,67.38,67.4,67.37,67.38,8600.0,56.0783,56.095,56.07,56.0783,8600.0
2014-06-11 11:15:00,67.38,67.39,67.34,67.36,9300.0,56.0783,56.0866,56.045,56.0617,9300.0
2014-06-11 11:20:00,67.37,67.39,67.37,67.37,3500.0,56.07,56.0866,56.07,56.07,3500.0
2014-06-11 11:25:00,67.37,67.39,67.37,67.38,6700.0,56.07,56.0866,56.07,56.0783,6700.0
2014-06-11 11:30:00,67.39,67.42,67.38,67.41,8800.0,56.0866,56.1116,56.0783,56.1033,8800.0
2014-06-11 11:35:00,67.42,67.43,67.4,67.4,12700.0,56.1116,56.1199,56.095,56.095,12700.0
2014-06-11 11:40:00,67.4,67.41,67.37,67.37,7900.0,56.095,56.1033,56.07,56.07,7900.0
2014-06-11 11:45:00,67.38,67.41,67.38,67.39,7500.0,56.0783,56.1033,56.0783,56.0866,7500.0
2014-06-11 11:50:00,67.38,67.4,67.38,67.39,2800.0,56.0783,56.095,56.0783,56.0866,2800.0
2014-06-11 11:55:00,67.4,67.4,67.38,67.39,7400.0,56.095,56.095,56.0783,56.0866,7400.0
2014-06-11 12:00:00,67.38,67.38,67.36,67.37,3600.0,56.0783,56.0783,56.0617,56.07,3600.0
2014-06-11 12:05:00,67.37,67.39,67.36,67.37,1500.0,56.07,56.0866,56.0617,56.07,1500.0
2014-06-11 12:10:00,67.38,67.38,67.34,67.34,2400.0,56.0783,56.0783,56.045,56.045,2400.0
2014-06-11 12:15:00,67.34,67.36,67.33,67.34,3700.0,56.045,56.0617,56.0367,56.045,3700.0
2014-06-11 12:20:00,67.36,67.37,67.34,67.34,2200.0,56.0617,56.07,56.045,56.045,2200.0
2014-06-11 12:25:00,67.34,67.34,67.29,67.3,1400.0,56.045,56.045,56.0034,56.0117,1400.0
2014-06-11 12:30:00,67.3,67.34,67.3,67.34,2500.0,56.0117,56.045,56.0117,56.045,2500.0
2014-06-11 12:35:00,67.34,67.34,67.3,67.3,800.0,56.045,56.045,56.0117,56.0117,800.0
2014-06-11 12:40:00,67.3,67.3,67.28,67.28,400.0,56.0117,56.0117,55.9951,55.9951,400.0
2014-06-11 12:45:00,67.3,67.3,67.28,67.28,2700.0,56.0117,56.0117,55.9951,55.9951,2700.0
2014-06-11 12:50:00,67.28,67.29,67.21,67.26,34300.0,55.9951,56.0034,55.9368,55.9785,34300.0
2014-06-11 12:55:00,67.26,67.27,67.25,67.25,9100.0,55.9785,55.9868,55.9701,55.9701,9100.0
2014-06-11 13:00:00,67.26,67.26,67.19,67.21,9600.0,55.9785,55.9785,55.9202,55.9368,9600.0
2014-06-11 13:05:00,67.21,67.22,67.21,67.21,4100.0,55.9368,55.9452,55.9368,55.9368,4100.0
2014-06-11 13:10:00,67.21,67.21,67.19,67.2,13200.0,55.9368,55.9368,55.9202,55.9285,13200.0
2014-06-11 13:15:00,67.19,67.2,67.19,67.19,3800.0,55.9202,55.9285,55.9202,55.9202,3800.0
2014-06-11 13:20:00,67.18,67.2,67.18,67.18,2900.0,55.9119,55.9285,55.9119,55.9119,2900.0
2014-06-11 13:25:00,67.18,67.2,67.18,67.2,12500.0,55.9119,55.9285,55.9119,55.9285,12500.0
2014-06-11 13:30:00,67.2,67.2,67.18,67.19,3700.0,55.9285,55.9285,55.9119,55.9202,3700.0
2014-06-11 13:35:00,67.19,67.2,67.17,67.2,8800.0,55.9202,55.9285,55.9035,55.9285,8800.0
2014-06-11 13:40:00,67.2,67.2,67.19,67.19,3600.0,55.9285,55.9285,55.9202,55.9202,3600.0
2014-06-11 13:45:00,67.19,67.19,67.14,67.16,7100.0,55.9202,55.9202,55.8786,55.8952,7100.0
2014-06-11 13:50:00,67.15,67.15,67.14,67.15,6300.0,55.8869,55.8869,55.8786,55.8869,6300.0
2014-06-11 13:55:00,67.14,67.15,67.13,67.13,4400.0,55.8786,55.8869,55.8703,55.8703,4400.0
2014-06-11 14:00:00,67.13,67.15,67.1,67.1,8500.0,55.8703,55.8869,55.8453,55.8453,8500.0
2014-06-11 14:05:00,67.11,67.11,67.07,67.07,2800.0,55.8536,55.8536,55.8203,55.8203,2800.0
2014-06-11 14:10:00,67.07,67.08,67.05,67.07,5500.0,55.8203,55.8286,55.8037,55.8203,5500.0
2014-06-11 14:15:00,67.07,67.09,67.07,67.07,4900.0,55.8203,55.837,55.8203,55.8203,4900.0
2014-06-11 14:20:00,67.07,67.07,67.0,67.01,18200.0,55.8203,55.8203,55.7621,55.7704,18200.0
2014-06-11 14:25:00,67.0,67.02,66.96,66.96,23800.0,55.7621,55.7787,55.7288,55.7288,23800.0
2014-06-11 14:30:00,66.95,66.95,66.9,66.91,30300.0,55.7204,55.7204,55.6788,55.6872,30300.0
2014-06-11 14:35:00,66.91,66.94,66.85,66.94,18500.0,55.6872,55.7121,55.6372,55.7121,18500.0
2014-06-11 14:40:00,66.94,67.02,66.94,67.02,10000.0,55.7121,55.7787,55.7121,55.7787,10000.0
2014-06-11 14:45:00,67.02,67.09,67.02,67.09,9500.0,55.7787,55.837,55.7787,55.837,9500.0
2014-06-11 14:50:00,67.09,67.1,67.08,67.09,4700.0,55.837,55.8453,55.8286,55.837,4700.0
2014-06-11 14:55:00,67.1,67.12,67.05,67.06,12800.0,55.8453,55.8619,55.8037,55.812,12800.0
2014-06-11 15:00:00,67.07,67.1,67.05,67.07,10200.0,55.8203,55.8453,55.8037,55.8203,10200.0
2014-06-11 15:05:00,67.07,67.09,67.07,67.09,4200.0,55.8203,55.837,55.8203,55.837,4200.0
2014-06-11 15:10:00,67.09,67.11,67.05,67.05,16600.0,55.837,55.8536,55.8037,55.8037,16600.0
2014-06-11 15:15:00,67.05,67.05,67.01,67.02,13900.0,55.8037,55.8037,55.7704,55.7787,13900.0
2014-06-11 15:20:00,67.02,67.02,66.98,66.98,11300.0,55.7787,55.7787,55.7454,55.7454,11300.0
2014-06-11 15:25:00,66.99,67.05,66.98,67.05,18400.0,55.7537,55.8037,55.7454,55.8037,18400.0
2014-06-11 15:30:00,67.05,67.06,67.01,67.03,37900.0,55.8037,55.812,55.7704,55.787,37900.0
2014-06-11 15:35:00,67.03,67.04,66.99,67.04,21900.0,55.787,55.7954,55.7537,55.7954,21900.0
2014-06-11 15:40:00,67.04,67.06,67.02,67.02,30700.0,55.7954,55.812,55.7787,55.7787,30700.0
2014-06-11 15:45:00,67.02,67.06,67.02,67.03,40200.0,55.7787,55.812,55.7787,55.787,40200.0
2014-06-11 15:50:00,67.02,67.03,66.95,66.95,30700.0,55.7787,55.787,55.7204,55.7204,30700.0
2014-06-11 15:55:00,66.95,66.95,66.89,66.94,56300.0,55.7204,55.7204,55.6705,55.7121,56300.0
2014-06-12 09:30:00,66.84,66.92,66.82,66.9,16400.0,55.6289,55.6955,55.6123,55.6788,16400.0
2014-06-12 09:35:00,66.93,66.94,66.6,66.86,9100.0,55.7038,55.7121,55.4292,55.6455,9100.0
2014-06-12 09:40:00,66.86,67.0,66.8,66.94,62800.0,55.6455,55.7621,55.5956,55.7121,62800.0
2014-06-12 09:45:00,66.94,66.99,66.94,66.98,7100.0,55.7121,55.7537,55.7121,55.7454,7100.0
2014-06-12 09:50:00,66.98,67.03,66.93,67.0,6000.0,55.7454,55.787,55.7038,55.7621,6000.0
2014-06-12 09:55:00,67.03,67.03,66.92,66.96,6500.0,55.787,55.787,55.6955,55.7288,6500.0
2014-06-12 10:00:00,66.96,66.96,66.91,66.91,5500.0,55.7288,55.7288,55.6872,55.6872,5500.0
2014-06-12 10:05:00,66.92,66.95,66.83,66.95,8900.0,55.6955,55.7204,55.6206,55.7204,8900.0
2014-06-12 10:10:00,66.94,66.97,66.92,66.94,33300.0,55.7121,55.7371,55.6955,55.7121,33300.0
2014-06-12 10:15:00,66.96,66.96,66.83,66.87,6800.0,55.7288,55.7288,55.6206,55.6539,6800.0
2014-06-12 10:20:00,66.89,66.97,66.89,66.97,5100.0,55.6705,55.7371,55.6705,55.7371,5100.0
2014-06-12 10:25:00,66.96,66.96,66.84,66.84,8900.0,55.7288,55.7288,55.6289,55.6289,8900.0
2014-06-12 10:30:00,66.84,66.84,66.82,66.83,3800.0,55.6289,55.6289,55.6123,55.6206,3800.0
2014-06-12 10:35:00,66.83,66.83,66.75,66.75,6100.0,55.6206,55.6206,55.554,55.554,6100.0
2014-06-12 10:40:00,66.74,66.75,66.66,66.69,4400.0,55.5457,55.554,55.4791,55.5041,4400.0
2014-06-12 10:45:00,66.7,66.72,66.67,66.69,4900.0,55.5124,55.529,55.4874,55.5041,4900.0
2014-06-12 10:50:00,66.68,66.73,66.67,66.67,10400.0,55.4957,55.5373,55.4874,55.4874,10400.0
2014-06-12 10:55:00,66.67,66.72,66.67,66.69,10800.0,55.4874,55.529,55.4874,55.5041,10800.0
2014-06-12 11:00:00,66.69,66.71,66.66,66.66,12800.0,55.5041,55.5207,55.4791,55.4791,12800.0
2014-06-12 11:05:00,66.66,66.68,66.64,66.65,6300.0,55.4791,55.4957,55.4624,55.4708,6300.0
2014-06-12 11:10:00,66.65,66.71,66.64,66.69,8700.0,55.4708,55.5207,55.4624,55.5041,8700.0
2014-06-12 11:15:00,66.68,66.74,66.68,66.72,6100.0,55.4957,55.5457,55.4957,55.529,6100.0
2014-06-12 11:20:00,66.72,66.72,66.7,66.71,3700.0,55.529,55.529,55.5124,55.5207,3700.0
2014-06-12 11:25:00,66.71,66.81,66.7,66.8,10800.0,55.5207,55.6039,55.5124,55.5956,10800.0
2014-06-12 11:30:00,66.79,66.79,66.75,66.75,7200.0,55.5873,55.5873,55.554,55.554,7200.0
2014-06-12 11:35:00,66.75,66.8,66.73,66.8,9700.0,55.554,55.5956,55.5373,55.5956,9700.0
2014-06-12 11:40:00,66.8,66.8,66.75,66.75,4100.0,55.5956,55.5956,55.554,55.554,4100.0
2014-06-12 11:45:00,66.75,66.75,66.71,66.73,7700.0,55.554,55.554,55.5207,55.5373,7700.0
2014-06-12 11:50:00,66.72,66.73,66.69,66.7,11400.0,55.529,55.5373,55.5041,55.5124,11400.0
2014-06-12 11:55:00,66.7,66.7,66.68,66.68,6000.0,55.5124,55.5124,55.4957,55.4957,6000.0
2014-06-12 12:00:00,66.69,66.7,66.69,66.7,12600.0,55.5041,55.5124,55.5041,55.5124,12600.0
2014-06-12 12:05:00,66.7,66.77,66.69,66.77,10700.0,55.5124,55.5706,55.5041,55.5706,10700.0
2014-06-12 12:10:00,66.77,66.79,66.75,66.77,9800.0,55.5706,55.5873,55.554,55.5706,9800.0
2014-06-12 12:15:00,66.77,66.77,66.69,66.69,7000.0,55.5706,55.5706,55.5041,55.5041,7000.0
2014-06-12 12:20:00,66.7,66.71,66.68,66.7,5000.0,55.5124,55.5207,55.4957,55.5124,5000.0
2014-06-12 12:25:00,66.71,66.72,66.69,66.72,6900.0,55.5207,55.529,55.5041,55.529,6900.0
2014-06-12 12:30:00,66.72,66.74,66.71,66.73,5300.0,55.529,55.5457,55.5207,55.5373,5300.0
2014-06-12 12:35:00,66.73,66.75,66.73,66.74,5500.0,55.5373,55.554,55.5373,55.5457,5500.0
2014-06-12 12:40:00,66.74,66.74,66.68,66.69,9700.0,55.5457,55.5457,55.4957,55.5041,9700.0
2014-06-12 12:45:00,66.68,66.69,66.65,66.68,4900.0,55.4957,55.5041,55.4708,55.4957,4900.0
2014-06-12 12:50:00,66.69,66.69,66.6,66.61,6000.0,55.5041,55.5041,55.4292,55.4375,6000.0
2014-06-12 12:55:00,66.61,66.62,66.58,66.59,9700.0,55.4375,55.4458,55.4125,55.4208,9700.0
2014-06-12 13:00:00,66.6,66.7,66.54,66.54,25200.0,55.4292,55.5124,55.3792,55.3792,25200.0
2014-06-12 13:05:00,66.55,66.59,66.54,66.56,9400.0,55.3875,55.4208,55.3792,55.3959,9400.0
2014-06-12 13:10:00,66.56,66.58,66.54,66.56,8700.0,55.3959,55.4125,55.3792,55.3959,8700.0
2014-06-12 13:15:00,66.56,66.6,66.54,66.56,11700.0,55.3959,55.4292,55.3792,55.3959,11700.0
2014-06-12 13:20:00,66.56,66.62,66.56,66.59,6300.0,55.3959,55.4458,55.3959,55.4208,6300.0
2014-06-12 13:25:00,66.6,66.61,66.56,66.61,6200.0,55.4292,55.4375,55.3959,55.4375,6200.0
2014-06-12 13:30:00,66.62,66.62,66.53,66.54,13600.0,55.4458,55.4458,55.3709,55.3792,13600.0
2014-06-12 13:35:00,66.53,66.53,66.49,66.52,5900.0,55.3709,55.3709,55.3376,55.3626,5900.0
2014-06-12 13:40:00,66.5,66.54,66.5,66.5,7500.0,55.3459,55.3792,55.3459,55.3459,7500.0
2014-06-12 13:45:00,66.52,66.53,66.5,66.51,9400.0,55.3626,55.3709,55.3459,55.3543,9400.0
2014-06-12 13:50:00,66.51,66.52,66.45,66.47,14800.0,55.3543,55.3626,55.3043,55.321,14800.0
2014-06-12 13:55:00,66.48,66.48,66.38,66.44,12000.0,55.3293,55.3293,55.2461,55.296,12000.0
2014-06-12 14:00:00,66.44,66.49,66.44,66.49,9000.0,55.296,55.3376,55.296,55.3376,9000.0
2014-06-12 14:05:00,66.49,66.49,66.43,66.44,8600.0,55.3376,55.3376,55.2877,55.296,8600.0
2014-06-12 14:10:00,66.44,66.47,66.43,66.46,6100.0,55.296,55.321,55.2877,55.3126,6100.0
2014-06-12 14:15:00,66.46,66.49,66.45,66.46,8500.0,55.3126,55.3376,55.3043,55.3126,8500.0
2014-06-12 14:20:00,66.46,66.48,66.41,66.44,19600.0,55.3126,55.3293,55.271,55.296,19600.0
2014-06-12 14:25:00,66.44,66.47,66.43,66.44,6300.0,55.296,55.321,55.2877,55.296,6300.0
2014-06-12 14:30:00,66.43,66.44,66.39,66.43,6900.0,55.2877,55.296,55.2544,55.2877,6900.0
2014-06-12 14:35:00,66.44,66.47,66.42,66.44,5100.0,55.296,55.321,55.2793,55.296,5100.0
2014-06-12 14:40:00,66.47,66.53,66.47,66.51,6000.0,55.321,55.3709,55.321,55.3543,6000.0
2014-06-12 14:45:00,66.53,66.53,66.49,66.49,7400.0,55.3709,55.3709,55.3376,55.3376,7400.0
2014-06-12 14:50:00,66.49,66.49,66.45,66.45,5000.0,55.3376,55.3376,55.3043,55.3043,5000.0
2014-06-12 14:55:00,66.45,66.48,66.44,66.48,10400.0,55.3043,55.3293,55.296,55.3293,10400.0
2014-06-12 15:00:00,66.48,66.5,66.45,66.46,10000.0,55.3293,55.3459,55.3043,55.3126,10000.0
2014-06-12 15:05:00,66.45,66.47,66.44,66.45,8700.0,55.3043,55.321,55.296,55.3043,8700.0
2014-06-12 15:10:00,66.44,66.47,66.4,66.44,12500.0,55.296,55.321,55.2627,55.296,12500.0
2014-06-12 15:15:00,66.45,66.49,66.45,66.49,4400.0,55.3043,55.3376,55.3043,55.3376,4400.0
2014-06-12 15:20:00,66.48,66.53,66.48,66.51,11900.0,55.3293,55.3709,55.3293,55.3543,11900.0
2014-06-12 15:25:00,66.51,66.51,66.45,66.46,10900.0,55.3543,55.3543,55.3043,55.3126,10900.0
2014-06-12 15:30:00,66.45,66.46,66.38,66.38,19200.0,55.3043,55.3126,55.2461,55.2461,19200.0
2014-06-12 15:35:00,66.38,66.42,66.33,66.34,23500.0,55.2461,55.2793,55.2044,55.2128,23500.0
2014-06-12 15:40:00,66.33,66.37,66.29,66.35,50700.0,55.2044,55.2377,55.1712,55.2211,50700.0
2014-06-12 15:45:00,66.36,66.48,66.36,66.47,60200.0,55.2294,55.3293,55.2294,55.321,60200.0
2014-06-12 15:50:00,66.48,66.49,66.41,66.48,94200.0,55.3293,55.3376,55.271,55.3293,94200.0
2014-06-12 15:55:00,66.48,66.54,66.44,66.45,115500.0,55.3293,55.3792,55.296,55.3043,115500.0
2014-06-13 09:30:00,66.7,66.94,66.7,66.87,21300.0,55.5124,55.7121,55.5124,55.6539,21300.0
2014-06-13 09:35:00,66.89,67.02,66.88,66.93,9200.0,55.6705,55.7787,55.6622,55.7038,9200.0
2014-06-13 09:40:00,66.91,67.01,66.88,67.01,14300.0,55.6872,55.7704,55.6622,55.7704,14300.0
2014-06-13 09:45:00,67.01,67.09,66.93,66.93,44600.0,55.7704,55.837,55.7038,55.7038,44600.0
2014-06-13 09:50:00,66.93,66.95,66.81,66.91,9700.0,55.7038,55.7204,55.6039,55.6872,9700.0
2014-06-13 09:55:00,66.91,66.91,66.7,66.79,10800.0,55.6872,55.6872,55.5124,55.5873,10800.0
2014-06-13 10:00:00,66.79,66.84,66.72,66.75,6500.0,55.5873,55.6289,55.529,55.554,6500.0
2014-06-13 10:05:00,66.74,66.76,66.7,66.74,12500.0,55.5457,55.5623,55.5124,55.5457,12500.0
2014-06-13 10:10:00,66.76,66.79,66.68,66.68,4700.0,55.5623,55.5873,55.4957,55.4957,4700.0
2014-06-13 10:15:00,66.66,66.75,66.66,66.72,5200.0,55.4791,55.554,55.4791,55.529,5200.0
2014-06-13 10:20:00,66.68,66.75,66.68,66.75,4000.0,55.4957,55.554,55.4957,55.554,4000.0
2014-06-13 10:25:00,66.76,66.79,66.75,66.77,2800.0,55.5623,55.5873,55.554,55.5706,2800.0
2014-06-13 10:30:00,66.79,66.92,66.78,66.92,5700.0,55.5873,55.6955,55.579,55.6955,5700.0
2014-06-13 10:35:00,66.94,66.94,66.88,66.9,3100.0,55.7121,55.7121,55.6622,55.6788,3100.0
2014-06-13 10:40:00,66.88,66.96,66.87,66.96,9600.0,55.6622,55.7288,55.6539,55.7288,9600.0
2014-06-13 10:45:00,66.93,66.94,66.85,66.85,18600.0,55.7038,55.7121,55.6372,55.6372,18600.0
2014-06-13 10:50:00,66.87,66.98,66.87,66.97,13000.0,55.6539,55.7454,55.6539,55.7371,13000.0
2014-06-13 10:55:00,66.97,67.01,66.97,66.98,5200.0,55.7371,55.7704,55.7371,55.7454,5200.0
2014-06-13 11:00:00,67.0,67.0,66.9,66.94,13200.0,55.7621,55.7621,55.6788,55.7121,13200.0
2014-06-13 11:05:00,66.93,66.98,66.9,66.98,4400.0,55.7038,55.7454,55.6788,55.7454,4400.0
2014-06-13 11:10:00,67.0,67.04,67.0,67.04,6200.0,55.7621,55.7954,55.7621,55.7954,6200.0
2014-06-13 11:15:00,67.03,67.05,67.0,67.02,4100.0,55.787,55.8037,55.7621,55.7787,4100.0
2014-06-13 11:20:00,67.02,67.05,67.01,67.01,4900.0,55.7787,55.8037,55.7704,55.7704,4900.0
2014-06-13 11:25:00,67.01,67.01,66.87,66.87,3200.0,55.7704,55.7704,55.6539,55.6539,3200.0
2014-06-13 11:30:00,66.88,66.9,66.86,66.87,3000.0,55.6622,55.6788,55.6455,55.6539,3000.0
2014-06-13 11:35:00,66.87,66.94,66.87,66.94,3400.0,55.6539,55.7121,55.6539,55.7121,3400.0
2014-06-13 11:40:00,66.95,66.95,66.92,66.92,3400.0,55.7204,55.7204,55.6955,55.6955,3400.0
2014-06-13 11:45:00,66.91,66.91,66.88,66.9,1900.0,55.6872,55.6872,55.6622,55.6788,1900.0
2014-06-13 11:50:00,66.91,66.93,66.91,66.92,2300.0,55.6872,55.7038,55.6872,55.6955,2300.0
2014-06-13 11:55:00,66.93,66.94,66.87,66.88,2300.0,55.7038,55.7121,55.6539,55.6622,2300.0
2014-06-13 12:00:00,66.88,66.96,66.87,66.93,3400.0,55.6622,55.7288,55.6539,55.7038,3400.0
2014-06-13 12:05:00,66.96,66.97,66.94,66.97,4300.0,55.7288,55.7371,55.7121,55.7371,4300.0
2014-06-13 12:10:00,66.95,66.95,66.84,66.84,2200.0,55.7204,55.7204,55.6289,55.6289,2200.0
2014-06-13 12:15:00,66.85,66.88,66.85,66.88,1800.0,55.6372,55.6622,55.6372,55.6622,1800.0
2014-06-13 12:20:00,66.88,66.9,66.87,66.87,3700.0,55.6622,55.6788,55.6539,55.6539,3700.0
2014-06-13 12:25:00,66.88,66.88,66.86,66.87,4100.0,55.6622,55.6622,55.6455,55.6539,4100.0
2014-06-13 12:30:00,66.87,66.87,66.85,66.86,2500.0,55.6539,55.6539,55.6372,55.6455,2500.0
2014-06-13 12:35:00,66.84,66.86,66.82,66.83,5300.0,55.6289,55.6455,55.6123,55.6206,5300.0
2014-06-13 12:40:00,66.82,66.84,66.81,66.84,7500.0,55.6123,55.6289,55.6039,55.6289,7500.0
2014-06-13 12:45:00,66.85,66.88,66.82,66.83,3200.0,55.6372,55.6622,55.6123,55.6206,3200.0
2014-06-13 12:50:00,66.83,66.83,66.8,66.81,1100.0,55.6206,55.6206,55.5956,55.6039,1100.0
2014-06-13 12:55:00,66.8,66.81,66.8,66.81,1500.0,55.5956,55.6039,55.5956,55.6039,1500.0
2014-06-13 13:00:00,66.83,66.88,66.83,66.88,2900.0,55.6206,55.6622,55.6206,55.6622,2900.0
2014-06-13 13:05:00,66.89,66.9,66.85,66.85,2800.0,55.6705,55.6788,55.6372,55.6372,2800.0
2014-06-13 13:10:00,66.84,66.85,66.8,66.8,5600.0,55.6289,55.6372,55.5956,55.5956,5600.0
2014-06-13 13:15:00,66.81,66.82,66.8,66.8,3200.0,55.6039,55.6123,55.5956,55.5956,3200.0
2014-06-13 13:20:00,66.81,66.81,66.77,66.78,26400.0,55.6039,55.6039,55.5706,55.579,26400.0
2014-06-13 13:25:00,66.77,66.77,66.75,66.76,7200.0,55.5706,55.5706,55.554,55.5623,7200.0
2014-06-13 13:30:00,66.75,66.76,66.72,66.74,8000.0,55.554,55.5623,55.529,55.5457,8000.0
2014-06-13 13:35:00,66.72,66.73,66.69,66.71,5500.0,55.529,55.5373,55.5041,55.5207,5500.0
2014-06-13 13:40:00,66.71,66.74,66.71,66.74,2000.0,55.5207,55.5457,55.5207,55.5457,2000.0
2014-06-13 13:45:00,66.75,66.77,66.73,66.76,4300.0,55.554,55.5706,55.5373,55.5623,4300.0
2014-06-13 13:50:00,66.77,66.8,66.77,66.8,5200.0,55.5706,55.5956,55.5706,55.5956,5200.0
2014-06-13 13:55:00,66.8,66.8,66.77,66.78,1800.0,55.5956,55.5956,55.5706,55.579,1800.0
2014-06-13 14:00:00,66.79,66.79,66.78,66.78,1600.0,55.5873,55.5873,55.579,55.579,1600.0
2014-06-13 14:05:00,66.77,66.79,66.77,66.78,5500.0,55.5706,55.5873,55.5706,55.579,5500.0
2014-06-13 14:10:00,66.78,66.79,66.76,66.79,4100.0,55.579,55.5873,55.5623,55.5873,4100.0
2014-06-13 14:15:00,66.79,66.82,66.79,66.82,7500.0,55.5873,55.6123,55.5873,55.6123,7500.0
2014-06-13 14:20:00,66.82,66.84,66.81,66.82,4800.0,55.6123,55.6289,55.6039,55.6123,4800.0
2014-06-13 14:25:00,66.81,66.81,66.77,66.8,2200.0,55.6039,55.6039,55.5706,55.5956,2200.0
2014-06-13 14:30:00,66.79,66.8,66.76,66.76,2400.0,55.5873,55.5956,55.5623,55.5623,2400.0
2014-06-13 14:35:00,66.75,66.75,66.72,66.74,4700.0,55.554,55.554,55.529,55.5457,4700.0
2014-06-13 14:40:00,66.75,66.78,66.75,66.78,2700.0,55.554,55.579,55.554,55.579,2700.0
2014-06-13 14:45:00,66.78,66.78,66.76,66.77,3600.0,55.579,55.579,55.5623,55.5706,3600.0
2014-06-13 14:50:00,66.76,66.78,66.74,66.77,3400.0,55.5623,55.579,55.5457,55.5706,3400.0
2014-06-13 14:55:00,66.77,66.79,66.74,66.76,5600.0,55.5706,55.5873,55.5457,55.5623,5600.0
2014-06-13 15:00:00,66.74,66.76,66.73,66.73,11000.0,55.5457,55.5623,55.5373,55.5373,11000.0
2014-06-13 15:05:00,66.74,66.83,66.74,66.81,9800.0,55.5457,55.6206,55.5457,55.6039,9800.0
2014-06-13 15:10:00,66.81,66.81,66.78,66.78,3300.0,55.6039,55.6039,55.579,55.579,3300.0
2014-06-13 15:15:00,66.78,66.81,66.75,66.75,4300.0,55.579,55.6039,55.554,55.554,4300.0
2014-06-13 15:20:00,66.75,66.75,66.68,66.69,7300.0,55.554,55.554,55.4957,55.5041,7300.0
2014-06-13 15:25:00,66.7,66.71,66.64,66.65,5400.0,55.5124,55.5207,55.4624,55.4708,5400.0
2014-06-13 15:30:00,66.66,66.66,66.63,66.66,7200.0,55.4791,55.4791,55.4541,55.4791,7200.0
2014-06-13 15:35:00,66.67,66.73,66.67,66.72,7400.0,55.4874,55.5373,55.4874,55.529,7400.0
2014-06-13 15:40:00,66.73,66.73,66.66,66.66,6600.0,55.5373,55.5373,55.4791,55.4791,6600.0
2014-06-13 15:45:00,66.66,66.67,66.63,66.66,10000.0,55.4791,55.4874,55.4541,55.4791,10000.0
2014-06-13 15:50:00,66.67,66.74,66.67,66.7,16900.0,55.4874,55.5457,55.4874,55.5124,16900.0
2014-06-13 15:55:00,66.69,66.76,66.67,66.76,37300.0,55.5041,55.5623,55.4874,55.5623,37300.0
2014-06-16 09:30:00,66.71,66.93,66.69,66.91,19900.0,55.5207,55.7038,55.5041,55.6872,19900.0
2014-06-16 09:35:00,66.93,67.0,66.86,66.99,4600.0,55.7038,55.7621,55.6455,55.7537,4600.0
2014-06-16 09:40:00,66.98,67.0,66.82,66.91,6100.0,55.7454,55.7621,55.6123,55.6872,6100.0
2014-06-16 09:45:00,66.91,66.99,66.81,66.87,17800.0,55.6872,55.7537,55.6039,55.6539,17800.0
2014-06-16 09:50:00,66.86,66.92,66.85,66.9,6100.0,55.6455,55.6955,55.6372,55.6788,6100.0
2014-06-16 09:55:00,66.92,66.95,66.84,66.84,10100.0,55.6955,55.7204,55.6289,55.6289,10100.0
2014-06-16 10:00:00,66.86,66.99,66.85,66.98,9700.0,55.6455,55.7537,55.6372,55.7454,9700.0
2014-06-16 10:05:00,66.98,67.04,66.96,67.04,7900.0,55.7454,55.7954,55.7288,55.7954,7900.0
2014-06-16 10:10:00,67.05,67.13,67.02,67.04,16100.0,55.8037,55.8703,55.7787,55.7954,16100.0
2014-06-16 10:15:00,67.05,67.06,67.0,67.03,8700.0,55.8037,55.812,55.7621,55.787,8700.0
2014-06-16 10:20:00,67.05,67.05,66.94,66.94,10400.0,55.8037,55.8037,55.7121,55.7121,10400.0
2014-06-16 10:25:00,66.94,67.02,66.91,66.99,9800.0,55.7121,55.7787,55.6872,55.7537,9800.0
2014-06-16 10:30:00,66.95,67.03,66.95,67.01,10200.0,55.7204,55.787,55.7204,55.7704,10200.0
2014-06-16 10:35:00,67.01,67.05,67.0,67.01,11000.0,55.7704,55.8037,55.7621,55.7704,11000.0
2014-06-16 10:40:00,67.01,67.04,67.0,67.04,5800.0,55.7704,55.7954,55.7621,55.7954,5800.0
2014-06-16 10:45:00,67.04,67.05,67.02,67.03,5200.0,55.7954,55.8037,55.7787,55.787,5200.0
2014-06-16 10:50:00,67.03,67.04,66.98,67.0,16400.0,55.787,55.7954,55.7454,55.7621,16400.0
2014-06-16 10:55:00,67.0,67.02,66.98,67.0,10400.0,55.7621,55.7787,55.7454,55.7621,10400.0
2014-06-16 11:00:00,67.01,67.01,66.99,67.0,6900.0,55.7704,55.7704,55.7537,55.7621,6900.0
2014-06-16 11:05:00,67.0,67.0,66.88,66.88,24600.0,55.7621,55.7621,55.6622,55.6622,24600.0
2014-06-16 11:10:00,66.88,66.96,66.88,66.94,7700.0,55.6622,55.7288,55.6622,55.7121,7700.0
2014-06-16 11:15:00,66.95,66.99,66.93,66.99,10600.0,55.7204,55.7537,55.7038,55.7537,10600.0
2014-06-16 11:20:00,66.98,67.0,66.96,66.99,7300.0,55.7454,55.7621,55.7288,55.7537,7300.0
2014-06-16 11:25:00,66.99,67.01,66.98,67.0,6500.0,55.7537,55.7704,55.7454,55.7621,6500.0
2014-06-16 11:30:00,67.0,67.01,66.95,66.95,18800.0,55.7621,55.7704,55.7204,55.7204,18800.0
2014-06-16 11:35:00,66.96,66.98,66.89,66.91,12000.0,55.7288,55.7454,55.6705,55.6872,12000.0
2014-06-16 11:40:00,66.92,66.98,66.92,66.97,13000.0,55.6955,55.7454,55.6955,55.7371,13000.0
2014-06-16 11:45:00,66.97,66.97,66.91,66.94,7800.0,55.7371,55.7371,55.6872,55.7121,7800.0
2014-06-16 11:50:00,66.93,66.94,66.9,66.93,9300.0,55.7038,55.7121,55.6788,55.7038,9300.0
2014-06-16 11:55:00,66.94,66.98,66.93,66.97,8000.0,55.7121,55.7454,55.7038,55.7371,8000.0
2014-06-16 12:00:00,66.97,66.97,66.94,66.94,9500.0,55.7371,55.7371,55.7121,55.7121,9500.0
2014-06-16 12:05:00,66.94,66.99,66.9,66.98,28600.0,55.7121,55.7537,55.6788,55.7454,28600.0
2014-06-16 12:10:00,66.98,67.03,66.98,67.02,11300.0,55.7454,55.787,55.7454,55.7787,11300.0
2014-06-16 12:15:00,67.02,67.03,67.0,67.01,11200.0,55.7787,55.787,55.7621,55.7704,11200.0
2014-06-16 12:20:00,67.02,67.04,67.02,67.04,4300.0,55.7787,55.7954,55.7787,55.7954,4300.0
2014-06-16 12:25:00,67.04,67.04,67.02,67.02,3700.0,55.7954,55.7954,55.7787,55.7787,3700.0
2014-06-16 12:30:00,67.03,67.04,66.99,66.99,3900.0,55.787,55.7954,55.7537,55.7537,3900.0
2014-06-16 12:35:00,66.99,66.99,66.91,66.93,13300.0,55.7537,55.7537,55.6872,55.7038,13300.0
2014-06-16 12:40:00,66.93,66.94,66.93,66.94,5300.0,55.7038,55.7121,55.7038,55.7121,5300.0
2014-06-16 12:45:00,66.93,66.93,66.89,66.89,4600.0,55.7038,55.7038,55.6705,55.6705,4600.0
2014-06-16 12:50:00,66.9,66.92,66.9,66.91,3700.0,55.6788,55.6955,55.6788,55.6872,3700.0
2014-06-16 12:55:00,66.91,66.94,66.9,66.9,4000.0,55.6872,55.7121,55.6788,55.6788,4000.0
2014-06-16 13:00:00,66.91,66.92,66.9,66.91,2300.0,55.6872,55.6955,55.6788,55.6872,2300.0
2014-06-16 13:05:00,66.92,66.94,66.92,66.93,5700.0,55.6955,55.7121,55.6955,55.7038,5700.0
2014-06-16 13:10:00,66.93,66.93,66.9,66.91,3900.0,55.7038,55.7038,55.6788,55.6872,3900.0
2014-06-16 13:15:00,66.92,66.92,66.9,66.91,4900.0,55.6955,55.6955,55.6788,55.6872,4900.0
2014-06-16 13:20:00,66.9,66.91,66.89,66.89,3500.0,55.6788,55.6872,55.6705,55.6705,3500.0
2014-06-16 13:25:00,66.89,66.92,66.89,66.92,6200.0,55.6705,55.6955,55.6705,55.6955,6200.0
2014-06-16 13:30:00,66.91,66.92,66.9,66.9,5400.0,55.6872,55.6955,55.6788,55.6788,5400.0
2014-06-16 13:35:00,66.91,66.92,66.87,66.88,6100.0,55.6872,55.6955,55.6539,55.6622,6100.0
2014-06-16 13:40:00,66.87,66.88,66.85,66.85,2500.0,55.6539,55.6622,55.6372,55.6372,2500.0
2014-06-16 13:45:00,66.84,66.84,66.81,66.81,1300.0,55.6289,55.6289,55.6039,55.6039,1300.0
2014-06-16 13:50:00,66.81,66.82,66.73,66.74,5900.0,55.6039,55.6123,55.5373,55.5457,5900.0
2014-06-16 13:55:00,66.73,66.73,66.66,66.73,4800.0,55.5373,55.5373,55.4791,55.5373,4800.0
2014-06-16 14:00:00,66.72,66.77,66.72,66.75,3800.0,55.529,55.5706,55.529,55.554,3800.0
2014-06-16 14:05:00,66.75,66.77,66.75,66.77,2200.0,55.554,55.5706,55.554,55.5706,2200.0
2014-06-16 14:10:00,66.77,66.77,66.75,66.76,3600.0,55.5706,55.5706,55.554,55.5623,3600.0
2014-06-16 14:15:00,66.76,66.77,66.75,66.75,6600.0,55.5623,55.5706,55.554,55.554,6600.0
2014-06-16 14:20:00,66.75,66.81,66.75,66.81,4100.0,55.554,55.6039,55.554,55.6039,4100.0
2014-06-16 14:25:00,66.81,66.84,66.8,66.83,5100.0,55.6039,55.6289,55.5956,55.6206,5100.0
2014-06-16 14:30:00,66.83,66.84,66.82,66.82,6400.0,55.6206,55.6289,55.6123,55.6123,6400.0
2014-06-16 14:35:00,66.81,66.86,66.81,66.86,4600.0,55.6039,55.6455,55.6039,55.6455,4600.0
2014-06-16 14:40:00,66.86,66.86,66.84,66.84,9100.0,55.6455,55.6455,55.6289,55.6289,9100.0
2014-06-16 14:45:00,66.85,66.87,66.84,66.86,7100.0,55.6372,55.6539,55.6289,55.6455,7100.0
2014-06-16 14:50:00,66.87,66.87,66.82,66.83,3900.0,55.6539,55.6539,55.6123,55.6206,3900.0
2014-06-16 14:55:00,66.82,66.82,66.79,66.79,11500.0,55.6123,55.6123,55.5873,55.5873,11500.0
2014-06-16 15:00:00,66.79,66.79,66.76,66.76,7000.0,55.5873,55.5873,55.5623,55.5623,7000.0
2014-06-16 15:05:00,66.78,66.78,66.77,66.78,7300.0,55.579,55.579,55.5706,55.579,7300.0
2014-06-16 15:10:00,66.78,66.78,66.73,66.73,11900.0,55.579,55.579,55.5373,55.5373,11900.0
2014-06-16 15:15:00,66.73,66.73,66.66,66.72,9500.0,55.5373,55.5373,55.4791,55.529,9500.0
2014-06-16 15:20:00,66.71,66.77,66.71,66.72,11600.0,55.5207,55.5706,55.5207,55.529,11600.0
2014-06-16 15:25:00,66.72,66.73,66.71,66.71,7700.0,55.529,55.5373,55.5207,55.5207,7700.0
2014-06-16 15:30:00,66.72,66.74,66.71,66.72,15500.0,55.529,55.5457,55.5207,55.529,15500.0
2014-06-16 15:35:00,66.72,66.74,66.71,66.73,24200.0,55.529,55.5457,55.5207,55.5373,24200.0
2014-06-16 15:40:00,66.73,66.73,66.72,66.73,13500.0,55.5373,55.5373,55.529,55.5373,13500.0
2014-06-16 15:45:00,66.74,66.75,66.71,66.71,40900.0,55.5457,55.554,55.5207,55.5207,40900.0
2014-06-16 15:50:00,66.71,66.75,66.71,66.74,21100.0,55.5207,55.554,55.5207,55.5457,21100.0
2014-06-16 15:55:00,66.73,66.74,66.7,66.71,45000.0,55.5373,55.5457,55.5124,55.5207,45000.0
2014-06-17 09:30:00,66.61,66.77,66.53,66.74,17300.0,55.4375,55.5706,55.3709,55.5457,17300.0
2014-06-17 09:35:00,66.74,66.74,66.58,66.59,9300.0,55.5457,55.5457,55.4125,55.4208,9300.0
2014-06-17 09:40:00,66.55,66.77,66.55,66.74,3700.0,55.3875,55.5706,55.3875,55.5457,3700.0
2014-06-17 09:45:00,66.77,66.79,66.72,66.72,3400.0,55.5706,55.5873,55.529,55.529,3400.0
2014-06-17 09:50:00,66.73,66.79,66.73,66.77,3500.0,55.5373,55.5873,55.5373,55.5706,3500.0
2014-06-17 09:55:00,66.77,66.8,66.72,66.72,3100.0,55.5706,55.5956,55.529,55.529,3100.0
2014-06-17 10:00:00,66.75,66.8,66.71,66.79,3300.0,55.554,55.5956,55.5207,55.5873,3300.0
2014-06-17 10:05:00,66.8,66.91,66.78,66.9,6700.0,55.5956,55.6872,55.579,55.6788,6700.0
2014-06-17 10:10:00,66.88,66.88,66.81,66.84,2900.0,55.6622,55.6622,55.6039,55.6289,2900.0
2014-06-17 10:15:00,66.81,66.82,66.75,66.75,2800.0,55.6039,55.6123,55.554,55.554,2800.0
2014-06-17 10:20:00,66.76,66.82,66.76,66.81,4100.0,55.5623,55.6123,55.5623,55.6039,4100.0
2014-06-17 10:25:00,66.8,66.81,66.78,66.81,800.0,55.5956,55.6039,55.579,55.6039,800.0
2014-06-17 10:30:00,66.8,66.8,66.71,66.71,3100.0,55.5956,55.5956,55.5207,55.5207,3100.0
2014-06-17 10:35:00,66.72,66.78,66.71,66.77,12200.0,55.529,55.579,55.5207,55.5706,12200.0
2014-06-17 10:40:00,66.77,66.77,66.72,66.72,3700.0,55.5706,55.5706,55.529,55.529,3700.0
2014-06-17 10:45:00,66.72,66.75,66.66,66.66,9500.0,55.529,55.554,55.4791,55.4791,9500.0
2014-06-17 10:50:00,66.63,66.68,66.57,66.68,3600.0,55.4541,55.4957,55.4042,55.4957,3600.0
2014-06-17 10:55:00,66.68,66.73,66.66,66.71,2700.0,55.4957,55.5373,55.4791,55.5207,2700.0
2014-06-17 11:00:00,66.72,66.79,66.7,66.72,8600.0,55.529,55.5873,55.5124,55.529,8600.0
2014-06-17 11:05:00,66.73,66.76,66.69,66.69,6200.0,55.5373,55.5623,55.5041,55.5041,6200.0
2014-06-17 11:10:00,66.71,66.77,66.69,66.72,4300.0,55.5207,55.5706,55.5041,55.529,4300.0
2014-06-17 11:15:00,66.71,66.75,66.69,66.74,3300.0,55.5207,55.554,55.5041,55.5457,3300.0
2014-06-17 11:20:00,66.74,66.74,66.65,66.65,4800.0,55.5457,55.5457,55.4708,55.4708,4800.0
2014-06-17 11:25:00,66.67,66.69,66.65,66.66,5600.0,55.4874,55.5041,55.4708,55.4791,5600.0
2014-06-17 11:30:00,66.65,66.67,66.63,66.67,6000.0,55.4708,55.4874,55.4541,55.4874,6000.0
2014-06-17 11:35:00,66.67,66.72,66.67,66.7,6400.0,55.4874,55.529,55.4874,55.5124,6400.0
2014-06-17 11:40:00,66.7,66.74,66.67,66.74,4000.0,55.5124,55.5457,55.4874,55.5457,4000.0
2014-06-17 11:45:00,66.72,66.77,66.72,66.77,1500.0,55.529,55.5706,55.529,55.5706,1500.0
2014-06-17 11:50:00,66.77,66.86,66.75,66.86,9300.0,55.5706,55.6455,55.554,55.6455,9300.0
2014-06-17 11:55:00,66.86,66.9,66.81,66.85,9700.0,55.6455,55.6788,55.6039,55.6372,9700.0
2014-06-17 12:00:00,66.85,66.89,66.83,66.83,14300.0,55.6372,55.6705,55.6206,55.6206,14300.0
2014-06-17 12:05:00,66.85,66.85,66.79,66.8,6400.0,55.6372,55.6372,55.5873,55.5956,6400.0
2014-06-17 12:10:00,66.81,66.83,66.81,66.82,2700.0,55.6039,55.6206,55.6039,55.6123,2700.0
2014-06-17 12:15:00,66.83,66.83,66.77,66.77,2200.0,55.6206,55.6206,55.5706,55.5706,2200.0
2014-06-17 12:20:00,66.77,66.8,66.77,66.79,2100.0,55.5706,55.5956,55.5706,55.5873,2100.0
2014-06-17 12:25:00,66.78,66.79,66.76,66.76,1100.0,55.579,55.5873,55.5623,55.5623,1100.0
2014-06-17 12:30:00,66.77,66.79,66.75,66.78,3000.0,55.5706,55.5873,55.554,55.579,3000.0
2014-06-17 12:35:00,66.78,66.79,66.76,66.78,2900.0,55.579,55.5873,55.5623,55.579,2900.0
2014-06-17 12:40:00,66.78,66.82,66.78,66.8,4100.0,55.579,55.6123,55.579,55.5956,4100.0
2014-06-17 12:45:00,66.8,66.84,66.8,66.81,3500.0,55.5956,55.6289,55.5956,55.6039,3500.0
2014-06-17 12:50:00,66.81,66.84,66.81,66.83,4300.0,55.6039,55.6289,55.6039,55.6206,4300.0
2014-06-17 12:55:00,66.82,66.84,66.78,66.83,5700.0,55.6123,55.6289,55.579,55.6206,5700.0
2014-06-17 13:00:00,66.83,66.83,66.79,66.8,6700.0,55.6206,55.6206,55.5873,55.5956,6700.0
2014-06-17 13:05:00,66.78,66.79,66.77,66.78,1400.0,55.579,55.5873,55.5706,55.579,1400.0
2014-06-17 13:10:00,66.77,66.77,66.75,66.76,1200.0,55.5706,55.5706,55.554,55.5623,1200.0
2014-06-17 13:15:00,66.77,66.82,66.76,66.81,2900.0,55.5706,55.6123,55.5623,55.6039,2900.0
2014-06-17 13:20:00,66.82,66.83,66.79,66.79,5300.0,55.6123,55.6206,55.5873,55.5873,5300.0
2014-06-17 13:25:00,66.79,66.8,66.78,66.8,2200.0,55.5873,55.5956,55.579,55.5956,2200.0
2014-06-17 13:30:00,66.8,66.87,66.8,66.8,9400.0,55.5956,55.6539,55.5956,55.5956,9400.0
2014-06-17 13:35:00,66.82,66.84,66.8,66.83,2700.0,55.6123,55.6289,55.5956,55.6206,2700.0
2014-06-17 13:40:00,66.83,66.86,66.83,66.86,3400.0,55.6206,55.6455,55.6206,55.6455,3400.0
2014-06-17 13:45:00,66.85,66.86,66.81,66.83,4500.0,55.6372,55.6455,55.6039,55.6206,4500.0
2014-06-17 13:50:00,66.83,66.85,66.8,66.8,5100.0,55.6206,55.6372,55.5956,55.5956,5100.0
2014-06-17 13:55:00,66.82,66.84,66.81,66.83,1600.0,55.6123,55.6289,55.6039,55.6206,1600.0
2014-06-17 14:00:00,66.83,66.84,66.76,66.76,4500.0,55.6206,55.6289,55.5623,55.5623,4500.0
2014-06-17 14:05:00,66.77,66.8,66.77,66.8,3100.0,55.5706,55.5956,55.5706,55.5956,3100.0
2014-06-17 14:10:00,66.8,66.8,66.79,66.8,1200.0,55.5956,55.5956,55.5873,55.5956,1200.0
2014-06-17 14:15:00,66.8,66.81,66.8,66.8,1700.0,55.5956,55.6039,55.5956,55.5956,1700.0
2014-06-17 14:20:00,66.81,66.83,66.79,66.8,9600.0,55.6039,55.6206,55.5873,55.5956,9600.0
2014-06-17 14:25:00,66.8,66.83,66.79,66.82,4500.0,55.5956,55.6206,55.5873,55.6123,4500.0
2014-06-17 14:30:00,66.82,66.82,66.79,66.8,3400.0,55.6123,55.6123,55.5873,55.5956,3400.0
2014-06-17 14:35:00,66.81,66.81,66.8,66.81,2300.0,55.6039,55.6039,55.5956,55.6039,2300.0
2014-06-17 14:40:00,66.81,66.82,66.77,66.81,2800.0,55.6039,55.6123,55.5706,55.6039,2800.0
2014-06-17 14:45:00,66.8,66.8,66.75,66.75,11500.0,55.5956,55.5956,55.554,55.554,11500.0
2014-06-17 14:50:00,66.77,66.8,66.75,66.78,8600.0,55.5706,55.5956,55.554,55.579,8600.0
2014-06-17 14:55:00,66.78,66.78,66.74,66.77,6200.0,55.579,55.579,55.5457,55.5706,6200.0
2014-06-17 15:00:00,66.8,66.8,66.75,66.78,10800.0,55.5956,55.5956,55.554,55.579,10800.0
2014-06-17 15:05:00,66.79,66.79,66.74,66.78,6700.0,55.5873,55.5873,55.5457,55.579,6700.0
2014-06-17 15:10:00,66.78,66.8,66.78,66.78,5800.0,55.579,55.5956,55.579,55.579,5800.0
2014-06-17 15:15:00,66.78,66.78,66.75,66.76,6800.0,55.579,55.579,55.554,55.5623,6800.0
2014-06-17 15:20:00,66.76,66.78,66.75,66.76,7800.0,55.5623,55.579,55.554,55.5623,7800.0
2014-06-17 15:25:00,66.76,66.76,66.73,66.74,9900.0,55.5623,55.5623,55.5373,55.5457,9900.0
2014-06-17 15:30:00,66.75,66.76,66.72,66.75,9800.0,55.554,55.5623,55.529,55.554,9800.0
2014-06-17 15:35:00,66.76,66.76,66.73,66.75,15000.0,55.5623,55.5623,55.5373,55.554,15000.0
2014-06-17 15:40:00,66.75,66.79,66.74,66.77,22900.0,55.554,55.5873,55.5457,55.5706,22900.0
2014-06-17 15:45:00,66.76,66.77,66.66,66.68,50600.0,55.5623,55.5706,55.4791,55.4957,50600.0
2014-06-17 15:50:00,66.69,66.7,66.61,66.61,32800.0,55.5041,55.5124,55.4375,55.4375,32800.0
2014-06-17 15:55:00,66.61,66.65,66.59,66.64,51600.0,55.4375,55.4708,55.4208,55.4624,51600.0
2014-06-18 09:30:00,66.75,66.89,66.67,66.78,12500.0,55.554,55.6705,55.4874,55.579,12500.0
2014-06-18 09:35:00,66.74,66.81,66.58,66.7,4700.0,55.5457,55.6039,55.4125,55.5124,4700.0
2014-06-18 09:40:00,66.67,66.79,66.67,66.69,6200.0,55.4874,55.5873,55.4874,55.5041,6200.0
2014-06-18 09:45:00,66.69,66.75,66.68,66.68,14400.0,55.5041,55.554,55.4957,55.4957,14400.0
2014-06-18 09:50:00,66.68,66.73,66.62,66.62,11100.0,55.4957,55.5373,55.4458,55.4458,11100.0
2014-06-18 09:55:00,66.62,66.68,66.59,66.62,8100.0,55.4458,55.4957,55.4208,55.4458,8100.0
2014-06-18 10:00:00,66.62,66.73,66.62,66.65,10300.0,55.4458,55.5373,55.4458,55.4708,10300.0
2014-06-18 10:05:00,66.64,66.65,66.53,66.56,9100.0,55.4624,55.4708,55.3709,55.3959,9100.0
2014-06-18 10:10:00,66.6,66.6,66.54,66.59,4200.0,55.4292,55.4292,55.3792,55.4208,4200.0
2014-06-18 10:15:00,66.6,66.62,66.57,66.6,20700.0,55.4292,55.4458,55.4042,55.4292,20700.0
2014-06-18 10:20:00,66.6,66.64,66.6,66.61,9200.0,55.4292,55.4624,55.4292,55.4375,9200.0
2014-06-18 10:25:00,66.64,66.68,66.62,66.65,4600.0,55.4624,55.4957,55.4458,55.4708,4600.0
2014-06-18 10:30:00,66.68,66.68,66.61,66.62,6700.0,55.4957,55.4957,55.4375,55.4458,6700.0
2014-06-18 10:35:00,66.63,66.68,66.63,66.65,4500.0,55.4541,55.4957,55.4541,55.4708,4500.0
2014-06-18 10:40:00,66.65,66.66,66.61,66.63,3800.0,55.4708,55.4791,55.4375,55.4541,3800.0
2014-06-18 10:45:00,66.66,66.69,66.63,66.68,8500.0,55.4791,55.5041,55.4541,55.4957,8500.0
2014-06-18 10:50:00,66.69,66.7,66.65,66.65,2300.0,55.5041,55.5124,55.4708,55.4708,2300.0
2014-06-18 10:55:00,66.65,66.7,66.63,66.68,11400.0,55.4708,55.5124,55.4541,55.4957,11400.0
2014-06-18 11:00:00,66.66,66.68,66.65,66.67,3300.0,55.4791,55.4957,55.4708,55.4874,3300.0
2014-06-18 11:05:00,66.68,66.72,66.66,66.7,4300.0,55.4957,55.529,55.4791,55.5124,4300.0
2014-06-18 11:10:00,66.69,66.71,66.68,66.69,4100.0,55.5041,55.5207,55.4957,55.5041,4100.0
2014-06-18 11:15:00,66.7,66.7,66.65,66.66,9000.0,55.5124,55.5124,55.4708,55.4791,9000.0
2014-06-18 11:20:00,66.66,66.69,66.64,66.67,12800.0,55.4791,55.5041,55.4624,55.4874,12800.0
2014-06-18 11:25:00,66.67,66.69,66.65,66.65,2000.0,55.4874,55.5041,55.4708,55.4708,2000.0
2014-06-18 11:30:00,66.63,66.65,66.61,66.63,3000.0,55.4541,55.4708,55.4375,55.4541,3000.0
2014-06-18 11:35:00,66.63,66.66,66.61,66.63,6600.0,55.4541,55.4791,55.4375,55.4541,6600.0
2014-06-18 11:40:00,66.64,66.69,66.64,66.67,4800.0,55.4624,55.5041,55.4624,55.4874,4800.0
2014-06-18 11:45:00,66.66,66.68,66.61,66.61,3700.0,55.4791,55.4957,55.4375,55.4375,3700.0
2014-06-18 11:50:00,66.6,66.63,66.59,66.61,5900.0,55.4292,55.4541,55.4208,55.4375,5900.0
2014-06-18 11:55:00,66.6,66.64,66.6,66.64,5100.0,55.4292,55.4624,55.4292,55.4624,5100.0
2014-06-18 12:00:00,66.65,66.66,66.65,66.66,5000.0,55.4708,55.4791,55.4708,55.4791,5000.0
2014-06-18 12:05:00,66.65,66.72,66.64,66.7,19500.0,55.4708,55.529,55.4624,55.5124,19500.0
2014-06-18 12:10:00,66.7,66.72,66.67,66.7,12100.0,55.5124,55.529,55.4874,55.5124,12100.0
2014-06-18 12:15:00,66.7,66.71,66.67,66.67,9700.0,55.5124,55.5207,55.4874,55.4874,9700.0
2014-06-18 12:20:00,66.67,66.68,66.65,66.67,15300.0,55.4874,55.4957,55.4708,55.4874,15300.0
2014-06-18 12:25:00,66.67,66.67,66.65,66.67,9900.0,55.4874,55.4874,55.4708,55.4874,9900.0
2014-06-18 12:30:00,66.67,66.69,66.67,66.67,9700.0,55.4874,55.5041,55.4874,55.4874,9700.0
2014-06-18 12:35:00,66.69,66.7,66.69,66.7,6000.0,55.5041,55.5124,55.5041,55.5124,6000.0
2014-06-18 12:40:00,66.7,66.7,66.68,66.69,7500.0,55.5124,55.5124,55.4957,55.5041,7500.0
2014-06-18 12:45:00,66.69,66.7,66.69,66.7,6900.0,55.5041,55.5124,55.5041,55.5124,6900.0
2014-06-18 12:50:00,66.7,66.7,66.67,66.7,9900.0,55.5124,55.5124,55.4874,55.5124,9900.0
2014-06-18 12:55:00,66.7,66.7,66.68,66.69,800.0,55.5124,55.5124,55.4957,55.5041,800.0
2014-06-18 13:00:00,66.69,66.7,66.67,66.67,5600.0,55.5041,55.5124,55.4874,55.4874,5600.0
2014-06-18 13:05:00,66.68,66.68,66.67,66.67,2200.0,55.4957,55.4957,55.4874,55.4874,2200.0
2014-06-18 13:10:00,66.67,66.7,66.66,66.67,8400.0,55.4874,55.5124,55.4791,55.4874,8400.0
2014-06-18 13:15:00,66.68,66.7,66.65,66.68,7400.0,55.4957,55.5124,55.4708,55.4957,7400.0
2014-06-18 13:20:00,66.67,66.7,66.67,66.67,2300.0,55.4874,55.5124,55.4874,55.4874,2300.0
2014-06-18 13:25:00,66.69,66.7,66.68,66.68,3500.0,55.5041,55.5124,55.4957,55.4957,3500.0
2014-06-18 13:30:00,66.67,66.67,66.64,66.65,12100.0,55.4874,55.4874,55.4624,55.4708,12100.0
2014-06-18 13:35:00,66.64,66.66,66.64,66.66,10500.0,55.4624,55.4791,55.4624,55.4791,10500.0
2014-06-18 13:40:00,66.66,66.67,66.64,66.65,5400.0,55.4791,55.4874,55.4624,55.4708,5400.0
2014-06-18 13:45:00,66.66,66.66,66.64,66.65,4700.0,55.4791,55.4791,55.4624,55.4708,4700.0
2014-06-18 13:50:00,66.66,66.69,66.63,66.68,12100.0,55.4791,55.5041,55.4541,55.4957,12100.0
2014-06-18 13:55:00,66.66,66.67,66.64,66.65,14200.0,55.4791,55.4874,55.4624,55.4708,14200.0
2014-06-18 14:00:00,66.64,66.73,66.59,66.63,72600.0,55.4624,55.5373,55.4208,55.4541,72600.0
2014-06-18 14:05:00,66.63,66.63,66.52,66.62,17600.0,55.4541,55.4541,55.3626,55.4458,17600.0
2014-06-18 14:10:00,66.64,66.69,66.63,66.66,16500.0,55.4624,55.5041,55.4541,55.4791,16500.0
2014-06-18 14:15:00,66.68,66.71,66.65,66.65,10600.0,55.4957,55.5207,55.4708,55.4708,10600.0
2014-06-18 14:20:00,66.65,66.69,66.62,66.66,5700.0,55.4708,55.5041,55.4458,55.4791,5700.0
2014-06-18 14:25:00,66.65,66.65,66.61,66.61,5500.0,55.4708,55.4708,55.4375,55.4375,5500.0
2014-06-18 14:30:00,66.61,66.68,66.6,66.63,8100.0,55.4375,55.4957,55.4292,55.4541,8100.0
2014-06-18 14:35:00,66.62,66.64,66.59,66.62,7100.0,55.4458,55.4624,55.4208,55.4458,7100.0
2014-06-18 14:40:00,66.61,66.61,66.54,66.54,7600.0,55.4375,55.4375,55.3792,55.3792,7600.0
2014-06-18 14:45:00,66.54,66.56,66.52,66.55,5300.0,55.3792,55.3959,55.3626,55.3875,5300.0
2014-06-18 14:50:00,66.55,66.6,66.54,66.58,12700.0,55.3875,55.4292,55.3792,55.4125,12700.0
2014-06-18 14:55:00,66.58,66.63,66.58,66.59,8200.0,55.4125,55.4541,55.4125,55.4208,8200.0
2014-06-18 15:00:00,66.59,66.65,66.58,66.63,6900.0,55.4208,55.4708,55.4125,55.4541,6900.0
2014-06-18 15:05:00,66.63,66.69,66.63,66.69,5200.0,55.4541,55.5041,55.4541,55.5041,5200.0
2014-06-18 15:10:00,66.68,66.68,66.62,66.64,5600.0,55.4957,55.4957,55.4458,55.4624,5600.0
2014-06-18 15:15:00,66.62,66.68,66.62,66.67,12200.0,55.4458,55.4957,55.4458,55.4874,12200.0
2014-06-18 15:20:00,66.69,66.69,66.65,66.65,3600.0,55.5041,55.5041,55.4708,55.4708,3600.0
2014-06-18 15:25:00,66.65,66.68,66.64,66.66,21300.0,55.4708,55.4957,55.4624,55.4791,21300.0
2014-06-18 15:30:00,66.66,66.68,66.66,66.67,8300.0,55.4791,55.4957,55.4791,55.4874,8300.0
2014-06-18 15:35:00,66.68,66.68,66.67,66.67,23200.0,55.4957,55.4957,55.4874,55.4874,23200.0
2014-06-18 15:40:00,66.68,66.71,66.66,66.7,57100.0,55.4957,55.5207,55.4791,55.5124,57100.0
2014-06-18 15:45:00,66.7,66.74,66.69,66.73,37400.0,55.5124,55.5457,55.5041,55.5373,37400.0
2014-06-18 15:50:00,66.73,66.73,66.66,66.66,38300.0,55.5373,55.5373,55.4791,55.4791,38300.0
2014-06-18 15:55:00,66.66,66.66,66.61,66.63,121900.0,55.4791,55.4791,55.4375,55.4541,121900.0
2014-06-19 09:30:00,66.61,66.73,66.61,66.73,28500.0,55.4375,55.5373,55.4375,55.5373,28500.0
2014-06-19 09:35:00,66.69,66.87,66.65,66.7,24400.0,55.5041,55.6539,55.4708,55.5124,24400.0
2014-06-19 09:40:00,66.68,66.76,66.68,66.74,5600.0,55.4957,55.5623,55.4957,55.5457,5600.0
2014-06-19 09:45:00,66.74,66.74,66.68,66.68,3900.0,55.5457,55.5457,55.4957,55.4957,3900.0
2014-06-19 09:50:00,66.69,66.72,66.63,66.7,10700.0,55.5041,55.529,55.4541,55.5124,10700.0
2014-06-19 09:55:00,66.7,66.71,66.66,66.68,7800.0,55.5124,55.5207,55.4791,55.4957,7800.0
2014-06-19 10:00:00,66.69,66.72,66.67,66.68,6600.0,55.5041,55.529,55.4874,55.4957,6600.0
2014-06-19 10:05:00,66.68,66.73,66.65,66.72,3400.0,55.4957,55.5373,55.4708,55.529,3400.0
2014-06-19 10:10:00,66.74,66.77,66.73,66.77,2600.0,55.5457,55.5706,55.5373,55.5706,2600.0
2014-06-19 10:15:00,66.78,66.79,66.71,66.72,3400.0,55.579,55.5873,55.5207,55.529,3400.0
2014-06-19 10:20:00,66.73,66.75,66.7,66.75,16400.0,55.5373,55.554,55.5124,55.554,16400.0
2014-06-19 10:25:00,66.74,66.74,66.72,66.74,3800.0,55.5457,55.5457,55.529,55.5457,3800.0
2014-06-19 10:30:00,66.74,66.75,66.69,66.72,17600.0,55.5457,55.554,55.5041,55.529,17600.0
2014-06-19 10:35:00,66.72,66.73,66.65,66.7,27100.0,55.529,55.5373,55.4708,55.5124,27100.0
2014-06-19 10:40:00,66.7,66.75,66.69,66.74,22500.0,55.5124,55.554,55.5041,55.5457,22500.0
2014-06-19 10:45:00,66.72,66.8,66.72,66.79,25600.0,55.529,55.5956,55.529,55.5873,25600.0
2014-06-19 10:50:00,66.8,66.8,66.77,66.77,8500.0,55.5956,55.5956,55.5706,55.5706,8500.0
2014-06-19 10:55:00,66.77,66.77,66.69,66.73,21900.0,55.5706,55.5706,55.5041,55.5373,21900.0
2014-06-19 11:00:00,66.73,66.74,66.71,66.71,10900.0,55.5373,55.5457,55.5207,55.5207,10900.0
2014-06-19 11:05:00,66.71,66.72,66.68,66.7,12200.0,55.5207,55.529,55.4957,55.5124,12200.0
2014-06-19 11:10:00,66.7,66.73,66.7,66.72,5600.0,55.5124,55.5373,55.5124,55.529,5600.0
2014-06-19 11:15:00,66.73,66.74,66.73,66.74,3300.0,55.5373,55.5457,55.5373,55.5457,3300.0
2014-06-19 11:20:00,66.73,66.73,66.72,66.72,6700.0,55.5373,55.5373,55.529,55.529,6700.0
2014-06-19 11:25:00,66.72,66.73,66.71,66.71,7500.0,55.529,55.5373,55.5207,55.5207,7500.0
2014-06-19 11:30:00,66.71,66.71,66.67,66.69,8100.0,55.5207,55.5207,55.4874,55.5041,8100.0
2014-06-19 11:35:00,66.69,66.71,66.69,66.7,4300.0,55.5041,55.5207,55.5041,55.5124,4300.0
2014-06-19 11:40:00,66.71,66.77,66.7,66.77,5700.0,55.5207,55.5706,55.5124,55.5706,5700.0
2014-06-19 11:45:00,66.77,66.78,66.77,66.78,4700.0,55.5706,55.579,55.5706,55.579,4700.0
2014-06-19 11:50:00,66.78,66.78,66.76,66.76,9600.0,55.579,55.579,55.5623,55.5623,9600.0
2014-06-19 11:55:00,66.77,66.79,66.76,66.79,30200.0,55.5706,55.5873,55.5623,55.5873,30200.0
2014-06-19 12:00:00,66.8,66.8,66.78,66.78,7300.0,55.5956,55.5956,55.579,55.579,7300.0
2014-06-19 12:05:00,66.78,66.8,66.76,66.76,6600.0,55.579,55.5956,55.5623,55.5623,6600.0
2014-06-19 12:10:00,66.76,66.8,66.76,66.8,5400.0,55.5623,55.5956,55.5623,55.5956,5400.0
2014-06-19 12:15:00,66.79,66.8,66.78,66.78,2600.0,55.5873,55.5956,55.579,55.579,2600.0
2014-06-19 12:20:00,66.78,66.8,66.77,66.77,8100.0,55.579,55.5956,55.5706,55.5706,8100.0
2014-06-19 12:25:00,66.77,66.78,66.76,66.77,10600.0,55.5706,55.579,55.5623,55.5706,10600.0
2014-06-19 12:30:00,66.76,66.76,66.72,66.73,4100.0,55.5623,55.5623,55.529,55.5373,4100.0
2014-06-19 12:35:00,66.72,66.73,66.7,66.73,4600.0,55.529,55.5373,55.5124,55.5373,4600.0
2014-06-19 12:40:00,66.73,66.74,66.73,66.73,3900.0,55.5373,55.5457,55.5373,55.5373,3900.0
2014-06-19 12:45:00,66.73,66.73,66.7,66.72,5300.0,55.5373,55.5373,55.5124,55.529,5300.0
2014-06-19 12:50:00,66.72,66.72,66.7,66.7,3000.0,55.529,55.529,55.5124,55.5124,3000.0
2014-06-19 12:55:00,66.7,66.72,66.7,66.71,6900.0,55.5124,55.529,55.5124,55.5207,6900.0
2014-06-19 13:00:00,66.72,66.76,66.71,66.71,4400.0,55.529,55.5623,55.5207,55.5207,4400.0
2014-06-19 13:05:00,66.72,66.75,66.71,66.72,6300.0,55.529,55.554,55.5207,55.529,6300.0
2014-06-19 13:10:00,66.72,66.73,66.67,66.67,7800.0,55.529,55.5373,55.4874,55.4874,7800.0
2014-06-19 13:15:00,66.67,66.68,66.65,66.65,5900.0,55.4874,55.4957,55.4708,55.4708,5900.0
2014-06-19 13:20:00,66.66,66.7,66.66,66.7,3700.0,55.4791,55.5124,55.4791,55.5124,3700.0
2014-06-19 13:25:00,66.71,66.74,66.71,66.72,5300.0,55.5207,55.5457,55.5207,55.529,5300.0
2014-06-19 13:30:00,66.73,66.73,66.69,66.69,5100.0,55.5373,55.5373,55.5041,55.5041,5100.0
2014-06-19 13:35:00,66.69,66.74,66.69,66.71,5800.0,55.5041,55.5457,55.5041,55.5207,5800.0
2014-06-19 13:40:00,66.71,66.72,66.7,66.72,4800.0,55.5207,55.529,55.5124,55.529,4800.0
2014-06-19 13:45:00,66.71,66.73,66.7,66.72,7100.0,55.5207,55.5373,55.5124,55.529,7100.0
2014-06-19 13:50:00,66.73,66.76,66.73,66.74,9400.0,55.5373,55.5623,55.5373,55.5457,9400.0
2014-06-19 13:55:00,66.74,66.78,66.73,66.77,9300.0,55.5457,55.579,55.5373,55.5706,9300.0
2014-06-19 14:00:00,66.76,66.76,66.7,66.71,5000.0,55.5623,55.5623,55.5124,55.5207,5000.0
2014-06-19 14:05:00,66.71,66.71,66.68,66.69,6300.0,55.5207,55.5207,55.4957,55.5041,6300.0
2014-06-19 14:10:00,66.69,66.72,66.69,66.69,14200.0,55.5041,55.529,55.5041,55.5041,14200.0
2014-06-19 14:15:00,66.69,66.69,66.65,66.67,21400.0,55.5041,55.5041,55.4708,55.4874,21400.0
2014-06-19 14:20:00,66.67,66.73,66.67,66.72,19700.0,55.4874,55.5373,55.4874,55.529,19700.0
2014-06-19 14:25:00,66.71,66.71,66.69,66.71,10600.0,55.5207,55.5207,55.5041,55.5207,10600.0
2014-06-19 14:30:00,66.7,66.7,66.65,66.66,9400.0,55.5124,55.5124,55.4708,55.4791,9400.0
2014-06-19 14:35:00,66.66,66.72,66.66,66.72,10100.0,55.4791,55.529,55.4791,55.529,10100.0
2014-06-19 14:40:00,66.71,66.73,66.7,66.71,10900.0,55.5207,55.5373,55.5124,55.5207,10900.0
2014-06-19 14:45:00,66.72,66.75,66.72,66.75,11600.0,55.529,55.554,55.529,55.554,11600.0
2014-06-19 14:50:00,66.74,66.75,66.71,66.75,11700.0,55.5457,55.554,55.5207,55.554,11700.0
2014-06-19 14:55:00,66.75,66.8,66.74,66.79,6400.0,55.554,55.5956,55.5457,55.5873,6400.0
2014-06-19 15:00:00,66.8,66.82,66.8,66.81,29600.0,55.5956,55.6123,55.5956,55.6039,29600.0
2014-06-19 15:05:00,66.81,66.81,66.79,66.8,35100.0,55.6039,55.6039,55.5873,55.5956,35100.0
2014-06-19 15:10:00,66.8,66.81,66.79,66.8,8300.0,55.5956,55.6039,55.5873,55.5956,8300.0
2014-06-19 15:15:00,66.79,66.81,66.79,66.79,13900.0,55.5873,55.6039,55.5873,55.5873,13900.0
2014-06-19 15:20:00,66.79,66.83,66.79,66.83,24000.0,55.5873,55.6206,55.5873,55.6206,24000.0
2014-06-19 15:25:00,66.83,66.91,66.83,66.91,15000.0,55.6206,55.6872,55.6206,55.6872,15000.0
2014-06-19 15:30:00,66.9,66.93,66.9,66.93,16200.0,55.6788,55.7038,55.6788,55.7038,16200.0
2014-06-19 15:35:00,66.92,66.96,66.92,66.95,34400.0,55.6955,55.7288,55.6955,55.7204,34400.0
2014-06-19 15:40:00,66.95,67.0,66.95,66.99,30000.0,55.7204,55.7621,55.7204,55.7537,30000.0
2014-06-19 15:45:00,67.0,67.06,67.0,67.02,63900.0,55.7621,55.812,55.7621,55.7787,63900.0
2014-06-19 15:50:00,67.02,67.04,66.99,67.02,31800.0,55.7787,55.7954,55.7537,55.7787,31800.0
2014-06-19 15:55:00,67.02,67.07,67.02,67.06,80200.0,55.7787,55.8203,55.7787,55.812,80200.0
2014-06-20 09:30:00,67.24,67.24,67.17,67.22,241000.0,55.9618,55.9618,55.9035,55.9452,241000.0
2014-06-20 09:35:00,67.22,67.32,67.06,67.32,15500.0,55.9452,56.0284,55.812,56.0284,15500.0
2014-06-20 09:40:00,67.32,67.36,67.22,67.35,20600.0,56.0284,56.0617,55.9452,56.0534,20600.0
2014-06-20 09:45:00,67.36,67.47,67.32,67.42,10600.0,56.0617,56.1532,56.0284,56.1116,10600.0
2014-06-20 09:50:00,67.44,67.5,67.39,67.42,52400.0,56.1283,56.1782,56.0866,56.1116,52400.0
2014-06-20 09:55:00,67.41,67.45,67.29,67.4,37500.0,56.1033,56.1366,56.0034,56.095,37500.0
2014-06-20 10:00:00,67.39,67.46,67.37,67.42,10800.0,56.0866,56.1449,56.07,56.1116,10800.0
2014-06-20 10:05:00,67.42,67.43,67.36,67.43,5400.0,56.1116,56.1199,56.0617,56.1199,5400.0
2014-06-20 10:10:00,67.45,67.46,67.32,67.36,26300.0,56.1366,56.1449,56.0284,56.0617,26300.0
2014-06-20 10:15:00,67.33,67.4,67.33,67.39,5200.0,56.0367,56.095,56.0367,56.0866,5200.0
2014-06-20 10:20:00,67.39,67.42,67.35,67.38,8100.0,56.0866,56.1116,56.0534,56.0783,8100.0
2014-06-20 10:25:00,67.37,67.38,67.31,67.38,4800.0,56.07,56.0783,56.0201,56.0783,4800.0
2014-06-20 10:30:00,67.37,67.42,67.37,67.38,6400.0,56.07,56.1116,56.07,56.0783,6400.0
2014-06-20 10:35:00,67.37,67.37,67.32,67.37,7400.0,56.07,56.07,56.0284,56.07,7400.0
2014-06-20 10:40:00,67.37,67.39,67.36,67.37,6000.0,56.07,56.0866,56.0617,56.07,6000.0
2014-06-20 10:45:00,67.38,67.38,67.34,67.35,6600.0,56.0783,56.0783,56.045,56.0534,6600.0
2014-06-20 10:50:00,67.35,67.37,67.34,67.37,6200.0,56.0534,56.07,56.045,56.07,6200.0
2014-06-20 10:55:00,67.38,67.38,67.35,67.38,3200.0,56.0783,56.0783,56.0534,56.0783,3200.0
2014-06-20 11:00:00,67.38,67.39,67.36,67.36,4400.0,56.0783,56.0866,56.0617,56.0617,4400.0
2014-06-20 11:05:00,67.36,67.36,67.31,67.31,3600.0,56.0617,56.0617,56.0201,56.0201,3600.0
2014-06-20 11:10:00,67.31,67.32,67.28,67.28,3600.0,56.0201,56.0284,55.9951,55.9951,3600.0
2014-06-20 11:15:00,67.26,67.3,67.26,67.28,5400.0,55.9785,56.0117,55.9785,55.9951,5400.0
2014-06-20 11:20:00,67.28,67.28,67.22,67.22,8800.0,55.9951,55.9951,55.9452,55.9452,8800.0
2014-06-20 11:25:00,67.22,67.24,67.18,67.18,9000.0,55.9452,55.9618,55.9119,55.9119,9000.0
2014-06-20 11:30:00,67.19,67.22,67.19,67.22,3900.0,55.9202,55.9452,55.9202,55.9452,3900.0
2014-06-20 11:35:00,67.21,67.27,67.2,67.25,11900.0,55.9368,55.9868,55.9285,55.9701,11900.0
2014-06-20 11:40:00,67.25,67.25,67.22,67.22,3500.0,55.9701,55.9701,55.9452,55.9452,3500.0
2014-06-20 11:45:00,67.22,67.27,67.22,67.24,9900.0,55.9452,55.9868,55.9452,55.9618,9900.0
2014-06-20 11:50:00,67.24,67.24,67.14,67.16,4700.0,55.9618,55.9618,55.8786,55.8952,4700.0
2014-06-20 11:55:00,67.18,67.2,67.16,67.17,7000.0,55.9119,55.9285,55.8952,55.9035,7000.0
2014-06-20 12:00:00,67.16,67.18,67.14,67.15,3600.0,55.8952,55.9119,55.8786,55.8869,3600.0
2014-06-20 12:05:00,67.14,67.14,67.12,67.12,900.0,55.8786,55.8786,55.8619,55.8619,900.0
2014-06-20 12:10:00,67.13,67.13,67.07,67.1,4900.0,55.8703,55.8703,55.8203,55.8453,4900.0
2014-06-20 12:15:00,67.11,67.11,67.05,67.07,3500.0,55.8536,55.8536,55.8037,55.8203,3500.0
2014-06-20 12:20:00,67.07,67.07,67.02,67.05,5100.0,55.8203,55.8203,55.7787,55.8037,5100.0
2014-06-20 12:25:00,67.04,67.06,67.03,67.04,3800.0,55.7954,55.812,55.787,55.7954,3800.0
2014-06-20 12:30:00,67.03,67.05,67.03,67.04,2900.0,55.787,55.8037,55.787,55.7954,2900.0
2014-06-20 12:35:00,67.04,67.04,66.98,66.99,4400.0,55.7954,55.7954,55.7454,55.7537,4400.0
2014-06-20 12:40:00,67.0,67.04,67.0,67.04,2400.0,55.7621,55.7954,55.7621,55.7954,2400.0
2014-06-20 12:45:00,67.05,67.05,66.97,67.0,3700.0,55.8037,55.8037,55.7371,55.7621,3700.0
2014-06-20 12:50:00,67.01,67.02,67.0,67.01,4900.0,55.7704,55.7787,55.7621,55.7704,4900.0
2014-06-20 12:55:00,67.01,67.02,66.99,67.01,7000.0,55.7704,55.7787,55.7537,55.7704,7000.0
2014-06-20 13:00:00,67.02,67.03,66.99,67.0,5400.0,55.7787,55.787,55.7537,55.7621,5400.0
2014-06-20 13:05:00,67.0,67.01,66.99,67.0,1400.0,55.7621,55.7704,55.7537,55.7621,1400.0
2014-06-20 13:10:00,67.0,67.0,66.97,66.99,4600.0,55.7621,55.7621,55.7371,55.7537,4600.0
2014-06-20 13:15:00,67.0,67.02,66.99,66.99,2800.0,55.7621,55.7787,55.7537,55.7537,2800.0
2014-06-20 13:20:00,66.99,66.99,66.97,66.98,3100.0,55.7537,55.7537,55.7371,55.7454,3100.0
2014-06-20 13:25:00,66.99,67.01,66.99,67.0,6900.0,55.7537,55.7704,55.7537,55.7621,6900.0
2014-06-20 13:30:00,66.99,67.0,66.99,66.99,2100.0,55.7537,55.7621,55.7537,55.7537,2100.0
2014-06-20 13:35:00,66.98,66.99,66.96,66.96,3700.0,55.7454,55.7537,55.7288,55.7288,3700.0
2014-06-20 13:40:00,66.96,66.97,66.96,66.96,1700.0,55.7288,55.7371,55.7288,55.7288,1700.0
2014-06-20 13:45:00,66.95,67.01,66.95,67.01,10800.0,55.7204,55.7704,55.7204,55.7704,10800.0
2014-06-20 13:50:00,67.01,67.04,67.01,67.03,7600.0,55.7704,55.7954,55.7704,55.787,7600.0
2014-06-20 13:55:00,67.03,67.04,67.01,67.02,3200.0,55.787,55.7954,55.7704,55.7787,3200.0
2014-06-20 14:00:00,67.02,67.04,67.0,67.0,4100.0,55.7787,55.7954,55.7621,55.7621,4100.0
2014-06-20 14:05:00,67.0,67.04,66.99,67.03,6200.0,55.7621,55.7954,55.7537,55.787,6200.0
2014-06-20 14:10:00,67.04,67.05,67.02,67.03,4100.0,55.7954,55.8037,55.7787,55.787,4100.0
2014-06-20 14:15:00,67.03,67.05,67.01,67.03,9200.0,55.787,55.8037,55.7704,55.787,9200.0
2014-06-20 14:20:00,67.02,67.05,67.02,67.05,3900.0,55.7787,55.8037,55.7787,55.8037,3900.0
2014-06-20 14:25:00,67.06,67.08,67.06,67.08,1500.0,55.812,55.8286,55.812,55.8286,1500.0
2014-06-20 14:30:00,67.09,67.12,67.09,67.09,6500.0,55.837,55.8619,55.837,55.837,6500.0
2014-06-20 14:35:00,67.09,67.1,67.09,67.09,1500.0,55.837,55.8453,55.837,55.837,1500.0
2014-06-20 14:40:00,67.1,67.12,67.09,67.11,8400.0,55.8453,55.8619,55.837,55.8536,8400.0
2014-06-20 14:45:00,67.11,67.12,67.11,67.12,3500.0,55.8536,55.8619,55.8536,55.8619,3500.0
2014-06-20 14:50:00,67.11,67.12,67.09,67.11,16900.0,55.8536,55.8619,55.837,55.8536,16900.0
2014-06-20 14:55:00,67.11,67.12,67.1,67.12,3900.0,55.8536,55.8619,55.8453,55.8619,3900.0
2014-06-20 15:00:00,67.12,67.12,67.09,67.09,6000.0,55.8619,55.8619,55.837,55.837,6000.0
2014-06-20 15:05:00,67.09,67.1,67.09,67.09,3300.0,55.837,55.8453,55.837,55.837,3300.0
2014-06-20 15:10:00,67.08,67.11,67.08,67.11,6100.0,55.8286,55.8536,55.8286,55.8536,6100.0
2014-06-20 15:15:00,67.1,67.13,67.09,67.12,23600.0,55.8453,55.8703,55.837,55.8619,23600.0
2014-06-20 15:20:00,67.12,67.12,67.11,67.12,7600.0,55.8619,55.8619,55.8536,55.8619,7600.0
2014-06-20 15:25:00,67.12,67.12,67.1,67.12,17400.0,55.8619,55.8619,55.8453,55.8619,17400.0
2014-06-20 15:30:00,67.12,67.24,67.12,67.24,17100.0,55.8619,55.9618,55.8619,55.9618,17100.0
2014-06-20 15:35:00,67.24,67.24,67.18,67.18,21900.0,55.9618,55.9618,55.9119,55.9119,21900.0
2014-06-20 15:40:00,67.18,67.19,67.13,67.15,32400.0,55.9119,55.9202,55.8703,55.8869,32400.0
2014-06-20 15:45:00,67.16,67.2,67.16,67.19,64700.0,55.8952,55.9285,55.8952,55.9202,64700.0
2014-06-20 15:50:00,67.2,67.2,67.14,67.14,42400.0,55.9285,55.9285,55.8786,55.8786,42400.0
2014-06-20 15:55:00,67.15,67.2,67.08,67.1,215100.0,55.8869,55.9285,55.8286,55.8453,215100.0
2014-06-23 09:30:00,67.04,67.15,67.03,67.15,19400.0,55.7954,55.8869,55.787,55.8869,19400.0
2014-06-23 09:35:00,67.17,67.24,67.09,67.21,4500.0,55.9035,55.9618,55.837,55.9368,4500.0
2014-06-23 09:40:00,67.25,67.32,67.14,67.15,6000.0,55.9701,56.0284,55.8786,55.8869,6000.0
2014-06-23 09:45:00,67.19,67.22,67.08,67.19,6100.0,55.9202,55.9452,55.8286,55.9202,6100.0
2014-06-23 09:50:00,67.2,67.22,67.16,67.21,5900.0,55.9285,55.9452,55.8952,55.9368,5900.0
2014-06-23 09:55:00,67.23,67.23,67.16,67.2,7600.0,55.9535,55.9535,55.8952,55.9285,7600.0
2014-06-23 10:00:00,67.21,67.24,67.17,67.18,9000.0,55.9368,55.9618,55.9035,55.9119,9000.0
2014-06-23 10:05:00,67.14,67.19,67.09,67.09,3300.0,55.8786,55.9202,55.837,55.837,3300.0
2014-06-23 10:10:00,67.07,67.08,67.0,67.01,7100.0,55.8203,55.8286,55.7621,55.7704,7100.0
2014-06-23 10:15:00,67.02,67.09,66.98,66.98,13600.0,55.7787,55.837,55.7454,55.7454,13600.0
2014-06-23 10:20:00,66.98,67.09,66.98,66.99,7300.0,55.7454,55.837,55.7454,55.7537,7300.0
2014-06-23 10:25:00,66.97,66.98,66.94,66.96,6700.0,55.7371,55.7454,55.7121,55.7288,6700.0
2014-06-23 10:30:00,66.96,67.03,66.96,67.01,5400.0,55.7288,55.787,55.7288,55.7704,5400.0
2014-06-23 10:35:00,67.01,67.03,66.99,67.02,3800.0,55.7704,55.787,55.7537,55.7787,3800.0
2014-06-23 10:40:00,67.02,67.02,66.99,67.0,3600.0,55.7787,55.7787,55.7537,55.7621,3600.0
2014-06-23 10:45:00,67.0,67.06,66.98,67.0,5900.0,55.7621,55.812,55.7454,55.7621,5900.0
2014-06-23 10:50:00,66.97,66.98,66.93,66.97,6900.0,55.7371,55.7454,55.7038,55.7371,6900.0
2014-06-23 10:55:00,66.96,67.02,66.96,67.02,5700.0,55.7288,55.7787,55.7288,55.7787,5700.0
2014-06-23 11:00:00,67.01,67.01,66.98,66.99,2300.0,55.7704,55.7704,55.7454,55.7537,2300.0
2014-06-23 11:05:00,67.0,67.0,66.97,66.98,2600.0,55.7621,55.7621,55.7371,55.7454,2600.0
2014-06-23 11:10:00,66.99,67.0,66.95,66.96,4700.0,55.7537,55.7621,55.7204,55.7288,4700.0
2014-06-23 11:15:00,66.94,66.96,66.91,66.93,4700.0,55.7121,55.7288,55.6872,55.7038,4700.0
2014-06-23 11:20:00,66.92,66.95,66.91,66.94,8000.0,55.6955,55.7204,55.6872,55.7121,8000.0
2014-06-23 11:25:00,66.95,66.99,66.92,66.97,13800.0,55.7204,55.7537,55.6955,55.7371,13800.0
2014-06-23 11:30:00,66.96,67.0,66.96,67.0,4800.0,55.7288,55.7621,55.7288,55.7621,4800.0
2014-06-23 11:35:00,67.0,67.01,66.97,66.99,3800.0,55.7621,55.7704,55.7371,55.7537,3800.0
2014-06-23 11:40:00,66.99,67.02,66.99,67.0,4900.0,55.7537,55.7787,55.7537,55.7621,4900.0
2014-06-23 11:45:00,66.99,67.02,66.98,67.0,2800.0,55.7537,55.7787,55.7454,55.7621,2800.0
2014-06-23 11:50:00,66.99,67.01,66.95,66.96,4100.0,55.7537,55.7704,55.7204,55.7288,4100.0
2014-06-23 11:55:00,66.96,67.01,66.95,67.0,3300.0,55.7288,55.7704,55.7204,55.7621,3300.0
2014-06-23 12:00:00,67.01,67.04,67.01,67.04,2500.0,55.7704,55.7954,55.7704,55.7954,2500.0
2014-06-23 12:05:00,67.04,67.06,67.03,67.05,10100.0,55.7954,55.812,55.787,55.8037,10100.0
2014-06-23 12:10:00,67.05,67.05,66.99,67.02,10200.0,55.8037,55.8037,55.7537,55.7787,10200.0
2014-06-23 12:15:00,67.02,67.03,66.97,66.97,9800.0,55.7787,55.787,55.7371,55.7371,9800.0
2014-06-23 12:20:00,66.97,67.03,66.96,67.03,17200.0,55.7371,55.787,55.7288,55.787,17200.0
2014-06-23 12:25:00,67.03,67.05,67.02,67.05,7300.0,55.787,55.8037,55.7787,55.8037,7300.0
2014-06-23 12:30:00,67.04,67.05,67.04,67.05,4300.0,55.7954,55.8037,55.7954,55.8037,4300.0
2014-06-23 12:35:00,67.06,67.06,67.03,67.06,4800.0,55.812,55.812,55.787,55.812,4800.0
2014-06-23 12:40:00,67.05,67.05,67.02,67.05,12400.0,55.8037,55.8037,55.7787,55.8037,12400.0
2014-06-23 12:45:00,67.05,67.06,66.97,67.0,20000.0,55.8037,55.812,55.7371,55.7621,20000.0
2014-06-23 12:50:00,67.01,67.02,67.0,67.01,5700.0,55.7704,55.7787,55.7621,55.7704,5700.0
2014-06-23 12:55:00,67.03,67.03,66.98,67.0,9100.0,55.787,55.787,55.7454,55.7621,9100.0
2014-06-23 13:00:00,67.01,67.02,66.97,66.97,12000.0,55.7704,55.7787,55.7371,55.7371,12000.0
2014-06-23 13:05:00,66.97,67.0,66.97,66.99,5600.0,55.7371,55.7621,55.7371,55.7537,5600.0
2014-06-23 13:10:00,66.99,67.0,66.99,66.99,6400.0,55.7537,55.7621,55.7537,55.7537,6400.0
2014-06-23 13:15:00,66.99,67.0,66.94,66.94,6900.0,55.7537,55.7621,55.7121,55.7121,6900.0
2014-06-23 13:20:00,66.97,66.98,66.96,66.98,3200.0,55.7371,55.7454,55.7288,55.7454,3200.0
2014-06-23 13:25:00,66.97,66.97,66.93,66.95,9900.0,55.7371,55.7371,55.7038,55.7204,9900.0
2014-06-23 13:30:00,66.95,66.97,66.95,66.97,4000.0,55.7204,55.7371,55.7204,55.7371,4000.0
2014-06-23 13:35:00,66.97,66.98,66.96,66.98,4800.0,55.7371,55.7454,55.7288,55.7454,4800.0
2014-06-23 13:40:00,66.98,67.0,66.97,67.0,6100.0,55.7454,55.7621,55.7371,55.7621,6100.0
2014-06-23 13:45:00,67.01,67.03,67.0,67.01,4100.0,55.7704,55.787,55.7621,55.7704,4100.0
2014-06-23 13:50:00,67.01,67.06,67.01,67.05,4100.0,55.7704,55.812,55.7704,55.8037,4100.0
2014-06-23 13:55:00,67.05,67.07,67.05,67.05,7600.0,55.8037,55.8203,55.8037,55.8037,7600.0
2014-06-23 14:00:00,67.04,67.07,67.04,67.04,5200.0,55.7954,55.8203,55.7954,55.7954,5200.0
2014-06-23 14:05:00,67.03,67.06,67.01,67.04,2900.0,55.787,55.812,55.7704,55.7954,2900.0
2014-06-23 14:10:00,67.04,67.08,67.04,67.05,4000.0,55.7954,55.8286,55.7954,55.8037,4000.0
2014-06-23 14:15:00,67.06,67.08,67.06,67.08,2300.0,55.812,55.8286,55.812,55.8286,2300.0
2014-06-23 14:20:00,67.07,67.08,67.04,67.08,5200.0,55.8203,55.8286,55.7954,55.8286,5200.0
2014-06-23 14:25:00,67.07,67.09,67.07,67.08,3800.0,55.8203,55.837,55.8203,55.8286,3800.0
2014-06-23 14:30:00,67.09,67.11,67.09,67.09,5200.0,55.837,55.8536,55.837,55.837,5200.0
2014-06-23 14:35:00,67.09,67.1,67.08,67.1,2200.0,55.837,55.8453,55.8286,55.8453,2200.0
2014-06-23 14:40:00,67.1,67.11,67.08,67.09,7200.0,55.8453,55.8536,55.8286,55.837,7200.0
2014-06-23 14:45:00,67.09,67.1,67.08,67.08,4600.0,55.837,55.8453,55.8286,55.8286,4600.0
2014-06-23 14:50:00,67.08,67.09,67.07,67.09,4100.0,55.8286,55.837,55.8203,55.837,4100.0
2014-06-23 14:55:00,67.09,67.1,67.08,67.09,4300.0,55.837,55.8453,55.8286,55.837,4300.0
2014-06-23 15:00:00,67.09,67.1,67.08,67.09,7000.0,55.837,55.8453,55.8286,55.837,7000.0
2014-06-23 15:05:00,67.08,67.1,67.07,67.07,8700.0,55.8286,55.8453,55.8203,55.8203,8700.0
2014-06-23 15:10:00,67.08,67.08,67.06,67.07,5900.0,55.8286,55.8286,55.812,55.8203,5900.0
2014-06-23 15:15:00,67.08,67.09,67.07,67.09,8100.0,55.8286,55.837,55.8203,55.837,8100.0
2014-06-23 15:20:00,67.09,67.09,67.06,67.06,7200.0,55.837,55.837,55.812,55.812,7200.0
2014-06-23 15:25:00,67.06,67.08,67.05,67.08,10800.0,55.812,55.8286,55.8037,55.8286,10800.0
2014-06-23 15:30:00,67.09,67.1,67.07,67.1,13100.0,55.837,55.8453,55.8203,55.8453,13100.0
2014-06-23 15:35:00,67.1,67.1,67.08,67.08,6800.0,55.8453,55.8453,55.8286,55.8286,6800.0
2014-06-23 15:40:00,67.09,67.1,67.08,67.09,9100.0,55.837,55.8453,55.8286,55.837,9100.0
2014-06-23 15:45:00,67.09,67.09,67.06,67.08,20700.0,55.837,55.837,55.812,55.8286,20700.0
2014-06-23 15:50:00,67.08,67.1,67.07,67.1,17900.0,55.8286,55.8453,55.8203,55.8453,17900.0
2014-06-23 15:55:00,67.09,67.12,67.08,67.09,62500.0,55.837,55.8619,55.8286,55.837,62500.0
2014-06-24 09:30:00,66.94,67.19,66.94,67.18,27600.0,55.7121,55.9202,55.7121,55.9119,27600.0
2014-06-24 09:35:00,67.17,67.18,67.11,67.14,8600.0,55.9035,55.9119,55.8536,55.8786,8600.0
2014-06-24 09:40:00,67.1,67.14,67.0,67.04,6100.0,55.8453,55.8786,55.7621,55.7954,6100.0
2014-06-24 09:45:00,67.09,67.1,67.07,67.09,10200.0,55.837,55.8453,55.8203,55.837,10200.0
2014-06-24 09:50:00,67.11,67.17,67.11,67.14,9200.0,55.8536,55.9035,55.8536,55.8786,9200.0
2014-06-24 09:55:00,67.14,67.14,67.0,67.0,6600.0,55.8786,55.8786,55.7621,55.7621,6600.0
2014-06-24 10:00:00,66.98,67.08,66.98,67.0,8500.0,55.7454,55.8286,55.7454,55.7621,8500.0
2014-06-24 10:05:00,67.03,67.09,67.03,67.03,7700.0,55.787,55.837,55.787,55.787,7700.0
2014-06-24 10:10:00,67.06,67.06,66.96,66.96,4500.0,55.812,55.812,55.7288,55.7288,4500.0
2014-06-24 10:15:00,66.96,66.98,66.87,66.94,9700.0,55.7288,55.7454,55.6539,55.7121,9700.0
2014-06-24 10:20:00,66.95,67.01,66.94,67.01,9700.0,55.7204,55.7704,55.7121,55.7704,9700.0
2014-06-24 10:25:00,67.02,67.02,67.0,67.02,3900.0,55.7787,55.7787,55.7621,55.7787,3900.0
2014-06-24 10:30:00,67.04,67.09,67.02,67.05,8800.0,55.7954,55.837,55.7787,55.8037,8800.0
2014-06-24 10:35:00,67.07,67.08,67.02,67.02,7400.0,55.8203,55.8286,55.7787,55.7787,7400.0
2014-06-24 10:40:00,67.04,67.05,67.01,67.05,7000.0,55.7954,55.8037,55.7704,55.8037,7000.0
2014-06-24 10:45:00,67.06,67.06,66.99,67.04,7700.0,55.812,55.812,55.7537,55.7954,7700.0
2014-06-24 10:50:00,67.04,67.09,67.01,67.09,7000.0,55.7954,55.837,55.7704,55.837,7000.0
2014-06-24 10:55:00,67.09,67.15,67.08,67.15,5200.0,55.837,55.8869,55.8286,55.8869,5200.0
2014-06-24 11:00:00,67.16,67.18,67.14,67.15,3900.0,55.8952,55.9119,55.8786,55.8869,3900.0
2014-06-24 11:05:00,67.13,67.13,67.05,67.06,7000.0,55.8703,55.8703,55.8037,55.812,7000.0
2014-06-24 11:10:00,67.06,67.08,67.03,67.08,5900.0,55.812,55.8286,55.787,55.8286,5900.0
2014-06-24 11:15:00,67.08,67.12,67.08,67.11,5000.0,55.8286,55.8619,55.8286,55.8536,5000.0
2014-06-24 11:20:00,67.12,67.13,67.1,67.11,7600.0,55.8619,55.8703,55.8453,55.8536,7600.0
2014-06-24 11:25:00,67.11,67.11,67.07,67.09,5300.0,55.8536,55.8536,55.8203,55.837,5300.0
2014-06-24 11:30:00,67.09,67.09,67.06,67.06,3800.0,55.837,55.837,55.812,55.812,3800.0
2014-06-24 11:35:00,67.06,67.06,67.01,67.01,7400.0,55.812,55.812,55.7704,55.7704,7400.0
2014-06-24 11:40:00,67.02,67.02,66.98,66.99,4900.0,55.7787,55.7787,55.7454,55.7537,4900.0
2014-06-24 11:45:00,66.99,66.99,66.93,66.96,6500.0,55.7537,55.7537,55.7038,55.7288,6500.0
2014-06-24 11:50:00,66.94,66.96,66.94,66.94,3200.0,55.7121,55.7288,55.7121,55.7121,3200.0
2014-06-24 11:55:00,66.93,66.93,66.9,66.9,3300.0,55.7038,55.7038,55.6788,55.6788,3300.0
2014-06-24 12:00:00,66.9,66.9,66.85,66.85,6800.0,55.6788,55.6788,55.6372,55.6372,6800.0
2014-06-24 12:05:00,66.86,66.87,66.84,66.84,4000.0,55.6455,55.6539,55.6289,55.6289,4000.0
2014-06-24 12:10:00,66.85,66.87,66.85,66.85,6000.0,55.6372,55.6539,55.6372,55.6372,6000.0
2014-06-24 12:15:00,66.85,66.88,66.85,66.87,6300.0,55.6372,55.6622,55.6372,55.6539,6300.0
2014-06-24 12:20:00,66.88,66.88,66.84,66.84,5800.0,55.6622,55.6622,55.6289,55.6289,5800.0
2014-06-24 12:25:00,66.84,66.84,66.81,66.83,5500.0,55.6289,55.6289,55.6039,55.6206,5500.0
2014-06-24 12:30:00,66.85,66.86,66.85,66.86,4000.0,55.6372,55.6455,55.6372,55.6455,4000.0
2014-06-24 12:35:00,66.85,66.86,66.79,66.81,14700.0,55.6372,55.6455,55.5873,55.6039,14700.0
2014-06-24 12:40:00,66.82,66.9,66.82,66.9,8700.0,55.6123,55.6788,55.6123,55.6788,8700.0
2014-06-24 12:45:00,66.92,66.92,66.89,66.91,9400.0,55.6955,55.6955,55.6705,55.6872,9400.0
2014-06-24 12:50:00,66.92,66.95,66.92,66.92,4500.0,55.6955,55.7204,55.6955,55.6955,4500.0
2014-06-24 12:55:00,66.92,66.92,66.86,66.9,12600.0,55.6955,55.6955,55.6455,55.6788,12600.0
2014-06-24 13:00:00,66.91,66.91,66.83,66.83,8300.0,55.6872,55.6872,55.6206,55.6206,8300.0
2014-06-24 13:05:00,66.82,66.83,66.8,66.82,13500.0,55.6123,55.6206,55.5956,55.6123,13500.0
2014-06-24 13:10:00,66.83,66.83,66.82,66.82,10600.0,55.6206,55.6206,55.6123,55.6123,10600.0
2014-06-24 13:15:00,66.82,66.86,66.8,66.86,13000.0,55.6123,55.6455,55.5956,55.6455,13000.0
2014-06-24 13:20:00,66.86,66.86,66.82,66.84,10700.0,55.6455,55.6455,55.6123,55.6289,10700.0
2014-06-24 13:25:00,66.83,66.85,66.82,66.84,29000.0,55.6206,55.6372,55.6123,55.6289,29000.0
2014-06-24 13:30:00,66.84,66.86,66.84,66.84,7100.0,55.6289,55.6455,55.6289,55.6289,7100.0
2014-06-24 13:35:00,66.83,66.85,66.81,66.85,14900.0,55.6206,55.6372,55.6039,55.6372,14900.0
2014-06-24 13:40:00,66.85,66.85,66.82,66.82,5000.0,55.6372,55.6372,55.6123,55.6123,5000.0
2014-06-24 13:45:00,66.83,66.84,66.8,66.83,8700.0,55.6206,55.6289,55.5956,55.6206,8700.0
2014-06-24 13:50:00,66.83,66.84,66.83,66.84,5500.0,55.6206,55.6289,55.6206,55.6289,5500.0
2014-06-24 13:55:00,66.84,66.85,66.78,66.79,6400.0,55.6289,55.6372,55.579,55.5873,6400.0
2014-06-24 14:00:00,66.8,66.83,66.8,66.83,7200.0,55.5956,55.6206,55.5956,55.6206,7200.0
2014-06-24 14:05:00,66.84,66.85,66.81,66.85,6000.0,55.6289,55.6372,55.6039,55.6372,6000.0
2014-06-24 14:10:00,66.85,66.86,66.84,66.85,6600.0,55.6372,55.6455,55.6289,55.6372,6600.0
2014-06-24 14:15:00,66.85,66.85,66.83,66.85,4800.0,55.6372,55.6372,55.6206,55.6372,4800.0
2014-06-24 14:20:00,66.84,66.85,66.82,66.82,6100.0,55.6289,55.6372,55.6123,55.6123,6100.0
2014-06-24 14:25:00,66.81,66.81,66.74,66.78,14400.0,55.6039,55.6039,55.5457,55.579,14400.0
2014-06-24 14:30:00,66.78,66.81,66.74,66.74,39700.0,55.579,55.6039,55.5457,55.5457,39700.0
2014-06-24 14:35:00,66.74,66.74,66.73,66.73,13600.0,55.5457,55.5457,55.5373,55.5373,13600.0
2014-06-24 14:40:00,66.74,66.77,66.74,66.76,6000.0,55.5457,55.5706,55.5457,55.5623,6000.0
2014-06-24 14:45:00,66.76,66.78,66.76,66.78,6400.0,55.5623,55.579,55.5623,55.579,6400.0
2014-06-24 14:50:00,66.79,66.8,66.76,66.8,16400.0,55.5873,55.5956,55.5623,55.5956,16400.0
2014-06-24 14:55:00,66.8,66.81,66.79,66.79,4700.0,55.5956,55.6039,55.5873,55.5873,4700.0
2014-06-24 15:00:00,66.78,66.78,66.74,66.78,22100.0,55.579,55.579,55.5457,55.579,22100.0
2014-06-24 15:05:00,66.77,66.79,66.76,66.78,11600.0,55.5706,55.5873,55.5623,55.579,11600.0
2014-06-24 15:10:00,66.77,66.78,66.75,66.77,19400.0,55.5706,55.579,55.554,55.5706,19400.0
2014-06-24 15:15:00,66.77,66.79,66.76,66.77,13300.0,55.5706,55.5873,55.5623,55.5706,13300.0
2014-06-24 15:20:00,66.77,66.8,66.74,66.76,20900.0,55.5706,55.5956,55.5457,55.5623,20900.0
2014-06-24 15:25:00,66.76,66.8,66.73,66.74,19400.0,55.5623,55.5956,55.5373,55.5457,19400.0
2014-06-24 15:30:00,66.75,66.78,66.73,66.75,35500.0,55.554,55.579,55.5373,55.554,35500.0
2014-06-24 15:35:00,66.75,66.76,66.7,66.72,17600.0,55.554,55.5623,55.5124,55.529,17600.0
2014-06-24 15:40:00,66.72,66.79,66.72,66.78,14100.0,55.529,55.5873,55.529,55.579,14100.0
2014-06-24 15:45:00,66.77,66.81,66.73,66.78,11800.0,55.5706,55.6039,55.5373,55.579,11800.0
2014-06-24 15:50:00,66.77,66.78,66.74,66.76,15200.0,55.5706,55.579,55.5457,55.5623,15200.0
2014-06-24 15:55:00,66.76,66.79,66.72,66.74,30300.0,55.5623,55.5873,55.529,55.5457,30300.0
2014-06-25 09:30:00,66.61,66.61,66.27,66.27,9900.0,55.4375,55.4375,55.1545,55.1545,9900.0
2014-06-25 09:35:00,66.33,66.56,66.33,66.55,14400.0,55.2044,55.3959,55.2044,55.3875,14400.0
2014-06-25 09:40:00,66.57,66.57,66.41,66.47,7300.0,55.4042,55.4042,55.271,55.321,7300.0
2014-06-25 09:45:00,66.48,66.5,66.44,66.48,11500.0,55.3293,55.3459,55.296,55.3293,11500.0
2014-06-25 09:50:00,66.49,66.51,66.44,66.44,7300.0,55.3376,55.3543,55.296,55.296,7300.0
2014-06-25 09:55:00,66.44,66.5,66.44,66.45,42400.0,55.296,55.3459,55.296,55.3043,42400.0
2014-06-25 10:00:00,66.47,66.48,66.44,66.45,11700.0,55.321,55.3293,55.296,55.3043,11700.0
2014-06-25 10:05:00,66.44,66.45,66.36,66.4,14200.0,55.296,55.3043,55.2294,55.2627,14200.0
2014-06-25 10:10:00,66.41,66.53,66.4,66.5,7700.0,55.271,55.3709,55.2627,55.3459,7700.0
2014-06-25 10:15:00,66.5,66.5,66.39,66.39,7100.0,55.3459,55.3459,55.2544,55.2544,7100.0
2014-06-25 10:20:00,66.42,66.47,66.32,66.34,6400.0,55.2793,55.321,55.1961,55.2128,6400.0
2014-06-25 10:25:00,66.34,66.4,66.34,66.38,14500.0,55.2128,55.2627,55.2128,55.2461,14500.0
2014-06-25 10:30:00,66.39,66.4,66.37,66.37,9300.0,55.2544,55.2627,55.2377,55.2377,9300.0
2014-06-25 10:35:00,66.37,66.39,66.37,66.39,11200.0,55.2377,55.2544,55.2377,55.2544,11200.0
2014-06-25 10:40:00,66.39,66.43,66.37,66.42,10000.0,55.2544,55.2877,55.2377,55.2793,10000.0
2014-06-25 10:45:00,66.42,66.48,66.42,66.43,2600.0,55.2793,55.3293,55.2793,55.2877,2600.0
2014-06-25 10:50:00,66.43,66.48,66.42,66.45,2700.0,55.2877,55.3293,55.2793,55.3043,2700.0
2014-06-25 10:55:00,66.45,66.47,66.42,66.47,7800.0,55.3043,55.321,55.2793,55.321,7800.0
2014-06-25 11:00:00,66.47,66.5,66.47,66.5,10000.0,55.321,55.3459,55.321,55.3459,10000.0
2014-06-25 11:05:00,66.5,66.5,66.46,66.49,12500.0,55.3459,55.3459,55.3126,55.3376,12500.0
2014-06-25 11:10:00,66.5,66.54,66.5,66.51,7300.0,55.3459,55.3792,55.3459,55.3543,7300.0
2014-06-25 11:15:00,66.51,66.52,66.5,66.51,31700.0,55.3543,55.3626,55.3459,55.3543,31700.0
2014-06-25 11:20:00,66.51,66.56,66.5,66.54,7700.0,55.3543,55.3959,55.3459,55.3792,7700.0
2014-06-25 11:25:00,66.53,66.55,66.5,66.52,6100.0,55.3709,55.3875,55.3459,55.3626,6100.0
2014-06-25 11:30:00,66.52,66.52,66.44,66.44,4700.0,55.3626,55.3626,55.296,55.296,4700.0
2014-06-25 11:35:00,66.44,66.45,66.37,66.37,2000.0,55.296,55.3043,55.2377,55.2377,2000.0
2014-06-25 11:40:00,66.38,66.44,66.38,66.44,2400.0,55.2461,55.296,55.2461,55.296,2400.0
2014-06-25 11:45:00,66.43,66.43,66.31,66.31,3900.0,55.2877,55.2877,55.1878,55.1878,3900.0
2014-06-25 11:50:00,66.31,66.37,66.3,66.36,12300.0,55.1878,55.2377,55.1795,55.2294,12300.0
2014-06-25 11:55:00,66.36,66.41,66.35,66.4,4700.0,55.2294,55.271,55.2211,55.2627,4700.0
2014-06-25 12:00:00,66.4,66.42,66.39,66.39,3700.0,55.2627,55.2793,55.2544,55.2544,3700.0
2014-06-25 12:05:00,66.37,66.39,66.35,66.39,6100.0,55.2377,55.2544,55.2211,55.2544,6100.0
2014-06-25 12:10:00,66.4,66.44,66.37,66.37,6900.0,55.2627,55.296,55.2377,55.2377,6900.0
2014-06-25 12:15:00,66.38,66.45,66.38,66.4,8000.0,55.2461,55.3043,55.2461,55.2627,8000.0
2014-06-25 12:20:00,66.41,66.44,66.37,66.37,2100.0,55.271,55.296,55.2377,55.2377,2100.0
2014-06-25 12:25:00,66.37,66.37,66.34,66.37,1700.0,55.2377,55.2377,55.2128,55.2377,1700.0
2014-06-25 12:30:00,66.38,66.39,66.38,66.39,600.0,55.2461,55.2544,55.2461,55.2544,600.0
2014-06-25 12:35:00,66.4,66.4,66.38,66.38,500.0,55.2627,55.2627,55.2461,55.2461,500.0
2014-06-25 12:40:00,66.39,66.39,66.34,66.39,4400.0,55.2544,55.2544,55.2128,55.2544,4400.0
2014-06-25 12:45:00,66.4,66.4,66.36,66.36,4500.0,55.2627,55.2627,55.2294,55.2294,4500.0
2014-06-25 12:50:00,66.34,66.37,66.33,66.37,2200.0,55.2128,55.2377,55.2044,55.2377,2200.0
2014-06-25 12:55:00,66.37,66.38,66.35,66.38,4400.0,55.2377,55.2461,55.2211,55.2461,4400.0
2014-06-25 13:00:00,66.38,66.46,66.38,66.45,6000.0,55.2461,55.3126,55.2461,55.3043,6000.0
2014-06-25 13:05:00,66.45,66.45,66.38,66.38,4900.0,55.3043,55.3043,55.2461,55.2461,4900.0
2014-06-25 13:10:00,66.38,66.39,66.37,66.39,2700.0,55.2461,55.2544,55.2377,55.2544,2700.0
2014-06-25 13:15:00,66.4,66.41,66.33,66.35,3000.0,55.2627,55.271,55.2044,55.2211,3000.0
2014-06-25 13:20:00,66.37,66.41,66.37,66.38,6300.0,55.2377,55.271,55.2377,55.2461,6300.0
2014-06-25 13:25:00,66.4,66.41,66.39,66.39,3700.0,55.2627,55.271,55.2544,55.2544,3700.0
2014-06-25 13:30:00,66.4,66.45,66.4,66.44,17400.0,55.2627,55.3043,55.2627,55.296,17400.0
2014-06-25 13:35:00,66.44,66.46,66.4,66.4,4200.0,55.296,55.3126,55.2627,55.2627,4200.0
2014-06-25 13:40:00,66.41,66.47,66.41,66.45,7900.0,55.271,55.321,55.271,55.3043,7900.0
2014-06-25 13:45:00,66.46,66.47,66.44,66.47,3200.0,55.3126,55.321,55.296,55.321,3200.0
2014-06-25 13:50:00,66.46,66.48,66.44,66.48,4300.0,55.3126,55.3293,55.296,55.3293,4300.0
2014-06-25 13:55:00,66.5,66.55,66.5,66.53,6700.0,55.3459,55.3875,55.3459,55.3709,6700.0
2014-06-25 14:00:00,66.53,66.53,66.48,66.49,3700.0,55.3709,55.3709,55.3293,55.3376,3700.0
2014-06-25 14:05:00,66.49,66.51,66.45,66.48,4800.0,55.3376,55.3543,55.3043,55.3293,4800.0
2014-06-25 14:10:00,66.48,66.52,66.48,66.52,5400.0,55.3293,55.3626,55.3293,55.3626,5400.0
2014-06-25 14:15:00,66.51,66.53,66.49,66.53,3900.0,55.3543,55.3709,55.3376,55.3709,3900.0
2014-06-25 14:20:00,66.53,66.56,66.53,66.54,8300.0,55.3709,55.3959,55.3709,55.3792,8300.0
2014-06-25 14:25:00,66.54,66.57,66.54,66.57,5800.0,55.3792,55.4042,55.3792,55.4042,5800.0
2014-06-25 14:30:00,66.58,66.59,66.56,66.57,5500.0,55.4125,55.4208,55.3959,55.4042,5500.0
2014-06-25 14:35:00,66.58,66.59,66.57,66.57,4100.0,55.4125,55.4208,55.4042,55.4042,4100.0
2014-06-25 14:40:00,66.57,66.57,66.55,66.55,4400.0,55.4042,55.4042,55.3875,55.3875,4400.0
2014-06-25 14:45:00,66.54,66.55,66.52,66.52,3800.0,55.3792,55.3875,55.3626,55.3626,3800.0
2014-06-25 14:50:00,66.52,66.61,66.52,66.58,12400.0,55.3626,55.4375,55.3626,55.4125,12400.0
2014-06-25 14:55:00,66.58,66.58,66.48,66.49,11300.0,55.4125,55.4125,55.3293,55.3376,11300.0
2014-06-25 15:00:00,66.48,66.51,66.48,66.51,5900.0,55.3293,55.3543,55.3293,55.3543,5900.0
2014-06-25 15:05:00,66.51,66.51,66.47,66.48,16300.0,55.3543,55.3543,55.321,55.3293,16300.0
2014-06-25 15:10:00,66.48,66.52,66.47,66.52,9000.0,55.3293,55.3626,55.321,55.3626,9000.0
2014-06-25 15:15:00,66.52,66.52,66.5,66.5,8700.0,55.3626,55.3626,55.3459,55.3459,8700.0
2014-06-25 15:20:00,66.5,66.53,66.49,66.5,15500.0,55.3459,55.3709,55.3376,55.3459,15500.0
2014-06-25 15:25:00,66.51,66.52,66.47,66.47,9400.0,55.3543,55.3626,55.321,55.321,9400.0
2014-06-25 15:30:00,66.48,66.54,66.48,66.53,8900.0,55.3293,55.3792,55.3293,55.3709,8900.0
2014-06-25 15:35:00,66.54,66.6,66.54,66.58,17600.0,55.3792,55.4292,55.3792,55.4125,17600.0
2014-06-25 15:40:00,66.58,66.59,66.57,66.59,10400.0,55.4125,55.4208,55.4042,55.4208,10400.0
2014-06-25 15:45:00,66.59,66.61,66.58,66.58,15200.0,55.4208,55.4375,55.4125,55.4125,15200.0
2014-06-25 15:50:00,66.58,66.59,66.53,66.53,24900.0,55.4125,55.4208,55.3709,55.3709,24900.0
2014-06-25 15:55:00,66.53,66.58,66.52,66.56,56600.0,55.3709,55.4125,55.3626,55.3959,56600.0
2014-06-26 09:30:00,66.68,66.68,66.55,66.55,11800.0,55.4957,55.4957,55.3875,55.3875,11800.0
2014-06-26 09:35:00,66.56,66.65,66.53,66.56,7500.0,55.3959,55.4708,55.3709,55.3959,7500.0
2014-06-26 09:40:00,66.53,66.54,66.44,66.48,8500.0,55.3709,55.3792,55.296,55.3293,8500.0
2014-06-26 09:45:00,66.48,66.48,66.33,66.33,3000.0,55.3293,55.3293,55.2044,55.2044,3000.0
2014-06-26 09:50:00,66.28,66.37,66.23,66.37,3000.0,55.1628,55.2377,55.1212,55.2377,3000.0
2014-06-26 09:55:00,66.37,66.37,66.3,66.33,4500.0,55.2377,55.2377,55.1795,55.2044,4500.0
2014-06-26 10:00:00,66.29,66.33,66.25,66.28,3300.0,55.1712,55.2044,55.1379,55.1628,3300.0
2014-06-26 10:05:00,66.28,66.29,66.25,66.28,5900.0,55.1628,55.1712,55.1379,55.1628,5900.0
2014-06-26 10:10:00,66.28,66.28,66.21,66.21,3000.0,55.1628,55.1628,55.1046,55.1046,3000.0
2014-06-26 10:15:00,66.22,66.25,66.2,66.23,3000.0,55.1129,55.1379,55.0962,55.1212,3000.0
2014-06-26 10:20:00,66.19,66.25,66.19,66.23,2300.0,55.0879,55.1379,55.0879,55.1212,2300.0
2014-06-26 10:25:00,66.22,66.23,66.16,66.23,7100.0,55.1129,55.1212,55.063,55.1212,7100.0
2014-06-26 10:30:00,66.24,66.32,66.23,66.3,5400.0,55.1295,55.1961,55.1212,55.1795,5400.0
2014-06-26 10:35:00,66.3,66.31,66.25,66.27,2700.0,55.1795,55.1878,55.1379,55.1545,2700.0
2014-06-26 10:40:00,66.27,66.38,66.22,66.37,21200.0,55.1545,55.2461,55.1129,55.2377,21200.0
2014-06-26 10:45:00,66.35,66.4,66.35,66.39,3900.0,55.2211,55.2627,55.2211,55.2544,3900.0
2014-06-26 10:50:00,66.4,66.43,66.36,66.36,6500.0,55.2627,55.2877,55.2294,55.2294,6500.0
2014-06-26 10:55:00,66.36,66.38,66.35,66.38,2100.0,55.2294,55.2461,55.2211,55.2461,2100.0
2014-06-26 11:00:00,66.4,66.47,66.4,66.47,3100.0,55.2627,55.321,55.2627,55.321,3100.0
2014-06-26 11:05:00,66.46,66.49,66.41,66.48,8300.0,55.3126,55.3376,55.271,55.3293,8300.0
2014-06-26 11:10:00,66.47,66.47,66.39,66.39,2300.0,55.321,55.321,55.2544,55.2544,2300.0
2014-06-26 11:15:00,66.37,66.37,66.3,66.31,3800.0,55.2377,55.2377,55.1795,55.1878,3800.0
2014-06-26 11:20:00,66.34,66.34,66.29,66.34,3300.0,55.2128,55.2128,55.1712,55.2128,3300.0
2014-06-26 11:25:00,66.35,66.36,66.3,66.31,4200.0,55.2211,55.2294,55.1795,55.1878,4200.0
2014-06-26 11:30:00,66.31,66.31,66.26,66.28,2900.0,55.1878,55.1878,55.1462,55.1628,2900.0
2014-06-26 11:35:00,66.29,66.3,66.28,66.3,3600.0,55.1712,55.1795,55.1628,55.1795,3600.0
2014-06-26 11:40:00,66.3,66.31,66.28,66.28,1900.0,55.1795,55.1878,55.1628,55.1628,1900.0
2014-06-26 11:45:00,66.29,66.31,66.29,66.3,2100.0,55.1712,55.1878,55.1712,55.1795,2100.0
2014-06-26 11:50:00,66.3,66.31,66.28,66.31,2600.0,55.1795,55.1878,55.1628,55.1878,2600.0
2014-06-26 11:55:00,66.3,66.3,66.27,66.3,3500.0,55.1795,55.1795,55.1545,55.1795,3500.0
2014-06-26 12:00:00,66.3,66.3,66.28,66.3,2500.0,55.1795,55.1795,55.1628,55.1795,2500.0
2014-06-26 12:05:00,66.3,66.32,66.3,66.31,7500.0,55.1795,55.1961,55.1795,55.1878,7500.0
2014-06-26 12:10:00,66.31,66.31,66.28,66.3,4500.0,55.1878,55.1878,55.1628,55.1795,4500.0
2014-06-26 12:15:00,66.31,66.36,66.31,66.36,4800.0,55.1878,55.2294,55.1878,55.2294,4800.0
2014-06-26 12:20:00,66.35,66.42,66.35,66.38,5400.0,55.2211,55.2793,55.2211,55.2461,5400.0
2014-06-26 12:25:00,66.4,66.4,66.35,66.35,2700.0,55.2627,55.2627,55.2211,55.2211,2700.0
2014-06-26 12:30:00,66.35,66.4,66.35,66.4,3700.0,55.2211,55.2627,55.2211,55.2627,3700.0
2014-06-26 12:35:00,66.41,66.42,66.39,66.39,2700.0,55.271,55.2793,55.2544,55.2544,2700.0
2014-06-26 12:40:00,66.38,66.38,66.36,66.36,2000.0,55.2461,55.2461,55.2294,55.2294,2000.0
2014-06-26 12:45:00,66.37,66.37,66.35,66.36,3100.0,55.2377,55.2377,55.2211,55.2294,3100.0
2014-06-26 12:50:00,66.37,66.4,66.36,66.4,1300.0,55.2377,55.2627,55.2294,55.2627,1300.0
2014-06-26 12:55:00,66.38,66.4,66.38,66.39,2700.0,55.2461,55.2627,55.2461,55.2544,2700.0
2014-06-26 13:00:00,66.38,66.41,66.38,66.41,2700.0,55.2461,55.271,55.2461,55.271,2700.0
2014-06-26 13:05:00,66.4,66.44,66.4,66.44,4800.0,55.2627,55.296,55.2627,55.296,4800.0
2014-06-26 13:10:00,66.44,66.44,66.41,66.41,3500.0,55.296,55.296,55.271,55.271,3500.0
2014-06-26 13:15:00,66.41,66.43,66.39,66.39,2600.0,55.271,55.2877,55.2544,55.2544,2600.0
2014-06-26 13:20:00,66.41,66.47,66.41,66.45,8700.0,55.271,55.321,55.271,55.3043,8700.0
2014-06-26 13:25:00,66.45,66.47,66.44,66.46,3500.0,55.3043,55.321,55.296,55.3126,3500.0
2014-06-26 13:30:00,66.46,66.47,66.46,66.46,4200.0,55.3126,55.321,55.3126,55.3126,4200.0
2014-06-26 13:35:00,66.46,66.49,66.46,66.49,3400.0,55.3126,55.3376,55.3126,55.3376,3400.0
2014-06-26 13:40:00,66.5,66.52,66.49,66.5,4300.0,55.3459,55.3626,55.3376,55.3459,4300.0
2014-06-26 13:45:00,66.52,66.59,66.52,66.59,5700.0,55.3626,55.4208,55.3626,55.4208,5700.0
2014-06-26 13:50:00,66.61,66.62,66.61,66.62,1100.0,55.4375,55.4458,55.4375,55.4458,1100.0
2014-06-26 13:55:00,66.63,66.63,66.6,66.6,2800.0,55.4541,55.4541,55.4292,55.4292,2800.0
2014-06-26 14:00:00,66.61,66.63,66.61,66.63,1600.0,55.4375,55.4541,55.4375,55.4541,1600.0
2014-06-26 14:05:00,66.63,66.64,66.59,66.59,5100.0,55.4541,55.4624,55.4208,55.4208,5100.0
2014-06-26 14:10:00,66.59,66.59,66.55,66.55,2400.0,55.4208,55.4208,55.3875,55.3875,2400.0
2014-06-26 14:15:00,66.57,66.58,66.54,66.55,3800.0,55.4042,55.4125,55.3792,55.3875,3800.0
2014-06-26 14:20:00,66.54,66.57,66.53,66.57,3000.0,55.3792,55.4042,55.3709,55.4042,3000.0
2014-06-26 14:25:00,66.57,66.57,66.55,66.56,6800.0,55.4042,55.4042,55.3875,55.3959,6800.0
2014-06-26 14:30:00,66.55,66.55,66.53,66.53,1700.0,55.3875,55.3875,55.3709,55.3709,1700.0
2014-06-26 14:35:00,66.54,66.55,66.54,66.54,4600.0,55.3792,55.3875,55.3792,55.3792,4600.0
2014-06-26 14:40:00,66.55,66.55,66.53,66.54,2900.0,55.3875,55.3875,55.3709,55.3792,2900.0
2014-06-26 14:45:00,66.54,66.54,66.51,66.54,9900.0,55.3792,55.3792,55.3543,55.3792,9900.0
2014-06-26 14:50:00,66.56,66.61,66.56,66.6,6300.0,55.3959,55.4375,55.3959,55.4292,6300.0
2014-06-26 14:55:00,66.6,66.64,66.59,66.6,3400.0,55.4292,55.4624,55.4208,55.4292,3400.0
2014-06-26 15:00:00,66.6,66.6,66.57,66.57,6400.0,55.4292,55.4292,55.4042,55.4042,6400.0
2014-06-26 15:05:00,66.58,66.62,66.56,66.61,7100.0,55.4125,55.4458,55.3959,55.4375,7100.0
2014-06-26 15:10:00,66.61,66.62,66.59,66.59,33200.0,55.4375,55.4458,55.4208,55.4208,33200.0
2014-06-26 15:15:00,66.59,66.6,66.57,66.58,14800.0,55.4208,55.4292,55.4042,55.4125,14800.0
2014-06-26 15:20:00,66.59,66.6,66.58,66.6,12500.0,55.4208,55.4292,55.4125,55.4292,12500.0
2014-06-26 15:25:00,66.6,66.6,66.58,66.6,6500.0,55.4292,55.4292,55.4125,55.4292,6500.0
2014-06-26 15:30:00,66.6,66.6,66.56,66.57,13900.0,55.4292,55.4292,55.3959,55.4042,13900.0
2014-06-26 15:35:00,66.56,66.58,66.55,66.55,11000.0,55.3959,55.4125,55.3875,55.3875,11000.0
2014-06-26 15:40:00,66.55,66.56,66.53,66.55,16300.0,55.3875,55.3959,55.3709,55.3875,16300.0
2014-06-26 15:45:00,66.55,66.56,66.52,66.56,16400.0,55.3875,55.3959,55.3626,55.3959,16400.0
2014-06-26 15:50:00,66.56,66.56,66.52,66.52,8900.0,55.3959,55.3959,55.3626,55.3626,8900.0
2014-06-26 15:55:00,66.51,66.56,66.51,66.55,32000.0,55.3543,55.3959,55.3543,55.3875,32000.0
2014-06-27 09:30:00,66.33,66.45,66.33,66.39,10700.0,55.2044,55.3043,55.2044,55.2544,10700.0
2014-06-27 09:35:00,66.35,66.35,66.23,66.23,4000.0,55.2211,55.2211,55.1212,55.1212,4000.0
2014-06-27 09:40:00,66.24,66.39,66.24,66.32,3100.0,55.1295,55.2544,55.1295,55.1961,3100.0
2014-06-27 09:45:00,66.36,66.36,66.26,66.28,5900.0,55.2294,55.2294,55.1462,55.1628,5900.0
2014-06-27 09:50:00,66.29,66.38,66.25,66.29,7800.0,55.1712,55.2461,55.1379,55.1712,7800.0
2014-06-27 09:55:00,66.26,66.28,66.2,66.26,2600.0,55.1462,55.1628,55.0962,55.1462,2600.0
2014-06-27 10:00:00,66.28,66.34,66.26,66.27,4600.0,55.1628,55.2128,55.1462,55.1545,4600.0
2014-06-27 10:05:00,66.27,66.27,66.18,66.26,2800.0,55.1545,55.1545,55.0796,55.1462,2800.0
2014-06-27 10:10:00,66.26,66.32,66.23,66.31,6000.0,55.1462,55.1961,55.1212,55.1878,6000.0
2014-06-27 10:15:00,66.34,66.34,66.21,66.21,7400.0,55.2128,55.2128,55.1046,55.1046,7400.0
2014-06-27 10:20:00,66.2,66.31,66.2,66.27,9700.0,55.0962,55.1878,55.0962,55.1545,9700.0
2014-06-27 10:25:00,66.28,66.32,66.18,66.21,37400.0,55.1628,55.1961,55.0796,55.1046,37400.0
2014-06-27 10:30:00,66.22,66.34,66.22,66.29,14100.0,55.1129,55.2128,55.1129,55.1712,14100.0
2014-06-27 10:35:00,66.28,66.34,66.25,66.34,10800.0,55.1628,55.2128,55.1379,55.2128,10800.0
2014-06-27 10:40:00,66.34,66.34,66.22,66.22,18700.0,55.2128,55.2128,55.1129,55.1129,18700.0
2014-06-27 10:45:00,66.23,66.23,66.16,66.16,10300.0,55.1212,55.1212,55.063,55.063,10300.0
2014-06-27 10:50:00,66.18,66.18,66.07,66.07,14000.0,55.0796,55.0796,54.9881,54.9881,14000.0
2014-06-27 10:55:00,66.07,66.13,66.05,66.11,18200.0,54.9881,55.038,54.9714,55.0213,18200.0
2014-06-27 11:00:00,66.12,66.16,66.12,66.15,24000.0,55.0297,55.063,55.0297,55.0546,24000.0
2014-06-27 11:05:00,66.16,66.16,66.1,66.14,35900.0,55.063,55.063,55.013,55.0463,35900.0
2014-06-27 11:10:00,66.15,66.16,66.12,66.16,16200.0,55.0546,55.063,55.0297,55.063,16200.0
2014-06-27 11:15:00,66.16,66.17,66.11,66.12,20300.0,55.063,55.0713,55.0213,55.0297,20300.0
2014-06-27 11:20:00,66.12,66.14,66.11,66.13,11800.0,55.0297,55.0463,55.0213,55.038,11800.0
2014-06-27 11:25:00,66.13,66.16,66.13,66.15,8900.0,55.038,55.063,55.038,55.0546,8900.0
2014-06-27 11:30:00,66.15,66.16,66.13,66.16,20300.0,55.0546,55.063,55.038,55.063,20300.0
2014-06-27 11:35:00,66.15,66.17,66.13,66.16,9300.0,55.0546,55.0713,55.038,55.063,9300.0
2014-06-27 11:40:00,66.16,66.17,66.14,66.15,9100.0,55.063,55.0713,55.0463,55.0546,9100.0
2014-06-27 11:45:00,66.16,66.17,66.12,66.14,12900.0,55.063,55.0713,55.0297,55.0463,12900.0
2014-06-27 11:50:00,66.14,66.16,66.13,66.15,10400.0,55.0463,55.063,55.038,55.0546,10400.0
2014-06-27 11:55:00,66.15,66.17,66.13,66.16,31900.0,55.0546,55.0713,55.038,55.063,31900.0
2014-06-27 12:00:00,66.16,66.17,66.12,66.14,9500.0,55.063,55.0713,55.0297,55.0463,9500.0
2014-06-27 12:05:00,66.15,66.16,66.14,66.16,8200.0,55.0546,55.063,55.0463,55.063,8200.0
2014-06-27 12:10:00,66.16,66.17,66.12,66.13,13100.0,55.063,55.0713,55.0297,55.038,13100.0
2014-06-27 12:15:00,66.12,66.16,66.12,66.15,14800.0,55.0297,55.063,55.0297,55.0546,14800.0
2014-06-27 12:20:00,66.15,66.16,66.14,66.15,13500.0,55.0546,55.063,55.0463,55.0546,13500.0
2014-06-27 12:25:00,66.15,66.15,66.12,66.15,5800.0,55.0546,55.0546,55.0297,55.0546,5800.0
2014-06-27 12:30:00,66.15,66.15,66.1,66.11,9500.0,55.0546,55.0546,55.013,55.0213,9500.0
2014-06-27 12:35:00,66.11,66.11,66.07,66.08,8900.0,55.0213,55.0213,54.9881,54.9964,8900.0
2014-06-27 12:40:00,66.08,66.1,66.08,66.09,9100.0,54.9964,55.013,54.9964,55.0047,9100.0
2014-06-27 12:45:00,66.09,66.15,66.09,66.15,8400.0,55.0047,55.0546,55.0047,55.0546,8400.0
2014-06-27 12:50:00,66.16,66.18,66.15,66.17,8300.0,55.063,55.0796,55.0546,55.0713,8300.0
2014-06-27 12:55:00,66.18,66.29,66.16,66.29,91000.0,55.0796,55.1712,55.063,55.1712,91000.0
2014-06-27 13:00:00,66.29,66.33,66.27,66.29,10600.0,55.1712,55.2044,55.1545,55.1712,10600.0
2014-06-27 13:05:00,66.29,66.33,66.29,66.33,21800.0,55.1712,55.2044,55.1712,55.2044,21800.0
2014-06-27 13:10:00,66.32,66.35,66.3,66.3,12400.0,55.1961,55.2211,55.1795,55.1795,12400.0
2014-06-27 13:15:00,66.29,66.29,66.19,66.21,8400.0,55.1712,55.1712,55.0879,55.1046,8400.0
2014-06-27 13:20:00,66.21,66.22,66.18,66.19,11300.0,55.1046,55.1129,55.0796,55.0879,11300.0
2014-06-27 13:25:00,66.2,66.2,66.13,66.15,59800.0,55.0962,55.0962,55.038,55.0546,59800.0
2014-06-27 13:30:00,66.17,66.22,66.17,66.21,7000.0,55.0713,55.1129,55.0713,55.1046,7000.0
2014-06-27 13:35:00,66.21,66.25,66.21,66.25,9300.0,55.1046,55.1379,55.1046,55.1379,9300.0
2014-06-27 13:40:00,66.25,66.33,66.24,66.33,4300.0,55.1379,55.2044,55.1295,55.2044,4300.0
2014-06-27 13:45:00,66.32,66.4,66.3,66.36,41500.0,55.1961,55.2627,55.1795,55.2294,41500.0
2014-06-27 13:50:00,66.36,66.52,66.36,66.51,27200.0,55.2294,55.3626,55.2294,55.3543,27200.0
2014-06-27 13:55:00,66.51,66.55,66.45,66.45,16700.0,55.3543,55.3875,55.3043,55.3043,16700.0
2014-06-27 14:00:00,66.46,66.5,66.45,66.49,22400.0,55.3126,55.3459,55.3043,55.3376,22400.0
2014-06-27 14:05:00,66.49,66.54,66.49,66.52,11400.0,55.3376,55.3792,55.3376,55.3626,11400.0
2014-06-27 14:10:00,66.52,66.64,66.52,66.64,17100.0,55.3626,55.4624,55.3626,55.4624,17100.0
2014-06-27 14:15:00,66.65,66.68,66.64,66.64,13100.0,55.4708,55.4957,55.4624,55.4624,13100.0
2014-06-27 14:20:00,66.64,66.64,66.59,66.59,6200.0,55.4624,55.4624,55.4208,55.4208,6200.0
2014-06-27 14:25:00,66.59,66.6,66.57,66.59,5900.0,55.4208,55.4292,55.4042,55.4208,5900.0
2014-06-27 14:30:00,66.6,66.61,66.59,66.59,7200.0,55.4292,55.4375,55.4208,55.4208,7200.0
2014-06-27 14:35:00,66.6,66.61,66.58,66.6,24800.0,55.4292,55.4375,55.4125,55.4292,24800.0
2014-06-27 14:40:00,66.6,66.6,66.59,66.59,5200.0,55.4292,55.4292,55.4208,55.4208,5200.0
2014-06-27 14:45:00,66.6,66.6,66.56,66.57,9100.0,55.4292,55.4292,55.3959,55.4042,9100.0
2014-06-27 14:50:00,66.57,66.58,66.55,66.56,4500.0,55.4042,55.4125,55.3875,55.3959,4500.0
2014-06-27 14:55:00,66.56,66.56,66.56,66.56,2300.0,55.3959,55.3959,55.3959,55.3959,2300.0
2014-06-27 15:00:00,66.56,66.7,66.56,66.65,68100.0,55.3959,55.5124,55.3959,55.4708,68100.0
2014-06-27 15:05:00,66.63,66.68,66.58,66.59,32800.0,55.4541,55.4957,55.4125,55.4208,32800.0
2014-06-27 15:10:00,66.6,66.62,66.59,66.62,5800.0,55.4292,55.4458,55.4208,55.4458,5800.0
2014-06-27 15:15:00,66.62,66.62,66.61,66.62,7900.0,55.4458,55.4458,55.4375,55.4458,7900.0
2014-06-27 15:20:00,66.62,66.62,66.59,66.62,21700.0,55.4458,55.4458,55.4208,55.4458,21700.0
2014-06-27 15:25:00,66.62,66.62,66.59,66.6,16500.0,55.4458,55.4458,55.4208,55.4292,16500.0
2014-06-27 15:30:00,66.61,66.68,66.61,66.68,17800.0,55.4375,55.4957,55.4375,55.4957,17800.0
2014-06-27 15:35:00,66.68,66.7,66.67,66.69,19900.0,55.4957,55.5124,55.4874,55.5041,19900.0
2014-06-27 15:40:00,66.68,66.71,66.68,66.71,11100.0,55.4957,55.5207,55.4957,55.5207,11100.0
2014-06-27 15:45:00,66.71,66.76,66.7,66.72,41700.0,55.5207,55.5623,55.5124,55.529,41700.0
2014-06-27 15:50:00,66.73,66.81,66.72,66.81,30300.0,55.5373,55.6039,55.529,55.6039,30300.0
2014-06-27 15:55:00,66.81,66.85,66.76,66.78,84800.0,55.6039,55.6372,55.5623,55.579,84800.0
2014-06-30 09:30:00,66.89,66.97,66.76,66.96,12800.0,55.6705,55.7371,55.5623,55.7288,12800.0
2014-06-30 09:35:00,66.96,66.96,66.74,66.75,15900.0,55.7288,55.7288,55.5457,55.554,15900.0
2014-06-30 09:40:00,66.78,66.78,66.71,66.74,45800.0,55.579,55.579,55.5207,55.5457,45800.0
2014-06-30 09:45:00,66.75,66.87,66.75,66.85,10200.0,55.554,55.6539,55.554,55.6372,10200.0
2014-06-30 09:50:00,66.86,66.86,66.68,66.73,14400.0,55.6455,55.6455,55.4957,55.5373,14400.0
2014-06-30 09:55:00,66.75,66.86,66.75,66.81,9100.0,55.554,55.6455,55.554,55.6039,9100.0
2014-06-30 10:00:00,66.83,66.84,66.72,66.72,12700.0,55.6206,55.6289,55.529,55.529,12700.0
2014-06-30 10:05:00,66.72,66.73,66.68,66.7,12300.0,55.529,55.5373,55.4957,55.5124,12300.0
2014-06-30 10:10:00,66.69,66.69,66.63,66.67,5700.0,55.5041,55.5041,55.4541,55.4874,5700.0
2014-06-30 10:15:00,66.67,66.68,66.6,66.62,11600.0,55.4874,55.4957,55.4292,55.4458,11600.0
2014-06-30 10:20:00,66.63,66.66,66.63,66.66,5800.0,55.4541,55.4791,55.4541,55.4791,5800.0
2014-06-30 10:25:00,66.65,66.73,66.65,66.73,7200.0,55.4708,55.5373,55.4708,55.5373,7200.0
2014-06-30 10:30:00,66.75,66.78,66.72,66.73,7700.0,55.554,55.579,55.529,55.5373,7700.0
2014-06-30 10:35:00,66.73,66.74,66.68,66.68,3700.0,55.5373,55.5457,55.4957,55.4957,3700.0
2014-06-30 10:40:00,66.69,66.7,66.69,66.7,7300.0,55.5041,55.5124,55.5041,55.5124,7300.0
2014-06-30 10:45:00,66.68,66.73,66.68,66.71,6600.0,55.4957,55.5373,55.4957,55.5207,6600.0
2014-06-30 10:50:00,66.72,66.72,66.64,66.67,4200.0,55.529,55.529,55.4624,55.4874,4200.0
2014-06-30 10:55:00,66.69,66.71,66.66,66.7,6400.0,55.5041,55.5207,55.4791,55.5124,6400.0
2014-06-30 11:00:00,66.69,66.7,66.68,66.7,1400.0,55.5041,55.5124,55.4957,55.5124,1400.0
2014-06-30 11:05:00,66.7,66.71,66.67,66.7,7900.0,55.5124,55.5207,55.4874,55.5124,7900.0
2014-06-30 11:10:00,66.71,66.73,66.69,66.72,3500.0,55.5207,55.5373,55.5041,55.529,3500.0
2014-06-30 11:15:00,66.71,66.71,66.69,66.71,5000.0,55.5207,55.5207,55.5041,55.5207,5000.0
2014-06-30 11:20:00,66.72,66.75,66.72,66.74,4900.0,55.529,55.554,55.529,55.5457,4900.0
2014-06-30 11:25:00,66.74,66.76,66.73,66.75,5000.0,55.5457,55.5623,55.5373,55.554,5000.0
2014-06-30 11:30:00,66.77,66.79,66.76,66.78,6100.0,55.5706,55.5873,55.5623,55.579,6100.0
2014-06-30 11:35:00,66.78,66.8,66.78,66.8,6000.0,55.579,55.5956,55.579,55.5956,6000.0
2014-06-30 11:40:00,66.79,66.82,66.78,66.8,8000.0,55.5873,55.6123,55.579,55.5956,8000.0
2014-06-30 11:45:00,66.8,66.8,66.78,66.78,3800.0,55.5956,55.5956,55.579,55.579,3800.0
2014-06-30 11:50:00,66.78,66.79,66.72,66.73,14600.0,55.579,55.5873,55.529,55.5373,14600.0
2014-06-30 11:55:00,66.72,66.72,66.69,66.72,5500.0,55.529,55.529,55.5041,55.529,5500.0
2014-06-30 12:00:00,66.72,66.72,66.65,66.68,14700.0,55.529,55.529,55.4708,55.4957,14700.0
2014-06-30 12:05:00,66.68,66.7,66.66,66.67,6900.0,55.4957,55.5124,55.4791,55.4874,6900.0
2014-06-30 12:10:00,66.68,66.7,66.67,66.69,7400.0,55.4957,55.5124,55.4874,55.5041,7400.0
2014-06-30 12:15:00,66.69,66.7,66.69,66.7,3300.0,55.5041,55.5124,55.5041,55.5124,3300.0
2014-06-30 12:20:00,66.7,66.71,66.67,66.71,7800.0,55.5124,55.5207,55.4874,55.5207,7800.0
2014-06-30 12:25:00,66.7,66.71,66.67,66.68,30200.0,55.5124,55.5207,55.4874,55.4957,30200.0
2014-06-30 12:30:00,66.7,66.7,66.69,66.69,4200.0,55.5124,55.5124,55.5041,55.5041,4200.0
2014-06-30 12:35:00,66.7,66.7,66.67,66.67,2700.0,55.5124,55.5124,55.4874,55.4874,2700.0
2014-06-30 12:40:00,66.68,66.68,66.62,66.65,6800.0,55.4957,55.4957,55.4458,55.4708,6800.0
2014-06-30 12:45:00,66.66,66.66,66.64,66.65,2300.0,55.4791,55.4791,55.4624,55.4708,2300.0
2014-06-30 12:50:00,66.65,66.67,66.65,66.66,1600.0,55.4708,55.4874,55.4708,55.4791,1600.0
2014-06-30 12:55:00,66.66,66.66,66.66,66.66,300.0,55.4791,55.4791,55.4791,55.4791,300.0
2014-06-30 13:00:00,66.64,66.66,66.6,66.61,8100.0,55.4624,55.4791,55.4292,55.4375,8100.0
2014-06-30 13:05:00,66.61,66.61,66.6,66.6,6100.0,55.4375,55.4375,55.4292,55.4292,6100.0
2014-06-30 13:10:00,66.61,66.61,66.58,66.59,22300.0,55.4375,55.4375,55.4125,55.4208,22300.0
2014-06-30 13:15:00,66.59,66.6,66.59,66.6,3800.0,55.4208,55.4292,55.4208,55.4292,3800.0
2014-06-30 13:20:00,66.6,66.6,66.59,66.59,1900.0,55.4292,55.4292,55.4208,55.4208,1900.0
2014-06-30 13:25:00,66.6,66.6,66.59,66.59,6400.0,55.4292,55.4292,55.4208,55.4208,6400.0
2014-06-30 13:30:00,66.6,66.6,66.59,66.59,9300.0,55.4292,55.4292,55.4208,55.4208,9300.0
2014-06-30 13:35:00,66.59,66.6,66.58,66.58,6800.0,55.4208,55.4292,55.4125,55.4125,6800.0
2014-06-30 13:40:00,66.58,66.59,66.58,66.58,1600.0,55.4125,55.4208,55.4125,55.4125,1600.0
2014-06-30 13:45:00,66.59,66.59,66.56,66.56,3400.0,55.4208,55.4208,55.3959,55.3959,3400.0
2014-06-30 13:50:00,66.56,66.56,66.53,66.54,7900.0,55.3959,55.3959,55.3709,55.3792,7900.0
2014-06-30 13:55:00,66.55,66.56,66.52,66.54,1010300.0,55.3875,55.3959,55.3626,55.3792,1010300.0
2014-06-30 14:00:00,66.55,66.61,66.54,66.59,19500.0,55.3875,55.4375,55.3792,55.4208,19500.0
2014-06-30 14:05:00,66.6,66.6,66.57,66.59,12500.0,55.4292,55.4292,55.4042,55.4208,12500.0
2014-06-30 14:10:00,66.59,66.62,66.59,66.62,14700.0,55.4208,55.4458,55.4208,55.4458,14700.0
2014-06-30 14:15:00,66.62,66.66,66.6,66.64,14500.0,55.4458,55.4791,55.4292,55.4624,14500.0
2014-06-30 14:20:00,66.65,66.65,66.6,66.62,13000.0,55.4708,55.4708,55.4292,55.4458,13000.0
2014-06-30 14:25:00,66.62,66.64,66.59,66.64,8900.0,55.4458,55.4624,55.4208,55.4624,8900.0
2014-06-30 14:30:00,66.64,66.64,66.6,66.62,17800.0,55.4624,55.4624,55.4292,55.4458,17800.0
2014-06-30 14:35:00,66.63,66.64,66.57,66.6,9300.0,55.4541,55.4624,55.4042,55.4292,9300.0
2014-06-30 14:40:00,66.6,66.6,66.55,66.55,5200.0,55.4292,55.4292,55.3875,55.3875,5200.0
2014-06-30 14:45:00,66.57,66.58,66.54,66.56,7500.0,55.4042,55.4125,55.3792,55.3959,7500.0
2014-06-30 14:50:00,66.55,66.56,66.54,66.56,436700.0,55.3875,55.3959,55.3792,55.3959,436700.0
2014-06-30 14:55:00,66.54,66.57,66.51,66.52,8800.0,55.3792,55.4042,55.3543,55.3626,8800.0
2014-06-30 15:00:00,66.53,66.57,66.51,66.57,16500.0,55.3709,55.4042,55.3543,55.4042,16500.0
2014-06-30 15:05:00,66.56,66.6,66.56,66.59,5600.0,55.3959,55.4292,55.3959,55.4208,5600.0
2014-06-30 15:10:00,66.59,66.59,66.57,66.58,13900.0,55.4208,55.4208,55.4042,55.4125,13900.0
2014-06-30 15:15:00,66.58,66.59,66.57,66.57,19300.0,55.4125,55.4208,55.4042,55.4042,19300.0
2014-06-30 15:20:00,66.58,66.58,66.54,66.54,22700.0,55.4125,55.4125,55.3792,55.3792,22700.0
2014-06-30 15:25:00,66.54,66.56,66.54,66.55,21700.0,55.3792,55.3959,55.3792,55.3875,21700.0
2014-06-30 15:30:00,66.56,66.57,66.54,66.54,22500.0,55.3959,55.4042,55.3792,55.3792,22500.0
2014-06-30 15:35:00,66.55,66.55,66.54,66.54,14800.0,55.3875,55.3875,55.3792,55.3792,14800.0
2014-06-30 15:40:00,66.54,66.55,66.52,66.52,29600.0,55.3792,55.3875,55.3626,55.3626,29600.0
2014-06-30 15:45:00,66.53,66.61,66.52,66.59,52500.0,55.3709,55.4375,55.3626,55.4208,52500.0
2014-06-30 15:50:00,66.59,66.6,66.56,66.56,29000.0,55.4208,55.4292,55.3959,55.3959,29000.0
2014-06-30 15:55:00,66.56,66.61,66.56,66.57,105700.0,55.3959,55.4375,55.3959,55.4042,105700.0
2014-07-01 09:30:00,66.9,67.17,66.84,66.96,33700.0,55.6788,55.9035,55.6289,55.7288,33700.0
2014-07-01 09:35:00,67.0,67.05,66.89,67.05,19700.0,55.7621,55.8037,55.6705,55.8037,19700.0
2014-07-01 09:40:00,67.06,67.15,66.95,67.12,193300.0,55.812,55.8869,55.7204,55.8619,193300.0
2014-07-01 09:45:00,67.12,67.14,66.95,67.03,36600.0,55.8619,55.8786,55.7204,55.787,36600.0
2014-07-01 09:50:00,67.03,67.05,66.97,66.98,219500.0,55.787,55.8037,55.7371,55.7454,219500.0
2014-07-01 09:55:00,67.0,67.05,66.98,67.01,13300.0,55.7621,55.8037,55.7454,55.7704,13300.0
2014-07-01 10:00:00,67.01,67.05,66.97,67.05,16700.0,55.7704,55.8037,55.7371,55.8037,16700.0
2014-07-01 10:05:00,67.05,67.09,66.98,66.99,25500.0,55.8037,55.837,55.7454,55.7537,25500.0
2014-07-01 10:10:00,66.98,67.05,66.98,67.02,13600.0,55.7454,55.8037,55.7454,55.7787,13600.0
2014-07-01 10:15:00,67.01,67.07,67.01,67.06,16300.0,55.7704,55.8203,55.7704,55.812,16300.0
2014-07-01 10:20:00,67.06,67.07,67.03,67.04,10900.0,55.812,55.8203,55.787,55.7954,10900.0
2014-07-01 10:25:00,67.03,67.03,67.01,67.02,4200.0,55.787,55.787,55.7704,55.7787,4200.0
2014-07-01 10:30:00,67.02,67.06,67.02,67.05,10100.0,55.7787,55.812,55.7787,55.8037,10100.0
2014-07-01 10:35:00,67.04,67.05,67.0,67.0,21500.0,55.7954,55.8037,55.7621,55.7621,21500.0
2014-07-01 10:40:00,67.0,67.0,66.91,66.98,28600.0,55.7621,55.7621,55.6872,55.7454,28600.0
2014-07-01 10:45:00,66.98,67.0,66.98,67.0,7400.0,55.7454,55.7621,55.7454,55.7621,7400.0
2014-07-01 10:50:00,66.99,67.01,66.98,67.01,7800.0,55.7537,55.7704,55.7454,55.7704,7800.0
2014-07-01 10:55:00,67.01,67.04,67.01,67.03,12600.0,55.7704,55.7954,55.7704,55.787,12600.0
2014-07-01 11:00:00,67.05,67.07,67.03,67.07,6400.0,55.8037,55.8203,55.787,55.8203,6400.0
2014-07-01 11:05:00,67.08,67.08,66.9,66.99,39700.0,55.8286,55.8286,55.6788,55.7537,39700.0
2014-07-01 11:10:00,67.0,67.0,66.87,66.92,26200.0,55.7621,55.7621,55.6539,55.6955,26200.0
2014-07-01 11:15:00,66.95,66.97,66.87,66.97,32300.0,55.7204,55.7371,55.6539,55.7371,32300.0
2014-07-01 11:20:00,66.96,66.99,66.9,66.99,14600.0,55.7288,55.7537,55.6788,55.7537,14600.0
2014-07-01 11:25:00,66.98,67.0,66.91,67.0,23000.0,55.7454,55.7621,55.6872,55.7621,23000.0
2014-07-01 11:30:00,67.0,67.01,66.95,66.98,20400.0,55.7621,55.7704,55.7204,55.7454,20400.0
2014-07-01 11:35:00,66.98,67.04,66.98,67.03,25900.0,55.7454,55.7954,55.7454,55.787,25900.0
2014-07-01 11:40:00,67.03,67.05,67.01,67.01,18800.0,55.787,55.8037,55.7704,55.7704,18800.0
2014-07-01 11:45:00,67.01,67.02,66.93,66.93,24600.0,55.7704,55.7787,55.7038,55.7038,24600.0
2014-07-01 11:50:00,66.95,67.01,66.95,67.01,21500.0,55.7204,55.7704,55.7204,55.7704,21500.0
2014-07-01 11:55:00,67.0,67.03,66.98,67.01,13700.0,55.7621,55.787,55.7454,55.7704,13700.0
2014-07-01 12:00:00,67.03,67.03,66.95,67.0,23900.0,55.787,55.787,55.7204,55.7621,23900.0
2014-07-01 12:05:00,66.99,67.03,66.99,67.01,14900.0,55.7537,55.787,55.7537,55.7704,14900.0
2014-07-01 12:10:00,67.01,67.01,66.96,66.98,22600.0,55.7704,55.7704,55.7288,55.7454,22600.0
2014-07-01 12:15:00,67.0,67.01,66.96,67.0,14500.0,55.7621,55.7704,55.7288,55.7621,14500.0
2014-07-01 12:20:00,67.0,67.02,66.98,67.02,23400.0,55.7621,55.7787,55.7454,55.7787,23400.0
2014-07-01 12:25:00,67.02,67.03,66.99,67.01,15300.0,55.7787,55.787,55.7537,55.7704,15300.0
2014-07-01 12:30:00,67.02,67.02,67.0,67.02,23600.0,55.7787,55.7787,55.7621,55.7787,23600.0
2014-07-01 12:35:00,67.02,67.05,67.0,67.04,29200.0,55.7787,55.8037,55.7621,55.7954,29200.0
2014-07-01 12:40:00,67.03,67.04,67.0,67.02,13300.0,55.787,55.7954,55.7621,55.7787,13300.0
2014-07-01 12:45:00,67.02,67.02,66.98,67.02,17700.0,55.7787,55.7787,55.7454,55.7787,17700.0
2014-07-01 12:50:00,67.01,67.05,67.0,67.01,22700.0,55.7704,55.8037,55.7621,55.7704,22700.0
2014-07-01 12:55:00,67.01,67.03,67.0,67.02,7900.0,55.7704,55.787,55.7621,55.7787,7900.0
2014-07-01 13:00:00,67.03,67.05,67.0,67.04,30500.0,55.787,55.8037,55.7621,55.7954,30500.0
2014-07-01 13:05:00,67.05,67.1,67.04,67.1,11800.0,55.8037,55.8453,55.7954,55.8453,11800.0
2014-07-01 13:10:00,67.1,67.22,67.09,67.22,21400.0,55.8453,55.9452,55.837,55.9452,21400.0
2014-07-01 13:15:00,67.22,67.27,67.09,67.11,51300.0,55.9452,55.9868,55.837,55.8536,51300.0
2014-07-01 13:20:00,67.13,67.14,67.09,67.12,174200.0,55.8703,55.8786,55.837,55.8619,174200.0
2014-07-01 13:25:00,67.12,67.12,67.09,67.1,13100.0,55.8619,55.8619,55.837,55.8453,13100.0
2014-07-01 13:30:00,67.09,67.13,67.09,67.09,9200.0,55.837,55.8703,55.837,55.837,9200.0
2014-07-01 13:35:00,67.09,67.16,67.09,67.16,7600.0,55.837,55.8952,55.837,55.8952,7600.0
2014-07-01 13:40:00,67.15,67.18,67.15,67.16,13000.0,55.8869,55.9119,55.8869,55.8952,13000.0
2014-07-01 13:45:00,67.15,67.19,67.12,67.13,20500.0,55.8869,55.9202,55.8619,55.8703,20500.0
2014-07-01 13:50:00,67.12,67.23,67.11,67.22,20900.0,55.8619,55.9535,55.8536,55.9452,20900.0
2014-07-01 13:55:00,67.21,67.22,67.17,67.21,11300.0,55.9368,55.9452,55.9035,55.9368,11300.0
2014-07-01 14:00:00,67.21,67.24,67.14,67.15,20800.0,55.9368,55.9618,55.8786,55.8869,20800.0
2014-07-01 14:05:00,67.15,67.19,67.15,67.15,18400.0,55.8869,55.9202,55.8869,55.8869,18400.0
2014-07-01 14:10:00,67.16,67.19,67.16,67.19,4300.0,55.8952,55.9202,55.8952,55.9202,4300.0
2014-07-01 14:15:00,67.19,67.19,67.12,67.15,18100.0,55.9202,55.9202,55.8619,55.8869,18100.0
2014-07-01 14:20:00,67.14,67.14,67.1,67.12,9700.0,55.8786,55.8786,55.8453,55.8619,9700.0
2014-07-01 14:25:00,67.12,67.12,67.08,67.08,3900.0,55.8619,55.8619,55.8286,55.8286,3900.0
2014-07-01 14:30:00,67.09,67.09,67.04,67.05,15000.0,55.837,55.837,55.7954,55.8037,15000.0
2014-07-01 14:35:00,67.04,67.07,67.04,67.06,10300.0,55.7954,55.8203,55.7954,55.812,10300.0
2014-07-01 14:40:00,67.07,67.08,66.99,67.02,17400.0,55.8203,55.8286,55.7537,55.7787,17400.0
2014-07-01 14:45:00,67.03,67.05,67.0,67.03,5000.0,55.787,55.8037,55.7621,55.787,5000.0
2014-07-01 14:50:00,67.04,67.06,66.99,67.01,14600.0,55.7954,55.812,55.7537,55.7704,14600.0
2014-07-01 14:55:00,67.0,67.03,67.0,67.02,9600.0,55.7621,55.787,55.7621,55.7787,9600.0
2014-07-01 15:00:00,67.03,67.03,67.01,67.02,5200.0,55.787,55.787,55.7704,55.7787,5200.0
2014-07-01 15:05:00,67.01,67.03,67.0,67.02,20900.0,55.7704,55.787,55.7621,55.7787,20900.0
2014-07-01 15:10:00,67.02,67.02,66.98,67.0,10800.0,55.7787,55.7787,55.7454,55.7621,10800.0
2014-07-01 15:15:00,67.0,67.05,66.95,67.05,17000.0,55.7621,55.8037,55.7204,55.8037,17000.0
2014-07-01 15:20:00,67.05,67.07,66.97,67.04,35000.0,55.8037,55.8203,55.7371,55.7954,35000.0
2014-07-01 15:25:00,67.05,67.05,67.0,67.0,13000.0,55.8037,55.8037,55.7621,55.7621,13000.0
2014-07-01 15:30:00,67.0,67.03,67.0,67.01,18000.0,55.7621,55.787,55.7621,55.7704,18000.0
2014-07-01 15:35:00,67.01,67.09,67.01,67.07,23500.0,55.7704,55.837,55.7704,55.8203,23500.0
2014-07-01 15:40:00,67.06,67.09,67.03,67.03,19200.0,55.812,55.837,55.787,55.787,19200.0
2014-07-01 15:45:00,67.04,67.06,67.03,67.06,19900.0,55.7954,55.812,55.787,55.812,19900.0
2014-07-01 15:50:00,67.06,67.06,66.99,67.01,29800.0,55.812,55.812,55.7537,55.7704,29800.0
2014-07-01 15:55:00,67.01,67.01,66.94,66.95,70200.0,55.7704,55.7704,55.7121,55.7204,70200.0
2014-07-02 09:30:00,66.76,66.89,66.68,66.82,23200.0,55.5623,55.6705,55.4957,55.6123,23200.0
2014-07-02 09:35:00,66.88,66.9,66.78,66.89,8900.0,55.6622,55.6788,55.579,55.6705,8900.0
2014-07-02 09:40:00,66.91,66.97,66.91,66.92,4100.0,55.6872,55.7371,55.6872,55.6955,4100.0
2014-07-02 09:45:00,66.92,66.94,66.88,66.89,9200.0,55.6955,55.7121,55.6622,55.6705,9200.0
2014-07-02 09:50:00,66.89,66.93,66.82,66.88,12700.0,55.6705,55.7038,55.6123,55.6622,12700.0
2014-07-02 09:55:00,66.87,66.98,66.87,66.97,2900.0,55.6539,55.7454,55.6539,55.7371,2900.0
2014-07-02 10:00:00,66.97,67.06,66.97,67.01,9200.0,55.7371,55.812,55.7371,55.7704,9200.0
2014-07-02 10:05:00,67.0,67.0,66.86,66.87,3600.0,55.7621,55.7621,55.6455,55.6539,3600.0
2014-07-02 10:10:00,66.85,66.85,66.81,66.81,4200.0,55.6372,55.6372,55.6039,55.6039,4200.0
2014-07-02 10:15:00,66.81,66.85,66.77,66.85,2900.0,55.6039,55.6372,55.5706,55.6372,2900.0
2014-07-02 10:20:00,66.83,66.85,66.81,66.82,4300.0,55.6206,55.6372,55.6039,55.6123,4300.0
2014-07-02 10:25:00,66.81,66.84,66.81,66.84,7400.0,55.6039,55.6289,55.6039,55.6289,7400.0
2014-07-02 10:30:00,66.83,66.91,66.83,66.91,4200.0,55.6206,55.6872,55.6206,55.6872,4200.0
2014-07-02 10:35:00,66.92,66.97,66.92,66.96,3600.0,55.6955,55.7371,55.6955,55.7288,3600.0
2014-07-02 10:40:00,66.97,67.02,66.97,67.0,5200.0,55.7371,55.7787,55.7371,55.7621,5200.0
2014-07-02 10:45:00,67.0,67.02,66.99,66.99,103100.0,55.7621,55.7787,55.7537,55.7537,103100.0
2014-07-02 10:50:00,67.01,67.05,66.96,66.98,7400.0,55.7704,55.8037,55.7288,55.7454,7400.0
2014-07-02 10:55:00,66.98,67.0,66.96,66.96,5400.0,55.7454,55.7621,55.7288,55.7288,5400.0
2014-07-02 11:00:00,66.96,67.02,66.96,67.0,8500.0,55.7288,55.7787,55.7288,55.7621,8500.0
2014-07-02 11:05:00,67.01,67.01,66.95,66.97,6700.0,55.7704,55.7704,55.7204,55.7371,6700.0
2014-07-02 11:10:00,66.96,66.97,66.91,66.93,5900.0,55.7288,55.7371,55.6872,55.7038,5900.0
2014-07-02 11:15:00,66.94,66.94,66.87,66.88,4400.0,55.7121,55.7121,55.6539,55.6622,4400.0
2014-07-02 11:20:00,66.89,66.92,66.88,66.92,7100.0,55.6705,55.6955,55.6622,55.6955,7100.0
2014-07-02 11:25:00,66.92,66.92,66.89,66.9,3800.0,55.6955,55.6955,55.6705,55.6788,3800.0
2014-07-02 11:30:00,66.91,66.96,66.91,66.94,7400.0,55.6872,55.7288,55.6872,55.7121,7400.0
2014-07-02 11:35:00,66.95,67.01,66.95,67.01,4600.0,55.7204,55.7704,55.7204,55.7704,4600.0
2014-07-02 11:40:00,67.01,67.02,66.96,66.97,11100.0,55.7704,55.7787,55.7288,55.7371,11100.0
2014-07-02 11:45:00,66.96,66.96,66.92,66.94,4900.0,55.7288,55.7288,55.6955,55.7121,4900.0
2014-07-02 11:50:00,66.93,66.93,66.91,66.91,5500.0,55.7038,55.7038,55.6872,55.6872,5500.0
2014-07-02 11:55:00,66.91,66.92,66.88,66.88,4600.0,55.6872,55.6955,55.6622,55.6622,4600.0
2014-07-02 12:00:00,66.88,66.93,66.87,66.92,9700.0,55.6622,55.7038,55.6539,55.6955,9700.0
2014-07-02 12:05:00,66.93,66.94,66.91,66.92,7600.0,55.7038,55.7121,55.6872,55.6955,7600.0
2014-07-02 12:10:00,66.92,66.95,66.91,66.92,4900.0,55.6955,55.7204,55.6872,55.6955,4900.0
2014-07-02 12:15:00,66.93,66.98,66.92,66.92,4000.0,55.7038,55.7454,55.6955,55.6955,4000.0
2014-07-02 12:20:00,66.91,66.93,66.89,66.93,4500.0,55.6872,55.7038,55.6705,55.7038,4500.0
2014-07-02 12:25:00,66.93,66.93,66.91,66.93,4500.0,55.7038,55.7038,55.6872,55.7038,4500.0
2014-07-02 12:30:00,66.93,66.98,66.93,66.98,7400.0,55.7038,55.7454,55.7038,55.7454,7400.0
2014-07-02 12:35:00,66.98,66.98,66.97,66.98,3600.0,55.7454,55.7454,55.7371,55.7454,3600.0
2014-07-02 12:40:00,66.98,66.98,66.96,66.97,4800.0,55.7454,55.7454,55.7288,55.7371,4800.0
2014-07-02 12:45:00,66.97,66.97,66.91,66.96,12300.0,55.7371,55.7371,55.6872,55.7288,12300.0
2014-07-02 12:50:00,66.96,66.96,66.9,66.9,5800.0,55.7288,55.7288,55.6788,55.6788,5800.0
2014-07-02 12:55:00,66.9,66.95,66.89,66.95,5300.0,55.6788,55.7204,55.6705,55.7204,5300.0
2014-07-02 13:00:00,66.96,66.98,66.95,66.96,7300.0,55.7288,55.7454,55.7204,55.7288,7300.0
2014-07-02 13:05:00,66.96,66.99,66.94,66.99,8600.0,55.7288,55.7537,55.7121,55.7537,8600.0
2014-07-02 13:10:00,66.98,67.0,66.97,66.98,3100.0,55.7454,55.7621,55.7371,55.7454,3100.0
2014-07-02 13:15:00,66.98,66.98,66.94,66.95,6800.0,55.7454,55.7454,55.7121,55.7204,6800.0
2014-07-02 13:20:00,66.95,67.0,66.95,66.99,3800.0,55.7204,55.7621,55.7204,55.7537,3800.0
2014-07-02 13:25:00,66.98,67.04,66.98,67.04,5700.0,55.7454,55.7954,55.7454,55.7954,5700.0
2014-07-02 13:30:00,67.04,67.04,66.99,67.01,8700.0,55.7954,55.7954,55.7537,55.7704,8700.0
2014-07-02 13:35:00,67.01,67.01,66.93,66.94,7900.0,55.7704,55.7704,55.7038,55.7121,7900.0
2014-07-02 13:40:00,66.95,66.97,66.94,66.94,6700.0,55.7204,55.7371,55.7121,55.7121,6700.0
2014-07-02 13:45:00,66.93,66.94,66.93,66.94,1800.0,55.7038,55.7121,55.7038,55.7121,1800.0
2014-07-02 13:50:00,66.94,66.95,66.9,66.9,11200.0,55.7121,55.7204,55.6788,55.6788,11200.0
2014-07-02 13:55:00,66.9,66.93,66.89,66.91,7500.0,55.6788,55.7038,55.6705,55.6872,7500.0
2014-07-02 14:00:00,66.92,66.95,66.87,66.9,11700.0,55.6955,55.7204,55.6539,55.6788,11700.0
2014-07-02 14:05:00,66.91,66.93,66.91,66.93,4200.0,55.6872,55.7038,55.6872,55.7038,4200.0
2014-07-02 14:10:00,66.93,66.99,66.93,66.99,4000.0,55.7038,55.7537,55.7038,55.7537,4000.0
2014-07-02 14:15:00,66.99,67.01,66.99,67.01,4600.0,55.7537,55.7704,55.7537,55.7704,4600.0
2014-07-02 14:20:00,67.01,67.03,66.99,67.0,12600.0,55.7704,55.787,55.7537,55.7621,12600.0
2014-07-02 14:25:00,67.01,67.02,67.0,67.02,9300.0,55.7704,55.7787,55.7621,55.7787,9300.0
2014-07-02 14:30:00,67.02,67.02,67.0,67.02,8200.0,55.7787,55.7787,55.7621,55.7787,8200.0
2014-07-02 14:35:00,67.02,67.03,67.01,67.03,5400.0,55.7787,55.787,55.7704,55.787,5400.0
2014-07-02 14:40:00,67.03,67.03,67.0,67.01,14700.0,55.787,55.787,55.7621,55.7704,14700.0
2014-07-02 14:45:00,67.0,67.02,67.0,67.0,8300.0,55.7621,55.7787,55.7621,55.7621,8300.0
2014-07-02 14:50:00,67.01,67.02,67.0,67.02,6900.0,55.7704,55.7787,55.7621,55.7787,6900.0
2014-07-02 14:55:00,67.02,67.02,67.0,67.02,8100.0,55.7787,55.7787,55.7621,55.7787,8100.0
2014-07-02 15:00:00,67.01,67.03,66.99,66.99,19800.0,55.7704,55.787,55.7537,55.7537,19800.0
2014-07-02 15:05:00,67.0,67.03,67.0,67.03,4200.0,55.7621,55.787,55.7621,55.787,4200.0
2014-07-02 15:10:00,67.03,67.04,67.03,67.04,4200.0,55.787,55.7954,55.787,55.7954,4200.0
2014-07-02 15:15:00,67.04,67.05,67.0,67.0,21200.0,55.7954,55.8037,55.7621,55.7621,21200.0
2014-07-02 15:20:00,67.01,67.01,67.0,67.01,4000.0,55.7704,55.7704,55.7621,55.7704,4000.0
2014-07-02 15:25:00,67.01,67.01,67.0,67.01,2900.0,55.7704,55.7704,55.7621,55.7704,2900.0
2014-07-02 15:30:00,67.01,67.06,67.01,67.06,16000.0,55.7704,55.812,55.7704,55.812,16000.0
2014-07-02 15:35:00,67.05,67.08,67.05,67.08,10400.0,55.8037,55.8286,55.8037,55.8286,10400.0
2014-07-02 15:40:00,67.08,67.08,67.02,67.03,15500.0,55.8286,55.8286,55.7787,55.787,15500.0
2014-07-02 15:45:00,67.03,67.05,67.01,67.02,18100.0,55.787,55.8037,55.7704,55.7787,18100.0
2014-07-02 15:50:00,67.02,67.05,67.0,67.01,120600.0,55.7787,55.8037,55.7621,55.7704,120600.0
2014-07-02 15:55:00,67.01,67.02,66.99,67.02,28600.0,55.7704,55.7787,55.7537,55.7787,28600.0
2014-07-03 09:30:00,67.22,67.22,67.06,67.08,27500.0,55.9452,55.9452,55.812,55.8286,27500.0
2014-07-03 09:35:00,67.09,67.17,67.09,67.15,12200.0,55.837,55.9035,55.837,55.8869,12200.0
2014-07-03 09:40:00,67.21,67.29,67.13,67.19,8100.0,55.9368,56.0034,55.8703,55.9202,8100.0
2014-07-03 09:45:00,67.21,67.27,67.21,67.24,3600.0,55.9368,55.9868,55.9368,55.9618,3600.0
2014-07-03 09:50:00,67.24,67.24,67.16,67.2,2900.0,55.9618,55.9618,55.8952,55.9285,2900.0
2014-07-03 09:55:00,67.2,67.22,67.17,67.17,3400.0,55.9285,55.9452,55.9035,55.9035,3400.0
2014-07-03 10:00:00,67.15,67.19,67.08,67.15,6300.0,55.8869,55.9202,55.8286,55.8869,6300.0
2014-07-03 10:05:00,67.17,67.23,67.16,67.16,5400.0,55.9035,55.9535,55.8952,55.8952,5400.0
2014-07-03 10:10:00,67.16,67.27,67.15,67.2,8400.0,55.8952,55.9868,55.8869,55.9285,8400.0
2014-07-03 10:15:00,67.2,67.2,67.17,67.19,2800.0,55.9285,55.9285,55.9035,55.9202,2800.0
2014-07-03 10:20:00,67.2,67.25,67.16,67.18,7200.0,55.9285,55.9701,55.8952,55.9119,7200.0
2014-07-03 10:25:00,67.21,67.26,67.2,67.23,5200.0,55.9368,55.9785,55.9285,55.9535,5200.0
2014-07-03 10:30:00,67.23,67.27,67.22,67.27,4100.0,55.9535,55.9868,55.9452,55.9868,4100.0
2014-07-03 10:35:00,67.27,67.28,67.25,67.28,3200.0,55.9868,55.9951,55.9701,55.9951,3200.0
2014-07-03 10:40:00,67.3,67.34,67.3,67.33,3300.0,56.0117,56.045,56.0117,56.0367,3300.0
2014-07-03 10:45:00,67.32,67.39,67.31,67.39,6400.0,56.0284,56.0866,56.0201,56.0866,6400.0
2014-07-03 10:50:00,67.39,67.41,67.37,67.41,5700.0,56.0866,56.1033,56.07,56.1033,5700.0
2014-07-03 10:55:00,67.41,67.45,67.39,67.43,4900.0,56.1033,56.1366,56.0866,56.1199,4900.0
2014-07-03 11:00:00,67.43,67.45,67.41,67.45,8800.0,56.1199,56.1366,56.1033,56.1366,8800.0
2014-07-03 11:05:00,67.45,67.47,67.41,67.42,10100.0,56.1366,56.1532,56.1033,56.1116,10100.0
2014-07-03 11:10:00,67.42,67.45,67.42,67.42,4400.0,56.1116,56.1366,56.1116,56.1116,4400.0
2014-07-03 11:15:00,67.41,67.41,67.37,67.37,5600.0,56.1033,56.1033,56.07,56.07,5600.0
2014-07-03 11:20:00,67.37,67.42,67.37,67.42,8500.0,56.07,56.1116,56.07,56.1116,8500.0
2014-07-03 11:25:00,67.42,67.47,67.42,67.46,6900.0,56.1116,56.1532,56.1116,56.1449,6900.0
2014-07-03 11:30:00,67.47,67.47,67.46,67.46,2500.0,56.1532,56.1532,56.1449,56.1449,2500.0
2014-07-03 11:35:00,67.46,67.47,67.42,67.42,9500.0,56.1449,56.1532,56.1116,56.1116,9500.0
2014-07-03 11:40:00,67.43,67.43,67.41,67.42,5800.0,56.1199,56.1199,56.1033,56.1116,5800.0
2014-07-03 11:45:00,67.42,67.47,67.42,67.47,7700.0,56.1116,56.1532,56.1116,56.1532,7700.0
2014-07-03 11:50:00,67.47,67.48,67.46,67.46,3400.0,56.1532,56.1616,56.1449,56.1449,3400.0
2014-07-03 11:55:00,67.45,67.46,67.43,67.44,3600.0,56.1366,56.1449,56.1199,56.1283,3600.0
2014-07-03 12:00:00,67.44,67.46,67.44,67.45,5600.0,56.1283,56.1449,56.1283,56.1366,5600.0
2014-07-03 12:05:00,67.44,67.44,67.42,67.44,6900.0,56.1283,56.1283,56.1116,56.1283,6900.0
2014-07-03 12:10:00,67.45,67.48,67.45,67.47,4400.0,56.1366,56.1616,56.1366,56.1532,4400.0
2014-07-03 12:15:00,67.47,67.48,67.46,67.47,3400.0,56.1532,56.1616,56.1449,56.1532,3400.0
2014-07-03 12:20:00,67.47,67.47,67.41,67.44,12300.0,56.1532,56.1532,56.1033,56.1283,12300.0
2014-07-03 12:25:00,67.44,67.46,67.39,67.39,9300.0,56.1283,56.1449,56.0866,56.0866,9300.0
2014-07-03 12:30:00,67.4,67.41,67.37,67.38,12100.0,56.095,56.1033,56.07,56.0783,12100.0
2014-07-03 12:35:00,67.38,67.38,67.37,67.38,12800.0,56.0783,56.0783,56.07,56.0783,12800.0
2014-07-03 12:40:00,67.38,67.38,67.36,67.37,9300.0,56.0783,56.0783,56.0617,56.07,9300.0
2014-07-03 12:45:00,67.37,67.39,67.33,67.34,34300.0,56.07,56.0866,56.0367,56.045,34300.0
2014-07-03 12:50:00,67.34,67.41,67.34,67.39,17300.0,56.045,56.1033,56.045,56.0866,17300.0
2014-07-03 12:55:00,67.4,67.41,67.34,67.34,25400.0,56.095,56.1033,56.045,56.045,25400.0
2014-07-07 09:30:00,67.18,67.35,67.18,67.29,15700.0,55.9119,56.0534,55.9119,56.0034,15700.0
2014-07-07 09:35:00,67.3,67.35,67.28,67.35,1800.0,56.0117,56.0534,55.9951,56.0534,1800.0
2014-07-07 09:40:00,67.32,67.39,67.21,67.36,12300.0,56.0284,56.0866,55.9368,56.0617,12300.0
2014-07-07 09:45:00,67.39,67.45,67.39,67.44,7300.0,56.0866,56.1366,56.0866,56.1283,7300.0
2014-07-07 09:50:00,67.42,67.47,67.38,67.47,4200.0,56.1116,56.1532,56.0783,56.1532,4200.0
2014-07-07 09:55:00,67.46,67.51,67.4,67.51,13600.0,56.1449,56.1865,56.095,56.1865,13600.0
2014-07-07 10:00:00,67.5,67.54,67.47,67.52,8000.0,56.1782,56.2115,56.1532,56.1948,8000.0
2014-07-07 10:05:00,67.54,67.55,67.47,67.5,111100.0,56.2115,56.2198,56.1532,56.1782,111100.0
2014-07-07 10:10:00,67.5,67.55,67.49,67.55,10400.0,56.1782,56.2198,56.1699,56.2198,10400.0
2014-07-07 10:15:00,67.55,67.56,67.51,67.53,8900.0,56.2198,56.2281,56.1865,56.2032,8900.0
2014-07-07 10:20:00,67.55,67.55,67.52,67.53,6100.0,56.2198,56.2198,56.1948,56.2032,6100.0
2014-07-07 10:25:00,67.53,67.55,67.52,67.53,5300.0,56.2032,56.2198,56.1948,56.2032,5300.0
2014-07-07 10:30:00,67.52,67.54,67.51,67.53,4500.0,56.1948,56.2115,56.1865,56.2032,4500.0
2014-07-07 10:35:00,67.53,67.54,67.5,67.54,10700.0,56.2032,56.2115,56.1782,56.2115,10700.0
2014-07-07 10:40:00,67.53,67.55,67.53,67.54,6900.0,56.2032,56.2198,56.2032,56.2115,6900.0
2014-07-07 10:45:00,67.54,67.55,67.53,67.55,5200.0,56.2115,56.2198,56.2032,56.2198,5200.0
2014-07-07 10:50:00,67.54,67.55,67.5,67.51,9400.0,56.2115,56.2198,56.1782,56.1865,9400.0
2014-07-07 10:55:00,67.51,67.52,67.43,67.43,8200.0,56.1865,56.1948,56.1199,56.1199,8200.0
2014-07-07 11:00:00,67.43,67.44,67.4,67.41,6700.0,56.1199,56.1283,56.095,56.1033,6700.0
2014-07-07 11:05:00,67.41,67.42,67.38,67.4,7700.0,56.1033,56.1116,56.0783,56.095,7700.0
2014-07-07 11:10:00,67.41,67.41,67.36,67.39,5300.0,56.1033,56.1033,56.0617,56.0866,5300.0
2014-07-07 11:15:00,67.39,67.45,67.37,67.45,6900.0,56.0866,56.1366,56.07,56.1366,6900.0
2014-07-07 11:20:00,67.45,67.45,67.39,67.41,4400.0,56.1366,56.1366,56.0866,56.1033,4400.0
2014-07-07 11:25:00,67.43,67.47,67.42,67.46,6800.0,56.1199,56.1532,56.1116,56.1449,6800.0
2014-07-07 11:30:00,67.47,67.47,67.43,67.47,5100.0,56.1532,56.1532,56.1199,56.1532,5100.0
2014-07-07 11:35:00,67.47,67.5,67.45,67.48,5800.0,56.1532,56.1782,56.1366,56.1616,5800.0
2014-07-07 11:40:00,67.49,67.51,67.48,67.5,3900.0,56.1699,56.1865,56.1616,56.1782,3900.0
2014-07-07 11:45:00,67.5,67.52,67.49,67.52,5100.0,56.1782,56.1948,56.1699,56.1948,5100.0
2014-07-07 11:50:00,67.51,67.52,67.5,67.52,1400.0,56.1865,56.1948,56.1782,56.1948,1400.0
2014-07-07 11:55:00,67.5,67.5,67.44,67.46,6000.0,56.1782,56.1782,56.1283,56.1449,6000.0
2014-07-07 12:00:00,67.46,67.52,67.46,67.51,6700.0,56.1449,56.1948,56.1449,56.1865,6700.0
2014-07-07 12:05:00,67.5,67.5,67.4,67.4,3500.0,56.1782,56.1782,56.095,56.095,3500.0
2014-07-07 12:10:00,67.39,67.43,67.39,67.42,3900.0,56.0866,56.1199,56.0866,56.1116,3900.0
2014-07-07 12:15:00,67.41,67.41,67.37,67.38,2800.0,56.1033,56.1033,56.07,56.0783,2800.0
2014-07-07 12:20:00,67.39,67.39,67.34,67.34,2100.0,56.0866,56.0866,56.045,56.045,2100.0
2014-07-07 12:25:00,67.34,67.35,67.32,67.32,1500.0,56.045,56.0534,56.0284,56.0284,1500.0
2014-07-07 12:30:00,67.32,67.34,67.31,67.34,2700.0,56.0284,56.045,56.0201,56.045,2700.0
2014-07-07 12:35:00,67.33,67.33,67.29,67.29,3000.0,56.0367,56.0367,56.0034,56.0034,3000.0
2014-07-07 12:40:00,67.3,67.3,67.29,67.29,3400.0,56.0117,56.0117,56.0034,56.0034,3400.0
2014-07-07 12:45:00,67.3,67.3,67.28,67.28,2100.0,56.0117,56.0117,55.9951,55.9951,2100.0
2014-07-07 12:50:00,67.27,67.27,67.24,67.24,2000.0,55.9868,55.9868,55.9618,55.9618,2000.0
2014-07-07 12:55:00,67.25,67.25,67.23,67.25,1900.0,55.9701,55.9701,55.9535,55.9701,1900.0
2014-07-07 13:00:00,67.26,67.3,67.26,67.3,5300.0,55.9785,56.0117,55.9785,56.0117,5300.0
2014-07-07 13:05:00,67.32,67.33,67.3,67.3,2200.0,56.0284,56.0367,56.0117,56.0117,2200.0
2014-07-07 13:10:00,67.31,67.31,67.29,67.29,1300.0,56.0201,56.0201,56.0034,56.0034,1300.0
2014-07-07 13:15:00,67.29,67.3,67.28,67.3,3500.0,56.0034,56.0117,55.9951,56.0117,3500.0
2014-07-07 13:20:00,67.3,67.31,67.3,67.31,2300.0,56.0117,56.0201,56.0117,56.0201,2300.0
2014-07-07 13:25:00,67.3,67.3,67.27,67.29,2800.0,56.0117,56.0117,55.9868,56.0034,2800.0
2014-07-07 13:30:00,67.29,67.3,67.28,67.29,3300.0,56.0034,56.0117,55.9951,56.0034,3300.0
2014-07-07 13:35:00,67.29,67.29,67.28,67.28,1700.0,56.0034,56.0034,55.9951,55.9951,1700.0
2014-07-07 13:40:00,67.28,67.31,67.27,67.27,7100.0,55.9951,56.0201,55.9868,55.9868,7100.0
2014-07-07 13:45:00,67.28,67.36,67.28,67.36,4500.0,55.9951,56.0617,55.9951,56.0617,4500.0
2014-07-07 13:50:00,67.36,67.36,67.33,67.34,2700.0,56.0617,56.0617,56.0367,56.045,2700.0
2014-07-07 13:55:00,67.33,67.33,67.32,67.33,1700.0,56.0367,56.0367,56.0284,56.0367,1700.0
2014-07-07 14:00:00,67.33,67.33,67.28,67.29,106500.0,56.0367,56.0367,55.9951,56.0034,106500.0
2014-07-07 14:05:00,67.3,67.33,67.3,67.32,9700.0,56.0117,56.0367,56.0117,56.0284,9700.0
2014-07-07 14:10:00,67.32,67.33,67.26,67.26,6600.0,56.0284,56.0367,55.9785,55.9785,6600.0
2014-07-07 14:15:00,67.28,67.31,67.28,67.31,5000.0,55.9951,56.0201,55.9951,56.0201,5000.0
2014-07-07 14:20:00,67.31,67.31,67.27,67.29,8200.0,56.0201,56.0201,55.9868,56.0034,8200.0
2014-07-07 14:25:00,67.29,67.34,67.28,67.34,8400.0,56.0034,56.045,55.9951,56.045,8400.0
2014-07-07 14:30:00,67.34,67.34,67.27,67.28,9200.0,56.045,56.045,55.9868,55.9951,9200.0
2014-07-07 14:35:00,67.29,67.3,67.27,67.28,5200.0,56.0034,56.0117,55.9868,55.9951,5200.0
2014-07-07 14:40:00,67.28,67.31,67.25,67.29,9700.0,55.9951,56.0201,55.9701,56.0034,9700.0
2014-07-07 14:45:00,67.29,67.34,67.29,67.34,8600.0,56.0034,56.045,56.0034,56.045,8600.0
2014-07-07 14:50:00,67.35,67.35,67.32,67.34,8900.0,56.0534,56.0534,56.0284,56.045,8900.0
2014-07-07 14:55:00,67.34,67.35,67.34,67.35,2100.0,56.045,56.0534,56.045,56.0534,2100.0
2014-07-07 15:00:00,67.35,67.37,67.35,67.36,14700.0,56.0534,56.07,56.0534,56.0617,14700.0
2014-07-07 15:05:00,67.36,67.37,67.36,67.37,4100.0,56.0617,56.07,56.0617,56.07,4100.0
2014-07-07 15:10:00,67.36,67.37,67.32,67.32,12300.0,56.0617,56.07,56.0284,56.0284,12300.0
2014-07-07 15:15:00,67.32,67.35,67.3,67.31,10700.0,56.0284,56.0534,56.0117,56.0201,10700.0
2014-07-07 15:20:00,67.3,67.31,67.28,67.3,8900.0,56.0117,56.0201,55.9951,56.0117,8900.0
2014-07-07 15:25:00,67.3,67.3,67.25,67.28,25200.0,56.0117,56.0117,55.9701,55.9951,25200.0
2014-07-07 15:30:00,67.27,67.3,67.27,67.3,10400.0,55.9868,56.0117,55.9868,56.0117,10400.0
2014-07-07 15:35:00,67.3,67.3,67.25,67.25,30000.0,56.0117,56.0117,55.9701,55.9701,30000.0
2014-07-07 15:40:00,67.25,67.28,67.22,67.27,26800.0,55.9701,55.9951,55.9452,55.9868,26800.0
2014-07-07 15:45:00,67.26,67.27,67.23,67.24,24400.0,55.9785,55.9868,55.9535,55.9618,24400.0
2014-07-07 15:50:00,67.24,67.28,67.23,67.26,13800.0,55.9618,55.9951,55.9535,55.9785,13800.0
2014-07-07 15:55:00,67.26,67.26,67.23,67.25,18300.0,55.9785,55.9785,55.9535,55.9701,18300.0
2014-07-08 09:30:00,66.97,67.1,66.91,67.05,28300.0,55.7371,55.8453,55.6872,55.8037,28300.0
2014-07-08 09:35:00,67.11,67.21,67.07,67.09,8200.0,55.8536,55.9368,55.8203,55.837,8200.0
2014-07-08 09:40:00,67.04,67.05,66.99,67.0,7500.0,55.7954,55.8037,55.7537,55.7621,7500.0
2014-07-08 09:45:00,67.01,67.01,66.87,66.92,11100.0,55.7704,55.7704,55.6539,55.6955,11100.0
2014-07-08 09:50:00,66.9,66.92,66.86,66.89,7100.0,55.6788,55.6955,55.6455,55.6705,7100.0
2014-07-08 09:55:00,66.9,66.95,66.88,66.94,21300.0,55.6788,55.7204,55.6622,55.7121,21300.0
2014-07-08 10:00:00,66.93,66.93,66.8,66.8,16300.0,55.7038,55.7038,55.5956,55.5956,16300.0
2014-07-08 10:05:00,66.79,66.83,66.77,66.83,11100.0,55.5873,55.6206,55.5706,55.6206,11100.0
2014-07-08 10:10:00,66.84,66.88,66.81,66.82,7000.0,55.6289,55.6622,55.6039,55.6123,7000.0
2014-07-08 10:15:00,66.82,66.93,66.81,66.89,7400.0,55.6123,55.7038,55.6039,55.6705,7400.0
2014-07-08 10:20:00,66.88,66.95,66.88,66.91,8200.0,55.6622,55.7204,55.6622,55.6872,8200.0
2014-07-08 10:25:00,66.9,66.93,66.79,66.89,9600.0,55.6788,55.7038,55.5873,55.6705,9600.0
2014-07-08 10:30:00,66.89,66.89,66.51,66.64,60000.0,55.6705,55.6705,55.3543,55.4624,60000.0
2014-07-08 10:35:00,66.68,66.82,66.68,66.82,4000.0,55.4957,55.6123,55.4957,55.6123,4000.0
2014-07-08 10:40:00,66.86,66.92,66.84,66.88,8900.0,55.6455,55.6955,55.6289,55.6622,8900.0
2014-07-08 10:45:00,66.89,66.92,66.78,66.91,9500.0,55.6705,55.6955,55.579,55.6872,9500.0
2014-07-08 10:50:00,66.93,66.93,66.74,66.75,9600.0,55.7038,55.7038,55.5457,55.554,9600.0
2014-07-08 10:55:00,66.73,66.76,66.67,66.71,21100.0,55.5373,55.5623,55.4874,55.5207,21100.0
2014-07-08 11:00:00,66.71,66.71,66.65,66.67,11000.0,55.5207,55.5207,55.4708,55.4874,11000.0
2014-07-08 11:05:00,66.67,66.69,66.56,66.62,15500.0,55.4874,55.5041,55.3959,55.4458,15500.0
2014-07-08 11:10:00,66.61,66.62,66.54,66.61,19300.0,55.4375,55.4458,55.3792,55.4375,19300.0
2014-07-08 11:15:00,66.61,66.61,66.49,66.54,30100.0,55.4375,55.4375,55.3376,55.3792,30100.0
2014-07-08 11:20:00,66.53,66.56,66.49,66.49,12300.0,55.3709,55.3959,55.3376,55.3376,12300.0
2014-07-08 11:25:00,66.48,66.49,66.31,66.31,17000.0,55.3293,55.3376,55.1878,55.1878,17000.0
2014-07-08 11:30:00,66.31,66.31,66.23,66.27,35400.0,55.1878,55.1878,55.1212,55.1545,35400.0
2014-07-08 11:35:00,66.27,66.37,66.27,66.37,10000.0,55.1545,55.2377,55.1545,55.2377,10000.0
2014-07-08 11:40:00,66.37,66.48,66.37,66.48,10300.0,55.2377,55.3293,55.2377,55.3293,10300.0
2014-07-08 11:45:00,66.5,66.54,66.48,66.54,14200.0,55.3459,55.3792,55.3293,55.3792,14200.0
2014-07-08 11:50:00,66.54,66.55,66.47,66.47,9600.0,55.3792,55.3875,55.321,55.321,9600.0
2014-07-08 11:55:00,66.46,66.56,66.45,66.54,8500.0,55.3126,55.3959,55.3043,55.3792,8500.0
2014-07-08 12:00:00,66.54,66.59,66.52,66.57,10600.0,55.3792,55.4208,55.3626,55.4042,10600.0
2014-07-08 12:05:00,66.57,66.58,66.43,66.44,27300.0,55.4042,55.4125,55.2877,55.296,27300.0
2014-07-08 12:10:00,66.43,66.5,66.36,66.39,26900.0,55.2877,55.3459,55.2294,55.2544,26900.0
2014-07-08 12:15:00,66.38,66.4,66.3,66.3,32200.0,55.2461,55.2627,55.1795,55.1795,32200.0
2014-07-08 12:20:00,66.29,66.32,66.2,66.22,82300.0,55.1712,55.1961,55.0962,55.1129,82300.0
2014-07-08 12:25:00,66.2,66.22,66.05,66.05,98700.0,55.0962,55.1129,54.9714,54.9714,98700.0
2014-07-08 12:30:00,66.06,66.24,66.03,66.19,84000.0,54.9797,55.1295,54.9548,55.0879,84000.0
2014-07-08 12:35:00,66.21,66.34,66.21,66.32,10800.0,55.1046,55.2128,55.1046,55.1961,10800.0
2014-07-08 12:40:00,66.34,66.44,66.34,66.4,15500.0,55.2128,55.296,55.2128,55.2627,15500.0
2014-07-08 12:45:00,66.41,66.42,66.15,66.16,27100.0,55.271,55.2793,55.0546,55.063,27100.0
2014-07-08 12:50:00,66.16,66.24,66.07,66.09,83300.0,55.063,55.1295,54.9881,55.0047,83300.0
2014-07-08 12:55:00,66.08,66.12,66.02,66.04,40400.0,54.9964,55.0297,54.9464,54.9631,40400.0
2014-07-08 13:00:00,66.05,66.05,65.98,66.02,34000.0,54.9714,54.9714,54.9131,54.9464,34000.0
2014-07-08 13:05:00,66.03,66.05,66.0,66.01,23000.0,54.9548,54.9714,54.9298,54.9381,23000.0
2014-07-08 13:10:00,66.02,66.08,66.02,66.07,79100.0,54.9464,54.9964,54.9464,54.9881,79100.0
2014-07-08 13:15:00,66.08,66.09,66.0,66.03,36200.0,54.9964,55.0047,54.9298,54.9548,36200.0
2014-07-08 13:20:00,66.03,66.06,66.02,66.05,41400.0,54.9548,54.9797,54.9464,54.9714,41400.0
2014-07-08 13:25:00,66.04,66.04,66.01,66.02,30100.0,54.9631,54.9631,54.9381,54.9464,30100.0
2014-07-08 13:30:00,66.02,66.04,66.01,66.03,19500.0,54.9464,54.9631,54.9381,54.9548,19500.0
2014-07-08 13:35:00,66.04,66.04,66.01,66.03,26100.0,54.9631,54.9631,54.9381,54.9548,26100.0
2014-07-08 13:40:00,66.03,66.04,66.0,66.02,74200.0,54.9548,54.9631,54.9298,54.9464,74200.0
2014-07-08 13:45:00,66.02,66.04,66.0,66.01,67500.0,54.9464,54.9631,54.9298,54.9381,67500.0
2014-07-08 13:50:00,66.01,66.26,66.0,66.24,43100.0,54.9381,55.1462,54.9298,55.1295,43100.0
2014-07-08 13:55:00,66.24,66.33,66.17,66.3,23600.0,55.1295,55.2044,55.0713,55.1795,23600.0
2014-07-08 14:00:00,66.31,66.32,66.2,66.26,29000.0,55.1878,55.1961,55.0962,55.1462,29000.0
2014-07-08 14:05:00,66.27,66.27,66.0,66.0,106300.0,55.1545,55.1545,54.9298,54.9298,106300.0
2014-07-08 14:10:00,66.01,66.24,66.01,66.17,38500.0,54.9381,55.1295,54.9381,55.0713,38500.0
2014-07-08 14:15:00,66.19,66.24,66.09,66.24,21400.0,55.0879,55.1295,55.0047,55.1295,21400.0
2014-07-08 14:20:00,66.23,66.26,66.07,66.1,52100.0,55.1212,55.1462,54.9881,55.013,52100.0
2014-07-08 14:25:00,66.09,66.23,66.02,66.23,48900.0,55.0047,55.1212,54.9464,55.1212,48900.0
2014-07-08 14:30:00,66.23,66.31,66.22,66.31,12800.0,55.1212,55.1878,55.1129,55.1878,12800.0
2014-07-08 14:35:00,66.32,66.42,66.31,66.42,8300.0,55.1961,55.2793,55.1878,55.2793,8300.0
2014-07-08 14:40:00,66.42,66.5,66.21,66.44,81300.0,55.2793,55.3459,55.1046,55.296,81300.0
2014-07-08 14:45:00,66.43,66.45,66.4,66.43,13600.0,55.2877,55.3043,55.2627,55.2877,13600.0
2014-07-08 14:50:00,66.43,66.5,66.41,66.45,17900.0,55.2877,55.3459,55.271,55.3043,17900.0
2014-07-08 14:55:00,66.44,66.49,66.44,66.45,12300.0,55.296,55.3376,55.296,55.3043,12300.0
2014-07-08 15:00:00,66.45,66.45,66.34,66.34,10500.0,55.3043,55.3043,55.2128,55.2128,10500.0
2014-07-08 15:05:00,66.35,66.43,66.35,66.41,5500.0,55.2211,55.2877,55.2211,55.271,5500.0
2014-07-08 15:10:00,66.43,66.44,66.4,66.42,16000.0,55.2877,55.296,55.2627,55.2793,16000.0
2014-07-08 15:15:00,66.42,66.42,66.38,66.38,14100.0,55.2793,55.2793,55.2461,55.2461,14100.0
2014-07-08 15:20:00,66.38,66.42,66.34,66.41,10000.0,55.2461,55.2793,55.2128,55.271,10000.0
2014-07-08 15:25:00,66.42,66.47,66.42,66.45,19400.0,55.2793,55.321,55.2793,55.3043,19400.0
2014-07-08 15:30:00,66.45,66.46,66.35,66.35,18100.0,55.3043,55.3126,55.2211,55.2211,18100.0
2014-07-08 15:35:00,66.36,66.43,66.34,66.43,20500.0,55.2294,55.2877,55.2128,55.2877,20500.0
2014-07-08 15:40:00,66.42,66.43,66.38,66.38,16500.0,55.2793,55.2877,55.2461,55.2461,16500.0
2014-07-08 15:45:00,66.38,66.38,66.22,66.24,46100.0,55.2461,55.2461,55.1129,55.1295,46100.0
2014-07-08 15:50:00,66.23,66.27,66.19,66.2,52700.0,55.1212,55.1545,55.0879,55.0962,52700.0
2014-07-08 15:55:00,66.2,66.3,66.2,66.27,85400.0,55.0962,55.1795,55.0962,55.1545,85400.0
2014-07-09 09:30:00,66.37,66.66,66.37,66.66,17500.0,55.2377,55.4791,55.2377,55.4791,17500.0
2014-07-09 09:35:00,66.66,66.66,66.51,66.6,11500.0,55.4791,55.4791,55.3543,55.4292,11500.0
2014-07-09 09:40:00,66.61,66.66,66.61,66.61,4000.0,55.4375,55.4791,55.4375,55.4375,4000.0
2014-07-09 09:45:00,66.6,66.67,66.58,66.59,8800.0,55.4292,55.4874,55.4125,55.4208,8800.0
2014-07-09 09:50:00,66.6,66.67,66.59,66.64,9200.0,55.4292,55.4874,55.4208,55.4624,9200.0
2014-07-09 09:55:00,66.66,66.68,66.52,66.52,10400.0,55.4791,55.4957,55.3626,55.3626,10400.0
2014-07-09 10:00:00,66.53,66.67,66.53,66.67,23800.0,55.3709,55.4874,55.3709,55.4874,23800.0
2014-07-09 10:05:00,66.67,66.68,66.59,66.61,11900.0,55.4874,55.4957,55.4208,55.4375,11900.0
2014-07-09 10:10:00,66.61,66.61,66.48,66.49,16000.0,55.4375,55.4375,55.3293,55.3376,16000.0
2014-07-09 10:15:00,66.48,66.49,66.36,66.39,12900.0,55.3293,55.3376,55.2294,55.2544,12900.0
2014-07-09 10:20:00,66.38,66.44,66.35,66.41,10700.0,55.2461,55.296,55.2211,55.271,10700.0
2014-07-09 10:25:00,66.41,66.41,66.37,66.4,9800.0,55.271,55.271,55.2377,55.2627,9800.0
2014-07-09 10:30:00,66.4,66.42,66.39,66.42,7400.0,55.2627,55.2793,55.2544,55.2793,7400.0
2014-07-09 10:35:00,66.41,66.43,66.41,66.43,7600.0,55.271,55.2877,55.271,55.2877,7600.0
2014-07-09 10:40:00,66.43,66.45,66.39,66.44,12100.0,55.2877,55.3043,55.2544,55.296,12100.0
2014-07-09 10:45:00,66.47,66.5,66.47,66.48,5900.0,55.321,55.3459,55.321,55.3293,5900.0
2014-07-09 10:50:00,66.49,66.49,66.36,66.38,15800.0,55.3376,55.3376,55.2294,55.2461,15800.0
2014-07-09 10:55:00,66.37,66.39,66.24,66.37,25600.0,55.2377,55.2544,55.1295,55.2377,25600.0
2014-07-09 11:00:00,66.37,66.41,66.35,66.4,6400.0,55.2377,55.271,55.2211,55.2627,6400.0
2014-07-09 11:05:00,66.41,66.47,66.41,66.43,9500.0,55.271,55.321,55.271,55.2877,9500.0
2014-07-09 11:10:00,66.42,66.42,66.32,66.41,12900.0,55.2793,55.2793,55.1961,55.271,12900.0
2014-07-09 11:15:00,66.43,66.47,66.43,66.47,7200.0,55.2877,55.321,55.2877,55.321,7200.0
2014-07-09 11:20:00,66.47,66.54,66.47,66.52,7200.0,55.321,55.3792,55.321,55.3626,7200.0
2014-07-09 11:25:00,66.52,66.53,66.5,66.52,9200.0,55.3626,55.3709,55.3459,55.3626,9200.0
2014-07-09 11:30:00,66.53,66.54,66.45,66.52,9600.0,55.3709,55.3792,55.3043,55.3626,9600.0
2014-07-09 11:35:00,66.52,66.52,66.48,66.48,7400.0,55.3626,55.3626,55.3293,55.3293,7400.0
2014-07-09 11:40:00,66.48,66.51,66.46,66.5,7400.0,55.3293,55.3543,55.3126,55.3459,7400.0
2014-07-09 11:45:00,66.51,66.52,66.48,66.51,7900.0,55.3543,55.3626,55.3293,55.3543,7900.0
2014-07-09 11:50:00,66.51,66.52,66.49,66.49,4400.0,55.3543,55.3626,55.3376,55.3376,4400.0
2014-07-09 11:55:00,66.5,66.52,66.5,66.51,3800.0,55.3459,55.3626,55.3459,55.3543,3800.0
2014-07-09 12:00:00,66.52,66.52,66.48,66.48,7200.0,55.3626,55.3626,55.3293,55.3293,7200.0
2014-07-09 12:05:00,66.48,66.51,66.47,66.51,3400.0,55.3293,55.3543,55.321,55.3543,3400.0
2014-07-09 12:10:00,66.5,66.51,66.45,66.48,6700.0,55.3459,55.3543,55.3043,55.3293,6700.0
2014-07-09 12:15:00,66.48,66.48,66.4,66.46,5600.0,55.3293,55.3293,55.2627,55.3126,5600.0
2014-07-09 12:20:00,66.45,66.49,66.45,66.48,3400.0,55.3043,55.3376,55.3043,55.3293,3400.0
2014-07-09 12:25:00,66.48,66.48,66.45,66.45,3100.0,55.3293,55.3293,55.3043,55.3043,3100.0
2014-07-09 12:30:00,66.46,66.47,66.44,66.47,4400.0,55.3126,55.321,55.296,55.321,4400.0
2014-07-09 12:35:00,66.48,66.48,66.46,66.46,2000.0,55.3293,55.3293,55.3126,55.3126,2000.0
2014-07-09 12:40:00,66.46,66.47,66.42,66.45,15100.0,55.3126,55.321,55.2793,55.3043,15100.0
2014-07-09 12:45:00,66.42,66.45,66.41,66.43,7300.0,55.2793,55.3043,55.271,55.2877,7300.0
2014-07-09 12:50:00,66.43,66.46,66.42,66.45,2200.0,55.2877,55.3126,55.2793,55.3043,2200.0
2014-07-09 12:55:00,66.46,66.46,66.41,66.41,7000.0,55.3126,55.3126,55.271,55.271,7000.0
2014-07-09 13:00:00,66.41,66.41,66.41,66.41,2400.0,55.271,55.271,55.271,55.271,2400.0
2014-07-09 13:05:00,66.4,66.43,66.4,66.41,15200.0,55.2627,55.2877,55.2627,55.271,15200.0
2014-07-09 13:10:00,66.4,66.41,66.4,66.4,5900.0,55.2627,55.271,55.2627,55.2627,5900.0
2014-07-09 13:15:00,66.42,66.46,66.42,66.43,5800.0,55.2793,55.3126,55.2793,55.2877,5800.0
2014-07-09 13:20:00,66.43,66.45,66.43,66.45,5900.0,55.2877,55.3043,55.2877,55.3043,5900.0
2014-07-09 13:25:00,66.46,66.48,66.44,66.45,6900.0,55.3126,55.3293,55.296,55.3043,6900.0
2014-07-09 13:30:00,66.45,66.45,66.44,66.44,5600.0,55.3043,55.3043,55.296,55.296,5600.0
2014-07-09 13:35:00,66.44,66.46,66.42,66.45,8700.0,55.296,55.3126,55.2793,55.3043,8700.0
2014-07-09 13:40:00,66.46,66.47,66.45,66.47,5300.0,55.3126,55.321,55.3043,55.321,5300.0
2014-07-09 13:45:00,66.48,66.5,66.48,66.5,2300.0,55.3293,55.3459,55.3293,55.3459,2300.0
2014-07-09 13:50:00,66.5,66.52,66.5,66.5,7000.0,55.3459,55.3626,55.3459,55.3459,7000.0
2014-07-09 13:55:00,66.51,66.51,66.49,66.5,27800.0,55.3543,55.3543,55.3376,55.3459,27800.0
2014-07-09 14:00:00,66.5,66.5,66.39,66.44,16700.0,55.3459,55.3459,55.2544,55.296,16700.0
2014-07-09 14:05:00,66.44,66.44,66.36,66.39,11400.0,55.296,55.296,55.2294,55.2544,11400.0
2014-07-09 14:10:00,66.39,66.46,66.38,66.46,5700.0,55.2544,55.3126,55.2461,55.3126,5700.0
2014-07-09 14:15:00,66.46,66.59,66.45,66.59,8200.0,55.3126,55.4208,55.3043,55.4208,8200.0
2014-07-09 14:20:00,66.58,66.6,66.56,66.59,16500.0,55.4125,55.4292,55.3959,55.4208,16500.0
2014-07-09 14:25:00,66.58,66.64,66.58,66.59,11000.0,55.4125,55.4624,55.4125,55.4208,11000.0
2014-07-09 14:30:00,66.59,66.61,66.57,66.58,8500.0,55.4208,55.4375,55.4042,55.4125,8500.0
2014-07-09 14:35:00,66.59,66.61,66.55,66.57,9900.0,55.4208,55.4375,55.3875,55.4042,9900.0
2014-07-09 14:40:00,66.58,66.58,66.54,66.54,11100.0,55.4125,55.4125,55.3792,55.3792,11100.0
2014-07-09 14:45:00,66.54,66.56,66.53,66.54,11700.0,55.3792,55.3959,55.3709,55.3792,11700.0
2014-07-09 14:50:00,66.54,66.59,66.53,66.59,6500.0,55.3792,55.4208,55.3709,55.4208,6500.0
2014-07-09 14:55:00,66.59,66.61,66.56,66.56,11400.0,55.4208,55.4375,55.3959,55.3959,11400.0
2014-07-09 15:00:00,66.55,66.55,66.53,66.53,8900.0,55.3875,55.3875,55.3709,55.3709,8900.0
2014-07-09 15:05:00,66.54,66.6,66.54,66.6,12200.0,55.3792,55.4292,55.3792,55.4292,12200.0
2014-07-09 15:10:00,66.59,66.66,66.59,66.65,19000.0,55.4208,55.4791,55.4208,55.4708,19000.0
2014-07-09 15:15:00,66.65,66.65,66.54,66.56,20400.0,55.4708,55.4708,55.3792,55.3959,20400.0
2014-07-09 15:20:00,66.57,66.57,66.54,66.55,14200.0,55.4042,55.4042,55.3792,55.3875,14200.0
2014-07-09 15:25:00,66.54,66.59,66.54,66.59,6300.0,55.3792,55.4208,55.3792,55.4208,6300.0
2014-07-09 15:30:00,66.59,66.59,66.55,66.58,23000.0,55.4208,55.4208,55.3875,55.4125,23000.0
2014-07-09 15:35:00,66.58,66.63,66.57,66.63,19600.0,55.4125,55.4541,55.4042,55.4541,19600.0
2014-07-09 15:40:00,66.63,66.64,66.61,66.63,17000.0,55.4541,55.4624,55.4375,55.4541,17000.0
2014-07-09 15:45:00,66.63,66.63,66.56,66.57,15100.0,55.4541,55.4541,55.3959,55.4042,15100.0
2014-07-09 15:50:00,66.57,66.58,66.56,66.57,16300.0,55.4042,55.4125,55.3959,55.4042,16300.0
2014-07-09 15:55:00,66.58,66.59,66.55,66.59,25500.0,55.4125,55.4208,55.3875,55.4208,25500.0
2014-07-10 09:30:00,66.1,66.31,65.95,66.21,24500.0,55.013,55.1878,54.8882,55.1046,24500.0
2014-07-10 09:35:00,66.26,66.43,66.21,66.32,10400.0,55.1462,55.2877,55.1046,55.1961,10400.0
2014-07-10 09:40:00,66.32,66.4,66.22,66.22,6700.0,55.1961,55.2627,55.1129,55.1129,6700.0
2014-07-10 09:45:00,66.22,66.23,66.13,66.17,9000.0,55.1129,55.1212,55.038,55.0713,9000.0
2014-07-10 09:50:00,66.16,66.22,66.12,66.19,12400.0,55.063,55.1129,55.0297,55.0879,12400.0
2014-07-10 09:55:00,66.19,66.2,66.08,66.15,5900.0,55.0879,55.0962,54.9964,55.0546,5900.0
2014-07-10 10:00:00,66.14,66.19,66.09,66.17,7400.0,55.0463,55.0879,55.0047,55.0713,7400.0
2014-07-10 10:05:00,66.19,66.25,66.16,66.21,6200.0,55.0879,55.1379,55.063,55.1046,6200.0
2014-07-10 10:10:00,66.23,66.28,66.19,66.28,11400.0,55.1212,55.1628,55.0879,55.1628,11400.0
2014-07-10 10:15:00,66.28,66.28,66.25,66.25,6200.0,55.1628,55.1628,55.1379,55.1379,6200.0
2014-07-10 10:20:00,66.24,66.29,66.24,66.27,22500.0,55.1295,55.1712,55.1295,55.1545,22500.0
2014-07-10 10:25:00,66.27,66.29,66.26,66.29,8800.0,55.1545,55.1712,55.1462,55.1712,8800.0
2014-07-10 10:30:00,66.29,66.3,66.23,66.25,5700.0,55.1712,55.1795,55.1212,55.1379,5700.0
2014-07-10 10:35:00,66.25,66.28,66.22,66.26,7100.0,55.1379,55.1628,55.1129,55.1462,7100.0
2014-07-10 10:40:00,66.27,66.32,66.23,66.26,11000.0,55.1545,55.1961,55.1212,55.1462,11000.0
2014-07-10 10:45:00,66.28,66.38,66.28,66.34,9800.0,55.1628,55.2461,55.1628,55.2128,9800.0
2014-07-10 10:50:00,66.35,66.35,66.21,66.3,31000.0,55.2211,55.2211,55.1046,55.1795,31000.0
2014-07-10 10:55:00,66.3,66.39,66.25,66.36,8200.0,55.1795,55.2544,55.1379,55.2294,8200.0
2014-07-10 11:00:00,66.37,66.43,66.35,66.41,5800.0,55.2377,55.2877,55.2211,55.271,5800.0
2014-07-10 11:05:00,66.42,66.48,66.42,66.46,9600.0,55.2793,55.3293,55.2793,55.3126,9600.0
2014-07-10 11:10:00,66.45,66.51,66.45,66.51,6400.0,55.3043,55.3543,55.3043,55.3543,6400.0
2014-07-10 11:15:00,66.52,66.55,66.5,66.55,10300.0,55.3626,55.3875,55.3459,55.3875,10300.0
2014-07-10 11:20:00,66.54,66.54,66.44,66.52,7500.0,55.3792,55.3792,55.296,55.3626,7500.0
2014-07-10 11:25:00,66.52,66.53,66.47,66.51,18800.0,55.3626,55.3709,55.321,55.3543,18800.0
2014-07-10 11:30:00,66.5,66.54,66.46,66.49,20900.0,55.3459,55.3792,55.3126,55.3376,20900.0
2014-07-10 11:35:00,66.5,66.53,66.5,66.53,5600.0,55.3459,55.3709,55.3459,55.3709,5600.0
2014-07-10 11:40:00,66.53,66.53,66.43,66.43,6800.0,55.3709,55.3709,55.2877,55.2877,6800.0
2014-07-10 11:45:00,66.43,66.48,66.43,66.43,5100.0,55.2877,55.3293,55.2877,55.2877,5100.0
2014-07-10 11:50:00,66.43,66.43,66.38,66.4,6100.0,55.2877,55.2877,55.2461,55.2627,6100.0
2014-07-10 11:55:00,66.41,66.47,66.41,66.46,6400.0,55.271,55.321,55.271,55.3126,6400.0
2014-07-10 12:00:00,66.46,66.48,66.44,66.45,4800.0,55.3126,55.3293,55.296,55.3043,4800.0
2014-07-10 12:05:00,66.47,66.5,66.47,66.49,4700.0,55.321,55.3459,55.321,55.3376,4700.0
2014-07-10 12:10:00,66.5,66.51,66.48,66.49,4600.0,55.3459,55.3543,55.3293,55.3376,4600.0
2014-07-10 12:15:00,66.49,66.53,66.49,66.5,10500.0,55.3376,55.3709,55.3376,55.3459,10500.0
2014-07-10 12:20:00,66.5,66.53,66.5,66.53,10000.0,55.3459,55.3709,55.3459,55.3709,10000.0
2014-07-10 12:25:00,66.53,66.53,66.48,66.48,19800.0,55.3709,55.3709,55.3293,55.3293,19800.0
2014-07-10 12:30:00,66.48,66.5,66.45,66.49,14300.0,55.3293,55.3459,55.3043,55.3376,14300.0
2014-07-10 12:35:00,66.49,66.49,66.45,66.46,2600.0,55.3376,55.3376,55.3043,55.3126,2600.0
2014-07-10 12:40:00,66.47,66.5,66.46,66.47,5300.0,55.321,55.3459,55.3126,55.321,5300.0
2014-07-10 12:45:00,66.48,66.51,66.41,66.43,9000.0,55.3293,55.3543,55.271,55.2877,9000.0
2014-07-10 12:50:00,66.42,66.44,66.37,66.39,9500.0,55.2793,55.296,55.2377,55.2544,9500.0
2014-07-10 12:55:00,66.39,66.47,66.39,66.46,6900.0,55.2544,55.321,55.2544,55.3126,6900.0
2014-07-10 13:00:00,66.46,66.47,66.45,66.47,5100.0,55.3126,55.321,55.3043,55.321,5100.0
2014-07-10 13:05:00,66.49,66.51,66.48,66.49,4500.0,55.3376,55.3543,55.3293,55.3376,4500.0
2014-07-10 13:10:00,66.48,66.48,66.46,66.47,4800.0,55.3293,55.3293,55.3126,55.321,4800.0
2014-07-10 13:15:00,66.47,66.5,66.47,66.48,3500.0,55.321,55.3459,55.321,55.3293,3500.0
2014-07-10 13:20:00,66.47,66.58,66.47,66.56,13200.0,55.321,55.4125,55.321,55.3959,13200.0
2014-07-10 13:25:00,66.56,66.56,66.51,66.54,8300.0,55.3959,55.3959,55.3543,55.3792,8300.0
2014-07-10 13:30:00,66.54,66.56,66.51,66.55,7500.0,55.3792,55.3959,55.3543,55.3875,7500.0
2014-07-10 13:35:00,66.54,66.58,66.54,66.58,6000.0,55.3792,55.4125,55.3792,55.4125,6000.0
2014-07-10 13:40:00,66.59,66.6,66.5,66.52,19600.0,55.4208,55.4292,55.3459,55.3626,19600.0
2014-07-10 13:45:00,66.52,66.52,66.49,66.51,5900.0,55.3626,55.3626,55.3376,55.3543,5900.0
2014-07-10 13:50:00,66.5,66.51,66.46,66.48,6000.0,55.3459,55.3543,55.3126,55.3293,6000.0
2014-07-10 13:55:00,66.47,66.5,66.45,66.45,6000.0,55.321,55.3459,55.3043,55.3043,6000.0
2014-07-10 14:00:00,66.46,66.49,66.46,66.47,4500.0,55.3126,55.3376,55.3126,55.321,4500.0
2014-07-10 14:05:00,66.47,66.47,66.44,66.44,6600.0,55.321,55.321,55.296,55.296,6600.0
2014-07-10 14:10:00,66.44,66.44,66.38,66.38,5400.0,55.296,55.296,55.2461,55.2461,5400.0
2014-07-10 14:15:00,66.37,66.42,66.36,66.39,7300.0,55.2377,55.2793,55.2294,55.2544,7300.0
2014-07-10 14:20:00,66.39,66.44,66.39,66.42,6500.0,55.2544,55.296,55.2544,55.2793,6500.0
2014-07-10 14:25:00,66.42,66.46,66.41,66.45,5900.0,55.2793,55.3126,55.271,55.3043,5900.0
2014-07-10 14:30:00,66.46,66.47,66.37,66.37,6500.0,55.3126,55.321,55.2377,55.2377,6500.0
2014-07-10 14:35:00,66.37,66.37,66.34,66.36,7300.0,55.2377,55.2377,55.2128,55.2294,7300.0
2014-07-10 14:40:00,66.37,66.4,66.34,66.34,11100.0,55.2377,55.2627,55.2128,55.2128,11100.0
2014-07-10 14:45:00,66.35,66.41,66.35,66.38,14800.0,55.2211,55.271,55.2211,55.2461,14800.0
2014-07-10 14:50:00,66.38,66.4,66.38,66.4,8200.0,55.2461,55.2627,55.2461,55.2627,8200.0
2014-07-10 14:55:00,66.4,66.4,66.31,66.32,15600.0,55.2627,55.2627,55.1878,55.1961,15600.0
2014-07-10 15:00:00,66.31,66.31,66.18,66.22,38300.0,55.1878,55.1878,55.0796,55.1129,38300.0
2014-07-10 15:05:00,66.23,66.29,66.22,66.27,15100.0,55.1212,55.1712,55.1129,55.1545,15100.0
2014-07-10 15:10:00,66.27,66.36,66.27,66.33,7200.0,55.1545,55.2294,55.1545,55.2044,7200.0
2014-07-10 15:15:00,66.34,66.37,66.34,66.36,7900.0,55.2128,55.2377,55.2128,55.2294,7900.0
2014-07-10 15:20:00,66.37,66.38,66.33,66.38,10800.0,55.2377,55.2461,55.2044,55.2461,10800.0
2014-07-10 15:25:00,66.39,66.48,66.39,66.47,10500.0,55.2544,55.3293,55.2544,55.321,10500.0
2014-07-10 15:30:00,66.46,66.46,66.42,66.45,8200.0,55.3126,55.3126,55.2793,55.3043,8200.0
2014-07-10 15:35:00,66.46,66.49,66.45,66.45,11200.0,55.3126,55.3376,55.3043,55.3043,11200.0
2014-07-10 15:40:00,66.45,66.51,66.44,66.49,20600.0,55.3043,55.3543,55.296,55.3376,20600.0
2014-07-10 15:45:00,66.5,66.51,66.47,66.47,16300.0,55.3459,55.3543,55.321,55.321,16300.0
2014-07-10 15:50:00,66.48,66.48,66.42,66.45,21600.0,55.3293,55.3293,55.2793,55.3043,21600.0
2014-07-10 15:55:00,66.46,66.47,66.44,66.44,26100.0,55.3126,55.321,55.296,55.296,26100.0
2014-07-11 09:30:00,66.32,66.37,66.3,66.37,10800.0,55.1961,55.2377,55.1795,55.2377,10800.0
2014-07-11 09:35:00,66.33,66.36,66.28,66.35,3300.0,55.2044,55.2294,55.1628,55.2211,3300.0
2014-07-11 09:40:00,66.31,66.32,66.25,66.26,8100.0,55.1878,55.1961,55.1379,55.1462,8100.0
2014-07-11 09:45:00,66.25,66.28,66.2,66.23,3100.0,55.1379,55.1628,55.0962,55.1212,3100.0
2014-07-11 09:50:00,66.2,66.24,66.2,66.2,2300.0,55.0962,55.1295,55.0962,55.0962,2300.0
2014-07-11 09:55:00,66.21,66.22,66.17,66.17,10900.0,55.1046,55.1129,55.0713,55.0713,10900.0
2014-07-11 10:00:00,66.16,66.18,66.15,66.16,16800.0,55.063,55.0796,55.0546,55.063,16800.0
2014-07-11 10:05:00,66.15,66.21,66.15,66.21,12900.0,55.0546,55.1046,55.0546,55.1046,12900.0
2014-07-11 10:10:00,66.22,66.31,66.22,66.31,6900.0,55.1129,55.1878,55.1129,55.1878,6900.0
2014-07-11 10:15:00,66.31,66.31,66.22,66.25,21400.0,55.1878,55.1878,55.1129,55.1379,21400.0
2014-07-11 10:20:00,66.27,66.27,66.18,66.22,7900.0,55.1545,55.1545,55.0796,55.1129,7900.0
2014-07-11 10:25:00,66.23,66.31,66.23,66.31,6000.0,55.1212,55.1878,55.1212,55.1878,6000.0
2014-07-11 10:30:00,66.33,66.33,66.25,66.26,6500.0,55.2044,55.2044,55.1379,55.1462,6500.0
2014-07-11 10:35:00,66.26,66.27,66.15,66.21,5400.0,55.1462,55.1545,55.0546,55.1046,5400.0
2014-07-11 10:40:00,66.21,66.21,66.18,66.2,4200.0,55.1046,55.1046,55.0796,55.0962,4200.0
2014-07-11 10:45:00,66.19,66.23,66.16,66.2,6300.0,55.0879,55.1212,55.063,55.0962,6300.0
2014-07-11 10:50:00,66.2,66.25,66.19,66.25,3100.0,55.0962,55.1379,55.0879,55.1379,3100.0
2014-07-11 10:55:00,66.25,66.25,66.18,66.18,5100.0,55.1379,55.1379,55.0796,55.0796,5100.0
2014-07-11 11:00:00,66.18,66.22,66.18,66.21,4100.0,55.0796,55.1129,55.0796,55.1046,4100.0
2014-07-11 11:05:00,66.22,66.26,66.22,66.25,3700.0,55.1129,55.1462,55.1129,55.1379,3700.0
2014-07-11 11:10:00,66.25,66.26,66.25,66.26,2200.0,55.1379,55.1462,55.1379,55.1462,2200.0
2014-07-11 11:15:00,66.25,66.25,66.23,66.24,2700.0,55.1379,55.1379,55.1212,55.1295,2700.0
2014-07-11 11:20:00,66.24,66.24,66.15,66.19,7200.0,55.1295,55.1295,55.0546,55.0879,7200.0
2014-07-11 11:25:00,66.19,66.21,66.16,66.16,5400.0,55.0879,55.1046,55.063,55.063,5400.0
2014-07-11 11:30:00,66.16,66.26,66.16,66.25,4500.0,55.063,55.1462,55.063,55.1379,4500.0
2014-07-11 11:35:00,66.26,66.26,66.2,66.22,3000.0,55.1462,55.1462,55.0962,55.1129,3000.0
2014-07-11 11:40:00,66.22,66.27,66.22,66.24,5100.0,55.1129,55.1545,55.1129,55.1295,5100.0
2014-07-11 11:45:00,66.2,66.21,66.19,66.2,2500.0,55.0962,55.1046,55.0879,55.0962,2500.0
2014-07-11 11:50:00,66.2,66.2,66.18,66.2,5600.0,55.0962,55.0962,55.0796,55.0962,5600.0
2014-07-11 11:55:00,66.2,66.2,66.18,66.18,2500.0,55.0962,55.0962,55.0796,55.0796,2500.0
2014-07-11 12:00:00,66.17,66.18,66.15,66.18,5000.0,55.0713,55.0796,55.0546,55.0796,5000.0
2014-07-11 12:05:00,66.18,66.22,66.15,66.22,9900.0,55.0796,55.1129,55.0546,55.1129,9900.0
2014-07-11 12:10:00,66.23,66.23,66.22,66.22,2300.0,55.1212,55.1212,55.1129,55.1129,2300.0
2014-07-11 12:15:00,66.22,66.24,66.21,66.21,3700.0,55.1129,55.1295,55.1046,55.1046,3700.0
2014-07-11 12:20:00,66.2,66.2,66.15,66.15,8200.0,55.0962,55.0962,55.0546,55.0546,8200.0
2014-07-11 12:25:00,66.15,66.17,66.15,66.17,7000.0,55.0546,55.0713,55.0546,55.0713,7000.0
2014-07-11 12:30:00,66.17,66.17,66.15,66.15,2700.0,55.0713,55.0713,55.0546,55.0546,2700.0
2014-07-11 12:35:00,66.15,66.15,66.15,66.15,1600.0,55.0546,55.0546,55.0546,55.0546,1600.0
2014-07-11 12:40:00,66.15,66.16,66.09,66.1,12800.0,55.0546,55.063,55.0047,55.013,12800.0
2014-07-11 12:45:00,66.1,66.1,65.92,65.92,45700.0,55.013,55.013,54.8632,54.8632,45700.0
2014-07-11 12:50:00,65.93,65.99,65.92,65.99,8800.0,54.8715,54.9215,54.8632,54.9215,8800.0
2014-07-11 12:55:00,65.98,65.99,65.96,65.96,5200.0,54.9131,54.9215,54.8965,54.8965,5200.0
2014-07-11 13:00:00,65.97,66.02,65.97,65.99,8900.0,54.9048,54.9464,54.9048,54.9215,8900.0
2014-07-11 13:05:00,65.97,65.98,65.96,65.96,2400.0,54.9048,54.9131,54.8965,54.8965,2400.0
2014-07-11 13:10:00,65.96,65.97,65.93,65.95,8600.0,54.8965,54.9048,54.8715,54.8882,8600.0
2014-07-11 13:15:00,65.95,66.0,65.95,66.0,6100.0,54.8882,54.9298,54.8882,54.9298,6100.0
2014-07-11 13:20:00,66.01,66.04,66.0,66.03,7600.0,54.9381,54.9631,54.9298,54.9548,7600.0
2014-07-11 13:25:00,66.03,66.03,66.0,66.0,4900.0,54.9548,54.9548,54.9298,54.9298,4900.0
2014-07-11 13:30:00,66.0,66.0,65.94,65.94,6300.0,54.9298,54.9298,54.8799,54.8799,6300.0
2014-07-11 13:35:00,65.94,65.97,65.94,65.94,6300.0,54.8799,54.9048,54.8799,54.8799,6300.0
2014-07-11 13:40:00,65.94,65.97,65.93,65.97,3900.0,54.8799,54.9048,54.8715,54.9048,3900.0
2014-07-11 13:45:00,65.98,65.98,65.9,65.9,11100.0,54.9131,54.9131,54.8466,54.8466,11100.0
2014-07-11 13:50:00,65.9,65.93,65.9,65.93,2400.0,54.8466,54.8715,54.8466,54.8715,2400.0
2014-07-11 13:55:00,65.94,65.95,65.92,65.92,7200.0,54.8799,54.8882,54.8632,54.8632,7200.0
2014-07-11 14:00:00,65.93,65.94,65.9,65.91,11600.0,54.8715,54.8799,54.8466,54.8549,11600.0
2014-07-11 14:05:00,65.92,65.96,65.92,65.96,5300.0,54.8632,54.8965,54.8632,54.8965,5300.0
2014-07-11 14:10:00,65.96,65.96,65.94,65.96,9800.0,54.8965,54.8965,54.8799,54.8965,9800.0
2014-07-11 14:15:00,65.97,65.98,65.94,65.98,23200.0,54.9048,54.9131,54.8799,54.9131,23200.0
2014-07-11 14:20:00,65.98,65.99,65.97,65.98,10800.0,54.9131,54.9215,54.9048,54.9131,10800.0
2014-07-11 14:25:00,65.98,65.99,65.98,65.99,5400.0,54.9131,54.9215,54.9131,54.9215,5400.0
2014-07-11 14:30:00,65.98,65.98,65.91,65.94,22400.0,54.9131,54.9131,54.8549,54.8799,22400.0
2014-07-11 14:35:00,65.94,65.94,65.9,65.9,6800.0,54.8799,54.8799,54.8466,54.8466,6800.0
2014-07-11 14:40:00,65.9,65.96,65.9,65.95,15100.0,54.8466,54.8965,54.8466,54.8882,15100.0
2014-07-11 14:45:00,65.95,65.98,65.94,65.98,7500.0,54.8882,54.9131,54.8799,54.9131,7500.0
2014-07-11 14:50:00,65.98,66.01,65.98,65.98,10000.0,54.9131,54.9381,54.9131,54.9131,10000.0
2014-07-11 14:55:00,65.98,65.99,65.98,65.99,11900.0,54.9131,54.9215,54.9131,54.9215,11900.0
2014-07-11 15:00:00,65.98,65.99,65.94,65.97,11700.0,54.9131,54.9215,54.8799,54.9048,11700.0
2014-07-11 15:05:00,65.98,66.0,65.97,65.99,7200.0,54.9131,54.9298,54.9048,54.9215,7200.0
2014-07-11 15:10:00,66.0,66.0,65.99,66.0,6700.0,54.9298,54.9298,54.9215,54.9298,6700.0
2014-07-11 15:15:00,65.99,66.0,65.98,66.0,12700.0,54.9215,54.9298,54.9131,54.9298,12700.0
2014-07-11 15:20:00,66.0,66.01,65.95,65.99,17700.0,54.9298,54.9381,54.8882,54.9215,17700.0
2014-07-11 15:25:00,65.99,66.02,65.98,66.02,22100.0,54.9215,54.9464,54.9131,54.9464,22100.0
2014-07-11 15:30:00,66.02,66.04,66.02,66.04,17000.0,54.9464,54.9631,54.9464,54.9631,17000.0
2014-07-11 15:35:00,66.04,66.1,66.04,66.08,30000.0,54.9631,55.013,54.9631,54.9964,30000.0
2014-07-11 15:40:00,66.08,66.09,66.08,66.08,12500.0,54.9964,55.0047,54.9964,54.9964,12500.0
2014-07-11 15:45:00,66.09,66.1,66.04,66.04,31100.0,55.0047,55.013,54.9631,54.9631,31100.0
2014-07-11 15:50:00,66.05,66.05,66.0,66.0,30300.0,54.9714,54.9714,54.9298,54.9298,30300.0
2014-07-11 15:55:00,66.0,66.02,66.0,66.01,54600.0,54.9298,54.9464,54.9298,54.9381,54600.0
2014-07-14 09:30:00,66.03,66.29,66.03,66.23,23100.0,54.9548,55.1712,54.9548,55.1212,23100.0
2014-07-14 09:35:00,66.22,66.27,66.21,66.26,9000.0,55.1129,55.1545,55.1046,55.1462,9000.0
2014-07-14 09:40:00,66.26,66.4,66.26,66.32,11100.0,55.1462,55.2627,55.1462,55.1961,11100.0
2014-07-14 09:45:00,66.34,66.42,66.33,66.36,5800.0,55.2128,55.2793,55.2044,55.2294,5800.0
2014-07-14 09:50:00,66.34,66.38,66.34,66.37,7200.0,55.2128,55.2461,55.2128,55.2377,7200.0
2014-07-14 09:55:00,66.36,66.39,66.31,66.39,56300.0,55.2294,55.2544,55.1878,55.2544,56300.0
2014-07-14 10:00:00,66.39,66.48,66.39,66.46,7300.0,55.2544,55.3293,55.2544,55.3126,7300.0
2014-07-14 10:05:00,66.47,66.52,66.44,66.45,11100.0,55.321,55.3626,55.296,55.3043,11100.0
2014-07-14 10:10:00,66.47,66.51,66.45,66.48,26700.0,55.321,55.3543,55.3043,55.3293,26700.0
2014-07-14 10:15:00,66.5,66.5,66.4,66.45,12600.0,55.3459,55.3459,55.2627,55.3043,12600.0
2014-07-14 10:20:00,66.45,66.47,66.43,66.46,5600.0,55.3043,55.321,55.2877,55.3126,5600.0
2014-07-14 10:25:00,66.47,66.48,66.43,66.47,5800.0,55.321,55.3293,55.2877,55.321,5800.0
2014-07-14 10:30:00,66.47,66.47,66.43,66.43,8500.0,55.321,55.321,55.2877,55.2877,8500.0
2014-07-14 10:35:00,66.44,66.44,66.36,66.38,4300.0,55.296,55.296,55.2294,55.2461,4300.0
2014-07-14 10:40:00,66.38,66.4,66.37,66.38,3900.0,55.2461,55.2627,55.2377,55.2461,3900.0
2014-07-14 10:45:00,66.38,66.4,66.36,66.36,10700.0,55.2461,55.2627,55.2294,55.2294,10700.0
2014-07-14 10:50:00,66.35,66.36,66.33,66.35,5100.0,55.2211,55.2294,55.2044,55.2211,5100.0
2014-07-14 10:55:00,66.36,66.38,66.31,66.33,9400.0,55.2294,55.2461,55.1878,55.2044,9400.0
2014-07-14 11:00:00,66.33,66.39,66.33,66.38,5100.0,55.2044,55.2544,55.2044,55.2461,5100.0
2014-07-14 11:05:00,66.39,66.4,66.33,66.34,7400.0,55.2544,55.2627,55.2044,55.2128,7400.0
2014-07-14 11:10:00,66.34,66.37,66.34,66.37,5400.0,55.2128,55.2377,55.2128,55.2377,5400.0
2014-07-14 11:15:00,66.38,66.38,66.29,66.29,4300.0,55.2461,55.2461,55.1712,55.1712,4300.0
2014-07-14 11:20:00,66.3,66.32,66.3,66.31,5000.0,55.1795,55.1961,55.1795,55.1878,5000.0
2014-07-14 11:25:00,66.31,66.31,66.28,66.28,6500.0,55.1878,55.1878,55.1628,55.1628,6500.0
2014-07-14 11:30:00,66.29,66.3,66.25,66.25,11400.0,55.1712,55.1795,55.1379,55.1379,11400.0
2014-07-14 11:35:00,66.26,66.27,66.25,66.25,8900.0,55.1462,55.1545,55.1379,55.1379,8900.0
2014-07-14 11:40:00,66.25,66.29,66.25,66.28,9300.0,55.1379,55.1712,55.1379,55.1628,9300.0
2014-07-14 11:45:00,66.27,66.27,66.25,66.25,53100.0,55.1545,55.1545,55.1379,55.1379,53100.0
2014-07-14 11:50:00,66.25,66.29,66.25,66.27,9800.0,55.1379,55.1712,55.1379,55.1545,9800.0
2014-07-14 11:55:00,66.27,66.29,66.27,66.28,3900.0,55.1545,55.1712,55.1545,55.1628,3900.0
2014-07-14 12:00:00,66.29,66.29,66.27,66.29,8100.0,55.1712,55.1712,55.1545,55.1712,8100.0
2014-07-14 12:05:00,66.3,66.3,66.23,66.23,38000.0,55.1795,55.1795,55.1212,55.1212,38000.0
2014-07-14 12:10:00,66.24,66.25,66.18,66.19,6500.0,55.1295,55.1379,55.0796,55.0879,6500.0
2014-07-14 12:15:00,66.21,66.21,66.09,66.15,35000.0,55.1046,55.1046,55.0047,55.0546,35000.0
2014-07-14 12:20:00,66.15,66.17,66.13,66.17,4400.0,55.0546,55.0713,55.038,55.0713,4400.0
2014-07-14 12:25:00,66.18,66.18,66.11,66.12,6500.0,55.0796,55.0796,55.0213,55.0297,6500.0
2014-07-14 12:30:00,66.13,66.13,66.09,66.09,8200.0,55.038,55.038,55.0047,55.0047,8200.0
2014-07-14 12:35:00,66.09,66.09,66.06,66.07,4100.0,55.0047,55.0047,54.9797,54.9881,4100.0
2014-07-14 12:40:00,66.09,66.11,66.09,66.1,4200.0,55.0047,55.0213,55.0047,55.013,4200.0
2014-07-14 12:45:00,66.1,66.11,66.06,66.06,7900.0,55.013,55.0213,54.9797,54.9797,7900.0
2014-07-14 12:50:00,66.06,66.07,66.01,66.03,6100.0,54.9797,54.9881,54.9381,54.9548,6100.0
2014-07-14 12:55:00,66.04,66.07,66.04,66.07,7100.0,54.9631,54.9881,54.9631,54.9881,7100.0
2014-07-14 13:00:00,66.08,66.1,66.08,66.1,3300.0,54.9964,55.013,54.9964,55.013,3300.0
2014-07-14 13:05:00,66.09,66.1,66.03,66.09,7700.0,55.0047,55.013,54.9548,55.0047,7700.0
2014-07-14 13:10:00,66.1,66.1,66.08,66.1,4600.0,55.013,55.013,54.9964,55.013,4600.0
2014-07-14 13:15:00,66.11,66.17,66.1,66.17,6100.0,55.0213,55.0713,55.013,55.0713,6100.0
2014-07-14 13:20:00,66.16,66.17,66.14,66.17,3100.0,55.063,55.0713,55.0463,55.0713,3100.0
2014-07-14 13:25:00,66.16,66.17,66.14,66.14,6000.0,55.063,55.0713,55.0463,55.0463,6000.0
2014-07-14 13:30:00,66.14,66.14,66.12,66.14,4400.0,55.0463,55.0463,55.0297,55.0463,4400.0
2014-07-14 13:35:00,66.14,66.14,66.08,66.11,5700.0,55.0463,55.0463,54.9964,55.0213,5700.0
2014-07-14 13:40:00,66.12,66.15,66.11,66.15,6700.0,55.0297,55.0546,55.0213,55.0546,6700.0
2014-07-14 13:45:00,66.14,66.15,66.14,66.15,4200.0,55.0463,55.0546,55.0463,55.0546,4200.0
2014-07-14 13:50:00,66.15,66.18,66.15,66.15,5100.0,55.0546,55.0796,55.0546,55.0546,5100.0
2014-07-14 13:55:00,66.15,66.18,66.14,66.18,7400.0,55.0546,55.0796,55.0463,55.0796,7400.0
2014-07-14 14:00:00,66.18,66.19,66.17,66.19,13100.0,55.0796,55.0879,55.0713,55.0879,13100.0
2014-07-14 14:05:00,66.19,66.21,66.18,66.2,11800.0,55.0879,55.1046,55.0796,55.0962,11800.0
2014-07-14 14:10:00,66.2,66.2,66.15,66.16,9600.0,55.0962,55.0962,55.0546,55.063,9600.0
2014-07-14 14:15:00,66.15,66.18,66.15,66.18,9800.0,55.0546,55.0796,55.0546,55.0796,9800.0
2014-07-14 14:20:00,66.18,66.19,66.17,66.18,10100.0,55.0796,55.0879,55.0713,55.0796,10100.0
2014-07-14 14:25:00,66.19,66.19,66.09,66.09,13000.0,55.0879,55.0879,55.0047,55.0047,13000.0
2014-07-14 14:30:00,66.09,66.1,66.07,66.08,7700.0,55.0047,55.013,54.9881,54.9964,7700.0
2014-07-14 14:35:00,66.1,66.14,66.08,66.14,4700.0,55.013,55.0463,54.9964,55.0463,4700.0
2014-07-14 14:40:00,66.14,66.14,66.11,66.12,8200.0,55.0463,55.0463,55.0213,55.0297,8200.0
2014-07-14 14:45:00,66.11,66.15,66.11,66.15,6200.0,55.0213,55.0546,55.0213,55.0546,6200.0
2014-07-14 14:50:00,66.15,66.16,66.13,66.14,6400.0,55.0546,55.063,55.038,55.0463,6400.0
2014-07-14 14:55:00,66.14,66.14,66.13,66.14,6600.0,55.0463,55.0463,55.038,55.0463,6600.0
2014-07-14 15:00:00,66.14,66.14,66.11,66.12,10700.0,55.0463,55.0463,55.0213,55.0297,10700.0
2014-07-14 15:05:00,66.12,66.12,66.07,66.1,16600.0,55.0297,55.0297,54.9881,55.013,16600.0
2014-07-14 15:10:00,66.1,66.11,66.09,66.09,8200.0,55.013,55.0213,55.0047,55.0047,8200.0
2014-07-14 15:15:00,66.1,66.11,66.06,66.06,10800.0,55.013,55.0213,54.9797,54.9797,10800.0
2014-07-14 15:20:00,66.06,66.09,66.06,66.09,13400.0,54.9797,55.0047,54.9797,55.0047,13400.0
2014-07-14 15:25:00,66.09,66.09,66.05,66.06,7500.0,55.0047,55.0047,54.9714,54.9797,7500.0
2014-07-14 15:30:00,66.05,66.11,66.05,66.1,18400.0,54.9714,55.0213,54.9714,55.013,18400.0
2014-07-14 15:35:00,66.1,66.15,66.09,66.15,19400.0,55.013,55.0546,55.0047,55.0546,19400.0
2014-07-14 15:40:00,66.15,66.17,66.13,66.14,11300.0,55.0546,55.0713,55.038,55.0463,11300.0
2014-07-14 15:45:00,66.14,66.14,66.09,66.09,32600.0,55.0463,55.0463,55.0047,55.0047,32600.0
2014-07-14 15:50:00,66.08,66.11,66.08,66.08,14600.0,54.9964,55.0213,54.9964,54.9964,14600.0
2014-07-14 15:55:00,66.08,66.1,66.08,66.09,37000.0,54.9964,55.013,54.9964,55.0047,37000.0
2014-07-15 09:30:00,66.22,66.44,66.21,66.36,16200.0,55.1129,55.296,55.1046,55.2294,16200.0
2014-07-15 09:35:00,66.36,66.4,66.29,66.34,6300.0,55.2294,55.2627,55.1712,55.2128,6300.0
2014-07-15 09:40:00,66.34,66.44,66.25,66.27,8600.0,55.2128,55.296,55.1379,55.1545,8600.0
2014-07-15 09:45:00,66.26,66.3,66.13,66.2,13500.0,55.1462,55.1795,55.038,55.0962,13500.0
2014-07-15 09:50:00,66.23,66.25,66.12,66.17,9200.0,55.1212,55.1379,55.0297,55.0713,9200.0
2014-07-15 09:55:00,66.17,66.24,66.12,66.14,6100.0,55.0713,55.1295,55.0297,55.0463,6100.0
2014-07-15 10:00:00,66.16,66.21,66.11,66.11,8900.0,55.063,55.1046,55.0213,55.0213,8900.0
2014-07-15 10:05:00,66.09,66.14,66.08,66.14,6500.0,55.0047,55.0463,54.9964,55.0463,6500.0
2014-07-15 10:10:00,66.14,66.16,66.0,66.02,5500.0,55.0463,55.063,54.9298,54.9464,5500.0
2014-07-15 10:15:00,65.99,66.06,65.95,66.04,6500.0,54.9215,54.9797,54.8882,54.9631,6500.0
2014-07-15 10:20:00,66.03,66.06,65.99,66.05,17900.0,54.9548,54.9797,54.9215,54.9714,17900.0
2014-07-15 10:25:00,66.06,66.09,65.99,66.02,13000.0,54.9797,55.0047,54.9215,54.9464,13000.0
2014-07-15 10:30:00,66.02,66.06,65.97,65.99,25000.0,54.9464,54.9797,54.9048,54.9215,25000.0
2014-07-15 10:35:00,66.0,66.03,65.9,65.9,9200.0,54.9298,54.9548,54.8466,54.8466,9200.0
2014-07-15 10:40:00,65.9,65.9,65.82,65.83,11500.0,54.8466,54.8466,54.78,54.7883,11500.0
2014-07-15 10:45:00,65.81,65.83,65.67,65.69,120500.0,54.7717,54.7883,54.6551,54.6718,120500.0
2014-07-15 10:50:00,65.69,65.75,65.63,65.75,14000.0,54.6718,54.7217,54.6219,54.7217,14000.0
2014-07-15 10:55:00,65.75,65.77,65.67,65.7,11000.0,54.7217,54.7384,54.6551,54.6801,11000.0
2014-07-15 11:00:00,65.69,65.72,65.62,65.62,20700.0,54.6718,54.6968,54.6135,54.6135,20700.0
2014-07-15 11:05:00,65.63,65.65,65.39,65.42,118600.0,54.6219,54.6385,54.4221,54.4471,118600.0
2014-07-15 11:10:00,65.41,65.55,65.41,65.45,62700.0,54.4388,54.5553,54.4388,54.472,62700.0
2014-07-15 11:15:00,65.45,65.48,65.4,65.44,38400.0,54.472,54.497,54.4304,54.4637,38400.0
2014-07-15 11:20:00,65.46,65.49,65.43,65.45,14400.0,54.4804,54.5053,54.4554,54.472,14400.0
2014-07-15 11:25:00,65.46,65.47,65.4,65.4,15700.0,54.4804,54.4887,54.4304,54.4304,15700.0
2014-07-15 11:30:00,65.39,65.45,65.36,65.43,8700.0,54.4221,54.472,54.3971,54.4554,8700.0
2014-07-15 11:35:00,65.43,65.43,65.39,65.41,13500.0,54.4554,54.4554,54.4221,54.4388,13500.0
2014-07-15 11:40:00,65.4,65.43,65.39,65.41,22900.0,54.4304,54.4554,54.4221,54.4388,22900.0
2014-07-15 11:45:00,65.39,65.39,65.22,65.23,50000.0,54.4221,54.4221,54.2806,54.2889,50000.0
2014-07-15 11:50:00,65.22,65.23,65.16,65.19,54500.0,54.2806,54.2889,54.2307,54.2557,54500.0
2014-07-15 11:55:00,65.17,65.18,65.05,65.06,25900.0,54.239,54.2473,54.1391,54.1475,25900.0
2014-07-15 12:00:00,65.05,65.14,65.03,65.03,17900.0,54.1391,54.214,54.1225,54.1225,17900.0
2014-07-15 12:05:00,65.02,65.12,65.02,65.05,17400.0,54.1142,54.1974,54.1142,54.1391,17400.0
2014-07-15 12:10:00,65.03,65.11,65.02,65.03,12100.0,54.1225,54.1891,54.1142,54.1225,12100.0
2014-07-15 12:15:00,65.02,65.16,65.02,65.14,15000.0,54.1142,54.2307,54.1142,54.214,15000.0
2014-07-15 12:20:00,65.15,65.16,65.12,65.15,5100.0,54.2224,54.2307,54.1974,54.2224,5100.0
2014-07-15 12:25:00,65.15,65.2,65.14,65.17,8900.0,54.2224,54.264,54.214,54.239,8900.0
2014-07-15 12:30:00,65.17,65.28,65.16,65.28,12400.0,54.239,54.3306,54.2307,54.3306,12400.0
2014-07-15 12:35:00,65.28,65.3,65.26,65.3,9200.0,54.3306,54.3472,54.3139,54.3472,9200.0
2014-07-15 12:40:00,65.31,65.41,65.3,65.39,17200.0,54.3555,54.4388,54.3472,54.4221,17200.0
2014-07-15 12:45:00,65.38,65.4,65.35,65.39,10300.0,54.4138,54.4304,54.3888,54.4221,10300.0
2014-07-15 12:50:00,65.37,65.4,65.35,65.37,5500.0,54.4055,54.4304,54.3888,54.4055,5500.0
2014-07-15 12:55:00,65.37,65.37,65.28,65.28,13700.0,54.4055,54.4055,54.3306,54.3306,13700.0
2014-07-15 13:00:00,65.27,65.34,65.26,65.28,15100.0,54.3222,54.3805,54.3139,54.3306,15100.0
2014-07-15 13:05:00,65.29,65.29,65.25,65.27,9400.0,54.3389,54.3389,54.3056,54.3222,9400.0
2014-07-15 13:10:00,65.27,65.3,65.25,65.3,12700.0,54.3222,54.3472,54.3056,54.3472,12700.0
2014-07-15 13:15:00,65.3,65.4,65.3,65.38,16400.0,54.3472,54.4304,54.3472,54.4138,16400.0
2014-07-15 13:20:00,65.37,65.39,65.35,65.38,6100.0,54.4055,54.4221,54.3888,54.4138,6100.0
2014-07-15 13:25:00,65.39,65.4,65.38,65.39,8000.0,54.4221,54.4304,54.4138,54.4221,8000.0
2014-07-15 13:30:00,65.4,65.45,65.4,65.45,22200.0,54.4304,54.472,54.4304,54.472,22200.0
2014-07-15 13:35:00,65.46,65.52,65.46,65.47,13600.0,54.4804,54.5303,54.4804,54.4887,13600.0
2014-07-15 13:40:00,65.46,65.52,65.46,65.52,10800.0,54.4804,54.5303,54.4804,54.5303,10800.0
2014-07-15 13:45:00,65.52,65.57,65.52,65.55,12100.0,54.5303,54.5719,54.5303,54.5553,12100.0
2014-07-15 13:50:00,65.55,65.58,65.52,65.52,11600.0,54.5553,54.5802,54.5303,54.5303,11600.0
2014-07-15 13:55:00,65.52,65.56,65.52,65.55,6800.0,54.5303,54.5636,54.5303,54.5553,6800.0
2014-07-15 14:00:00,65.56,65.61,65.55,65.6,24200.0,54.5636,54.6052,54.5553,54.5969,24200.0
2014-07-15 14:05:00,65.59,65.59,65.48,65.49,23300.0,54.5886,54.5886,54.497,54.5053,23300.0
2014-07-15 14:10:00,65.48,65.52,65.46,65.46,14700.0,54.497,54.5303,54.4804,54.4804,14700.0
2014-07-15 14:15:00,65.45,65.54,65.45,65.53,13400.0,54.472,54.5469,54.472,54.5386,13400.0
2014-07-15 14:20:00,65.53,65.57,65.52,65.55,16600.0,54.5386,54.5719,54.5303,54.5553,16600.0
2014-07-15 14:25:00,65.55,65.55,65.48,65.48,23000.0,54.5553,54.5553,54.497,54.497,23000.0
2014-07-15 14:30:00,65.48,65.52,65.48,65.51,607500.0,54.497,54.5303,54.497,54.522,607500.0
2014-07-15 14:35:00,65.52,65.53,65.49,65.49,11800.0,54.5303,54.5386,54.5053,54.5053,11800.0
2014-07-15 14:40:00,65.49,65.53,65.49,65.5,12000.0,54.5053,54.5386,54.5053,54.5137,12000.0
2014-07-15 14:45:00,65.5,65.51,65.45,65.45,26500.0,54.5137,54.522,54.472,54.472,26500.0
2014-07-15 14:50:00,65.44,65.46,65.43,65.43,12600.0,54.4637,54.4804,54.4554,54.4554,12600.0
2014-07-15 14:55:00,65.42,65.48,65.42,65.48,12200.0,54.4471,54.497,54.4471,54.497,12200.0
2014-07-15 15:00:00,65.48,65.48,65.42,65.44,19300.0,54.497,54.497,54.4471,54.4637,19300.0
2014-07-15 15:05:00,65.43,65.44,65.39,65.41,23700.0,54.4554,54.4637,54.4221,54.4388,23700.0
2014-07-15 15:10:00,65.41,65.47,65.37,65.47,22100.0,54.4388,54.4887,54.4055,54.4887,22100.0
2014-07-15 15:15:00,65.46,65.5,65.45,65.48,20900.0,54.4804,54.5137,54.472,54.497,20900.0
2014-07-15 15:20:00,65.48,65.49,65.43,65.45,24100.0,54.497,54.5053,54.4554,54.472,24100.0
2014-07-15 15:25:00,65.44,65.5,65.44,65.48,19900.0,54.4637,54.5137,54.4637,54.497,19900.0
2014-07-15 15:30:00,65.48,65.52,65.47,65.51,48700.0,54.497,54.5303,54.4887,54.522,48700.0
2014-07-15 15:35:00,65.51,65.51,65.5,65.51,14200.0,54.522,54.522,54.5137,54.522,14200.0
2014-07-15 15:40:00,65.51,65.56,65.51,65.53,32200.0,54.522,54.5636,54.522,54.5386,32200.0
2014-07-15 15:45:00,65.53,65.54,65.47,65.48,52300.0,54.5386,54.5469,54.4887,54.497,52300.0
2014-07-15 15:50:00,65.48,65.5,65.46,65.47,38900.0,54.497,54.5137,54.4804,54.4887,38900.0
2014-07-15 15:55:00,65.48,65.5,65.48,65.5,72500.0,54.497,54.5137,54.497,54.5137,72500.0
2014-07-16 09:30:00,65.71,65.96,65.58,65.93,21700.0,54.6884,54.8965,54.5802,54.8715,21700.0
2014-07-16 09:35:00,65.94,65.94,65.73,65.78,19700.0,54.8799,54.8799,54.7051,54.7467,19700.0
2014-07-16 09:40:00,65.87,65.88,65.77,65.77,11400.0,54.8216,54.8299,54.7384,54.7384,11400.0
2014-07-16 09:45:00,65.77,65.93,65.77,65.87,15300.0,54.7384,54.8715,54.7384,54.8216,15300.0
2014-07-16 09:50:00,65.85,65.86,65.8,65.84,17900.0,54.805,54.8133,54.7633,54.7966,17900.0
2014-07-16 09:55:00,65.83,65.92,65.79,65.92,84700.0,54.7883,54.8632,54.755,54.8632,84700.0
2014-07-16 10:00:00,65.93,65.98,65.77,65.78,29900.0,54.8715,54.9131,54.7384,54.7467,29900.0
2014-07-16 10:05:00,65.79,65.82,65.76,65.77,12900.0,54.755,54.78,54.73,54.7384,12900.0
2014-07-16 10:10:00,65.78,65.88,65.78,65.88,10600.0,54.7467,54.8299,54.7467,54.8299,10600.0
2014-07-16 10:15:00,65.88,65.88,65.75,65.79,11800.0,54.8299,54.8299,54.7217,54.755,11800.0
2014-07-16 10:20:00,65.79,65.82,65.76,65.8,9400.0,54.755,54.78,54.73,54.7633,9400.0
2014-07-16 10:25:00,65.81,65.82,65.77,65.79,7800.0,54.7717,54.78,54.7384,54.755,7800.0
2014-07-16 10:30:00,65.79,65.85,65.78,65.84,8300.0,54.755,54.805,54.7467,54.7966,8300.0
2014-07-16 10:35:00,65.85,65.85,65.78,65.82,12900.0,54.805,54.805,54.7467,54.78,12900.0
2014-07-16 10:40:00,65.83,65.85,65.77,65.82,115600.0,54.7883,54.805,54.7384,54.78,115600.0
2014-07-16 10:45:00,65.81,65.82,65.74,65.75,11900.0,54.7717,54.78,54.7134,54.7217,11900.0
2014-07-16 10:50:00,65.74,65.8,65.7,65.76,12000.0,54.7134,54.7633,54.6801,54.73,12000.0
2014-07-16 10:55:00,65.77,65.82,65.73,65.73,11100.0,54.7384,54.78,54.7051,54.7051,11100.0
2014-07-16 11:00:00,65.72,65.75,65.69,65.72,9400.0,54.6968,54.7217,54.6718,54.6968,9400.0
2014-07-16 11:05:00,65.73,65.75,65.7,65.71,15400.0,54.7051,54.7217,54.6801,54.6884,15400.0
2014-07-16 11:10:00,65.73,65.75,65.7,65.73,27200.0,54.7051,54.7217,54.6801,54.7051,27200.0
2014-07-16 11:15:00,65.72,65.73,65.66,65.71,21800.0,54.6968,54.7051,54.6468,54.6884,21800.0
2014-07-16 11:20:00,65.72,65.73,65.67,65.72,19100.0,54.6968,54.7051,54.6551,54.6968,19100.0
2014-07-16 11:25:00,65.72,65.73,65.7,65.72,15900.0,54.6968,54.7051,54.6801,54.6968,15900.0
2014-07-16 11:30:00,65.72,65.73,65.68,65.71,21800.0,54.6968,54.7051,54.6635,54.6884,21800.0
2014-07-16 11:35:00,65.7,65.72,65.64,65.65,7900.0,54.6801,54.6968,54.6302,54.6385,7900.0
2014-07-16 11:40:00,65.65,65.72,65.65,65.7,8700.0,54.6385,54.6968,54.6385,54.6801,8700.0
2014-07-16 11:45:00,65.71,65.72,65.69,65.7,9700.0,54.6884,54.6968,54.6718,54.6801,9700.0
2014-07-16 11:50:00,65.71,65.72,65.69,65.71,9600.0,54.6884,54.6968,54.6718,54.6884,9600.0
2014-07-16 11:55:00,65.71,65.71,65.7,65.71,7100.0,54.6884,54.6884,54.6801,54.6884,7100.0
2014-07-16 12:00:00,65.71,65.72,65.63,65.63,13500.0,54.6884,54.6968,54.6219,54.6219,13500.0
2014-07-16 12:05:00,65.64,65.69,65.64,65.65,12000.0,54.6302,54.6718,54.6302,54.6385,12000.0
2014-07-16 12:10:00,65.65,65.68,65.65,65.67,9700.0,54.6385,54.6635,54.6385,54.6551,9700.0
2014-07-16 12:15:00,65.66,65.67,65.63,65.66,12500.0,54.6468,54.6551,54.6219,54.6468,12500.0
2014-07-16 12:20:00,65.66,65.67,65.63,65.63,8200.0,54.6468,54.6551,54.6219,54.6219,8200.0
2014-07-16 12:25:00,65.63,65.63,65.56,65.61,25700.0,54.6219,54.6219,54.5636,54.6052,25700.0
2014-07-16 12:30:00,65.61,65.62,65.57,65.59,38600.0,54.6052,54.6135,54.5719,54.5886,38600.0
2014-07-16 12:35:00,65.59,65.61,65.58,65.59,10300.0,54.5886,54.6052,54.5802,54.5886,10300.0
2014-07-16 12:40:00,65.6,65.64,65.57,65.63,21400.0,54.5969,54.6302,54.5719,54.6219,21400.0
2014-07-16 12:45:00,65.63,65.64,65.62,65.63,5800.0,54.6219,54.6302,54.6135,54.6219,5800.0
2014-07-16 12:50:00,65.62,65.67,65.62,65.67,5400.0,54.6135,54.6551,54.6135,54.6551,5400.0
2014-07-16 12:55:00,65.67,65.67,65.66,65.67,2300.0,54.6551,54.6551,54.6468,54.6551,2300.0
2014-07-16 13:00:00,65.67,65.72,65.67,65.69,6600.0,54.6551,54.6968,54.6551,54.6718,6600.0
2014-07-16 13:05:00,65.69,65.71,65.68,65.68,3300.0,54.6718,54.6884,54.6635,54.6635,3300.0
2014-07-16 13:10:00,65.68,65.73,65.68,65.73,2100.0,54.6635,54.7051,54.6635,54.7051,2100.0
2014-07-16 13:15:00,65.74,65.74,65.68,65.69,13500.0,54.7134,54.7134,54.6635,54.6718,13500.0
2014-07-16 13:20:00,65.7,65.74,65.69,65.73,9500.0,54.6801,54.7134,54.6718,54.7051,9500.0
2014-07-16 13:25:00,65.73,65.75,65.7,65.74,8200.0,54.7051,54.7217,54.6801,54.7134,8200.0
2014-07-16 13:30:00,65.73,65.75,65.67,65.68,9900.0,54.7051,54.7217,54.6551,54.6635,9900.0
2014-07-16 13:35:00,65.69,65.7,65.62,65.66,5800.0,54.6718,54.6801,54.6135,54.6468,5800.0
2014-07-16 13:40:00,65.68,65.69,65.65,65.65,8200.0,54.6635,54.6718,54.6385,54.6385,8200.0
2014-07-16 13:45:00,65.66,65.66,65.63,65.63,5100.0,54.6468,54.6468,54.6219,54.6219,5100.0
2014-07-16 13:50:00,65.64,65.69,65.64,65.68,9500.0,54.6302,54.6718,54.6302,54.6635,9500.0
2014-07-16 13:55:00,65.66,65.7,65.65,65.66,13400.0,54.6468,54.6801,54.6385,54.6468,13400.0
2014-07-16 14:00:00,65.67,65.7,65.65,65.68,16300.0,54.6551,54.6801,54.6385,54.6635,16300.0
2014-07-16 14:05:00,65.69,65.72,65.69,65.72,3800.0,54.6718,54.6968,54.6718,54.6968,3800.0
2014-07-16 14:10:00,65.71,65.73,65.68,65.73,7000.0,54.6884,54.7051,54.6635,54.7051,7000.0
2014-07-16 14:15:00,65.73,65.76,65.73,65.75,1500.0,54.7051,54.73,54.7051,54.7217,1500.0
2014-07-16 14:20:00,65.75,65.75,65.71,65.73,9900.0,54.7217,54.7217,54.6884,54.7051,9900.0
2014-07-16 14:25:00,65.73,65.76,65.73,65.74,15600.0,54.7051,54.73,54.7051,54.7134,15600.0
2014-07-16 14:30:00,65.73,65.76,65.71,65.72,13200.0,54.7051,54.73,54.6884,54.6968,13200.0
2014-07-16 14:35:00,65.72,65.73,65.65,65.66,6600.0,54.6968,54.7051,54.6385,54.6468,6600.0
2014-07-16 14:40:00,65.67,65.7,65.65,65.69,4500.0,54.6551,54.6801,54.6385,54.6718,4500.0
2014-07-16 14:45:00,65.68,65.71,65.67,65.69,13200.0,54.6635,54.6884,54.6551,54.6718,13200.0
2014-07-16 14:50:00,65.69,65.7,65.67,65.7,11400.0,54.6718,54.6801,54.6551,54.6801,11400.0
2014-07-16 14:55:00,65.69,65.69,65.66,65.68,4400.0,54.6718,54.6718,54.6468,54.6635,4400.0
2014-07-16 15:00:00,65.68,65.71,65.68,65.69,6300.0,54.6635,54.6884,54.6635,54.6718,6300.0
2014-07-16 15:05:00,65.7,65.73,65.7,65.72,11100.0,54.6801,54.7051,54.6801,54.6968,11100.0
2014-07-16 15:10:00,65.72,65.75,65.71,65.74,11400.0,54.6968,54.7217,54.6884,54.7134,11400.0
2014-07-16 15:15:00,65.73,65.75,65.7,65.73,16300.0,54.7051,54.7217,54.6801,54.7051,16300.0
2014-07-16 15:20:00,65.73,65.78,65.72,65.76,11600.0,54.7051,54.7467,54.6968,54.73,11600.0
2014-07-16 15:25:00,65.75,65.8,65.75,65.8,10300.0,54.7217,54.7633,54.7217,54.7633,10300.0
2014-07-16 15:30:00,65.81,65.82,65.78,65.82,20200.0,54.7717,54.78,54.7467,54.78,20200.0
2014-07-16 15:35:00,65.82,65.84,65.79,65.81,52000.0,54.78,54.7966,54.755,54.7717,52000.0
2014-07-16 15:40:00,65.8,65.8,65.76,65.76,22200.0,54.7633,54.7633,54.73,54.73,22200.0
2014-07-16 15:45:00,65.77,65.78,65.75,65.75,30100.0,54.7384,54.7467,54.7217,54.7217,30100.0
2014-07-16 15:50:00,65.76,65.77,65.71,65.71,27400.0,54.73,54.7384,54.6884,54.6884,27400.0
2014-07-16 15:55:00,65.72,65.74,65.66,65.66,104700.0,54.6968,54.7134,54.6468,54.6468,104700.0
2014-07-17 09:30:00,65.48,65.48,65.35,65.36,14800.0,54.497,54.497,54.3888,54.3971,14800.0
2014-07-17 09:35:00,65.3,65.41,65.3,65.41,2300.0,54.3472,54.4388,54.3472,54.4388,2300.0
2014-07-17 09:40:00,65.42,65.49,65.32,65.37,9700.0,54.4471,54.5053,54.3638,54.4055,9700.0
2014-07-17 09:45:00,65.37,65.43,65.33,65.34,8000.0,54.4055,54.4554,54.3722,54.3805,8000.0
2014-07-17 09:50:00,65.34,65.41,65.32,65.41,2700.0,54.3805,54.4388,54.3638,54.4388,2700.0
2014-07-17 09:55:00,65.43,65.44,65.3,65.33,6900.0,54.4554,54.4637,54.3472,54.3722,6900.0
2014-07-17 10:00:00,65.32,65.48,65.32,65.4,6600.0,54.3638,54.497,54.3638,54.4304,6600.0
2014-07-17 10:05:00,65.44,65.45,65.39,65.39,5300.0,54.4637,54.472,54.4221,54.4221,5300.0
2014-07-17 10:10:00,65.39,65.44,65.35,65.44,4100.0,54.4221,54.4637,54.3888,54.4637,4100.0
2014-07-17 10:15:00,65.43,65.46,65.39,65.42,6400.0,54.4554,54.4804,54.4221,54.4471,6400.0
2014-07-17 10:20:00,65.44,65.5,65.44,65.45,6100.0,54.4637,54.5137,54.4637,54.472,6100.0
2014-07-17 10:25:00,65.47,65.47,65.4,65.41,32600.0,54.4887,54.4887,54.4304,54.4388,32600.0
2014-07-17 10:30:00,65.43,65.51,65.41,65.49,9800.0,54.4554,54.522,54.4388,54.5053,9800.0
2014-07-17 10:35:00,65.51,65.56,65.51,65.56,5700.0,54.522,54.5636,54.522,54.5636,5700.0
2014-07-17 10:40:00,65.58,65.65,65.57,65.58,10000.0,54.5802,54.6385,54.5719,54.5802,10000.0
2014-07-17 10:45:00,65.6,65.6,65.57,65.59,7500.0,54.5969,54.5969,54.5719,54.5886,7500.0
2014-07-17 10:50:00,65.58,65.6,65.52,65.52,14000.0,54.5802,54.5969,54.5303,54.5303,14000.0
2014-07-17 10:55:00,65.52,65.52,65.46,65.49,11400.0,54.5303,54.5303,54.4804,54.5053,11400.0
2014-07-17 11:00:00,65.49,65.65,65.48,65.59,7300.0,54.5053,54.6385,54.497,54.5886,7300.0
2014-07-17 11:05:00,65.6,65.64,65.56,65.56,5800.0,54.5969,54.6302,54.5636,54.5636,5800.0
2014-07-17 11:10:00,65.55,65.56,65.44,65.44,4500.0,54.5553,54.5636,54.4637,54.4637,4500.0
2014-07-17 11:15:00,65.43,65.45,65.37,65.41,7100.0,54.4554,54.472,54.4055,54.4388,7100.0
2014-07-17 11:20:00,65.39,65.4,65.31,65.31,6100.0,54.4221,54.4304,54.3555,54.3555,6100.0
2014-07-17 11:25:00,65.32,65.35,65.22,65.23,10500.0,54.3638,54.3888,54.2806,54.2889,10500.0
2014-07-17 11:30:00,65.22,65.33,65.15,65.29,34900.0,54.2806,54.3722,54.2224,54.3389,34900.0
2014-07-17 11:35:00,65.32,65.4,65.32,65.37,8000.0,54.3638,54.4304,54.3638,54.4055,8000.0
2014-07-17 11:40:00,65.39,65.44,65.34,65.35,7100.0,54.4221,54.4637,54.3805,54.3888,7100.0
2014-07-17 11:45:00,65.34,65.36,65.28,65.35,6200.0,54.3805,54.3971,54.3306,54.3888,6200.0
2014-07-17 11:50:00,65.34,65.38,65.33,65.34,6900.0,54.3805,54.4138,54.3722,54.3805,6900.0
2014-07-17 11:55:00,65.36,65.38,65.28,65.3,7700.0,54.3971,54.4138,54.3306,54.3472,7700.0
2014-07-17 12:00:00,65.3,65.3,65.2,65.29,12800.0,54.3472,54.3472,54.264,54.3389,12800.0
2014-07-17 12:05:00,65.31,65.41,65.28,65.37,31900.0,54.3555,54.4388,54.3306,54.4055,31900.0
2014-07-17 12:10:00,65.36,65.43,65.34,65.41,10300.0,54.3971,54.4554,54.3805,54.4388,10300.0
2014-07-17 12:15:00,65.41,65.44,65.4,65.4,7500.0,54.4388,54.4637,54.4304,54.4304,7500.0
2014-07-17 12:20:00,65.39,65.41,65.37,65.4,7700.0,54.4221,54.4388,54.4055,54.4304,7700.0
2014-07-17 12:25:00,65.4,65.47,65.38,65.45,10000.0,54.4304,54.4887,54.4138,54.472,10000.0
2014-07-17 12:30:00,65.45,65.52,65.42,65.51,7700.0,54.472,54.5303,54.4471,54.522,7700.0
2014-07-17 12:35:00,65.53,65.61,65.52,65.54,7400.0,54.5386,54.6052,54.5303,54.5469,7400.0
2014-07-17 12:40:00,65.53,65.56,65.5,65.51,7200.0,54.5386,54.5636,54.5137,54.522,7200.0
2014-07-17 12:45:00,65.51,65.52,65.46,65.47,7100.0,54.522,54.5303,54.4804,54.4887,7100.0
2014-07-17 12:50:00,65.48,65.48,65.45,65.48,6000.0,54.497,54.497,54.472,54.497,6000.0
2014-07-17 12:55:00,65.49,65.5,65.45,65.48,8900.0,54.5053,54.5137,54.472,54.497,8900.0
2014-07-17 13:00:00,65.48,65.57,65.47,65.57,7100.0,54.497,54.5719,54.4887,54.5719,7100.0
2014-07-17 13:05:00,65.58,65.63,65.56,65.6,9600.0,54.5802,54.6219,54.5636,54.5969,9600.0
2014-07-17 13:10:00,65.6,65.65,65.59,65.65,5300.0,54.5969,54.6385,54.5886,54.6385,5300.0
2014-07-17 13:15:00,65.64,65.64,65.57,65.57,4700.0,54.6302,54.6302,54.5719,54.5719,4700.0
2014-07-17 13:20:00,65.56,65.57,65.49,65.52,6100.0,54.5636,54.5719,54.5053,54.5303,6100.0
2014-07-17 13:25:00,65.53,65.55,65.53,65.55,5300.0,54.5386,54.5553,54.5386,54.5553,5300.0
2014-07-17 13:30:00,65.55,65.62,65.55,65.59,6700.0,54.5553,54.6135,54.5553,54.5886,6700.0
2014-07-17 13:35:00,65.6,65.64,65.49,65.49,10400.0,54.5969,54.6302,54.5053,54.5053,10400.0
2014-07-17 13:40:00,65.5,65.52,65.42,65.44,11000.0,54.5137,54.5303,54.4471,54.4637,11000.0
2014-07-17 13:45:00,65.45,65.51,65.45,65.47,5100.0,54.472,54.522,54.472,54.4887,5100.0
2014-07-17 13:50:00,65.46,65.47,65.41,65.44,8200.0,54.4804,54.4887,54.4388,54.4637,8200.0
2014-07-17 13:55:00,65.43,65.44,65.38,65.41,6000.0,54.4554,54.4637,54.4138,54.4388,6000.0
2014-07-17 14:00:00,65.41,65.41,65.36,65.37,10100.0,54.4388,54.4388,54.3971,54.4055,10100.0
2014-07-17 14:05:00,65.37,65.42,65.35,65.37,8200.0,54.4055,54.4471,54.3888,54.4055,8200.0
2014-07-17 14:10:00,65.39,65.45,65.39,65.4,9000.0,54.4221,54.472,54.4221,54.4304,9000.0
2014-07-17 14:15:00,65.39,65.4,65.35,65.37,9000.0,54.4221,54.4304,54.3888,54.4055,9000.0
2014-07-17 14:20:00,65.38,65.4,65.33,65.34,33700.0,54.4138,54.4304,54.3722,54.3805,33700.0
2014-07-17 14:25:00,65.37,65.39,65.32,65.35,7600.0,54.4055,54.4221,54.3638,54.3888,7600.0
2014-07-17 14:30:00,65.35,65.4,65.35,65.38,10200.0,54.3888,54.4304,54.3888,54.4138,10200.0
2014-07-17 14:35:00,65.38,65.4,65.37,65.4,11200.0,54.4138,54.4304,54.4055,54.4304,11200.0
2014-07-17 14:40:00,65.39,65.45,65.39,65.45,20100.0,54.4221,54.472,54.4221,54.472,20100.0
2014-07-17 14:45:00,65.45,65.45,65.4,65.4,9500.0,54.472,54.472,54.4304,54.4304,9500.0
2014-07-17 14:50:00,65.39,65.41,65.38,65.39,7900.0,54.4221,54.4388,54.4138,54.4221,7900.0
2014-07-17 14:55:00,65.39,65.46,65.39,65.45,11100.0,54.4221,54.4804,54.4221,54.472,11100.0
2014-07-17 15:00:00,65.45,65.45,65.38,65.39,11700.0,54.472,54.472,54.4138,54.4221,11700.0
2014-07-17 15:05:00,65.38,65.42,65.33,65.33,14800.0,54.4138,54.4471,54.3722,54.3722,14800.0
2014-07-17 15:10:00,65.33,65.33,65.25,65.28,15500.0,54.3722,54.3722,54.3056,54.3306,15500.0
2014-07-17 15:15:00,65.28,65.28,65.11,65.11,25300.0,54.3306,54.3306,54.1891,54.1891,25300.0
2014-07-17 15:20:00,65.11,65.19,65.11,65.17,20600.0,54.1891,54.2557,54.1891,54.239,20600.0
2014-07-17 15:25:00,65.16,65.2,65.14,65.15,13500.0,54.2307,54.264,54.214,54.2224,13500.0
2014-07-17 15:30:00,65.13,65.17,65.09,65.1,27000.0,54.2057,54.239,54.1724,54.1808,27000.0
2014-07-17 15:35:00,65.09,65.12,65.06,65.1,28300.0,54.1724,54.1974,54.1475,54.1808,28300.0
2014-07-17 15:40:00,65.1,65.1,65.01,65.02,27000.0,54.1808,54.1808,54.1058,54.1142,27000.0
2014-07-17 15:45:00,65.02,65.13,64.97,65.12,58600.0,54.1142,54.2057,54.0726,54.1974,58600.0
2014-07-17 15:50:00,65.12,65.13,65.03,65.05,54200.0,54.1974,54.2057,54.1225,54.1391,54200.0
2014-07-17 15:55:00,65.03,65.04,64.91,64.94,179200.0,54.1225,54.1308,54.0226,54.0476,179200.0
2014-07-18 09:30:00,65.26,65.3,65.07,65.3,93300.0,54.3139,54.3472,54.1558,54.3472,93300.0
2014-07-18 09:35:00,65.28,65.39,65.27,65.37,8500.0,54.3306,54.4221,54.3222,54.4055,8500.0
2014-07-18 09:40:00,65.37,65.38,65.29,65.31,9900.0,54.4055,54.4138,54.3389,54.3555,9900.0
2014-07-18 09:45:00,65.35,65.39,65.25,65.27,15300.0,54.3888,54.4221,54.3056,54.3222,15300.0
2014-07-18 09:50:00,65.29,65.42,65.29,65.41,22900.0,54.3389,54.4471,54.3389,54.4388,22900.0
2014-07-18 09:55:00,65.4,65.45,65.39,65.43,11800.0,54.4304,54.472,54.4221,54.4554,11800.0
2014-07-18 10:00:00,65.43,65.43,65.3,65.32,19900.0,54.4554,54.4554,54.3472,54.3638,19900.0
2014-07-18 10:05:00,65.33,65.46,65.33,65.42,14400.0,54.3722,54.4804,54.3722,54.4471,14400.0
2014-07-18 10:10:00,65.44,65.46,65.38,65.41,11800.0,54.4637,54.4804,54.4138,54.4388,11800.0
2014-07-18 10:15:00,65.41,65.41,65.31,65.33,13900.0,54.4388,54.4388,54.3555,54.3722,13900.0
2014-07-18 10:20:00,65.33,65.45,65.32,65.45,20700.0,54.3722,54.472,54.3638,54.472,20700.0
2014-07-18 10:25:00,65.46,65.5,65.42,65.48,28500.0,54.4804,54.5137,54.4471,54.497,28500.0
2014-07-18 10:30:00,65.48,65.51,65.41,65.48,68200.0,54.497,54.522,54.4388,54.497,68200.0
2014-07-18 10:35:00,65.48,65.5,65.36,65.42,25200.0,54.497,54.5137,54.3971,54.4471,25200.0
2014-07-18 10:40:00,65.4,65.4,65.33,65.34,14000.0,54.4304,54.4304,54.3722,54.3805,14000.0
2014-07-18 10:45:00,65.34,65.4,65.3,65.35,15400.0,54.3805,54.4304,54.3472,54.3888,15400.0
2014-07-18 10:50:00,65.36,65.38,65.32,65.34,29000.0,54.3971,54.4138,54.3638,54.3805,29000.0
2014-07-18 10:55:00,65.34,65.35,65.31,65.33,17900.0,54.3805,54.3888,54.3555,54.3722,17900.0
2014-07-18 11:00:00,65.32,65.32,65.28,65.31,16000.0,54.3638,54.3638,54.3306,54.3555,16000.0
2014-07-18 11:05:00,65.31,65.36,65.3,65.3,34300.0,54.3555,54.3971,54.3472,54.3472,34300.0
2014-07-18 11:10:00,65.3,65.34,65.3,65.32,64800.0,54.3472,54.3805,54.3472,54.3638,64800.0
2014-07-18 11:15:00,65.31,65.37,65.28,65.31,36200.0,54.3555,54.4055,54.3306,54.3555,36200.0
2014-07-18 11:20:00,65.3,65.31,65.25,65.27,37800.0,54.3472,54.3555,54.3056,54.3222,37800.0
2014-07-18 11:25:00,65.28,65.31,65.22,65.22,19100.0,54.3306,54.3555,54.2806,54.2806,19100.0
2014-07-18 11:30:00,65.22,65.3,65.22,65.29,8400.0,54.2806,54.3472,54.2806,54.3389,8400.0
2014-07-18 11:35:00,65.3,65.3,65.26,65.29,30400.0,54.3472,54.3472,54.3139,54.3389,30400.0
2014-07-18 11:40:00,65.29,65.3,65.26,65.28,4900.0,54.3389,54.3472,54.3139,54.3306,4900.0
2014-07-18 11:45:00,65.29,65.3,65.28,65.3,8700.0,54.3389,54.3472,54.3306,54.3472,8700.0
2014-07-18 11:50:00,65.29,65.38,65.25,65.34,25200.0,54.3389,54.4138,54.3056,54.3805,25200.0
2014-07-18 11:55:00,65.35,65.4,65.35,65.4,6000.0,54.3888,54.4304,54.3888,54.4304,6000.0
2014-07-18 12:00:00,65.4,65.4,65.38,65.4,4600.0,54.4304,54.4304,54.4138,54.4304,4600.0
2014-07-18 12:05:00,65.39,65.4,65.38,65.39,3700.0,54.4221,54.4304,54.4138,54.4221,3700.0
2014-07-18 12:10:00,65.38,65.4,65.38,65.4,2600.0,54.4138,54.4304,54.4138,54.4304,2600.0
2014-07-18 12:15:00,65.4,65.4,65.38,65.4,3600.0,54.4304,54.4304,54.4138,54.4304,3600.0
2014-07-18 12:20:00,65.4,65.4,65.39,65.4,6000.0,54.4304,54.4304,54.4221,54.4304,6000.0
2014-07-18 12:25:00,65.4,65.41,65.39,65.39,7200.0,54.4304,54.4388,54.4221,54.4221,7200.0
2014-07-18 12:30:00,65.39,65.4,65.39,65.4,8000.0,54.4221,54.4304,54.4221,54.4304,8000.0
2014-07-18 12:35:00,65.4,65.4,65.39,65.4,4100.0,54.4304,54.4304,54.4221,54.4304,4100.0
2014-07-18 12:40:00,65.4,65.4,65.38,65.39,3500.0,54.4304,54.4304,54.4138,54.4221,3500.0
2014-07-18 12:45:00,65.39,65.4,65.39,65.4,4000.0,54.4221,54.4304,54.4221,54.4304,4000.0
2014-07-18 12:50:00,65.4,65.44,65.4,65.44,4400.0,54.4304,54.4637,54.4304,54.4637,4400.0
2014-07-18 12:55:00,65.44,65.44,65.43,65.43,8100.0,54.4637,54.4637,54.4554,54.4554,8100.0
2014-07-18 13:00:00,65.44,65.46,65.42,65.46,21300.0,54.4637,54.4804,54.4471,54.4804,21300.0
2014-07-18 13:05:00,65.45,65.45,65.43,65.44,4400.0,54.472,54.472,54.4554,54.4637,4400.0
2014-07-18 13:10:00,65.44,65.45,65.43,65.44,4000.0,54.4637,54.472,54.4554,54.4637,4000.0
2014-07-18 13:15:00,65.43,65.45,65.42,65.45,4800.0,54.4554,54.472,54.4471,54.472,4800.0
2014-07-18 13:20:00,65.45,65.47,65.45,65.47,8000.0,54.472,54.4887,54.472,54.4887,8000.0
2014-07-18 13:25:00,65.47,65.48,65.43,65.43,3600.0,54.4887,54.497,54.4554,54.4554,3600.0
2014-07-18 13:30:00,65.42,65.43,65.38,65.4,4100.0,54.4471,54.4554,54.4138,54.4304,4100.0
2014-07-18 13:35:00,65.42,65.43,65.4,65.42,5200.0,54.4471,54.4554,54.4304,54.4471,5200.0
2014-07-18 13:40:00,65.42,65.45,65.42,65.45,11500.0,54.4471,54.472,54.4471,54.472,11500.0
2014-07-18 13:45:00,65.45,65.49,65.45,65.47,10200.0,54.472,54.5053,54.472,54.4887,10200.0
2014-07-18 13:50:00,65.47,65.48,65.45,65.47,2800.0,54.4887,54.497,54.472,54.4887,2800.0
2014-07-18 13:55:00,65.48,65.5,65.48,65.48,8600.0,54.497,54.5137,54.497,54.497,8600.0
2014-07-18 14:00:00,65.48,65.5,65.47,65.49,9400.0,54.497,54.5137,54.4887,54.5053,9400.0
2014-07-18 14:05:00,65.48,65.49,65.45,65.45,4800.0,54.497,54.5053,54.472,54.472,4800.0
2014-07-18 14:10:00,65.45,65.47,65.42,65.47,3900.0,54.472,54.4887,54.4471,54.4887,3900.0
2014-07-18 14:15:00,65.47,65.49,65.45,65.49,6600.0,54.4887,54.5053,54.472,54.5053,6600.0
2014-07-18 14:20:00,65.5,65.51,65.49,65.5,10300.0,54.5137,54.522,54.5053,54.5137,10300.0
2014-07-18 14:25:00,65.5,65.5,65.47,65.5,12100.0,54.5137,54.5137,54.4887,54.5137,12100.0
2014-07-18 14:30:00,65.5,65.5,65.49,65.5,16100.0,54.5137,54.5137,54.5053,54.5137,16100.0
2014-07-18 14:35:00,65.5,65.5,65.46,65.48,11200.0,54.5137,54.5137,54.4804,54.497,11200.0
2014-07-18 14:40:00,65.47,65.48,65.43,65.44,5900.0,54.4887,54.497,54.4554,54.4637,5900.0
2014-07-18 14:45:00,65.44,65.46,65.43,65.44,6700.0,54.4637,54.4804,54.4554,54.4637,6700.0
2014-07-18 14:50:00,65.43,65.49,65.42,65.49,6100.0,54.4554,54.5053,54.4471,54.5053,6100.0
2014-07-18 14:55:00,65.49,65.5,65.48,65.5,6900.0,54.5053,54.5137,54.497,54.5137,6900.0
2014-07-18 15:00:00,65.49,65.53,65.48,65.52,20200.0,54.5053,54.5386,54.497,54.5303,20200.0
2014-07-18 15:05:00,65.51,65.55,65.51,65.55,8500.0,54.522,54.5553,54.522,54.5553,8500.0
2014-07-18 15:10:00,65.54,65.61,65.53,65.6,19900.0,54.5469,54.6052,54.5386,54.5969,19900.0
2014-07-18 15:15:00,65.6,65.68,65.6,65.67,25400.0,54.5969,54.6635,54.5969,54.6551,25400.0
2014-07-18 15:20:00,65.65,65.65,65.6,65.64,18100.0,54.6385,54.6385,54.5969,54.6302,18100.0
2014-07-18 15:25:00,65.64,65.65,65.62,65.63,13100.0,54.6302,54.6385,54.6135,54.6219,13100.0
2014-07-18 15:30:00,65.63,65.64,65.61,65.63,20200.0,54.6219,54.6302,54.6052,54.6219,20200.0
2014-07-18 15:35:00,65.63,65.64,65.58,65.58,17500.0,54.6219,54.6302,54.5802,54.5802,17500.0
2014-07-18 15:40:00,65.58,65.59,65.55,65.59,33000.0,54.5802,54.5886,54.5553,54.5886,33000.0
2014-07-18 15:45:00,65.59,65.59,65.52,65.52,39300.0,54.5886,54.5886,54.5303,54.5303,39300.0
2014-07-18 15:50:00,65.53,65.56,65.52,65.56,38000.0,54.5386,54.5636,54.5303,54.5636,38000.0
2014-07-18 15:55:00,65.55,65.56,65.47,65.5,123200.0,54.5553,54.5636,54.4887,54.5137,123200.0
2014-07-21 09:30:00,65.45,65.45,65.3,65.37,23500.0,54.472,54.472,54.3472,54.4055,23500.0
2014-07-21 09:35:00,65.38,65.42,65.37,65.4,13000.0,54.4138,54.4471,54.4055,54.4304,13000.0
2014-07-21 09:40:00,65.39,65.4,65.36,65.4,10600.0,54.4221,54.4304,54.3971,54.4304,10600.0
2014-07-21 09:45:00,65.39,65.4,65.34,65.37,13600.0,54.4221,54.4304,54.3805,54.4055,13600.0
2014-07-21 09:50:00,65.35,65.49,65.35,65.47,12600.0,54.3888,54.5053,54.3888,54.4887,12600.0
2014-07-21 09:55:00,65.5,65.59,65.47,65.55,10600.0,54.5137,54.5886,54.4887,54.5553,10600.0
2014-07-21 10:00:00,65.57,65.6,65.51,65.57,13400.0,54.5719,54.5969,54.522,54.5719,13400.0
2014-07-21 10:05:00,65.61,65.66,65.56,65.56,6500.0,54.6052,54.6468,54.5636,54.5636,6500.0
2014-07-21 10:10:00,65.56,65.6,65.51,65.58,12800.0,54.5636,54.5969,54.522,54.5802,12800.0
2014-07-21 10:15:00,65.59,65.66,65.59,65.63,11000.0,54.5886,54.6468,54.5886,54.6219,11000.0
2014-07-21 10:20:00,65.62,65.64,65.59,65.63,13100.0,54.6135,54.6302,54.5886,54.6219,13100.0
2014-07-21 10:25:00,65.65,65.66,65.56,65.65,15300.0,54.6385,54.6468,54.5636,54.6385,15300.0
2014-07-21 10:30:00,65.65,65.65,65.6,65.63,12800.0,54.6385,54.6385,54.5969,54.6219,12800.0
2014-07-21 10:35:00,65.62,65.68,65.61,65.65,25200.0,54.6135,54.6635,54.6052,54.6385,25200.0
2014-07-21 10:40:00,65.65,65.67,65.59,65.62,43900.0,54.6385,54.6551,54.5886,54.6135,43900.0
2014-07-21 10:45:00,65.63,65.69,65.63,65.66,8900.0,54.6219,54.6718,54.6219,54.6468,8900.0
2014-07-21 10:50:00,65.66,65.75,65.66,65.74,7900.0,54.6468,54.7217,54.6468,54.7134,7900.0
2014-07-21 10:55:00,65.74,65.75,65.7,65.72,8500.0,54.7134,54.7217,54.6801,54.6968,8500.0
2014-07-21 11:00:00,65.71,65.73,65.66,65.72,7700.0,54.6884,54.7051,54.6468,54.6968,7700.0
2014-07-21 11:05:00,65.73,65.78,65.7,65.75,10700.0,54.7051,54.7467,54.6801,54.7217,10700.0
2014-07-21 11:10:00,65.76,65.83,65.74,65.77,31500.0,54.73,54.7883,54.7134,54.7384,31500.0
2014-07-21 11:15:00,65.77,65.8,65.76,65.8,9400.0,54.7384,54.7633,54.73,54.7633,9400.0
2014-07-21 11:20:00,65.8,65.83,65.78,65.79,18400.0,54.7633,54.7883,54.7467,54.755,18400.0
2014-07-21 11:25:00,65.8,65.88,65.8,65.84,7200.0,54.7633,54.8299,54.7633,54.7966,7200.0
2014-07-21 11:30:00,65.82,65.82,65.77,65.77,7500.0,54.78,54.78,54.7384,54.7384,7500.0
2014-07-21 11:35:00,65.77,65.8,65.76,65.8,11100.0,54.7384,54.7633,54.73,54.7633,11100.0
2014-07-21 11:40:00,65.8,65.83,65.8,65.82,16100.0,54.7633,54.7883,54.7633,54.78,16100.0
2014-07-21 11:45:00,65.82,65.83,65.8,65.81,16800.0,54.78,54.7883,54.7633,54.7717,16800.0
2014-07-21 11:50:00,65.81,65.82,65.78,65.79,21900.0,54.7717,54.78,54.7467,54.755,21900.0
2014-07-21 11:55:00,65.79,65.83,65.79,65.81,12600.0,54.755,54.7883,54.755,54.7717,12600.0
2014-07-21 12:00:00,65.81,65.83,65.78,65.82,10300.0,54.7717,54.7883,54.7467,54.78,10300.0
2014-07-21 12:05:00,65.81,65.85,65.79,65.8,10100.0,54.7717,54.805,54.755,54.7633,10100.0
2014-07-21 12:10:00,65.8,65.83,65.79,65.81,10400.0,54.7633,54.7883,54.755,54.7717,10400.0
2014-07-21 12:15:00,65.81,65.81,65.79,65.81,8600.0,54.7717,54.7717,54.755,54.7717,8600.0
2014-07-21 12:20:00,65.81,65.82,65.79,65.79,6900.0,54.7717,54.78,54.755,54.755,6900.0
2014-07-21 12:25:00,65.78,65.79,65.76,65.77,6400.0,54.7467,54.755,54.73,54.7384,6400.0
2014-07-21 12:30:00,65.77,65.8,65.77,65.8,1800.0,54.7384,54.7633,54.7384,54.7633,1800.0
2014-07-21 12:35:00,65.8,65.8,65.76,65.77,19500.0,54.7633,54.7633,54.73,54.7384,19500.0
2014-07-21 12:40:00,65.76,65.82,65.76,65.78,8700.0,54.73,54.78,54.73,54.7467,8700.0
2014-07-21 12:45:00,65.79,65.8,65.77,65.79,2200.0,54.755,54.7633,54.7384,54.755,2200.0
2014-07-21 12:50:00,65.79,65.81,65.78,65.79,8900.0,54.755,54.7717,54.7467,54.755,8900.0
2014-07-21 12:55:00,65.79,65.81,65.79,65.8,7800.0,54.755,54.7717,54.755,54.7633,7800.0
2014-07-21 13:00:00,65.8,65.83,65.77,65.77,65200.0,54.7633,54.7883,54.7384,54.7384,65200.0
2014-07-21 13:05:00,65.77,65.77,65.74,65.76,6200.0,54.7384,54.7384,54.7134,54.73,6200.0
2014-07-21 13:10:00,65.76,65.8,65.76,65.8,10000.0,54.73,54.7633,54.73,54.7633,10000.0
2014-07-21 13:15:00,65.8,65.84,65.8,65.84,7100.0,54.7633,54.7966,54.7633,54.7966,7100.0
2014-07-21 13:20:00,65.84,65.88,65.83,65.85,6300.0,54.7966,54.8299,54.7883,54.805,6300.0
2014-07-21 13:25:00,65.86,65.86,65.84,65.84,11400.0,54.8133,54.8133,54.7966,54.7966,11400.0
2014-07-21 13:30:00,65.84,65.84,65.79,65.79,13300.0,54.7966,54.7966,54.755,54.755,13300.0
2014-07-21 13:35:00,65.8,65.82,65.77,65.77,11400.0,54.7633,54.78,54.7384,54.7384,11400.0
2014-07-21 13:40:00,65.77,65.84,65.77,65.84,6500.0,54.7384,54.7966,54.7384,54.7966,6500.0
2014-07-21 13:45:00,65.85,65.86,65.82,65.84,11000.0,54.805,54.8133,54.78,54.7966,11000.0
2014-07-21 13:50:00,65.84,65.85,65.83,65.84,4900.0,54.7966,54.805,54.7883,54.7966,4900.0
2014-07-21 13:55:00,65.84,65.85,65.83,65.85,10000.0,54.7966,54.805,54.7883,54.805,10000.0
2014-07-21 14:00:00,65.85,65.86,65.84,65.85,5800.0,54.805,54.8133,54.7966,54.805,5800.0
2014-07-21 14:05:00,65.86,65.88,65.86,65.86,5600.0,54.8133,54.8299,54.8133,54.8133,5600.0
2014-07-21 14:10:00,65.86,65.88,65.8,65.81,30700.0,54.8133,54.8299,54.7633,54.7717,30700.0
2014-07-21 14:15:00,65.81,65.81,65.77,65.78,5700.0,54.7717,54.7717,54.7384,54.7467,5700.0
2014-07-21 14:20:00,65.78,65.78,65.74,65.78,7500.0,54.7467,54.7467,54.7134,54.7467,7500.0
2014-07-21 14:25:00,65.79,65.8,65.78,65.79,10500.0,54.755,54.7633,54.7467,54.755,10500.0
2014-07-21 14:30:00,65.79,65.81,65.78,65.78,9400.0,54.755,54.7717,54.7467,54.7467,9400.0
2014-07-21 14:35:00,65.78,65.81,65.77,65.79,6500.0,54.7467,54.7717,54.7384,54.755,6500.0
2014-07-21 14:40:00,65.79,65.84,65.79,65.83,10500.0,54.755,54.7966,54.755,54.7883,10500.0
2014-07-21 14:45:00,65.83,65.85,65.81,65.83,11000.0,54.7883,54.805,54.7717,54.7883,11000.0
2014-07-21 14:50:00,65.83,65.87,65.83,65.85,17800.0,54.7883,54.8216,54.7883,54.805,17800.0
2014-07-21 14:55:00,65.83,65.84,65.81,65.82,11400.0,54.7883,54.7966,54.7717,54.78,11400.0
2014-07-21 15:00:00,65.83,65.87,65.81,65.83,17400.0,54.7883,54.8216,54.7717,54.7883,17400.0
2014-07-21 15:05:00,65.83,65.84,65.8,65.81,13200.0,54.7883,54.7966,54.7633,54.7717,13200.0
2014-07-21 15:10:00,65.8,65.8,65.75,65.79,15000.0,54.7633,54.7633,54.7217,54.755,15000.0
2014-07-21 15:15:00,65.8,65.81,65.78,65.78,18100.0,54.7633,54.7717,54.7467,54.7467,18100.0
2014-07-21 15:20:00,65.78,65.79,65.74,65.75,12000.0,54.7467,54.755,54.7134,54.7217,12000.0
2014-07-21 15:25:00,65.75,65.82,65.75,65.81,16000.0,54.7217,54.78,54.7217,54.7717,16000.0
2014-07-21 15:30:00,65.82,65.84,65.8,65.82,14600.0,54.78,54.7966,54.7633,54.78,14600.0
2014-07-21 15:35:00,65.82,65.82,65.79,65.8,19300.0,54.78,54.78,54.755,54.7633,19300.0
2014-07-21 15:40:00,65.79,65.82,65.79,65.82,21600.0,54.755,54.78,54.755,54.78,21600.0
2014-07-21 15:45:00,65.82,65.83,65.78,65.78,31600.0,54.78,54.7883,54.7467,54.7467,31600.0
2014-07-21 15:50:00,65.78,65.81,65.78,65.8,41400.0,54.7467,54.7717,54.7467,54.7633,41400.0
2014-07-21 15:55:00,65.8,65.8,65.73,65.74,43900.0,54.7633,54.7633,54.7051,54.7134,43900.0
2014-07-22 09:30:00,65.94,66.1,65.8,66.1,17600.0,54.8799,55.013,54.7633,55.013,17600.0
2014-07-22 09:35:00,66.11,66.14,66.01,66.1,61400.0,55.0213,55.0463,54.9381,55.013,61400.0
2014-07-22 09:40:00,66.11,66.13,65.98,66.13,10100.0,55.0213,55.038,54.9131,55.038,10100.0
2014-07-22 09:45:00,66.17,66.2,66.16,66.16,5900.0,55.0713,55.0962,55.063,55.063,5900.0
2014-07-22 09:50:00,66.16,66.18,66.07,66.07,13200.0,55.063,55.0796,54.9881,54.9881,13200.0
2014-07-22 09:55:00,66.06,66.06,66.01,66.05,3700.0,54.9797,54.9797,54.9381,54.9714,3700.0
2014-07-22 10:00:00,66.07,66.13,66.04,66.05,10500.0,54.9881,55.038,54.9631,54.9714,10500.0
2014-07-22 10:05:00,66.06,66.1,66.03,66.05,17100.0,54.9797,55.013,54.9548,54.9714,17100.0
2014-07-22 10:10:00,66.06,66.13,66.02,66.02,9100.0,54.9797,55.038,54.9464,54.9464,9100.0
2014-07-22 10:15:00,66.04,66.14,66.03,66.12,10000.0,54.9631,55.0463,54.9548,55.0297,10000.0
2014-07-22 10:20:00,66.12,66.12,66.06,66.08,4500.0,55.0297,55.0297,54.9797,54.9964,4500.0
2014-07-22 10:25:00,66.08,66.15,66.07,66.13,8000.0,54.9964,55.0546,54.9881,55.038,8000.0
2014-07-22 10:30:00,66.14,66.16,66.09,66.11,9200.0,55.0463,55.063,55.0047,55.0213,9200.0
2014-07-22 10:35:00,66.11,66.13,66.09,66.12,10300.0,55.0213,55.038,55.0047,55.0297,10300.0
2014-07-22 10:40:00,66.12,66.12,66.06,66.07,15300.0,55.0297,55.0297,54.9797,54.9881,15300.0
2014-07-22 10:45:00,66.07,66.14,66.03,66.14,9700.0,54.9881,55.0463,54.9548,55.0463,9700.0
2014-07-22 10:50:00,66.14,66.22,66.14,66.22,27400.0,55.0463,55.1129,55.0463,55.1129,27400.0
2014-07-22 10:55:00,66.21,66.28,66.21,66.27,8900.0,55.1046,55.1628,55.1046,55.1545,8900.0
2014-07-22 11:00:00,66.28,66.36,66.27,66.36,20500.0,55.1628,55.2294,55.1545,55.2294,20500.0
2014-07-22 11:05:00,66.36,66.42,66.35,66.35,9900.0,55.2294,55.2793,55.2211,55.2211,9900.0
2014-07-22 11:10:00,66.35,66.35,66.32,66.33,9900.0,55.2211,55.2211,55.1961,55.2044,9900.0
2014-07-22 11:15:00,66.33,66.34,66.28,66.29,11100.0,55.2044,55.2128,55.1628,55.1712,11100.0
2014-07-22 11:20:00,66.29,66.32,66.28,66.32,6900.0,55.1712,55.1961,55.1628,55.1961,6900.0
2014-07-22 11:25:00,66.33,66.36,66.28,66.28,9000.0,55.2044,55.2294,55.1628,55.1628,9000.0
2014-07-22 11:30:00,66.29,66.31,66.29,66.3,6700.0,55.1712,55.1878,55.1712,55.1795,6700.0
2014-07-22 11:35:00,66.29,66.31,66.28,66.28,6700.0,55.1712,55.1878,55.1628,55.1628,6700.0
2014-07-22 11:40:00,66.28,66.3,66.25,66.25,9900.0,55.1628,55.1795,55.1379,55.1379,9900.0
2014-07-22 11:45:00,66.25,66.26,66.24,66.24,9100.0,55.1379,55.1462,55.1295,55.1295,9100.0
2014-07-22 11:50:00,66.24,66.27,66.24,66.26,6300.0,55.1295,55.1545,55.1295,55.1462,6300.0
2014-07-22 11:55:00,66.27,66.27,66.25,66.25,5200.0,55.1545,55.1545,55.1379,55.1379,5200.0
2014-07-22 12:00:00,66.26,66.26,66.24,66.24,6400.0,55.1462,55.1462,55.1295,55.1295,6400.0
2014-07-22 12:05:00,66.25,66.25,66.21,66.21,10500.0,55.1379,55.1379,55.1046,55.1046,10500.0
2014-07-22 12:10:00,66.22,66.23,66.19,66.23,9700.0,55.1129,55.1212,55.0879,55.1212,9700.0
2014-07-22 12:15:00,66.24,66.24,66.23,66.23,2700.0,55.1295,55.1295,55.1212,55.1212,2700.0
2014-07-22 12:20:00,66.23,66.23,66.2,66.2,4100.0,55.1212,55.1212,55.0962,55.0962,4100.0
2014-07-22 12:25:00,66.2,66.21,66.18,66.2,2500.0,55.0962,55.1046,55.0796,55.0962,2500.0
2014-07-22 12:30:00,66.2,66.21,66.17,66.18,7800.0,55.0962,55.1046,55.0713,55.0796,7800.0
2014-07-22 12:35:00,66.18,66.18,66.13,66.13,4600.0,55.0796,55.0796,55.038,55.038,4600.0
2014-07-22 12:40:00,66.13,66.13,66.06,66.07,18100.0,55.038,55.038,54.9797,54.9881,18100.0
2014-07-22 12:45:00,66.07,66.07,66.0,66.06,15400.0,54.9881,54.9881,54.9298,54.9797,15400.0
2014-07-22 12:50:00,66.08,66.11,66.07,66.07,3600.0,54.9964,55.0213,54.9881,54.9881,3600.0
2014-07-22 12:55:00,66.09,66.13,66.09,66.13,1700.0,55.0047,55.038,55.0047,55.038,1700.0
2014-07-22 13:00:00,66.14,66.15,66.12,66.12,3600.0,55.0463,55.0546,55.0297,55.0297,3600.0
2014-07-22 13:05:00,66.12,66.21,66.12,66.21,9100.0,55.0297,55.1046,55.0297,55.1046,9100.0
2014-07-22 13:10:00,66.21,66.21,66.19,66.19,1500.0,55.1046,55.1046,55.0879,55.0879,1500.0
2014-07-22 13:15:00,66.2,66.25,66.2,66.23,6000.0,55.0962,55.1379,55.0962,55.1212,6000.0
2014-07-22 13:20:00,66.23,66.23,66.21,66.23,6000.0,55.1212,55.1212,55.1046,55.1212,6000.0
2014-07-22 13:25:00,66.23,66.26,66.23,66.24,2800.0,55.1212,55.1462,55.1212,55.1295,2800.0
2014-07-22 13:30:00,66.23,66.25,66.2,66.21,6400.0,55.1212,55.1379,55.0962,55.1046,6400.0
2014-07-22 13:35:00,66.22,66.22,66.2,66.2,3100.0,55.1129,55.1129,55.0962,55.0962,3100.0
2014-07-22 13:40:00,66.2,66.22,66.19,66.22,3200.0,55.0962,55.1129,55.0879,55.1129,3200.0
2014-07-22 13:45:00,66.2,66.21,66.2,66.2,5800.0,55.0962,55.1046,55.0962,55.0962,5800.0
2014-07-22 13:50:00,66.2,66.2,66.18,66.18,3200.0,55.0962,55.0962,55.0796,55.0796,3200.0
2014-07-22 13:55:00,66.19,66.21,66.16,66.21,7100.0,55.0879,55.1046,55.063,55.1046,7100.0
2014-07-22 14:00:00,66.21,66.21,66.17,66.2,4700.0,55.1046,55.1046,55.0713,55.0962,4700.0
2014-07-22 14:05:00,66.2,66.2,66.17,66.18,15300.0,55.0962,55.0962,55.0713,55.0796,15300.0
2014-07-22 14:10:00,66.2,66.2,66.19,66.2,6200.0,55.0962,55.0962,55.0879,55.0962,6200.0
2014-07-22 14:15:00,66.2,66.23,66.2,66.22,11500.0,55.0962,55.1212,55.0962,55.1129,11500.0
2014-07-22 14:20:00,66.23,66.23,66.21,66.21,3500.0,55.1212,55.1212,55.1046,55.1046,3500.0
2014-07-22 14:25:00,66.22,66.22,66.19,66.2,3300.0,55.1129,55.1129,55.0879,55.0962,3300.0
2014-07-22 14:30:00,66.19,66.2,66.19,66.2,9600.0,55.0879,55.0962,55.0879,55.0962,9600.0
2014-07-22 14:35:00,66.2,66.21,66.17,66.17,9000.0,55.0962,55.1046,55.0713,55.0713,9000.0
2014-07-22 14:40:00,66.17,66.17,66.12,66.12,7000.0,55.0713,55.0713,55.0297,55.0297,7000.0
2014-07-22 14:45:00,66.11,66.11,66.06,66.07,4100.0,55.0213,55.0213,54.9797,54.9881,4100.0
2014-07-22 14:50:00,66.07,66.09,66.05,66.07,7200.0,54.9881,55.0047,54.9714,54.9881,7200.0
2014-07-22 14:55:00,66.06,66.09,66.06,66.09,4300.0,54.9797,55.0047,54.9797,55.0047,4300.0
2014-07-22 15:00:00,66.09,66.09,66.03,66.05,17300.0,55.0047,55.0047,54.9548,54.9714,17300.0
2014-07-22 15:05:00,66.05,66.11,66.05,66.1,13200.0,54.9714,55.0213,54.9714,55.013,13200.0
2014-07-22 15:10:00,66.09,66.12,66.09,66.09,3400.0,55.0047,55.0297,55.0047,55.0047,3400.0
2014-07-22 15:15:00,66.08,66.1,66.08,66.08,3100.0,54.9964,55.013,54.9964,54.9964,3100.0
2014-07-22 15:20:00,66.08,66.09,66.07,66.08,9700.0,54.9964,55.0047,54.9881,54.9964,9700.0
2014-07-22 15:25:00,66.07,66.13,66.07,66.13,29400.0,54.9881,55.038,54.9881,55.038,29400.0
2014-07-22 15:30:00,66.14,66.16,66.14,66.15,65000.0,55.0463,55.063,55.0463,55.0546,65000.0
2014-07-22 15:35:00,66.15,66.17,66.13,66.13,33200.0,55.0546,55.0713,55.038,55.038,33200.0
2014-07-22 15:40:00,66.14,66.14,66.11,66.11,14000.0,55.0463,55.0463,55.0213,55.0213,14000.0
2014-07-22 15:45:00,66.12,66.16,66.12,66.15,23500.0,55.0297,55.063,55.0297,55.0546,23500.0
2014-07-22 15:50:00,66.16,66.16,66.09,66.09,28300.0,55.063,55.063,55.0047,55.0047,28300.0
2014-07-22 15:55:00,66.09,66.1,66.05,66.05,50200.0,55.0047,55.013,54.9714,54.9714,50200.0
2014-07-23 09:30:00,66.08,66.09,65.9,65.94,18100.0,54.9964,55.0047,54.8466,54.8799,18100.0
2014-07-23 09:35:00,65.94,65.95,65.92,65.93,4400.0,54.8799,54.8882,54.8632,54.8715,4400.0
2014-07-23 09:40:00,65.9,65.91,65.77,65.8,12000.0,54.8466,54.8549,54.7384,54.7633,12000.0
2014-07-23 09:45:00,65.79,65.86,65.75,65.82,7700.0,54.755,54.8133,54.7217,54.78,7700.0
2014-07-23 09:50:00,65.82,65.85,65.82,65.85,3700.0,54.78,54.805,54.78,54.805,3700.0
2014-07-23 09:55:00,65.85,65.85,65.78,65.79,6100.0,54.805,54.805,54.7467,54.755,6100.0
2014-07-23 10:00:00,65.8,65.82,65.7,65.73,25100.0,54.7633,54.78,54.6801,54.7051,25100.0
2014-07-23 10:05:00,65.71,65.72,65.67,65.69,5700.0,54.6884,54.6968,54.6551,54.6718,5700.0
2014-07-23 10:10:00,65.69,65.75,65.67,65.75,7900.0,54.6718,54.7217,54.6551,54.7217,7900.0
2014-07-23 10:15:00,65.76,65.8,65.75,65.79,7000.0,54.73,54.7633,54.7217,54.755,7000.0
2014-07-23 10:20:00,65.79,65.8,65.73,65.74,9500.0,54.755,54.7633,54.7051,54.7134,9500.0
2014-07-23 10:25:00,65.73,65.75,65.72,65.75,6000.0,54.7051,54.7217,54.6968,54.7217,6000.0
2014-07-23 10:30:00,65.75,65.83,65.75,65.83,11400.0,54.7217,54.7883,54.7217,54.7883,11400.0
2014-07-23 10:35:00,65.83,65.83,65.8,65.83,13500.0,54.7883,54.7883,54.7633,54.7883,13500.0
2014-07-23 10:40:00,65.84,65.87,65.84,65.87,2600.0,54.7966,54.8216,54.7966,54.8216,2600.0
2014-07-23 10:45:00,65.87,65.87,65.84,65.87,29600.0,54.8216,54.8216,54.7966,54.8216,29600.0
2014-07-23 10:50:00,65.87,65.89,65.87,65.88,8200.0,54.8216,54.8382,54.8216,54.8299,8200.0
2014-07-23 10:55:00,65.88,65.89,65.86,65.86,7100.0,54.8299,54.8382,54.8133,54.8133,7100.0
2014-07-23 11:00:00,65.87,65.9,65.87,65.9,5100.0,54.8216,54.8466,54.8216,54.8466,5100.0
2014-07-23 11:05:00,65.91,65.94,65.9,65.93,7700.0,54.8549,54.8799,54.8466,54.8715,7700.0
2014-07-23 11:10:00,65.93,65.94,65.9,65.91,7500.0,54.8715,54.8799,54.8466,54.8549,7500.0
2014-07-23 11:15:00,65.92,65.93,65.89,65.89,5900.0,54.8632,54.8715,54.8382,54.8382,5900.0
2014-07-23 11:20:00,65.9,65.91,65.88,65.88,4800.0,54.8466,54.8549,54.8299,54.8299,4800.0
2014-07-23 11:25:00,65.88,65.9,65.87,65.9,5400.0,54.8299,54.8466,54.8216,54.8466,5400.0
2014-07-23 11:30:00,65.88,65.9,65.88,65.9,7000.0,54.8299,54.8466,54.8299,54.8466,7000.0
2014-07-23 11:35:00,65.9,65.91,65.87,65.87,5100.0,54.8466,54.8549,54.8216,54.8216,5100.0
2014-07-23 11:40:00,65.87,65.87,65.84,65.85,2600.0,54.8216,54.8216,54.7966,54.805,2600.0
2014-07-23 11:45:00,65.85,65.86,65.82,65.82,16800.0,54.805,54.8133,54.78,54.78,16800.0
2014-07-23 11:50:00,65.83,65.85,65.83,65.85,7000.0,54.7883,54.805,54.7883,54.805,7000.0
2014-07-23 11:55:00,65.86,65.87,65.85,65.86,2600.0,54.8133,54.8216,54.805,54.8133,2600.0
2014-07-23 12:00:00,65.86,65.92,65.86,65.92,11900.0,54.8133,54.8632,54.8133,54.8632,11900.0
2014-07-23 12:05:00,65.91,65.93,65.91,65.93,7900.0,54.8549,54.8715,54.8549,54.8715,7900.0
2014-07-23 12:10:00,65.93,65.94,65.92,65.92,4100.0,54.8715,54.8799,54.8632,54.8632,4100.0
2014-07-23 12:15:00,65.92,65.93,65.92,65.93,1700.0,54.8632,54.8715,54.8632,54.8715,1700.0
2014-07-23 12:20:00,65.93,65.94,65.93,65.93,2000.0,54.8715,54.8799,54.8715,54.8715,2000.0
2014-07-23 12:25:00,65.93,65.93,65.87,65.87,8300.0,54.8715,54.8715,54.8216,54.8216,8300.0
2014-07-23 12:30:00,65.87,65.87,65.83,65.84,5700.0,54.8216,54.8216,54.7883,54.7966,5700.0
2014-07-23 12:35:00,65.84,65.84,65.75,65.76,6600.0,54.7966,54.7966,54.7217,54.73,6600.0
2014-07-23 12:40:00,65.78,65.8,65.77,65.77,5500.0,54.7467,54.7633,54.7384,54.7384,5500.0
2014-07-23 12:45:00,65.77,65.78,65.77,65.78,4000.0,54.7384,54.7467,54.7384,54.7467,4000.0
2014-07-23 12:50:00,65.78,65.8,65.75,65.75,6700.0,54.7467,54.7633,54.7217,54.7217,6700.0
2014-07-23 12:55:00,65.74,65.78,65.73,65.76,4600.0,54.7134,54.7467,54.7051,54.73,4600.0
2014-07-23 13:00:00,65.76,65.77,65.76,65.77,5600.0,54.73,54.7384,54.73,54.7384,5600.0
2014-07-23 13:05:00,65.78,65.79,65.78,65.78,2800.0,54.7467,54.755,54.7467,54.7467,2800.0
2014-07-23 13:10:00,65.79,65.81,65.71,65.75,40400.0,54.755,54.7717,54.6884,54.7217,40400.0
2014-07-23 13:15:00,65.74,65.82,65.73,65.82,6000.0,54.7134,54.78,54.7051,54.78,6000.0
2014-07-23 13:20:00,65.83,65.85,65.82,65.82,5700.0,54.7883,54.805,54.78,54.78,5700.0
2014-07-23 13:25:00,65.82,65.83,65.81,65.83,1700.0,54.78,54.7883,54.7717,54.7883,1700.0
2014-07-23 13:30:00,65.83,65.83,65.8,65.82,1800.0,54.7883,54.7883,54.7633,54.78,1800.0
2014-07-23 13:35:00,65.82,65.82,65.81,65.82,3300.0,54.78,54.78,54.7717,54.78,3300.0
2014-07-23 13:40:00,65.8,65.84,65.8,65.84,5700.0,54.7633,54.7966,54.7633,54.7966,5700.0
2014-07-23 13:45:00,65.85,65.88,65.85,65.88,6900.0,54.805,54.8299,54.805,54.8299,6900.0
2014-07-23 13:50:00,65.88,65.88,65.87,65.87,2800.0,54.8299,54.8299,54.8216,54.8216,2800.0
2014-07-23 13:55:00,65.87,65.87,65.84,65.84,2400.0,54.8216,54.8216,54.7966,54.7966,2400.0
2014-07-23 14:00:00,65.84,65.87,65.84,65.84,6100.0,54.7966,54.8216,54.7966,54.7966,6100.0
2014-07-23 14:05:00,65.84,65.87,65.84,65.86,8500.0,54.7966,54.8216,54.7966,54.8133,8500.0
2014-07-23 14:10:00,65.87,65.87,65.83,65.83,6400.0,54.8216,54.8216,54.7883,54.7883,6400.0
2014-07-23 14:15:00,65.84,65.84,65.79,65.8,5900.0,54.7966,54.7966,54.755,54.7633,5900.0
2014-07-23 14:20:00,65.8,65.81,65.76,65.76,3900.0,54.7633,54.7717,54.73,54.73,3900.0
2014-07-23 14:25:00,65.76,65.77,65.75,65.75,3600.0,54.73,54.7384,54.7217,54.7217,3600.0
2014-07-23 14:30:00,65.75,65.76,65.73,65.76,11500.0,54.7217,54.73,54.7051,54.73,11500.0
2014-07-23 14:35:00,65.76,65.76,65.73,65.75,15800.0,54.73,54.73,54.7051,54.7217,15800.0
2014-07-23 14:40:00,65.76,65.77,65.76,65.76,13900.0,54.73,54.7384,54.73,54.73,13900.0
2014-07-23 14:45:00,65.77,65.79,65.77,65.77,9800.0,54.7384,54.755,54.7384,54.7384,9800.0
2014-07-23 14:50:00,65.76,65.77,65.72,65.76,8900.0,54.73,54.7384,54.6968,54.73,8900.0
2014-07-23 14:55:00,65.76,65.78,65.76,65.77,8800.0,54.73,54.7467,54.73,54.7384,8800.0
2014-07-23 15:00:00,65.77,65.78,65.76,65.76,6700.0,54.7384,54.7467,54.73,54.73,6700.0
2014-07-23 15:05:00,65.75,65.77,65.75,65.76,11000.0,54.7217,54.7384,54.7217,54.73,11000.0
2014-07-23 15:10:00,65.77,65.78,65.75,65.76,10200.0,54.7384,54.7467,54.7217,54.73,10200.0
2014-07-23 15:15:00,65.75,65.8,65.75,65.77,11800.0,54.7217,54.7633,54.7217,54.7384,11800.0
2014-07-23 15:20:00,65.77,65.79,65.77,65.77,8400.0,54.7384,54.755,54.7384,54.7384,8400.0
2014-07-23 15:25:00,65.77,65.79,65.75,65.76,13600.0,54.7384,54.755,54.7217,54.73,13600.0
2014-07-23 15:30:00,65.76,65.8,65.76,65.8,8100.0,54.73,54.7633,54.73,54.7633,8100.0
2014-07-23 15:35:00,65.8,65.81,65.78,65.79,19700.0,54.7633,54.7717,54.7467,54.755,19700.0
2014-07-23 15:40:00,65.79,65.81,65.78,65.78,23000.0,54.755,54.7717,54.7467,54.7467,23000.0
2014-07-23 15:45:00,65.78,65.81,65.77,65.81,34300.0,54.7467,54.7717,54.7384,54.7717,34300.0
2014-07-23 15:50:00,65.81,65.82,65.78,65.81,33400.0,54.7717,54.78,54.7467,54.7717,33400.0
2014-07-23 15:55:00,65.81,65.82,65.75,65.78,54000.0,54.7717,54.78,54.7217,54.7467,54000.0
2014-07-24 09:30:00,66.0,66.0,65.84,65.89,13500.0,54.9298,54.9298,54.7966,54.8382,13500.0
2014-07-24 09:35:00,65.93,65.97,65.87,65.96,9000.0,54.8715,54.9048,54.8216,54.8965,9000.0
2014-07-24 09:40:00,65.96,65.98,65.88,65.97,6300.0,54.8965,54.9131,54.8299,54.9048,6300.0
2014-07-24 09:45:00,66.0,66.03,65.97,65.99,8200.0,54.9298,54.9548,54.9048,54.9215,8200.0
2014-07-24 09:50:00,66.01,66.03,65.94,65.94,10100.0,54.9381,54.9548,54.8799,54.8799,10100.0
2014-07-24 09:55:00,65.91,65.94,65.84,65.9,17600.0,54.8549,54.8799,54.7966,54.8466,17600.0
2014-07-24 10:00:00,65.84,65.91,65.8,65.8,12100.0,54.7966,54.8549,54.7633,54.7633,12100.0
2014-07-24 10:05:00,65.79,65.86,65.76,65.81,13300.0,54.755,54.8133,54.73,54.7717,13300.0
2014-07-24 10:10:00,65.84,65.91,65.83,65.91,7900.0,54.7966,54.8549,54.7883,54.8549,7900.0
2014-07-24 10:15:00,65.91,65.92,65.85,65.9,7500.0,54.8549,54.8632,54.805,54.8466,7500.0
2014-07-24 10:20:00,65.92,65.92,65.87,65.91,7500.0,54.8632,54.8632,54.8216,54.8549,7500.0
2014-07-24 10:25:00,65.91,65.92,65.81,65.85,18800.0,54.8549,54.8632,54.7717,54.805,18800.0
2014-07-24 10:30:00,65.86,65.86,65.76,65.77,8200.0,54.8133,54.8133,54.73,54.7384,8200.0
2014-07-24 10:35:00,65.76,65.8,65.72,65.75,12400.0,54.73,54.7633,54.6968,54.7217,12400.0
2014-07-24 10:40:00,65.75,65.78,65.72,65.78,10400.0,54.7217,54.7467,54.6968,54.7467,10400.0
2014-07-24 10:45:00,65.79,65.79,65.73,65.74,8400.0,54.755,54.755,54.7051,54.7134,8400.0
2014-07-24 10:50:00,65.73,65.75,65.72,65.73,6800.0,54.7051,54.7217,54.6968,54.7051,6800.0
2014-07-24 10:55:00,65.74,65.75,65.69,65.69,8100.0,54.7134,54.7217,54.6718,54.6718,8100.0
2014-07-24 11:00:00,65.7,65.73,65.7,65.72,7900.0,54.6801,54.7051,54.6801,54.6968,7900.0
2014-07-24 11:05:00,65.72,65.79,65.72,65.75,10800.0,54.6968,54.755,54.6968,54.7217,10800.0
2014-07-24 11:10:00,65.75,65.79,65.73,65.78,9200.0,54.7217,54.755,54.7051,54.7467,9200.0
2014-07-24 11:15:00,65.78,65.8,65.78,65.79,4100.0,54.7467,54.7633,54.7467,54.755,4100.0
2014-07-24 11:20:00,65.8,65.8,65.79,65.79,3500.0,54.7633,54.7633,54.755,54.755,3500.0
2014-07-24 11:25:00,65.8,65.82,65.77,65.79,24000.0,54.7633,54.78,54.7384,54.755,24000.0
2014-07-24 11:30:00,65.79,65.79,65.7,65.79,39600.0,54.755,54.755,54.6801,54.755,39600.0
2014-07-24 11:35:00,65.79,65.79,65.73,65.75,18000.0,54.755,54.755,54.7051,54.7217,18000.0
2014-07-24 11:40:00,65.74,65.75,65.67,65.67,29700.0,54.7134,54.7217,54.6551,54.6551,29700.0
2014-07-24 11:45:00,65.69,65.69,65.68,65.69,3400.0,54.6718,54.6718,54.6635,54.6718,3400.0
2014-07-24 11:50:00,65.71,65.74,65.7,65.7,11100.0,54.6884,54.7134,54.6801,54.6801,11100.0
2014-07-24 11:55:00,65.7,65.75,65.7,65.7,6900.0,54.6801,54.7217,54.6801,54.6801,6900.0
2014-07-24 12:00:00,65.71,65.76,65.71,65.74,15000.0,54.6884,54.73,54.6884,54.7134,15000.0
2014-07-24 12:05:00,65.74,65.75,65.7,65.7,13500.0,54.7134,54.7217,54.6801,54.6801,13500.0
2014-07-24 12:10:00,65.7,65.7,65.61,65.63,33300.0,54.6801,54.6801,54.6052,54.6219,33300.0
2014-07-24 12:15:00,65.62,65.65,65.59,65.62,43300.0,54.6135,54.6385,54.5886,54.6135,43300.0
2014-07-24 12:20:00,65.63,65.7,65.59,65.7,31800.0,54.6219,54.6801,54.5886,54.6801,31800.0
2014-07-24 12:25:00,65.69,65.7,65.64,65.65,34200.0,54.6718,54.6801,54.6302,54.6385,34200.0
2014-07-24 12:30:00,65.66,65.67,65.64,65.64,10000.0,54.6468,54.6551,54.6302,54.6302,10000.0
2014-07-24 12:35:00,65.65,65.69,65.63,65.65,26800.0,54.6385,54.6718,54.6219,54.6385,26800.0
2014-07-24 12:40:00,65.65,65.66,65.64,65.64,8800.0,54.6385,54.6468,54.6302,54.6302,8800.0
2014-07-24 12:45:00,65.64,65.66,65.62,65.65,8500.0,54.6302,54.6468,54.6135,54.6385,8500.0
2014-07-24 12:50:00,65.66,65.69,65.63,65.67,9400.0,54.6468,54.6718,54.6219,54.6551,9400.0
2014-07-24 12:55:00,65.67,65.68,65.65,65.67,6900.0,54.6551,54.6635,54.6385,54.6551,6900.0
2014-07-24 13:00:00,65.67,65.67,65.57,65.57,8400.0,54.6551,54.6551,54.5719,54.5719,8400.0
2014-07-24 13:05:00,65.59,65.6,65.55,65.56,12700.0,54.5886,54.5969,54.5553,54.5636,12700.0
2014-07-24 13:10:00,65.56,65.56,65.54,65.54,8700.0,54.5636,54.5636,54.5469,54.5469,8700.0
2014-07-24 13:15:00,65.54,65.55,65.53,65.55,7900.0,54.5469,54.5553,54.5386,54.5553,7900.0
2014-07-24 13:20:00,65.55,65.57,65.55,65.56,8400.0,54.5553,54.5719,54.5553,54.5636,8400.0
2014-07-24 13:25:00,65.57,65.59,65.56,65.58,9500.0,54.5719,54.5886,54.5636,54.5802,9500.0
2014-07-24 13:30:00,65.59,65.6,65.58,65.58,6500.0,54.5886,54.5969,54.5802,54.5802,6500.0
2014-07-24 13:35:00,65.6,65.61,65.57,65.58,4400.0,54.5969,54.6052,54.5719,54.5802,4400.0
2014-07-24 13:40:00,65.58,65.61,65.58,65.61,2800.0,54.5802,54.6052,54.5802,54.6052,2800.0
2014-07-24 13:45:00,65.62,65.63,65.59,65.63,9500.0,54.6135,54.6219,54.5886,54.6219,9500.0
2014-07-24 13:50:00,65.63,65.65,65.62,65.65,3600.0,54.6219,54.6385,54.6135,54.6385,3600.0
2014-07-24 13:55:00,65.65,65.65,65.63,65.65,11200.0,54.6385,54.6385,54.6219,54.6385,11200.0
2014-07-24 14:00:00,65.64,65.64,65.62,65.62,6000.0,54.6302,54.6302,54.6135,54.6135,6000.0
2014-07-24 14:05:00,65.63,65.65,65.63,65.65,7000.0,54.6219,54.6385,54.6219,54.6385,7000.0
2014-07-24 14:10:00,65.65,65.65,65.64,65.64,5100.0,54.6385,54.6385,54.6302,54.6302,5100.0
2014-07-24 14:15:00,65.65,65.65,65.61,65.63,14200.0,54.6385,54.6385,54.6052,54.6219,14200.0
2014-07-24 14:20:00,65.64,65.65,65.64,65.65,4900.0,54.6302,54.6385,54.6302,54.6385,4900.0
2014-07-24 14:25:00,65.65,65.66,65.63,65.63,7400.0,54.6385,54.6468,54.6219,54.6219,7400.0
2014-07-24 14:30:00,65.64,65.65,65.63,65.64,10200.0,54.6302,54.6385,54.6219,54.6302,10200.0
2014-07-24 14:35:00,65.63,65.64,65.59,65.59,6400.0,54.6219,54.6302,54.5886,54.5886,6400.0
2014-07-24 14:40:00,65.58,65.61,65.58,65.59,12000.0,54.5802,54.6052,54.5802,54.5886,12000.0
2014-07-24 14:45:00,65.58,65.6,65.57,65.6,11600.0,54.5802,54.5969,54.5719,54.5969,11600.0
2014-07-24 14:50:00,65.6,65.61,65.6,65.61,7400.0,54.5969,54.6052,54.5969,54.6052,7400.0
2014-07-24 14:55:00,65.6,65.65,65.56,65.57,11600.0,54.5969,54.6385,54.5636,54.5719,11600.0
2014-07-24 15:00:00,65.56,65.61,65.56,65.61,12600.0,54.5636,54.6052,54.5636,54.6052,12600.0
2014-07-24 15:05:00,65.6,65.61,65.56,65.58,17100.0,54.5969,54.6052,54.5636,54.5802,17100.0
2014-07-24 15:10:00,65.58,65.61,65.57,65.61,19100.0,54.5802,54.6052,54.5719,54.6052,19100.0
2014-07-24 15:15:00,65.62,65.62,65.59,65.59,7500.0,54.6135,54.6135,54.5886,54.5886,7500.0
2014-07-24 15:20:00,65.59,65.6,65.59,65.6,13500.0,54.5886,54.5969,54.5886,54.5969,13500.0
2014-07-24 15:25:00,65.59,65.6,65.59,65.59,12800.0,54.5886,54.5969,54.5886,54.5886,12800.0
2014-07-24 15:30:00,65.59,65.66,65.59,65.64,23600.0,54.5886,54.6468,54.5886,54.6302,23600.0
2014-07-24 15:35:00,65.64,65.65,65.64,65.64,12200.0,54.6302,54.6385,54.6302,54.6302,12200.0
2014-07-24 15:40:00,65.65,65.67,65.64,65.67,25900.0,54.6385,54.6551,54.6302,54.6551,25900.0
2014-07-24 15:45:00,65.67,65.7,65.66,65.7,27600.0,54.6551,54.6801,54.6468,54.6801,27600.0
2014-07-24 15:50:00,65.7,65.7,65.67,65.67,13500.0,54.6801,54.6801,54.6551,54.6551,13500.0
2014-07-24 15:55:00,65.68,65.69,65.6,65.6,64100.0,54.6635,54.6718,54.5969,54.5969,64100.0
2014-07-25 09:30:00,65.44,65.45,65.13,65.14,18100.0,54.4637,54.472,54.2057,54.214,18100.0
2014-07-25 09:35:00,65.11,65.23,65.04,65.13,13900.0,54.1891,54.2889,54.1308,54.2057,13900.0
2014-07-25 09:40:00,65.11,65.26,65.11,65.19,8100.0,54.1891,54.3139,54.1891,54.2557,8100.0
2014-07-25 09:45:00,65.2,65.25,65.18,65.18,5200.0,54.264,54.3056,54.2473,54.2473,5200.0
2014-07-25 09:50:00,65.2,65.31,65.2,65.25,4800.0,54.264,54.3555,54.264,54.3056,4800.0
2014-07-25 09:55:00,65.25,65.31,65.24,65.24,3600.0,54.3056,54.3555,54.2973,54.2973,3600.0
2014-07-25 10:00:00,65.26,65.26,65.18,65.2,9600.0,54.3139,54.3139,54.2473,54.264,9600.0
2014-07-25 10:05:00,65.2,65.2,65.15,65.17,10600.0,54.264,54.264,54.2224,54.239,10600.0
2014-07-25 10:10:00,65.22,65.26,65.2,65.22,19700.0,54.2806,54.3139,54.264,54.2806,19700.0
2014-07-25 10:15:00,65.22,65.22,65.15,65.17,9300.0,54.2806,54.2806,54.2224,54.239,9300.0
2014-07-25 10:20:00,65.15,65.24,65.15,65.22,10200.0,54.2224,54.2973,54.2224,54.2806,10200.0
2014-07-25 10:25:00,65.21,65.26,65.21,65.24,7900.0,54.2723,54.3139,54.2723,54.2973,7900.0
2014-07-25 10:30:00,65.25,65.26,65.23,65.25,6300.0,54.3056,54.3139,54.2889,54.3056,6300.0
2014-07-25 10:35:00,65.24,65.34,65.24,65.34,7200.0,54.2973,54.3805,54.2973,54.3805,7200.0
2014-07-25 10:40:00,65.34,65.35,65.32,65.32,5000.0,54.3805,54.3888,54.3638,54.3638,5000.0
2014-07-25 10:45:00,65.33,65.34,65.31,65.31,2400.0,54.3722,54.3805,54.3555,54.3555,2400.0
2014-07-25 10:50:00,65.34,65.35,65.32,65.33,2400.0,54.3805,54.3888,54.3638,54.3722,2400.0
2014-07-25 10:55:00,65.33,65.34,65.26,65.26,6800.0,54.3722,54.3805,54.3139,54.3139,6800.0
2014-07-25 11:00:00,65.26,65.26,65.18,65.2,4700.0,54.3139,54.3139,54.2473,54.264,4700.0
2014-07-25 11:05:00,65.21,65.23,65.14,65.15,7400.0,54.2723,54.2889,54.214,54.2224,7400.0
2014-07-25 11:10:00,65.16,65.18,65.08,65.09,7500.0,54.2307,54.2473,54.1641,54.1724,7500.0
2014-07-25 11:15:00,65.09,65.13,65.07,65.12,6200.0,54.1724,54.2057,54.1558,54.1974,6200.0
2014-07-25 11:20:00,65.12,65.12,65.03,65.05,6100.0,54.1974,54.1974,54.1225,54.1391,6100.0
2014-07-25 11:25:00,65.06,65.15,65.06,65.15,2400.0,54.1475,54.2224,54.1475,54.2224,2400.0
2014-07-25 11:30:00,65.12,65.15,65.11,65.14,7100.0,54.1974,54.2224,54.1891,54.214,7100.0
2014-07-25 11:35:00,65.13,65.14,65.1,65.13,5400.0,54.2057,54.214,54.1808,54.2057,5400.0
2014-07-25 11:40:00,65.13,65.17,65.13,65.15,2100.0,54.2057,54.239,54.2057,54.2224,2100.0
2014-07-25 11:45:00,65.15,65.16,65.14,65.16,500.0,54.2224,54.2307,54.214,54.2307,500.0
2014-07-25 11:50:00,65.15,65.15,65.12,65.14,1400.0,54.2224,54.2224,54.1974,54.214,1400.0
2014-07-25 11:55:00,65.15,65.16,65.11,65.11,1700.0,54.2224,54.2307,54.1891,54.1891,1700.0
2014-07-25 12:00:00,65.13,65.13,65.12,65.13,2100.0,54.2057,54.2057,54.1974,54.2057,2100.0
2014-07-25 12:05:00,65.13,65.19,65.12,65.12,29100.0,54.2057,54.2557,54.1974,54.1974,29100.0
2014-07-25 12:10:00,65.13,65.17,65.13,65.16,7600.0,54.2057,54.239,54.2057,54.2307,7600.0
2014-07-25 12:15:00,65.17,65.17,65.16,65.17,6600.0,54.239,54.239,54.2307,54.239,6600.0
2014-07-25 12:20:00,65.17,65.18,65.16,65.16,5200.0,54.239,54.2473,54.2307,54.2307,5200.0
2014-07-25 12:25:00,65.16,65.17,65.11,65.11,3400.0,54.2307,54.239,54.1891,54.1891,3400.0
2014-07-25 12:30:00,65.13,65.14,65.12,65.13,2400.0,54.2057,54.214,54.1974,54.2057,2400.0
2014-07-25 12:35:00,65.12,65.14,65.11,65.14,1300.0,54.1974,54.214,54.1891,54.214,1300.0
2014-07-25 12:40:00,65.14,65.14,65.1,65.12,4700.0,54.214,54.214,54.1808,54.1974,4700.0
2014-07-25 12:45:00,65.12,65.17,65.12,65.16,3500.0,54.1974,54.239,54.1974,54.2307,3500.0
2014-07-25 12:50:00,65.16,65.16,65.12,65.12,1600.0,54.2307,54.2307,54.1974,54.1974,1600.0
2014-07-25 12:55:00,65.12,65.14,65.12,65.12,700.0,54.1974,54.214,54.1974,54.1974,700.0
2014-07-25 13:00:00,65.13,65.13,65.09,65.1,3100.0,54.2057,54.2057,54.1724,54.1808,3100.0
2014-07-25 13:05:00,65.1,65.11,65.07,65.09,4200.0,54.1808,54.1891,54.1558,54.1724,4200.0
2014-07-25 13:10:00,65.09,65.1,65.06,65.06,3800.0,54.1724,54.1808,54.1475,54.1475,3800.0
2014-07-25 13:15:00,65.06,65.07,65.05,65.05,4500.0,54.1475,54.1558,54.1391,54.1391,4500.0
2014-07-25 13:20:00,65.04,65.07,65.02,65.02,5000.0,54.1308,54.1558,54.1142,54.1142,5000.0
2014-07-25 13:25:00,65.03,65.06,65.03,65.06,4100.0,54.1225,54.1475,54.1225,54.1475,4100.0
2014-07-25 13:30:00,65.05,65.05,64.97,64.98,8200.0,54.1391,54.1391,54.0726,54.0809,8200.0
2014-07-25 13:35:00,65.0,65.06,65.0,65.05,5600.0,54.0975,54.1475,54.0975,54.1391,5600.0
2014-07-25 13:40:00,65.04,65.05,65.02,65.02,1800.0,54.1308,54.1391,54.1142,54.1142,1800.0
2014-07-25 13:45:00,65.01,65.04,65.01,65.04,3100.0,54.1058,54.1308,54.1058,54.1308,3100.0
2014-07-25 13:50:00,65.06,65.09,65.02,65.06,19500.0,54.1475,54.1724,54.1142,54.1475,19500.0
2014-07-25 13:55:00,65.06,65.07,65.04,65.04,6700.0,54.1475,54.1558,54.1308,54.1308,6700.0
2014-07-25 14:00:00,65.04,65.07,65.02,65.06,6500.0,54.1308,54.1558,54.1142,54.1475,6500.0
2014-07-25 14:05:00,65.06,65.11,65.06,65.1,5200.0,54.1475,54.1891,54.1475,54.1808,5200.0
2014-07-25 14:10:00,65.09,65.12,65.08,65.1,3900.0,54.1724,54.1974,54.1641,54.1808,3900.0
2014-07-25 14:15:00,65.1,65.15,65.1,65.12,5600.0,54.1808,54.2224,54.1808,54.1974,5600.0
2014-07-25 14:20:00,65.12,65.12,65.09,65.09,2400.0,54.1974,54.1974,54.1724,54.1724,2400.0
2014-07-25 14:25:00,65.09,65.12,65.09,65.09,6200.0,54.1724,54.1974,54.1724,54.1724,6200.0
2014-07-25 14:30:00,65.1,65.11,65.1,65.1,4700.0,54.1808,54.1891,54.1808,54.1808,4700.0
2014-07-25 14:35:00,65.1,65.1,65.06,65.09,5100.0,54.1808,54.1808,54.1475,54.1724,5100.0
2014-07-25 14:40:00,65.1,65.13,65.09,65.13,9800.0,54.1808,54.2057,54.1724,54.2057,9800.0
2014-07-25 14:45:00,65.14,65.16,65.13,65.15,9600.0,54.214,54.2307,54.2057,54.2224,9600.0
2014-07-25 14:50:00,65.14,65.15,65.08,65.08,8900.0,54.214,54.2224,54.1641,54.1641,8900.0
2014-07-25 14:55:00,65.08,65.11,65.06,65.06,6800.0,54.1641,54.1891,54.1475,54.1475,6800.0
2014-07-25 15:00:00,65.07,65.09,65.02,65.03,12200.0,54.1558,54.1724,54.1142,54.1225,12200.0
2014-07-25 15:05:00,65.04,65.05,65.0,65.01,29400.0,54.1308,54.1391,54.0975,54.1058,29400.0
2014-07-25 15:10:00,65.0,65.02,64.97,64.98,17100.0,54.0975,54.1142,54.0726,54.0809,17100.0
2014-07-25 15:15:00,64.98,65.01,64.96,64.96,11400.0,54.0809,54.1058,54.0642,54.0642,11400.0
2014-07-25 15:20:00,64.97,64.99,64.97,64.97,17100.0,54.0726,54.0892,54.0726,54.0726,17100.0
2014-07-25 15:25:00,64.97,64.97,64.94,64.95,10900.0,54.0726,54.0726,54.0476,54.0559,10900.0
2014-07-25 15:30:00,64.95,64.97,64.92,64.95,14800.0,54.0559,54.0726,54.0309,54.0559,14800.0
2014-07-25 15:35:00,64.95,64.97,64.94,64.94,15500.0,54.0559,54.0726,54.0476,54.0476,15500.0
2014-07-25 15:40:00,64.93,64.95,64.92,64.94,16700.0,54.0393,54.0559,54.0309,54.0476,16700.0
2014-07-25 15:45:00,64.95,64.96,64.93,64.95,27200.0,54.0559,54.0642,54.0393,54.0559,27200.0
2014-07-25 15:50:00,64.96,64.97,64.95,64.95,33300.0,54.0642,54.0726,54.0559,54.0559,33300.0
2014-07-25 15:55:00,64.96,65.0,64.95,64.99,66900.0,54.0642,54.0975,54.0559,54.0892,66900.0
2014-07-28 09:30:00,64.96,65.1,64.94,65.1,18400.0,54.0642,54.1808,54.0476,54.1808,18400.0
2014-07-28 09:35:00,65.09,65.11,65.01,65.03,7400.0,54.1724,54.1891,54.1058,54.1225,7400.0
2014-07-28 09:40:00,65.04,65.04,64.85,64.89,7700.0,54.1308,54.1308,53.9727,54.006,7700.0
2014-07-28 09:45:00,64.86,64.89,64.78,64.84,10100.0,53.981,54.006,53.9144,53.9644,10100.0
2014-07-28 09:50:00,64.82,64.87,64.78,64.87,4700.0,53.9477,53.9893,53.9144,53.9893,4700.0
2014-07-28 09:55:00,64.86,64.91,64.83,64.9,4900.0,53.981,54.0226,53.956,54.0143,4900.0
2014-07-28 10:00:00,64.89,64.92,64.81,64.84,13300.0,54.006,54.0309,53.9394,53.9644,13300.0
2014-07-28 10:05:00,64.89,64.9,64.82,64.82,3800.0,54.006,54.0143,53.9477,53.9477,3800.0
2014-07-28 10:10:00,64.81,64.88,64.81,64.86,5500.0,53.9394,53.9977,53.9394,53.981,5500.0
2014-07-28 10:15:00,64.86,64.88,64.81,64.86,5300.0,53.981,53.9977,53.9394,53.981,5300.0
2014-07-28 10:20:00,64.86,64.91,64.83,64.88,12900.0,53.981,54.0226,53.956,53.9977,12900.0
2014-07-28 10:25:00,64.89,64.97,64.89,64.93,11000.0,54.006,54.0726,54.006,54.0393,11000.0
2014-07-28 10:30:00,64.93,64.95,64.9,64.9,10100.0,54.0393,54.0559,54.0143,54.0143,10100.0
2014-07-28 10:35:00,64.9,64.9,64.86,64.88,4900.0,54.0143,54.0143,53.981,53.9977,4900.0
2014-07-28 10:40:00,64.89,64.96,64.86,64.96,6900.0,54.006,54.0642,53.981,54.0642,6900.0
2014-07-28 10:45:00,64.98,65.03,64.97,65.01,10000.0,54.0809,54.1225,54.0726,54.1058,10000.0
2014-07-28 10:50:00,65.0,65.05,65.0,65.02,6000.0,54.0975,54.1391,54.0975,54.1142,6000.0
2014-07-28 10:55:00,65.02,65.05,64.99,65.02,10700.0,54.1142,54.1391,54.0892,54.1142,10700.0
2014-07-28 11:00:00,65.02,65.08,65.0,65.08,8700.0,54.1142,54.1641,54.0975,54.1641,8700.0
2014-07-28 11:05:00,65.08,65.09,65.03,65.05,8800.0,54.1641,54.1724,54.1225,54.1391,8800.0
2014-07-28 11:10:00,65.06,65.1,65.06,65.07,5000.0,54.1475,54.1808,54.1475,54.1558,5000.0
2014-07-28 11:15:00,65.07,65.08,65.02,65.08,6900.0,54.1558,54.1641,54.1142,54.1641,6900.0
2014-07-28 11:20:00,65.08,65.12,65.07,65.12,9700.0,54.1641,54.1974,54.1558,54.1974,9700.0
2014-07-28 11:25:00,65.12,65.19,65.11,65.19,6400.0,54.1974,54.2557,54.1891,54.2557,6400.0
2014-07-28 11:30:00,65.19,65.22,65.18,65.2,13300.0,54.2557,54.2806,54.2473,54.264,13300.0
2014-07-28 11:35:00,65.18,65.19,65.16,65.16,4100.0,54.2473,54.2557,54.2307,54.2307,4100.0
2014-07-28 11:40:00,65.17,65.17,65.13,65.13,5500.0,54.239,54.239,54.2057,54.2057,5500.0
2014-07-28 11:45:00,65.13,65.14,65.08,65.12,4300.0,54.2057,54.214,54.1641,54.1974,4300.0
2014-07-28 11:50:00,65.1,65.14,65.06,65.06,6000.0,54.1808,54.214,54.1475,54.1475,6000.0
2014-07-28 11:55:00,65.07,65.08,65.04,65.07,9200.0,54.1558,54.1641,54.1308,54.1558,9200.0
2014-07-28 12:00:00,65.07,65.1,65.05,65.07,5000.0,54.1558,54.1808,54.1391,54.1558,5000.0
2014-07-28 12:05:00,65.07,65.1,65.04,65.08,5900.0,54.1558,54.1808,54.1308,54.1641,5900.0
2014-07-28 12:10:00,65.1,65.1,64.98,64.98,6400.0,54.1808,54.1808,54.0809,54.0809,6400.0
2014-07-28 12:15:00,64.99,65.03,64.99,65.03,2700.0,54.0892,54.1225,54.0892,54.1225,2700.0
2014-07-28 12:20:00,65.04,65.04,64.99,65.02,6400.0,54.1308,54.1308,54.0892,54.1142,6400.0
2014-07-28 12:25:00,65.03,65.04,64.99,65.0,4900.0,54.1225,54.1308,54.0892,54.0975,4900.0
2014-07-28 12:30:00,65.01,65.01,64.99,65.01,11600.0,54.1058,54.1058,54.0892,54.1058,11600.0
2014-07-28 12:35:00,64.99,65.09,64.99,65.09,11200.0,54.0892,54.1724,54.0892,54.1724,11200.0
2014-07-28 12:40:00,65.08,65.16,65.08,65.15,6000.0,54.1641,54.2307,54.1641,54.2224,6000.0
2014-07-28 12:45:00,65.15,65.16,65.13,65.16,2600.0,54.2224,54.2307,54.2057,54.2307,2600.0
2014-07-28 12:50:00,65.16,65.17,65.12,65.12,1700.0,54.2307,54.239,54.1974,54.1974,1700.0
2014-07-28 12:55:00,65.14,65.17,65.13,65.17,1700.0,54.214,54.239,54.2057,54.239,1700.0
2014-07-28 13:00:00,65.17,65.17,65.12,65.14,2500.0,54.239,54.239,54.1974,54.214,2500.0
2014-07-28 13:05:00,65.14,65.16,65.13,65.14,9000.0,54.214,54.2307,54.2057,54.214,9000.0
2014-07-28 13:10:00,65.16,65.2,65.16,65.18,2900.0,54.2307,54.264,54.2307,54.2473,2900.0
2014-07-28 13:15:00,65.2,65.21,65.19,65.19,3300.0,54.264,54.2723,54.2557,54.2557,3300.0
2014-07-28 13:20:00,65.19,65.22,65.17,65.22,6600.0,54.2557,54.2806,54.239,54.2806,6600.0
2014-07-28 13:25:00,65.22,65.22,65.2,65.2,7300.0,54.2806,54.2806,54.264,54.264,7300.0
2014-07-28 13:30:00,65.21,65.31,65.2,65.27,9300.0,54.2723,54.3555,54.264,54.3222,9300.0
2014-07-28 13:35:00,65.27,65.32,65.27,65.32,5300.0,54.3222,54.3638,54.3222,54.3638,5300.0
2014-07-28 13:40:00,65.32,65.36,65.3,65.33,4800.0,54.3638,54.3971,54.3472,54.3722,4800.0
2014-07-28 13:45:00,65.33,65.34,65.3,65.3,5900.0,54.3722,54.3805,54.3472,54.3472,5900.0
2014-07-28 13:50:00,65.3,65.33,65.29,65.32,8100.0,54.3472,54.3722,54.3389,54.3638,8100.0
2014-07-28 13:55:00,65.32,65.32,65.29,65.29,3500.0,54.3638,54.3638,54.3389,54.3389,3500.0
2014-07-28 14:00:00,65.3,65.32,65.28,65.3,6400.0,54.3472,54.3638,54.3306,54.3472,6400.0
2014-07-28 14:05:00,65.3,65.33,65.3,65.33,4200.0,54.3472,54.3722,54.3472,54.3722,4200.0
2014-07-28 14:10:00,65.32,65.33,65.28,65.29,6900.0,54.3638,54.3722,54.3306,54.3389,6900.0
2014-07-28 14:15:00,65.29,65.32,65.28,65.28,5700.0,54.3389,54.3638,54.3306,54.3306,5700.0
2014-07-28 14:20:00,65.29,65.31,65.28,65.28,5400.0,54.3389,54.3555,54.3306,54.3306,5400.0
2014-07-28 14:25:00,65.29,65.32,65.29,65.3,8600.0,54.3389,54.3638,54.3389,54.3472,8600.0
2014-07-28 14:30:00,65.3,65.31,65.21,65.23,7100.0,54.3472,54.3555,54.2723,54.2889,7100.0
2014-07-28 14:35:00,65.23,65.25,65.23,65.23,4400.0,54.2889,54.3056,54.2889,54.2889,4400.0
2014-07-28 14:40:00,65.23,65.24,65.2,65.22,4800.0,54.2889,54.2973,54.264,54.2806,4800.0
2014-07-28 14:45:00,65.22,65.25,65.22,65.25,3100.0,54.2806,54.3056,54.2806,54.3056,3100.0
2014-07-28 14:50:00,65.25,65.29,65.25,65.27,7600.0,54.3056,54.3389,54.3056,54.3222,7600.0
2014-07-28 14:55:00,65.27,65.31,65.24,65.27,12300.0,54.3222,54.3555,54.2973,54.3222,12300.0
2014-07-28 15:00:00,65.27,65.28,65.25,65.25,6000.0,54.3222,54.3306,54.3056,54.3056,6000.0
2014-07-28 15:05:00,65.25,65.29,65.25,65.27,24600.0,54.3056,54.3389,54.3056,54.3222,24600.0
2014-07-28 15:10:00,65.27,65.27,65.23,65.25,11200.0,54.3222,54.3222,54.2889,54.3056,11200.0
2014-07-28 15:15:00,65.25,65.25,65.21,65.23,6700.0,54.3056,54.3056,54.2723,54.2889,6700.0
2014-07-28 15:20:00,65.23,65.26,65.23,65.23,6900.0,54.2889,54.3139,54.2889,54.2889,6900.0
2014-07-28 15:25:00,65.23,65.25,65.23,65.24,5900.0,54.2889,54.3056,54.2889,54.2973,5900.0
2014-07-28 15:30:00,65.23,65.26,65.23,65.24,10800.0,54.2889,54.3139,54.2889,54.2973,10800.0
2014-07-28 15:35:00,65.23,65.24,65.21,65.23,10000.0,54.2889,54.2973,54.2723,54.2889,10000.0
2014-07-28 15:40:00,65.23,65.25,65.23,65.24,12700.0,54.2889,54.3056,54.2889,54.2973,12700.0
2014-07-28 15:45:00,65.24,65.24,65.23,65.24,11200.0,54.2973,54.2973,54.2889,54.2973,11200.0
2014-07-28 15:50:00,65.23,65.24,65.19,65.21,18900.0,54.2889,54.2973,54.2557,54.2723,18900.0
2014-07-28 15:55:00,65.2,65.22,65.19,65.21,46000.0,54.264,54.2806,54.2557,54.2723,46000.0
2014-07-29 09:30:00,65.32,65.38,65.25,65.26,14200.0,54.3638,54.4138,54.3056,54.3139,14200.0
2014-07-29 09:35:00,65.24,65.29,65.21,65.25,9800.0,54.2973,54.3389,54.2723,54.3056,9800.0
2014-07-29 09:40:00,65.25,65.33,65.18,65.31,9100.0,54.3056,54.3722,54.2473,54.3555,9100.0
2014-07-29 09:45:00,65.3,65.38,65.29,65.37,8700.0,54.3472,54.4138,54.3389,54.4055,8700.0
2014-07-29 09:50:00,65.35,65.38,65.3,65.38,7000.0,54.3888,54.4138,54.3472,54.4138,7000.0
2014-07-29 09:55:00,65.39,65.49,65.39,65.46,15100.0,54.4221,54.5053,54.4221,54.4804,15100.0
2014-07-29 10:00:00,65.46,65.47,65.35,65.43,11200.0,54.4804,54.4887,54.3888,54.4554,11200.0
2014-07-29 10:05:00,65.45,65.48,65.39,65.47,6500.0,54.472,54.497,54.4221,54.4887,6500.0
2014-07-29 10:10:00,65.45,65.46,65.36,65.38,11200.0,54.472,54.4804,54.3971,54.4138,11200.0
2014-07-29 10:15:00,65.42,65.46,65.38,65.4,6700.0,54.4471,54.4804,54.4138,54.4304,6700.0
2014-07-29 10:20:00,65.43,65.45,65.4,65.42,5000.0,54.4554,54.472,54.4304,54.4471,5000.0
2014-07-29 10:25:00,65.43,65.46,65.4,65.41,13700.0,54.4554,54.4804,54.4304,54.4388,13700.0
2014-07-29 10:30:00,65.42,65.42,65.35,65.36,7700.0,54.4471,54.4471,54.3888,54.3971,7700.0
2014-07-29 10:35:00,65.37,65.4,65.37,65.38,2600.0,54.4055,54.4304,54.4055,54.4138,2600.0
2014-07-29 10:40:00,65.36,65.44,65.36,65.42,5100.0,54.3971,54.4637,54.3971,54.4471,5100.0
2014-07-29 10:45:00,65.42,65.42,65.39,65.41,3300.0,54.4471,54.4471,54.4221,54.4388,3300.0
2014-07-29 10:50:00,65.42,65.42,65.33,65.34,7100.0,54.4471,54.4471,54.3722,54.3805,7100.0
2014-07-29 10:55:00,65.35,65.37,65.34,65.36,8700.0,54.3888,54.4055,54.3805,54.3971,8700.0
2014-07-29 11:00:00,65.37,65.37,65.31,65.31,6500.0,54.4055,54.4055,54.3555,54.3555,6500.0
2014-07-29 11:05:00,65.32,65.33,65.18,65.18,6500.0,54.3638,54.3722,54.2473,54.2473,6500.0
2014-07-29 11:10:00,65.19,65.2,65.17,65.19,8900.0,54.2557,54.264,54.239,54.2557,8900.0
2014-07-29 11:15:00,65.19,65.19,65.16,65.16,4300.0,54.2557,54.2557,54.2307,54.2307,4300.0
2014-07-29 11:20:00,65.17,65.22,65.17,65.21,33800.0,54.239,54.2806,54.239,54.2723,33800.0
2014-07-29 11:25:00,65.22,65.24,65.16,65.16,15800.0,54.2806,54.2973,54.2307,54.2307,15800.0
2014-07-29 11:30:00,65.17,65.17,65.1,65.12,11400.0,54.239,54.239,54.1808,54.1974,11400.0
2014-07-29 11:35:00,65.12,65.12,65.03,65.03,24100.0,54.1974,54.1974,54.1225,54.1225,24100.0
2014-07-29 11:40:00,65.04,65.09,64.94,65.0,39200.0,54.1308,54.1724,54.0476,54.0975,39200.0
2014-07-29 11:45:00,65.01,65.05,65.0,65.04,14900.0,54.1058,54.1391,54.0975,54.1308,14900.0
2014-07-29 11:50:00,65.04,65.04,64.98,64.98,5900.0,54.1308,54.1308,54.0809,54.0809,5900.0
2014-07-29 11:55:00,64.98,65.01,64.98,65.0,9100.0,54.0809,54.1058,54.0809,54.0975,9100.0
2014-07-29 12:00:00,65.0,65.0,64.96,64.98,6600.0,54.0975,54.0975,54.0642,54.0809,6600.0
2014-07-29 12:05:00,65.0,65.01,64.98,65.0,8400.0,54.0975,54.1058,54.0809,54.0975,8400.0
2014-07-29 12:10:00,65.0,65.01,64.98,65.0,9900.0,54.0975,54.1058,54.0809,54.0975,9900.0
2014-07-29 12:15:00,65.0,65.0,64.95,64.96,9100.0,54.0975,54.0975,54.0559,54.0642,9100.0
2014-07-29 12:20:00,64.96,65.01,64.96,65.01,9900.0,54.0642,54.1058,54.0642,54.1058,9900.0
2014-07-29 12:25:00,65.01,65.01,64.98,64.99,12000.0,54.1058,54.1058,54.0809,54.0892,12000.0
2014-07-29 12:30:00,64.99,64.99,64.96,64.97,9000.0,54.0892,54.0892,54.0642,54.0726,9000.0
2014-07-29 12:35:00,64.98,64.99,64.95,64.97,8000.0,54.0809,54.0892,54.0559,54.0726,8000.0
2014-07-29 12:40:00,64.99,64.99,64.95,64.98,10600.0,54.0892,54.0892,54.0559,54.0809,10600.0
2014-07-29 12:45:00,64.97,64.99,64.96,64.99,4900.0,54.0726,54.0892,54.0642,54.0892,4900.0
2014-07-29 12:50:00,64.99,65.0,64.97,64.97,10400.0,54.0892,54.0975,54.0726,54.0726,10400.0
2014-07-29 12:55:00,64.96,64.99,64.93,64.97,44500.0,54.0642,54.0892,54.0393,54.0726,44500.0
2014-07-29 13:00:00,64.98,65.0,64.96,64.98,10800.0,54.0809,54.0975,54.0642,54.0809,10800.0
2014-07-29 13:05:00,64.98,65.0,64.98,64.99,7100.0,54.0809,54.0975,54.0809,54.0892,7100.0
2014-07-29 13:10:00,64.99,64.99,64.95,64.96,7600.0,54.0892,54.0892,54.0559,54.0642,7600.0
2014-07-29 13:15:00,64.96,64.98,64.93,64.96,11900.0,54.0642,54.0809,54.0393,54.0642,11900.0
2014-07-29 13:20:00,64.96,64.98,64.96,64.96,17200.0,54.0642,54.0809,54.0642,54.0642,17200.0
2014-07-29 13:25:00,64.96,64.98,64.95,64.97,6900.0,54.0642,54.0809,54.0559,54.0726,6900.0
2014-07-29 13:30:00,64.98,64.99,64.96,64.96,12400.0,54.0809,54.0892,54.0642,54.0642,12400.0
2014-07-29 13:35:00,64.96,64.99,64.96,64.99,10200.0,54.0642,54.0892,54.0642,54.0892,10200.0
2014-07-29 13:40:00,64.99,65.0,64.97,64.99,13000.0,54.0892,54.0975,54.0726,54.0892,13000.0
2014-07-29 13:45:00,64.99,65.0,64.98,64.99,26700.0,54.0892,54.0975,54.0809,54.0892,26700.0
2014-07-29 13:50:00,64.99,65.0,64.98,64.98,12100.0,54.0892,54.0975,54.0809,54.0809,12100.0
2014-07-29 13:55:00,64.99,65.0,64.96,64.97,11300.0,54.0892,54.0975,54.0642,54.0726,11300.0
2014-07-29 14:00:00,64.98,65.0,64.96,65.0,11100.0,54.0809,54.0975,54.0642,54.0975,11100.0
2014-07-29 14:05:00,65.0,65.0,64.97,64.99,5700.0,54.0975,54.0975,54.0726,54.0892,5700.0
2014-07-29 14:10:00,64.99,65.01,64.99,65.0,16800.0,54.0892,54.1058,54.0892,54.0975,16800.0
2014-07-29 14:15:00,65.0,65.01,64.91,64.91,12200.0,54.0975,54.1058,54.0226,54.0226,12200.0
2014-07-29 14:20:00,64.92,64.93,64.84,64.84,10900.0,54.0309,54.0393,53.9644,53.9644,10900.0
2014-07-29 14:25:00,64.84,64.86,64.8,64.86,10000.0,53.9644,53.981,53.9311,53.981,10000.0
2014-07-29 14:30:00,64.87,64.93,64.87,64.91,7800.0,53.9893,54.0393,53.9893,54.0226,7800.0
2014-07-29 14:35:00,64.91,64.92,64.88,64.9,10000.0,54.0226,54.0309,53.9977,54.0143,10000.0
2014-07-29 14:40:00,64.91,64.92,64.86,64.86,8900.0,54.0226,54.0309,53.981,53.981,8900.0
2014-07-29 14:45:00,64.86,64.91,64.86,64.91,10800.0,53.981,54.0226,53.981,54.0226,10800.0
2014-07-29 14:50:00,64.9,64.9,64.84,64.86,10000.0,54.0143,54.0143,53.9644,53.981,10000.0
2014-07-29 14:55:00,64.87,64.91,64.85,64.87,11300.0,53.9893,54.0226,53.9727,53.9893,11300.0
2014-07-29 15:00:00,64.85,64.86,64.82,64.86,14100.0,53.9727,53.981,53.9477,53.981,14100.0
2014-07-29 15:05:00,64.87,64.88,64.84,64.85,12200.0,53.9893,53.9977,53.9644,53.9727,12200.0
2014-07-29 15:10:00,64.85,64.88,64.84,64.88,13800.0,53.9727,53.9977,53.9644,53.9977,13800.0
2014-07-29 15:15:00,64.89,64.89,64.82,64.84,13100.0,54.006,54.006,53.9477,53.9644,13100.0
2014-07-29 15:20:00,64.84,64.85,64.81,64.82,11800.0,53.9644,53.9727,53.9394,53.9477,11800.0
2014-07-29 15:25:00,64.81,64.83,64.78,64.79,11600.0,53.9394,53.956,53.9144,53.9227,11600.0
2014-07-29 15:30:00,64.79,64.82,64.77,64.82,20600.0,53.9227,53.9477,53.9061,53.9477,20600.0
2014-07-29 15:35:00,64.82,64.88,64.82,64.86,28300.0,53.9477,53.9977,53.9477,53.981,28300.0
2014-07-29 15:40:00,64.85,64.88,64.83,64.84,16900.0,53.9727,53.9977,53.956,53.9644,16900.0
2014-07-29 15:45:00,64.84,64.87,64.76,64.86,29100.0,53.9644,53.9893,53.8978,53.981,29100.0
2014-07-29 15:50:00,64.85,64.85,64.75,64.77,42800.0,53.9727,53.9727,53.8895,53.9061,42800.0
2014-07-29 15:55:00,64.77,64.79,64.72,64.74,43900.0,53.9061,53.9227,53.8645,53.8811,43900.0
2014-07-30 09:30:00,64.99,65.07,64.89,64.91,14300.0,54.0892,54.1558,54.006,54.0226,14300.0
2014-07-30 09:35:00,64.9,64.95,64.8,64.86,6400.0,54.0143,54.0559,53.9311,53.981,6400.0
2014-07-30 09:40:00,64.86,64.98,64.82,64.98,5600.0,53.981,54.0809,53.9477,54.0809,5600.0
2014-07-30 09:45:00,64.99,65.0,64.89,64.89,7200.0,54.0892,54.0975,54.006,54.006,7200.0
2014-07-30 09:50:00,64.91,64.95,64.86,64.89,12300.0,54.0226,54.0559,53.981,54.006,12300.0
2014-07-30 09:55:00,64.9,64.92,64.74,64.74,10800.0,54.0143,54.0309,53.8811,53.8811,10800.0
2014-07-30 10:00:00,64.76,64.8,64.67,64.72,6100.0,53.8978,53.9311,53.8229,53.8645,6100.0
2014-07-30 10:05:00,64.73,64.75,64.65,64.74,6800.0,53.8728,53.8895,53.8062,53.8811,6800.0
2014-07-30 10:10:00,64.72,64.76,64.72,64.75,3800.0,53.8645,53.8978,53.8645,53.8895,3800.0
2014-07-30 10:15:00,64.74,64.75,64.69,64.73,6100.0,53.8811,53.8895,53.8395,53.8728,6100.0
2014-07-30 10:20:00,64.73,64.83,64.73,64.79,3500.0,53.8728,53.956,53.8728,53.9227,3500.0
2014-07-30 10:25:00,64.79,64.84,64.79,64.82,4000.0,53.9227,53.9644,53.9227,53.9477,4000.0
2014-07-30 10:30:00,64.82,64.84,64.78,64.81,5700.0,53.9477,53.9644,53.9144,53.9394,5700.0
2014-07-30 10:35:00,64.8,64.8,64.71,64.71,7500.0,53.9311,53.9311,53.8562,53.8562,7500.0
2014-07-30 10:40:00,64.71,64.71,64.64,64.64,4200.0,53.8562,53.8562,53.7979,53.7979,4200.0
2014-07-30 10:45:00,64.64,64.65,64.59,64.64,4600.0,53.7979,53.8062,53.7563,53.7979,4600.0
2014-07-30 10:50:00,64.64,64.68,64.62,64.68,8400.0,53.7979,53.8312,53.7813,53.8312,8400.0
2014-07-30 10:55:00,64.66,64.67,64.61,64.63,7300.0,53.8146,53.8229,53.7729,53.7896,7300.0
2014-07-30 11:00:00,64.62,64.67,64.59,64.59,5000.0,53.7813,53.8229,53.7563,53.7563,5000.0
2014-07-30 11:05:00,64.62,64.68,64.58,64.65,22700.0,53.7813,53.8312,53.748,53.8062,22700.0
2014-07-30 11:10:00,64.63,64.7,64.63,64.66,6900.0,53.7896,53.8478,53.7896,53.8146,6900.0
2014-07-30 11:15:00,64.69,64.73,64.69,64.71,5500.0,53.8395,53.8728,53.8395,53.8562,5500.0
2014-07-30 11:20:00,64.72,64.82,64.72,64.82,1800.0,53.8645,53.9477,53.8645,53.9477,1800.0
2014-07-30 11:25:00,64.81,64.81,64.77,64.78,4600.0,53.9394,53.9394,53.9061,53.9144,4600.0
2014-07-30 11:30:00,64.78,64.78,64.75,64.77,5500.0,53.9144,53.9144,53.8895,53.9061,5500.0
2014-07-30 11:35:00,64.76,64.76,64.7,64.7,3000.0,53.8978,53.8978,53.8478,53.8478,3000.0
2014-07-30 11:40:00,64.69,64.73,64.68,64.71,2100.0,53.8395,53.8728,53.8312,53.8562,2100.0
2014-07-30 11:45:00,64.71,64.71,64.67,64.68,5400.0,53.8562,53.8562,53.8229,53.8312,5400.0
2014-07-30 11:50:00,64.68,64.69,64.67,64.68,5400.0,53.8312,53.8395,53.8229,53.8312,5400.0
2014-07-30 11:55:00,64.68,64.72,64.67,64.68,8500.0,53.8312,53.8645,53.8229,53.8312,8500.0
2014-07-30 12:00:00,64.69,64.72,64.68,64.72,5600.0,53.8395,53.8645,53.8312,53.8645,5600.0
2014-07-30 12:05:00,64.73,64.73,64.68,64.7,7200.0,53.8728,53.8728,53.8312,53.8478,7200.0
2014-07-30 12:10:00,64.74,64.78,64.71,64.78,3500.0,53.8811,53.9144,53.8562,53.9144,3500.0
2014-07-30 12:15:00,64.78,64.8,64.76,64.76,3700.0,53.9144,53.9311,53.8978,53.8978,3700.0
2014-07-30 12:20:00,64.76,64.8,64.75,64.79,4400.0,53.8978,53.9311,53.8895,53.9227,4400.0
2014-07-30 12:25:00,64.79,64.79,64.77,64.79,2300.0,53.9227,53.9227,53.9061,53.9227,2300.0
2014-07-30 12:30:00,64.8,64.8,64.78,64.78,4300.0,53.9311,53.9311,53.9144,53.9144,4300.0
2014-07-30 12:35:00,64.78,64.82,64.77,64.81,4600.0,53.9144,53.9477,53.9061,53.9394,4600.0
2014-07-30 12:40:00,64.81,64.83,64.8,64.81,3400.0,53.9394,53.956,53.9311,53.9394,3400.0
2014-07-30 12:45:00,64.84,64.85,64.84,64.85,3400.0,53.9644,53.9727,53.9644,53.9727,3400.0
2014-07-30 12:50:00,64.84,64.87,64.84,64.87,2500.0,53.9644,53.9893,53.9644,53.9893,2500.0
2014-07-30 12:55:00,64.86,64.89,64.86,64.89,3100.0,53.981,54.006,53.981,54.006,3100.0
2014-07-30 13:00:00,64.88,64.9,64.84,64.85,2900.0,53.9977,54.0143,53.9644,53.9727,2900.0
2014-07-30 13:05:00,64.84,64.84,64.83,64.83,3500.0,53.9644,53.9644,53.956,53.956,3500.0
2014-07-30 13:10:00,64.82,64.82,64.8,64.82,4900.0,53.9477,53.9477,53.9311,53.9477,4900.0
2014-07-30 13:15:00,64.84,64.84,64.76,64.78,2100.0,53.9644,53.9644,53.8978,53.9144,2100.0
2014-07-30 13:20:00,64.77,64.8,64.77,64.77,1900.0,53.9061,53.9311,53.9061,53.9061,1900.0
2014-07-30 13:25:00,64.77,64.78,64.71,64.73,6500.0,53.9061,53.9144,53.8562,53.8728,6500.0
2014-07-30 13:30:00,64.74,64.76,64.71,64.76,4200.0,53.8811,53.8978,53.8562,53.8978,4200.0
2014-07-30 13:35:00,64.77,64.78,64.74,64.74,6000.0,53.9061,53.9144,53.8811,53.8811,6000.0
2014-07-30 13:40:00,64.73,64.8,64.73,64.8,7100.0,53.8728,53.9311,53.8728,53.9311,7100.0
2014-07-30 13:45:00,64.8,64.8,64.76,64.77,6500.0,53.9311,53.9311,53.8978,53.9061,6500.0
2014-07-30 13:50:00,64.78,64.8,64.76,64.76,5000.0,53.9144,53.9311,53.8978,53.8978,5000.0
2014-07-30 13:55:00,64.78,64.81,64.77,64.81,3700.0,53.9144,53.9394,53.9061,53.9394,3700.0
2014-07-30 14:00:00,64.82,64.9,64.68,64.83,23200.0,53.9477,54.0143,53.8312,53.956,23200.0
2014-07-30 14:05:00,64.87,64.91,64.84,64.89,14700.0,53.9893,54.0226,53.9644,54.006,14700.0
2014-07-30 14:10:00,64.89,64.99,64.89,64.99,14000.0,54.006,54.0892,54.006,54.0892,14000.0
2014-07-30 14:15:00,64.97,65.01,64.92,64.93,16900.0,54.0726,54.1058,54.0309,54.0393,16900.0
2014-07-30 14:20:00,64.93,64.93,64.83,64.88,12000.0,54.0393,54.0393,53.956,53.9977,12000.0
2014-07-30 14:25:00,64.89,64.91,64.86,64.9,14000.0,54.006,54.0226,53.981,54.0143,14000.0
2014-07-30 14:30:00,64.9,64.92,64.85,64.88,12300.0,54.0143,54.0309,53.9727,53.9977,12300.0
2014-07-30 14:35:00,64.89,64.89,64.84,64.89,7500.0,54.006,54.006,53.9644,54.006,7500.0
2014-07-30 14:40:00,64.9,64.91,64.84,64.86,9900.0,54.0143,54.0226,53.9644,53.981,9900.0
2014-07-30 14:45:00,64.85,64.85,64.76,64.8,9000.0,53.9727,53.9727,53.8978,53.9311,9000.0
2014-07-30 14:50:00,64.78,64.84,64.78,64.82,4100.0,53.9144,53.9644,53.9144,53.9477,4100.0
2014-07-30 14:55:00,64.81,64.81,64.77,64.8,4100.0,53.9394,53.9394,53.9061,53.9311,4100.0
2014-07-30 15:00:00,64.81,64.81,64.7,64.7,28500.0,53.9394,53.9394,53.8478,53.8478,28500.0
2014-07-30 15:05:00,64.69,64.73,64.67,64.7,15600.0,53.8395,53.8728,53.8229,53.8478,15600.0
2014-07-30 15:10:00,64.7,64.71,64.59,64.63,47600.0,53.8478,53.8562,53.7563,53.7896,47600.0
2014-07-30 15:15:00,64.63,64.72,64.59,64.72,38600.0,53.7896,53.8645,53.7563,53.8645,38600.0
2014-07-30 15:20:00,64.72,64.75,64.7,64.71,16300.0,53.8645,53.8895,53.8478,53.8562,16300.0
2014-07-30 15:25:00,64.71,64.75,64.7,64.73,15600.0,53.8562,53.8895,53.8478,53.8728,15600.0
2014-07-30 15:30:00,64.73,64.82,64.73,64.8,20500.0,53.8728,53.9477,53.8728,53.9311,20500.0
2014-07-30 15:35:00,64.79,64.8,64.77,64.78,13400.0,53.9227,53.9311,53.9061,53.9144,13400.0
2014-07-30 15:40:00,64.78,64.81,64.78,64.79,9300.0,53.9144,53.9394,53.9144,53.9227,9300.0
2014-07-30 15:45:00,64.79,64.8,64.76,64.77,29700.0,53.9227,53.9311,53.8978,53.9061,29700.0
2014-07-30 15:50:00,64.78,64.83,64.78,64.83,39800.0,53.9144,53.956,53.9144,53.956,39800.0
2014-07-30 15:55:00,64.83,64.83,64.79,64.81,73700.0,53.956,53.956,53.9227,53.9394,73700.0
2014-07-31 09:30:00,64.52,64.61,64.37,64.56,23200.0,53.698,53.7729,53.5732,53.7313,23200.0
2014-07-31 09:35:00,64.55,64.6,64.45,64.56,11900.0,53.723,53.7646,53.6398,53.7313,11900.0
2014-07-31 09:40:00,64.56,64.58,64.33,64.43,10300.0,53.7313,53.748,53.5399,53.6231,10300.0
2014-07-31 09:45:00,64.43,64.54,64.39,64.51,11900.0,53.6231,53.7147,53.5898,53.6897,11900.0
2014-07-31 09:50:00,64.5,64.54,64.42,64.44,5900.0,53.6814,53.7147,53.6148,53.6315,5900.0
2014-07-31 09:55:00,64.44,64.45,64.39,64.41,5200.0,53.6315,53.6398,53.5898,53.6065,5200.0
2014-07-31 10:00:00,64.4,64.4,64.26,64.27,17300.0,53.5982,53.5982,53.4816,53.49,17300.0
2014-07-31 10:05:00,64.26,64.32,64.1,64.14,13200.0,53.4816,53.5316,53.3485,53.3818,13200.0
2014-07-31 10:10:00,64.15,64.21,64.15,64.17,16100.0,53.3901,53.44,53.3901,53.4067,16100.0
2014-07-31 10:15:00,64.17,64.25,64.14,64.25,5800.0,53.4067,53.4733,53.3818,53.4733,5800.0
2014-07-31 10:20:00,64.27,64.31,64.26,64.29,8600.0,53.49,53.5233,53.4816,53.5066,8600.0
2014-07-31 10:25:00,64.3,64.33,64.25,64.27,10700.0,53.5149,53.5399,53.4733,53.49,10700.0
2014-07-31 10:30:00,64.27,64.3,64.14,64.16,16800.0,53.49,53.5149,53.3818,53.3984,16800.0
2014-07-31 10:35:00,64.15,64.22,64.13,64.22,9200.0,53.3901,53.4484,53.3734,53.4484,9200.0
2014-07-31 10:40:00,64.22,64.23,64.18,64.23,8600.0,53.4484,53.4567,53.4151,53.4567,8600.0
2014-07-31 10:45:00,64.22,64.22,64.15,64.17,13800.0,53.4484,53.4484,53.3901,53.4067,13800.0
2014-07-31 10:50:00,64.17,64.18,64.03,64.04,13500.0,53.4067,53.4151,53.2902,53.2985,13500.0
2014-07-31 10:55:00,64.03,64.05,63.9,63.91,17400.0,53.2902,53.3069,53.182,53.1903,17400.0
2014-07-31 11:00:00,63.92,64.08,63.92,64.06,10400.0,53.1987,53.3318,53.1987,53.3152,10400.0
2014-07-31 11:05:00,64.08,64.09,64.05,64.09,6000.0,53.3318,53.3402,53.3069,53.3402,6000.0
2014-07-31 11:10:00,64.1,64.12,64.06,64.06,7400.0,53.3485,53.3651,53.3152,53.3152,7400.0
2014-07-31 11:15:00,64.07,64.13,64.04,64.11,10500.0,53.3235,53.3734,53.2985,53.3568,10500.0
2014-07-31 11:20:00,64.1,64.17,64.08,64.17,8000.0,53.3485,53.4067,53.3318,53.4067,8000.0
2014-07-31 11:25:00,64.16,64.2,64.12,64.14,28300.0,53.3984,53.4317,53.3651,53.3818,28300.0
2014-07-31 11:30:00,64.14,64.14,64.09,64.12,18900.0,53.3818,53.3818,53.3402,53.3651,18900.0
2014-07-31 11:35:00,64.11,64.12,64.02,64.1,14900.0,53.3568,53.3651,53.2819,53.3485,14900.0
2014-07-31 11:40:00,64.1,64.13,64.08,64.08,15900.0,53.3485,53.3734,53.3318,53.3318,15900.0
2014-07-31 11:45:00,64.07,64.08,63.98,64.02,15000.0,53.3235,53.3318,53.2486,53.2819,15000.0
2014-07-31 11:50:00,64.02,64.02,63.94,63.97,15400.0,53.2819,53.2819,53.2153,53.2403,15400.0
2014-07-31 11:55:00,63.97,64.0,63.88,63.89,10200.0,53.2403,53.2653,53.1654,53.1737,10200.0
2014-07-31 12:00:00,63.9,64.03,63.88,64.03,58700.0,53.182,53.2902,53.1654,53.2902,58700.0
2014-07-31 12:05:00,64.03,64.04,63.97,64.01,34200.0,53.2902,53.2985,53.2403,53.2736,34200.0
2014-07-31 12:10:00,64.01,64.02,63.92,63.94,20900.0,53.2736,53.2819,53.1987,53.2153,20900.0
2014-07-31 12:15:00,63.96,63.98,63.86,63.87,6300.0,53.232,53.2486,53.1487,53.1571,6300.0
2014-07-31 12:20:00,63.87,63.91,63.87,63.89,6300.0,53.1571,53.1903,53.1571,53.1737,6300.0
2014-07-31 12:25:00,63.88,63.88,63.83,63.83,6800.0,53.1654,53.1654,53.1238,53.1238,6800.0
2014-07-31 12:30:00,63.83,63.85,63.77,63.82,9300.0,53.1238,53.1404,53.0738,53.1154,9300.0
2014-07-31 12:35:00,63.82,63.85,63.81,63.85,4700.0,53.1154,53.1404,53.1071,53.1404,4700.0
2014-07-31 12:40:00,63.86,63.86,63.84,63.85,9700.0,53.1487,53.1487,53.1321,53.1404,9700.0
2014-07-31 12:45:00,63.86,63.88,63.85,63.88,6900.0,53.1487,53.1654,53.1404,53.1654,6900.0
2014-07-31 12:50:00,63.9,63.92,63.87,63.9,12500.0,53.182,53.1987,53.1571,53.182,12500.0
2014-07-31 12:55:00,63.9,63.94,63.9,63.93,8100.0,53.182,53.2153,53.182,53.207,8100.0
2014-07-31 13:00:00,63.92,63.92,63.87,63.89,11200.0,53.1987,53.1987,53.1571,53.1737,11200.0
2014-07-31 13:05:00,63.9,63.91,63.88,63.88,5700.0,53.182,53.1903,53.1654,53.1654,5700.0
2014-07-31 13:10:00,63.88,63.9,63.88,63.9,11700.0,53.1654,53.182,53.1654,53.182,11700.0
2014-07-31 13:15:00,63.91,63.91,63.88,63.9,9700.0,53.1903,53.1903,53.1654,53.182,9700.0
2014-07-31 13:20:00,63.89,63.9,63.88,63.88,10700.0,53.1737,53.182,53.1654,53.1654,10700.0
2014-07-31 13:25:00,63.89,63.93,63.88,63.9,13200.0,53.1737,53.207,53.1654,53.182,13200.0
2014-07-31 13:30:00,63.89,63.94,63.89,63.94,10000.0,53.1737,53.2153,53.1737,53.2153,10000.0
2014-07-31 13:35:00,63.94,63.96,63.91,63.91,20800.0,53.2153,53.232,53.1903,53.1903,20800.0
2014-07-31 13:40:00,63.9,63.91,63.88,63.89,20900.0,53.182,53.1903,53.1654,53.1737,20900.0
2014-07-31 13:45:00,63.89,63.91,63.86,63.91,23000.0,53.1737,53.1903,53.1487,53.1903,23000.0
2014-07-31 13:50:00,63.9,63.92,63.84,63.87,24700.0,53.182,53.1987,53.1321,53.1571,24700.0
2014-07-31 13:55:00,63.87,63.9,63.84,63.89,8700.0,53.1571,53.182,53.1321,53.1737,8700.0
2014-07-31 14:00:00,63.88,63.9,63.88,63.88,11900.0,53.1654,53.182,53.1654,53.1654,11900.0
2014-07-31 14:05:00,63.88,63.91,63.87,63.88,18700.0,53.1654,53.1903,53.1571,53.1654,18700.0
2014-07-31 14:10:00,63.88,63.91,63.87,63.9,9000.0,53.1654,53.1903,53.1571,53.182,9000.0
2014-07-31 14:15:00,63.9,63.91,63.86,63.9,19200.0,53.182,53.1903,53.1487,53.182,19200.0
2014-07-31 14:20:00,63.9,63.91,63.88,63.88,9500.0,53.182,53.1903,53.1654,53.1654,9500.0
2014-07-31 14:25:00,63.88,63.92,63.88,63.91,12500.0,53.1654,53.1987,53.1654,53.1903,12500.0
2014-07-31 14:30:00,63.91,63.92,63.9,63.91,8000.0,53.1903,53.1987,53.182,53.1903,8000.0
2014-07-31 14:35:00,63.92,63.93,63.85,63.85,11600.0,53.1987,53.207,53.1404,53.1404,11600.0
2014-07-31 14:40:00,63.85,63.85,63.83,63.85,21800.0,53.1404,53.1404,53.1238,53.1404,21800.0
2014-07-31 14:45:00,63.85,63.85,63.75,63.78,29900.0,53.1404,53.1404,53.0572,53.0822,29900.0
2014-07-31 14:50:00,63.78,63.8,63.77,63.77,9000.0,53.0822,53.0988,53.0738,53.0738,9000.0
2014-07-31 14:55:00,63.77,63.81,63.74,63.75,11400.0,53.0738,53.1071,53.0489,53.0572,11400.0
2014-07-31 15:00:00,63.75,63.82,63.73,63.8,13300.0,53.0572,53.1154,53.0405,53.0988,13300.0
2014-07-31 15:05:00,63.81,63.82,63.74,63.76,19600.0,53.1071,53.1154,53.0489,53.0655,19600.0
2014-07-31 15:10:00,63.76,63.77,63.66,63.66,24100.0,53.0655,53.0738,52.9823,52.9823,24100.0
2014-07-31 15:15:00,63.66,63.69,63.62,63.66,17600.0,52.9823,53.0072,52.949,52.9823,17600.0
2014-07-31 15:20:00,63.67,63.67,63.59,63.61,23000.0,52.9906,52.9906,52.924,52.9407,23000.0
2014-07-31 15:25:00,63.62,63.66,63.61,63.65,19900.0,52.949,52.9823,52.9407,52.974,19900.0
2014-07-31 15:30:00,63.65,63.7,63.63,63.7,30600.0,52.974,53.0156,52.9573,53.0156,30600.0
2014-07-31 15:35:00,63.7,63.71,63.68,63.69,25900.0,53.0156,53.0239,52.9989,53.0072,25900.0
2014-07-31 15:40:00,63.69,63.7,63.64,63.64,36700.0,53.0072,53.0156,52.9656,52.9656,36700.0
2014-07-31 15:45:00,63.64,63.7,63.59,63.68,67400.0,52.9656,53.0156,52.924,52.9989,67400.0
2014-07-31 15:50:00,63.69,63.69,63.65,63.68,51900.0,53.0072,53.0072,52.974,52.9989,51900.0
2014-07-31 15:55:00,63.69,63.75,63.69,63.7,88600.0,53.0072,53.0572,53.0072,53.0156,88600.0
2014-08-01 09:30:00,63.8,63.97,63.7,63.82,22500.0,53.0988,53.2403,53.0156,53.1154,22500.0
2014-08-01 09:35:00,63.8,63.99,63.79,63.95,9700.0,53.0988,53.2569,53.0905,53.2236,9700.0
2014-08-01 09:40:00,63.98,64.04,63.93,63.98,11900.0,53.2486,53.2985,53.207,53.2486,11900.0
2014-08-01 09:45:00,63.93,64.05,63.93,64.05,15500.0,53.207,53.3069,53.207,53.3069,15500.0
2014-08-01 09:50:00,64.05,64.1,64.01,64.1,7600.0,53.3069,53.3485,53.2736,53.3485,7600.0
2014-08-01 09:55:00,64.07,64.18,64.06,64.12,8500.0,53.3235,53.4151,53.3152,53.3651,8500.0
2014-08-01 10:00:00,64.14,64.19,64.06,64.09,19900.0,53.3818,53.4234,53.3152,53.3402,19900.0
2014-08-01 10:05:00,64.09,64.11,64.04,64.06,14000.0,53.3402,53.3568,53.2985,53.3152,14000.0
2014-08-01 10:10:00,64.05,64.07,63.89,63.89,16400.0,53.3069,53.3235,53.1737,53.1737,16400.0
2014-08-01 10:15:00,63.9,63.96,63.89,63.89,7200.0,53.182,53.232,53.1737,53.1737,7200.0
2014-08-01 10:20:00,63.9,64.02,63.9,64.01,13700.0,53.182,53.2819,53.182,53.2736,13700.0
2014-08-01 10:25:00,64.03,64.08,63.98,64.05,8800.0,53.2902,53.3318,53.2486,53.3069,8800.0
2014-08-01 10:30:00,64.04,64.04,63.91,63.96,15700.0,53.2985,53.2985,53.1903,53.232,15700.0
2014-08-01 10:35:00,63.94,64.02,63.94,64.01,16600.0,53.2153,53.2819,53.2153,53.2736,16600.0
2014-08-01 10:40:00,64.0,64.01,63.93,63.95,13900.0,53.2653,53.2736,53.207,53.2236,13900.0
2014-08-01 10:45:00,63.95,63.96,63.91,63.92,7600.0,53.2236,53.232,53.1903,53.1987,7600.0
2014-08-01 10:50:00,63.91,63.93,63.89,63.91,12200.0,53.1903,53.207,53.1737,53.1903,12200.0
2014-08-01 10:55:00,63.89,63.9,63.85,63.89,7900.0,53.1737,53.182,53.1404,53.1737,7900.0
2014-08-01 11:00:00,63.88,63.91,63.82,63.82,9400.0,53.1654,53.1903,53.1154,53.1154,9400.0
2014-08-01 11:05:00,63.82,63.84,63.8,63.8,9700.0,53.1154,53.1321,53.0988,53.0988,9700.0
2014-08-01 11:10:00,63.82,63.82,63.77,63.81,5900.0,53.1154,53.1154,53.0738,53.1071,5900.0
2014-08-01 11:15:00,63.8,63.82,63.76,63.8,9100.0,53.0988,53.1154,53.0655,53.0988,9100.0
2014-08-01 11:20:00,63.77,63.84,63.77,63.82,5800.0,53.0738,53.1321,53.0738,53.1154,5800.0
2014-08-01 11:25:00,63.83,63.83,63.75,63.76,10400.0,53.1238,53.1238,53.0572,53.0655,10400.0
2014-08-01 11:30:00,63.75,63.82,63.74,63.74,10600.0,53.0572,53.1154,53.0489,53.0489,10600.0
2014-08-01 11:35:00,63.74,63.76,63.66,63.67,7700.0,53.0489,53.0655,52.9823,52.9906,7700.0
2014-08-01 11:40:00,63.68,63.68,63.61,63.63,4100.0,52.9989,52.9989,52.9407,52.9573,4100.0
2014-08-01 11:45:00,63.63,63.67,63.59,63.6,9000.0,52.9573,52.9906,52.924,52.9323,9000.0
2014-08-01 11:50:00,63.6,63.61,63.56,63.57,8700.0,52.9323,52.9407,52.8991,52.9074,8700.0
2014-08-01 11:55:00,63.57,63.6,63.55,63.57,7200.0,52.9074,52.9323,52.8907,52.9074,7200.0
2014-08-01 12:00:00,63.58,63.65,63.58,63.65,11700.0,52.9157,52.974,52.9157,52.974,11700.0
2014-08-01 12:05:00,63.65,63.65,63.61,63.62,6300.0,52.974,52.974,52.9407,52.949,6300.0
2014-08-01 12:10:00,63.64,63.64,63.56,63.58,8400.0,52.9656,52.9656,52.8991,52.9157,8400.0
2014-08-01 12:15:00,63.57,63.69,63.57,63.67,7600.0,52.9074,53.0072,52.9074,52.9906,7600.0
2014-08-01 12:20:00,63.69,63.73,63.66,63.7,5900.0,53.0072,53.0405,52.9823,53.0156,5900.0
2014-08-01 12:25:00,63.7,63.72,63.63,63.67,7200.0,53.0156,53.0322,52.9573,52.9906,7200.0
2014-08-01 12:30:00,63.66,63.73,63.65,63.7,6600.0,52.9823,53.0405,52.974,53.0156,6600.0
2014-08-01 12:35:00,63.7,63.72,63.64,63.65,9900.0,53.0156,53.0322,52.9656,52.974,9900.0
2014-08-01 12:40:00,63.66,63.71,63.65,63.69,5000.0,52.9823,53.0239,52.974,53.0072,5000.0
2014-08-01 12:45:00,63.68,63.7,63.63,63.64,6800.0,52.9989,53.0156,52.9573,52.9656,6800.0
2014-08-01 12:50:00,63.63,63.66,63.61,63.65,5600.0,52.9573,52.9823,52.9407,52.974,5600.0
2014-08-01 12:55:00,63.66,63.74,63.66,63.69,10100.0,52.9823,53.0489,52.9823,53.0072,10100.0
2014-08-01 13:00:00,63.69,63.7,63.61,63.61,6900.0,53.0072,53.0156,52.9407,52.9407,6900.0
2014-08-01 13:05:00,63.6,63.65,63.59,63.65,3300.0,52.9323,52.974,52.924,52.974,3300.0
2014-08-01 13:10:00,63.66,63.71,63.64,63.69,4900.0,52.9823,53.0239,52.9656,53.0072,4900.0
2014-08-01 13:15:00,63.69,63.71,63.65,63.7,9200.0,53.0072,53.0239,52.974,53.0156,9200.0
2014-08-01 13:20:00,63.72,63.77,63.71,63.73,7200.0,53.0322,53.0738,53.0239,53.0405,7200.0
2014-08-01 13:25:00,63.73,63.89,63.73,63.89,9400.0,53.0405,53.1737,53.0405,53.1737,9400.0
2014-08-01 13:30:00,63.88,63.88,63.81,63.84,9100.0,53.1654,53.1654,53.1071,53.1321,9100.0
2014-08-01 13:35:00,63.83,63.88,63.83,63.87,7200.0,53.1238,53.1654,53.1238,53.1571,7200.0
2014-08-01 13:40:00,63.87,63.9,63.81,63.83,21900.0,53.1571,53.182,53.1071,53.1238,21900.0
2014-08-01 13:45:00,63.83,63.85,63.8,63.82,9400.0,53.1238,53.1404,53.0988,53.1154,9400.0
2014-08-01 13:50:00,63.84,63.84,63.78,63.81,6600.0,53.1321,53.1321,53.0822,53.1071,6600.0
2014-08-01 13:55:00,63.82,63.87,63.82,63.87,5600.0,53.1154,53.1571,53.1154,53.1571,5600.0
2014-08-01 14:00:00,63.87,63.88,63.8,63.8,17100.0,53.1571,53.1654,53.0988,53.0988,17100.0
2014-08-01 14:05:00,63.82,63.87,63.8,63.87,16700.0,53.1154,53.1571,53.0988,53.1571,16700.0
2014-08-01 14:10:00,63.87,63.89,63.83,63.88,13700.0,53.1571,53.1737,53.1238,53.1654,13700.0
2014-08-01 14:15:00,63.88,63.88,63.84,63.87,12000.0,53.1654,53.1654,53.1321,53.1571,12000.0
2014-08-01 14:20:00,63.86,63.9,63.83,63.84,9600.0,53.1487,53.182,53.1238,53.1321,9600.0
2014-08-01 14:25:00,63.82,63.86,63.8,63.84,13900.0,53.1154,53.1487,53.0988,53.1321,13900.0
2014-08-01 14:30:00,63.86,63.91,63.85,63.91,16600.0,53.1487,53.1903,53.1404,53.1903,16600.0
2014-08-01 14:35:00,63.92,64.03,63.91,64.03,18800.0,53.1987,53.2902,53.1903,53.2902,18800.0
2014-08-01 14:40:00,64.03,64.08,64.03,64.06,16800.0,53.2902,53.3318,53.2902,53.3152,16800.0
2014-08-01 14:45:00,64.06,64.06,64.0,64.0,17000.0,53.3152,53.3152,53.2653,53.2653,17000.0
2014-08-01 14:50:00,64.0,64.01,63.96,63.97,8400.0,53.2653,53.2736,53.232,53.2403,8400.0
2014-08-01 14:55:00,63.97,64.03,63.95,64.02,18800.0,53.2403,53.2902,53.2236,53.2819,18800.0
2014-08-01 15:00:00,64.02,64.05,64.0,64.01,24700.0,53.2819,53.3069,53.2653,53.2736,24700.0
2014-08-01 15:05:00,64.02,64.04,63.96,63.97,8700.0,53.2819,53.2985,53.232,53.2403,8700.0
2014-08-01 15:10:00,63.98,63.99,63.92,63.93,8300.0,53.2486,53.2569,53.1987,53.207,8300.0
2014-08-01 15:15:00,63.92,63.98,63.92,63.97,8600.0,53.1987,53.2486,53.1987,53.2403,8600.0
2014-08-01 15:20:00,63.98,64.04,63.98,64.03,10500.0,53.2486,53.2985,53.2486,53.2902,10500.0
2014-08-01 15:25:00,64.02,64.03,63.99,64.0,14400.0,53.2819,53.2902,53.2569,53.2653,14400.0
2014-08-01 15:30:00,64.0,64.01,63.97,64.0,9700.0,53.2653,53.2736,53.2403,53.2653,9700.0
2014-08-01 15:35:00,64.0,64.01,63.99,64.0,22100.0,53.2653,53.2736,53.2569,53.2653,22100.0
2014-08-01 15:40:00,64.0,64.0,63.9,63.9,23200.0,53.2653,53.2653,53.182,53.182,23200.0
2014-08-01 15:45:00,63.9,63.9,63.83,63.87,31400.0,53.182,53.182,53.1238,53.1571,31400.0
2014-08-01 15:50:00,63.86,63.87,63.81,63.87,33400.0,53.1487,53.1571,53.1071,53.1571,33400.0
2014-08-01 15:55:00,63.88,63.88,63.8,63.83,52400.0,53.1654,53.1654,53.0988,53.1238,52400.0
2014-08-04 09:30:00,63.8,63.87,63.6,63.87,17500.0,53.0988,53.1571,52.9323,53.1571,17500.0
2014-08-04 09:35:00,63.89,64.0,63.88,63.89,6200.0,53.1737,53.2653,53.1654,53.1737,6200.0
2014-08-04 09:40:00,63.9,63.96,63.87,63.9,6000.0,53.182,53.232,53.1571,53.182,6000.0
2014-08-04 09:45:00,63.9,63.94,63.87,63.9,10500.0,53.182,53.2153,53.1571,53.182,10500.0
2014-08-04 09:50:00,63.91,64.02,63.91,64.0,3100.0,53.1903,53.2819,53.1903,53.2653,3100.0
2014-08-04 09:55:00,63.98,63.99,63.93,63.97,4000.0,53.2486,53.2569,53.207,53.2403,4000.0
2014-08-04 10:00:00,63.98,63.99,63.93,63.96,5300.0,53.2486,53.2569,53.207,53.232,5300.0
2014-08-04 10:05:00,63.97,64.0,63.96,64.0,5000.0,53.2403,53.2653,53.232,53.2653,5000.0
2014-08-04 10:10:00,64.01,64.01,63.94,63.99,8700.0,53.2736,53.2736,53.2153,53.2569,8700.0
2014-08-04 10:15:00,63.98,64.01,63.93,63.97,14300.0,53.2486,53.2736,53.207,53.2403,14300.0
2014-08-04 10:20:00,63.97,64.06,63.97,64.05,5300.0,53.2403,53.3152,53.2403,53.3069,5300.0
2014-08-04 10:25:00,64.03,64.08,64.0,64.0,19600.0,53.2902,53.3318,53.2653,53.2653,19600.0
2014-08-04 10:30:00,64.0,64.04,63.97,63.97,17600.0,53.2653,53.2985,53.2403,53.2403,17600.0
2014-08-04 10:35:00,63.97,63.97,63.88,63.88,8400.0,53.2403,53.2403,53.1654,53.1654,8400.0
2014-08-04 10:40:00,63.88,63.9,63.83,63.83,8500.0,53.1654,53.182,53.1238,53.1238,8500.0
2014-08-04 10:45:00,63.83,63.85,63.79,63.83,5000.0,53.1238,53.1404,53.0905,53.1238,5000.0
2014-08-04 10:50:00,63.85,63.87,63.78,63.86,5600.0,53.1404,53.1571,53.0822,53.1487,5600.0
2014-08-04 10:55:00,63.85,63.85,63.74,63.79,14100.0,53.1404,53.1404,53.0489,53.0905,14100.0
2014-08-04 11:00:00,63.79,63.8,63.74,63.75,9800.0,53.0905,53.0988,53.0489,53.0572,9800.0
2014-08-04 11:05:00,63.75,63.85,63.75,63.85,8900.0,53.0572,53.1404,53.0572,53.1404,8900.0
2014-08-04 11:10:00,63.87,63.93,63.83,63.92,6700.0,53.1571,53.207,53.1238,53.1987,6700.0
2014-08-04 11:15:00,63.91,63.93,63.89,63.9,4700.0,53.1903,53.207,53.1737,53.182,4700.0
2014-08-04 11:20:00,63.9,63.96,63.89,63.92,3900.0,53.182,53.232,53.1737,53.1987,3900.0
2014-08-04 11:25:00,63.92,63.97,63.91,63.96,6900.0,53.1987,53.2403,53.1903,53.232,6900.0
2014-08-04 11:30:00,63.97,64.01,63.96,64.01,18400.0,53.2403,53.2736,53.232,53.2736,18400.0
2014-08-04 11:35:00,64.0,64.01,63.96,63.96,22100.0,53.2653,53.2736,53.232,53.232,22100.0
2014-08-04 11:40:00,63.95,63.95,63.81,63.81,11700.0,53.2236,53.2236,53.1071,53.1071,11700.0
2014-08-04 11:45:00,63.78,63.81,63.77,63.8,17000.0,53.0822,53.1071,53.0738,53.0988,17000.0
2014-08-04 11:50:00,63.82,63.82,63.77,63.79,7000.0,53.1154,53.1154,53.0738,53.0905,7000.0
2014-08-04 11:55:00,63.79,63.8,63.78,63.79,6100.0,53.0905,53.0988,53.0822,53.0905,6100.0
2014-08-04 12:00:00,63.79,63.84,63.76,63.81,28200.0,53.0905,53.1321,53.0655,53.1071,28200.0
2014-08-04 12:05:00,63.82,63.85,63.82,63.83,7400.0,53.1154,53.1404,53.1154,53.1238,7400.0
2014-08-04 12:10:00,63.85,63.85,63.81,63.82,7200.0,53.1404,53.1404,53.1071,53.1154,7200.0
2014-08-04 12:15:00,63.83,63.89,63.81,63.87,22100.0,53.1238,53.1737,53.1071,53.1571,22100.0
2014-08-04 12:20:00,63.88,63.98,63.87,63.97,19100.0,53.1654,53.2486,53.1571,53.2403,19100.0
2014-08-04 12:25:00,63.97,63.98,63.96,63.98,3000.0,53.2403,53.2486,53.232,53.2486,3000.0
2014-08-04 12:30:00,63.99,64.03,63.98,64.03,9400.0,53.2569,53.2902,53.2486,53.2902,9400.0
2014-08-04 12:35:00,64.04,64.06,64.03,64.05,11000.0,53.2985,53.3152,53.2902,53.3069,11000.0
2014-08-04 12:40:00,64.05,64.06,64.03,64.05,16600.0,53.3069,53.3152,53.2902,53.3069,16600.0
2014-08-04 12:45:00,64.05,64.07,64.0,64.01,9700.0,53.3069,53.3235,53.2653,53.2736,9700.0
2014-08-04 12:50:00,64.01,64.03,64.0,64.01,3300.0,53.2736,53.2902,53.2653,53.2736,3300.0
2014-08-04 12:55:00,64.03,64.03,63.99,64.0,7700.0,53.2902,53.2902,53.2569,53.2653,7700.0
2014-08-04 13:00:00,64.0,64.15,63.97,64.13,86600.0,53.2653,53.3901,53.2403,53.3734,86600.0
2014-08-04 13:05:00,64.13,64.15,64.12,64.14,14600.0,53.3734,53.3901,53.3651,53.3818,14600.0
2014-08-04 13:10:00,64.14,64.16,64.13,64.15,16100.0,53.3818,53.3984,53.3734,53.3901,16100.0
2014-08-04 13:15:00,64.15,64.16,64.14,64.15,6900.0,53.3901,53.3984,53.3818,53.3901,6900.0
2014-08-04 13:20:00,64.14,64.15,64.11,64.12,49800.0,53.3818,53.3901,53.3568,53.3651,49800.0
2014-08-04 13:25:00,64.11,64.12,64.08,64.08,46900.0,53.3568,53.3651,53.3318,53.3318,46900.0
2014-08-04 13:30:00,64.08,64.16,64.08,64.15,32600.0,53.3318,53.3984,53.3318,53.3901,32600.0
2014-08-04 13:35:00,64.15,64.23,64.14,64.22,8800.0,53.3901,53.4567,53.3818,53.4484,8800.0
2014-08-04 13:40:00,64.21,64.26,64.21,64.23,21300.0,53.44,53.4816,53.44,53.4567,21300.0
2014-08-04 13:45:00,64.23,64.27,64.15,64.27,76900.0,53.4567,53.49,53.3901,53.49,76900.0
2014-08-04 13:50:00,64.27,64.27,64.19,64.24,17900.0,53.49,53.49,53.4234,53.465,17900.0
2014-08-04 13:55:00,64.25,64.26,64.23,64.25,15900.0,53.4733,53.4816,53.4567,53.4733,15900.0
2014-08-04 14:00:00,64.25,64.25,64.24,64.24,5700.0,53.4733,53.4733,53.465,53.465,5700.0
2014-08-04 14:05:00,64.24,64.24,64.2,64.2,12000.0,53.465,53.465,53.4317,53.4317,12000.0
2014-08-04 14:10:00,64.2,64.22,64.17,64.17,13000.0,53.4317,53.4484,53.4067,53.4067,13000.0
2014-08-04 14:15:00,64.17,64.23,64.17,64.2,14300.0,53.4067,53.4567,53.4067,53.4317,14300.0
2014-08-04 14:20:00,64.19,64.26,64.19,64.24,23800.0,53.4234,53.4816,53.4234,53.465,23800.0
2014-08-04 14:25:00,64.24,64.25,64.19,64.2,26500.0,53.465,53.4733,53.4234,53.4317,26500.0
2014-08-04 14:30:00,64.2,64.23,64.14,64.23,108800.0,53.4317,53.4567,53.3818,53.4567,108800.0
2014-08-04 14:35:00,64.22,64.3,64.2,64.23,23400.0,53.4484,53.5149,53.4317,53.4567,23400.0
2014-08-04 14:40:00,64.23,64.27,64.22,64.24,14000.0,53.4567,53.49,53.4484,53.465,14000.0
2014-08-04 14:45:00,64.24,64.27,64.21,64.26,81300.0,53.465,53.49,53.44,53.4816,81300.0
2014-08-04 14:50:00,64.23,64.27,64.21,64.26,25500.0,53.4567,53.49,53.44,53.4816,25500.0
2014-08-04 14:55:00,64.26,64.33,64.23,64.3,23500.0,53.4816,53.5399,53.4567,53.5149,23500.0
2014-08-04 15:00:00,64.31,64.31,64.25,64.26,29500.0,53.5233,53.5233,53.4733,53.4816,29500.0
2014-08-04 15:05:00,64.25,64.31,64.25,64.3,19400.0,53.4733,53.5233,53.4733,53.5149,19400.0
2014-08-04 15:10:00,64.3,64.35,64.28,64.32,88600.0,53.5149,53.5565,53.4983,53.5316,88600.0
2014-08-04 15:15:00,64.31,64.33,64.28,64.32,38700.0,53.5233,53.5399,53.4983,53.5316,38700.0
2014-08-04 15:20:00,64.33,64.34,64.3,64.32,17700.0,53.5399,53.5482,53.5149,53.5316,17700.0
2014-08-04 15:25:00,64.32,64.33,64.27,64.31,27200.0,53.5316,53.5399,53.49,53.5233,27200.0
2014-08-04 15:30:00,64.31,64.34,64.28,64.28,41500.0,53.5233,53.5482,53.4983,53.4983,41500.0
2014-08-04 15:35:00,64.28,64.3,64.26,64.28,115200.0,53.4983,53.5149,53.4816,53.4983,115200.0
2014-08-04 15:40:00,64.28,64.32,64.25,64.27,98900.0,53.4983,53.5316,53.4733,53.49,98900.0
2014-08-04 15:45:00,64.26,64.28,64.19,64.22,40900.0,53.4816,53.4983,53.4234,53.4484,40900.0
2014-08-04 15:50:00,64.21,64.22,64.14,64.15,223900.0,53.44,53.4484,53.3818,53.3901,223900.0
2014-08-04 15:55:00,64.14,64.16,64.04,64.12,122700.0,53.3818,53.3984,53.2985,53.3651,122700.0
2014-08-05 09:30:00,61.52,62.76,61.5,62.71,91200.0,51.2012,52.2332,51.1846,52.1916,91200.0
2014-08-05 09:35:00,62.76,62.76,61.94,62.21,113000.0,52.2332,52.2332,51.5508,51.7755,113000.0
2014-08-05 09:40:00,62.22,62.45,62.14,62.18,75700.0,51.7838,51.9752,51.7172,51.7505,75700.0
2014-08-05 09:45:00,62.14,62.46,62.14,62.3,79700.0,51.7172,51.9836,51.7172,51.8504,79700.0
2014-08-05 09:50:00,62.28,62.29,61.82,61.94,77200.0,51.8337,51.8421,51.4509,51.5508,77200.0
2014-08-05 09:55:00,61.95,61.97,61.61,61.97,41400.0,51.5591,51.5757,51.2761,51.5757,41400.0
2014-08-05 10:00:00,61.96,62.02,61.85,61.86,66900.0,51.5674,51.6174,51.4759,51.4842,66900.0
2014-08-05 10:05:00,61.88,62.09,61.88,62.01,63100.0,51.5008,51.6756,51.5008,51.609,63100.0
2014-08-05 10:10:00,62.02,62.07,61.97,62.01,57600.0,51.6174,51.659,51.5757,51.609,57600.0
2014-08-05 10:15:00,62.02,62.21,62.0,62.17,46100.0,51.6174,51.7755,51.6007,51.7422,46100.0
2014-08-05 10:20:00,62.2,62.29,62.15,62.28,41600.0,51.7672,51.8421,51.7256,51.8337,41600.0
2014-08-05 10:25:00,62.25,62.29,62.18,62.2,49500.0,51.8088,51.8421,51.7505,51.7672,49500.0
2014-08-05 10:30:00,62.2,62.2,62.0,62.12,34200.0,51.7672,51.7672,51.6007,51.7006,34200.0
2014-08-05 10:35:00,62.1,62.15,62.02,62.08,26100.0,51.6839,51.7256,51.6174,51.6673,26100.0
2014-08-05 10:40:00,62.08,62.13,62.0,62.03,21500.0,51.6673,51.7089,51.6007,51.6257,21500.0
2014-08-05 10:45:00,62.02,62.16,62.02,62.09,21000.0,51.6174,51.7339,51.6174,51.6756,21000.0
2014-08-05 10:50:00,62.1,62.14,62.05,62.14,16800.0,51.6839,51.7172,51.6423,51.7172,16800.0
2014-08-05 10:55:00,62.14,62.16,62.02,62.07,21100.0,51.7172,51.7339,51.6174,51.659,21100.0
2014-08-05 11:00:00,62.06,62.09,62.0,62.0,25500.0,51.6507,51.6756,51.6007,51.6007,25500.0
2014-08-05 11:05:00,62.01,62.07,62.0,62.03,25100.0,51.609,51.659,51.6007,51.6257,25100.0
2014-08-05 11:10:00,62.02,62.08,62.0,62.05,26600.0,51.6174,51.6673,51.6007,51.6423,26600.0
2014-08-05 11:15:00,62.07,62.09,62.02,62.06,23700.0,51.659,51.6756,51.6174,51.6507,23700.0
2014-08-05 11:20:00,62.06,62.08,62.03,62.04,26400.0,51.6507,51.6673,51.6257,51.634,26400.0
2014-08-05 11:25:00,62.03,62.04,61.84,61.84,26400.0,51.6257,51.634,51.4676,51.4676,26400.0
2014-08-05 11:30:00,61.86,61.89,61.73,61.73,33800.0,51.4842,51.5092,51.376,51.376,33800.0
2014-08-05 11:35:00,61.75,61.87,61.75,61.78,18500.0,51.3926,51.4925,51.3926,51.4176,18500.0
2014-08-05 11:40:00,61.79,61.83,61.76,61.78,12500.0,51.4259,51.4592,51.401,51.4176,12500.0
2014-08-05 11:45:00,61.79,61.79,61.69,61.7,28000.0,51.4259,51.4259,51.3427,51.351,28000.0
2014-08-05 11:50:00,61.69,61.79,61.69,61.76,17300.0,51.3427,51.4259,51.3427,51.401,17300.0
2014-08-05 11:55:00,61.76,61.79,61.7,61.71,17700.0,51.401,51.4259,51.351,51.3594,17700.0
2014-08-05 12:00:00,61.73,61.77,61.7,61.71,17200.0,51.376,51.4093,51.351,51.3594,17200.0
2014-08-05 12:05:00,61.71,61.81,61.69,61.78,45900.0,51.3594,51.4426,51.3427,51.4176,45900.0
2014-08-05 12:10:00,61.78,61.84,61.73,61.75,17700.0,51.4176,51.4676,51.376,51.3926,17700.0
2014-08-05 12:15:00,61.74,61.77,61.72,61.77,11900.0,51.3843,51.4093,51.3677,51.4093,11900.0
2014-08-05 12:20:00,61.77,61.82,61.73,61.75,15800.0,51.4093,51.4509,51.376,51.3926,15800.0
2014-08-05 12:25:00,61.74,61.76,61.69,61.75,18800.0,51.3843,51.401,51.3427,51.3926,18800.0
2014-08-05 12:30:00,61.72,61.73,61.69,61.71,15100.0,51.3677,51.376,51.3427,51.3594,15100.0
2014-08-05 12:35:00,61.71,61.71,61.56,61.61,31700.0,51.3594,51.3594,51.2345,51.2761,31700.0
2014-08-05 12:40:00,61.62,61.66,61.61,61.65,12200.0,51.2845,51.3177,51.2761,51.3094,12200.0
2014-08-05 12:45:00,61.66,61.68,61.62,61.62,13800.0,51.3177,51.3344,51.2845,51.2845,13800.0
2014-08-05 12:50:00,61.63,61.74,61.62,61.74,19400.0,51.2928,51.3843,51.2845,51.3843,19400.0
2014-08-05 12:55:00,61.74,61.8,61.68,61.69,22300.0,51.3843,51.4343,51.3344,51.3427,22300.0
2014-08-05 13:00:00,61.69,61.69,61.28,61.29,64800.0,51.3427,51.3427,51.0015,51.0098,64800.0
2014-08-05 13:05:00,61.29,61.29,60.93,60.95,70800.0,51.0098,51.0098,50.7102,50.7268,70800.0
2014-08-05 13:10:00,60.96,60.97,60.7,60.72,69200.0,50.7352,50.7435,50.5188,50.5354,69200.0
2014-08-05 13:15:00,60.71,60.95,60.54,60.93,68700.0,50.5271,50.7268,50.3856,50.7102,68700.0
2014-08-05 13:20:00,60.93,61.12,60.87,61.06,74200.0,50.7102,50.8683,50.6602,50.8184,74200.0
2014-08-05 13:25:00,61.09,61.2,61.03,61.11,27400.0,50.8433,50.9349,50.7934,50.86,27400.0
2014-08-05 13:30:00,61.11,61.15,60.98,61.11,42700.0,50.86,50.8933,50.7518,50.86,42700.0
2014-08-05 13:35:00,61.13,61.13,60.76,60.86,43100.0,50.8766,50.8766,50.5687,50.6519,43100.0
2014-08-05 13:40:00,60.84,60.97,60.76,60.82,36600.0,50.6353,50.7435,50.5687,50.6186,36600.0
2014-08-05 13:45:00,60.84,60.94,60.84,60.88,24900.0,50.6353,50.7185,50.6353,50.6686,24900.0
2014-08-05 13:50:00,60.87,60.92,60.81,60.86,23000.0,50.6602,50.7019,50.6103,50.6519,23000.0
2014-08-05 13:55:00,60.88,60.98,60.88,60.91,23100.0,50.6686,50.7518,50.6686,50.6935,23100.0
2014-08-05 14:00:00,60.9,60.94,60.86,60.93,29900.0,50.6852,50.7185,50.6519,50.7102,29900.0
2014-08-05 14:05:00,60.92,60.93,60.74,60.75,39700.0,50.7019,50.7102,50.5521,50.5604,39700.0
2014-08-05 14:10:00,60.75,60.87,60.74,60.87,31300.0,50.5604,50.6602,50.5521,50.6602,31300.0
2014-08-05 14:15:00,60.88,60.9,60.78,60.79,37500.0,50.6686,50.6852,50.5853,50.5937,37500.0
2014-08-05 14:20:00,60.8,61.0,60.79,60.96,51300.0,50.602,50.7684,50.5937,50.7352,51300.0
2014-08-05 14:25:00,60.96,61.12,60.91,61.04,34800.0,50.7352,50.8683,50.6935,50.8017,34800.0
2014-08-05 14:30:00,61.01,61.14,61.01,61.13,31000.0,50.7768,50.885,50.7768,50.8766,31000.0
2014-08-05 14:35:00,61.13,61.2,61.12,61.14,18200.0,50.8766,50.9349,50.8683,50.885,18200.0
2014-08-05 14:40:00,61.14,61.16,61.01,61.1,24800.0,50.885,50.9016,50.7768,50.8517,24800.0
2014-08-05 14:45:00,61.09,61.19,61.08,61.16,19200.0,50.8433,50.9266,50.835,50.9016,19200.0
2014-08-05 14:50:00,61.18,61.23,61.16,61.21,28100.0,50.9183,50.9599,50.9016,50.9432,28100.0
2014-08-05 14:55:00,61.22,61.34,61.2,61.22,25100.0,50.9515,51.0514,50.9349,50.9515,25100.0
2014-08-05 15:00:00,61.22,61.22,61.07,61.08,28700.0,50.9515,50.9515,50.8267,50.835,28700.0
2014-08-05 15:05:00,61.07,61.08,60.86,60.98,34000.0,50.8267,50.835,50.6519,50.7518,34000.0
2014-08-05 15:10:00,60.98,61.04,60.91,61.03,25100.0,50.7518,50.8017,50.6935,50.7934,25100.0
2014-08-05 15:15:00,61.03,61.17,61.0,61.15,27500.0,50.7934,50.9099,50.7684,50.8933,27500.0
2014-08-05 15:20:00,61.15,61.2,61.12,61.16,34800.0,50.8933,50.9349,50.8683,50.9016,34800.0
2014-08-05 15:25:00,61.16,61.2,61.14,61.14,23500.0,50.9016,50.9349,50.885,50.885,23500.0
2014-08-05 15:30:00,61.15,61.3,61.13,61.27,50100.0,50.8933,51.0181,50.8766,50.9932,50100.0
2014-08-05 15:35:00,61.28,61.36,61.28,61.3,46900.0,51.0015,51.0681,51.0015,51.0181,46900.0
2014-08-05 15:40:00,61.3,61.37,61.26,61.32,62600.0,51.0181,51.0764,50.9848,51.0348,62600.0
2014-08-05 15:45:00,61.32,61.39,61.3,61.38,59600.0,51.0348,51.093,51.0181,51.0847,59600.0
2014-08-05 15:50:00,61.38,61.44,61.36,61.41,126200.0,51.0847,51.1346,51.0681,51.1097,126200.0
2014-08-05 15:55:00,61.41,61.48,61.37,61.39,118000.0,51.1097,51.1679,51.0764,51.093,118000.0
2014-08-06 09:30:00,61.02,61.19,60.92,60.98,72800.0,50.7851,50.9266,50.7019,50.7518,72800.0
2014-08-06 09:35:00,60.98,61.05,60.71,60.9,88400.0,50.7518,50.8101,50.5271,50.6852,88400.0
2014-08-06 09:40:00,60.88,60.92,60.62,60.63,124400.0,50.6686,50.7019,50.4522,50.4605,124400.0
2014-08-06 09:45:00,60.66,60.75,60.57,60.66,49300.0,50.4855,50.5604,50.4106,50.4855,49300.0
2014-08-06 09:50:00,60.66,60.75,60.59,60.74,44100.0,50.4855,50.5604,50.4272,50.5521,44100.0
2014-08-06 09:55:00,60.75,60.88,60.69,60.85,57400.0,50.5604,50.6686,50.5104,50.6436,57400.0
2014-08-06 10:00:00,60.84,60.92,60.77,60.85,66800.0,50.6353,50.7019,50.577,50.6436,66800.0
2014-08-06 10:05:00,60.86,60.96,60.77,60.8,65000.0,50.6519,50.7352,50.577,50.602,65000.0
2014-08-06 10:10:00,60.79,60.79,60.65,60.7,53000.0,50.5937,50.5937,50.4772,50.5188,53000.0
2014-08-06 10:15:00,60.7,60.76,60.62,60.72,28500.0,50.5188,50.5687,50.4522,50.5354,28500.0
2014-08-06 10:20:00,60.73,60.82,60.66,60.77,36400.0,50.5437,50.6186,50.4855,50.577,36400.0
2014-08-06 10:25:00,60.77,60.81,60.73,60.81,30100.0,50.577,50.6103,50.5437,50.6103,30100.0
2014-08-06 10:30:00,60.82,60.84,60.69,60.77,25000.0,50.6186,50.6353,50.5104,50.577,25000.0
2014-08-06 10:35:00,60.78,60.81,60.73,60.77,25400.0,50.5853,50.6103,50.5437,50.577,25400.0
2014-08-06 10:40:00,60.77,60.77,60.69,60.77,26000.0,50.577,50.577,50.5104,50.577,26000.0
2014-08-06 10:45:00,60.76,60.77,60.68,60.73,33900.0,50.5687,50.577,50.5021,50.5437,33900.0
2014-08-06 10:50:00,60.73,60.78,60.72,60.74,20900.0,50.5437,50.5853,50.5354,50.5521,20900.0
2014-08-06 10:55:00,60.74,60.79,60.69,60.72,34000.0,50.5521,50.5937,50.5104,50.5354,34000.0
2014-08-06 11:00:00,60.71,60.72,60.69,60.69,20100.0,50.5271,50.5354,50.5104,50.5104,20100.0
2014-08-06 11:05:00,60.69,60.76,60.67,60.67,25800.0,50.5104,50.5687,50.4938,50.4938,25800.0
2014-08-06 11:10:00,60.66,60.71,60.64,60.68,32500.0,50.4855,50.5271,50.4688,50.5021,32500.0
2014-08-06 11:15:00,60.7,60.84,60.7,60.84,79900.0,50.5188,50.6353,50.5188,50.6353,79900.0
2014-08-06 11:20:00,60.82,60.96,60.82,60.95,18200.0,50.6186,50.7352,50.6186,50.7268,18200.0
2014-08-06 11:25:00,60.95,61.0,60.84,60.85,51100.0,50.7268,50.7684,50.6353,50.6436,51100.0
2014-08-06 11:30:00,60.87,61.0,60.84,60.93,21600.0,50.6602,50.7684,50.6353,50.7102,21600.0
2014-08-06 11:35:00,60.92,60.97,60.9,60.96,15600.0,50.7019,50.7435,50.6852,50.7352,15600.0
2014-08-06 11:40:00,60.96,61.0,60.92,60.99,14300.0,50.7352,50.7684,50.7019,50.7601,14300.0
2014-08-06 11:45:00,60.98,61.03,60.95,60.97,18900.0,50.7518,50.7934,50.7268,50.7435,18900.0
2014-08-06 11:50:00,60.96,61.0,60.96,60.98,23200.0,50.7352,50.7684,50.7352,50.7518,23200.0
2014-08-06 11:55:00,60.98,61.06,60.98,61.06,48400.0,50.7518,50.8184,50.7518,50.8184,48400.0
2014-08-06 12:00:00,61.07,61.11,61.06,61.1,24500.0,50.8267,50.86,50.8184,50.8517,24500.0
2014-08-06 12:05:00,61.1,61.12,61.06,61.07,29800.0,50.8517,50.8683,50.8184,50.8267,29800.0
2014-08-06 12:10:00,61.06,61.12,61.05,61.1,26400.0,50.8184,50.8683,50.8101,50.8517,26400.0
2014-08-06 12:15:00,61.1,61.12,61.0,61.07,37800.0,50.8517,50.8683,50.7684,50.8267,37800.0
2014-08-06 12:20:00,61.07,61.2,61.06,61.18,18500.0,50.8267,50.9349,50.8184,50.9183,18500.0
2014-08-06 12:25:00,61.21,61.21,61.09,61.12,15200.0,50.9432,50.9432,50.8433,50.8683,15200.0
2014-08-06 12:30:00,61.13,61.24,61.13,61.23,19500.0,50.8766,50.9682,50.8766,50.9599,19500.0
2014-08-06 12:35:00,61.23,61.23,61.18,61.21,19100.0,50.9599,50.9599,50.9183,50.9432,19100.0
2014-08-06 12:40:00,61.21,61.21,61.18,61.21,12000.0,50.9432,50.9432,50.9183,50.9432,12000.0
2014-08-06 12:45:00,61.21,61.22,61.15,61.15,17200.0,50.9432,50.9515,50.8933,50.8933,17200.0
2014-08-06 12:50:00,61.15,61.19,61.15,61.17,18300.0,50.8933,50.9266,50.8933,50.9099,18300.0
2014-08-06 12:55:00,61.17,61.17,61.09,61.1,17900.0,50.9099,50.9099,50.8433,50.8517,17900.0
2014-08-06 13:00:00,61.1,61.18,61.09,61.12,25500.0,50.8517,50.9183,50.8433,50.8683,25500.0
2014-08-06 13:05:00,61.11,61.13,61.1,61.13,14900.0,50.86,50.8766,50.8517,50.8766,14900.0
2014-08-06 13:10:00,61.13,61.2,61.12,61.14,29300.0,50.8766,50.9349,50.8683,50.885,29300.0
2014-08-06 13:15:00,61.14,61.24,61.14,61.24,8000.0,50.885,50.9682,50.885,50.9682,8000.0
2014-08-06 13:20:00,61.23,61.25,61.22,61.24,11500.0,50.9599,50.9765,50.9515,50.9682,11500.0
2014-08-06 13:25:00,61.25,61.3,61.23,61.25,21900.0,50.9765,51.0181,50.9599,50.9765,21900.0
2014-08-06 13:30:00,61.24,61.32,61.23,61.31,19500.0,50.9682,51.0348,50.9599,51.0264,19500.0
2014-08-06 13:35:00,61.32,61.38,61.32,61.37,21300.0,51.0348,51.0847,51.0348,51.0764,21300.0
2014-08-06 13:40:00,61.37,61.38,61.34,61.35,13200.0,51.0764,51.0847,51.0514,51.0597,13200.0
2014-08-06 13:45:00,61.34,61.37,61.27,61.28,12600.0,51.0514,51.0764,50.9932,51.0015,12600.0
2014-08-06 13:50:00,61.28,61.3,61.25,61.26,10800.0,51.0015,51.0181,50.9765,50.9848,10800.0
2014-08-06 13:55:00,61.26,61.35,61.25,61.3,21100.0,50.9848,51.0597,50.9765,51.0181,21100.0
2014-08-06 14:00:00,61.29,61.33,61.27,61.32,15100.0,51.0098,51.0431,50.9932,51.0348,15100.0
2014-08-06 14:05:00,61.33,61.33,61.26,61.33,18200.0,51.0431,51.0431,50.9848,51.0431,18200.0
2014-08-06 14:10:00,61.33,61.34,61.29,61.34,15800.0,51.0431,51.0514,51.0098,51.0514,15800.0
2014-08-06 14:15:00,61.34,61.42,61.34,61.42,15700.0,51.0514,51.118,51.0514,51.118,15700.0
2014-08-06 14:20:00,61.42,61.44,61.3,61.31,30700.0,51.118,51.1346,51.0181,51.0264,30700.0
2014-08-06 14:25:00,61.31,61.34,61.29,61.32,9200.0,51.0264,51.0514,51.0098,51.0348,9200.0
2014-08-06 14:30:00,61.33,61.35,61.26,61.27,27800.0,51.0431,51.0597,50.9848,50.9932,27800.0
2014-08-06 14:35:00,61.27,61.27,61.06,61.12,96800.0,50.9932,50.9932,50.8184,50.8683,96800.0
2014-08-06 14:40:00,61.13,61.26,61.08,61.22,25700.0,50.8766,50.9848,50.835,50.9515,25700.0
2014-08-06 14:45:00,61.23,61.28,61.19,61.19,37500.0,50.9599,51.0015,50.9266,50.9266,37500.0
2014-08-06 14:50:00,61.19,61.23,61.14,61.18,31600.0,50.9266,50.9599,50.885,50.9183,31600.0
2014-08-06 14:55:00,61.16,61.2,61.13,61.19,21500.0,50.9016,50.9349,50.8766,50.9266,21500.0
2014-08-06 15:00:00,61.19,61.28,61.15,61.25,26800.0,50.9266,51.0015,50.8933,50.9765,26800.0
2014-08-06 15:05:00,61.25,61.25,61.17,61.21,24600.0,50.9765,50.9765,50.9099,50.9432,24600.0
2014-08-06 15:10:00,61.22,61.24,61.15,61.22,25400.0,50.9515,50.9682,50.8933,50.9515,25400.0
2014-08-06 15:15:00,61.22,61.29,61.2,61.27,41800.0,50.9515,51.0098,50.9349,50.9932,41800.0
2014-08-06 15:20:00,61.25,61.26,61.18,61.2,46100.0,50.9765,50.9848,50.9183,50.9349,46100.0
2014-08-06 15:25:00,61.19,61.25,61.18,61.25,15900.0,50.9266,50.9765,50.9183,50.9765,15900.0
2014-08-06 15:30:00,61.24,61.28,61.22,61.26,36700.0,50.9682,51.0015,50.9515,50.9848,36700.0
2014-08-06 15:35:00,61.25,61.32,61.24,61.29,33100.0,50.9765,51.0348,50.9682,51.0098,33100.0
2014-08-06 15:40:00,61.29,61.36,61.28,61.35,32000.0,51.0098,51.0681,51.0015,51.0597,32000.0
2014-08-06 15:45:00,61.34,61.36,61.3,61.33,71300.0,51.0514,51.0681,51.0181,51.0431,71300.0
2014-08-06 15:50:00,61.33,61.37,61.3,61.33,69700.0,51.0431,51.0764,51.0181,51.0431,69700.0
2014-08-06 15:55:00,61.32,61.35,61.19,61.22,192000.0,51.0348,51.0597,50.9266,50.9515,192000.0
2014-08-07 09:30:00,61.25,61.65,61.25,61.65,34500.0,50.9765,51.3094,50.9765,51.3094,34500.0
2014-08-07 09:35:00,61.71,61.89,61.68,61.84,42500.0,51.3594,51.5092,51.3344,51.4676,42500.0
2014-08-07 09:40:00,61.84,61.84,61.77,61.84,37700.0,51.4676,51.4676,51.4093,51.4676,37700.0
2014-08-07 09:45:00,61.84,61.99,61.83,61.98,49600.0,51.4676,51.5924,51.4592,51.5841,49600.0
2014-08-07 09:50:00,61.98,62.08,61.93,62.08,39000.0,51.5841,51.6673,51.5425,51.6673,39000.0
2014-08-07 09:55:00,62.07,62.21,62.03,62.21,49100.0,51.659,51.7755,51.6257,51.7755,49100.0
2014-08-07 10:00:00,62.2,62.25,62.15,62.21,54500.0,51.7672,51.8088,51.7256,51.7755,54500.0
2014-08-07 10:05:00,62.2,62.26,62.16,62.24,27300.0,51.7672,51.8171,51.7339,51.8005,27300.0
2014-08-07 10:10:00,62.22,62.27,62.17,62.26,32900.0,51.7838,51.8254,51.7422,51.8171,32900.0
2014-08-07 10:15:00,62.27,62.28,62.2,62.25,31100.0,51.8254,51.8337,51.7672,51.8088,31100.0
2014-08-07 10:20:00,62.24,62.3,62.24,62.26,23300.0,51.8005,51.8504,51.8005,51.8171,23300.0
2014-08-07 10:25:00,62.25,62.3,62.17,62.19,20200.0,51.8088,51.8504,51.7422,51.7588,20200.0
2014-08-07 10:30:00,62.19,62.3,62.16,62.28,24400.0,51.7588,51.8504,51.7339,51.8337,24400.0
2014-08-07 10:35:00,62.28,62.3,62.24,62.25,22900.0,51.8337,51.8504,51.8005,51.8088,22900.0
2014-08-07 10:40:00,62.24,62.3,62.1,62.12,22000.0,51.8005,51.8504,51.6839,51.7006,22000.0
2014-08-07 10:45:00,62.12,62.23,62.07,62.08,25400.0,51.7006,51.7921,51.659,51.6673,25400.0
2014-08-07 10:50:00,62.08,62.08,61.93,62.05,22700.0,51.6673,51.6673,51.5425,51.6423,22700.0
2014-08-07 10:55:00,62.05,62.11,62.01,62.11,18200.0,51.6423,51.6923,51.609,51.6923,18200.0
2014-08-07 11:00:00,62.11,62.11,61.89,61.92,16000.0,51.6923,51.6923,51.5092,51.5341,16000.0
2014-08-07 11:05:00,61.91,62.02,61.79,62.0,32000.0,51.5258,51.6174,51.4259,51.6007,32000.0
2014-08-07 11:10:00,62.0,62.02,61.81,61.81,16700.0,51.6007,51.6174,51.4426,51.4426,16700.0
2014-08-07 11:15:00,61.8,61.91,61.79,61.89,16100.0,51.4343,51.5258,51.4259,51.5092,16100.0
2014-08-07 11:20:00,61.89,61.95,61.89,61.94,12400.0,51.5092,51.5591,51.5092,51.5508,12400.0
2014-08-07 11:25:00,61.95,61.95,61.74,61.74,18600.0,51.5591,51.5591,51.3843,51.3843,18600.0
2014-08-07 11:30:00,61.73,61.73,61.62,61.71,23600.0,51.376,51.376,51.2845,51.3594,23600.0
2014-08-07 11:35:00,61.73,61.76,61.7,61.72,16000.0,51.376,51.401,51.351,51.3677,16000.0
2014-08-07 11:40:00,61.74,61.74,61.7,61.73,16400.0,51.3843,51.3843,51.351,51.376,16400.0
2014-08-07 11:45:00,61.73,61.74,61.63,61.7,37300.0,51.376,51.3843,51.2928,51.351,37300.0
2014-08-07 11:50:00,61.69,61.69,61.62,61.65,22100.0,51.3427,51.3427,51.2845,51.3094,22100.0
2014-08-07 11:55:00,61.66,61.73,61.64,61.73,13800.0,51.3177,51.376,51.3011,51.376,13800.0
2014-08-07 12:00:00,61.74,61.74,61.64,61.71,17800.0,51.3843,51.3843,51.3011,51.3594,17800.0
2014-08-07 12:05:00,61.7,61.7,61.64,61.7,13900.0,51.351,51.351,51.3011,51.351,13900.0
2014-08-07 12:10:00,61.7,61.73,61.67,61.68,9600.0,51.351,51.376,51.3261,51.3344,9600.0
2014-08-07 12:15:00,61.69,61.69,61.63,61.67,24600.0,51.3427,51.3427,51.2928,51.3261,24600.0
2014-08-07 12:20:00,61.67,61.69,61.65,61.68,11300.0,51.3261,51.3427,51.3094,51.3344,11300.0
2014-08-07 12:25:00,61.68,61.69,61.57,61.58,18300.0,51.3344,51.3427,51.2428,51.2512,18300.0
2014-08-07 12:30:00,61.57,61.57,61.47,61.5,18400.0,51.2428,51.2428,51.1596,51.1846,18400.0
2014-08-07 12:35:00,61.51,61.51,61.45,61.46,11400.0,51.1929,51.1929,51.143,51.1513,11400.0
2014-08-07 12:40:00,61.47,61.53,61.47,61.52,8300.0,51.1596,51.2095,51.1596,51.2012,8300.0
2014-08-07 12:45:00,61.54,61.56,61.53,61.53,10100.0,51.2179,51.2345,51.2095,51.2095,10100.0
2014-08-07 12:50:00,61.53,61.55,61.5,61.54,9600.0,51.2095,51.2262,51.1846,51.2179,9600.0
2014-08-07 12:55:00,61.55,61.6,61.53,61.57,15700.0,51.2262,51.2678,51.2095,51.2428,15700.0
2014-08-07 13:00:00,61.58,61.67,61.58,61.66,12100.0,51.2512,51.3261,51.2512,51.3177,12100.0
2014-08-07 13:05:00,61.66,61.66,61.62,61.62,9600.0,51.3177,51.3177,51.2845,51.2845,9600.0
2014-08-07 13:10:00,61.63,61.65,61.57,61.58,12500.0,51.2928,51.3094,51.2428,51.2512,12500.0
2014-08-07 13:15:00,61.58,61.59,61.51,61.51,10000.0,51.2512,51.2595,51.1929,51.1929,10000.0
2014-08-07 13:20:00,61.5,61.55,61.49,61.52,11000.0,51.1846,51.2262,51.1763,51.2012,11000.0
2014-08-07 13:25:00,61.53,61.58,61.5,61.55,11400.0,51.2095,51.2512,51.1846,51.2262,11400.0
2014-08-07 13:30:00,61.56,61.57,61.54,61.56,11700.0,51.2345,51.2428,51.2179,51.2345,11700.0
2014-08-07 13:35:00,61.57,61.58,61.54,61.58,12400.0,51.2428,51.2512,51.2179,51.2512,12400.0
2014-08-07 13:40:00,61.59,61.63,61.57,61.63,14700.0,51.2595,51.2928,51.2428,51.2928,14700.0
2014-08-07 13:45:00,61.63,61.63,61.55,61.59,8100.0,51.2928,51.2928,51.2262,51.2595,8100.0
2014-08-07 13:50:00,61.59,61.59,61.55,61.57,6600.0,51.2595,51.2595,51.2262,51.2428,6600.0
2014-08-07 13:55:00,61.57,61.62,61.55,61.61,10000.0,51.2428,51.2845,51.2262,51.2761,10000.0
2014-08-07 14:00:00,61.61,61.61,61.58,61.59,13700.0,51.2761,51.2761,51.2512,51.2595,13700.0
2014-08-07 14:05:00,61.59,61.61,61.58,61.6,20100.0,51.2595,51.2761,51.2512,51.2678,20100.0
2014-08-07 14:10:00,61.61,61.61,61.54,61.55,19900.0,51.2761,51.2761,51.2179,51.2262,19900.0
2014-08-07 14:15:00,61.55,61.57,61.54,61.56,17900.0,51.2262,51.2428,51.2179,51.2345,17900.0
2014-08-07 14:20:00,61.56,61.59,61.55,61.59,28700.0,51.2345,51.2595,51.2262,51.2595,28700.0
2014-08-07 14:25:00,61.59,61.59,61.52,61.52,35100.0,51.2595,51.2595,51.2012,51.2012,35100.0
2014-08-07 14:30:00,61.52,61.52,61.45,61.45,14600.0,51.2012,51.2012,51.143,51.143,14600.0
2014-08-07 14:35:00,61.45,61.48,61.44,61.45,12900.0,51.143,51.1679,51.1346,51.143,12900.0
2014-08-07 14:40:00,61.45,61.51,61.45,61.5,23800.0,51.143,51.1929,51.143,51.1846,23800.0
2014-08-07 14:45:00,61.5,61.52,61.5,61.52,8800.0,51.1846,51.2012,51.1846,51.2012,8800.0
2014-08-07 14:50:00,61.52,61.53,61.48,61.5,26800.0,51.2012,51.2095,51.1679,51.1846,26800.0
2014-08-07 14:55:00,61.5,61.51,61.48,61.5,31000.0,51.1846,51.1929,51.1679,51.1846,31000.0
2014-08-07 15:00:00,61.49,61.52,61.44,61.45,13000.0,51.1763,51.2012,51.1346,51.143,13000.0
2014-08-07 15:05:00,61.43,61.46,61.34,61.36,20500.0,51.1263,51.1513,51.0514,51.0681,20500.0
2014-08-07 15:10:00,61.37,61.4,61.33,61.33,17000.0,51.0764,51.1014,51.0431,51.0431,17000.0
2014-08-07 15:15:00,61.32,61.33,61.29,61.32,24100.0,51.0348,51.0431,51.0098,51.0348,24100.0
2014-08-07 15:20:00,61.31,61.31,61.23,61.28,30100.0,51.0264,51.0264,50.9599,51.0015,30100.0
2014-08-07 15:25:00,61.29,61.31,61.24,61.3,21700.0,51.0098,51.0264,50.9682,51.0181,21700.0
2014-08-07 15:30:00,61.3,61.3,61.23,61.25,31000.0,51.0181,51.0181,50.9599,50.9765,31000.0
2014-08-07 15:35:00,61.25,61.3,61.19,61.27,29100.0,50.9765,51.0181,50.9266,50.9932,29100.0
2014-08-07 15:40:00,61.26,61.29,61.23,61.25,35000.0,50.9848,51.0098,50.9599,50.9765,35000.0
2014-08-07 15:45:00,61.27,61.29,61.24,61.27,45400.0,50.9932,51.0098,50.9682,50.9932,45400.0
2014-08-07 15:50:00,61.27,61.35,61.26,61.34,48300.0,50.9932,51.0597,50.9848,51.0514,48300.0
2014-08-07 15:55:00,61.34,61.34,61.24,61.26,135800.0,51.0514,51.0514,50.9682,50.9848,135800.0
2014-08-08 09:30:00,61.38,61.38,61.26,61.3,19400.0,51.0847,51.0847,50.9848,51.0181,19400.0
2014-08-08 09:35:00,61.28,61.35,61.23,61.3,17200.0,51.0015,51.0597,50.9599,51.0181,17200.0
2014-08-08 09:40:00,61.29,61.32,61.26,61.29,11400.0,51.0098,51.0348,50.9848,51.0098,11400.0
2014-08-08 09:45:00,61.27,61.36,61.21,61.36,21300.0,50.9932,51.0681,50.9432,51.0681,21300.0
2014-08-08 09:50:00,61.35,61.51,61.34,61.49,27300.0,51.0597,51.1929,51.0514,51.1763,27300.0
2014-08-08 09:55:00,61.5,61.53,61.46,61.46,20800.0,51.1846,51.2095,51.1513,51.1513,20800.0
2014-08-08 10:00:00,61.47,61.52,61.41,61.51,38700.0,51.1596,51.2012,51.1097,51.1929,38700.0
2014-08-08 10:05:00,61.51,61.55,61.47,61.52,66700.0,51.1929,51.2262,51.1596,51.2012,66700.0
2014-08-08 10:10:00,61.53,61.53,61.46,61.5,19000.0,51.2095,51.2095,51.1513,51.1846,19000.0
2014-08-08 10:15:00,61.49,61.54,61.49,61.5,13600.0,51.1763,51.2179,51.1763,51.1846,13600.0
2014-08-08 10:20:00,61.5,61.52,61.45,61.51,14600.0,51.1846,51.2012,51.143,51.1929,14600.0
2014-08-08 10:25:00,61.51,61.52,61.44,61.47,62400.0,51.1929,51.2012,51.1346,51.1596,62400.0
2014-08-08 10:30:00,61.46,61.52,61.46,61.5,24800.0,51.1513,51.2012,51.1513,51.1846,24800.0
2014-08-08 10:35:00,61.5,61.6,61.48,61.6,13900.0,51.1846,51.2678,51.1679,51.2678,13900.0
2014-08-08 10:40:00,61.6,61.77,61.59,61.75,21500.0,51.2678,51.4093,51.2595,51.3926,21500.0
2014-08-08 10:45:00,61.75,61.81,61.75,61.8,43500.0,51.3926,51.4426,51.3926,51.4343,43500.0
2014-08-08 10:50:00,61.8,61.81,61.76,61.76,9000.0,51.4343,51.4426,51.401,51.401,9000.0
2014-08-08 10:55:00,61.76,61.85,61.75,61.8,19700.0,51.401,51.4759,51.3926,51.4343,19700.0
2014-08-08 11:00:00,61.81,61.81,61.75,61.78,10500.0,51.4426,51.4426,51.3926,51.4176,10500.0
2014-08-08 11:05:00,61.79,61.83,61.79,61.81,8400.0,51.4259,51.4592,51.4259,51.4426,8400.0
2014-08-08 11:10:00,61.81,61.83,61.77,61.78,7900.0,51.4426,51.4592,51.4093,51.4176,7900.0
2014-08-08 11:15:00,61.77,61.79,61.75,61.77,10800.0,51.4093,51.4259,51.3926,51.4093,10800.0
2014-08-08 11:20:00,61.77,61.78,61.72,61.75,9500.0,51.4093,51.4176,51.3677,51.3926,9500.0
2014-08-08 11:25:00,61.75,61.79,61.73,61.79,9300.0,51.3926,51.4259,51.376,51.4259,9300.0
2014-08-08 11:30:00,61.79,61.8,61.74,61.74,16400.0,51.4259,51.4343,51.3843,51.3843,16400.0
2014-08-08 11:35:00,61.74,61.81,61.74,61.78,13600.0,51.3843,51.4426,51.3843,51.4176,13600.0
2014-08-08 11:40:00,61.79,61.8,61.78,61.78,5500.0,51.4259,51.4343,51.4176,51.4176,5500.0
2014-08-08 11:45:00,61.78,61.8,61.78,61.79,13400.0,51.4176,51.4343,51.4176,51.4259,13400.0
2014-08-08 11:50:00,61.79,61.8,61.76,61.78,10400.0,51.4259,51.4343,51.401,51.4176,10400.0
2014-08-08 11:55:00,61.77,61.81,61.77,61.8,11400.0,51.4093,51.4426,51.4093,51.4343,11400.0
2014-08-08 12:00:00,61.8,61.83,61.79,61.79,7700.0,51.4343,51.4592,51.4259,51.4259,7700.0
2014-08-08 12:05:00,61.79,61.83,61.79,61.81,14200.0,51.4259,51.4592,51.4259,51.4426,14200.0
2014-08-08 12:10:00,61.81,61.83,61.81,61.83,5400.0,51.4426,51.4592,51.4426,51.4592,5400.0
2014-08-08 12:15:00,61.82,61.85,61.81,61.83,7600.0,51.4509,51.4759,51.4426,51.4592,7600.0
2014-08-08 12:20:00,61.84,61.87,61.84,61.85,12800.0,51.4676,51.4925,51.4676,51.4759,12800.0
2014-08-08 12:25:00,61.84,61.88,61.84,61.88,17700.0,51.4676,51.5008,51.4676,51.5008,17700.0
2014-08-08 12:30:00,61.87,61.88,61.85,61.87,6700.0,51.4925,51.5008,51.4759,51.4925,6700.0
2014-08-08 12:35:00,61.87,61.87,61.83,61.84,9700.0,51.4925,51.4925,51.4592,51.4676,9700.0
2014-08-08 12:40:00,61.84,61.86,61.84,61.84,6600.0,51.4676,51.4842,51.4676,51.4676,6600.0
2014-08-08 12:45:00,61.84,61.86,61.83,61.84,9100.0,51.4676,51.4842,51.4592,51.4676,9100.0
2014-08-08 12:50:00,61.85,61.86,61.81,61.82,9100.0,51.4759,51.4842,51.4426,51.4509,9100.0
2014-08-08 12:55:00,61.82,61.85,61.81,61.85,10000.0,51.4509,51.4759,51.4426,51.4759,10000.0
2014-08-08 13:00:00,61.85,61.85,61.83,61.85,10000.0,51.4759,51.4759,51.4592,51.4759,10000.0
2014-08-08 13:05:00,61.86,61.86,61.82,61.82,8000.0,51.4842,51.4842,51.4509,51.4509,8000.0
2014-08-08 13:10:00,61.82,61.86,61.82,61.84,11400.0,51.4509,51.4842,51.4509,51.4676,11400.0
2014-08-08 13:15:00,61.85,61.91,61.85,61.91,19900.0,51.4759,51.5258,51.4759,51.5258,19900.0
2014-08-08 13:20:00,61.94,61.95,61.88,61.92,9400.0,51.5508,51.5591,51.5008,51.5341,9400.0
2014-08-08 13:25:00,61.92,62.01,61.92,61.98,12200.0,51.5341,51.609,51.5341,51.5841,12200.0
2014-08-08 13:30:00,61.98,61.99,61.94,61.98,18900.0,51.5841,51.5924,51.5508,51.5841,18900.0
2014-08-08 13:35:00,61.98,62.01,61.97,61.98,42600.0,51.5841,51.609,51.5757,51.5841,42600.0
2014-08-08 13:40:00,61.99,62.01,61.98,61.99,39500.0,51.5924,51.609,51.5841,51.5924,39500.0
2014-08-08 13:45:00,62.01,62.04,62.0,62.04,14700.0,51.609,51.634,51.6007,51.634,14700.0
2014-08-08 13:50:00,62.04,62.05,61.99,62.0,9600.0,51.634,51.6423,51.5924,51.6007,9600.0
2014-08-08 13:55:00,61.99,62.0,61.96,61.99,8600.0,51.5924,51.6007,51.5674,51.5924,8600.0
2014-08-08 14:00:00,62.0,62.01,61.98,62.01,7200.0,51.6007,51.609,51.5841,51.609,7200.0
2014-08-08 14:05:00,62.0,62.03,62.0,62.03,5600.0,51.6007,51.6257,51.6007,51.6257,5600.0
2014-08-08 14:10:00,62.03,62.03,61.99,62.02,10700.0,51.6257,51.6257,51.5924,51.6174,10700.0
2014-08-08 14:15:00,62.02,62.03,62.01,62.02,6300.0,51.6174,51.6257,51.609,51.6174,6300.0
2014-08-08 14:20:00,62.03,62.05,62.01,62.05,9900.0,51.6257,51.6423,51.609,51.6423,9900.0
2014-08-08 14:25:00,62.05,62.05,62.03,62.04,9400.0,51.6423,51.6423,51.6257,51.634,9400.0
2014-08-08 14:30:00,62.05,62.11,62.05,62.09,15600.0,51.6423,51.6923,51.6423,51.6756,15600.0
2014-08-08 14:35:00,62.08,62.12,62.08,62.12,9700.0,51.6673,51.7006,51.6673,51.7006,9700.0
2014-08-08 14:40:00,62.11,62.15,62.07,62.08,9200.0,51.6923,51.7256,51.659,51.6673,9200.0
2014-08-08 14:45:00,62.08,62.12,62.08,62.11,7400.0,51.6673,51.7006,51.6673,51.6923,7400.0
2014-08-08 14:50:00,62.11,62.13,62.1,62.11,15900.0,51.6923,51.7089,51.6839,51.6923,15900.0
2014-08-08 14:55:00,62.11,62.12,62.07,62.07,8600.0,51.6923,51.7006,51.659,51.659,8600.0
2014-08-08 15:00:00,62.08,62.09,62.06,62.06,13200.0,51.6673,51.6756,51.6507,51.6507,13200.0
2014-08-08 15:05:00,62.07,62.1,62.07,62.09,11400.0,51.659,51.6839,51.659,51.6756,11400.0
2014-08-08 15:10:00,62.1,62.11,62.07,62.1,16300.0,51.6839,51.6923,51.659,51.6839,16300.0
2014-08-08 15:15:00,62.1,62.12,62.1,62.12,14800.0,51.6839,51.7006,51.6839,51.7006,14800.0
2014-08-08 15:20:00,62.11,62.16,62.1,62.14,15700.0,51.6923,51.7339,51.6839,51.7172,15700.0
2014-08-08 15:25:00,62.15,62.19,62.14,62.17,12500.0,51.7256,51.7588,51.7172,51.7422,12500.0
2014-08-08 15:30:00,62.18,62.19,62.15,62.15,21100.0,51.7505,51.7588,51.7256,51.7256,21100.0
2014-08-08 15:35:00,62.14,62.19,62.14,62.19,22600.0,51.7172,51.7588,51.7172,51.7588,22600.0
2014-08-08 15:40:00,62.19,62.2,62.18,62.2,28600.0,51.7588,51.7672,51.7505,51.7672,28600.0
2014-08-08 15:45:00,62.2,62.2,62.18,62.2,32600.0,51.7672,51.7672,51.7505,51.7672,32600.0
2014-08-08 15:50:00,62.2,62.21,62.18,62.2,32900.0,51.7672,51.7755,51.7505,51.7672,32900.0
2014-08-08 15:55:00,62.19,62.21,62.16,62.18,46100.0,51.7588,51.7755,51.7339,51.7505,46100.0
2014-08-11 09:30:00,62.24,62.3,62.08,62.1,30700.0,51.8005,51.8504,51.6673,51.6839,30700.0
2014-08-11 09:35:00,62.11,62.25,62.11,62.25,8600.0,51.6923,51.8088,51.6923,51.8088,8600.0
2014-08-11 09:40:00,62.25,62.27,62.04,62.09,8000.0,51.8088,51.8254,51.634,51.6756,8000.0
2014-08-11 09:45:00,62.11,62.12,62.07,62.11,8300.0,51.6923,51.7006,51.659,51.6923,8300.0
2014-08-11 09:50:00,62.12,62.14,62.1,62.14,5400.0,51.7006,51.7172,51.6839,51.7172,5400.0
2014-08-11 09:55:00,62.14,62.25,62.14,62.24,9700.0,51.7172,51.8088,51.7172,51.8005,9700.0
2014-08-11 10:00:00,62.25,62.27,62.2,62.23,7200.0,51.8088,51.8254,51.7672,51.7921,7200.0
2014-08-11 10:05:00,62.23,62.29,62.23,62.28,6200.0,51.7921,51.8421,51.7921,51.8337,6200.0
2014-08-11 10:10:00,62.27,62.28,62.22,62.23,9600.0,51.8254,51.8337,51.7838,51.7921,9600.0
2014-08-11 10:15:00,62.22,62.24,62.18,62.18,10300.0,51.7838,51.8005,51.7505,51.7505,10300.0
2014-08-11 10:20:00,62.17,62.19,62.16,62.19,6000.0,51.7422,51.7588,51.7339,51.7588,6000.0
2014-08-11 10:25:00,62.18,62.22,62.17,62.22,8300.0,51.7505,51.7838,51.7422,51.7838,8300.0
2014-08-11 10:30:00,62.21,62.23,62.17,62.18,8800.0,51.7755,51.7921,51.7422,51.7505,8800.0
2014-08-11 10:35:00,62.19,62.23,62.18,62.2,9700.0,51.7588,51.7921,51.7505,51.7672,9700.0
2014-08-11 10:40:00,62.2,62.2,62.12,62.15,6800.0,51.7672,51.7672,51.7006,51.7256,6800.0
2014-08-11 10:45:00,62.14,62.14,62.08,62.1,8500.0,51.7172,51.7172,51.6673,51.6839,8500.0
2014-08-11 10:50:00,62.1,62.11,62.03,62.04,9500.0,51.6839,51.6923,51.6257,51.634,9500.0
2014-08-11 10:55:00,62.04,62.05,62.01,62.05,7500.0,51.634,51.6423,51.609,51.6423,7500.0
2014-08-11 11:00:00,62.05,62.06,61.95,61.97,14000.0,51.6423,51.6507,51.5591,51.5757,14000.0
2014-08-11 11:05:00,61.97,61.99,61.95,61.95,7100.0,51.5757,51.5924,51.5591,51.5591,7100.0
2014-08-11 11:10:00,61.96,62.0,61.96,61.99,25300.0,51.5674,51.6007,51.5674,51.5924,25300.0
2014-08-11 11:15:00,62.0,62.06,61.99,62.06,4900.0,51.6007,51.6507,51.5924,51.6507,4900.0
2014-08-11 11:20:00,62.07,62.12,62.06,62.1,8700.0,51.659,51.7006,51.6507,51.6839,8700.0
2014-08-11 11:25:00,62.1,62.1,62.03,62.04,6100.0,51.6839,51.6839,51.6257,51.634,6100.0
2014-08-11 11:30:00,62.04,62.04,61.99,62.0,6700.0,51.634,51.634,51.5924,51.6007,6700.0
2014-08-11 11:35:00,62.0,62.01,61.93,61.93,6300.0,51.6007,51.609,51.5425,51.5425,6300.0
2014-08-11 11:40:00,61.93,61.95,61.91,61.95,13700.0,51.5425,51.5591,51.5258,51.5591,13700.0
2014-08-11 11:45:00,61.95,61.95,61.92,61.92,8300.0,51.5591,51.5591,51.5341,51.5341,8300.0
2014-08-11 11:50:00,61.93,61.94,61.92,61.94,7300.0,51.5425,51.5508,51.5341,51.5508,7300.0
2014-08-11 11:55:00,61.94,61.95,61.93,61.95,6300.0,51.5508,51.5591,51.5425,51.5591,6300.0
2014-08-11 12:00:00,61.96,61.98,61.93,61.93,8900.0,51.5674,51.5841,51.5425,51.5425,8900.0
2014-08-11 12:05:00,61.94,61.97,61.94,61.97,4500.0,51.5508,51.5757,51.5508,51.5757,4500.0
2014-08-11 12:10:00,61.98,62.02,61.98,62.0,6300.0,51.5841,51.6174,51.5841,51.6007,6300.0
2014-08-11 12:15:00,62.0,62.01,61.97,61.98,3500.0,51.6007,51.609,51.5757,51.5841,3500.0
2014-08-11 12:20:00,61.98,62.0,61.98,62.0,4000.0,51.5841,51.6007,51.5841,51.6007,4000.0
2014-08-11 12:25:00,62.0,62.02,61.99,62.0,4600.0,51.6007,51.6174,51.5924,51.6007,4600.0
2014-08-11 12:30:00,62.0,62.01,62.0,62.01,4000.0,51.6007,51.609,51.6007,51.609,4000.0
2014-08-11 12:35:00,62.02,62.02,62.02,62.02,700.0,51.6174,51.6174,51.6174,51.6174,700.0
2014-08-11 12:40:00,62.02,62.04,62.01,62.01,10200.0,51.6174,51.634,51.609,51.609,10200.0
2014-08-11 12:45:00,62.0,62.0,61.94,61.94,9300.0,51.6007,51.6007,51.5508,51.5508,9300.0
2014-08-11 12:50:00,61.95,61.95,61.92,61.93,7400.0,51.5591,51.5591,51.5341,51.5425,7400.0
2014-08-11 12:55:00,61.92,61.92,61.85,61.85,10200.0,51.5341,51.5341,51.4759,51.4759,10200.0
2014-08-11 13:00:00,61.86,61.89,61.86,61.86,12300.0,51.4842,51.5092,51.4842,51.4842,12300.0
2014-08-11 13:05:00,61.85,61.85,61.81,61.81,7200.0,51.4759,51.4759,51.4426,51.4426,7200.0
2014-08-11 13:10:00,61.82,61.85,61.82,61.85,5000.0,51.4509,51.4759,51.4509,51.4759,5000.0
2014-08-11 13:15:00,61.84,61.86,61.81,61.84,14700.0,51.4676,51.4842,51.4426,51.4676,14700.0
2014-08-11 13:20:00,61.84,61.84,61.8,61.8,6200.0,51.4676,51.4676,51.4343,51.4343,6200.0
2014-08-11 13:25:00,61.81,61.82,61.77,61.78,12200.0,51.4426,51.4509,51.4093,51.4176,12200.0
2014-08-11 13:30:00,61.79,61.81,61.78,61.8,6200.0,51.4259,51.4426,51.4176,51.4343,6200.0
2014-08-11 13:35:00,61.8,61.83,61.78,61.81,9500.0,51.4343,51.4592,51.4176,51.4426,9500.0
2014-08-11 13:40:00,61.81,61.83,61.8,61.82,10900.0,51.4426,51.4592,51.4343,51.4509,10900.0
2014-08-11 13:45:00,61.82,61.83,61.8,61.8,8300.0,51.4509,51.4592,51.4343,51.4343,8300.0
2014-08-11 13:50:00,61.8,61.8,61.74,61.75,7700.0,51.4343,51.4343,51.3843,51.3926,7700.0
2014-08-11 13:55:00,61.75,61.77,61.73,61.77,11500.0,51.3926,51.4093,51.376,51.4093,11500.0
2014-08-11 14:00:00,61.78,61.78,61.71,61.72,16600.0,51.4176,51.4176,51.3594,51.3677,16600.0
2014-08-11 14:05:00,61.73,61.75,61.72,61.74,10300.0,51.376,51.3926,51.3677,51.3843,10300.0
2014-08-11 14:10:00,61.74,61.78,61.74,61.78,6700.0,51.3843,51.4176,51.3843,51.4176,6700.0
2014-08-11 14:15:00,61.77,61.84,61.75,61.82,12100.0,51.4093,51.4676,51.3926,51.4509,12100.0
2014-08-11 14:20:00,61.82,61.83,61.8,61.83,6800.0,51.4509,51.4592,51.4343,51.4592,6800.0
2014-08-11 14:25:00,61.84,61.85,61.81,61.83,6600.0,51.4676,51.4759,51.4426,51.4592,6600.0
2014-08-11 14:30:00,61.83,61.83,61.79,61.81,6000.0,51.4592,51.4592,51.4259,51.4426,6000.0
2014-08-11 14:35:00,61.82,61.85,61.8,61.81,9300.0,51.4509,51.4759,51.4343,51.4426,9300.0
2014-08-11 14:40:00,61.82,61.84,61.82,61.84,6000.0,51.4509,51.4676,51.4509,51.4676,6000.0
2014-08-11 14:45:00,61.84,61.86,61.82,61.82,10100.0,51.4676,51.4842,51.4509,51.4509,10100.0
2014-08-11 14:50:00,61.82,61.83,61.77,61.77,9900.0,51.4509,51.4592,51.4093,51.4093,9900.0
2014-08-11 14:55:00,61.79,61.81,61.78,61.79,12500.0,51.4259,51.4426,51.4176,51.4259,12500.0
2014-08-11 15:00:00,61.79,61.82,61.79,61.82,11400.0,51.4259,51.4509,51.4259,51.4509,11400.0
2014-08-11 15:05:00,61.81,61.84,61.81,61.81,10400.0,51.4426,51.4676,51.4426,51.4426,10400.0
2014-08-11 15:10:00,61.82,61.84,61.82,61.83,6500.0,51.4509,51.4676,51.4509,51.4592,6500.0
2014-08-11 15:15:00,61.84,61.85,61.81,61.83,9400.0,51.4676,51.4759,51.4426,51.4592,9400.0
2014-08-11 15:20:00,61.82,61.82,61.76,61.78,12800.0,51.4509,51.4509,51.401,51.4176,12800.0
2014-08-11 15:25:00,61.78,61.81,61.77,61.78,9800.0,51.4176,51.4426,51.4093,51.4176,9800.0
2014-08-11 15:30:00,61.77,61.79,61.76,61.79,8900.0,51.4093,51.4259,51.401,51.4259,8900.0
2014-08-11 15:35:00,61.78,61.79,61.76,61.76,16000.0,51.4176,51.4259,51.401,51.401,16000.0
2014-08-11 15:40:00,61.77,61.77,61.72,61.73,14700.0,51.4093,51.4093,51.3677,51.376,14700.0
2014-08-11 15:45:00,61.73,61.75,61.71,61.73,18600.0,51.376,51.3926,51.3594,51.376,18600.0
2014-08-11 15:50:00,61.73,61.78,61.72,61.75,23300.0,51.376,51.4176,51.3677,51.3926,23300.0
2014-08-11 15:55:00,61.74,61.75,61.71,61.73,27200.0,51.3843,51.3926,51.3594,51.376,27200.0
2014-08-12 09:30:00,61.73,61.79,61.73,61.76,17000.0,51.376,51.4259,51.376,51.401,17000.0
2014-08-12 09:35:00,61.76,61.77,61.76,61.77,2400.0,51.401,51.4093,51.401,51.4093,2400.0
2014-08-12 09:40:00,61.79,61.84,61.79,61.81,13000.0,51.4259,51.4676,51.4259,51.4426,13000.0
2014-08-12 09:45:00,61.81,61.82,61.78,61.8,6700.0,51.4426,51.4509,51.4176,51.4343,6700.0
2014-08-12 09:50:00,61.8,61.8,61.69,61.7,9700.0,51.4343,51.4343,51.3427,51.351,9700.0
2014-08-12 09:55:00,61.7,61.76,61.7,61.73,19700.0,51.351,51.401,51.351,51.376,19700.0
2014-08-12 10:00:00,61.73,61.76,61.72,61.76,11700.0,51.376,51.401,51.3677,51.401,11700.0
2014-08-12 10:05:00,61.77,61.81,61.72,61.75,9500.0,51.4093,51.4426,51.3677,51.3926,9500.0
2014-08-12 10:10:00,61.74,61.75,61.72,61.75,7100.0,51.3843,51.3926,51.3677,51.3926,7100.0
2014-08-12 10:15:00,61.75,61.75,61.69,61.72,4900.0,51.3926,51.3926,51.3427,51.3677,4900.0
2014-08-12 10:20:00,61.73,61.77,61.73,61.77,8300.0,51.376,51.4093,51.376,51.4093,8300.0
2014-08-12 10:25:00,61.77,61.78,61.68,61.7,12100.0,51.4093,51.4176,51.3344,51.351,12100.0
2014-08-12 10:30:00,61.7,61.7,61.53,61.54,31300.0,51.351,51.351,51.2095,51.2179,31300.0
2014-08-12 10:35:00,61.54,61.54,61.48,61.52,16800.0,51.2179,51.2179,51.1679,51.2012,16800.0
2014-08-12 10:40:00,61.52,61.55,61.38,61.4,28100.0,51.2012,51.2262,51.0847,51.1014,28100.0
2014-08-12 10:45:00,61.4,61.43,61.37,61.38,25700.0,51.1014,51.1263,51.0764,51.0847,25700.0
2014-08-12 10:50:00,61.39,61.41,61.37,61.4,12400.0,51.093,51.1097,51.0764,51.1014,12400.0
2014-08-12 10:55:00,61.39,61.4,61.37,61.38,12700.0,51.093,51.1014,51.0764,51.0847,12700.0
2014-08-12 11:00:00,61.37,61.37,61.28,61.29,22400.0,51.0764,51.0764,51.0015,51.0098,22400.0
2014-08-12 11:05:00,61.28,61.3,61.25,61.3,20800.0,51.0015,51.0181,50.9765,51.0181,20800.0
2014-08-12 11:10:00,61.3,61.35,61.3,61.34,8700.0,51.0181,51.0597,51.0181,51.0514,8700.0
2014-08-12 11:15:00,61.34,61.35,61.33,61.35,8500.0,51.0514,51.0597,51.0431,51.0597,8500.0
2014-08-12 11:20:00,61.36,61.39,61.36,61.38,6900.0,51.0681,51.093,51.0681,51.0847,6900.0
2014-08-12 11:25:00,61.38,61.43,61.36,61.43,6700.0,51.0847,51.1263,51.0681,51.1263,6700.0
2014-08-12 11:30:00,61.42,61.42,61.4,61.41,8100.0,51.118,51.118,51.1014,51.1097,8100.0
2014-08-12 11:35:00,61.41,61.42,61.4,61.41,4400.0,51.1097,51.118,51.1014,51.1097,4400.0
2014-08-12 11:40:00,61.41,61.42,61.4,61.42,5800.0,51.1097,51.118,51.1014,51.118,5800.0
2014-08-12 11:45:00,61.42,61.45,61.41,61.41,10400.0,51.118,51.143,51.1097,51.1097,10400.0
2014-08-12 11:50:00,61.43,61.45,61.42,61.43,4600.0,51.1263,51.143,51.118,51.1263,4600.0
2014-08-12 11:55:00,61.43,61.43,61.38,61.39,9700.0,51.1263,51.1263,51.0847,51.093,9700.0
2014-08-12 12:00:00,61.39,61.39,61.34,61.37,8200.0,51.093,51.093,51.0514,51.0764,8200.0
2014-08-12 12:05:00,61.37,61.37,61.33,61.37,3400.0,51.0764,51.0764,51.0431,51.0764,3400.0
2014-08-12 12:10:00,61.37,61.42,61.37,61.41,6700.0,51.0764,51.118,51.0764,51.1097,6700.0
2014-08-12 12:15:00,61.41,61.41,61.38,61.39,4900.0,51.1097,51.1097,51.0847,51.093,4900.0
2014-08-12 12:20:00,61.38,61.38,61.34,61.38,7800.0,51.0847,51.0847,51.0514,51.0847,7800.0
2014-08-12 12:25:00,61.38,61.4,61.35,61.35,8000.0,51.0847,51.1014,51.0597,51.0597,8000.0
2014-08-12 12:30:00,61.34,61.34,61.31,61.32,5900.0,51.0514,51.0514,51.0264,51.0348,5900.0
2014-08-12 12:35:00,61.33,61.43,61.33,61.43,5700.0,51.0431,51.1263,51.0431,51.1263,5700.0
2014-08-12 12:40:00,61.44,61.51,61.44,61.49,4800.0,51.1346,51.1929,51.1346,51.1763,4800.0
2014-08-12 12:45:00,61.49,61.5,61.46,61.46,4300.0,51.1763,51.1846,51.1513,51.1513,4300.0
2014-08-12 12:50:00,61.47,61.48,61.46,61.46,5500.0,51.1596,51.1679,51.1513,51.1513,5500.0
2014-08-12 12:55:00,61.47,61.49,61.46,61.47,4500.0,51.1596,51.1763,51.1513,51.1596,4500.0
2014-08-12 13:00:00,61.48,61.51,61.48,61.5,5000.0,51.1679,51.1929,51.1679,51.1846,5000.0
2014-08-12 13:05:00,61.5,61.52,61.49,61.51,4600.0,51.1846,51.2012,51.1763,51.1929,4600.0
2014-08-12 13:10:00,61.52,61.53,61.51,61.51,7200.0,51.2012,51.2095,51.1929,51.1929,7200.0
2014-08-12 13:15:00,61.5,61.52,61.49,61.52,4600.0,51.1846,51.2012,51.1763,51.2012,4600.0
2014-08-12 13:20:00,61.52,61.52,61.46,61.46,6600.0,51.2012,51.2012,51.1513,51.1513,6600.0
2014-08-12 13:25:00,61.47,61.53,61.47,61.51,5400.0,51.1596,51.2095,51.1596,51.1929,5400.0
2014-08-12 13:30:00,61.51,61.51,61.47,61.49,9300.0,51.1929,51.1929,51.1596,51.1763,9300.0
2014-08-12 13:35:00,61.5,61.5,61.47,61.49,6000.0,51.1846,51.1846,51.1596,51.1763,6000.0
2014-08-12 13:40:00,61.5,61.53,61.5,61.52,5500.0,51.1846,51.2095,51.1846,51.2012,5500.0
2014-08-12 13:45:00,61.53,61.55,61.48,61.55,15800.0,51.2095,51.2262,51.1679,51.2262,15800.0
2014-08-12 13:50:00,61.55,61.59,61.54,61.58,10300.0,51.2262,51.2595,51.2179,51.2512,10300.0
2014-08-12 13:55:00,61.58,61.58,61.54,61.55,7400.0,51.2512,51.2512,51.2179,51.2262,7400.0
2014-08-12 14:00:00,61.55,61.58,61.54,61.56,6700.0,51.2262,51.2512,51.2179,51.2345,6700.0
2014-08-12 14:05:00,61.56,61.56,61.53,61.54,10300.0,51.2345,51.2345,51.2095,51.2179,10300.0
2014-08-12 14:10:00,61.53,61.55,61.53,61.54,15900.0,51.2095,51.2262,51.2095,51.2179,15900.0
2014-08-12 14:15:00,61.54,61.56,61.49,61.51,9500.0,51.2179,51.2345,51.1763,51.1929,9500.0
2014-08-12 14:20:00,61.5,61.52,61.47,61.5,11400.0,51.1846,51.2012,51.1596,51.1846,11400.0
2014-08-12 14:25:00,61.5,61.52,61.46,61.48,8400.0,51.1846,51.2012,51.1513,51.1679,8400.0
2014-08-12 14:30:00,61.48,61.48,61.43,61.45,8500.0,51.1679,51.1679,51.1263,51.143,8500.0
2014-08-12 14:35:00,61.45,61.48,61.41,61.48,8000.0,51.143,51.1679,51.1097,51.1679,8000.0
2014-08-12 14:40:00,61.48,61.52,61.46,61.51,8500.0,51.1679,51.2012,51.1513,51.1929,8500.0
2014-08-12 14:45:00,61.51,61.51,61.48,61.49,8600.0,51.1929,51.1929,51.1679,51.1763,8600.0
2014-08-12 14:50:00,61.49,61.52,61.48,61.49,8500.0,51.1763,51.2012,51.1679,51.1763,8500.0
2014-08-12 14:55:00,61.49,61.5,61.48,61.49,9800.0,51.1763,51.1846,51.1679,51.1763,9800.0
2014-08-12 15:00:00,61.48,61.53,61.48,61.53,8100.0,51.1679,51.2095,51.1679,51.2095,8100.0
2014-08-12 15:05:00,61.53,61.61,61.53,61.6,15400.0,51.2095,51.2761,51.2095,51.2678,15400.0
2014-08-12 15:10:00,61.6,61.65,61.6,61.65,11800.0,51.2678,51.3094,51.2678,51.3094,11800.0
2014-08-12 15:15:00,61.65,61.66,61.64,61.66,12900.0,51.3094,51.3177,51.3011,51.3177,12900.0
2014-08-12 15:20:00,61.66,61.7,61.64,61.69,11800.0,51.3177,51.351,51.3011,51.3427,11800.0
2014-08-12 15:25:00,61.7,61.71,61.65,61.67,11800.0,51.351,51.3594,51.3094,51.3261,11800.0
2014-08-12 15:30:00,61.67,61.67,61.64,61.66,12900.0,51.3261,51.3261,51.3011,51.3177,12900.0
2014-08-12 15:35:00,61.67,61.7,61.66,61.7,26300.0,51.3261,51.351,51.3177,51.351,26300.0
2014-08-12 15:40:00,61.7,61.77,61.7,61.77,20700.0,51.351,51.4093,51.351,51.4093,20700.0
2014-08-12 15:45:00,61.76,61.76,61.69,61.69,26900.0,51.401,51.401,51.3427,51.3427,26900.0
2014-08-12 15:50:00,61.68,61.68,61.63,61.63,21800.0,51.3344,51.3344,51.2928,51.2928,21800.0
2014-08-12 15:55:00,61.63,61.67,61.63,61.65,38000.0,51.2928,51.3261,51.2928,51.3094,38000.0
2014-08-13 09:30:00,61.83,61.91,61.7,61.9,11600.0,51.4592,51.5258,51.351,51.5175,11600.0
2014-08-13 09:35:00,61.9,61.99,61.89,61.92,7000.0,51.5175,51.5924,51.5092,51.5341,7000.0
2014-08-13 09:40:00,61.95,61.99,61.86,61.89,8000.0,51.5591,51.5924,51.4842,51.5092,8000.0
2014-08-13 09:45:00,61.9,61.92,61.85,61.85,9500.0,51.5175,51.5341,51.4759,51.4759,9500.0
2014-08-13 09:50:00,61.85,61.89,61.84,61.84,5000.0,51.4759,51.5092,51.4676,51.4676,5000.0
2014-08-13 09:55:00,61.84,61.86,61.82,61.86,7100.0,51.4676,51.4842,51.4509,51.4842,7100.0
2014-08-13 10:00:00,61.86,61.9,61.83,61.86,9700.0,51.4842,51.5175,51.4592,51.4842,9700.0
2014-08-13 10:05:00,61.87,61.95,61.86,61.93,9000.0,51.4925,51.5591,51.4842,51.5425,9000.0
2014-08-13 10:10:00,61.92,61.92,61.8,61.81,7900.0,51.5341,51.5341,51.4343,51.4426,7900.0
2014-08-13 10:15:00,61.81,61.82,61.77,61.82,7400.0,51.4426,51.4509,51.4093,51.4509,7400.0
2014-08-13 10:20:00,61.82,61.92,61.82,61.9,9400.0,51.4509,51.5341,51.4509,51.5175,9400.0
2014-08-13 10:25:00,61.9,61.94,61.89,61.91,6900.0,51.5175,51.5508,51.5092,51.5258,6900.0
2014-08-13 10:30:00,61.91,61.91,61.87,61.87,6700.0,51.5258,51.5258,51.4925,51.4925,6700.0
2014-08-13 10:35:00,61.88,61.91,61.86,61.91,5600.0,51.5008,51.5258,51.4842,51.5258,5600.0
2014-08-13 10:40:00,61.92,61.94,61.91,61.92,8200.0,51.5341,51.5508,51.5258,51.5341,8200.0
2014-08-13 10:45:00,61.92,61.94,61.9,61.93,5900.0,51.5341,51.5508,51.5175,51.5425,5900.0
2014-08-13 10:50:00,61.94,61.94,61.91,61.93,5200.0,51.5508,51.5508,51.5258,51.5425,5200.0
2014-08-13 10:55:00,61.94,61.99,61.92,61.98,10300.0,51.5508,51.5924,51.5341,51.5841,10300.0
2014-08-13 11:00:00,61.98,62.05,61.98,62.03,10500.0,51.5841,51.6423,51.5841,51.6257,10500.0
2014-08-13 11:05:00,62.03,62.14,62.03,62.13,36000.0,51.6257,51.7172,51.6257,51.7089,36000.0
2014-08-13 11:10:00,62.13,62.24,62.13,62.22,17200.0,51.7089,51.8005,51.7089,51.7838,17200.0
2014-08-13 11:15:00,62.24,62.24,62.0,62.18,102200.0,51.8005,51.8005,51.6007,51.7505,102200.0
2014-08-13 11:20:00,62.19,62.19,62.15,62.18,10800.0,51.7588,51.7588,51.7256,51.7505,10800.0
2014-08-13 11:25:00,62.18,62.25,62.18,62.25,10200.0,51.7505,51.8088,51.7505,51.8088,10200.0
2014-08-13 11:30:00,62.25,62.28,62.23,62.27,11700.0,51.8088,51.8337,51.7921,51.8254,11700.0
2014-08-13 11:35:00,62.27,62.29,62.25,62.27,9100.0,51.8254,51.8421,51.8088,51.8254,9100.0
2014-08-13 11:40:00,62.26,62.27,62.24,62.27,6000.0,51.8171,51.8254,51.8005,51.8254,6000.0
2014-08-13 11:45:00,62.29,62.31,62.29,62.31,5800.0,51.8421,51.8587,51.8421,51.8587,5800.0
2014-08-13 11:50:00,62.31,62.31,62.26,62.27,6200.0,51.8587,51.8587,51.8171,51.8254,6200.0
2014-08-13 11:55:00,62.27,62.29,62.27,62.29,7300.0,51.8254,51.8421,51.8254,51.8421,7300.0
2014-08-13 12:00:00,62.28,62.28,62.23,62.25,15400.0,51.8337,51.8337,51.7921,51.8088,15400.0
2014-08-13 12:05:00,62.25,62.26,62.22,62.23,6000.0,51.8088,51.8171,51.7838,51.7921,6000.0
2014-08-13 12:10:00,62.22,62.23,62.2,62.22,6400.0,51.7838,51.7921,51.7672,51.7838,6400.0
2014-08-13 12:15:00,62.22,62.22,62.14,62.15,5600.0,51.7838,51.7838,51.7172,51.7256,5600.0
2014-08-13 12:20:00,62.15,62.15,62.11,62.11,7200.0,51.7256,51.7256,51.6923,51.6923,7200.0
2014-08-13 12:25:00,62.12,62.12,62.08,62.11,4900.0,51.7006,51.7006,51.6673,51.6923,4900.0
2014-08-13 12:30:00,62.11,62.12,62.08,62.12,23800.0,51.6923,51.7006,51.6673,51.7006,23800.0
2014-08-13 12:35:00,62.11,62.12,62.09,62.11,10800.0,51.6923,51.7006,51.6756,51.6923,10800.0
2014-08-13 12:40:00,62.11,62.12,62.09,62.1,8600.0,51.6923,51.7006,51.6756,51.6839,8600.0
2014-08-13 12:45:00,62.1,62.13,62.09,62.12,11700.0,51.6839,51.7089,51.6756,51.7006,11700.0
2014-08-13 12:50:00,62.12,62.16,62.11,62.11,8700.0,51.7006,51.7339,51.6923,51.6923,8700.0
2014-08-13 12:55:00,62.11,62.11,62.09,62.11,9900.0,51.6923,51.6923,51.6756,51.6923,9900.0
2014-08-13 13:00:00,62.1,62.11,62.09,62.1,7300.0,51.6839,51.6923,51.6756,51.6839,7300.0
2014-08-13 13:05:00,62.11,62.12,62.1,62.11,17600.0,51.6923,51.7006,51.6839,51.6923,17600.0
2014-08-13 13:10:00,62.1,62.13,62.1,62.11,5500.0,51.6839,51.7089,51.6839,51.6923,5500.0
2014-08-13 13:15:00,62.12,62.13,62.1,62.11,5800.0,51.7006,51.7089,51.6839,51.6923,5800.0
2014-08-13 13:20:00,62.1,62.11,62.08,62.1,7600.0,51.6839,51.6923,51.6673,51.6839,7600.0
2014-08-13 13:25:00,62.1,62.12,62.09,62.11,5600.0,51.6839,51.7006,51.6756,51.6923,5600.0
2014-08-13 13:30:00,62.1,62.14,62.1,62.11,10900.0,51.6839,51.7172,51.6839,51.6923,10900.0
2014-08-13 13:35:00,62.11,62.11,62.09,62.11,6600.0,51.6923,51.6923,51.6756,51.6923,6600.0
2014-08-13 13:40:00,62.11,62.12,62.11,62.11,10500.0,51.6923,51.7006,51.6923,51.6923,10500.0
2014-08-13 13:45:00,62.1,62.11,62.08,62.11,9100.0,51.6839,51.6923,51.6673,51.6923,9100.0
2014-08-13 13:50:00,62.1,62.11,62.08,62.11,6000.0,51.6839,51.6923,51.6673,51.6923,6000.0
2014-08-13 13:55:00,62.11,62.12,62.08,62.09,8100.0,51.6923,51.7006,51.6673,51.6756,8100.0
2014-08-13 14:00:00,62.09,62.14,62.09,62.1,12400.0,51.6756,51.7172,51.6756,51.6839,12400.0
2014-08-13 14:05:00,62.1,62.12,62.07,62.08,9700.0,51.6839,51.7006,51.659,51.6673,9700.0
2014-08-13 14:10:00,62.08,62.1,62.07,62.09,5700.0,51.6673,51.6839,51.659,51.6756,5700.0
2014-08-13 14:15:00,62.09,62.1,62.06,62.06,11100.0,51.6756,51.6839,51.6507,51.6507,11100.0
2014-08-13 14:20:00,62.05,62.1,62.04,62.09,17500.0,51.6423,51.6839,51.634,51.6756,17500.0
2014-08-13 14:25:00,62.11,62.14,62.1,62.12,9300.0,51.6923,51.7172,51.6839,51.7006,9300.0
2014-08-13 14:30:00,62.12,62.16,62.11,62.15,9800.0,51.7006,51.7339,51.6923,51.7256,9800.0
2014-08-13 14:35:00,62.15,62.19,62.14,62.18,105200.0,51.7256,51.7588,51.7172,51.7505,105200.0
2014-08-13 14:40:00,62.18,62.18,62.08,62.08,12200.0,51.7505,51.7505,51.6673,51.6673,12200.0
2014-08-13 14:45:00,62.08,62.09,62.05,62.05,15200.0,51.6673,51.6756,51.6423,51.6423,15200.0
2014-08-13 14:50:00,62.04,62.04,61.99,62.0,17900.0,51.634,51.634,51.5924,51.6007,17900.0
2014-08-13 14:55:00,62.0,62.02,61.99,62.0,16400.0,51.6007,51.6174,51.5924,51.6007,16400.0
2014-08-13 15:00:00,62.0,62.01,61.99,62.0,17200.0,51.6007,51.609,51.5924,51.6007,17200.0
2014-08-13 15:05:00,62.0,62.02,62.0,62.01,23000.0,51.6007,51.6174,51.6007,51.609,23000.0
2014-08-13 15:10:00,62.0,62.03,62.0,62.03,20100.0,51.6007,51.6257,51.6007,51.6257,20100.0
2014-08-13 15:15:00,62.03,62.03,61.99,62.0,20200.0,51.6257,51.6257,51.5924,51.6007,20200.0
2014-08-13 15:20:00,62.0,62.02,61.99,62.0,20600.0,51.6007,51.6174,51.5924,51.6007,20600.0
2014-08-13 15:25:00,62.02,62.04,62.02,62.03,26000.0,51.6174,51.634,51.6174,51.6257,26000.0
2014-08-13 15:30:00,62.03,62.04,62.02,62.03,20100.0,51.6257,51.634,51.6174,51.6257,20100.0
2014-08-13 15:35:00,62.03,62.05,62.0,62.02,33300.0,51.6257,51.6423,51.6007,51.6174,33300.0
2014-08-13 15:40:00,62.01,62.03,62.0,62.01,31300.0,51.609,51.6257,51.6007,51.609,31300.0
2014-08-13 15:45:00,62.01,62.03,62.0,62.01,31900.0,51.609,51.6257,51.6007,51.609,31900.0
2014-08-13 15:50:00,62.02,62.03,62.0,62.0,55000.0,51.6174,51.6257,51.6007,51.6007,55000.0
2014-08-13 15:55:00,62.0,62.04,61.99,62.04,112500.0,51.6007,51.634,51.5924,51.634,112500.0
2014-08-14 09:30:00,62.12,62.17,62.05,62.05,16200.0,51.7006,51.7422,51.6423,51.6423,16200.0
2014-08-14 09:35:00,62.05,62.08,61.97,62.0,169500.0,51.6423,51.6673,51.5757,51.6007,169500.0
2014-08-14 09:40:00,61.98,61.99,61.78,61.8,12600.0,51.5841,51.5924,51.4176,51.4343,12600.0
2014-08-14 09:45:00,61.8,61.91,61.78,61.88,7600.0,51.4343,51.5258,51.4176,51.5008,7600.0
2014-08-14 09:50:00,61.9,61.92,61.88,61.92,5300.0,51.5175,51.5341,51.5008,51.5341,5300.0
2014-08-14 09:55:00,61.95,62.01,61.94,62.0,20300.0,51.5591,51.609,51.5508,51.6007,20300.0
2014-08-14 10:00:00,62.0,62.01,61.96,62.01,16300.0,51.6007,51.609,51.5674,51.609,16300.0
2014-08-14 10:05:00,62.0,62.0,61.96,62.0,21000.0,51.6007,51.6007,51.5674,51.6007,21000.0
2014-08-14 10:10:00,62.01,62.01,61.97,61.98,31600.0,51.609,51.609,51.5757,51.5841,31600.0
2014-08-14 10:15:00,61.97,62.01,61.96,61.98,19300.0,51.5757,51.609,51.5674,51.5841,19300.0
2014-08-14 10:20:00,61.98,62.0,61.95,61.98,14000.0,51.5841,51.6007,51.5591,51.5841,14000.0
2014-08-14 10:25:00,61.97,61.97,61.89,61.92,8100.0,51.5757,51.5757,51.5092,51.5341,8100.0
2014-08-14 10:30:00,61.92,61.96,61.92,61.95,9400.0,51.5341,51.5674,51.5341,51.5591,9400.0
2014-08-14 10:35:00,61.96,61.96,61.93,61.95,8900.0,51.5674,51.5674,51.5425,51.5591,8900.0
2014-08-14 10:40:00,61.97,62.0,61.97,61.99,11300.0,51.5757,51.6007,51.5757,51.5924,11300.0
2014-08-14 10:45:00,62.0,62.01,61.99,62.0,8800.0,51.6007,51.609,51.5924,51.6007,8800.0
2014-08-14 10:50:00,61.99,62.0,61.94,61.96,9800.0,51.5924,51.6007,51.5508,51.5674,9800.0
2014-08-14 10:55:00,61.97,61.97,61.89,61.89,6600.0,51.5757,51.5757,51.5092,51.5092,6600.0
2014-08-14 11:00:00,61.89,61.93,61.89,61.92,8700.0,51.5092,51.5425,51.5092,51.5341,8700.0
2014-08-14 11:05:00,61.92,61.92,61.86,61.88,9200.0,51.5341,51.5341,51.4842,51.5008,9200.0
2014-08-14 11:10:00,61.88,61.89,61.86,61.87,10900.0,51.5008,51.5092,51.4842,51.4925,10900.0
2014-08-14 11:15:00,61.86,61.86,61.81,61.81,15800.0,51.4842,51.4842,51.4426,51.4426,15800.0
2014-08-14 11:20:00,61.81,61.82,61.75,61.76,16500.0,51.4426,51.4509,51.3926,51.401,16500.0
2014-08-14 11:25:00,61.75,61.81,61.75,61.8,4900.0,51.3926,51.4426,51.3926,51.4343,4900.0
2014-08-14 11:30:00,61.81,61.85,61.8,61.85,9100.0,51.4426,51.4759,51.4343,51.4759,9100.0
2014-08-14 11:35:00,61.85,61.85,61.81,61.82,5800.0,51.4759,51.4759,51.4426,51.4509,5800.0
2014-08-14 11:40:00,61.82,61.83,61.81,61.82,5600.0,51.4509,51.4592,51.4426,51.4509,5600.0
2014-08-14 11:45:00,61.83,61.84,61.82,61.82,7500.0,51.4592,51.4676,51.4509,51.4509,7500.0
2014-08-14 11:50:00,61.83,61.83,61.79,61.79,5700.0,51.4592,51.4592,51.4259,51.4259,5700.0
2014-08-14 11:55:00,61.8,61.82,61.77,61.79,9500.0,51.4343,51.4509,51.4093,51.4259,9500.0
2014-08-14 12:00:00,61.82,61.85,61.82,61.85,7200.0,51.4509,51.4759,51.4509,51.4759,7200.0
2014-08-14 12:05:00,61.85,61.85,61.84,61.84,6100.0,51.4759,51.4759,51.4676,51.4676,6100.0
2014-08-14 12:10:00,61.84,61.85,61.81,61.81,8000.0,51.4676,51.4759,51.4426,51.4426,8000.0
2014-08-14 12:15:00,61.82,61.82,61.8,61.8,6400.0,51.4509,51.4509,51.4343,51.4343,6400.0
2014-08-14 12:20:00,61.81,61.81,61.79,61.79,5700.0,51.4426,51.4426,51.4259,51.4259,5700.0
2014-08-14 12:25:00,61.79,61.79,61.77,61.77,7300.0,51.4259,51.4259,51.4093,51.4093,7300.0
2014-08-14 12:30:00,61.76,61.77,61.74,61.75,8500.0,51.401,51.4093,51.3843,51.3926,8500.0
2014-08-14 12:35:00,61.74,61.76,61.74,61.75,5200.0,51.3843,51.401,51.3843,51.3926,5200.0
2014-08-14 12:40:00,61.76,61.78,61.76,61.78,6100.0,51.401,51.4176,51.401,51.4176,6100.0
2014-08-14 12:45:00,61.78,61.78,61.74,61.77,9700.0,51.4176,51.4176,51.3843,51.4093,9700.0
2014-08-14 12:50:00,61.77,61.81,61.77,61.8,6000.0,51.4093,51.4426,51.4093,51.4343,6000.0
2014-08-14 12:55:00,61.81,61.81,61.79,61.79,5800.0,51.4426,51.4426,51.4259,51.4259,5800.0
2014-08-14 13:00:00,61.79,61.81,61.78,61.78,8100.0,51.4259,51.4426,51.4176,51.4176,8100.0
2014-08-14 13:05:00,61.78,61.78,61.73,61.74,8200.0,51.4176,51.4176,51.376,51.3843,8200.0
2014-08-14 13:10:00,61.75,61.76,61.74,61.76,5200.0,51.3926,51.401,51.3843,51.401,5200.0
2014-08-14 13:15:00,61.76,61.78,61.74,61.77,14000.0,51.401,51.4176,51.3843,51.4093,14000.0
2014-08-14 13:20:00,61.77,61.78,61.73,61.74,9000.0,51.4093,51.4176,51.376,51.3843,9000.0
2014-08-14 13:25:00,61.74,61.74,61.71,61.71,6900.0,51.3843,51.3843,51.3594,51.3594,6900.0
2014-08-14 13:30:00,61.71,61.72,61.69,61.7,8700.0,51.3594,51.3677,51.3427,51.351,8700.0
2014-08-14 13:35:00,61.7,61.71,61.69,61.71,8700.0,51.351,51.3594,51.3427,51.3594,8700.0
2014-08-14 13:40:00,61.71,61.72,61.7,61.7,6700.0,51.3594,51.3677,51.351,51.351,6700.0
2014-08-14 13:45:00,61.7,61.71,61.69,61.69,4800.0,51.351,51.3594,51.3427,51.3427,4800.0
2014-08-14 13:50:00,61.69,61.7,61.69,61.69,7500.0,51.3427,51.351,51.3427,51.3427,7500.0
2014-08-14 13:55:00,61.7,61.71,61.62,61.63,22500.0,51.351,51.3594,51.2845,51.2928,22500.0
2014-08-14 14:00:00,61.62,61.63,61.59,61.61,7700.0,51.2845,51.2928,51.2595,51.2761,7700.0
2014-08-14 14:05:00,61.61,61.61,61.59,61.61,9600.0,51.2761,51.2761,51.2595,51.2761,9600.0
2014-08-14 14:10:00,61.61,61.61,61.57,61.59,12600.0,51.2761,51.2761,51.2428,51.2595,12600.0
2014-08-14 14:15:00,61.59,61.59,61.57,61.59,11000.0,51.2595,51.2595,51.2428,51.2595,11000.0
2014-08-14 14:20:00,61.6,61.61,61.59,61.59,10900.0,51.2678,51.2761,51.2595,51.2595,10900.0
2014-08-14 14:25:00,61.6,61.61,61.59,61.6,8000.0,51.2678,51.2761,51.2595,51.2678,8000.0
2014-08-14 14:30:00,61.6,61.61,61.58,61.59,14700.0,51.2678,51.2761,51.2512,51.2595,14700.0
2014-08-14 14:35:00,61.6,61.61,61.57,61.6,11400.0,51.2678,51.2761,51.2428,51.2678,11400.0
2014-08-14 14:40:00,61.6,61.6,61.57,61.58,12100.0,51.2678,51.2678,51.2428,51.2512,12100.0
2014-08-14 14:45:00,61.58,61.61,61.58,61.6,13300.0,51.2512,51.2761,51.2512,51.2678,13300.0
2014-08-14 14:50:00,61.6,61.61,61.57,61.6,12500.0,51.2678,51.2761,51.2428,51.2678,12500.0
2014-08-14 14:55:00,61.6,61.6,61.58,61.6,12300.0,51.2678,51.2678,51.2512,51.2678,12300.0
2014-08-14 15:00:00,61.6,61.61,61.59,61.59,11700.0,51.2678,51.2761,51.2595,51.2595,11700.0
2014-08-14 15:05:00,61.6,61.61,61.59,61.6,13500.0,51.2678,51.2761,51.2595,51.2678,13500.0
2014-08-14 15:10:00,61.59,61.59,61.56,61.57,19000.0,51.2595,51.2595,51.2345,51.2428,19000.0
2014-08-14 15:15:00,61.57,61.57,61.53,61.55,19300.0,51.2428,51.2428,51.2095,51.2262,19300.0
2014-08-14 15:20:00,61.54,61.55,61.53,61.54,19200.0,51.2179,51.2262,51.2095,51.2179,19200.0
2014-08-14 15:25:00,61.54,61.54,61.51,61.52,30200.0,51.2179,51.2179,51.1929,51.2012,30200.0
2014-08-14 15:30:00,61.52,61.53,61.49,61.49,27300.0,51.2012,51.2095,51.1763,51.1763,27300.0
2014-08-14 15:35:00,61.5,61.51,61.49,61.51,18500.0,51.1846,51.1929,51.1763,51.1929,18500.0
2014-08-14 15:40:00,61.51,61.51,61.47,61.47,31600.0,51.1929,51.1929,51.1596,51.1596,31600.0
2014-08-14 15:45:00,61.47,61.5,61.45,61.5,55500.0,51.1596,51.1846,51.143,51.1846,55500.0
2014-08-14 15:50:00,61.49,61.52,61.49,61.49,50000.0,51.1763,51.2012,51.1763,51.1763,50000.0
2014-08-14 15:55:00,61.51,61.53,61.47,61.5,92300.0,51.1929,51.2095,51.1596,51.1846,92300.0
2014-08-15 09:30:00,61.83,61.87,61.77,61.79,92600.0,51.4592,51.4925,51.4093,51.4259,92600.0
2014-08-15 09:35:00,61.79,61.79,61.69,61.69,12500.0,51.4259,51.4259,51.3427,51.3427,12500.0
2014-08-15 09:40:00,61.68,61.68,61.57,61.57,14000.0,51.3344,51.3344,51.2428,51.2428,14000.0
2014-08-15 09:45:00,61.59,61.67,61.59,61.61,16200.0,51.2595,51.3261,51.2595,51.2761,16200.0
2014-08-15 09:50:00,61.61,61.66,61.47,61.55,40200.0,51.2761,51.3177,51.1596,51.2262,40200.0
2014-08-15 09:55:00,61.56,61.63,61.47,61.59,27100.0,51.2345,51.2928,51.1596,51.2595,27100.0
2014-08-15 10:00:00,61.6,61.63,61.33,61.34,53600.0,51.2678,51.2928,51.0431,51.0514,53600.0
2014-08-15 10:05:00,61.34,61.51,61.28,61.51,31200.0,51.0514,51.1929,51.0015,51.1929,31200.0
2014-08-15 10:10:00,61.52,61.64,61.52,61.6,28600.0,51.2012,51.3011,51.2012,51.2678,28600.0
2014-08-15 10:15:00,61.59,61.64,61.55,61.55,29800.0,51.2595,51.3011,51.2262,51.2262,29800.0
2014-08-15 10:20:00,61.55,61.58,61.53,61.58,16800.0,51.2262,51.2512,51.2095,51.2512,16800.0
2014-08-15 10:25:00,61.58,61.59,61.55,61.57,16200.0,51.2512,51.2595,51.2262,51.2428,16200.0
2014-08-15 10:30:00,61.56,61.59,61.54,61.58,19500.0,51.2345,51.2595,51.2179,51.2512,19500.0
2014-08-15 10:35:00,61.58,61.59,61.56,61.57,10200.0,51.2512,51.2595,51.2345,51.2428,10200.0
2014-08-15 10:40:00,61.58,61.59,61.48,61.49,17500.0,51.2512,51.2595,51.1679,51.1763,17500.0
2014-08-15 10:45:00,61.47,61.48,61.36,61.36,24700.0,51.1596,51.1679,51.0681,51.0681,24700.0
2014-08-15 10:50:00,61.36,61.36,61.2,61.24,13800.0,51.0681,51.0681,50.9349,50.9682,13800.0
2014-08-15 10:55:00,61.23,61.23,61.07,61.15,43600.0,50.9599,50.9599,50.8267,50.8933,43600.0
2014-08-15 11:00:00,61.14,61.14,61.07,61.07,32500.0,50.885,50.885,50.8267,50.8267,32500.0
2014-08-15 11:05:00,61.08,61.1,61.03,61.06,26300.0,50.835,50.8517,50.7934,50.8184,26300.0
2014-08-15 11:10:00,61.07,61.12,61.04,61.08,33900.0,50.8267,50.8683,50.8017,50.835,33900.0
2014-08-15 11:15:00,61.08,61.11,61.05,61.05,19000.0,50.835,50.86,50.8101,50.8101,19000.0
2014-08-15 11:20:00,61.04,61.06,60.99,60.99,20100.0,50.8017,50.8184,50.7601,50.7601,20100.0
2014-08-15 11:25:00,61.0,61.04,60.96,60.99,18600.0,50.7684,50.8017,50.7352,50.7601,18600.0
2014-08-15 11:30:00,61.01,61.02,60.96,61.0,16400.0,50.7768,50.7851,50.7352,50.7684,16400.0
2014-08-15 11:35:00,61.0,61.07,60.98,61.04,22300.0,50.7684,50.8267,50.7518,50.8017,22300.0
2014-08-15 11:40:00,61.03,61.05,60.99,61.01,31500.0,50.7934,50.8101,50.7601,50.7768,31500.0
2014-08-15 11:45:00,61.02,61.06,60.98,61.0,11000.0,50.7851,50.8184,50.7518,50.7684,11000.0
2014-08-15 11:50:00,61.0,61.0,60.78,60.79,22900.0,50.7684,50.7684,50.5853,50.5937,22900.0
2014-08-15 11:55:00,60.78,60.79,60.69,60.72,43700.0,50.5853,50.5937,50.5104,50.5354,43700.0
2014-08-15 12:00:00,60.73,60.78,60.7,60.76,22400.0,50.5437,50.5853,50.5188,50.5687,22400.0
2014-08-15 12:05:00,60.76,60.91,60.76,60.87,14900.0,50.5687,50.6935,50.5687,50.6602,14900.0
2014-08-15 12:10:00,60.87,60.92,60.86,60.9,11500.0,50.6602,50.7019,50.6519,50.6852,11500.0
2014-08-15 12:15:00,60.9,60.92,60.79,60.82,18700.0,50.6852,50.7019,50.5937,50.6186,18700.0
2014-08-15 12:20:00,60.83,60.85,60.79,60.85,9700.0,50.627,50.6436,50.5937,50.6436,9700.0
2014-08-15 12:25:00,60.86,60.9,60.74,60.87,40400.0,50.6519,50.6852,50.5521,50.6602,40400.0
2014-08-15 12:30:00,60.89,60.91,60.85,60.86,15100.0,50.6769,50.6935,50.6436,50.6519,15100.0
2014-08-15 12:35:00,60.86,60.91,60.83,60.91,13500.0,50.6519,50.6935,50.627,50.6935,13500.0
2014-08-15 12:40:00,60.92,61.01,60.91,61.0,8500.0,50.7019,50.7768,50.6935,50.7684,8500.0
2014-08-15 12:45:00,61.0,61.0,60.93,60.95,15500.0,50.7684,50.7684,50.7102,50.7268,15500.0
2014-08-15 12:50:00,60.95,60.97,60.91,60.96,8900.0,50.7268,50.7435,50.6935,50.7352,8900.0
2014-08-15 12:55:00,60.96,61.0,60.95,60.97,10300.0,50.7352,50.7684,50.7268,50.7435,10300.0
2014-08-15 13:00:00,60.98,60.99,60.93,60.93,12500.0,50.7518,50.7601,50.7102,50.7102,12500.0
2014-08-15 13:05:00,60.93,61.03,60.93,61.02,15300.0,50.7102,50.7934,50.7102,50.7851,15300.0
2014-08-15 13:10:00,61.01,61.07,61.01,61.05,13200.0,50.7768,50.8267,50.7768,50.8101,13200.0
2014-08-15 13:15:00,61.04,61.07,61.0,61.01,11200.0,50.8017,50.8267,50.7684,50.7768,11200.0
2014-08-15 13:20:00,61.0,61.04,61.0,61.04,4600.0,50.7684,50.8017,50.7684,50.8017,4600.0
2014-08-15 13:25:00,61.04,61.07,61.03,61.03,21800.0,50.8017,50.8267,50.7934,50.7934,21800.0
2014-08-15 13:30:00,61.03,61.05,61.0,61.05,5900.0,50.7934,50.8101,50.7684,50.8101,5900.0
2014-08-15 13:35:00,61.05,61.05,60.97,61.03,11800.0,50.8101,50.8101,50.7435,50.7934,11800.0
2014-08-15 13:40:00,61.04,61.06,61.01,61.05,14900.0,50.8017,50.8184,50.7768,50.8101,14900.0
2014-08-15 13:45:00,61.04,61.05,61.0,61.0,12500.0,50.8017,50.8101,50.7684,50.7684,12500.0
2014-08-15 13:50:00,60.99,61.05,60.95,60.97,21900.0,50.7601,50.8101,50.7268,50.7435,21900.0
2014-08-15 13:55:00,60.98,61.03,60.97,61.01,13900.0,50.7518,50.7934,50.7435,50.7768,13900.0
2014-08-15 14:00:00,61.0,61.01,60.96,61.0,15300.0,50.7684,50.7768,50.7352,50.7684,15300.0
2014-08-15 14:05:00,61.0,61.05,60.99,61.02,22800.0,50.7684,50.8101,50.7601,50.7851,22800.0
2014-08-15 14:10:00,61.0,61.04,60.99,60.99,12900.0,50.7684,50.8017,50.7601,50.7601,12900.0
2014-08-15 14:15:00,61.0,61.02,60.95,60.95,27000.0,50.7684,50.7851,50.7268,50.7268,27000.0
2014-08-15 14:20:00,60.94,60.94,60.9,60.94,19100.0,50.7185,50.7185,50.6852,50.7185,19100.0
2014-08-15 14:25:00,60.94,61.0,60.93,60.97,27400.0,50.7185,50.7684,50.7102,50.7435,27400.0
2014-08-15 14:30:00,60.97,61.01,60.95,60.98,25300.0,50.7435,50.7768,50.7268,50.7518,25300.0
2014-08-15 14:35:00,60.97,60.98,60.92,60.94,30200.0,50.7435,50.7518,50.7019,50.7185,30200.0
2014-08-15 14:40:00,60.95,60.98,60.92,60.94,37300.0,50.7268,50.7518,50.7019,50.7185,37300.0
2014-08-15 14:45:00,60.94,60.98,60.94,60.97,12300.0,50.7185,50.7518,50.7185,50.7435,12300.0
2014-08-15 14:50:00,60.97,60.98,60.93,60.97,32600.0,50.7435,50.7518,50.7102,50.7435,32600.0
2014-08-15 14:55:00,60.97,60.97,60.91,60.93,33000.0,50.7435,50.7435,50.6935,50.7102,33000.0
2014-08-15 15:00:00,60.93,60.96,60.93,60.96,25900.0,50.7102,50.7352,50.7102,50.7352,25900.0
2014-08-15 15:05:00,60.96,60.98,60.93,60.94,45500.0,50.7352,50.7518,50.7102,50.7185,45500.0
2014-08-15 15:10:00,60.93,60.95,60.9,60.92,35600.0,50.7102,50.7268,50.6852,50.7019,35600.0
2014-08-15 15:15:00,60.91,60.93,60.87,60.91,58500.0,50.6935,50.7102,50.6602,50.6935,58500.0
2014-08-15 15:20:00,60.91,60.92,60.85,60.86,48800.0,50.6935,50.7019,50.6436,50.6519,48800.0
2014-08-15 15:25:00,60.87,60.87,60.81,60.85,62000.0,50.6602,50.6602,50.6103,50.6436,62000.0
2014-08-15 15:30:00,60.86,60.93,60.85,60.93,50600.0,50.6519,50.7102,50.6436,50.7102,50600.0
2014-08-15 15:35:00,60.93,61.06,60.93,60.99,47800.0,50.7102,50.8184,50.7102,50.7601,47800.0
2014-08-15 15:40:00,60.98,61.0,60.96,60.96,79400.0,50.7518,50.7684,50.7352,50.7352,79400.0
2014-08-15 15:45:00,60.98,61.01,60.96,60.99,101600.0,50.7518,50.7768,50.7352,50.7601,101600.0
2014-08-15 15:50:00,60.99,61.08,60.98,61.03,171900.0,50.7601,50.835,50.7518,50.7934,171900.0
2014-08-15 15:55:00,61.03,61.08,60.99,61.0,194200.0,50.7934,50.835,50.7601,50.7684,194200.0
2014-08-18 09:30:00,61.31,61.4,61.21,61.39,47100.0,51.0264,51.1014,50.9432,51.093,47100.0
2014-08-18 09:35:00,61.37,61.39,61.3,61.39,17900.0,51.0764,51.093,51.0181,51.093,17900.0
2014-08-18 09:40:00,61.37,61.58,61.37,61.58,12900.0,51.0764,51.2512,51.0764,51.2512,12900.0
2014-08-18 09:45:00,61.6,61.6,61.52,61.52,14800.0,51.2678,51.2678,51.2012,51.2012,14800.0
2014-08-18 09:50:00,61.58,61.6,61.51,61.58,15800.0,51.2512,51.2678,51.1929,51.2512,15800.0
2014-08-18 09:55:00,61.58,61.62,61.57,61.59,12800.0,51.2512,51.2845,51.2428,51.2595,12800.0
2014-08-18 10:00:00,61.58,61.61,61.42,61.44,34400.0,51.2512,51.2761,51.118,51.1346,34400.0
2014-08-18 10:05:00,61.44,61.48,61.38,61.47,19000.0,51.1346,51.1679,51.0847,51.1596,19000.0
2014-08-18 10:10:00,61.46,61.47,61.35,61.38,41400.0,51.1513,51.1596,51.0597,51.0847,41400.0
2014-08-18 10:15:00,61.38,61.41,61.37,61.38,19200.0,51.0847,51.1097,51.0764,51.0847,19200.0
2014-08-18 10:20:00,61.38,61.38,61.35,61.38,19800.0,51.0847,51.0847,51.0597,51.0847,19800.0
2014-08-18 10:25:00,61.38,61.4,61.35,61.36,20200.0,51.0847,51.1014,51.0597,51.0681,20200.0
2014-08-18 10:30:00,61.35,61.38,61.35,61.37,17000.0,51.0597,51.0847,51.0597,51.0764,17000.0
2014-08-18 10:35:00,61.37,61.38,61.29,61.38,36800.0,51.0764,51.0847,51.0098,51.0847,36800.0
2014-08-18 10:40:00,61.38,61.39,61.32,61.34,24400.0,51.0847,51.093,51.0348,51.0514,24400.0
2014-08-18 10:45:00,61.35,61.36,61.33,61.36,6900.0,51.0597,51.0681,51.0431,51.0681,6900.0
2014-08-18 10:50:00,61.37,61.38,61.34,61.36,10300.0,51.0764,51.0847,51.0514,51.0681,10300.0
2014-08-18 10:55:00,61.36,61.45,61.36,61.44,15300.0,51.0681,51.143,51.0681,51.1346,15300.0
2014-08-18 11:00:00,61.44,61.47,61.44,61.46,8200.0,51.1346,51.1596,51.1346,51.1513,8200.0
2014-08-18 11:05:00,61.46,61.46,61.38,61.38,15200.0,51.1513,51.1513,51.0847,51.0847,15200.0
2014-08-18 11:10:00,61.38,61.38,61.34,61.34,15800.0,51.0847,51.0847,51.0514,51.0514,15800.0
2014-08-18 11:15:00,61.34,61.36,61.34,61.36,9900.0,51.0514,51.0681,51.0514,51.0681,9900.0
2014-08-18 11:20:00,61.36,61.37,61.35,61.37,12400.0,51.0681,51.0764,51.0597,51.0764,12400.0
2014-08-18 11:25:00,61.37,61.38,61.35,61.37,10300.0,51.0764,51.0847,51.0597,51.0764,10300.0
2014-08-18 11:30:00,61.36,61.37,61.33,61.34,16300.0,51.0681,51.0764,51.0431,51.0514,16300.0
2014-08-18 11:35:00,61.35,61.37,61.34,61.37,10700.0,51.0597,51.0764,51.0514,51.0764,10700.0
2014-08-18 11:40:00,61.36,61.37,61.34,61.35,245400.0,51.0681,51.0764,51.0514,51.0597,245400.0
2014-08-18 11:45:00,61.35,61.36,61.3,61.3,21400.0,51.0597,51.0681,51.0181,51.0181,21400.0
2014-08-18 11:50:00,61.29,61.31,61.26,61.28,12100.0,51.0098,51.0264,50.9848,51.0015,12100.0
2014-08-18 11:55:00,61.29,61.34,61.29,61.33,9600.0,51.0098,51.0514,51.0098,51.0431,9600.0
2014-08-18 12:00:00,61.33,61.33,61.28,61.32,15600.0,51.0431,51.0431,51.0015,51.0348,15600.0
2014-08-18 12:05:00,61.33,61.37,61.28,61.28,24600.0,51.0431,51.0764,51.0015,51.0015,24600.0
2014-08-18 12:10:00,61.27,61.3,61.24,61.3,54900.0,50.9932,51.0181,50.9682,51.0181,54900.0
2014-08-18 12:15:00,61.31,61.35,61.31,61.33,14800.0,51.0264,51.0597,51.0264,51.0431,14800.0
2014-08-18 12:20:00,61.32,61.33,61.29,61.31,10600.0,51.0348,51.0431,51.0098,51.0264,10600.0
2014-08-18 12:25:00,61.31,61.31,61.28,61.29,10000.0,51.0264,51.0264,51.0015,51.0098,10000.0
2014-08-18 12:30:00,61.29,61.34,61.27,61.33,11600.0,51.0098,51.0514,50.9932,51.0431,11600.0
2014-08-18 12:35:00,61.33,61.34,61.29,61.29,12400.0,51.0431,51.0514,51.0098,51.0098,12400.0
2014-08-18 12:40:00,61.29,61.34,61.29,61.34,7900.0,51.0098,51.0514,51.0098,51.0514,7900.0
2014-08-18 12:45:00,61.35,61.36,61.31,61.32,29300.0,51.0597,51.0681,51.0264,51.0348,29300.0
2014-08-18 12:50:00,61.31,61.36,61.31,61.36,8600.0,51.0264,51.0681,51.0264,51.0681,8600.0
2014-08-18 12:55:00,61.35,61.36,61.31,61.32,13200.0,51.0597,51.0681,51.0264,51.0348,13200.0
2014-08-18 13:00:00,61.31,61.32,61.31,61.32,4400.0,51.0264,51.0348,51.0264,51.0348,4400.0
2014-08-18 13:05:00,61.32,61.32,61.31,61.32,6500.0,51.0348,51.0348,51.0264,51.0348,6500.0
2014-08-18 13:10:00,61.32,61.32,61.29,61.3,40100.0,51.0348,51.0348,51.0098,51.0181,40100.0
2014-08-18 13:15:00,61.3,61.3,61.0,61.03,153300.0,51.0181,51.0181,50.7684,50.7934,153300.0
2014-08-18 13:20:00,61.03,61.04,61.01,61.02,46400.0,50.7934,50.8017,50.7768,50.7851,46400.0
2014-08-18 13:25:00,61.02,61.03,60.98,61.01,58000.0,50.7851,50.7934,50.7518,50.7768,58000.0
2014-08-18 13:30:00,61.01,61.05,61.0,61.02,80500.0,50.7768,50.8101,50.7684,50.7851,80500.0
2014-08-18 13:35:00,61.02,61.02,60.97,61.01,26700.0,50.7851,50.7851,50.7435,50.7768,26700.0
2014-08-18 13:40:00,61.01,61.01,61.0,61.0,37900.0,50.7768,50.7768,50.7684,50.7684,37900.0
2014-08-18 13:45:00,60.99,61.01,60.97,61.0,20800.0,50.7601,50.7768,50.7435,50.7684,20800.0
2014-08-18 13:50:00,61.01,61.01,60.97,61.01,45400.0,50.7768,50.7768,50.7435,50.7768,45400.0
2014-08-18 13:55:00,61.01,61.05,61.0,61.01,47700.0,50.7768,50.8101,50.7684,50.7768,47700.0
2014-08-18 14:00:00,61.01,61.02,61.0,61.02,27300.0,50.7768,50.7851,50.7684,50.7851,27300.0
2014-08-18 14:05:00,61.02,61.02,60.98,61.01,69500.0,50.7851,50.7851,50.7518,50.7768,69500.0
2014-08-18 14:10:00,61.01,61.02,61.0,61.0,41800.0,50.7768,50.7851,50.7684,50.7684,41800.0
2014-08-18 14:15:00,61.0,61.01,61.0,61.01,12400.0,50.7684,50.7768,50.7684,50.7768,12400.0
2014-08-18 14:20:00,61.0,61.04,61.0,61.02,65700.0,50.7684,50.8017,50.7684,50.7851,65700.0
2014-08-18 14:25:00,61.02,61.02,61.0,61.01,69600.0,50.7851,50.7851,50.7684,50.7768,69600.0
2014-08-18 14:30:00,61.01,61.01,61.0,61.01,16500.0,50.7768,50.7768,50.7684,50.7768,16500.0
2014-08-18 14:35:00,61.01,61.01,61.0,61.01,17800.0,50.7768,50.7768,50.7684,50.7768,17800.0
2014-08-18 14:40:00,61.01,61.01,61.0,61.01,29600.0,50.7768,50.7768,50.7684,50.7768,29600.0
2014-08-18 14:45:00,61.01,61.02,61.0,61.02,23700.0,50.7768,50.7851,50.7684,50.7851,23700.0
2014-08-18 14:50:00,61.02,61.02,61.01,61.02,12500.0,50.7851,50.7851,50.7768,50.7851,12500.0
2014-08-18 14:55:00,61.01,61.02,61.01,61.02,10700.0,50.7768,50.7851,50.7768,50.7851,10700.0
2014-08-18 15:00:00,61.01,61.25,61.0,61.24,169600.0,50.7768,50.9765,50.7684,50.9682,169600.0
2014-08-18 15:05:00,61.24,61.25,60.97,61.0,269600.0,50.9682,50.9765,50.7435,50.7684,269600.0
2014-08-18 15:10:00,61.0,61.0,60.94,60.95,50800.0,50.7684,50.7684,50.7185,50.7268,50800.0
2014-08-18 15:15:00,60.94,60.99,60.94,60.99,46000.0,50.7185,50.7601,50.7185,50.7601,46000.0
2014-08-18 15:20:00,60.99,61.0,60.97,60.99,39800.0,50.7601,50.7684,50.7435,50.7601,39800.0
2014-08-18 15:25:00,61.0,61.0,60.98,61.0,26500.0,50.7684,50.7684,50.7518,50.7684,26500.0
2014-08-18 15:30:00,61.0,61.06,60.99,61.0,84600.0,50.7684,50.8184,50.7601,50.7684,84600.0
2014-08-18 15:35:00,61.01,61.01,61.0,61.01,23300.0,50.7768,50.7768,50.7684,50.7768,23300.0
2014-08-18 15:40:00,61.01,61.03,60.98,61.0,544700.0,50.7768,50.7934,50.7518,50.7684,544700.0
2014-08-18 15:45:00,61.0,61.13,61.0,61.0,207800.0,50.7684,50.8766,50.7684,50.7684,207800.0
2014-08-18 15:50:00,61.0,61.03,60.99,61.0,179900.0,50.7684,50.7934,50.7601,50.7684,179900.0
2014-08-18 15:55:00,61.0,61.0,60.79,60.82,583600.0,50.7684,50.7684,50.5937,50.6186,583600.0
2014-08-19 09:30:00,60.88,61.14,60.88,61.03,65700.0,50.6686,50.885,50.6686,50.7934,65700.0
2014-08-19 09:35:00,61.06,61.08,60.97,60.99,27600.0,50.8184,50.835,50.7435,50.7601,27600.0
2014-08-19 09:40:00,61.0,61.04,60.98,61.03,22700.0,50.7684,50.8017,50.7518,50.7934,22700.0
2014-08-19 09:45:00,61.05,61.06,60.99,61.01,28200.0,50.8101,50.8184,50.7601,50.7768,28200.0
2014-08-19 09:50:00,61.02,61.03,60.99,61.02,25500.0,50.7851,50.7934,50.7601,50.7851,25500.0
2014-08-19 09:55:00,61.01,61.03,60.98,61.02,31100.0,50.7768,50.7934,50.7518,50.7851,31100.0
2014-08-19 10:00:00,61.02,61.03,61.01,61.02,20900.0,50.7851,50.7934,50.7768,50.7851,20900.0
2014-08-19 10:05:00,61.03,61.03,61.01,61.02,15100.0,50.7934,50.7934,50.7768,50.7851,15100.0
2014-08-19 10:10:00,61.02,61.15,61.02,61.05,73600.0,50.7851,50.8933,50.7851,50.8101,73600.0
2014-08-19 10:15:00,61.05,61.06,60.97,61.02,63000.0,50.8101,50.8184,50.7435,50.7851,63000.0
2014-08-19 10:20:00,61.02,61.06,61.0,61.04,37600.0,50.7851,50.8184,50.7684,50.8017,37600.0
2014-08-19 10:25:00,61.03,61.04,61.01,61.02,16300.0,50.7934,50.8017,50.7768,50.7851,16300.0
2014-08-19 10:30:00,61.02,61.04,60.99,61.0,45600.0,50.7851,50.8017,50.7601,50.7684,45600.0
2014-08-19 10:35:00,61.0,61.0,60.98,61.0,35600.0,50.7684,50.7684,50.7518,50.7684,35600.0
2014-08-19 10:40:00,61.0,61.03,60.98,61.0,109400.0,50.7684,50.7934,50.7518,50.7684,109400.0
2014-08-19 10:45:00,61.0,61.12,61.0,61.11,39700.0,50.7684,50.8683,50.7684,50.86,39700.0
2014-08-19 10:50:00,61.11,61.23,61.1,61.22,16200.0,50.86,50.9599,50.8517,50.9515,16200.0
2014-08-19 10:55:00,61.22,61.24,61.19,61.2,26900.0,50.9515,50.9682,50.9266,50.9349,26900.0
2014-08-19 11:00:00,61.2,61.2,61.12,61.12,29200.0,50.9349,50.9349,50.8683,50.8683,29200.0
2014-08-19 11:05:00,61.13,61.22,61.13,61.2,17800.0,50.8766,50.9515,50.8766,50.9349,17800.0
2014-08-19 11:10:00,61.2,61.27,61.19,61.22,17000.0,50.9349,50.9932,50.9266,50.9515,17000.0
2014-08-19 11:15:00,61.23,61.28,61.23,61.28,14600.0,50.9599,51.0015,50.9599,51.0015,14600.0
2014-08-19 11:20:00,61.28,61.36,61.28,61.36,12500.0,51.0015,51.0681,51.0015,51.0681,12500.0
2014-08-19 11:25:00,61.37,61.47,61.37,61.43,17200.0,51.0764,51.1596,51.0764,51.1263,17200.0
2014-08-19 11:30:00,61.42,61.42,61.33,61.35,13700.0,51.118,51.118,51.0431,51.0597,13700.0
2014-08-19 11:35:00,61.35,61.39,61.33,61.34,14000.0,51.0597,51.093,51.0431,51.0514,14000.0
2014-08-19 11:40:00,61.33,61.34,61.24,61.3,22100.0,51.0431,51.0514,50.9682,51.0181,22100.0
2014-08-19 11:45:00,61.31,61.32,61.24,61.25,18200.0,51.0264,51.0348,50.9682,50.9765,18200.0
2014-08-19 11:50:00,61.26,61.29,61.24,61.26,14700.0,50.9848,51.0098,50.9682,50.9848,14700.0
2014-08-19 11:55:00,61.26,61.27,61.2,61.2,11600.0,50.9848,50.9932,50.9349,50.9349,11600.0
2014-08-19 12:00:00,61.21,61.21,61.13,61.15,37000.0,50.9432,50.9432,50.8766,50.8933,37000.0
2014-08-19 12:05:00,61.14,61.17,61.14,61.16,21600.0,50.885,50.9099,50.885,50.9016,21600.0
2014-08-19 12:10:00,61.16,61.18,61.15,61.16,27900.0,50.9016,50.9183,50.8933,50.9016,27900.0
2014-08-19 12:15:00,61.16,61.17,61.12,61.15,24400.0,50.9016,50.9099,50.8683,50.8933,24400.0
2014-08-19 12:20:00,61.15,61.15,61.14,61.15,9900.0,50.8933,50.8933,50.885,50.8933,9900.0
2014-08-19 12:25:00,61.15,61.15,61.14,61.15,13900.0,50.8933,50.8933,50.885,50.8933,13900.0
2014-08-19 12:30:00,61.15,61.31,61.14,61.31,20600.0,50.8933,51.0264,50.885,51.0264,20600.0
2014-08-19 12:35:00,61.31,61.39,61.31,61.39,12200.0,51.0264,51.093,51.0264,51.093,12200.0
2014-08-19 12:40:00,61.39,61.44,61.32,61.35,27800.0,51.093,51.1346,51.0348,51.0597,27800.0
2014-08-19 12:45:00,61.34,61.38,61.3,61.36,20100.0,51.0514,51.0847,51.0181,51.0681,20100.0
2014-08-19 12:50:00,61.36,61.37,61.3,61.37,15500.0,51.0681,51.0764,51.0181,51.0764,15500.0
2014-08-19 12:55:00,61.37,61.38,61.32,61.32,18800.0,51.0764,51.0847,51.0348,51.0348,18800.0
2014-08-19 13:00:00,61.33,61.34,61.31,61.33,16500.0,51.0431,51.0514,51.0264,51.0431,16500.0
2014-08-19 13:05:00,61.33,61.35,61.29,61.3,28800.0,51.0431,51.0597,51.0098,51.0181,28800.0
2014-08-19 13:10:00,61.3,61.33,61.3,61.31,18400.0,51.0181,51.0431,51.0181,51.0264,18400.0
2014-08-19 13:15:00,61.32,61.34,61.3,61.33,13400.0,51.0348,51.0514,51.0181,51.0431,13400.0
2014-08-19 13:20:00,61.33,61.36,61.31,61.35,20300.0,51.0431,51.0681,51.0264,51.0597,20300.0
2014-08-19 13:25:00,61.35,61.37,61.35,61.36,19300.0,51.0597,51.0764,51.0597,51.0681,19300.0
2014-08-19 13:30:00,61.37,61.37,61.36,61.37,9800.0,51.0764,51.0764,51.0681,51.0764,9800.0
2014-08-19 13:35:00,61.37,61.37,61.3,61.33,36700.0,51.0764,51.0764,51.0181,51.0431,36700.0
2014-08-19 13:40:00,61.33,61.35,61.32,61.34,19100.0,51.0431,51.0597,51.0348,51.0514,19100.0
2014-08-19 13:45:00,61.35,61.37,61.35,61.36,10900.0,51.0597,51.0764,51.0597,51.0681,10900.0
2014-08-19 13:50:00,61.36,61.41,61.35,61.37,25500.0,51.0681,51.1097,51.0597,51.0764,25500.0
2014-08-19 13:55:00,61.38,61.39,61.3,61.33,36100.0,51.0847,51.093,51.0181,51.0431,36100.0
2014-08-19 14:00:00,61.33,61.37,61.33,61.36,11300.0,51.0431,51.0764,51.0431,51.0681,11300.0
2014-08-19 14:05:00,61.37,61.39,61.36,61.38,17300.0,51.0764,51.093,51.0681,51.0847,17300.0
2014-08-19 14:10:00,61.36,61.39,61.36,61.38,18200.0,51.0681,51.093,51.0681,51.0847,18200.0
2014-08-19 14:15:00,61.39,61.44,61.38,61.44,15800.0,51.093,51.1346,51.0847,51.1346,15800.0
2014-08-19 14:20:00,61.44,61.53,61.43,61.49,17500.0,51.1346,51.2095,51.1263,51.1763,17500.0
2014-08-19 14:25:00,61.5,61.59,61.5,61.57,11900.0,51.1846,51.2595,51.1846,51.2428,11900.0
2014-08-19 14:30:00,61.56,61.61,61.55,61.57,51600.0,51.2345,51.2761,51.2262,51.2428,51600.0
2014-08-19 14:35:00,61.56,61.57,61.49,61.54,25800.0,51.2345,51.2428,51.1763,51.2179,25800.0
2014-08-19 14:40:00,61.54,61.55,61.49,61.5,20700.0,51.2179,51.2262,51.1763,51.1846,20700.0
2014-08-19 14:45:00,61.49,61.57,61.49,61.5,19500.0,51.1763,51.2428,51.1763,51.1846,19500.0
2014-08-19 14:50:00,61.49,61.51,61.49,61.5,15000.0,51.1763,51.1929,51.1763,51.1846,15000.0
2014-08-19 14:55:00,61.5,61.52,61.49,61.5,17400.0,51.1846,51.2012,51.1763,51.1846,17400.0
2014-08-19 15:00:00,61.5,61.53,61.49,61.5,19700.0,51.1846,51.2095,51.1763,51.1846,19700.0
2014-08-19 15:05:00,61.5,61.51,61.49,61.5,20300.0,51.1846,51.1929,51.1763,51.1846,20300.0
2014-08-19 15:10:00,61.51,61.57,61.49,61.57,21300.0,51.1929,51.2428,51.1763,51.2428,21300.0
2014-08-19 15:15:00,61.56,61.57,61.54,61.57,27000.0,51.2345,51.2428,51.2179,51.2428,27000.0
2014-08-19 15:20:00,61.58,61.62,61.58,61.6,15400.0,51.2512,51.2845,51.2512,51.2678,15400.0
2014-08-19 15:25:00,61.6,61.61,61.58,61.6,19500.0,51.2678,51.2761,51.2512,51.2678,19500.0
2014-08-19 15:30:00,61.6,61.61,61.57,61.57,23300.0,51.2678,51.2761,51.2428,51.2428,23300.0
2014-08-19 15:35:00,61.57,61.6,61.52,61.53,47600.0,51.2428,51.2678,51.2012,51.2095,47600.0
2014-08-19 15:40:00,61.53,61.54,61.46,61.48,43600.0,51.2095,51.2179,51.1513,51.1679,43600.0
2014-08-19 15:45:00,61.47,61.48,61.4,61.4,56700.0,51.1596,51.1679,51.1014,51.1014,56700.0
2014-08-19 15:50:00,61.4,61.45,61.39,61.4,64900.0,51.1014,51.143,51.093,51.1014,64900.0
2014-08-19 15:55:00,61.4,61.43,61.35,61.37,145700.0,51.1014,51.1263,51.0597,51.0764,145700.0
2014-08-20 09:30:00,61.32,61.54,61.31,61.54,25000.0,51.0348,51.2179,51.0264,51.2179,25000.0
2014-08-20 09:35:00,61.54,61.54,61.49,61.51,6100.0,51.2179,51.2179,51.1763,51.1929,6100.0
2014-08-20 09:40:00,61.55,61.57,61.53,61.57,8700.0,51.2262,51.2428,51.2095,51.2428,8700.0
2014-08-20 09:45:00,61.59,61.59,61.41,61.41,10500.0,51.2595,51.2595,51.1097,51.1097,10500.0
2014-08-20 09:50:00,61.4,61.45,61.37,61.45,4600.0,51.1014,51.143,51.0764,51.143,4600.0
2014-08-20 09:55:00,61.46,61.48,61.36,61.36,12700.0,51.1513,51.1679,51.0681,51.0681,12700.0
2014-08-20 10:00:00,61.37,61.37,61.33,61.36,4800.0,51.0764,51.0764,51.0431,51.0681,4800.0
2014-08-20 10:05:00,61.36,61.37,61.26,61.3,17300.0,51.0681,51.0764,50.9848,51.0181,17300.0
2014-08-20 10:10:00,61.3,61.43,61.3,61.43,7500.0,51.0181,51.1263,51.0181,51.1263,7500.0
2014-08-20 10:15:00,61.44,61.5,61.43,61.5,10200.0,51.1346,51.1846,51.1263,51.1846,10200.0
2014-08-20 10:20:00,61.5,61.5,61.47,61.49,17800.0,51.1846,51.1846,51.1596,51.1763,17800.0
2014-08-20 10:25:00,61.49,61.51,61.47,61.48,10600.0,51.1763,51.1929,51.1596,51.1679,10600.0
2014-08-20 10:30:00,61.49,61.5,61.48,61.5,11800.0,51.1763,51.1846,51.1679,51.1846,11800.0
2014-08-20 10:35:00,61.5,61.51,61.46,61.46,13900.0,51.1846,51.1929,51.1513,51.1513,13900.0
2014-08-20 10:40:00,61.47,61.5,61.46,61.5,6200.0,51.1596,51.1846,51.1513,51.1846,6200.0
2014-08-20 10:45:00,61.5,61.51,61.48,61.49,11100.0,51.1846,51.1929,51.1679,51.1763,11100.0
2014-08-20 10:50:00,61.5,61.52,61.48,61.51,12400.0,51.1846,51.2012,51.1679,51.1929,12400.0
2014-08-20 10:55:00,61.52,61.53,61.49,61.5,14700.0,51.2012,51.2095,51.1763,51.1846,14700.0
2014-08-20 11:00:00,61.5,61.51,61.49,61.49,7700.0,51.1846,51.1929,51.1763,51.1763,7700.0
2014-08-20 11:05:00,61.5,61.51,61.48,61.48,7900.0,51.1846,51.1929,51.1679,51.1679,7900.0
2014-08-20 11:10:00,61.49,61.52,61.49,61.51,13000.0,51.1763,51.2012,51.1763,51.1929,13000.0
2014-08-20 11:15:00,61.51,61.53,61.49,61.49,11900.0,51.1929,51.2095,51.1763,51.1763,11900.0
2014-08-20 11:20:00,61.49,61.53,61.49,61.53,6100.0,51.1763,51.2095,51.1763,51.2095,6100.0
2014-08-20 11:25:00,61.52,61.57,61.48,61.48,124000.0,51.2012,51.2428,51.1679,51.1679,124000.0
2014-08-20 11:30:00,61.49,61.5,61.48,61.49,6300.0,51.1763,51.1846,51.1679,51.1763,6300.0
2014-08-20 11:35:00,61.5,61.5,61.49,61.49,12300.0,51.1846,51.1846,51.1763,51.1763,12300.0
2014-08-20 11:40:00,61.49,61.5,61.48,61.49,8600.0,51.1763,51.1846,51.1679,51.1763,8600.0
2014-08-20 11:45:00,61.5,61.5,61.48,61.48,9400.0,51.1846,51.1846,51.1679,51.1679,9400.0
2014-08-20 11:50:00,61.5,61.5,61.48,61.48,11600.0,51.1846,51.1846,51.1679,51.1679,11600.0
2014-08-20 11:55:00,61.5,61.5,61.49,61.49,7400.0,51.1846,51.1846,51.1763,51.1763,7400.0
2014-08-20 12:00:00,61.49,61.53,61.49,61.5,16400.0,51.1763,51.2095,51.1763,51.1846,16400.0
2014-08-20 12:05:00,61.51,61.52,61.49,61.5,11500.0,51.1929,51.2012,51.1763,51.1846,11500.0
2014-08-20 12:10:00,61.49,61.5,61.47,61.48,6500.0,51.1763,51.1846,51.1596,51.1679,6500.0
2014-08-20 12:15:00,61.48,61.5,61.48,61.49,9200.0,51.1679,51.1846,51.1679,51.1763,9200.0
2014-08-20 12:20:00,61.5,61.5,61.48,61.48,9500.0,51.1846,51.1846,51.1679,51.1679,9500.0
2014-08-20 12:25:00,61.49,61.5,61.48,61.5,4700.0,51.1763,51.1846,51.1679,51.1846,4700.0
2014-08-20 12:30:00,61.5,61.53,61.5,61.53,6600.0,51.1846,51.2095,51.1846,51.2095,6600.0
2014-08-20 12:35:00,61.53,61.55,61.53,61.55,6500.0,51.2095,51.2262,51.2095,51.2262,6500.0
2014-08-20 12:40:00,61.54,61.56,61.54,61.54,7200.0,51.2179,51.2345,51.2179,51.2179,7200.0
2014-08-20 12:45:00,61.55,61.59,61.54,61.59,8700.0,51.2262,51.2595,51.2179,51.2595,8700.0
2014-08-20 12:50:00,61.58,61.59,61.5,61.5,16000.0,51.2512,51.2595,51.1846,51.1846,16000.0
2014-08-20 12:55:00,61.5,61.51,61.49,61.49,8300.0,51.1846,51.1929,51.1763,51.1763,8300.0
2014-08-20 13:00:00,61.5,61.5,61.48,61.48,6900.0,51.1846,51.1846,51.1679,51.1679,6900.0
2014-08-20 13:05:00,61.49,61.52,61.49,61.51,12200.0,51.1763,51.2012,51.1763,51.1929,12200.0
2014-08-20 13:10:00,61.51,61.52,61.51,61.51,11500.0,51.1929,51.2012,51.1929,51.1929,11500.0
2014-08-20 13:15:00,61.52,61.53,61.5,61.52,19900.0,51.2012,51.2095,51.1846,51.2012,19900.0
2014-08-20 13:20:00,61.52,61.54,61.52,61.53,6800.0,51.2012,51.2179,51.2012,51.2095,6800.0
2014-08-20 13:25:00,61.54,61.55,61.51,61.53,24000.0,51.2179,51.2262,51.1929,51.2095,24000.0
2014-08-20 13:30:00,61.52,61.54,61.51,61.54,8900.0,51.2012,51.2179,51.1929,51.2179,8900.0
2014-08-20 13:35:00,61.53,61.54,61.52,61.54,9400.0,51.2095,51.2179,51.2012,51.2179,9400.0
2014-08-20 13:40:00,61.54,61.54,61.5,61.5,17300.0,51.2179,51.2179,51.1846,51.1846,17300.0
2014-08-20 13:45:00,61.5,61.51,61.48,61.49,9700.0,51.1846,51.1929,51.1679,51.1763,9700.0
2014-08-20 13:50:00,61.5,61.5,61.47,61.47,8200.0,51.1846,51.1846,51.1596,51.1596,8200.0
2014-08-20 13:55:00,61.46,61.5,61.46,61.5,9100.0,51.1513,51.1846,51.1513,51.1846,9100.0
2014-08-20 14:00:00,61.5,61.5,61.42,61.43,13900.0,51.1846,51.1846,51.118,51.1263,13900.0
2014-08-20 14:05:00,61.44,61.5,61.38,61.46,11000.0,51.1346,51.1846,51.0847,51.1513,11000.0
2014-08-20 14:10:00,61.49,61.5,61.44,61.44,10500.0,51.1763,51.1846,51.1346,51.1346,10500.0
2014-08-20 14:15:00,61.44,61.5,61.44,61.49,10400.0,51.1346,51.1846,51.1346,51.1763,10400.0
2014-08-20 14:20:00,61.5,61.5,61.48,61.5,20500.0,51.1846,51.1846,51.1679,51.1846,20500.0
2014-08-20 14:25:00,61.5,61.51,61.49,61.49,14400.0,51.1846,51.1929,51.1763,51.1763,14400.0
2014-08-20 14:30:00,61.49,61.58,61.49,61.56,13300.0,51.1763,51.2512,51.1763,51.2345,13300.0
2014-08-20 14:35:00,61.56,61.62,61.56,61.61,5500.0,51.2345,51.2845,51.2345,51.2761,5500.0
2014-08-20 14:40:00,61.61,61.65,61.58,61.64,12400.0,51.2761,51.3094,51.2512,51.3011,12400.0
2014-08-20 14:45:00,61.64,61.75,61.64,61.74,17300.0,51.3011,51.3926,51.3011,51.3843,17300.0
2014-08-20 14:50:00,61.74,61.77,61.73,61.74,11000.0,51.3843,51.4093,51.376,51.3843,11000.0
2014-08-20 14:55:00,61.74,61.75,61.74,61.75,20600.0,51.3843,51.3926,51.3843,51.3926,20600.0
2014-08-20 15:00:00,61.75,61.75,61.74,61.75,29400.0,51.3926,51.3926,51.3843,51.3926,29400.0
2014-08-20 15:05:00,61.75,61.76,61.74,61.76,17200.0,51.3926,51.401,51.3843,51.401,17200.0
2014-08-20 15:10:00,61.76,61.8,61.71,61.73,33200.0,51.401,51.4343,51.3594,51.376,33200.0
2014-08-20 15:15:00,61.73,61.75,61.71,61.75,11000.0,51.376,51.3926,51.3594,51.3926,11000.0
2014-08-20 15:20:00,61.75,61.75,61.71,61.71,16500.0,51.3926,51.3926,51.3594,51.3594,16500.0
2014-08-20 15:25:00,61.72,61.74,61.72,61.73,12000.0,51.3677,51.3843,51.3677,51.376,12000.0
2014-08-20 15:30:00,61.74,61.75,61.73,61.74,13700.0,51.3843,51.3926,51.376,51.3843,13700.0
2014-08-20 15:35:00,61.74,61.75,61.73,61.75,20800.0,51.3843,51.3926,51.376,51.3926,20800.0
2014-08-20 15:40:00,61.75,61.75,61.74,61.75,18000.0,51.3926,51.3926,51.3843,51.3926,18000.0
2014-08-20 15:45:00,61.75,61.75,61.72,61.72,32500.0,51.3926,51.3926,51.3677,51.3677,32500.0
2014-08-20 15:50:00,61.72,61.72,61.67,61.67,27500.0,51.3677,51.3677,51.3261,51.3261,27500.0
2014-08-20 15:55:00,61.67,61.68,61.61,61.63,56600.0,51.3261,51.3344,51.2761,51.2928,56600.0
2014-08-21 09:30:00,61.54,61.6,61.54,61.56,39000.0,51.2179,51.2678,51.2179,51.2345,39000.0
2014-08-21 09:35:00,61.57,61.58,61.44,61.51,23700.0,51.2428,51.2512,51.1346,51.1929,23700.0
2014-08-21 09:40:00,61.52,61.52,61.36,61.45,11800.0,51.2012,51.2012,51.0681,51.143,11800.0
2014-08-21 09:45:00,61.45,61.52,61.42,61.52,14800.0,51.143,51.2012,51.118,51.2012,14800.0
2014-08-21 09:50:00,61.52,61.55,61.5,61.55,14100.0,51.2012,51.2262,51.1846,51.2262,14100.0
2014-08-21 09:55:00,61.55,61.55,61.52,61.53,10100.0,51.2262,51.2262,51.2012,51.2095,10100.0
2014-08-21 10:00:00,61.55,61.55,61.53,61.54,25400.0,51.2262,51.2262,51.2095,51.2179,25400.0
2014-08-21 10:05:00,61.54,61.54,61.46,61.47,13500.0,51.2179,51.2179,51.1513,51.1596,13500.0
2014-08-21 10:10:00,61.47,61.5,61.46,61.48,13300.0,51.1596,51.1846,51.1513,51.1679,13300.0
2014-08-21 10:15:00,61.48,61.52,61.48,61.52,12400.0,51.1679,51.2012,51.1679,51.2012,12400.0
2014-08-21 10:20:00,61.51,61.55,61.51,61.55,16000.0,51.1929,51.2262,51.1929,51.2262,16000.0
2014-08-21 10:25:00,61.55,61.55,61.5,61.51,8000.0,51.2262,51.2262,51.1846,51.1929,8000.0
2014-08-21 10:30:00,61.51,61.55,61.51,61.55,13000.0,51.1929,51.2262,51.1929,51.2262,13000.0
2014-08-21 10:35:00,61.55,61.55,61.52,61.52,26800.0,51.2262,51.2262,51.2012,51.2012,26800.0
2014-08-21 10:40:00,61.52,61.53,61.5,61.51,8400.0,51.2012,51.2095,51.1846,51.1929,8400.0
2014-08-21 10:45:00,61.51,61.53,61.51,61.52,6100.0,51.1929,51.2095,51.1929,51.2012,6100.0
2014-08-21 10:50:00,61.52,61.53,61.51,61.51,7700.0,51.2012,51.2095,51.1929,51.1929,7700.0
2014-08-21 10:55:00,61.52,61.53,61.5,61.5,12900.0,51.2012,51.2095,51.1846,51.1846,12900.0
2014-08-21 11:00:00,61.51,61.52,61.51,61.52,7000.0,51.1929,51.2012,51.1929,51.2012,7000.0
2014-08-21 11:05:00,61.52,61.52,61.46,61.46,12500.0,51.2012,51.2012,51.1513,51.1513,12500.0
2014-08-21 11:10:00,61.47,61.5,61.43,61.49,13400.0,51.1596,51.1846,51.1263,51.1763,13400.0
2014-08-21 11:15:00,61.5,61.5,61.49,61.5,3600.0,51.1846,51.1846,51.1763,51.1846,3600.0
2014-08-21 11:20:00,61.49,61.5,61.44,61.5,9300.0,51.1763,51.1846,51.1346,51.1846,9300.0
2014-08-21 11:25:00,61.5,61.52,61.49,61.52,11300.0,51.1846,51.2012,51.1763,51.2012,11300.0
2014-08-21 11:30:00,61.52,61.55,61.52,61.55,8400.0,51.2012,51.2262,51.2012,51.2262,8400.0
2014-08-21 11:35:00,61.55,61.55,61.54,61.54,38800.0,51.2262,51.2262,51.2179,51.2179,38800.0
2014-08-21 11:40:00,61.55,61.63,61.54,61.63,14400.0,51.2262,51.2928,51.2179,51.2928,14400.0
2014-08-21 11:45:00,61.65,61.65,61.63,61.64,393400.0,51.3094,51.3094,51.2928,51.3011,393400.0
2014-08-21 11:50:00,61.63,61.69,61.63,61.69,37300.0,51.2928,51.3427,51.2928,51.3427,37300.0
2014-08-21 11:55:00,61.69,61.7,61.68,61.69,6900.0,51.3427,51.351,51.3344,51.3427,6900.0
2014-08-21 12:00:00,61.69,61.7,61.69,61.7,7000.0,51.3427,51.351,51.3427,51.351,7000.0
2014-08-21 12:05:00,61.7,61.71,61.68,61.69,7100.0,51.351,51.3594,51.3344,51.3427,7100.0
2014-08-21 12:10:00,61.7,61.75,61.69,61.75,4500.0,51.351,51.3926,51.3427,51.3926,4500.0
2014-08-21 12:15:00,61.76,61.76,61.7,61.7,12400.0,51.401,51.401,51.351,51.351,12400.0
2014-08-21 12:20:00,61.7,61.72,61.69,61.69,4900.0,51.351,51.3677,51.3427,51.3427,4900.0
2014-08-21 12:25:00,61.69,61.69,61.68,61.68,4200.0,51.3427,51.3427,51.3344,51.3344,4200.0
2014-08-21 12:30:00,61.68,61.7,61.66,61.66,6300.0,51.3344,51.351,51.3177,51.3177,6300.0
2014-08-21 12:35:00,61.66,61.67,61.65,61.65,6200.0,51.3177,51.3261,51.3094,51.3094,6200.0
2014-08-21 12:40:00,61.65,61.65,61.61,61.61,7000.0,51.3094,51.3094,51.2761,51.2761,7000.0
2014-08-21 12:45:00,61.61,61.63,61.59,61.59,6800.0,51.2761,51.2928,51.2595,51.2595,6800.0
2014-08-21 12:50:00,61.6,61.6,61.57,61.58,5300.0,51.2678,51.2678,51.2428,51.2512,5300.0
2014-08-21 12:55:00,61.58,61.6,61.58,61.6,4400.0,51.2512,51.2678,51.2512,51.2678,4400.0
2014-08-21 13:00:00,61.6,61.61,61.59,61.59,7900.0,51.2678,51.2761,51.2595,51.2595,7900.0
2014-08-21 13:05:00,61.59,61.6,61.58,61.59,5800.0,51.2595,51.2678,51.2512,51.2595,5800.0
2014-08-21 13:10:00,61.6,61.61,61.59,61.59,9500.0,51.2678,51.2761,51.2595,51.2595,9500.0
2014-08-21 13:15:00,61.6,61.61,61.58,61.6,10100.0,51.2678,51.2761,51.2512,51.2678,10100.0
2014-08-21 13:20:00,61.59,61.62,61.59,61.59,15500.0,51.2595,51.2845,51.2595,51.2595,15500.0
2014-08-21 13:25:00,61.58,61.61,61.58,61.61,5600.0,51.2512,51.2761,51.2512,51.2761,5600.0
2014-08-21 13:30:00,61.61,61.61,61.59,61.59,7600.0,51.2761,51.2761,51.2595,51.2595,7600.0
2014-08-21 13:35:00,61.6,61.61,61.59,61.6,8000.0,51.2678,51.2761,51.2595,51.2678,8000.0
2014-08-21 13:40:00,61.6,61.61,61.59,61.6,6600.0,51.2678,51.2761,51.2595,51.2678,6600.0
2014-08-21 13:45:00,61.61,61.61,61.59,61.6,11500.0,51.2761,51.2761,51.2595,51.2678,11500.0
2014-08-21 13:50:00,61.6,61.6,61.57,61.58,3400.0,51.2678,51.2678,51.2428,51.2512,3400.0
2014-08-21 13:55:00,61.58,61.58,61.56,61.56,9100.0,51.2512,51.2512,51.2345,51.2345,9100.0
2014-08-21 14:00:00,61.57,61.58,61.57,61.58,6400.0,51.2428,51.2512,51.2428,51.2512,6400.0
2014-08-21 14:05:00,61.58,61.59,61.57,61.58,7500.0,51.2512,51.2595,51.2428,51.2512,7500.0
2014-08-21 14:10:00,61.58,61.61,61.58,61.59,9200.0,51.2512,51.2761,51.2512,51.2595,9200.0
2014-08-21 14:15:00,61.59,61.61,61.59,61.59,8800.0,51.2595,51.2761,51.2595,51.2595,8800.0
2014-08-21 14:20:00,61.59,61.61,61.59,61.6,6100.0,51.2595,51.2761,51.2595,51.2678,6100.0
2014-08-21 14:25:00,61.6,61.61,61.58,61.6,9800.0,51.2678,51.2761,51.2512,51.2678,9800.0
2014-08-21 14:30:00,61.6,61.6,61.59,61.59,6500.0,51.2678,51.2678,51.2595,51.2595,6500.0
2014-08-21 14:35:00,61.6,61.61,61.59,61.61,5600.0,51.2678,51.2761,51.2595,51.2761,5600.0
2014-08-21 14:40:00,61.61,61.64,61.61,61.61,12500.0,51.2761,51.3011,51.2761,51.2761,12500.0
2014-08-21 14:45:00,61.62,61.62,61.61,61.61,2500.0,51.2845,51.2845,51.2761,51.2761,2500.0
2014-08-21 14:50:00,61.62,61.63,61.62,61.63,10400.0,51.2845,51.2928,51.2845,51.2928,10400.0
2014-08-21 14:55:00,61.63,61.63,61.62,61.63,4300.0,51.2928,51.2928,51.2845,51.2928,4300.0
2014-08-21 15:00:00,61.63,61.63,61.6,61.6,20300.0,51.2928,51.2928,51.2678,51.2678,20300.0
2014-08-21 15:05:00,61.6,61.62,61.6,61.62,8400.0,51.2678,51.2845,51.2678,51.2845,8400.0
2014-08-21 15:10:00,61.62,61.65,61.62,61.65,13200.0,51.2845,51.3094,51.2845,51.3094,13200.0
2014-08-21 15:15:00,61.65,61.65,61.64,61.64,19500.0,51.3094,51.3094,51.3011,51.3011,19500.0
2014-08-21 15:20:00,61.65,61.65,61.64,61.65,22400.0,51.3094,51.3094,51.3011,51.3094,22400.0
2014-08-21 15:25:00,61.65,61.69,61.64,61.69,25800.0,51.3094,51.3427,51.3011,51.3427,25800.0
2014-08-21 15:30:00,61.69,61.7,61.67,61.68,17900.0,51.3427,51.351,51.3261,51.3344,17900.0
2014-08-21 15:35:00,61.67,61.7,61.67,61.69,15700.0,51.3261,51.351,51.3261,51.3427,15700.0
2014-08-21 15:40:00,61.69,61.72,61.69,61.71,14300.0,51.3427,51.3677,51.3427,51.3594,14300.0
2014-08-21 15:45:00,61.71,61.76,61.71,61.75,26900.0,51.3594,51.401,51.3594,51.3926,26900.0
2014-08-21 15:50:00,61.75,61.75,61.67,61.7,39700.0,51.3926,51.3926,51.3261,51.351,39700.0
2014-08-21 15:55:00,61.7,61.7,61.67,61.69,37800.0,51.351,51.351,51.3261,51.3427,37800.0
2014-08-22 09:30:00,61.68,61.68,61.62,61.65,17400.0,51.3344,51.3344,51.2845,51.3094,17400.0
2014-08-22 09:35:00,61.65,61.68,61.63,61.68,7700.0,51.3094,51.3344,51.2928,51.3344,7700.0
2014-08-22 09:40:00,61.66,61.69,61.6,61.63,5700.0,51.3177,51.3427,51.2678,51.2928,5700.0
2014-08-22 09:45:00,61.63,61.63,61.6,61.61,7700.0,51.2928,51.2928,51.2678,51.2761,7700.0
2014-08-22 09:50:00,61.6,61.63,61.59,61.59,7100.0,51.2678,51.2928,51.2595,51.2595,7100.0
2014-08-22 09:55:00,61.59,61.61,61.59,61.61,18700.0,51.2595,51.2761,51.2595,51.2761,18700.0
2014-08-22 10:00:00,61.61,61.64,61.54,61.56,15400.0,51.2761,51.3011,51.2179,51.2345,15400.0
2014-08-22 10:05:00,61.55,61.61,61.54,61.58,15000.0,51.2262,51.2761,51.2179,51.2512,15000.0
2014-08-22 10:10:00,61.58,61.58,61.49,61.5,13900.0,51.2512,51.2512,51.1763,51.1846,13900.0
2014-08-22 10:15:00,61.5,61.53,61.5,61.52,7500.0,51.1846,51.2095,51.1846,51.2012,7500.0
2014-08-22 10:20:00,61.5,61.55,61.5,61.55,11700.0,51.1846,51.2262,51.1846,51.2262,11700.0
2014-08-22 10:25:00,61.55,61.57,61.52,61.57,10200.0,51.2262,51.2428,51.2012,51.2428,10200.0
2014-08-22 10:30:00,61.57,61.58,61.48,61.48,26500.0,51.2428,51.2512,51.1679,51.1679,26500.0
2014-08-22 10:35:00,61.47,61.5,61.43,61.46,11500.0,51.1596,51.1846,51.1263,51.1513,11500.0
2014-08-22 10:40:00,61.47,61.5,61.45,61.5,6300.0,51.1596,51.1846,51.143,51.1846,6300.0
2014-08-22 10:45:00,61.49,61.5,61.47,61.5,7400.0,51.1763,51.1846,51.1596,51.1846,7400.0
2014-08-22 10:50:00,61.5,61.5,61.48,61.49,7300.0,51.1846,51.1846,51.1679,51.1763,7300.0
2014-08-22 10:55:00,61.49,61.49,61.44,61.46,9700.0,51.1763,51.1763,51.1346,51.1513,9700.0
2014-08-22 11:00:00,61.46,61.49,61.43,61.49,6100.0,51.1513,51.1763,51.1263,51.1763,6100.0
2014-08-22 11:05:00,61.5,61.55,61.48,61.53,11000.0,51.1846,51.2262,51.1679,51.2095,11000.0
2014-08-22 11:10:00,61.53,61.57,61.5,61.57,8400.0,51.2095,51.2428,51.1846,51.2428,8400.0
2014-08-22 11:15:00,61.57,61.57,61.55,61.56,7600.0,51.2428,51.2428,51.2262,51.2345,7600.0
2014-08-22 11:20:00,61.56,61.59,61.55,61.59,9300.0,51.2345,51.2595,51.2262,51.2595,9300.0
2014-08-22 11:25:00,61.59,61.65,61.59,61.64,9700.0,51.2595,51.3094,51.2595,51.3011,9700.0
2014-08-22 11:30:00,61.64,61.65,61.55,61.56,24900.0,51.3011,51.3094,51.2262,51.2345,24900.0
2014-08-22 11:35:00,61.56,61.58,61.55,61.57,7800.0,51.2345,51.2512,51.2262,51.2428,7800.0
2014-08-22 11:40:00,61.57,61.6,61.56,61.56,7100.0,51.2428,51.2678,51.2345,51.2345,7100.0
2014-08-22 11:45:00,61.56,61.59,61.56,61.59,7300.0,51.2345,51.2595,51.2345,51.2595,7300.0
2014-08-22 11:50:00,61.59,61.6,61.59,61.59,8200.0,51.2595,51.2678,51.2595,51.2595,8200.0
2014-08-22 11:55:00,61.59,61.61,61.58,61.58,10300.0,51.2595,51.2761,51.2512,51.2512,10300.0
2014-08-22 12:00:00,61.58,61.6,61.57,61.59,11300.0,51.2512,51.2678,51.2428,51.2595,11300.0
2014-08-22 12:05:00,61.59,61.59,61.55,61.57,8600.0,51.2595,51.2595,51.2262,51.2428,8600.0
2014-08-22 12:10:00,61.56,61.6,61.56,61.6,5400.0,51.2345,51.2678,51.2345,51.2678,5400.0
2014-08-22 12:15:00,61.6,61.6,61.55,61.56,8200.0,51.2678,51.2678,51.2262,51.2345,8200.0
2014-08-22 12:20:00,61.57,61.6,61.55,61.57,9300.0,51.2428,51.2678,51.2262,51.2428,9300.0
2014-08-22 12:25:00,61.57,61.58,61.54,61.56,12600.0,51.2428,51.2512,51.2179,51.2345,12600.0
2014-08-22 12:30:00,61.54,61.56,61.54,61.54,5100.0,51.2179,51.2345,51.2179,51.2179,5100.0
2014-08-22 12:35:00,61.55,61.55,61.53,61.54,9800.0,51.2262,51.2262,51.2095,51.2179,9800.0
2014-08-22 12:40:00,61.55,61.56,61.55,61.55,5900.0,51.2262,51.2345,51.2262,51.2262,5900.0
2014-08-22 12:45:00,61.55,61.56,61.54,61.55,5000.0,51.2262,51.2345,51.2179,51.2262,5000.0
2014-08-22 12:50:00,61.55,61.55,61.5,61.51,14400.0,51.2262,51.2262,51.1846,51.1929,14400.0
2014-08-22 12:55:00,61.51,61.51,61.49,61.5,5600.0,51.1929,51.1929,51.1763,51.1846,5600.0
2014-08-22 13:00:00,61.5,61.5,61.48,61.48,7600.0,51.1846,51.1846,51.1679,51.1679,7600.0
2014-08-22 13:05:00,61.48,61.5,61.48,61.48,3700.0,51.1679,51.1846,51.1679,51.1679,3700.0
2014-08-22 13:10:00,61.49,61.5,61.48,61.5,4800.0,51.1763,51.1846,51.1679,51.1846,4800.0
2014-08-22 13:15:00,61.5,61.51,61.5,61.51,4000.0,51.1846,51.1929,51.1846,51.1929,4000.0
2014-08-22 13:20:00,61.51,61.51,61.5,61.5,2200.0,51.1929,51.1929,51.1846,51.1846,2200.0
2014-08-22 13:25:00,61.51,61.52,61.51,61.51,9100.0,51.1929,51.2012,51.1929,51.1929,9100.0
2014-08-22 13:30:00,61.5,61.52,61.5,61.5,8700.0,51.1846,51.2012,51.1846,51.1846,8700.0
2014-08-22 13:35:00,61.51,61.51,61.5,61.5,8100.0,51.1929,51.1929,51.1846,51.1846,8100.0
2014-08-22 13:40:00,61.51,61.51,61.5,61.5,14700.0,51.1929,51.1929,51.1846,51.1846,14700.0
2014-08-22 13:45:00,61.5,61.51,61.49,61.49,5600.0,51.1846,51.1929,51.1763,51.1763,5600.0
2014-08-22 13:50:00,61.49,61.5,61.49,61.5,5400.0,51.1763,51.1846,51.1763,51.1846,5400.0
2014-08-22 13:55:00,61.5,61.51,61.49,61.5,6900.0,51.1846,51.1929,51.1763,51.1846,6900.0
2014-08-22 14:00:00,61.5,61.5,61.49,61.49,3600.0,51.1846,51.1846,51.1763,51.1763,3600.0
2014-08-22 14:05:00,61.49,61.49,61.45,61.47,16500.0,51.1763,51.1763,51.143,51.1596,16500.0
2014-08-22 14:10:00,61.48,61.5,61.47,61.49,9500.0,51.1679,51.1846,51.1596,51.1763,9500.0
2014-08-22 14:15:00,61.5,61.5,61.49,61.49,10700.0,51.1846,51.1846,51.1763,51.1763,10700.0
2014-08-22 14:20:00,61.49,61.5,61.48,61.49,13000.0,51.1763,51.1846,51.1679,51.1763,13000.0
2014-08-22 14:25:00,61.5,61.5,61.48,61.48,12900.0,51.1846,51.1846,51.1679,51.1679,12900.0
2014-08-22 14:30:00,61.47,61.47,61.41,61.41,14300.0,51.1596,51.1596,51.1097,51.1097,14300.0
2014-08-22 14:35:00,61.4,61.41,61.35,61.36,12900.0,51.1014,51.1097,51.0597,51.0681,12900.0
2014-08-22 14:40:00,61.35,61.39,61.35,61.39,8800.0,51.0597,51.093,51.0597,51.093,8800.0
2014-08-22 14:45:00,61.39,61.41,61.39,61.41,8200.0,51.093,51.1097,51.093,51.1097,8200.0
2014-08-22 14:50:00,61.4,61.45,61.4,61.45,7100.0,51.1014,51.143,51.1014,51.143,7100.0
2014-08-22 14:55:00,61.45,61.48,61.44,61.46,61700.0,51.143,51.1679,51.1346,51.1513,61700.0
2014-08-22 15:00:00,61.45,61.45,61.37,61.39,27200.0,51.143,51.143,51.0764,51.093,27200.0
2014-08-22 15:05:00,61.39,61.4,61.36,61.39,33600.0,51.093,51.1014,51.0681,51.093,33600.0
2014-08-22 15:10:00,61.39,61.41,61.39,61.39,17500.0,51.093,51.1097,51.093,51.093,17500.0
2014-08-22 15:15:00,61.39,61.4,61.35,61.35,34400.0,51.093,51.1014,51.0597,51.0597,34400.0
2014-08-22 15:20:00,61.35,61.35,61.34,61.35,30000.0,51.0597,51.0597,51.0514,51.0597,30000.0
2014-08-22 15:25:00,61.35,61.36,61.34,61.35,19600.0,51.0597,51.0681,51.0514,51.0597,19600.0
2014-08-22 15:30:00,61.34,61.36,61.34,61.35,17600.0,51.0514,51.0681,51.0514,51.0597,17600.0
2014-08-22 15:35:00,61.35,61.36,61.34,61.35,30600.0,51.0597,51.0681,51.0514,51.0597,30600.0
2014-08-22 15:40:00,61.35,61.36,61.32,61.32,30300.0,51.0597,51.0681,51.0348,51.0348,30300.0
2014-08-22 15:45:00,61.33,61.35,61.31,61.31,40300.0,51.0431,51.0597,51.0264,51.0264,40300.0
2014-08-22 15:50:00,61.31,61.35,61.31,61.32,29100.0,51.0264,51.0597,51.0264,51.0348,29100.0
2014-08-22 15:55:00,61.32,61.33,61.21,61.24,93600.0,51.0348,51.0431,50.9432,50.9682,93600.0
2014-08-25 09:30:00,61.52,61.6,61.4,61.42,29600.0,51.2012,51.2678,51.1014,51.118,29600.0
2014-08-25 09:35:00,61.43,61.44,61.34,61.38,9700.0,51.1263,51.1346,51.0514,51.0847,9700.0
2014-08-25 09:40:00,61.38,61.45,61.37,61.44,9100.0,51.0847,51.143,51.0764,51.1346,9100.0
2014-08-25 09:45:00,61.45,61.51,61.45,61.5,13800.0,51.143,51.1929,51.143,51.1846,13800.0
2014-08-25 09:50:00,61.5,61.52,61.36,61.36,51800.0,51.1846,51.2012,51.0681,51.0681,51800.0
2014-08-25 09:55:00,61.37,61.51,61.37,61.49,8800.0,51.0764,51.1929,51.0764,51.1763,8800.0
2014-08-25 10:00:00,61.51,61.51,61.37,61.4,12500.0,51.1929,51.1929,51.0764,51.1014,12500.0
2014-08-25 10:05:00,61.41,61.51,61.41,61.5,11500.0,51.1097,51.1929,51.1097,51.1846,11500.0
2014-08-25 10:10:00,61.51,61.51,61.47,61.49,10000.0,51.1929,51.1929,51.1596,51.1763,10000.0
2014-08-25 10:15:00,61.5,61.5,61.38,61.38,9200.0,51.1846,51.1846,51.0847,51.0847,9200.0
2014-08-25 10:20:00,61.39,61.41,61.31,61.33,14700.0,51.093,51.1097,51.0264,51.0431,14700.0
2014-08-25 10:25:00,61.33,61.33,61.3,61.32,4900.0,51.0431,51.0431,51.0181,51.0348,4900.0
2014-08-25 10:30:00,61.31,61.31,61.27,61.28,9200.0,51.0264,51.0264,50.9932,51.0015,9200.0
2014-08-25 10:35:00,61.3,61.31,61.28,61.29,5900.0,51.0181,51.0264,51.0015,51.0098,5900.0
2014-08-25 10:40:00,61.3,61.32,61.29,61.32,7500.0,51.0181,51.0348,51.0098,51.0348,7500.0
2014-08-25 10:45:00,61.32,61.39,61.3,61.32,75100.0,51.0348,51.093,51.0181,51.0348,75100.0
2014-08-25 10:50:00,61.3,61.31,61.28,61.28,17900.0,51.0181,51.0264,51.0015,51.0015,17900.0
2014-08-25 10:55:00,61.29,61.3,61.28,61.28,6900.0,51.0098,51.0181,51.0015,51.0015,6900.0
2014-08-25 11:00:00,61.28,61.28,61.23,61.26,11100.0,51.0015,51.0015,50.9599,50.9848,11100.0
2014-08-25 11:05:00,61.27,61.29,61.26,61.26,8300.0,50.9932,51.0098,50.9848,50.9848,8300.0
2014-08-25 11:10:00,61.26,61.27,61.25,61.27,4800.0,50.9848,50.9932,50.9765,50.9932,4800.0
2014-08-25 11:15:00,61.26,61.28,61.26,61.28,4000.0,50.9848,51.0015,50.9848,51.0015,4000.0
2014-08-25 11:20:00,61.28,61.3,61.28,61.29,1900.0,51.0015,51.0181,51.0015,51.0098,1900.0
2014-08-25 11:25:00,61.29,61.3,61.28,61.29,8700.0,51.0098,51.0181,51.0015,51.0098,8700.0
2014-08-25 11:30:00,61.29,61.3,61.29,61.3,6700.0,51.0098,51.0181,51.0098,51.0181,6700.0
2014-08-25 11:35:00,61.29,61.3,61.29,61.3,7900.0,51.0098,51.0181,51.0098,51.0181,7900.0
2014-08-25 11:40:00,61.3,61.3,61.29,61.29,3600.0,51.0181,51.0181,51.0098,51.0098,3600.0
2014-08-25 11:45:00,61.29,61.3,61.29,61.29,2400.0,51.0098,51.0181,51.0098,51.0098,2400.0
2014-08-25 11:50:00,61.3,61.3,61.29,61.29,1400.0,51.0181,51.0181,51.0098,51.0098,1400.0
2014-08-25 11:55:00,61.3,61.3,61.29,61.3,1700.0,51.0181,51.0181,51.0098,51.0181,1700.0
2014-08-25 12:00:00,61.3,61.31,61.29,61.3,14900.0,51.0181,51.0264,51.0098,51.0181,14900.0
2014-08-25 12:05:00,61.29,61.3,61.28,61.29,8700.0,51.0098,51.0181,51.0015,51.0098,8700.0
2014-08-25 12:10:00,61.29,61.3,61.29,61.29,5400.0,51.0098,51.0181,51.0098,51.0098,5400.0
2014-08-25 12:15:00,61.29,61.3,61.27,61.27,4400.0,51.0098,51.0181,50.9932,50.9932,4400.0
2014-08-25 12:20:00,61.27,61.27,61.26,61.26,2700.0,50.9932,50.9932,50.9848,50.9848,2700.0
2014-08-25 12:25:00,61.27,61.27,61.18,61.18,10200.0,50.9932,50.9932,50.9183,50.9183,10200.0
2014-08-25 12:30:00,61.18,61.18,61.16,61.16,4300.0,50.9183,50.9183,50.9016,50.9016,4300.0
2014-08-25 12:35:00,61.17,61.18,61.13,61.15,3500.0,50.9099,50.9183,50.8766,50.8933,3500.0
2014-08-25 12:40:00,61.15,61.23,61.15,61.23,3500.0,50.8933,50.9599,50.8933,50.9599,3500.0
2014-08-25 12:45:00,61.23,61.29,61.23,61.29,3400.0,50.9599,51.0098,50.9599,51.0098,3400.0
2014-08-25 12:50:00,61.29,61.29,61.24,61.25,8200.0,51.0098,51.0098,50.9682,50.9765,8200.0
2014-08-25 12:55:00,61.23,61.26,61.23,61.23,6400.0,50.9599,50.9848,50.9599,50.9599,6400.0
2014-08-25 13:00:00,61.22,61.23,61.18,61.19,5900.0,50.9515,50.9599,50.9183,50.9266,5900.0
2014-08-25 13:05:00,61.18,61.23,61.18,61.18,3400.0,50.9183,50.9599,50.9183,50.9183,3400.0
2014-08-25 13:10:00,61.2,61.26,61.2,61.25,3600.0,50.9349,50.9848,50.9349,50.9765,3600.0
2014-08-25 13:15:00,61.26,61.26,61.23,61.24,3800.0,50.9848,50.9848,50.9599,50.9682,3800.0
2014-08-25 13:20:00,61.25,61.26,61.24,61.25,5700.0,50.9765,50.9848,50.9682,50.9765,5700.0
2014-08-25 13:25:00,61.25,61.27,61.24,61.25,3500.0,50.9765,50.9932,50.9682,50.9765,3500.0
2014-08-25 13:30:00,61.25,61.25,61.23,61.25,3900.0,50.9765,50.9765,50.9599,50.9765,3900.0
2014-08-25 13:35:00,61.24,61.25,61.23,61.24,3700.0,50.9682,50.9765,50.9599,50.9682,3700.0
2014-08-25 13:40:00,61.23,61.24,61.23,61.24,4500.0,50.9599,50.9682,50.9599,50.9682,4500.0
2014-08-25 13:45:00,61.25,61.25,61.22,61.22,1300.0,50.9765,50.9765,50.9515,50.9515,1300.0
2014-08-25 13:50:00,61.22,61.23,61.22,61.22,2300.0,50.9515,50.9599,50.9515,50.9515,2300.0
2014-08-25 13:55:00,61.23,61.24,61.22,61.24,8700.0,50.9599,50.9682,50.9515,50.9682,8700.0
2014-08-25 14:00:00,61.23,61.23,61.19,61.2,8300.0,50.9599,50.9599,50.9266,50.9349,8300.0
2014-08-25 14:05:00,61.19,61.19,61.17,61.17,6100.0,50.9266,50.9266,50.9099,50.9099,6100.0
2014-08-25 14:10:00,61.17,61.2,61.17,61.2,11200.0,50.9099,50.9349,50.9099,50.9349,11200.0
2014-08-25 14:15:00,61.2,61.2,61.14,61.14,13100.0,50.9349,50.9349,50.885,50.885,13100.0
2014-08-25 14:20:00,61.14,61.16,61.13,61.15,7100.0,50.885,50.9016,50.8766,50.8933,7100.0
2014-08-25 14:25:00,61.15,61.15,61.13,61.15,8600.0,50.8933,50.8933,50.8766,50.8933,8600.0
2014-08-25 14:30:00,61.14,61.18,61.14,61.18,6200.0,50.885,50.9183,50.885,50.9183,6200.0
2014-08-25 14:35:00,61.17,61.19,61.17,61.18,13700.0,50.9099,50.9266,50.9099,50.9183,13700.0
2014-08-25 14:40:00,61.16,61.18,61.15,61.18,13200.0,50.9016,50.9183,50.8933,50.9183,13200.0
2014-08-25 14:45:00,61.17,61.19,61.17,61.19,6200.0,50.9099,50.9266,50.9099,50.9266,6200.0
2014-08-25 14:50:00,61.2,61.23,61.2,61.23,20200.0,50.9349,50.9599,50.9349,50.9599,20200.0
2014-08-25 14:55:00,61.22,61.25,61.2,61.2,20400.0,50.9515,50.9765,50.9349,50.9349,20400.0
2014-08-25 15:00:00,61.21,61.22,61.19,61.19,12900.0,50.9432,50.9515,50.9266,50.9266,12900.0
2014-08-25 15:05:00,61.2,61.22,61.19,61.22,5800.0,50.9349,50.9515,50.9266,50.9515,5800.0
2014-08-25 15:10:00,61.22,61.23,61.19,61.19,25800.0,50.9515,50.9599,50.9266,50.9266,25800.0
2014-08-25 15:15:00,61.19,61.2,61.18,61.2,10700.0,50.9266,50.9349,50.9183,50.9349,10700.0
2014-08-25 15:20:00,61.19,61.2,61.17,61.19,24400.0,50.9266,50.9349,50.9099,50.9266,24400.0
2014-08-25 15:25:00,61.19,61.2,61.16,61.19,11600.0,50.9266,50.9349,50.9016,50.9266,11600.0
2014-08-25 15:30:00,61.2,61.2,61.18,61.19,14400.0,50.9349,50.9349,50.9183,50.9266,14400.0
2014-08-25 15:35:00,61.18,61.19,61.16,61.17,28700.0,50.9183,50.9266,50.9016,50.9099,28700.0
2014-08-25 15:40:00,61.18,61.18,61.12,61.13,25500.0,50.9183,50.9183,50.8683,50.8766,25500.0
2014-08-25 15:45:00,61.13,61.15,61.12,61.12,21700.0,50.8766,50.8933,50.8683,50.8683,21700.0
2014-08-25 15:50:00,61.12,61.13,61.09,61.13,31800.0,50.8683,50.8766,50.8433,50.8766,31800.0
2014-08-25 15:55:00,61.12,61.12,60.99,61.03,171500.0,50.8683,50.8683,50.7601,50.7934,171500.0
2014-08-26 09:30:00,61.14,61.18,61.04,61.04,23600.0,50.885,50.9183,50.8017,50.8017,23600.0
2014-08-26 09:35:00,61.05,61.18,61.0,61.04,18900.0,50.8101,50.9183,50.7684,50.8017,18900.0
2014-08-26 09:40:00,60.99,61.05,60.92,60.94,14100.0,50.7601,50.8101,50.7019,50.7185,14100.0
2014-08-26 09:45:00,60.92,60.97,60.9,60.91,28600.0,50.7019,50.7435,50.6852,50.6935,28600.0
2014-08-26 09:50:00,60.92,60.93,60.8,60.81,21700.0,50.7019,50.7102,50.602,50.6103,21700.0
2014-08-26 09:55:00,60.83,60.87,60.81,60.85,8800.0,50.627,50.6602,50.6103,50.6436,8800.0
2014-08-26 10:00:00,60.85,60.88,60.7,60.8,33700.0,50.6436,50.6686,50.5188,50.602,33700.0
2014-08-26 10:05:00,60.79,60.79,60.65,60.67,16600.0,50.5937,50.5937,50.4772,50.4938,16600.0
2014-08-26 10:10:00,60.68,60.69,60.62,60.63,29100.0,50.5021,50.5104,50.4522,50.4605,29100.0
2014-08-26 10:15:00,60.62,60.63,60.53,60.54,42300.0,50.4522,50.4605,50.3773,50.3856,42300.0
2014-08-26 10:20:00,60.54,60.55,60.43,60.44,26500.0,50.3856,50.3939,50.2941,50.3024,26500.0
2014-08-26 10:25:00,60.44,60.46,60.28,60.3,107200.0,50.3024,50.319,50.1692,50.1859,107200.0
2014-08-26 10:30:00,60.3,60.52,60.27,60.51,79100.0,50.1859,50.369,50.1609,50.3606,79100.0
2014-08-26 10:35:00,60.5,60.56,60.46,60.51,37300.0,50.3523,50.4022,50.319,50.3606,37300.0
2014-08-26 10:40:00,60.51,60.53,60.47,60.52,20200.0,50.3606,50.3773,50.3273,50.369,20200.0
2014-08-26 10:45:00,60.52,60.53,60.48,60.5,51700.0,50.369,50.3773,50.3357,50.3523,51700.0
2014-08-26 10:50:00,60.52,60.54,60.5,60.52,32700.0,50.369,50.3856,50.3523,50.369,32700.0
2014-08-26 10:55:00,60.52,60.52,60.46,60.51,50000.0,50.369,50.369,50.319,50.3606,50000.0
2014-08-26 11:00:00,60.52,60.54,60.5,60.52,32100.0,50.369,50.3856,50.3523,50.369,32100.0
2014-08-26 11:05:00,60.52,60.52,60.5,60.51,26000.0,50.369,50.369,50.3523,50.3606,26000.0
2014-08-26 11:10:00,60.52,60.52,60.51,60.52,12000.0,50.369,50.369,50.3606,50.369,12000.0
2014-08-26 11:15:00,60.52,60.52,60.44,60.45,50800.0,50.369,50.369,50.3024,50.3107,50800.0
2014-08-26 11:20:00,60.45,60.5,60.43,60.43,23600.0,50.3107,50.3523,50.2941,50.2941,23600.0
2014-08-26 11:25:00,60.45,60.46,60.38,60.45,40900.0,50.3107,50.319,50.2524,50.3107,40900.0
2014-08-26 11:30:00,60.45,60.46,60.41,60.41,14900.0,50.3107,50.319,50.2774,50.2774,14900.0
2014-08-26 11:35:00,60.41,60.41,60.39,60.41,29200.0,50.2774,50.2774,50.2608,50.2774,29200.0
2014-08-26 11:40:00,60.41,60.45,60.4,60.45,22600.0,50.2774,50.3107,50.2691,50.3107,22600.0
2014-08-26 11:45:00,60.44,60.45,60.4,60.44,18300.0,50.3024,50.3107,50.2691,50.3024,18300.0
2014-08-26 11:50:00,60.44,60.45,60.41,60.44,18500.0,50.3024,50.3107,50.2774,50.3024,18500.0
2014-08-26 11:55:00,60.42,60.43,60.39,60.4,9000.0,50.2857,50.2941,50.2608,50.2691,9000.0
2014-08-26 12:00:00,60.41,60.43,60.39,60.41,23100.0,50.2774,50.2941,50.2608,50.2774,23100.0
2014-08-26 12:05:00,60.41,60.41,60.4,60.41,13400.0,50.2774,50.2774,50.2691,50.2774,13400.0
2014-08-26 12:10:00,60.41,60.43,60.41,60.42,14900.0,50.2774,50.2941,50.2774,50.2857,14900.0
2014-08-26 12:15:00,60.41,60.43,60.4,60.43,11500.0,50.2774,50.2941,50.2691,50.2941,11500.0
2014-08-26 12:20:00,60.43,60.43,60.41,60.42,15200.0,50.2941,50.2941,50.2774,50.2857,15200.0
2014-08-26 12:25:00,60.41,60.42,60.37,60.38,11200.0,50.2774,50.2857,50.2441,50.2524,11200.0
2014-08-26 12:30:00,60.39,60.41,60.37,60.41,10200.0,50.2608,50.2774,50.2441,50.2774,10200.0
2014-08-26 12:35:00,60.41,60.45,60.41,60.42,23900.0,50.2774,50.3107,50.2774,50.2857,23900.0
2014-08-26 12:40:00,60.43,60.43,60.37,60.4,25100.0,50.2941,50.2941,50.2441,50.2691,25100.0
2014-08-26 12:45:00,60.4,60.42,60.38,60.4,9000.0,50.2691,50.2857,50.2524,50.2691,9000.0
2014-08-26 12:50:00,60.4,60.41,60.39,60.39,13700.0,50.2691,50.2774,50.2608,50.2608,13700.0
2014-08-26 12:55:00,60.4,60.4,60.39,60.39,7300.0,50.2691,50.2691,50.2608,50.2608,7300.0
2014-08-26 13:00:00,60.39,60.41,60.39,60.39,13400.0,50.2608,50.2774,50.2608,50.2608,13400.0
2014-08-26 13:05:00,60.39,60.4,60.36,60.36,7800.0,50.2608,50.2691,50.2358,50.2358,7800.0
2014-08-26 13:10:00,60.37,60.4,60.37,60.4,14800.0,50.2441,50.2691,50.2441,50.2691,14800.0
2014-08-26 13:15:00,60.4,60.4,60.37,60.38,16600.0,50.2691,50.2691,50.2441,50.2524,16600.0
2014-08-26 13:20:00,60.38,60.4,60.38,60.4,10300.0,50.2524,50.2691,50.2524,50.2691,10300.0
2014-08-26 13:25:00,60.4,60.4,60.35,60.35,15800.0,50.2691,50.2691,50.2275,50.2275,15800.0
2014-08-26 13:30:00,60.35,60.41,60.31,60.39,65300.0,50.2275,50.2774,50.1942,50.2608,65300.0
2014-08-26 13:35:00,60.39,60.42,60.38,60.39,25900.0,50.2608,50.2857,50.2524,50.2608,25900.0
2014-08-26 13:40:00,60.39,60.4,60.37,60.39,10400.0,50.2608,50.2691,50.2441,50.2608,10400.0
2014-08-26 13:45:00,60.4,60.4,60.38,60.39,5800.0,50.2691,50.2691,50.2524,50.2608,5800.0
2014-08-26 13:50:00,60.39,60.39,60.32,60.36,13900.0,50.2608,50.2608,50.2025,50.2358,13900.0
2014-08-26 13:55:00,60.37,60.39,60.35,60.35,12600.0,50.2441,50.2608,50.2275,50.2275,12600.0
2014-08-26 14:00:00,60.36,60.37,60.33,60.34,27400.0,50.2358,50.2441,50.2108,50.2191,27400.0
2014-08-26 14:05:00,60.34,60.35,60.29,60.29,17700.0,50.2191,50.2275,50.1775,50.1775,17700.0
2014-08-26 14:10:00,60.3,60.3,60.28,60.3,30900.0,50.1859,50.1859,50.1692,50.1859,30900.0
2014-08-26 14:15:00,60.3,60.3,60.29,60.3,28300.0,50.1859,50.1859,50.1775,50.1859,28300.0
2014-08-26 14:20:00,60.3,60.3,60.29,60.3,7300.0,50.1859,50.1859,50.1775,50.1859,7300.0
2014-08-26 14:25:00,60.29,60.31,60.29,60.31,13700.0,50.1775,50.1942,50.1775,50.1942,13700.0
2014-08-26 14:30:00,60.31,60.31,60.29,60.3,15000.0,50.1942,50.1942,50.1775,50.1859,15000.0
2014-08-26 14:35:00,60.3,60.31,60.29,60.31,31900.0,50.1859,50.1942,50.1775,50.1942,31900.0
2014-08-26 14:40:00,60.31,60.33,60.27,60.27,31200.0,50.1942,50.2108,50.1609,50.1609,31200.0
2014-08-26 14:45:00,60.28,60.3,60.28,60.3,8500.0,50.1692,50.1859,50.1692,50.1859,8500.0
2014-08-26 14:50:00,60.3,60.31,60.3,60.31,12000.0,50.1859,50.1942,50.1859,50.1942,12000.0
2014-08-26 14:55:00,60.31,60.31,60.3,60.3,6900.0,50.1942,50.1942,50.1859,50.1859,6900.0
2014-08-26 15:00:00,60.3,60.31,60.29,60.29,16500.0,50.1859,50.1942,50.1775,50.1775,16500.0
2014-08-26 15:05:00,60.3,60.31,60.29,60.3,15100.0,50.1859,50.1942,50.1775,50.1859,15100.0
2014-08-26 15:10:00,60.3,60.31,60.29,60.3,17900.0,50.1859,50.1942,50.1775,50.1859,17900.0
2014-08-26 15:15:00,60.3,60.31,60.29,60.3,26400.0,50.1859,50.1942,50.1775,50.1859,26400.0
2014-08-26 15:20:00,60.3,60.3,60.22,60.27,47500.0,50.1859,50.1859,50.1193,50.1609,47500.0
2014-08-26 15:25:00,60.27,60.3,60.27,60.3,11700.0,50.1609,50.1859,50.1609,50.1859,11700.0
2014-08-26 15:30:00,60.3,60.3,60.27,60.27,58100.0,50.1859,50.1859,50.1609,50.1609,58100.0
2014-08-26 15:35:00,60.28,60.32,60.27,60.31,36200.0,50.1692,50.2025,50.1609,50.1942,36200.0
2014-08-26 15:40:00,60.32,60.35,60.3,60.3,62000.0,50.2025,50.2275,50.1859,50.1859,62000.0
2014-08-26 15:45:00,60.31,60.33,60.29,60.31,58600.0,50.1942,50.2108,50.1775,50.1942,58600.0
2014-08-26 15:50:00,60.32,60.32,60.28,60.3,50200.0,50.2025,50.2025,50.1692,50.1859,50200.0
2014-08-26 15:55:00,60.3,60.3,60.29,60.3,62000.0,50.1859,50.1859,50.1775,50.1859,62000.0
2014-08-27 09:30:00,60.3,60.54,60.11,60.5,35000.0,50.1859,50.3856,50.0277,50.3523,35000.0
2014-08-27 09:35:00,60.49,60.49,60.35,60.44,18000.0,50.344,50.344,50.2275,50.3024,18000.0
2014-08-27 09:40:00,60.42,60.42,60.3,60.3,5800.0,50.2857,50.2857,50.1859,50.1859,5800.0
2014-08-27 09:45:00,60.33,60.34,60.25,60.27,13100.0,50.2108,50.2191,50.1442,50.1609,13100.0
2014-08-27 09:50:00,60.28,60.28,60.23,60.25,11300.0,50.1692,50.1692,50.1276,50.1442,11300.0
2014-08-27 09:55:00,60.26,60.31,60.19,60.19,50400.0,50.1526,50.1942,50.0943,50.0943,50400.0
2014-08-27 10:00:00,60.19,60.19,60.01,60.01,43800.0,50.0943,50.0943,49.9445,49.9445,43800.0
2014-08-27 10:05:00,60.0,60.05,59.84,59.93,50000.0,49.9362,49.9778,49.803,49.8779,50000.0
2014-08-27 10:10:00,59.94,60.04,59.93,60.03,20900.0,49.8862,49.9695,49.8779,49.9611,20900.0
2014-08-27 10:15:00,60.04,60.04,59.92,59.94,17000.0,49.9695,49.9695,49.8696,49.8862,17000.0
2014-08-27 10:20:00,59.93,59.97,59.92,59.93,19000.0,49.8779,49.9112,49.8696,49.8779,19000.0
2014-08-27 10:25:00,59.93,59.95,59.85,59.87,14200.0,49.8779,49.8946,49.8113,49.828,14200.0
2014-08-27 10:30:00,59.86,59.96,59.86,59.91,16400.0,49.8197,49.9029,49.8197,49.8613,16400.0
2014-08-27 10:35:00,59.92,59.92,59.84,59.86,9800.0,49.8696,49.8696,49.803,49.8197,9800.0
2014-08-27 10:40:00,59.86,59.87,59.71,59.73,41800.0,49.8197,49.828,49.6948,49.7115,41800.0
2014-08-27 10:45:00,59.73,59.74,59.71,59.74,17800.0,49.7115,49.7198,49.6948,49.7198,17800.0
2014-08-27 10:50:00,59.74,59.8,59.74,59.79,21000.0,49.7198,49.7697,49.7198,49.7614,21000.0
2014-08-27 10:55:00,59.79,59.84,59.78,59.84,13900.0,49.7614,49.803,49.7531,49.803,13900.0
2014-08-27 11:00:00,59.86,60.0,59.86,59.95,21200.0,49.8197,49.9362,49.8197,49.8946,21200.0
2014-08-27 11:05:00,59.95,59.96,59.86,59.86,21200.0,49.8946,49.9029,49.8197,49.8197,21200.0
2014-08-27 11:10:00,59.86,59.88,59.85,59.86,10100.0,49.8197,49.8363,49.8113,49.8197,10100.0
2014-08-27 11:15:00,59.85,59.86,59.84,59.85,12000.0,49.8113,49.8197,49.803,49.8113,12000.0
2014-08-27 11:20:00,59.85,59.89,59.85,59.87,13300.0,49.8113,49.8446,49.8113,49.828,13300.0
2014-08-27 11:25:00,59.87,59.88,59.87,59.88,3000.0,49.828,49.8363,49.828,49.8363,3000.0
2014-08-27 11:30:00,59.88,59.89,59.84,59.87,29800.0,49.8363,49.8446,49.803,49.828,29800.0
2014-08-27 11:35:00,59.86,59.87,59.83,59.83,8500.0,49.8197,49.828,49.7947,49.7947,8500.0
2014-08-27 11:40:00,59.84,59.85,59.83,59.84,7700.0,49.803,49.8113,49.7947,49.803,7700.0
2014-08-27 11:45:00,59.83,59.85,59.83,59.85,18100.0,49.7947,49.8113,49.7947,49.8113,18100.0
2014-08-27 11:50:00,59.85,59.85,59.83,59.84,15900.0,49.8113,49.8113,49.7947,49.803,15900.0
2014-08-27 11:55:00,59.83,59.84,59.83,59.83,5000.0,49.7947,49.803,49.7947,49.7947,5000.0
2014-08-27 12:00:00,59.83,59.85,59.76,59.76,14700.0,49.7947,49.8113,49.7364,49.7364,14700.0
2014-08-27 12:05:00,59.77,59.77,59.67,59.7,17600.0,49.7448,49.7448,49.6615,49.6865,17600.0
2014-08-27 12:10:00,59.7,59.71,59.67,59.7,18000.0,49.6865,49.6948,49.6615,49.6865,18000.0
2014-08-27 12:15:00,59.7,59.7,59.65,59.67,16500.0,49.6865,49.6865,49.6449,49.6615,16500.0
2014-08-27 12:20:00,59.67,59.69,59.66,59.67,14600.0,49.6615,49.6782,49.6532,49.6615,14600.0
2014-08-27 12:25:00,59.67,59.69,59.67,59.69,4900.0,49.6615,49.6782,49.6615,49.6782,4900.0
2014-08-27 12:30:00,59.68,59.69,59.63,59.66,15100.0,49.6698,49.6782,49.6282,49.6532,15100.0
2014-08-27 12:35:00,59.66,59.7,59.66,59.7,14400.0,49.6532,49.6865,49.6532,49.6865,14400.0
2014-08-27 12:40:00,59.7,59.7,59.68,59.7,16900.0,49.6865,49.6865,49.6698,49.6865,16900.0
2014-08-27 12:45:00,59.7,59.7,59.69,59.7,5600.0,49.6865,49.6865,49.6782,49.6865,5600.0
2014-08-27 12:50:00,59.69,59.7,59.68,59.69,7200.0,49.6782,49.6865,49.6698,49.6782,7200.0
2014-08-27 12:55:00,59.69,59.69,59.63,59.64,19800.0,49.6782,49.6782,49.6282,49.6366,19800.0
2014-08-27 13:00:00,59.64,59.66,59.64,59.65,14500.0,49.6366,49.6532,49.6366,49.6449,14500.0
2014-08-27 13:05:00,59.65,59.66,59.63,59.65,17500.0,49.6449,49.6532,49.6282,49.6449,17500.0
2014-08-27 13:10:00,59.64,59.65,59.64,59.65,3400.0,49.6366,49.6449,49.6366,49.6449,3400.0
2014-08-27 13:15:00,59.65,59.66,59.64,59.65,11500.0,49.6449,49.6532,49.6366,49.6449,11500.0
2014-08-27 13:20:00,59.66,59.66,59.61,59.61,21100.0,49.6532,49.6532,49.6116,49.6116,21100.0
2014-08-27 13:25:00,59.62,59.62,59.6,59.61,9500.0,49.6199,49.6199,49.6033,49.6116,9500.0
2014-08-27 13:30:00,59.6,59.61,59.56,59.57,14700.0,49.6033,49.6116,49.57,49.5783,14700.0
2014-08-27 13:35:00,59.57,59.59,59.57,59.59,16400.0,49.5783,49.5949,49.5783,49.5949,16400.0
2014-08-27 13:40:00,59.58,59.59,59.58,59.59,9100.0,49.5866,49.5949,49.5866,49.5949,9100.0
2014-08-27 13:45:00,59.58,59.58,59.55,59.56,13900.0,49.5866,49.5866,49.5617,49.57,13900.0
2014-08-27 13:50:00,59.55,59.56,59.55,59.55,2200.0,49.5617,49.57,49.5617,49.5617,2200.0
2014-08-27 13:55:00,59.56,59.56,59.54,59.55,23600.0,49.57,49.57,49.5533,49.5617,23600.0
2014-08-27 14:00:00,59.55,59.55,59.54,59.55,12700.0,49.5617,49.5617,49.5533,49.5617,12700.0
2014-08-27 14:05:00,59.55,59.56,59.54,59.55,20300.0,49.5617,49.57,49.5533,49.5617,20300.0
2014-08-27 14:10:00,59.56,59.57,59.55,59.57,9800.0,49.57,49.5783,49.5617,49.5783,9800.0
2014-08-27 14:15:00,59.57,59.6,59.56,59.6,24900.0,49.5783,49.6033,49.57,49.6033,24900.0
2014-08-27 14:20:00,59.59,59.62,59.59,59.62,30600.0,49.5949,49.6199,49.5949,49.6199,30600.0
2014-08-27 14:25:00,59.63,59.64,59.59,59.59,16800.0,49.6282,49.6366,49.5949,49.5949,16800.0
2014-08-27 14:30:00,59.59,59.63,59.59,59.63,9300.0,49.5949,49.6282,49.5949,49.6282,9300.0
2014-08-27 14:35:00,59.63,59.63,59.61,59.63,15200.0,49.6282,49.6282,49.6116,49.6282,15200.0
2014-08-27 14:40:00,59.62,59.63,59.53,59.55,19900.0,49.6199,49.6282,49.545,49.5617,19900.0
2014-08-27 14:45:00,59.55,59.55,59.5,59.5,12300.0,49.5617,49.5617,49.52,49.52,12300.0
2014-08-27 14:50:00,59.51,59.55,59.5,59.54,24900.0,49.5284,49.5617,49.52,49.5533,24900.0
2014-08-27 14:55:00,59.54,59.58,59.53,59.53,18500.0,49.5533,49.5866,49.545,49.545,18500.0
2014-08-27 15:00:00,59.53,59.54,59.49,59.49,28200.0,49.545,49.5533,49.5117,49.5117,28200.0
2014-08-27 15:05:00,59.49,59.5,59.46,59.46,20700.0,49.5117,49.52,49.4867,49.4867,20700.0
2014-08-27 15:10:00,59.46,59.49,59.46,59.49,8100.0,49.4867,49.5117,49.4867,49.5117,8100.0
2014-08-27 15:15:00,59.49,59.53,59.49,59.53,35000.0,49.5117,49.545,49.5117,49.545,35000.0
2014-08-27 15:20:00,59.54,59.6,59.54,59.59,31300.0,49.5533,49.6033,49.5533,49.5949,31300.0
2014-08-27 15:25:00,59.59,59.63,59.59,59.63,31500.0,49.5949,49.6282,49.5949,49.6282,31500.0
2014-08-27 15:30:00,59.63,59.68,59.63,59.66,96100.0,49.6282,49.6698,49.6282,49.6532,96100.0
2014-08-27 15:35:00,59.67,59.67,59.63,59.65,68300.0,49.6615,49.6615,49.6282,49.6449,68300.0
2014-08-27 15:40:00,59.65,59.67,59.64,59.64,44100.0,49.6449,49.6615,49.6366,49.6366,44100.0
2014-08-27 15:45:00,59.65,59.67,59.64,59.66,67900.0,49.6449,49.6615,49.6366,49.6532,67900.0
2014-08-27 15:50:00,59.66,59.7,59.65,59.7,48200.0,49.6532,49.6865,49.6449,49.6865,48200.0
2014-08-27 15:55:00,59.7,59.73,59.67,59.67,125000.0,49.6865,49.7115,49.6615,49.6615,125000.0
2014-08-28 09:30:00,59.41,59.48,59.31,59.48,36200.0,49.4451,49.5034,49.3619,49.5034,36200.0
2014-08-28 09:35:00,59.46,59.52,59.31,59.31,25600.0,49.4867,49.5367,49.3619,49.3619,25600.0
2014-08-28 09:40:00,59.3,59.37,59.26,59.36,14600.0,49.3536,49.4118,49.3203,49.4035,14600.0
2014-08-28 09:45:00,59.37,59.4,59.29,59.29,20100.0,49.4118,49.4368,49.3453,49.3453,20100.0
2014-08-28 09:50:00,59.29,59.32,59.22,59.25,36400.0,49.3453,49.3702,49.287,49.312,36400.0
2014-08-28 09:55:00,59.26,59.35,59.22,59.35,16600.0,49.3203,49.3952,49.287,49.3952,16600.0
2014-08-28 10:00:00,59.34,59.41,59.31,59.4,23200.0,49.3869,49.4451,49.3619,49.4368,23200.0
2014-08-28 10:05:00,59.4,59.44,59.39,59.44,23800.0,49.4368,49.4701,49.4285,49.4701,23800.0
2014-08-28 10:10:00,59.43,59.45,59.29,59.31,39400.0,49.4618,49.4784,49.3453,49.3619,39400.0
2014-08-28 10:15:00,59.31,59.35,59.29,59.34,25500.0,49.3619,49.3952,49.3453,49.3869,25500.0
2014-08-28 10:20:00,59.34,59.38,59.33,59.33,25000.0,49.3869,49.4202,49.3786,49.3786,25000.0
2014-08-28 10:25:00,59.33,59.42,59.3,59.4,27900.0,49.3786,49.4535,49.3536,49.4368,27900.0
2014-08-28 10:30:00,59.41,59.47,59.34,59.47,15000.0,49.4451,49.4951,49.3869,49.4951,15000.0
2014-08-28 10:35:00,59.47,59.51,59.46,59.49,12200.0,49.4951,49.5284,49.4867,49.5117,12200.0
2014-08-28 10:40:00,59.49,59.57,59.49,59.55,13100.0,49.5117,49.5783,49.5117,49.5617,13100.0
2014-08-28 10:45:00,59.56,59.6,59.51,59.55,98800.0,49.57,49.6033,49.5284,49.5617,98800.0
2014-08-28 10:50:00,59.53,59.55,59.48,59.53,25400.0,49.545,49.5617,49.5034,49.545,25400.0
2014-08-28 10:55:00,59.53,59.56,59.52,59.56,15100.0,49.545,49.57,49.5367,49.57,15100.0
2014-08-28 11:00:00,59.55,59.57,59.52,59.54,20300.0,49.5617,49.5783,49.5367,49.5533,20300.0
2014-08-28 11:05:00,59.55,59.55,59.49,59.5,62400.0,49.5617,49.5617,49.5117,49.52,62400.0
2014-08-28 11:10:00,59.5,59.51,59.49,59.5,9200.0,49.52,49.5284,49.5117,49.52,9200.0
2014-08-28 11:15:00,59.5,59.51,59.45,59.45,11600.0,49.52,49.5284,49.4784,49.4784,11600.0
2014-08-28 11:20:00,59.45,59.51,59.45,59.49,12600.0,49.4784,49.5284,49.4784,49.5117,12600.0
2014-08-28 11:25:00,59.49,59.51,59.49,59.5,7900.0,49.5117,49.5284,49.5117,49.52,7900.0
2014-08-28 11:30:00,59.5,59.51,59.49,59.5,11600.0,49.52,49.5284,49.5117,49.52,11600.0
2014-08-28 11:35:00,59.51,59.52,59.49,59.49,12900.0,49.5284,49.5367,49.5117,49.5117,12900.0
2014-08-28 11:40:00,59.48,59.5,59.45,59.46,9200.0,49.5034,49.52,49.4784,49.4867,9200.0
2014-08-28 11:45:00,59.46,59.5,59.46,59.47,13100.0,49.4867,49.52,49.4867,49.4951,13100.0
2014-08-28 11:50:00,59.48,59.5,59.44,59.45,23400.0,49.5034,49.52,49.4701,49.4784,23400.0
2014-08-28 11:55:00,59.45,59.46,59.43,59.44,12200.0,49.4784,49.4867,49.4618,49.4701,12200.0
2014-08-28 12:00:00,59.43,59.46,59.43,59.45,12600.0,49.4618,49.4867,49.4618,49.4784,12600.0
2014-08-28 12:05:00,59.46,59.48,59.44,59.47,12100.0,49.4867,49.5034,49.4701,49.4951,12100.0
2014-08-28 12:10:00,59.48,59.49,59.47,59.47,9100.0,49.5034,49.5117,49.4951,49.4951,9100.0
2014-08-28 12:15:00,59.47,59.5,59.46,59.49,20300.0,49.4951,49.52,49.4867,49.5117,20300.0
2014-08-28 12:20:00,59.48,59.5,59.45,59.48,6400.0,49.5034,49.52,49.4784,49.5034,6400.0
2014-08-28 12:25:00,59.48,59.5,59.46,59.47,6300.0,49.5034,49.52,49.4867,49.4951,6300.0
2014-08-28 12:30:00,59.48,59.49,59.46,59.49,4900.0,49.5034,49.5117,49.4867,49.5117,4900.0
2014-08-28 12:35:00,59.48,59.5,59.46,59.49,10500.0,49.5034,49.52,49.4867,49.5117,10500.0
2014-08-28 12:40:00,59.49,59.5,59.48,59.48,7900.0,49.5117,49.52,49.5034,49.5034,7900.0
2014-08-28 12:45:00,59.49,59.5,59.48,59.48,13500.0,49.5117,49.52,49.5034,49.5034,13500.0
2014-08-28 12:50:00,59.47,59.47,59.45,59.46,7100.0,49.4951,49.4951,49.4784,49.4867,7100.0
2014-08-28 12:55:00,59.46,59.47,59.45,59.46,9400.0,49.4867,49.4951,49.4784,49.4867,9400.0
2014-08-28 13:00:00,59.46,59.47,59.44,59.44,7900.0,49.4867,49.4951,49.4701,49.4701,7900.0
2014-08-28 13:05:00,59.46,59.46,59.43,59.44,10200.0,49.4867,49.4867,49.4618,49.4701,10200.0
2014-08-28 13:10:00,59.44,59.44,59.42,59.43,10300.0,49.4701,49.4701,49.4535,49.4618,10300.0
2014-08-28 13:15:00,59.43,59.45,59.42,59.44,7400.0,49.4618,49.4784,49.4535,49.4701,7400.0
2014-08-28 13:20:00,59.43,59.44,59.37,59.39,15500.0,49.4618,49.4701,49.4118,49.4285,15500.0
2014-08-28 13:25:00,59.39,59.41,59.39,59.4,10000.0,49.4285,49.4451,49.4285,49.4368,10000.0
2014-08-28 13:30:00,59.4,59.41,59.37,59.38,12400.0,49.4368,49.4451,49.4118,49.4202,12400.0
2014-08-28 13:35:00,59.38,59.39,59.37,59.37,8000.0,49.4202,49.4285,49.4118,49.4118,8000.0
2014-08-28 13:40:00,59.38,59.39,59.34,59.34,15300.0,49.4202,49.4285,49.3869,49.3869,15300.0
2014-08-28 13:45:00,59.35,59.36,59.34,59.34,7800.0,49.3952,49.4035,49.3869,49.3869,7800.0
2014-08-28 13:50:00,59.35,59.36,59.29,59.3,19900.0,49.3952,49.4035,49.3453,49.3536,19900.0
2014-08-28 13:55:00,59.3,59.36,59.29,59.36,17800.0,49.3536,49.4035,49.3453,49.4035,17800.0
2014-08-28 14:00:00,59.36,59.38,59.35,59.36,17300.0,49.4035,49.4202,49.3952,49.4035,17300.0
2014-08-28 14:05:00,59.38,59.4,59.34,59.38,12400.0,49.4202,49.4368,49.3869,49.4202,12400.0
2014-08-28 14:10:00,59.39,59.43,59.39,59.4,26400.0,49.4285,49.4618,49.4285,49.4368,26400.0
2014-08-28 14:15:00,59.4,59.41,59.38,59.39,11700.0,49.4368,49.4451,49.4202,49.4285,11700.0
2014-08-28 14:20:00,59.39,59.41,59.37,59.37,11900.0,49.4285,49.4451,49.4118,49.4118,11900.0
2014-08-28 14:25:00,59.37,59.41,59.37,59.39,40300.0,49.4118,49.4451,49.4118,49.4285,40300.0
2014-08-28 14:30:00,59.39,59.39,59.32,59.35,19100.0,49.4285,49.4285,49.3702,49.3952,19100.0
2014-08-28 14:35:00,59.35,59.36,59.31,59.36,75800.0,49.3952,49.4035,49.3619,49.4035,75800.0
2014-08-28 14:40:00,59.36,59.37,59.34,59.35,27100.0,49.4035,49.4118,49.3869,49.3952,27100.0
2014-08-28 14:45:00,59.35,59.35,59.33,59.34,21000.0,49.3952,49.3952,49.3786,49.3869,21000.0
2014-08-28 14:50:00,59.34,59.4,59.34,59.4,21400.0,49.3869,49.4368,49.3869,49.4368,21400.0
2014-08-28 14:55:00,59.4,59.4,59.38,59.4,20500.0,49.4368,49.4368,49.4202,49.4368,20500.0
2014-08-28 15:00:00,59.4,59.46,59.4,59.45,26300.0,49.4368,49.4867,49.4368,49.4784,26300.0
2014-08-28 15:05:00,59.46,59.48,59.44,59.47,31300.0,49.4867,49.5034,49.4701,49.4951,31300.0
2014-08-28 15:10:00,59.47,59.47,59.45,59.47,24700.0,49.4951,49.4951,49.4784,49.4951,24700.0
2014-08-28 15:15:00,59.47,59.47,59.42,59.45,143400.0,49.4951,49.4951,49.4535,49.4784,143400.0
2014-08-28 15:20:00,59.44,59.45,59.41,59.41,23000.0,49.4701,49.4784,49.4451,49.4451,23000.0
2014-08-28 15:25:00,59.42,59.43,59.39,59.4,15900.0,49.4535,49.4618,49.4285,49.4368,15900.0
2014-08-28 15:30:00,59.4,59.4,59.34,59.39,40800.0,49.4368,49.4368,49.3869,49.4285,40800.0
2014-08-28 15:35:00,59.39,59.39,59.36,59.39,64600.0,49.4285,49.4285,49.4035,49.4285,64600.0
2014-08-28 15:40:00,59.39,59.41,59.38,59.39,28700.0,49.4285,49.4451,49.4202,49.4285,28700.0
2014-08-28 15:45:00,59.4,59.43,59.4,59.43,28700.0,49.4368,49.4618,49.4368,49.4618,28700.0
2014-08-28 15:50:00,59.43,59.43,59.37,59.37,48600.0,49.4618,49.4618,49.4118,49.4118,48600.0
2014-08-28 15:55:00,59.37,59.37,59.33,59.37,48600.0,49.4118,49.4118,49.3786,49.4118,48600.0
2014-08-29 09:30:00,59.42,59.63,59.42,59.54,26000.0,49.4535,49.6282,49.4535,49.5533,26000.0
2014-08-29 09:35:00,59.59,59.6,59.42,59.42,18100.0,49.5949,49.6033,49.4535,49.4535,18100.0
2014-08-29 09:40:00,59.41,59.47,59.32,59.39,216900.0,49.4451,49.4951,49.3702,49.4285,216900.0
2014-08-29 09:45:00,59.4,59.42,59.31,59.36,16100.0,49.4368,49.4535,49.3619,49.4035,16100.0
2014-08-29 09:50:00,59.36,59.37,59.26,59.31,10900.0,49.4035,49.4118,49.3203,49.3619,10900.0
2014-08-29 09:55:00,59.34,59.4,59.31,59.36,9900.0,49.3869,49.4368,49.3619,49.4035,9900.0
2014-08-29 10:00:00,59.37,59.39,59.33,59.35,10600.0,49.4118,49.4285,49.3786,49.3952,10600.0
2014-08-29 10:05:00,59.36,59.37,59.22,59.25,10500.0,49.4035,49.4118,49.287,49.312,10500.0
2014-08-29 10:10:00,59.25,59.25,59.03,59.11,56300.0,49.312,49.312,49.1289,49.1955,56300.0
2014-08-29 10:15:00,59.11,59.19,59.11,59.18,14000.0,49.1955,49.262,49.1955,49.2537,14000.0
2014-08-29 10:20:00,59.18,59.2,59.16,59.16,15000.0,49.2537,49.2704,49.2371,49.2371,15000.0
2014-08-29 10:25:00,59.16,59.2,59.15,59.17,15000.0,49.2371,49.2704,49.2287,49.2454,15000.0
2014-08-29 10:30:00,59.17,59.24,59.17,59.24,13200.0,49.2454,49.3037,49.2454,49.3037,13200.0
2014-08-29 10:35:00,59.24,59.26,59.21,59.25,9900.0,49.3037,49.3203,49.2787,49.312,9900.0
2014-08-29 10:40:00,59.25,59.27,59.23,59.25,12200.0,49.312,49.3286,49.2953,49.312,12200.0
2014-08-29 10:45:00,59.25,59.27,59.17,59.22,49500.0,49.312,49.3286,49.2454,49.287,49500.0
2014-08-29 10:50:00,59.22,59.25,59.19,59.22,12100.0,49.287,49.312,49.262,49.287,12100.0
2014-08-29 10:55:00,59.21,59.27,59.21,59.25,10000.0,49.2787,49.3286,49.2787,49.312,10000.0
2014-08-29 11:00:00,59.26,59.3,59.26,59.28,11100.0,49.3203,49.3536,49.3203,49.3369,11100.0
2014-08-29 11:05:00,59.29,59.3,59.26,59.26,16400.0,49.3453,49.3536,49.3203,49.3203,16400.0
2014-08-29 11:10:00,59.28,59.33,59.26,59.31,8400.0,49.3369,49.3786,49.3203,49.3619,8400.0
2014-08-29 11:15:00,59.32,59.32,59.25,59.27,22300.0,49.3702,49.3702,49.312,49.3286,22300.0
2014-08-29 11:20:00,59.26,59.29,59.24,59.24,19400.0,49.3203,49.3453,49.3037,49.3037,19400.0
2014-08-29 11:25:00,59.23,59.25,59.23,59.24,10600.0,49.2953,49.312,49.2953,49.3037,10600.0
2014-08-29 11:30:00,59.24,59.28,59.23,59.27,6800.0,49.3037,49.3369,49.2953,49.3286,6800.0
2014-08-29 11:35:00,59.27,59.29,59.26,59.28,15600.0,49.3286,49.3453,49.3203,49.3369,15600.0
2014-08-29 11:40:00,59.28,59.35,59.27,59.28,32200.0,49.3369,49.3952,49.3286,49.3369,32200.0
2014-08-29 11:45:00,59.28,59.32,59.28,59.32,4600.0,49.3369,49.3702,49.3369,49.3702,4600.0
2014-08-29 11:50:00,59.32,59.36,59.32,59.33,11700.0,49.3702,49.4035,49.3702,49.3786,11700.0
2014-08-29 11:55:00,59.34,59.35,59.33,59.35,5400.0,49.3869,49.3952,49.3786,49.3952,5400.0
2014-08-29 12:00:00,59.34,59.36,59.33,59.36,19400.0,49.3869,49.4035,49.3786,49.4035,19400.0
2014-08-29 12:05:00,59.37,59.37,59.28,59.29,31700.0,49.4118,49.4118,49.3369,49.3453,31700.0
2014-08-29 12:10:00,59.3,59.34,59.29,59.31,28600.0,49.3536,49.3869,49.3453,49.3619,28600.0
2014-08-29 12:15:00,59.32,59.32,59.27,59.31,20800.0,49.3702,49.3702,49.3286,49.3619,20800.0
2014-08-29 12:20:00,59.31,59.32,59.31,59.31,5200.0,49.3619,49.3702,49.3619,49.3619,5200.0
2014-08-29 12:25:00,59.31,59.32,59.29,59.31,9600.0,49.3619,49.3702,49.3453,49.3619,9600.0
2014-08-29 12:30:00,59.3,59.31,59.25,59.25,20300.0,49.3536,49.3619,49.312,49.312,20300.0
2014-08-29 12:35:00,59.25,59.26,59.23,59.24,20000.0,49.312,49.3203,49.2953,49.3037,20000.0
2014-08-29 12:40:00,59.25,59.25,59.22,59.25,21200.0,49.312,49.312,49.287,49.312,21200.0
2014-08-29 12:45:00,59.25,59.32,59.24,59.32,6900.0,49.312,49.3702,49.3037,49.3702,6900.0
2014-08-29 12:50:00,59.31,59.35,59.31,59.35,4100.0,49.3619,49.3952,49.3619,49.3952,4100.0
2014-08-29 12:55:00,59.35,59.35,59.34,59.34,11600.0,49.3952,49.3952,49.3869,49.3869,11600.0
2014-08-29 13:00:00,59.34,59.35,59.29,59.3,19600.0,49.3869,49.3952,49.3453,49.3536,19600.0
2014-08-29 13:05:00,59.31,59.35,59.3,59.34,16900.0,49.3619,49.3952,49.3536,49.3869,16900.0
2014-08-29 13:10:00,59.33,59.34,59.33,59.33,5600.0,49.3786,49.3869,49.3786,49.3786,5600.0
2014-08-29 13:15:00,59.33,59.35,59.32,59.34,30700.0,49.3786,49.3952,49.3702,49.3869,30700.0
2014-08-29 13:20:00,59.34,59.39,59.33,59.34,14100.0,49.3869,49.4285,49.3786,49.3869,14100.0
2014-08-29 13:25:00,59.33,59.36,59.33,59.36,5300.0,49.3786,49.4035,49.3786,49.4035,5300.0
2014-08-29 13:30:00,59.36,59.37,59.33,59.33,15800.0,49.4035,49.4118,49.3786,49.3786,15800.0
2014-08-29 13:35:00,59.34,59.4,59.33,59.38,21700.0,49.3869,49.4368,49.3786,49.4202,21700.0
2014-08-29 13:40:00,59.39,59.42,59.39,59.42,21800.0,49.4285,49.4535,49.4285,49.4535,21800.0
2014-08-29 13:45:00,59.42,59.43,59.41,59.43,14000.0,49.4535,49.4618,49.4451,49.4618,14000.0
2014-08-29 13:50:00,59.43,59.43,59.36,59.36,34300.0,49.4618,49.4618,49.4035,49.4035,34300.0
2014-08-29 13:55:00,59.37,59.37,59.34,59.34,9000.0,49.4118,49.4118,49.3869,49.3869,9000.0
2014-08-29 14:00:00,59.34,59.36,59.33,59.35,19400.0,49.3869,49.4035,49.3786,49.3952,19400.0
2014-08-29 14:05:00,59.35,59.36,59.35,59.36,3700.0,49.3952,49.4035,49.3952,49.4035,3700.0
2014-08-29 14:10:00,59.35,59.4,59.35,59.39,22000.0,49.3952,49.4368,49.3952,49.4285,22000.0
2014-08-29 14:15:00,59.4,59.4,59.39,59.39,8600.0,49.4368,49.4368,49.4285,49.4285,8600.0
2014-08-29 14:20:00,59.4,59.4,59.38,59.38,14900.0,49.4368,49.4368,49.4202,49.4202,14900.0
2014-08-29 14:25:00,59.38,59.39,59.38,59.38,8800.0,49.4202,49.4285,49.4202,49.4202,8800.0
2014-08-29 14:30:00,59.38,59.38,59.33,59.33,15300.0,49.4202,49.4202,49.3786,49.3786,15300.0
2014-08-29 14:35:00,59.34,59.34,59.33,59.34,8900.0,49.3869,49.3869,49.3786,49.3869,8900.0
2014-08-29 14:40:00,59.33,59.33,59.25,59.26,34900.0,49.3786,49.3786,49.312,49.3203,34900.0
2014-08-29 14:45:00,59.25,59.3,59.25,59.3,60500.0,49.312,49.3536,49.312,49.3536,60500.0
2014-08-29 14:50:00,59.29,59.3,59.28,59.28,8000.0,49.3453,49.3536,49.3369,49.3369,8000.0
2014-08-29 14:55:00,59.29,59.3,59.28,59.29,13300.0,49.3453,49.3536,49.3369,49.3453,13300.0
2014-08-29 15:00:00,59.3,59.33,59.29,59.33,10500.0,49.3536,49.3786,49.3453,49.3786,10500.0
2014-08-29 15:05:00,59.33,59.36,59.33,59.33,15300.0,49.3786,49.4035,49.3786,49.3786,15300.0
2014-08-29 15:10:00,59.33,59.33,59.32,59.32,8200.0,49.3786,49.3786,49.3702,49.3702,8200.0
2014-08-29 15:15:00,59.32,59.34,59.32,59.33,16500.0,49.3702,49.3869,49.3702,49.3786,16500.0
2014-08-29 15:20:00,59.33,59.34,59.3,59.31,20300.0,49.3786,49.3869,49.3536,49.3619,20300.0
2014-08-29 15:25:00,59.31,59.34,59.31,59.32,20200.0,49.3619,49.3869,49.3619,49.3702,20200.0
2014-08-29 15:30:00,59.32,59.32,59.28,59.3,146900.0,49.3702,49.3702,49.3369,49.3536,146900.0
2014-08-29 15:35:00,59.3,59.36,59.3,59.36,20400.0,49.3536,49.4035,49.3536,49.4035,20400.0
2014-08-29 15:40:00,59.36,59.36,59.33,59.34,34800.0,49.4035,49.4035,49.3786,49.3869,34800.0
2014-08-29 15:45:00,59.35,59.41,59.35,59.37,44000.0,49.3952,49.4451,49.3952,49.4118,44000.0
2014-08-29 15:50:00,59.37,59.39,59.34,59.34,58300.0,49.4118,49.4285,49.3869,49.3869,58300.0
2014-08-29 15:55:00,59.35,59.4,59.35,59.39,77200.0,49.3952,49.4368,49.3952,49.4285,77200.0
2014-09-02 09:30:00,59.31,59.44,59.3,59.35,55300.0,49.3619,49.4701,49.3536,49.3952,55300.0
2014-09-02 09:35:00,59.35,59.37,59.26,59.28,19900.0,49.3952,49.4118,49.3203,49.3369,19900.0
2014-09-02 09:40:00,59.27,59.28,59.18,59.22,14500.0,49.3286,49.3369,49.2537,49.287,14500.0
2014-09-02 09:45:00,59.22,59.25,59.17,59.19,12900.0,49.287,49.312,49.2454,49.262,12900.0
2014-09-02 09:50:00,59.2,59.24,59.18,59.21,21800.0,49.2704,49.3037,49.2537,49.2787,21800.0
2014-09-02 09:55:00,59.18,59.25,59.16,59.25,19300.0,49.2537,49.312,49.2371,49.312,19300.0
2014-09-02 10:00:00,59.24,59.25,59.16,59.18,33100.0,49.3037,49.312,49.2371,49.2537,33100.0
2014-09-02 10:05:00,59.2,59.26,59.19,59.25,13800.0,49.2704,49.3203,49.262,49.312,13800.0
2014-09-02 10:10:00,59.25,59.32,59.25,59.26,30600.0,49.312,49.3702,49.312,49.3203,30600.0
2014-09-02 10:15:00,59.26,59.33,59.26,59.31,21000.0,49.3203,49.3786,49.3203,49.3619,21000.0
2014-09-02 10:20:00,59.3,59.31,59.26,59.29,22900.0,49.3536,49.3619,49.3203,49.3453,22900.0
2014-09-02 10:25:00,59.3,59.31,59.17,59.18,38500.0,49.3536,49.3619,49.2454,49.2537,38500.0
2014-09-02 10:30:00,59.19,59.24,59.17,59.24,9800.0,49.262,49.3037,49.2454,49.3037,9800.0
2014-09-02 10:35:00,59.23,59.25,59.21,59.25,12200.0,49.2953,49.312,49.2787,49.312,12200.0
2014-09-02 10:40:00,59.25,59.26,59.21,59.22,18000.0,49.312,49.3203,49.2787,49.287,18000.0
2014-09-02 10:45:00,59.22,59.23,59.14,59.2,68600.0,49.287,49.2953,49.2204,49.2704,68600.0
2014-09-02 10:50:00,59.19,59.31,59.17,59.25,21700.0,49.262,49.3619,49.2454,49.312,21700.0
2014-09-02 10:55:00,59.26,59.3,59.24,59.26,13900.0,49.3203,49.3536,49.3037,49.3203,13900.0
2014-09-02 11:00:00,59.27,59.43,59.27,59.36,63100.0,49.3286,49.4618,49.3286,49.4035,63100.0
2014-09-02 11:05:00,59.37,59.39,59.33,59.35,9300.0,49.4118,49.4285,49.3786,49.3952,9300.0
2014-09-02 11:10:00,59.34,59.34,59.21,59.21,10400.0,49.3869,49.3869,49.2787,49.2787,10400.0
2014-09-02 11:15:00,59.22,59.22,59.17,59.19,18200.0,49.287,49.287,49.2454,49.262,18200.0
2014-09-02 11:20:00,59.19,59.23,59.19,59.22,11400.0,49.262,49.2953,49.262,49.287,11400.0
2014-09-02 11:25:00,59.22,59.26,59.2,59.22,43700.0,49.287,49.3203,49.2704,49.287,43700.0
2014-09-02 11:30:00,59.22,59.25,59.22,59.25,12800.0,49.287,49.312,49.287,49.312,12800.0
2014-09-02 11:35:00,59.25,59.26,59.23,59.23,9100.0,49.312,49.3203,49.2953,49.2953,9100.0
2014-09-02 11:40:00,59.24,59.25,59.21,59.23,23900.0,49.3037,49.312,49.2787,49.2953,23900.0
2014-09-02 11:45:00,59.23,59.23,59.08,59.12,31200.0,49.2953,49.2953,49.1705,49.2038,31200.0
2014-09-02 11:50:00,59.12,59.13,59.08,59.08,49300.0,49.2038,49.2121,49.1705,49.1705,49300.0
2014-09-02 11:55:00,59.09,59.13,59.08,59.09,10700.0,49.1788,49.2121,49.1705,49.1788,10700.0
2014-09-02 12:00:00,59.09,59.09,59.08,59.08,12800.0,49.1788,49.1788,49.1705,49.1705,12800.0
2014-09-02 12:05:00,59.08,59.1,59.06,59.09,17200.0,49.1705,49.1871,49.1538,49.1788,17200.0
2014-09-02 12:10:00,59.1,59.11,59.09,59.11,11700.0,49.1871,49.1955,49.1788,49.1955,11700.0
2014-09-02 12:15:00,59.12,59.19,59.11,59.18,7700.0,49.2038,49.262,49.1955,49.2537,7700.0
2014-09-02 12:20:00,59.19,59.2,59.14,59.16,19300.0,49.262,49.2704,49.2204,49.2371,19300.0
2014-09-02 12:25:00,59.16,59.18,59.13,59.16,13000.0,49.2371,49.2537,49.2121,49.2371,13000.0
2014-09-02 12:30:00,59.15,59.15,59.07,59.1,18300.0,49.2287,49.2287,49.1622,49.1871,18300.0
2014-09-02 12:35:00,59.1,59.11,59.08,59.09,9900.0,49.1871,49.1955,49.1705,49.1788,9900.0
2014-09-02 12:40:00,59.1,59.13,59.05,59.05,30800.0,49.1871,49.2121,49.1455,49.1455,30800.0
2014-09-02 12:45:00,59.04,59.05,58.99,59.0,20500.0,49.1372,49.1455,49.0956,49.1039,20500.0
2014-09-02 12:50:00,58.99,59.02,58.99,59.01,6600.0,49.0956,49.1206,49.0956,49.1122,6600.0
2014-09-02 12:55:00,59.02,59.02,58.97,58.98,13600.0,49.1206,49.1206,49.0789,49.0873,13600.0
2014-09-02 13:00:00,58.97,58.98,58.95,58.97,6700.0,49.0789,49.0873,49.0623,49.0789,6700.0
2014-09-02 13:05:00,58.97,59.0,58.97,58.98,19300.0,49.0789,49.1039,49.0789,49.0873,19300.0
2014-09-02 13:10:00,58.97,59.0,58.97,59.0,9800.0,49.0789,49.1039,49.0789,49.1039,9800.0
2014-09-02 13:15:00,59.01,59.01,58.97,58.99,11100.0,49.1122,49.1122,49.0789,49.0956,11100.0
2014-09-02 13:20:00,58.99,59.01,58.94,58.99,51100.0,49.0956,49.1122,49.054,49.0956,51100.0
2014-09-02 13:25:00,58.99,59.0,58.91,58.92,16300.0,49.0956,49.1039,49.029,49.0373,16300.0
2014-09-02 13:30:00,58.92,58.92,58.88,58.9,23100.0,49.0373,49.0373,49.004,49.0207,23100.0
2014-09-02 13:35:00,58.9,58.94,58.86,58.9,24500.0,49.0207,49.054,48.9874,49.0207,24500.0
2014-09-02 13:40:00,58.9,58.9,58.88,58.9,6700.0,49.0207,49.0207,49.004,49.0207,6700.0
2014-09-02 13:45:00,58.9,58.91,58.89,58.89,8600.0,49.0207,49.029,49.0124,49.0124,8600.0
2014-09-02 13:50:00,58.9,58.97,58.9,58.97,11500.0,49.0207,49.0789,49.0207,49.0789,11500.0
2014-09-02 13:55:00,58.97,59.0,58.95,58.95,34200.0,49.0789,49.1039,49.0623,49.0623,34200.0
2014-09-02 14:00:00,58.96,58.96,58.88,58.88,20300.0,49.0706,49.0706,49.004,49.004,20300.0
2014-09-02 14:05:00,58.9,58.98,58.88,58.98,210800.0,49.0207,49.0873,49.004,49.0873,210800.0
2014-09-02 14:10:00,58.98,58.98,58.92,58.96,17800.0,49.0873,49.0873,49.0373,49.0706,17800.0
2014-09-02 14:15:00,58.96,58.98,58.96,58.97,6800.0,49.0706,49.0873,49.0706,49.0789,6800.0
2014-09-02 14:20:00,58.97,58.99,58.97,58.98,10800.0,49.0789,49.0956,49.0789,49.0873,10800.0
2014-09-02 14:25:00,58.99,59.02,58.99,59.02,18900.0,49.0956,49.1206,49.0956,49.1206,18900.0
2014-09-02 14:30:00,59.02,59.04,59.01,59.01,16700.0,49.1206,49.1372,49.1122,49.1122,16700.0
2014-09-02 14:35:00,59.01,59.05,59.0,59.05,11300.0,49.1122,49.1455,49.1039,49.1455,11300.0
2014-09-02 14:40:00,59.05,59.09,59.05,59.09,9000.0,49.1455,49.1788,49.1455,49.1788,9000.0
2014-09-02 14:45:00,59.09,59.09,59.02,59.02,15500.0,49.1788,49.1788,49.1206,49.1206,15500.0
2014-09-02 14:50:00,59.02,59.04,59.0,59.03,13200.0,49.1206,49.1372,49.1039,49.1289,13200.0
2014-09-02 14:55:00,59.04,59.08,59.0,59.0,21500.0,49.1372,49.1705,49.1039,49.1039,21500.0
2014-09-02 15:00:00,59.01,59.03,58.99,58.99,26600.0,49.1122,49.1289,49.0956,49.0956,26600.0
2014-09-02 15:05:00,58.99,58.99,58.96,58.99,15800.0,49.0956,49.0956,49.0706,49.0956,15800.0
2014-09-02 15:10:00,58.99,59.01,58.95,59.01,15400.0,49.0956,49.1122,49.0623,49.1122,15400.0
2014-09-02 15:15:00,59.01,59.01,59.0,59.01,6100.0,49.1122,49.1122,49.1039,49.1122,6100.0
2014-09-02 15:20:00,59.01,59.01,58.96,58.97,12600.0,49.1122,49.1122,49.0706,49.0789,12600.0
2014-09-02 15:25:00,58.97,59.03,58.97,59.01,33100.0,49.0789,49.1289,49.0789,49.1122,33100.0
2014-09-02 15:30:00,59.01,59.01,58.97,58.97,32300.0,49.1122,49.1122,49.0789,49.0789,32300.0
2014-09-02 15:35:00,58.97,58.98,58.94,58.95,23400.0,49.0789,49.0873,49.054,49.0623,23400.0
2014-09-02 15:40:00,58.94,59.02,58.94,59.01,39500.0,49.054,49.1206,49.054,49.1122,39500.0
2014-09-02 15:45:00,59.02,59.05,59.02,59.04,34000.0,49.1206,49.1455,49.1206,49.1372,34000.0
2014-09-02 15:50:00,59.05,59.05,58.97,58.98,55400.0,49.1455,49.1455,49.0789,49.0873,55400.0
2014-09-02 15:55:00,58.98,59.01,58.96,58.99,82100.0,49.0873,49.1122,49.0706,49.0956,82100.0
2014-09-03 09:30:00,58.97,59.18,58.95,59.11,55900.0,49.0789,49.2537,49.0623,49.1955,55900.0
2014-09-03 09:35:00,59.1,59.12,58.99,59.07,13600.0,49.1871,49.2038,49.0956,49.1622,13600.0
2014-09-03 09:40:00,59.07,59.12,59.06,59.1,13300.0,49.1622,49.2038,49.1538,49.1871,13300.0
2014-09-03 09:45:00,59.12,59.12,59.1,59.12,29000.0,49.2038,49.2038,49.1871,49.2038,29000.0
2014-09-03 09:50:00,59.1,59.13,59.01,59.09,39800.0,49.1871,49.2121,49.1122,49.1788,39800.0
2014-09-03 09:55:00,59.09,59.11,59.08,59.09,10800.0,49.1788,49.1955,49.1705,49.1788,10800.0
2014-09-03 10:00:00,59.11,59.16,59.05,59.05,70100.0,49.1955,49.2371,49.1455,49.1455,70100.0
2014-09-03 10:05:00,59.05,59.1,59.05,59.07,11000.0,49.1455,49.1871,49.1455,49.1622,11000.0
2014-09-03 10:10:00,59.07,59.09,59.03,59.03,19200.0,49.1622,49.1788,49.1289,49.1289,19200.0
2014-09-03 10:15:00,59.03,59.04,58.96,58.97,55000.0,49.1289,49.1372,49.0706,49.0789,55000.0
2014-09-03 10:20:00,58.97,58.99,58.91,58.93,35600.0,49.0789,49.0956,49.029,49.0456,35600.0
2014-09-03 10:25:00,58.93,58.96,58.93,58.94,6700.0,49.0456,49.0706,49.0456,49.054,6700.0
2014-09-03 10:30:00,58.96,59.03,58.96,58.99,19000.0,49.0706,49.1289,49.0706,49.0956,19000.0
2014-09-03 10:35:00,58.98,59.02,58.98,59.02,92100.0,49.0873,49.1206,49.0873,49.1206,92100.0
2014-09-03 10:40:00,59.03,59.05,58.99,59.0,25000.0,49.1289,49.1455,49.0956,49.1039,25000.0
2014-09-03 10:45:00,59.0,59.0,58.99,58.99,17200.0,49.1039,49.1039,49.0956,49.0956,17200.0
2014-09-03 10:50:00,59.0,59.0,58.99,59.0,5200.0,49.1039,49.1039,49.0956,49.1039,5200.0
2014-09-03 10:55:00,59.0,59.0,58.96,58.97,14800.0,49.1039,49.1039,49.0706,49.0789,14800.0
2014-09-03 11:00:00,58.97,58.99,58.95,58.96,14800.0,49.0789,49.0956,49.0623,49.0706,14800.0
2014-09-03 11:05:00,58.96,58.96,58.94,58.94,15600.0,49.0706,49.0706,49.054,49.054,15600.0
2014-09-03 11:10:00,58.94,58.95,58.93,58.94,7300.0,49.054,49.0623,49.0456,49.054,7300.0
2014-09-03 11:15:00,58.93,58.93,58.9,58.92,10700.0,49.0456,49.0456,49.0207,49.0373,10700.0
2014-09-03 11:20:00,58.93,58.95,58.9,58.91,14400.0,49.0456,49.0623,49.0207,49.029,14400.0
2014-09-03 11:25:00,58.9,58.91,58.84,58.84,23500.0,49.0207,49.029,48.9707,48.9707,23500.0
2014-09-03 11:30:00,58.84,58.91,58.84,58.91,11300.0,48.9707,49.029,48.9707,49.029,11300.0
2014-09-03 11:35:00,58.9,58.98,58.9,58.96,11700.0,49.0207,49.0873,49.0207,49.0706,11700.0
2014-09-03 11:40:00,58.95,58.98,58.92,58.92,6200.0,49.0623,49.0873,49.0373,49.0373,6200.0
2014-09-03 11:45:00,58.93,58.95,58.9,58.95,9300.0,49.0456,49.0623,49.0207,49.0623,9300.0
2014-09-03 11:50:00,58.95,58.96,58.94,58.94,39600.0,49.0623,49.0706,49.054,49.054,39600.0
2014-09-03 11:55:00,58.95,58.95,58.88,58.88,18700.0,49.0623,49.0623,49.004,49.004,18700.0
2014-09-03 12:00:00,58.87,58.9,58.85,58.87,8800.0,48.9957,49.0207,48.9791,48.9957,8800.0
2014-09-03 12:05:00,58.87,58.89,58.84,58.84,15700.0,48.9957,49.0124,48.9707,48.9707,15700.0
2014-09-03 12:10:00,58.83,58.87,58.83,58.84,8800.0,48.9624,48.9957,48.9624,48.9707,8800.0
2014-09-03 12:15:00,58.83,58.84,58.82,58.84,7900.0,48.9624,48.9707,48.9541,48.9707,7900.0
2014-09-03 12:20:00,58.84,58.84,58.81,58.82,18600.0,48.9707,48.9707,48.9458,48.9541,18600.0
2014-09-03 12:25:00,58.82,58.85,58.81,58.83,6500.0,48.9541,48.9791,48.9458,48.9624,6500.0
2014-09-03 12:30:00,58.83,58.89,58.83,58.87,34300.0,48.9624,49.0124,48.9624,48.9957,34300.0
2014-09-03 12:35:00,58.88,58.89,58.85,58.89,16400.0,49.004,49.0124,48.9791,49.0124,16400.0
2014-09-03 12:40:00,58.89,58.9,58.85,58.86,14300.0,49.0124,49.0207,48.9791,48.9874,14300.0
2014-09-03 12:45:00,58.87,58.87,58.84,58.84,3800.0,48.9957,48.9957,48.9707,48.9707,3800.0
2014-09-03 12:50:00,58.85,58.85,58.84,58.85,9100.0,48.9791,48.9791,48.9707,48.9791,9100.0
2014-09-03 12:55:00,58.85,58.86,58.84,58.85,7900.0,48.9791,48.9874,48.9707,48.9791,7900.0
2014-09-03 13:00:00,58.86,58.86,58.74,58.75,42800.0,48.9874,48.9874,48.8875,48.8958,42800.0
2014-09-03 13:05:00,58.77,58.79,58.76,58.78,16600.0,48.9125,48.9291,48.9042,48.9208,16600.0
2014-09-03 13:10:00,58.79,58.84,58.79,58.79,21800.0,48.9291,48.9707,48.9291,48.9291,21800.0
2014-09-03 13:15:00,58.8,58.82,58.8,58.82,2700.0,48.9375,48.9541,48.9375,48.9541,2700.0
2014-09-03 13:20:00,58.82,58.82,58.78,58.82,39600.0,48.9541,48.9541,48.9208,48.9541,39600.0
2014-09-03 13:25:00,58.82,58.86,58.8,58.83,33600.0,48.9541,48.9874,48.9375,48.9624,33600.0
2014-09-03 13:30:00,58.84,58.89,58.81,58.89,25900.0,48.9707,49.0124,48.9458,49.0124,25900.0
2014-09-03 13:35:00,58.88,58.9,58.86,58.89,15600.0,49.004,49.0207,48.9874,49.0124,15600.0
2014-09-03 13:40:00,58.9,58.91,58.9,58.9,7800.0,49.0207,49.029,49.0207,49.0207,7800.0
2014-09-03 13:45:00,58.91,58.95,58.87,58.95,19400.0,49.029,49.0623,48.9957,49.0623,19400.0
2014-09-03 13:50:00,58.95,58.95,58.9,58.92,11200.0,49.0623,49.0623,49.0207,49.0373,11200.0
2014-09-03 13:55:00,58.93,58.96,58.93,58.95,18100.0,49.0456,49.0706,49.0456,49.0623,18100.0
2014-09-03 14:00:00,58.96,58.99,58.96,58.98,11300.0,49.0706,49.0956,49.0706,49.0873,11300.0
2014-09-03 14:05:00,58.99,59.03,58.97,59.03,11300.0,49.0956,49.1289,49.0789,49.1289,11300.0
2014-09-03 14:10:00,59.03,59.03,58.93,58.93,182500.0,49.1289,49.1289,49.0456,49.0456,182500.0
2014-09-03 14:15:00,58.94,58.96,58.93,58.95,72700.0,49.054,49.0706,49.0456,49.0623,72700.0
2014-09-03 14:20:00,58.95,58.96,58.95,58.96,6100.0,49.0623,49.0706,49.0623,49.0706,6100.0
2014-09-03 14:25:00,58.96,58.96,58.91,58.95,23200.0,49.0706,49.0706,49.029,49.0623,23200.0
2014-09-03 14:30:00,58.95,58.96,58.95,58.96,9200.0,49.0623,49.0706,49.0623,49.0706,9200.0
2014-09-03 14:35:00,58.95,58.96,58.94,58.96,17900.0,49.0623,49.0706,49.054,49.0706,17900.0
2014-09-03 14:40:00,58.96,58.96,58.94,58.96,9700.0,49.0706,49.0706,49.054,49.0706,9700.0
2014-09-03 14:45:00,58.96,58.96,58.95,58.96,4700.0,49.0706,49.0706,49.0623,49.0706,4700.0
2014-09-03 14:50:00,58.96,58.96,58.95,58.95,11100.0,49.0706,49.0706,49.0623,49.0623,11100.0
2014-09-03 14:55:00,58.96,58.96,58.91,58.92,20800.0,49.0706,49.0706,49.029,49.0373,20800.0
2014-09-03 15:00:00,58.92,58.92,58.9,58.91,15800.0,49.0373,49.0373,49.0207,49.029,15800.0
2014-09-03 15:05:00,58.91,58.92,58.9,58.9,88500.0,49.029,49.0373,49.0207,49.0207,88500.0
2014-09-03 15:10:00,58.9,58.92,58.88,58.89,63000.0,49.0207,49.0373,49.004,49.0124,63000.0
2014-09-03 15:15:00,58.91,58.92,58.89,58.92,45000.0,49.029,49.0373,49.0124,49.0373,45000.0
2014-09-03 15:20:00,58.93,58.94,58.9,58.93,25300.0,49.0456,49.054,49.0207,49.0456,25300.0
2014-09-03 15:25:00,58.94,58.94,58.91,58.94,14200.0,49.054,49.054,49.029,49.054,14200.0
2014-09-03 15:30:00,58.93,58.94,58.91,58.94,12600.0,49.0456,49.054,49.029,49.054,12600.0
2014-09-03 15:35:00,58.94,58.95,58.93,58.95,18200.0,49.054,49.0623,49.0456,49.0623,18200.0
2014-09-03 15:40:00,58.95,58.96,58.94,58.96,11800.0,49.0623,49.0706,49.054,49.0706,11800.0
2014-09-03 15:45:00,58.96,58.97,58.91,58.96,63000.0,49.0706,49.0789,49.029,49.0706,63000.0
2014-09-03 15:50:00,58.97,59.0,58.93,58.94,64900.0,49.0789,49.1039,49.0456,49.054,64900.0
2014-09-03 15:55:00,58.95,58.95,58.93,58.94,70100.0,49.0623,49.0623,49.0456,49.054,70100.0
2014-09-04 09:30:00,58.97,58.98,58.86,58.9,40000.0,49.0789,49.0873,48.9874,49.0207,40000.0
2014-09-04 09:35:00,58.92,59.05,58.9,58.94,38900.0,49.0373,49.1455,49.0207,49.054,38900.0
2014-09-04 09:40:00,58.94,59.0,58.94,59.0,29800.0,49.054,49.1039,49.054,49.1039,29800.0
2014-09-04 09:45:00,59.0,59.02,58.95,58.96,21300.0,49.1039,49.1206,49.0623,49.0706,21300.0
2014-09-04 09:50:00,58.97,59.02,58.96,59.01,117200.0,49.0789,49.1206,49.0706,49.1122,117200.0
2014-09-04 09:55:00,59.0,59.01,58.91,58.95,17500.0,49.1039,49.1122,49.029,49.0623,17500.0
2014-09-04 10:00:00,58.96,59.01,58.94,58.95,26200.0,49.0706,49.1122,49.054,49.0623,26200.0
2014-09-04 10:05:00,58.96,59.02,58.95,58.98,18300.0,49.0706,49.1206,49.0623,49.0873,18300.0
2014-09-04 10:10:00,58.99,59.0,58.95,58.97,29200.0,49.0956,49.1039,49.0623,49.0789,29200.0
2014-09-04 10:15:00,58.98,59.0,58.96,58.96,7600.0,49.0873,49.1039,49.0706,49.0706,7600.0
2014-09-04 10:20:00,58.98,59.01,58.97,58.99,18700.0,49.0873,49.1122,49.0789,49.0956,18700.0
2014-09-04 10:25:00,59.0,59.05,58.98,59.03,74800.0,49.1039,49.1455,49.0873,49.1289,74800.0
2014-09-04 10:30:00,59.03,59.08,59.0,59.07,25400.0,49.1289,49.1705,49.1039,49.1622,25400.0
2014-09-04 10:35:00,59.06,59.09,59.04,59.09,8600.0,49.1538,49.1788,49.1372,49.1788,8600.0
2014-09-04 10:40:00,59.09,59.15,58.99,59.01,38600.0,49.1788,49.2287,49.0956,49.1122,38600.0
2014-09-04 10:45:00,59.02,59.03,59.0,59.03,24100.0,49.1206,49.1289,49.1039,49.1289,24100.0
2014-09-04 10:50:00,59.03,59.03,59.0,59.01,31800.0,49.1289,49.1289,49.1039,49.1122,31800.0
2014-09-04 10:55:00,59.01,59.03,59.0,59.02,14500.0,49.1122,49.1289,49.1039,49.1206,14500.0
2014-09-04 11:00:00,59.03,59.05,59.01,59.01,43700.0,49.1289,49.1455,49.1122,49.1122,43700.0
2014-09-04 11:05:00,59.01,59.03,59.01,59.02,23200.0,49.1122,49.1289,49.1122,49.1206,23200.0
2014-09-04 11:10:00,59.02,59.02,59.01,59.02,21000.0,49.1206,49.1206,49.1122,49.1206,21000.0
2014-09-04 11:15:00,59.02,59.02,59.01,59.02,14600.0,49.1206,49.1206,49.1122,49.1206,14600.0
2014-09-04 11:20:00,59.02,59.03,59.01,59.01,20000.0,49.1206,49.1289,49.1122,49.1122,20000.0
2014-09-04 11:25:00,59.02,59.02,59.01,59.01,17100.0,49.1206,49.1206,49.1122,49.1122,17100.0
2014-09-04 11:30:00,59.01,59.03,59.01,59.02,19000.0,49.1122,49.1289,49.1122,49.1206,19000.0
2014-09-04 11:35:00,59.02,59.02,59.01,59.02,8500.0,49.1206,49.1206,49.1122,49.1206,8500.0
2014-09-04 11:40:00,59.02,59.02,59.01,59.02,8600.0,49.1206,49.1206,49.1122,49.1206,8600.0
2014-09-04 11:45:00,59.02,59.05,59.01,59.05,42300.0,49.1206,49.1455,49.1122,49.1455,42300.0
2014-09-04 11:50:00,59.05,59.08,59.03,59.07,25800.0,49.1455,49.1705,49.1289,49.1622,25800.0
2014-09-04 11:55:00,59.07,59.09,59.04,59.07,16300.0,49.1622,49.1788,49.1372,49.1622,16300.0
2014-09-04 12:00:00,59.07,59.1,59.05,59.09,17800.0,49.1622,49.1871,49.1455,49.1788,17800.0
2014-09-04 12:05:00,59.09,59.09,59.06,59.07,39300.0,49.1788,49.1788,49.1538,49.1622,39300.0
2014-09-04 12:10:00,59.07,59.08,59.06,59.08,10700.0,49.1622,49.1705,49.1538,49.1705,10700.0
2014-09-04 12:15:00,59.07,59.09,59.04,59.09,59100.0,49.1622,49.1788,49.1372,49.1788,59100.0
2014-09-04 12:20:00,59.09,59.1,59.05,59.06,20700.0,49.1788,49.1871,49.1455,49.1538,20700.0
2014-09-04 12:25:00,59.06,59.08,59.06,59.07,3600.0,49.1538,49.1705,49.1538,49.1622,3600.0
2014-09-04 12:30:00,59.07,59.08,59.07,59.07,4100.0,49.1622,49.1705,49.1622,49.1622,4100.0
2014-09-04 12:35:00,59.07,59.08,59.07,59.07,8800.0,49.1622,49.1705,49.1622,49.1622,8800.0
2014-09-04 12:40:00,59.07,59.08,59.04,59.06,41600.0,49.1622,49.1705,49.1372,49.1538,41600.0
2014-09-04 12:45:00,59.06,59.07,59.04,59.04,10800.0,49.1538,49.1622,49.1372,49.1372,10800.0
2014-09-04 12:50:00,59.04,59.05,59.02,59.02,18500.0,49.1372,49.1455,49.1206,49.1206,18500.0
2014-09-04 12:55:00,59.01,59.02,59.01,59.02,7700.0,49.1122,49.1206,49.1122,49.1206,7700.0
2014-09-04 13:00:00,59.01,59.02,59.0,59.01,54900.0,49.1122,49.1206,49.1039,49.1122,54900.0
2014-09-04 13:05:00,59.01,59.02,59.01,59.02,10200.0,49.1122,49.1206,49.1122,49.1206,10200.0
2014-09-04 13:10:00,59.02,59.02,59.01,59.02,9800.0,49.1206,49.1206,49.1122,49.1206,9800.0
2014-09-04 13:15:00,59.01,59.02,59.01,59.02,4300.0,49.1122,49.1206,49.1122,49.1206,4300.0
2014-09-04 13:20:00,59.01,59.03,59.0,59.03,64100.0,49.1122,49.1289,49.1039,49.1289,64100.0
2014-09-04 13:25:00,59.02,59.03,59.02,59.03,3500.0,49.1206,49.1289,49.1206,49.1289,3500.0
2014-09-04 13:30:00,59.03,59.04,59.02,59.03,10800.0,49.1289,49.1372,49.1206,49.1289,10800.0
2014-09-04 13:35:00,59.03,59.03,59.01,59.01,21500.0,49.1289,49.1289,49.1122,49.1122,21500.0
2014-09-04 13:40:00,59.01,59.03,59.01,59.02,4600.0,49.1122,49.1289,49.1122,49.1206,4600.0
2014-09-04 13:45:00,59.03,59.03,58.91,58.95,51800.0,49.1289,49.1289,49.029,49.0623,51800.0
2014-09-04 13:50:00,58.96,59.0,58.96,59.0,12500.0,49.0706,49.1039,49.0706,49.1039,12500.0
2014-09-04 13:55:00,59.0,59.01,58.98,58.99,34400.0,49.1039,49.1122,49.0873,49.0956,34400.0
2014-09-04 14:00:00,59.0,59.01,58.98,59.0,23600.0,49.1039,49.1122,49.0873,49.1039,23600.0
2014-09-04 14:05:00,59.0,59.01,58.97,59.0,10400.0,49.1039,49.1122,49.0789,49.1039,10400.0
2014-09-04 14:10:00,58.99,59.01,58.97,58.99,14700.0,49.0956,49.1122,49.0789,49.0956,14700.0
2014-09-04 14:15:00,59.0,59.0,58.98,58.98,7100.0,49.1039,49.1039,49.0873,49.0873,7100.0
2014-09-04 14:20:00,58.99,59.0,58.97,58.97,5900.0,49.0956,49.1039,49.0789,49.0789,5900.0
2014-09-04 14:25:00,58.97,58.99,58.95,58.97,18300.0,49.0789,49.0956,49.0623,49.0789,18300.0
2014-09-04 14:30:00,58.97,58.99,58.95,58.95,18700.0,49.0789,49.0956,49.0623,49.0623,18700.0
2014-09-04 14:35:00,58.96,58.97,58.95,58.95,25700.0,49.0706,49.0789,49.0623,49.0623,25700.0
2014-09-04 14:40:00,58.95,58.98,58.95,58.97,54500.0,49.0623,49.0873,49.0623,49.0789,54500.0
2014-09-04 14:45:00,58.97,58.98,58.94,58.97,42500.0,49.0789,49.0873,49.054,49.0789,42500.0
2014-09-04 14:50:00,58.97,58.99,58.96,58.98,16800.0,49.0789,49.0956,49.0706,49.0873,16800.0
2014-09-04 14:55:00,58.98,59.01,58.96,58.96,22700.0,49.0873,49.1122,49.0706,49.0706,22700.0
2014-09-04 15:00:00,58.96,59.0,58.96,58.99,25500.0,49.0706,49.1039,49.0706,49.0956,25500.0
2014-09-04 15:05:00,59.0,59.0,58.96,58.96,13500.0,49.1039,49.1039,49.0706,49.0706,13500.0
2014-09-04 15:10:00,58.96,58.99,58.96,58.98,47600.0,49.0706,49.0956,49.0706,49.0873,47600.0
2014-09-04 15:15:00,58.99,59.03,58.96,58.97,24200.0,49.0956,49.1289,49.0706,49.0789,24200.0
2014-09-04 15:20:00,58.97,59.01,58.96,58.96,174300.0,49.0789,49.1122,49.0706,49.0706,174300.0
2014-09-04 15:25:00,58.96,58.99,58.96,58.98,19700.0,49.0706,49.0956,49.0706,49.0873,19700.0
2014-09-04 15:30:00,58.98,58.98,58.95,58.95,32700.0,49.0873,49.0873,49.0623,49.0623,32700.0
2014-09-04 15:35:00,58.95,58.98,58.95,58.96,41900.0,49.0623,49.0873,49.0623,49.0706,41900.0
2014-09-04 15:40:00,58.96,59.01,58.96,58.99,48200.0,49.0706,49.1122,49.0706,49.0956,48200.0
2014-09-04 15:45:00,58.99,59.04,58.98,58.99,537800.0,49.0956,49.1372,49.0873,49.0956,537800.0
2014-09-04 15:50:00,58.99,59.01,58.98,59.0,54200.0,49.0956,49.1122,49.0873,49.1039,54200.0
2014-09-04 15:55:00,58.99,59.0,58.97,58.97,73900.0,49.0956,49.1039,49.0789,49.0789,73900.0
2014-09-05 09:30:00,58.91,59.11,58.91,58.99,30700.0,49.029,49.1955,49.029,49.0956,30700.0
2014-09-05 09:35:00,58.99,58.99,58.7,58.77,19000.0,49.0956,49.0956,48.8542,48.9125,19000.0
2014-09-05 09:40:00,58.79,58.8,58.71,58.8,21200.0,48.9291,48.9375,48.8625,48.9375,21200.0
2014-09-05 09:45:00,58.8,58.84,58.78,58.78,70100.0,48.9375,48.9707,48.9208,48.9208,70100.0
2014-09-05 09:50:00,58.77,58.8,58.74,58.75,10700.0,48.9125,48.9375,48.8875,48.8958,10700.0
2014-09-05 09:55:00,58.75,58.83,58.75,58.78,23000.0,48.8958,48.9624,48.8958,48.9208,23000.0
2014-09-05 10:00:00,58.78,58.8,58.71,58.73,46300.0,48.9208,48.9375,48.8625,48.8792,46300.0
2014-09-05 10:05:00,58.73,58.75,58.66,58.71,101500.0,48.8792,48.8958,48.8209,48.8625,101500.0
2014-09-05 10:10:00,58.71,58.75,58.66,58.66,27700.0,48.8625,48.8958,48.8209,48.8209,27700.0
2014-09-05 10:15:00,58.67,58.7,58.65,58.67,58700.0,48.8293,48.8542,48.8126,48.8293,58700.0
2014-09-05 10:20:00,58.67,58.71,58.66,58.71,24700.0,48.8293,48.8625,48.8209,48.8625,24700.0
2014-09-05 10:25:00,58.71,58.71,58.66,58.68,31400.0,48.8625,48.8625,48.8209,48.8376,31400.0
2014-09-05 10:30:00,58.68,58.69,58.62,58.67,35300.0,48.8376,48.8459,48.7876,48.8293,35300.0
2014-09-05 10:35:00,58.67,58.69,58.65,58.65,22600.0,48.8293,48.8459,48.8126,48.8126,22600.0
2014-09-05 10:40:00,58.66,58.67,58.61,58.67,18200.0,48.8209,48.8293,48.7793,48.8293,18200.0
2014-09-05 10:45:00,58.66,58.71,58.66,58.67,12900.0,48.8209,48.8625,48.8209,48.8293,12900.0
2014-09-05 10:50:00,58.68,58.72,58.68,58.71,16600.0,48.8376,48.8709,48.8376,48.8625,16600.0
2014-09-05 10:55:00,58.72,58.72,58.68,58.69,26400.0,48.8709,48.8709,48.8376,48.8459,26400.0
2014-09-05 11:00:00,58.69,58.74,58.68,58.74,22000.0,48.8459,48.8875,48.8376,48.8875,22000.0
2014-09-05 11:05:00,58.73,58.76,58.7,58.74,23800.0,48.8792,48.9042,48.8542,48.8875,23800.0
2014-09-05 11:10:00,58.74,58.75,58.72,58.73,11000.0,48.8875,48.8958,48.8709,48.8792,11000.0
2014-09-05 11:15:00,58.74,58.75,58.69,58.71,30100.0,48.8875,48.8958,48.8459,48.8625,30100.0
2014-09-05 11:20:00,58.71,58.74,58.7,58.71,29800.0,48.8625,48.8875,48.8542,48.8625,29800.0
2014-09-05 11:25:00,58.71,58.72,58.69,58.71,28600.0,48.8625,48.8709,48.8459,48.8625,28600.0
2014-09-05 11:30:00,58.71,58.71,58.69,58.69,12500.0,48.8625,48.8625,48.8459,48.8459,12500.0
2014-09-05 11:35:00,58.7,58.7,58.69,58.69,16700.0,48.8542,48.8542,48.8459,48.8459,16700.0
2014-09-05 11:40:00,58.68,58.71,58.68,58.7,15800.0,48.8376,48.8625,48.8376,48.8542,15800.0
2014-09-05 11:45:00,58.69,58.71,58.69,58.7,21500.0,48.8459,48.8625,48.8459,48.8542,21500.0
2014-09-05 11:50:00,58.7,58.71,58.68,58.7,16900.0,48.8542,48.8625,48.8376,48.8542,16900.0
2014-09-05 11:55:00,58.7,58.71,58.69,58.7,19600.0,48.8542,48.8625,48.8459,48.8542,19600.0
2014-09-05 12:00:00,58.69,58.71,58.69,58.7,21600.0,48.8459,48.8625,48.8459,48.8542,21600.0
2014-09-05 12:05:00,58.7,58.71,58.68,58.69,36500.0,48.8542,48.8625,48.8376,48.8459,36500.0
2014-09-05 12:10:00,58.69,58.7,58.68,58.7,6800.0,48.8459,48.8542,48.8376,48.8542,6800.0
2014-09-05 12:15:00,58.7,58.7,58.68,58.69,15900.0,48.8542,48.8542,48.8376,48.8459,15900.0
2014-09-05 12:20:00,58.7,58.7,58.69,58.7,5100.0,48.8542,48.8542,48.8459,48.8542,5100.0
2014-09-05 12:25:00,58.7,58.7,58.69,58.7,8000.0,48.8542,48.8542,48.8459,48.8542,8000.0
2014-09-05 12:30:00,58.69,58.73,58.69,58.72,51100.0,48.8459,48.8792,48.8459,48.8709,51100.0
2014-09-05 12:35:00,58.72,58.75,58.71,58.73,18100.0,48.8709,48.8958,48.8625,48.8792,18100.0
2014-09-05 12:40:00,58.75,58.76,58.72,58.76,11100.0,48.8958,48.9042,48.8709,48.9042,11100.0
2014-09-05 12:45:00,58.75,58.76,58.69,58.7,74500.0,48.8958,48.9042,48.8459,48.8542,74500.0
2014-09-05 12:50:00,58.69,58.7,58.69,58.69,6900.0,48.8459,48.8542,48.8459,48.8459,6900.0
2014-09-05 12:55:00,58.7,58.7,58.69,58.7,3200.0,48.8542,48.8542,48.8459,48.8542,3200.0
2014-09-05 13:00:00,58.7,58.7,58.68,58.7,20000.0,48.8542,48.8542,48.8376,48.8542,20000.0
2014-09-05 13:05:00,58.7,58.7,58.69,58.7,10400.0,48.8542,48.8542,48.8459,48.8542,10400.0
2014-09-05 13:10:00,58.7,58.7,58.69,58.69,16700.0,48.8542,48.8542,48.8459,48.8459,16700.0
2014-09-05 13:15:00,58.69,58.7,58.69,58.7,12400.0,48.8459,48.8542,48.8459,48.8542,12400.0
2014-09-05 13:20:00,58.7,58.7,58.69,58.7,17900.0,48.8542,48.8542,48.8459,48.8542,17900.0
2014-09-05 13:25:00,58.7,58.7,58.7,58.7,24300.0,48.8542,48.8542,48.8542,48.8542,24300.0
2014-09-05 13:30:00,58.7,58.7,58.69,58.7,51700.0,48.8542,48.8542,48.8459,48.8542,51700.0
2014-09-05 13:35:00,58.7,58.7,58.69,58.7,11700.0,48.8542,48.8542,48.8459,48.8542,11700.0
2014-09-05 13:40:00,58.7,58.7,58.69,58.7,8200.0,48.8542,48.8542,48.8459,48.8542,8200.0
2014-09-05 13:45:00,58.7,58.7,58.69,58.7,9700.0,48.8542,48.8542,48.8459,48.8542,9700.0
2014-09-05 13:50:00,58.7,58.7,58.69,58.69,24200.0,48.8542,48.8542,48.8459,48.8459,24200.0
2014-09-05 13:55:00,58.7,58.7,58.69,58.69,10900.0,48.8542,48.8542,48.8459,48.8459,10900.0
2014-09-05 14:00:00,58.69,58.71,58.69,58.7,24500.0,48.8459,48.8625,48.8459,48.8542,24500.0
2014-09-05 14:05:00,58.7,58.7,58.69,58.7,5400.0,48.8542,48.8542,48.8459,48.8542,5400.0
2014-09-05 14:10:00,58.7,58.7,58.69,58.7,4000.0,48.8542,48.8542,48.8459,48.8542,4000.0
2014-09-05 14:15:00,58.7,58.7,58.69,58.7,14600.0,48.8542,48.8542,48.8459,48.8542,14600.0
2014-09-05 14:20:00,58.7,58.7,58.69,58.7,5900.0,48.8542,48.8542,48.8459,48.8542,5900.0
2014-09-05 14:25:00,58.7,58.7,58.69,58.7,46900.0,48.8542,48.8542,48.8459,48.8542,46900.0
2014-09-05 14:30:00,58.7,58.8,58.69,58.79,34500.0,48.8542,48.9375,48.8459,48.9291,34500.0
2014-09-05 14:35:00,58.79,58.82,58.78,58.8,33400.0,48.9291,48.9541,48.9208,48.9375,33400.0
2014-09-05 14:40:00,58.8,58.81,58.78,58.79,11700.0,48.9375,48.9458,48.9208,48.9291,11700.0
2014-09-05 14:45:00,58.8,58.81,58.78,58.8,7400.0,48.9375,48.9458,48.9208,48.9375,7400.0
2014-09-05 14:50:00,58.81,58.83,58.8,58.82,13200.0,48.9458,48.9624,48.9375,48.9541,13200.0
2014-09-05 14:55:00,58.8,58.82,58.8,58.82,5000.0,48.9375,48.9541,48.9375,48.9541,5000.0
2014-09-05 15:00:00,58.82,58.83,58.81,58.83,12400.0,48.9541,48.9624,48.9458,48.9624,12400.0
2014-09-05 15:05:00,58.83,58.84,58.79,58.79,68500.0,48.9624,48.9707,48.9291,48.9291,68500.0
2014-09-05 15:10:00,58.79,58.83,58.79,58.83,6600.0,48.9291,48.9624,48.9291,48.9624,6600.0
2014-09-05 15:15:00,58.83,58.83,58.8,58.82,30100.0,48.9624,48.9624,48.9375,48.9541,30100.0
2014-09-05 15:20:00,58.81,58.84,58.81,58.84,38400.0,48.9458,48.9707,48.9458,48.9707,38400.0
2014-09-05 15:25:00,58.84,58.86,58.84,58.85,22000.0,48.9707,48.9874,48.9707,48.9791,22000.0
2014-09-05 15:30:00,58.85,58.85,58.84,58.84,7100.0,48.9791,48.9791,48.9707,48.9707,7100.0
2014-09-05 15:35:00,58.85,58.85,58.84,58.85,21200.0,48.9791,48.9791,48.9707,48.9791,21200.0
2014-09-05 15:40:00,58.84,58.86,58.84,58.85,44300.0,48.9707,48.9874,48.9707,48.9791,44300.0
2014-09-05 15:45:00,58.85,58.88,58.84,58.88,69800.0,48.9791,49.004,48.9707,49.004,69800.0
2014-09-05 15:50:00,58.88,58.9,58.87,58.88,226500.0,49.004,49.0207,48.9957,49.004,226500.0
2014-09-05 15:55:00,58.89,58.92,58.88,58.89,66500.0,49.0124,49.0373,49.004,49.0124,66500.0
2014-09-08 09:30:00,58.88,58.92,58.83,58.86,16600.0,49.004,49.0373,48.9624,48.9874,16600.0
2014-09-08 09:35:00,58.85,58.97,58.84,58.96,15700.0,48.9791,49.0789,48.9707,49.0706,15700.0
2014-09-08 09:40:00,58.98,58.98,58.91,58.94,15400.0,49.0873,49.0873,49.029,49.054,15400.0
2014-09-08 09:45:00,58.95,58.95,58.9,58.92,21200.0,49.0623,49.0623,49.0207,49.0373,21200.0
2014-09-08 09:50:00,58.92,58.94,58.88,58.91,18300.0,49.0373,49.054,49.004,49.029,18300.0
2014-09-08 09:55:00,58.91,58.91,58.79,58.79,24000.0,49.029,49.029,48.9291,48.9291,24000.0
2014-09-08 10:00:00,58.78,58.85,58.77,58.84,24000.0,48.9208,48.9791,48.9125,48.9707,24000.0
2014-09-08 10:05:00,58.86,58.86,58.82,58.83,15400.0,48.9874,48.9874,48.9541,48.9624,15400.0
2014-09-08 10:10:00,58.83,58.85,58.82,58.83,14300.0,48.9624,48.9791,48.9541,48.9624,14300.0
2014-09-08 10:15:00,58.82,58.84,58.82,58.82,31800.0,48.9541,48.9707,48.9541,48.9541,31800.0
2014-09-08 10:20:00,58.82,58.84,58.74,58.75,32300.0,48.9541,48.9707,48.8875,48.8958,32300.0
2014-09-08 10:25:00,58.76,58.79,58.75,58.78,25300.0,48.9042,48.9291,48.8958,48.9208,25300.0
2014-09-08 10:30:00,58.78,58.78,58.76,58.77,37200.0,48.9208,48.9208,48.9042,48.9125,37200.0
2014-09-08 10:35:00,58.78,58.78,58.77,58.78,11600.0,48.9208,48.9208,48.9125,48.9208,11600.0
2014-09-08 10:40:00,58.78,58.79,58.77,58.78,12600.0,48.9208,48.9291,48.9125,48.9208,12600.0
2014-09-08 10:45:00,58.77,58.78,58.77,58.77,3900.0,48.9125,48.9208,48.9125,48.9125,3900.0
2014-09-08 10:50:00,58.78,58.78,58.75,58.75,26500.0,48.9208,48.9208,48.8958,48.8958,26500.0
2014-09-08 10:55:00,58.76,58.77,58.73,58.75,44000.0,48.9042,48.9125,48.8792,48.8958,44000.0
2014-09-08 11:00:00,58.75,58.76,58.75,58.76,3104700.0,48.8958,48.9042,48.8958,48.9042,3104700.0
2014-09-08 11:05:00,58.76,59.19,58.75,59.07,3390100.0,48.9042,49.262,48.8958,49.1622,3390100.0
2014-09-08 11:10:00,59.06,59.31,59.04,59.19,79500.0,49.1538,49.3619,49.1372,49.262,79500.0
2014-09-08 11:15:00,59.18,59.27,59.18,59.27,43000.0,49.2537,49.3286,49.2537,49.3286,43000.0
2014-09-08 11:20:00,59.27,59.54,59.26,59.5,134300.0,49.3286,49.5533,49.3203,49.52,134300.0
2014-09-08 11:25:00,59.5,59.84,59.49,59.75,221700.0,49.52,49.803,49.5117,49.7281,221700.0
2014-09-08 11:30:00,59.76,59.79,59.61,59.65,68500.0,49.7364,49.7614,49.6116,49.6449,68500.0
2014-09-08 11:35:00,59.65,59.66,59.52,59.59,28500.0,49.6449,49.6532,49.5367,49.5949,28500.0
2014-09-08 11:40:00,59.59,59.7,59.59,59.6,20100.0,49.5949,49.6865,49.5949,49.6033,20100.0
2014-09-08 11:45:00,59.6,59.72,59.6,59.72,15500.0,49.6033,49.7031,49.6033,49.7031,15500.0
2014-09-08 11:50:00,59.7,59.79,59.66,59.75,32800.0,49.6865,49.7614,49.6532,49.7281,32800.0
2014-09-08 11:55:00,59.75,59.83,59.74,59.78,28600.0,49.7281,49.7947,49.7198,49.7531,28600.0
2014-09-08 12:00:00,59.78,60.08,59.78,60.06,94300.0,49.7531,50.0028,49.7531,49.9861,94300.0
2014-09-08 12:05:00,60.07,60.27,60.05,60.05,448400.0,49.9944,50.1609,49.9778,49.9778,448400.0
2014-09-08 12:10:00,60.05,60.22,60.05,60.11,51900.0,49.9778,50.1193,49.9778,50.0277,51900.0
2014-09-08 12:15:00,60.1,60.19,60.06,60.14,30800.0,50.0194,50.0943,49.9861,50.0527,30800.0
2014-09-08 12:20:00,60.14,60.34,60.14,60.22,45800.0,50.0527,50.2191,50.0527,50.1193,45800.0
2014-09-08 12:25:00,60.22,60.29,60.17,60.27,26000.0,50.1193,50.1775,50.0777,50.1609,26000.0
2014-09-08 12:30:00,60.26,60.58,60.23,60.5,75200.0,50.1526,50.4189,50.1276,50.3523,75200.0
2014-09-08 12:35:00,60.49,60.89,60.49,60.88,109800.0,50.344,50.6769,50.344,50.6686,109800.0
2014-09-08 12:40:00,60.88,60.96,60.79,60.9,68600.0,50.6686,50.7352,50.5937,50.6852,68600.0
2014-09-08 12:45:00,60.9,61.08,60.84,61.06,108700.0,50.6852,50.835,50.6353,50.8184,108700.0
2014-09-08 12:50:00,61.05,61.13,60.95,60.99,53600.0,50.8101,50.8766,50.7268,50.7601,53600.0
2014-09-08 12:55:00,60.98,61.05,60.94,61.01,38800.0,50.7518,50.8101,50.7185,50.7768,38800.0
2014-09-08 13:00:00,61.01,61.01,60.74,60.79,51000.0,50.7768,50.7768,50.5521,50.5937,51000.0
2014-09-08 13:05:00,60.77,60.8,60.57,60.6,43000.0,50.577,50.602,50.4106,50.4355,43000.0
2014-09-08 13:10:00,60.6,60.76,60.58,60.69,36800.0,50.4355,50.5687,50.4189,50.5104,36800.0
2014-09-08 13:15:00,60.67,60.73,60.58,60.6,27000.0,50.4938,50.5437,50.4189,50.4355,27000.0
2014-09-08 13:20:00,60.61,60.67,60.56,60.63,42200.0,50.4439,50.4938,50.4022,50.4605,42200.0
2014-09-08 13:25:00,60.64,60.74,60.59,60.61,17400.0,50.4688,50.5521,50.4272,50.4439,17400.0
2014-09-08 13:30:00,60.61,60.64,60.53,60.56,23300.0,50.4439,50.4688,50.3773,50.4022,23300.0
2014-09-08 13:35:00,60.55,60.67,60.55,60.65,22200.0,50.3939,50.4938,50.3939,50.4772,22200.0
2014-09-08 13:40:00,60.65,60.69,60.61,60.65,33000.0,50.4772,50.5104,50.4439,50.4772,33000.0
2014-09-08 13:45:00,60.66,60.66,60.49,60.5,28000.0,50.4855,50.4855,50.344,50.3523,28000.0
2014-09-08 13:50:00,60.5,60.52,60.43,60.46,39800.0,50.3523,50.369,50.2941,50.319,39800.0
2014-09-08 13:55:00,60.46,60.52,60.44,60.51,27200.0,50.319,50.369,50.3024,50.3606,27200.0
2014-09-08 14:00:00,60.51,60.58,60.5,60.56,54600.0,50.3606,50.4189,50.3523,50.4022,54600.0
2014-09-08 14:05:00,60.56,60.58,60.54,60.56,36100.0,50.4022,50.4189,50.3856,50.4022,36100.0
2014-09-08 14:10:00,60.56,60.59,60.53,60.57,59500.0,50.4022,50.4272,50.3773,50.4106,59500.0
2014-09-08 14:15:00,60.57,60.58,60.53,60.55,22600.0,50.4106,50.4189,50.3773,50.3939,22600.0
2014-09-08 14:20:00,60.55,60.55,60.5,60.53,28000.0,50.3939,50.3939,50.3523,50.3773,28000.0
2014-09-08 14:25:00,60.53,60.55,60.52,60.54,25800.0,50.3773,50.3939,50.369,50.3856,25800.0
2014-09-08 14:30:00,60.54,60.55,60.5,60.5,36300.0,50.3856,50.3939,50.3523,50.3523,36300.0
2014-09-08 14:35:00,60.5,60.54,60.5,60.52,47600.0,50.3523,50.3856,50.3523,50.369,47600.0
2014-09-08 14:40:00,60.53,60.58,60.51,60.54,60500.0,50.3773,50.4189,50.3606,50.3856,60500.0
2014-09-08 14:45:00,60.53,60.62,60.53,60.62,45200.0,50.3773,50.4522,50.3773,50.4522,45200.0
2014-09-08 14:50:00,60.63,60.77,60.6,60.76,113000.0,50.4605,50.577,50.4355,50.5687,113000.0
2014-09-08 14:55:00,60.75,60.8,60.71,60.71,29200.0,50.5604,50.602,50.5271,50.5271,29200.0
2014-09-08 15:00:00,60.7,60.75,60.64,60.71,44500.0,50.5188,50.5604,50.4688,50.5271,44500.0
2014-09-08 15:05:00,60.71,60.74,60.67,60.73,35100.0,50.5271,50.5521,50.4938,50.5437,35100.0
2014-09-08 15:10:00,60.72,60.75,60.69,60.73,34300.0,50.5354,50.5604,50.5104,50.5437,34300.0
2014-09-08 15:15:00,60.73,60.79,60.71,60.78,90500.0,50.5437,50.5937,50.5271,50.5853,90500.0
2014-09-08 15:20:00,60.78,60.78,60.69,60.69,31600.0,50.5853,50.5853,50.5104,50.5104,31600.0
2014-09-08 15:25:00,60.69,60.76,60.69,60.75,44200.0,50.5104,50.5687,50.5104,50.5604,44200.0
2014-09-08 15:30:00,60.75,60.85,60.75,60.85,107200.0,50.5604,50.6436,50.5604,50.6436,107200.0
2014-09-08 15:35:00,60.85,60.97,60.82,60.92,100700.0,50.6436,50.7435,50.6186,50.7019,100700.0
2014-09-08 15:40:00,60.92,61.01,60.87,61.01,111200.0,50.7019,50.7768,50.6602,50.7768,111200.0
2014-09-08 15:45:00,61.0,61.03,60.95,60.99,111700.0,50.7684,50.7934,50.7268,50.7601,111700.0
2014-09-08 15:50:00,60.98,61.05,60.98,61.03,136600.0,50.7518,50.8101,50.7518,50.7934,136600.0
2014-09-08 15:55:00,61.04,61.05,60.96,61.0,221100.0,50.8017,50.8101,50.7352,50.7684,221100.0
2014-09-09 09:30:00,60.88,60.91,60.62,60.7,40900.0,50.6686,50.6935,50.4522,50.5188,40900.0
2014-09-09 09:35:00,60.71,60.73,60.51,60.67,21500.0,50.5271,50.5437,50.3606,50.4938,21500.0
2014-09-09 09:40:00,60.67,60.72,60.59,60.67,16500.0,50.4938,50.5354,50.4272,50.4938,16500.0
2014-09-09 09:45:00,60.66,60.73,60.64,60.73,26400.0,50.4855,50.5437,50.4688,50.5437,26400.0
2014-09-09 09:50:00,60.73,60.73,60.63,60.68,24900.0,50.5437,50.5437,50.4605,50.5021,24900.0
2014-09-09 09:55:00,60.67,60.7,60.64,60.67,20500.0,50.4938,50.5188,50.4688,50.4938,20500.0
2014-09-09 10:00:00,60.67,60.69,60.64,60.68,24500.0,50.4938,50.5104,50.4688,50.5021,24500.0
2014-09-09 10:05:00,60.68,60.7,60.66,60.66,14000.0,50.5021,50.5188,50.4855,50.4855,14000.0
2014-09-09 10:10:00,60.66,60.7,60.64,60.67,19400.0,50.4855,50.5188,50.4688,50.4938,19400.0
2014-09-09 10:15:00,60.67,60.67,60.58,60.6,29300.0,50.4938,50.4938,50.4189,50.4355,29300.0
2014-09-09 10:20:00,60.59,60.67,60.58,60.65,27300.0,50.4272,50.4938,50.4189,50.4772,27300.0
2014-09-09 10:25:00,60.66,60.78,60.65,60.72,20700.0,50.4855,50.5853,50.4772,50.5354,20700.0
2014-09-09 10:30:00,60.73,60.74,60.65,60.65,19400.0,50.5437,50.5521,50.4772,50.4772,19400.0
2014-09-09 10:35:00,60.65,60.65,60.5,60.5,36000.0,50.4772,50.4772,50.3523,50.3523,36000.0
2014-09-09 10:40:00,60.5,60.54,60.45,60.53,27300.0,50.3523,50.3856,50.3107,50.3773,27300.0
2014-09-09 10:45:00,60.53,60.53,60.48,60.49,8500.0,50.3773,50.3773,50.3357,50.344,8500.0
2014-09-09 10:50:00,60.49,60.64,60.49,60.63,28800.0,50.344,50.4688,50.344,50.4605,28800.0
2014-09-09 10:55:00,60.61,60.61,60.52,60.52,7400.0,50.4439,50.4439,50.369,50.369,7400.0
2014-09-09 11:00:00,60.53,60.65,60.51,60.65,24700.0,50.3773,50.4772,50.3606,50.4772,24700.0
2014-09-09 11:05:00,60.64,60.76,60.64,60.75,22000.0,50.4688,50.5687,50.4688,50.5604,22000.0
2014-09-09 11:10:00,60.75,60.87,60.74,60.82,44000.0,50.5604,50.6602,50.5521,50.6186,44000.0
2014-09-09 11:15:00,60.82,60.83,60.79,60.81,23000.0,50.6186,50.627,50.5937,50.6103,23000.0
2014-09-09 11:20:00,60.82,60.85,60.77,60.8,14200.0,50.6186,50.6436,50.577,50.602,14200.0
2014-09-09 11:25:00,60.8,60.8,60.75,60.8,12900.0,50.602,50.602,50.5604,50.602,12900.0
2014-09-09 11:30:00,60.8,60.83,60.77,60.81,20500.0,50.602,50.627,50.577,50.6103,20500.0
2014-09-09 11:35:00,60.82,60.85,60.79,60.83,18500.0,50.6186,50.6436,50.5937,50.627,18500.0
2014-09-09 11:40:00,60.83,60.89,60.83,60.87,14500.0,50.627,50.6769,50.627,50.6602,14500.0
2014-09-09 11:45:00,60.86,60.87,60.84,60.87,15500.0,50.6519,50.6602,50.6353,50.6602,15500.0
2014-09-09 11:50:00,60.87,60.88,60.83,60.86,16300.0,50.6602,50.6686,50.627,50.6519,16300.0
2014-09-09 11:55:00,60.87,60.97,60.87,60.96,16600.0,50.6602,50.7435,50.6602,50.7352,16600.0
2014-09-09 12:00:00,60.95,60.97,60.93,60.97,19800.0,50.7268,50.7435,50.7102,50.7435,19800.0
2014-09-09 12:05:00,60.97,60.98,60.95,60.98,17000.0,50.7435,50.7518,50.7268,50.7518,17000.0
2014-09-09 12:10:00,60.98,60.99,60.94,60.98,17400.0,50.7518,50.7601,50.7185,50.7518,17400.0
2014-09-09 12:15:00,60.99,60.99,60.94,60.94,15400.0,50.7601,50.7601,50.7185,50.7185,15400.0
2014-09-09 12:20:00,60.94,60.99,60.94,60.98,11800.0,50.7185,50.7601,50.7185,50.7518,11800.0
2014-09-09 12:25:00,60.97,60.97,60.94,60.96,17200.0,50.7435,50.7435,50.7185,50.7352,17200.0
2014-09-09 12:30:00,60.96,60.97,60.92,60.92,10300.0,50.7352,50.7435,50.7019,50.7019,10300.0
2014-09-09 12:35:00,60.93,60.94,60.85,60.93,28000.0,50.7102,50.7185,50.6436,50.7102,28000.0
2014-09-09 12:40:00,60.93,60.97,60.91,60.97,9400.0,50.7102,50.7435,50.6935,50.7435,9400.0
2014-09-09 12:45:00,60.97,60.98,60.95,60.95,12500.0,50.7435,50.7518,50.7268,50.7268,12500.0
2014-09-09 12:50:00,60.96,60.99,60.95,60.99,27400.0,50.7352,50.7601,50.7268,50.7601,27400.0
2014-09-09 12:55:00,60.98,61.05,60.98,61.05,19400.0,50.7518,50.8101,50.7518,50.8101,19400.0
2014-09-09 13:00:00,61.05,61.06,60.99,61.02,18200.0,50.8101,50.8184,50.7601,50.7851,18200.0
2014-09-09 13:05:00,61.02,61.03,60.97,60.98,19800.0,50.7851,50.7934,50.7435,50.7518,19800.0
2014-09-09 13:10:00,60.98,61.03,60.97,61.01,30400.0,50.7518,50.7934,50.7435,50.7768,30400.0
2014-09-09 13:15:00,61.0,61.01,60.98,60.98,11500.0,50.7684,50.7768,50.7518,50.7518,11500.0
2014-09-09 13:20:00,60.98,60.99,60.96,60.96,12100.0,50.7518,50.7601,50.7352,50.7352,12100.0
2014-09-09 13:25:00,60.96,61.02,60.95,61.0,16900.0,50.7352,50.7851,50.7268,50.7684,16900.0
2014-09-09 13:30:00,61.01,61.08,61.01,61.07,17500.0,50.7768,50.835,50.7768,50.8267,17500.0
2014-09-09 13:35:00,61.07,61.11,61.04,61.06,27200.0,50.8267,50.86,50.8017,50.8184,27200.0
2014-09-09 13:40:00,61.07,61.12,61.05,61.05,21100.0,50.8267,50.8683,50.8101,50.8101,21100.0
2014-09-09 13:45:00,61.05,61.16,61.05,61.14,18700.0,50.8101,50.9016,50.8101,50.885,18700.0
2014-09-09 13:50:00,61.15,61.15,61.09,61.11,31200.0,50.8933,50.8933,50.8433,50.86,31200.0
2014-09-09 13:55:00,61.1,61.14,61.1,61.14,18500.0,50.8517,50.885,50.8517,50.885,18500.0
2014-09-09 14:00:00,61.12,61.15,61.06,61.12,44200.0,50.8683,50.8933,50.8184,50.8683,44200.0
2014-09-09 14:05:00,61.12,61.12,61.07,61.1,29300.0,50.8683,50.8683,50.8267,50.8517,29300.0
2014-09-09 14:10:00,61.09,61.09,61.04,61.04,9200.0,50.8433,50.8433,50.8017,50.8017,9200.0
2014-09-09 14:15:00,61.04,61.06,61.0,61.04,30800.0,50.8017,50.8184,50.7684,50.8017,30800.0
2014-09-09 14:20:00,61.05,61.05,61.02,61.02,20300.0,50.8101,50.8101,50.7851,50.7851,20300.0
2014-09-09 14:25:00,61.02,61.05,61.02,61.04,20000.0,50.7851,50.8101,50.7851,50.8017,20000.0
2014-09-09 14:30:00,61.04,61.1,61.01,61.1,29800.0,50.8017,50.8517,50.7768,50.8517,29800.0
2014-09-09 14:35:00,61.1,61.15,61.08,61.14,34400.0,50.8517,50.8933,50.835,50.885,34400.0
2014-09-09 14:40:00,61.14,61.14,61.09,61.09,17500.0,50.885,50.885,50.8433,50.8433,17500.0
2014-09-09 14:45:00,61.09,61.11,61.06,61.06,20100.0,50.8433,50.86,50.8184,50.8184,20100.0
2014-09-09 14:50:00,61.06,61.16,61.05,61.16,30500.0,50.8184,50.9016,50.8101,50.9016,30500.0
2014-09-09 14:55:00,61.16,61.19,61.1,61.13,38800.0,50.9016,50.9266,50.8517,50.8766,38800.0
2014-09-09 15:00:00,61.14,61.14,61.1,61.11,39700.0,50.885,50.885,50.8517,50.86,39700.0
2014-09-09 15:05:00,61.11,61.13,61.09,61.1,69400.0,50.86,50.8766,50.8433,50.8517,69400.0
2014-09-09 15:10:00,61.11,61.14,61.09,61.09,25000.0,50.86,50.885,50.8433,50.8433,25000.0
2014-09-09 15:15:00,61.1,61.11,61.07,61.08,47500.0,50.8517,50.86,50.8267,50.835,47500.0
2014-09-09 15:20:00,61.09,61.11,61.05,61.11,47700.0,50.8433,50.86,50.8101,50.86,47700.0
2014-09-09 15:25:00,61.1,61.14,61.06,61.13,35400.0,50.8517,50.885,50.8184,50.8766,35400.0
2014-09-09 15:30:00,61.13,61.16,61.12,61.12,44500.0,50.8766,50.9016,50.8683,50.8683,44500.0
2014-09-09 15:35:00,61.13,61.18,61.12,61.12,67600.0,50.8766,50.9183,50.8683,50.8683,67600.0
2014-09-09 15:40:00,61.12,61.14,61.09,61.13,38500.0,50.8683,50.885,50.8433,50.8766,38500.0
2014-09-09 15:45:00,61.13,61.16,61.1,61.11,77000.0,50.8766,50.9016,50.8517,50.86,77000.0
2014-09-09 15:50:00,61.12,61.17,61.1,61.14,104300.0,50.8683,50.9099,50.8517,50.885,104300.0
2014-09-09 15:55:00,61.13,61.13,61.05,61.09,146500.0,50.8766,50.8766,50.8101,50.8433,146500.0
2014-09-10 09:30:00,61.1,61.31,61.01,61.29,28600.0,50.8517,51.0264,50.7768,51.0098,28600.0
2014-09-10 09:35:00,61.28,61.41,61.25,61.29,13800.0,51.0015,51.1097,50.9765,51.0098,13800.0
2014-09-10 09:40:00,61.3,61.3,61.12,61.24,19200.0,51.0181,51.0181,50.8683,50.9682,19200.0
2014-09-10 09:45:00,61.25,61.29,61.18,61.18,12800.0,50.9765,51.0098,50.9183,50.9183,12800.0
2014-09-10 09:50:00,61.19,61.2,61.13,61.19,15700.0,50.9266,50.9349,50.8766,50.9266,15700.0
2014-09-10 09:55:00,61.17,61.25,61.17,61.21,25500.0,50.9099,50.9765,50.9099,50.9432,25500.0
2014-09-10 10:00:00,61.22,61.22,61.18,61.19,18300.0,50.9515,50.9515,50.9183,50.9266,18300.0
2014-09-10 10:05:00,61.2,61.26,61.19,61.22,19700.0,50.9349,50.9848,50.9266,50.9515,19700.0
2014-09-10 10:10:00,61.21,61.26,61.19,61.22,18700.0,50.9432,50.9848,50.9266,50.9515,18700.0
2014-09-10 10:15:00,61.2,61.21,61.14,61.14,12300.0,50.9349,50.9432,50.885,50.885,12300.0
2014-09-10 10:20:00,61.13,61.17,61.12,61.16,22700.0,50.8766,50.9099,50.8683,50.9016,22700.0
2014-09-10 10:25:00,61.16,61.19,61.13,61.17,14600.0,50.9016,50.9266,50.8766,50.9099,14600.0
2014-09-10 10:30:00,61.15,61.16,61.13,61.16,24800.0,50.8933,50.9016,50.8766,50.9016,24800.0
2014-09-10 10:35:00,61.16,61.16,61.12,61.14,22200.0,50.9016,50.9016,50.8683,50.885,22200.0
2014-09-10 10:40:00,61.13,61.18,61.13,61.16,15100.0,50.8766,50.9183,50.8766,50.9016,15100.0
2014-09-10 10:45:00,61.14,61.18,61.13,61.17,18000.0,50.885,50.9183,50.8766,50.9099,18000.0
2014-09-10 10:50:00,61.16,61.18,61.15,61.18,12000.0,50.9016,50.9183,50.8933,50.9183,12000.0
2014-09-10 10:55:00,61.17,61.19,61.15,61.16,12500.0,50.9099,50.9266,50.8933,50.9016,12500.0
2014-09-10 11:00:00,61.15,61.18,61.13,61.14,52800.0,50.8933,50.9183,50.8766,50.885,52800.0
2014-09-10 11:05:00,61.14,61.21,61.13,61.19,21800.0,50.885,50.9432,50.8766,50.9266,21800.0
2014-09-10 11:10:00,61.19,61.24,61.17,61.24,13800.0,50.9266,50.9682,50.9099,50.9682,13800.0
2014-09-10 11:15:00,61.23,61.23,61.2,61.2,7600.0,50.9599,50.9599,50.9349,50.9349,7600.0
2014-09-10 11:20:00,61.2,61.22,61.17,61.21,16700.0,50.9349,50.9515,50.9099,50.9432,16700.0
2014-09-10 11:25:00,61.21,61.21,61.17,61.21,16500.0,50.9432,50.9432,50.9099,50.9432,16500.0
2014-09-10 11:30:00,61.21,61.22,61.2,61.2,14200.0,50.9432,50.9515,50.9349,50.9349,14200.0
2014-09-10 11:35:00,61.2,61.27,61.2,61.23,17100.0,50.9349,50.9932,50.9349,50.9599,17100.0
2014-09-10 11:40:00,61.23,61.23,61.2,61.2,13200.0,50.9599,50.9599,50.9349,50.9349,13200.0
2014-09-10 11:45:00,61.2,61.21,61.17,61.2,11700.0,50.9349,50.9432,50.9099,50.9349,11700.0
2014-09-10 11:50:00,61.2,61.25,61.2,61.24,19300.0,50.9349,50.9765,50.9349,50.9682,19300.0
2014-09-10 11:55:00,61.25,61.26,61.22,61.22,10200.0,50.9765,50.9848,50.9515,50.9515,10200.0
2014-09-10 12:00:00,61.22,61.22,61.19,61.19,12600.0,50.9515,50.9515,50.9266,50.9266,12600.0
2014-09-10 12:05:00,61.19,61.22,61.19,61.2,78000.0,50.9266,50.9515,50.9266,50.9349,78000.0
2014-09-10 12:10:00,61.2,61.21,61.2,61.2,7800.0,50.9349,50.9432,50.9349,50.9349,7800.0
2014-09-10 12:15:00,61.21,61.26,61.2,61.23,24700.0,50.9432,50.9848,50.9349,50.9599,24700.0
2014-09-10 12:20:00,61.23,61.27,61.22,61.27,8300.0,50.9599,50.9932,50.9515,50.9932,8300.0
2014-09-10 12:25:00,61.26,61.27,61.23,61.23,10900.0,50.9848,50.9932,50.9599,50.9599,10900.0
2014-09-10 12:30:00,61.23,61.24,61.21,61.21,3900.0,50.9599,50.9682,50.9432,50.9432,3900.0
2014-09-10 12:35:00,61.22,61.22,61.19,61.2,6600.0,50.9515,50.9515,50.9266,50.9349,6600.0
2014-09-10 12:40:00,61.2,61.2,61.18,61.2,19300.0,50.9349,50.9349,50.9183,50.9349,19300.0
2014-09-10 12:45:00,61.21,61.23,61.2,61.21,12100.0,50.9432,50.9599,50.9349,50.9432,12100.0
2014-09-10 12:50:00,61.22,61.23,61.22,61.22,2700.0,50.9515,50.9599,50.9515,50.9515,2700.0
2014-09-10 12:55:00,61.22,61.22,61.17,61.17,11200.0,50.9515,50.9515,50.9099,50.9099,11200.0
2014-09-10 13:00:00,61.18,61.21,61.18,61.21,13400.0,50.9183,50.9432,50.9183,50.9432,13400.0
2014-09-10 13:05:00,61.21,61.29,61.19,61.27,12400.0,50.9432,51.0098,50.9266,50.9932,12400.0
2014-09-10 13:10:00,61.27,61.29,61.26,61.27,6900.0,50.9932,51.0098,50.9848,50.9932,6900.0
2014-09-10 13:15:00,61.27,61.27,61.23,61.23,5300.0,50.9932,50.9932,50.9599,50.9599,5300.0
2014-09-10 13:20:00,61.23,61.23,61.2,61.23,10400.0,50.9599,50.9599,50.9349,50.9599,10400.0
2014-09-10 13:25:00,61.22,61.24,61.22,61.23,3600.0,50.9515,50.9682,50.9515,50.9599,3600.0
2014-09-10 13:30:00,61.23,61.23,61.18,61.19,16800.0,50.9599,50.9599,50.9183,50.9266,16800.0
2014-09-10 13:35:00,61.19,61.21,61.17,61.2,23300.0,50.9266,50.9432,50.9099,50.9349,23300.0
2014-09-10 13:40:00,61.2,61.2,61.16,61.17,13000.0,50.9349,50.9349,50.9016,50.9099,13000.0
2014-09-10 13:45:00,61.17,61.2,61.16,61.2,6000.0,50.9099,50.9349,50.9016,50.9349,6000.0
2014-09-10 13:50:00,61.2,61.21,61.16,61.17,8800.0,50.9349,50.9432,50.9016,50.9099,8800.0
2014-09-10 13:55:00,61.17,61.2,61.17,61.17,11700.0,50.9099,50.9349,50.9099,50.9099,11700.0
2014-09-10 14:00:00,61.17,61.19,61.16,61.17,12200.0,50.9099,50.9266,50.9016,50.9099,12200.0
2014-09-10 14:05:00,61.17,61.17,61.16,61.16,22900.0,50.9099,50.9099,50.9016,50.9016,22900.0
2014-09-10 14:10:00,61.16,61.17,61.14,61.15,18200.0,50.9016,50.9099,50.885,50.8933,18200.0
2014-09-10 14:15:00,61.15,61.18,61.15,61.17,14600.0,50.8933,50.9183,50.8933,50.9099,14600.0
2014-09-10 14:20:00,61.17,61.2,61.15,61.19,13800.0,50.9099,50.9349,50.8933,50.9266,13800.0
2014-09-10 14:25:00,61.19,61.27,61.18,61.27,29200.0,50.9266,50.9932,50.9183,50.9932,29200.0
2014-09-10 14:30:00,61.27,61.3,61.23,61.23,18200.0,50.9932,51.0181,50.9599,50.9599,18200.0
2014-09-10 14:35:00,61.22,61.24,61.2,61.21,11400.0,50.9515,50.9682,50.9349,50.9432,11400.0
2014-09-10 14:40:00,61.22,61.27,61.22,61.25,23000.0,50.9515,50.9932,50.9515,50.9765,23000.0
2014-09-10 14:45:00,61.26,61.27,61.24,61.26,12800.0,50.9848,50.9932,50.9682,50.9848,12800.0
2014-09-10 14:50:00,61.26,61.28,61.24,61.28,12800.0,50.9848,51.0015,50.9682,51.0015,12800.0
2014-09-10 14:55:00,61.28,61.29,61.24,61.27,14400.0,51.0015,51.0098,50.9682,50.9932,14400.0
2014-09-10 15:00:00,61.28,61.36,61.26,61.34,25900.0,51.0015,51.0681,50.9848,51.0514,25900.0
2014-09-10 15:05:00,61.35,61.36,61.33,61.35,14800.0,51.0597,51.0681,51.0431,51.0597,14800.0
2014-09-10 15:10:00,61.36,61.36,61.33,61.35,18400.0,51.0681,51.0681,51.0431,51.0597,18400.0
2014-09-10 15:15:00,61.35,61.36,61.34,61.34,24600.0,51.0597,51.0681,51.0514,51.0514,24600.0
2014-09-10 15:20:00,61.35,61.35,61.31,61.31,16900.0,51.0597,51.0597,51.0264,51.0264,16900.0
2014-09-10 15:25:00,61.31,61.32,61.26,61.26,20200.0,51.0264,51.0348,50.9848,50.9848,20200.0
2014-09-10 15:30:00,61.26,61.28,61.26,61.27,17900.0,50.9848,51.0015,50.9848,50.9932,17900.0
2014-09-10 15:35:00,61.27,61.28,61.27,61.28,27500.0,50.9932,51.0015,50.9932,51.0015,27500.0
2014-09-10 15:40:00,61.27,61.28,61.23,61.23,43200.0,50.9932,51.0015,50.9599,50.9599,43200.0
2014-09-10 15:45:00,61.22,61.22,61.18,61.18,32800.0,50.9515,50.9515,50.9183,50.9183,32800.0
2014-09-10 15:50:00,61.19,61.21,61.18,61.18,59800.0,50.9266,50.9432,50.9183,50.9183,59800.0
2014-09-10 15:55:00,61.18,61.23,61.18,61.23,93900.0,50.9183,50.9599,50.9183,50.9599,93900.0
2014-09-11 09:30:00,60.74,60.88,60.74,60.81,18200.0,50.8328,50.95,50.8328,50.8914,18200.0
2014-09-11 09:35:00,60.86,60.93,60.84,60.86,10500.0,50.9332,50.9918,50.9165,50.9332,10500.0
2014-09-11 09:40:00,60.85,60.85,60.72,60.77,15600.0,50.9249,50.9249,50.8161,50.8579,15600.0
2014-09-11 09:45:00,60.76,60.79,60.75,60.78,21000.0,50.8495,50.8747,50.8412,50.8663,21000.0
2014-09-11 09:50:00,60.8,60.8,60.73,60.78,10000.0,50.883,50.883,50.8244,50.8663,10000.0
2014-09-11 09:55:00,60.78,60.81,60.73,60.81,7400.0,50.8663,50.8914,50.8244,50.8914,7400.0
2014-09-11 10:00:00,60.82,60.82,60.77,60.81,18100.0,50.8998,50.8998,50.8579,50.8914,18100.0
2014-09-11 10:05:00,60.82,60.87,60.82,60.84,11200.0,50.8998,50.9416,50.8998,50.9165,11200.0
2014-09-11 10:10:00,60.85,60.85,60.75,60.77,13800.0,50.9249,50.9249,50.8412,50.8579,13800.0
2014-09-11 10:15:00,60.77,60.84,60.76,60.78,9600.0,50.8579,50.9165,50.8495,50.8663,9600.0
2014-09-11 10:20:00,60.78,60.84,60.76,60.77,7700.0,50.8663,50.9165,50.8495,50.8579,7700.0
2014-09-11 10:25:00,60.77,60.79,60.76,60.77,8800.0,50.8579,50.8747,50.8495,50.8579,8800.0
2014-09-11 10:30:00,60.77,60.78,60.76,60.77,14000.0,50.8579,50.8663,50.8495,50.8579,14000.0
2014-09-11 10:35:00,60.77,60.77,60.72,60.75,14000.0,50.8579,50.8579,50.8161,50.8412,14000.0
2014-09-11 10:40:00,60.75,60.75,60.72,60.72,11600.0,50.8412,50.8412,50.8161,50.8161,11600.0
2014-09-11 10:45:00,60.72,60.72,60.68,60.71,10800.0,50.8161,50.8161,50.7826,50.8077,10800.0
2014-09-11 10:50:00,60.71,60.74,60.71,60.71,5100.0,50.8077,50.8328,50.8077,50.8077,5100.0
2014-09-11 10:55:00,60.71,60.78,60.71,60.78,12600.0,50.8077,50.8663,50.8077,50.8663,12600.0
2014-09-11 11:00:00,60.78,60.86,60.77,60.86,6700.0,50.8663,50.9332,50.8579,50.9332,6700.0
2014-09-11 11:05:00,60.87,60.87,60.81,60.81,8100.0,50.9416,50.9416,50.8914,50.8914,8100.0
2014-09-11 11:10:00,60.81,60.85,60.81,60.81,6000.0,50.8914,50.9249,50.8914,50.8914,6000.0
2014-09-11 11:15:00,60.81,60.86,60.8,60.86,7000.0,50.8914,50.9332,50.883,50.9332,7000.0
2014-09-11 11:20:00,60.86,60.9,60.85,60.87,6800.0,50.9332,50.9667,50.9249,50.9416,6800.0
2014-09-11 11:25:00,60.87,60.88,60.84,60.85,5300.0,50.9416,50.95,50.9165,50.9249,5300.0
2014-09-11 11:30:00,60.86,60.91,60.86,60.89,8100.0,50.9332,50.9751,50.9332,50.9583,8100.0
2014-09-11 11:35:00,60.89,60.89,60.85,60.87,6200.0,50.9583,50.9583,50.9249,50.9416,6200.0
2014-09-11 11:40:00,60.86,60.86,60.83,60.83,4600.0,50.9332,50.9332,50.9081,50.9081,4600.0
2014-09-11 11:45:00,60.83,60.84,60.82,60.84,4900.0,50.9081,50.9165,50.8998,50.9165,4900.0
2014-09-11 11:50:00,60.84,60.84,60.81,60.82,6600.0,50.9165,50.9165,50.8914,50.8998,6600.0
2014-09-11 11:55:00,60.83,60.84,60.82,60.83,3700.0,50.9081,50.9165,50.8998,50.9081,3700.0
2014-09-11 12:00:00,60.83,60.85,60.82,60.84,4500.0,50.9081,50.9249,50.8998,50.9165,4500.0
2014-09-11 12:05:00,60.84,60.84,60.8,60.82,9200.0,50.9165,50.9165,50.883,50.8998,9200.0
2014-09-11 12:10:00,60.81,60.81,60.77,60.79,3700.0,50.8914,50.8914,50.8579,50.8747,3700.0
2014-09-11 12:15:00,60.8,60.8,60.79,60.8,2100.0,50.883,50.883,50.8747,50.883,2100.0
2014-09-11 12:20:00,60.81,60.84,60.81,60.83,4700.0,50.8914,50.9165,50.8914,50.9081,4700.0
2014-09-11 12:25:00,60.84,60.89,60.82,60.89,8800.0,50.9165,50.9583,50.8998,50.9583,8800.0
2014-09-11 12:30:00,60.9,60.9,60.88,60.88,4300.0,50.9667,50.9667,50.95,50.95,4300.0
2014-09-11 12:35:00,60.88,60.89,60.85,60.87,5800.0,50.95,50.9583,50.9249,50.9416,5800.0
2014-09-11 12:40:00,60.86,60.87,60.85,60.86,3600.0,50.9332,50.9416,50.9249,50.9332,3600.0
2014-09-11 12:45:00,60.87,60.88,60.85,60.86,4100.0,50.9416,50.95,50.9249,50.9332,4100.0
2014-09-11 12:50:00,60.87,60.9,60.86,60.87,3700.0,50.9416,50.9667,50.9332,50.9416,3700.0
2014-09-11 12:55:00,60.86,60.86,60.82,60.85,6500.0,50.9332,50.9332,50.8998,50.9249,6500.0
2014-09-11 13:00:00,60.85,60.87,60.85,60.87,3400.0,50.9249,50.9416,50.9249,50.9416,3400.0
2014-09-11 13:05:00,60.87,60.87,60.83,60.85,6000.0,50.9416,50.9416,50.9081,50.9249,6000.0
2014-09-11 13:10:00,60.87,60.89,60.86,60.89,7900.0,50.9416,50.9583,50.9332,50.9583,7900.0
2014-09-11 13:15:00,60.89,60.91,60.89,60.9,13300.0,50.9583,50.9751,50.9583,50.9667,13300.0
2014-09-11 13:20:00,60.9,60.92,60.9,60.9,24200.0,50.9667,50.9834,50.9667,50.9667,24200.0
2014-09-11 13:25:00,60.9,60.92,60.89,60.92,12800.0,50.9667,50.9834,50.9583,50.9834,12800.0
2014-09-11 13:30:00,60.93,60.94,60.91,60.91,7100.0,50.9918,51.0002,50.9751,50.9751,7100.0
2014-09-11 13:35:00,60.92,60.92,60.9,60.92,8800.0,50.9834,50.9834,50.9667,50.9834,8800.0
2014-09-11 13:40:00,60.92,60.97,60.9,60.95,23800.0,50.9834,51.0253,50.9667,51.0086,23800.0
2014-09-11 13:45:00,60.96,60.98,60.95,60.95,9900.0,51.0169,51.0337,51.0086,51.0086,9900.0
2014-09-11 13:50:00,60.95,60.97,60.9,60.93,11900.0,51.0086,51.0253,50.9667,50.9918,11900.0
2014-09-11 13:55:00,60.93,60.96,60.93,60.95,4800.0,50.9918,51.0169,50.9918,51.0086,4800.0
2014-09-11 14:00:00,60.96,61.06,60.95,61.02,15100.0,51.0169,51.1006,51.0086,51.0671,15100.0
2014-09-11 14:05:00,61.02,61.12,61.01,61.11,23200.0,51.0671,51.1508,51.0588,51.1425,23200.0
2014-09-11 14:10:00,61.11,61.11,61.08,61.08,6100.0,51.1425,51.1425,51.1174,51.1174,6100.0
2014-09-11 14:15:00,61.09,61.09,61.06,61.06,6300.0,51.1257,51.1257,51.1006,51.1006,6300.0
2014-09-11 14:20:00,61.05,61.07,61.05,61.06,10300.0,51.0922,51.109,51.0922,51.1006,10300.0
2014-09-11 14:25:00,61.05,61.13,61.05,61.1,8900.0,51.0922,51.1592,51.0922,51.1341,8900.0
2014-09-11 14:30:00,61.11,61.17,61.1,61.11,15000.0,51.1425,51.1927,51.1341,51.1425,15000.0
2014-09-11 14:35:00,61.11,61.11,61.07,61.07,5000.0,51.1425,51.1425,51.109,51.109,5000.0
2014-09-11 14:40:00,61.07,61.08,61.07,61.08,5700.0,51.109,51.1174,51.109,51.1174,5700.0
2014-09-11 14:45:00,61.07,61.1,61.07,61.08,10600.0,51.109,51.1341,51.109,51.1174,10600.0
2014-09-11 14:50:00,61.07,61.08,61.05,61.07,6900.0,51.109,51.1174,51.0922,51.109,6900.0
2014-09-11 14:55:00,61.07,61.07,61.04,61.07,20200.0,51.109,51.109,51.0839,51.109,20200.0
2014-09-11 15:00:00,61.06,61.08,61.05,61.05,13600.0,51.1006,51.1174,51.0922,51.0922,13600.0
2014-09-11 15:05:00,61.05,61.07,61.05,61.06,17900.0,51.0922,51.109,51.0922,51.1006,17900.0
2014-09-11 15:10:00,61.06,61.07,61.05,61.07,9400.0,51.1006,51.109,51.0922,51.109,9400.0
2014-09-11 15:15:00,61.08,61.09,61.06,61.07,12400.0,51.1174,51.1257,51.1006,51.109,12400.0
2014-09-11 15:20:00,61.08,61.11,61.08,61.08,11000.0,51.1174,51.1425,51.1174,51.1174,11000.0
2014-09-11 15:25:00,61.09,61.09,61.08,61.09,12100.0,51.1257,51.1257,51.1174,51.1257,12100.0
2014-09-11 15:30:00,61.1,61.13,61.1,61.12,15800.0,51.1341,51.1592,51.1341,51.1508,15800.0
2014-09-11 15:35:00,61.13,61.21,61.13,61.21,50900.0,51.1592,51.2261,51.1592,51.2261,50900.0
2014-09-11 15:40:00,61.21,61.21,61.2,61.21,19500.0,51.2261,51.2261,51.2178,51.2261,19500.0
2014-09-11 15:45:00,61.21,61.22,61.2,61.2,48700.0,51.2261,51.2345,51.2178,51.2178,48700.0
2014-09-11 15:50:00,61.2,61.21,61.18,61.19,37900.0,51.2178,51.2261,51.201,51.2094,37900.0
2014-09-11 15:55:00,61.19,61.24,61.18,61.23,61500.0,51.2094,51.2513,51.201,51.2429,61500.0
2014-09-12 09:30:00,61.11,61.14,60.88,61.03,20900.0,51.1425,51.1676,50.95,51.0755,20900.0
2014-09-12 09:35:00,61.0,61.02,60.92,61.0,13800.0,51.0504,51.0671,50.9834,51.0504,13800.0
2014-09-12 09:40:00,61.0,61.16,60.99,61.1,19700.0,51.0504,51.1843,51.042,51.1341,19700.0
2014-09-12 09:45:00,61.1,61.13,61.08,61.13,14000.0,51.1341,51.1592,51.1174,51.1592,14000.0
2014-09-12 09:50:00,61.14,61.14,61.06,61.08,23400.0,51.1676,51.1676,51.1006,51.1174,23400.0
2014-09-12 09:55:00,61.08,61.11,61.06,61.09,11900.0,51.1174,51.1425,51.1006,51.1257,11900.0
2014-09-12 10:00:00,61.08,61.12,60.99,61.0,24500.0,51.1174,51.1508,51.042,51.0504,24500.0
2014-09-12 10:05:00,60.99,61.04,60.96,61.04,17300.0,51.042,51.0839,51.0169,51.0839,17300.0
2014-09-12 10:10:00,61.04,61.04,60.98,61.02,11800.0,51.0839,51.0839,51.0337,51.0671,11800.0
2014-09-12 10:15:00,60.99,61.07,60.99,61.06,15000.0,51.042,51.109,51.042,51.1006,15000.0
2014-09-12 10:20:00,61.03,61.05,61.01,61.02,10400.0,51.0755,51.0922,51.0588,51.0671,10400.0
2014-09-12 10:25:00,61.02,61.02,60.98,60.98,6800.0,51.0671,51.0671,51.0337,51.0337,6800.0
2014-09-12 10:30:00,61.0,61.06,60.98,61.04,20900.0,51.0504,51.1006,51.0337,51.0839,20900.0
2014-09-12 10:35:00,61.04,61.04,61.0,61.0,6400.0,51.0839,51.0839,51.0504,51.0504,6400.0
2014-09-12 10:40:00,61.0,61.02,61.0,61.01,9800.0,51.0504,51.0671,51.0504,51.0588,9800.0
2014-09-12 10:45:00,61.01,61.28,61.0,61.27,85600.0,51.0588,51.2847,51.0504,51.2764,85600.0
2014-09-12 10:50:00,61.26,61.34,61.18,61.34,33700.0,51.268,51.3349,51.201,51.3349,33700.0
2014-09-12 10:55:00,61.33,61.35,61.25,61.26,11200.0,51.3266,51.3433,51.2596,51.268,11200.0
2014-09-12 11:00:00,61.26,61.26,61.12,61.17,21900.0,51.268,51.268,51.1508,51.1927,21900.0
2014-09-12 11:05:00,61.19,61.19,61.12,61.15,7700.0,51.2094,51.2094,51.1508,51.1759,7700.0
2014-09-12 11:10:00,61.15,61.25,61.15,61.22,31300.0,51.1759,51.2596,51.1759,51.2345,31300.0
2014-09-12 11:15:00,61.21,61.35,61.21,61.31,21600.0,51.2261,51.3433,51.2261,51.3098,21600.0
2014-09-12 11:20:00,61.3,61.32,61.26,61.31,13400.0,51.3015,51.3182,51.268,51.3098,13400.0
2014-09-12 11:25:00,61.3,61.33,61.29,61.31,12500.0,51.3015,51.3266,51.2931,51.3098,12500.0
2014-09-12 11:30:00,61.3,61.33,61.29,61.3,12500.0,51.3015,51.3266,51.2931,51.3015,12500.0
2014-09-12 11:35:00,61.3,61.31,61.26,61.3,11900.0,51.3015,51.3098,51.268,51.3015,11900.0
2014-09-12 11:40:00,61.3,61.38,61.3,61.36,11900.0,51.3015,51.3684,51.3015,51.3517,11900.0
2014-09-12 11:45:00,61.36,61.37,61.29,61.3,14600.0,51.3517,51.36,51.2931,51.3015,14600.0
2014-09-12 11:50:00,61.29,61.37,61.28,61.37,15200.0,51.2931,51.36,51.2847,51.36,15200.0
2014-09-12 11:55:00,61.37,61.38,61.32,61.33,11000.0,51.36,51.3684,51.3182,51.3266,11000.0
2014-09-12 12:00:00,61.33,61.33,61.3,61.33,17100.0,51.3266,51.3266,51.3015,51.3266,17100.0
2014-09-12 12:05:00,61.33,61.47,61.32,61.46,23800.0,51.3266,51.4437,51.3182,51.4354,23800.0
2014-09-12 12:10:00,61.46,61.53,61.46,61.53,31700.0,51.4354,51.494,51.4354,51.494,31700.0
2014-09-12 12:15:00,61.52,61.52,61.48,61.49,17300.0,51.4856,51.4856,51.4521,51.4605,17300.0
2014-09-12 12:20:00,61.49,61.53,61.49,61.51,22700.0,51.4605,51.494,51.4605,51.4772,22700.0
2014-09-12 12:25:00,61.5,61.53,61.5,61.51,7000.0,51.4688,51.494,51.4688,51.4772,7000.0
2014-09-12 12:30:00,61.5,61.53,61.48,61.52,24000.0,51.4688,51.494,51.4521,51.4856,24000.0
2014-09-12 12:35:00,61.52,61.59,61.52,61.55,22700.0,51.4856,51.5442,51.4856,51.5107,22700.0
2014-09-12 12:40:00,61.53,61.54,61.5,61.51,21500.0,51.494,51.5023,51.4688,51.4772,21500.0
2014-09-12 12:45:00,61.51,61.54,61.49,61.54,13100.0,51.4772,51.5023,51.4605,51.5023,13100.0
2014-09-12 12:50:00,61.53,61.58,61.5,61.5,20300.0,51.494,51.5358,51.4688,51.4688,20300.0
2014-09-12 12:55:00,61.5,61.56,61.5,61.55,20700.0,51.4688,51.5191,51.4688,51.5107,20700.0
2014-09-12 13:00:00,61.54,61.59,61.53,61.58,22200.0,51.5023,51.5442,51.494,51.5358,22200.0
2014-09-12 13:05:00,61.57,61.57,61.48,61.49,11900.0,51.5274,51.5274,51.4521,51.4605,11900.0
2014-09-12 13:10:00,61.48,61.5,61.48,61.5,11700.0,51.4521,51.4688,51.4521,51.4688,11700.0
2014-09-12 13:15:00,61.5,61.51,61.43,61.44,17400.0,51.4688,51.4772,51.4103,51.4186,17400.0
2014-09-12 13:20:00,61.45,61.51,61.45,61.5,26400.0,51.427,51.4772,51.427,51.4688,26400.0
2014-09-12 13:25:00,61.51,61.63,61.5,61.63,32500.0,51.4772,51.5776,51.4688,51.5776,32500.0
2014-09-12 13:30:00,61.62,61.73,61.61,61.69,50700.0,51.5693,51.6613,51.5609,51.6279,50700.0
2014-09-12 13:35:00,61.69,61.69,61.59,61.63,20400.0,51.6279,51.6279,51.5442,51.5776,20400.0
2014-09-12 13:40:00,61.61,61.64,61.58,61.64,10600.0,51.5609,51.586,51.5358,51.586,10600.0
2014-09-12 13:45:00,61.65,61.67,61.62,61.62,9400.0,51.5944,51.6111,51.5693,51.5693,9400.0
2014-09-12 13:50:00,61.62,61.67,61.6,61.67,13300.0,51.5693,51.6111,51.5525,51.6111,13300.0
2014-09-12 13:55:00,61.66,61.67,61.6,61.65,12000.0,51.6027,51.6111,51.5525,51.5944,12000.0
2014-09-12 14:00:00,61.64,61.65,61.6,61.61,17600.0,51.586,51.5944,51.5525,51.5609,17600.0
2014-09-12 14:05:00,61.6,61.61,61.59,61.59,7400.0,51.5525,51.5609,51.5442,51.5442,7400.0
2014-09-12 14:10:00,61.6,61.62,61.6,61.61,30000.0,51.5525,51.5693,51.5525,51.5609,30000.0
2014-09-12 14:15:00,61.61,61.66,61.61,61.64,24500.0,51.5609,51.6027,51.5609,51.586,24500.0
2014-09-12 14:20:00,61.65,61.65,61.62,61.65,12800.0,51.5944,51.5944,51.5693,51.5944,12800.0
2014-09-12 14:25:00,61.64,61.65,61.55,61.55,11900.0,51.586,51.5944,51.5107,51.5107,11900.0
2014-09-12 14:30:00,61.55,61.55,61.49,61.49,17400.0,51.5107,51.5107,51.4605,51.4605,17400.0
2014-09-12 14:35:00,61.49,61.53,61.47,61.53,23200.0,51.4605,51.494,51.4437,51.494,23200.0
2014-09-12 14:40:00,61.53,61.58,61.5,61.58,32800.0,51.494,51.5358,51.4688,51.5358,32800.0
2014-09-12 14:45:00,61.58,61.62,61.55,61.57,14600.0,51.5358,51.5693,51.5107,51.5274,14600.0
2014-09-12 14:50:00,61.56,61.6,61.55,61.56,20000.0,51.5191,51.5525,51.5107,51.5191,20000.0
2014-09-12 14:55:00,61.56,61.59,61.55,61.57,14200.0,51.5191,51.5442,51.5107,51.5274,14200.0
2014-09-12 15:00:00,61.57,61.61,61.55,61.58,30500.0,51.5274,51.5609,51.5107,51.5358,30500.0
2014-09-12 15:05:00,61.59,61.62,61.58,61.58,26600.0,51.5442,51.5693,51.5358,51.5358,26600.0
2014-09-12 15:10:00,61.58,61.6,61.57,61.6,17700.0,51.5358,51.5525,51.5274,51.5525,17700.0
2014-09-12 15:15:00,61.59,61.6,61.57,61.59,25300.0,51.5442,51.5525,51.5274,51.5442,25300.0
2014-09-12 15:20:00,61.6,61.66,61.59,61.63,30700.0,51.5525,51.6027,51.5442,51.5776,30700.0
2014-09-12 15:25:00,61.63,61.67,61.6,61.65,30800.0,51.5776,51.6111,51.5525,51.5944,30800.0
2014-09-12 15:30:00,61.65,61.66,61.6,61.6,34500.0,51.5944,51.6027,51.5525,51.5525,34500.0
2014-09-12 15:35:00,61.6,61.6,61.53,61.55,36900.0,51.5525,51.5525,51.494,51.5107,36900.0
2014-09-12 15:40:00,61.55,61.56,61.5,61.5,35800.0,51.5107,51.5191,51.4688,51.4688,35800.0
2014-09-12 15:45:00,61.5,61.5,61.46,61.48,60400.0,51.4688,51.4688,51.4354,51.4521,60400.0
2014-09-12 15:50:00,61.48,61.52,61.46,61.51,72400.0,51.4521,51.4856,51.4354,51.4772,72400.0
2014-09-12 15:55:00,61.52,61.57,61.51,61.56,57000.0,51.4856,51.5274,51.4772,51.5191,57000.0
2014-09-15 09:30:00,61.6,61.6,61.35,61.48,29800.0,51.5525,51.5525,51.3433,51.4521,29800.0
2014-09-15 09:35:00,61.46,61.55,61.36,61.48,11000.0,51.4354,51.5107,51.3517,51.4521,11000.0
2014-09-15 09:40:00,61.44,61.55,61.38,61.52,16700.0,51.4186,51.5107,51.3684,51.4856,16700.0
2014-09-15 09:45:00,61.51,61.52,61.44,61.47,11600.0,51.4772,51.4856,51.4186,51.4437,11600.0
2014-09-15 09:50:00,61.48,61.54,61.45,61.52,21200.0,51.4521,51.5023,51.427,51.4856,21200.0
2014-09-15 09:55:00,61.52,61.54,61.45,61.54,14600.0,51.4856,51.5023,51.427,51.5023,14600.0
2014-09-15 10:00:00,61.54,61.54,61.37,61.4,19400.0,51.5023,51.5023,51.36,51.3852,19400.0
2014-09-15 10:05:00,61.4,61.4,61.25,61.26,16000.0,51.3852,51.3852,51.2596,51.268,16000.0
2014-09-15 10:10:00,61.26,61.28,61.19,61.24,33200.0,51.268,51.2847,51.2094,51.2513,33200.0
2014-09-15 10:15:00,61.23,61.32,61.22,61.32,15000.0,51.2429,51.3182,51.2345,51.3182,15000.0
2014-09-15 10:20:00,61.32,61.34,61.31,61.32,16600.0,51.3182,51.3349,51.3098,51.3182,16600.0
2014-09-15 10:25:00,61.32,61.4,61.31,61.38,12000.0,51.3182,51.3852,51.3098,51.3684,12000.0
2014-09-15 10:30:00,61.38,61.41,61.34,61.34,11000.0,51.3684,51.3935,51.3349,51.3349,11000.0
2014-09-15 10:35:00,61.33,61.35,61.29,61.33,10300.0,51.3266,51.3433,51.2931,51.3266,10300.0
2014-09-15 10:40:00,61.33,61.37,61.31,61.32,10700.0,51.3266,51.36,51.3098,51.3182,10700.0
2014-09-15 10:45:00,61.32,61.33,61.27,61.33,17400.0,51.3182,51.3266,51.2764,51.3266,17400.0
2014-09-15 10:50:00,61.33,61.37,61.3,61.33,13300.0,51.3266,51.36,51.3015,51.3266,13300.0
2014-09-15 10:55:00,61.33,61.35,61.31,61.34,9300.0,51.3266,51.3433,51.3098,51.3349,9300.0
2014-09-15 11:00:00,61.33,61.33,61.28,61.3,9600.0,51.3266,51.3266,51.2847,51.3015,9600.0
2014-09-15 11:05:00,61.3,61.32,61.28,61.32,15800.0,51.3015,51.3182,51.2847,51.3182,15800.0
2014-09-15 11:10:00,61.32,61.32,61.28,61.29,12000.0,51.3182,51.3182,51.2847,51.2931,12000.0
2014-09-15 11:15:00,61.29,61.3,61.23,61.25,15800.0,51.2931,51.3015,51.2429,51.2596,15800.0
2014-09-15 11:20:00,61.25,61.26,61.24,61.25,11700.0,51.2596,51.268,51.2513,51.2596,11700.0
2014-09-15 11:25:00,61.25,61.27,61.24,61.26,9800.0,51.2596,51.2764,51.2513,51.268,9800.0
2014-09-15 11:30:00,61.26,61.31,61.25,61.3,13400.0,51.268,51.3098,51.2596,51.3015,13400.0
2014-09-15 11:35:00,61.3,61.33,61.3,61.3,8000.0,51.3015,51.3266,51.3015,51.3015,8000.0
2014-09-15 11:40:00,61.31,61.32,61.3,61.31,5900.0,51.3098,51.3182,51.3015,51.3098,5900.0
2014-09-15 11:45:00,61.31,61.31,61.28,61.3,11800.0,51.3098,51.3098,51.2847,51.3015,11800.0
2014-09-15 11:50:00,61.3,61.32,61.28,61.32,9500.0,51.3015,51.3182,51.2847,51.3182,9500.0
2014-09-15 11:55:00,61.32,61.33,61.28,61.29,8700.0,51.3182,51.3266,51.2847,51.2931,8700.0
2014-09-15 12:00:00,61.29,61.31,61.28,61.3,11500.0,51.2931,51.3098,51.2847,51.3015,11500.0
2014-09-15 12:05:00,61.31,61.32,61.29,61.29,10500.0,51.3098,51.3182,51.2931,51.2931,10500.0
2014-09-15 12:10:00,61.3,61.3,61.27,61.27,13800.0,51.3015,51.3015,51.2764,51.2764,13800.0
2014-09-15 12:15:00,61.27,61.3,61.26,61.29,11400.0,51.2764,51.3015,51.268,51.2931,11400.0
2014-09-15 12:20:00,61.28,61.28,61.26,61.27,10900.0,51.2847,51.2847,51.268,51.2764,10900.0
2014-09-15 12:25:00,61.28,61.34,61.28,61.34,12600.0,51.2847,51.3349,51.2847,51.3349,12600.0
2014-09-15 12:30:00,61.33,61.33,61.3,61.3,5100.0,51.3266,51.3266,51.3015,51.3015,5100.0
2014-09-15 12:35:00,61.3,61.31,61.29,61.29,6000.0,51.3015,51.3098,51.2931,51.2931,6000.0
2014-09-15 12:40:00,61.3,61.31,61.29,61.31,5600.0,51.3015,51.3098,51.2931,51.3098,5600.0
2014-09-15 12:45:00,61.31,61.35,61.31,61.35,10300.0,51.3098,51.3433,51.3098,51.3433,10300.0
2014-09-15 12:50:00,61.34,61.36,61.32,61.32,4700.0,51.3349,51.3517,51.3182,51.3182,4700.0
2014-09-15 12:55:00,61.33,61.36,61.33,61.36,8400.0,51.3266,51.3517,51.3266,51.3517,8400.0
2014-09-15 13:00:00,61.36,61.37,61.34,61.35,9000.0,51.3517,51.36,51.3349,51.3433,9000.0
2014-09-15 13:05:00,61.35,61.38,61.33,61.38,25900.0,51.3433,51.3684,51.3266,51.3684,25900.0
2014-09-15 13:10:00,61.39,61.39,61.36,61.37,14000.0,51.3768,51.3768,51.3517,51.36,14000.0
2014-09-15 13:15:00,61.37,61.39,61.37,61.39,4400.0,51.36,51.3768,51.36,51.3768,4400.0
2014-09-15 13:20:00,61.39,61.41,61.38,61.4,18500.0,51.3768,51.3935,51.3684,51.3852,18500.0
2014-09-15 13:25:00,61.41,61.42,61.38,61.39,15700.0,51.3935,51.4019,51.3684,51.3768,15700.0
2014-09-15 13:30:00,61.38,61.4,61.38,61.4,11000.0,51.3684,51.3852,51.3684,51.3852,11000.0
2014-09-15 13:35:00,61.4,61.41,61.38,61.41,7100.0,51.3852,51.3935,51.3684,51.3935,7100.0
2014-09-15 13:40:00,61.41,61.46,61.41,61.45,17300.0,51.3935,51.4354,51.3935,51.427,17300.0
2014-09-15 13:45:00,61.45,61.49,61.45,61.47,6700.0,51.427,51.4605,51.427,51.4437,6700.0
2014-09-15 13:50:00,61.47,61.47,61.4,61.42,10000.0,51.4437,51.4437,51.3852,51.4019,10000.0
2014-09-15 13:55:00,61.42,61.42,61.35,61.35,7700.0,51.4019,51.4019,51.3433,51.3433,7700.0
2014-09-15 14:00:00,61.36,61.36,61.31,61.32,12300.0,51.3517,51.3517,51.3098,51.3182,12300.0
2014-09-15 14:05:00,61.32,61.32,61.29,61.29,26100.0,51.3182,51.3182,51.2931,51.2931,26100.0
2014-09-15 14:10:00,61.29,61.3,61.28,61.29,23100.0,51.2931,51.3015,51.2847,51.2931,23100.0
2014-09-15 14:15:00,61.3,61.34,61.3,61.34,11900.0,51.3015,51.3349,51.3015,51.3349,11900.0
2014-09-15 14:20:00,61.35,61.38,61.34,61.38,8700.0,51.3433,51.3684,51.3349,51.3684,8700.0
2014-09-15 14:25:00,61.38,61.45,61.37,61.44,13300.0,51.3684,51.427,51.36,51.4186,13300.0
2014-09-15 14:30:00,61.44,61.46,61.44,61.45,22000.0,51.4186,51.4354,51.4186,51.427,22000.0
2014-09-15 14:35:00,61.45,61.48,61.45,61.46,9400.0,51.427,51.4521,51.427,51.4354,9400.0
2014-09-15 14:40:00,61.46,61.46,61.43,61.43,9700.0,51.4354,51.4354,51.4103,51.4103,9700.0
2014-09-15 14:45:00,61.43,61.43,61.39,61.4,10500.0,51.4103,51.4103,51.3768,51.3852,10500.0
2014-09-15 14:50:00,61.39,61.42,61.39,61.4,13500.0,51.3768,51.4019,51.3768,51.3852,13500.0
2014-09-15 14:55:00,61.4,61.4,61.37,61.37,6700.0,51.3852,51.3852,51.36,51.36,6700.0
2014-09-15 15:00:00,61.37,61.39,61.37,61.38,5600.0,51.36,51.3768,51.36,51.3684,5600.0
2014-09-15 15:05:00,61.38,61.38,61.31,61.31,17100.0,51.3684,51.3684,51.3098,51.3098,17100.0
2014-09-15 15:10:00,61.31,61.34,61.3,61.32,25100.0,51.3098,51.3349,51.3015,51.3182,25100.0
2014-09-15 15:15:00,61.32,61.36,61.32,61.35,12800.0,51.3182,51.3517,51.3182,51.3433,12800.0
2014-09-15 15:20:00,61.35,61.36,61.33,61.33,23800.0,51.3433,51.3517,51.3266,51.3266,23800.0
2014-09-15 15:25:00,61.34,61.38,61.33,61.35,28900.0,51.3349,51.3684,51.3266,51.3433,28900.0
2014-09-15 15:30:00,61.35,61.37,61.35,61.36,20500.0,51.3433,51.36,51.3433,51.3517,20500.0
2014-09-15 15:35:00,61.36,61.37,61.35,61.36,17400.0,51.3517,51.36,51.3433,51.3517,17400.0
2014-09-15 15:40:00,61.36,61.43,61.35,61.43,62900.0,51.3517,51.4103,51.3433,51.4103,62900.0
2014-09-15 15:45:00,61.42,61.43,61.4,61.4,20300.0,51.4019,51.4103,51.3852,51.3852,20300.0
2014-09-15 15:50:00,61.4,61.42,61.4,61.42,55600.0,51.3852,51.4019,51.3852,51.4019,55600.0
2014-09-15 15:55:00,61.41,61.42,61.39,61.4,98500.0,51.3935,51.4019,51.3768,51.3852,98500.0
2014-09-16 09:30:00,61.27,61.38,61.27,61.36,38800.0,51.2764,51.3684,51.2764,51.3517,38800.0
2014-09-16 09:35:00,61.36,61.48,61.33,61.44,15700.0,51.3517,51.4521,51.3266,51.4186,15700.0
2014-09-16 09:40:00,61.44,61.55,61.44,61.55,14100.0,51.4186,51.5107,51.4186,51.5107,14100.0
2014-09-16 09:45:00,61.58,61.58,61.5,61.55,11100.0,51.5358,51.5358,51.4688,51.5107,11100.0
2014-09-16 09:50:00,61.56,61.69,61.56,61.69,15300.0,51.5191,51.6279,51.5191,51.6279,15300.0
2014-09-16 09:55:00,61.69,61.69,61.57,61.57,8000.0,51.6279,51.6279,51.5274,51.5274,8000.0
2014-09-16 10:00:00,61.57,61.65,61.55,61.55,10700.0,51.5274,51.5944,51.5107,51.5107,10700.0
2014-09-16 10:05:00,61.54,61.54,61.46,61.47,20700.0,51.5023,51.5023,51.4354,51.4437,20700.0
2014-09-16 10:10:00,61.47,61.47,61.4,61.4,19900.0,51.4437,51.4437,51.3852,51.3852,19900.0
2014-09-16 10:15:00,61.42,61.42,61.39,61.39,14400.0,51.4019,51.4019,51.3768,51.3768,14400.0
2014-09-16 10:20:00,61.39,61.43,61.39,61.41,20100.0,51.3768,51.4103,51.3768,51.3935,20100.0
2014-09-16 10:25:00,61.42,61.44,61.4,61.41,14400.0,51.4019,51.4186,51.3852,51.3935,14400.0
2014-09-16 10:30:00,61.42,61.49,61.41,61.42,12400.0,51.4019,51.4605,51.3935,51.4019,12400.0
2014-09-16 10:35:00,61.42,61.48,61.41,61.45,8100.0,51.4019,51.4521,51.3935,51.427,8100.0
2014-09-16 10:40:00,61.44,61.44,61.4,61.44,9400.0,51.4186,51.4186,51.3852,51.4186,9400.0
2014-09-16 10:45:00,61.44,61.49,61.44,61.47,8400.0,51.4186,51.4605,51.4186,51.4437,8400.0
2014-09-16 10:50:00,61.48,61.51,61.44,61.46,13700.0,51.4521,51.4772,51.4186,51.4354,13700.0
2014-09-16 10:55:00,61.45,61.45,61.42,61.42,17500.0,51.427,51.427,51.4019,51.4019,17500.0
2014-09-16 11:00:00,61.42,61.44,61.42,61.43,19600.0,51.4019,51.4186,51.4019,51.4103,19600.0
2014-09-16 11:05:00,61.43,61.44,61.42,61.43,11100.0,51.4103,51.4186,51.4019,51.4103,11100.0
2014-09-16 11:10:00,61.43,61.47,61.42,61.46,16800.0,51.4103,51.4437,51.4019,51.4354,16800.0
2014-09-16 11:15:00,61.45,61.45,61.41,61.44,16500.0,51.427,51.427,51.3935,51.4186,16500.0
2014-09-16 11:20:00,61.44,61.5,61.44,61.47,19700.0,51.4186,51.4688,51.4186,51.4437,19700.0
2014-09-16 11:25:00,61.47,61.5,61.44,61.5,8100.0,51.4437,51.4688,51.4186,51.4688,8100.0
2014-09-16 11:30:00,61.51,61.55,61.49,61.51,6500.0,51.4772,51.5107,51.4605,51.4772,6500.0
2014-09-16 11:35:00,61.49,61.54,61.49,61.51,4800.0,51.4605,51.5023,51.4605,51.4772,4800.0
2014-09-16 11:40:00,61.51,61.52,61.46,61.47,5900.0,51.4772,51.4856,51.4354,51.4437,5900.0
2014-09-16 11:45:00,61.47,61.51,61.47,61.51,5200.0,51.4437,51.4772,51.4437,51.4772,5200.0
2014-09-16 11:50:00,61.52,61.58,61.52,61.57,7500.0,51.4856,51.5358,51.4856,51.5274,7500.0
2014-09-16 11:55:00,61.56,61.56,61.53,61.53,6200.0,51.5191,51.5191,51.494,51.494,6200.0
2014-09-16 12:00:00,61.53,61.53,61.48,61.5,6100.0,51.494,51.494,51.4521,51.4688,6100.0
2014-09-16 12:05:00,61.49,61.5,61.47,61.48,8900.0,51.4605,51.4688,51.4437,51.4521,8900.0
2014-09-16 12:10:00,61.48,61.5,61.48,61.5,2500.0,51.4521,51.4688,51.4521,51.4688,2500.0
2014-09-16 12:15:00,61.51,61.56,61.51,61.56,9500.0,51.4772,51.5191,51.4772,51.5191,9500.0
2014-09-16 12:20:00,61.56,61.6,61.55,61.6,6900.0,51.5191,51.5525,51.5107,51.5525,6900.0
2014-09-16 12:25:00,61.6,61.6,61.56,61.57,7500.0,51.5525,51.5525,51.5191,51.5274,7500.0
2014-09-16 12:30:00,61.58,61.61,61.58,61.61,6500.0,51.5358,51.5609,51.5358,51.5609,6500.0
2014-09-16 12:35:00,61.62,61.64,61.62,61.62,4500.0,51.5693,51.586,51.5693,51.5693,4500.0
2014-09-16 12:40:00,61.62,61.62,61.59,61.59,7000.0,51.5693,51.5693,51.5442,51.5442,7000.0
2014-09-16 12:45:00,61.6,61.64,61.6,61.62,12300.0,51.5525,51.586,51.5525,51.5693,12300.0
2014-09-16 12:50:00,61.62,61.65,61.62,61.64,7100.0,51.5693,51.5944,51.5693,51.586,7100.0
2014-09-16 12:55:00,61.64,61.67,61.64,61.66,12100.0,51.586,51.6111,51.586,51.6027,12100.0
2014-09-16 13:00:00,61.67,61.7,61.63,61.63,10300.0,51.6111,51.6362,51.5776,51.5776,10300.0
2014-09-16 13:05:00,61.63,61.65,61.62,61.65,5900.0,51.5776,51.5944,51.5693,51.5944,5900.0
2014-09-16 13:10:00,61.65,61.65,61.62,61.63,8800.0,51.5944,51.5944,51.5693,51.5776,8800.0
2014-09-16 13:15:00,61.64,61.68,61.63,61.68,5600.0,51.586,51.6195,51.5776,51.6195,5600.0
2014-09-16 13:20:00,61.69,61.7,61.68,61.69,4700.0,51.6279,51.6362,51.6195,51.6279,4700.0
2014-09-16 13:25:00,61.69,61.7,61.68,61.69,7300.0,51.6279,51.6362,51.6195,51.6279,7300.0
2014-09-16 13:30:00,61.7,61.7,61.67,61.68,6300.0,51.6362,51.6362,51.6111,51.6195,6300.0
2014-09-16 13:35:00,61.68,61.73,61.68,61.72,7100.0,51.6195,51.6613,51.6195,51.653,7100.0
2014-09-16 13:40:00,61.73,61.73,61.7,61.71,10000.0,51.6613,51.6613,51.6362,51.6446,10000.0
2014-09-16 13:45:00,61.71,61.72,61.69,61.69,5700.0,51.6446,51.653,51.6279,51.6279,5700.0
2014-09-16 13:50:00,61.69,61.69,61.67,61.69,7700.0,51.6279,51.6279,51.6111,51.6279,7700.0
2014-09-16 13:55:00,61.69,61.69,61.67,61.67,3600.0,51.6279,51.6279,51.6111,51.6111,3600.0
2014-09-16 14:00:00,61.67,61.69,61.66,61.66,7100.0,51.6111,51.6279,51.6027,51.6027,7100.0
2014-09-16 14:05:00,61.65,61.7,61.65,61.69,12300.0,51.5944,51.6362,51.5944,51.6279,12300.0
2014-09-16 14:10:00,61.69,61.73,61.68,61.72,9900.0,51.6279,51.6613,51.6195,51.653,9900.0
2014-09-16 14:15:00,61.73,61.74,61.71,61.71,8900.0,51.6613,51.6697,51.6446,51.6446,8900.0
2014-09-16 14:20:00,61.71,61.71,61.7,61.71,6800.0,51.6446,51.6446,51.6362,51.6446,6800.0
2014-09-16 14:25:00,61.71,61.75,61.71,61.74,10700.0,51.6446,51.6781,51.6446,51.6697,10700.0
2014-09-16 14:30:00,61.74,61.78,61.74,61.78,5400.0,51.6697,51.7032,51.6697,51.7032,5400.0
2014-09-16 14:35:00,61.79,61.79,61.75,61.76,14700.0,51.7115,51.7115,51.6781,51.6864,14700.0
2014-09-16 14:40:00,61.76,61.76,61.74,61.76,20700.0,51.6864,51.6864,51.6697,51.6864,20700.0
2014-09-16 14:45:00,61.76,61.77,61.74,61.75,14800.0,51.6864,51.6948,51.6697,51.6781,14800.0
2014-09-16 14:50:00,61.75,61.75,61.74,61.75,20800.0,51.6781,51.6781,51.6697,51.6781,20800.0
2014-09-16 14:55:00,61.75,61.82,61.75,61.8,29200.0,51.6781,51.7367,51.6781,51.7199,29200.0
2014-09-16 15:00:00,61.79,61.86,61.79,61.84,53800.0,51.7115,51.7701,51.7115,51.7534,53800.0
2014-09-16 15:05:00,61.85,61.85,61.8,61.8,17200.0,51.7618,51.7618,51.7199,51.7199,17200.0
2014-09-16 15:10:00,61.8,61.83,61.79,61.82,21700.0,51.7199,51.745,51.7115,51.7367,21700.0
2014-09-16 15:15:00,61.82,61.82,61.79,61.81,24100.0,51.7367,51.7367,51.7115,51.7283,24100.0
2014-09-16 15:20:00,61.82,61.82,61.79,61.82,31000.0,51.7367,51.7367,51.7115,51.7367,31000.0
2014-09-16 15:25:00,61.82,61.86,61.81,61.85,54500.0,51.7367,51.7701,51.7283,51.7618,54500.0
2014-09-16 15:30:00,61.85,61.86,61.84,61.85,58800.0,51.7618,51.7701,51.7534,51.7618,58800.0
2014-09-16 15:35:00,61.85,61.85,61.75,61.77,53100.0,51.7618,51.7618,51.6781,51.6948,53100.0
2014-09-16 15:40:00,61.76,61.77,61.75,61.75,19500.0,51.6864,51.6948,51.6781,51.6781,19500.0
2014-09-16 15:45:00,61.75,61.77,61.73,61.73,39000.0,51.6781,51.6948,51.6613,51.6613,39000.0
2014-09-16 15:50:00,61.74,61.74,61.68,61.68,40200.0,51.6697,51.6697,51.6195,51.6195,40200.0
2014-09-16 15:55:00,61.69,61.71,61.68,61.7,59000.0,51.6279,51.6446,51.6195,51.6362,59000.0
2014-09-17 09:30:00,61.72,61.86,61.65,61.74,30900.0,51.653,51.7701,51.5944,51.6697,30900.0
2014-09-17 09:35:00,61.76,61.9,61.73,61.86,8800.0,51.6864,51.8036,51.6613,51.7701,8800.0
2014-09-17 09:40:00,61.85,61.91,61.81,61.85,6500.0,51.7618,51.812,51.7283,51.7618,6500.0
2014-09-17 09:45:00,61.88,61.94,61.87,61.93,7200.0,51.7869,51.8371,51.7785,51.8287,7200.0
2014-09-17 09:50:00,61.94,61.95,61.9,61.93,10400.0,51.8371,51.8454,51.8036,51.8287,10400.0
2014-09-17 09:55:00,61.93,61.99,61.93,61.98,11900.0,51.8287,51.8789,51.8287,51.8706,11900.0
2014-09-17 10:00:00,61.95,62.03,61.95,62.03,94300.0,51.8454,51.9124,51.8454,51.9124,94300.0
2014-09-17 10:05:00,62.02,62.02,61.97,61.99,13600.0,51.904,51.904,51.8622,51.8789,13600.0
2014-09-17 10:10:00,62.0,62.07,61.96,62.07,31700.0,51.8873,51.9459,51.8538,51.9459,31700.0
2014-09-17 10:15:00,62.08,62.09,62.0,62.02,26100.0,51.9542,51.9626,51.8873,51.904,26100.0
2014-09-17 10:20:00,62.02,62.03,62.0,62.01,13000.0,51.904,51.9124,51.8873,51.8957,13000.0
2014-09-17 10:25:00,62.01,62.02,61.97,61.99,11100.0,51.8957,51.904,51.8622,51.8789,11100.0
2014-09-17 10:30:00,61.99,62.02,61.97,62.02,17800.0,51.8789,51.904,51.8622,51.904,17800.0
2014-09-17 10:35:00,62.02,62.03,61.99,62.0,23400.0,51.904,51.9124,51.8789,51.8873,23400.0
2014-09-17 10:40:00,62.0,62.03,62.0,62.0,11000.0,51.8873,51.9124,51.8873,51.8873,11000.0
2014-09-17 10:45:00,62.0,62.01,61.97,61.99,19900.0,51.8873,51.8957,51.8622,51.8789,19900.0
2014-09-17 10:50:00,61.99,62.0,61.96,61.96,50200.0,51.8789,51.8873,51.8538,51.8538,50200.0
2014-09-17 10:55:00,61.97,61.99,61.93,61.99,37600.0,51.8622,51.8789,51.8287,51.8789,37600.0
2014-09-17 11:00:00,61.99,62.01,61.98,61.99,35900.0,51.8789,51.8957,51.8706,51.8789,35900.0
2014-09-17 11:05:00,61.98,62.0,61.98,62.0,29000.0,51.8706,51.8873,51.8706,51.8873,29000.0
2014-09-17 11:10:00,62.0,62.0,61.97,61.97,11400.0,51.8873,51.8873,51.8622,51.8622,11400.0
2014-09-17 11:15:00,61.97,61.99,61.97,61.99,12100.0,51.8622,51.8789,51.8622,51.8789,12100.0
2014-09-17 11:20:00,61.99,62.02,61.99,62.0,11000.0,51.8789,51.904,51.8789,51.8873,11000.0
2014-09-17 11:25:00,62.0,62.02,61.99,62.01,13700.0,51.8873,51.904,51.8789,51.8957,13700.0
2014-09-17 11:30:00,62.01,62.02,61.99,62.0,28900.0,51.8957,51.904,51.8789,51.8873,28900.0
2014-09-17 11:35:00,62.0,62.01,61.99,62.01,3900.0,51.8873,51.8957,51.8789,51.8957,3900.0
2014-09-17 11:40:00,62.02,62.02,61.99,62.0,7600.0,51.904,51.904,51.8789,51.8873,7600.0
2014-09-17 11:45:00,62.01,62.01,61.99,62.0,7400.0,51.8957,51.8957,51.8789,51.8873,7400.0
2014-09-17 11:50:00,62.01,62.01,61.99,62.0,7600.0,51.8957,51.8957,51.8789,51.8873,7600.0
2014-09-17 11:55:00,62.0,62.02,61.99,62.0,10700.0,51.8873,51.904,51.8789,51.8873,10700.0
2014-09-17 12:00:00,62.0,62.01,61.99,61.99,12600.0,51.8873,51.8957,51.8789,51.8789,12600.0
2014-09-17 12:05:00,62.0,62.01,61.96,61.96,33000.0,51.8873,51.8957,51.8538,51.8538,33000.0
2014-09-17 12:10:00,61.96,61.98,61.94,61.95,35600.0,51.8538,51.8706,51.8371,51.8454,35600.0
2014-09-17 12:15:00,61.96,61.97,61.94,61.95,6500.0,51.8538,51.8622,51.8371,51.8454,6500.0
2014-09-17 12:20:00,61.94,61.96,61.94,61.94,22500.0,51.8371,51.8538,51.8371,51.8371,22500.0
2014-09-17 12:25:00,61.94,61.97,61.94,61.95,31400.0,51.8371,51.8622,51.8371,51.8454,31400.0
2014-09-17 12:30:00,61.95,61.96,61.88,61.88,49600.0,51.8454,51.8538,51.7869,51.7869,49600.0
2014-09-17 12:35:00,61.87,61.93,61.86,61.93,18300.0,51.7785,51.8287,51.7701,51.8287,18300.0
2014-09-17 12:40:00,61.93,61.98,61.92,61.98,7900.0,51.8287,51.8706,51.8203,51.8706,7900.0
2014-09-17 12:45:00,61.98,61.98,61.9,61.91,9000.0,51.8706,51.8706,51.8036,51.812,9000.0
2014-09-17 12:50:00,61.91,61.91,61.9,61.91,25700.0,51.812,51.812,51.8036,51.812,25700.0
2014-09-17 12:55:00,61.92,61.92,61.88,61.9,14500.0,51.8203,51.8203,51.7869,51.8036,14500.0
2014-09-17 13:00:00,61.91,61.91,61.88,61.88,4200.0,51.812,51.812,51.7869,51.7869,4200.0
2014-09-17 13:05:00,61.89,61.89,61.88,61.88,10700.0,51.7952,51.7952,51.7869,51.7869,10700.0
2014-09-17 13:10:00,61.88,61.9,61.88,61.89,7700.0,51.7869,51.8036,51.7869,51.7952,7700.0
2014-09-17 13:15:00,61.89,61.89,61.88,61.88,3300.0,51.7952,51.7952,51.7869,51.7869,3300.0
2014-09-17 13:20:00,61.89,61.93,61.88,61.93,10700.0,51.7952,51.8287,51.7869,51.8287,10700.0
2014-09-17 13:25:00,61.92,61.93,61.91,61.92,20600.0,51.8203,51.8287,51.812,51.8203,20600.0
2014-09-17 13:30:00,61.92,61.93,61.91,61.93,13000.0,51.8203,51.8287,51.812,51.8287,13000.0
2014-09-17 13:35:00,61.93,61.94,61.92,61.93,7400.0,51.8287,51.8371,51.8203,51.8287,7400.0
2014-09-17 13:40:00,61.93,61.98,61.92,61.98,6900.0,51.8287,51.8706,51.8203,51.8706,6900.0
2014-09-17 13:45:00,61.98,62.0,61.96,61.96,12800.0,51.8706,51.8873,51.8538,51.8538,12800.0
2014-09-17 13:50:00,61.95,62.0,61.95,61.98,10700.0,51.8454,51.8873,51.8454,51.8706,10700.0
2014-09-17 13:55:00,61.99,62.02,61.99,62.0,30700.0,51.8789,51.904,51.8789,51.8873,30700.0
2014-09-17 14:00:00,62.02,62.09,61.86,61.93,85800.0,51.904,51.9626,51.7701,51.8287,85800.0
2014-09-17 14:05:00,61.93,62.03,61.92,62.0,42800.0,51.8287,51.9124,51.8203,51.8873,42800.0
2014-09-17 14:10:00,62.02,62.1,62.02,62.06,38200.0,51.904,51.971,51.904,51.9375,38200.0
2014-09-17 14:15:00,62.06,62.07,62.0,62.02,15700.0,51.9375,51.9459,51.8873,51.904,15700.0
2014-09-17 14:20:00,62.02,62.03,62.01,62.03,12500.0,51.904,51.9124,51.8957,51.9124,12500.0
2014-09-17 14:25:00,62.03,62.05,62.01,62.04,13300.0,51.9124,51.9291,51.8957,51.9208,13300.0
2014-09-17 14:30:00,62.04,62.04,61.98,61.99,16600.0,51.9208,51.9208,51.8706,51.8789,16600.0
2014-09-17 14:35:00,62.0,62.0,61.95,61.96,14700.0,51.8873,51.8873,51.8454,51.8538,14700.0
2014-09-17 14:40:00,61.97,61.98,61.92,61.94,27400.0,51.8622,51.8706,51.8203,51.8371,27400.0
2014-09-17 14:45:00,61.93,62.01,61.93,62.01,27000.0,51.8287,51.8957,51.8287,51.8957,27000.0
2014-09-17 14:50:00,62.01,62.01,61.95,62.01,15500.0,51.8957,51.8957,51.8454,51.8957,15500.0
2014-09-17 14:55:00,62.01,62.01,61.96,61.98,10100.0,51.8957,51.8957,51.8538,51.8706,10100.0
2014-09-17 15:00:00,61.98,62.05,61.97,62.04,21600.0,51.8706,51.9291,51.8622,51.9208,21600.0
2014-09-17 15:05:00,62.03,62.06,62.02,62.03,19300.0,51.9124,51.9375,51.904,51.9124,19300.0
2014-09-17 15:10:00,62.03,62.03,62.0,62.03,13700.0,51.9124,51.9124,51.8873,51.9124,13700.0
2014-09-17 15:15:00,62.03,62.05,62.01,62.02,15900.0,51.9124,51.9291,51.8957,51.904,15900.0
2014-09-17 15:20:00,62.01,62.03,61.93,61.95,23700.0,51.8957,51.9124,51.8287,51.8454,23700.0
2014-09-17 15:25:00,61.95,61.97,61.92,61.97,21600.0,51.8454,51.8622,51.8203,51.8622,21600.0
2014-09-17 15:30:00,61.96,61.97,61.93,61.93,35400.0,51.8538,51.8622,51.8287,51.8287,35400.0
2014-09-17 15:35:00,61.93,61.94,61.88,61.88,39600.0,51.8287,51.8371,51.7869,51.7869,39600.0
2014-09-17 15:40:00,61.89,61.9,61.88,61.88,30000.0,51.7952,51.8036,51.7869,51.7869,30000.0
2014-09-17 15:45:00,61.88,61.89,61.79,61.86,84600.0,51.7869,51.7952,51.7115,51.7701,84600.0
2014-09-17 15:50:00,61.86,61.87,61.85,61.87,43600.0,51.7701,51.7785,51.7618,51.7785,43600.0
2014-09-17 15:55:00,61.86,61.91,61.86,61.9,78200.0,51.7701,51.812,51.7701,51.8036,78200.0
2014-09-18 09:30:00,61.96,62.04,61.87,61.9,40600.0,51.8538,51.9208,51.7785,51.8036,40600.0
2014-09-18 09:35:00,61.94,61.94,61.78,61.82,17400.0,51.8371,51.8371,51.7032,51.7367,17400.0
2014-09-18 09:40:00,61.82,61.85,61.75,61.78,24300.0,51.7367,51.7618,51.6781,51.7032,24300.0
2014-09-18 09:45:00,61.79,61.8,61.74,61.76,15300.0,51.7115,51.7199,51.6697,51.6864,15300.0
2014-09-18 09:50:00,61.77,61.81,61.73,61.76,15200.0,51.6948,51.7283,51.6613,51.6864,15200.0
2014-09-18 09:55:00,61.76,61.76,61.65,61.68,21100.0,51.6864,51.6864,51.5944,51.6195,21100.0
2014-09-18 10:00:00,61.67,61.69,61.65,61.66,20000.0,51.6111,51.6279,51.5944,51.6027,20000.0
2014-09-18 10:05:00,61.66,61.71,61.63,61.71,140200.0,51.6027,51.6446,51.5776,51.6446,140200.0
2014-09-18 10:10:00,61.72,61.74,61.67,61.71,27400.0,51.653,51.6697,51.6111,51.6446,27400.0
2014-09-18 10:15:00,61.71,61.74,61.69,61.74,37400.0,51.6446,51.6697,51.6279,51.6697,37400.0
2014-09-18 10:20:00,61.73,61.81,61.71,61.81,20500.0,51.6613,51.7283,51.6446,51.7283,20500.0
2014-09-18 10:25:00,61.81,61.83,61.73,61.74,14800.0,51.7283,51.745,51.6613,51.6697,14800.0
2014-09-18 10:30:00,61.75,61.83,61.73,61.81,13900.0,51.6781,51.745,51.6613,51.7283,13900.0
2014-09-18 10:35:00,61.82,61.83,61.8,61.83,17600.0,51.7367,51.745,51.7199,51.745,17600.0
2014-09-18 10:40:00,61.82,61.82,61.79,61.8,8200.0,51.7367,51.7367,51.7115,51.7199,8200.0
2014-09-18 10:45:00,61.8,61.85,61.8,61.84,16100.0,51.7199,51.7618,51.7199,51.7534,16100.0
2014-09-18 10:50:00,61.84,61.87,61.79,61.84,15000.0,51.7534,51.7785,51.7115,51.7534,15000.0
2014-09-18 10:55:00,61.85,61.92,61.83,61.92,16000.0,51.7618,51.8203,51.745,51.8203,16000.0
2014-09-18 11:00:00,61.91,61.93,61.89,61.92,10300.0,51.812,51.8287,51.7952,51.8203,10300.0
2014-09-18 11:05:00,61.92,61.96,61.87,61.96,15200.0,51.8203,51.8538,51.7785,51.8538,15200.0
2014-09-18 11:10:00,61.95,62.01,61.92,61.99,37900.0,51.8454,51.8957,51.8203,51.8789,37900.0
2014-09-18 11:15:00,62.0,62.02,61.97,61.98,27000.0,51.8873,51.904,51.8622,51.8706,27000.0
2014-09-18 11:20:00,61.98,62.02,61.93,62.02,20500.0,51.8706,51.904,51.8287,51.904,20500.0
2014-09-18 11:25:00,62.01,62.03,61.99,62.0,13800.0,51.8957,51.9124,51.8789,51.8873,13800.0
2014-09-18 11:30:00,62.0,62.01,61.93,62.0,12300.0,51.8873,51.8957,51.8287,51.8873,12300.0
2014-09-18 11:35:00,62.0,62.02,61.98,61.99,25500.0,51.8873,51.904,51.8706,51.8789,25500.0
2014-09-18 11:40:00,62.0,62.02,61.99,62.0,17700.0,51.8873,51.904,51.8789,51.8873,17700.0
2014-09-18 11:45:00,62.01,62.06,62.01,62.03,23400.0,51.8957,51.9375,51.8957,51.9124,23400.0
2014-09-18 11:50:00,62.03,62.04,62.0,62.01,10700.0,51.9124,51.9208,51.8873,51.8957,10700.0
2014-09-18 11:55:00,62.0,62.06,61.99,62.05,10000.0,51.8873,51.9375,51.8789,51.9291,10000.0
2014-09-18 12:00:00,62.05,62.07,62.03,62.03,13200.0,51.9291,51.9459,51.9124,51.9124,13200.0
2014-09-18 12:05:00,62.04,62.04,62.01,62.03,9900.0,51.9208,51.9208,51.8957,51.9124,9900.0
2014-09-18 12:10:00,62.03,62.03,61.99,62.01,6500.0,51.9124,51.9124,51.8789,51.8957,6500.0
2014-09-18 12:15:00,62.01,62.03,62.0,62.02,9700.0,51.8957,51.9124,51.8873,51.904,9700.0
2014-09-18 12:20:00,62.02,62.05,62.02,62.02,12900.0,51.904,51.9291,51.904,51.904,12900.0
2014-09-18 12:25:00,62.03,62.08,62.01,62.07,20400.0,51.9124,51.9542,51.8957,51.9459,20400.0
2014-09-18 12:30:00,62.04,62.05,62.0,62.01,14500.0,51.9208,51.9291,51.8873,51.8957,14500.0
2014-09-18 12:35:00,62.01,62.05,62.01,62.02,7400.0,51.8957,51.9291,51.8957,51.904,7400.0
2014-09-18 12:40:00,62.02,62.07,62.01,62.04,24900.0,51.904,51.9459,51.8957,51.9208,24900.0
2014-09-18 12:45:00,62.04,62.1,62.04,62.08,16600.0,51.9208,51.971,51.9208,51.9542,16600.0
2014-09-18 12:50:00,62.06,62.07,62.03,62.06,15500.0,51.9375,51.9459,51.9124,51.9375,15500.0
2014-09-18 12:55:00,62.05,62.09,62.05,62.09,7600.0,51.9291,51.9626,51.9291,51.9626,7600.0
2014-09-18 13:00:00,62.09,62.15,62.07,62.12,21800.0,51.9626,52.0128,51.9459,51.9877,21800.0
2014-09-18 13:05:00,62.11,62.11,62.05,62.05,6400.0,51.9793,51.9793,51.9291,51.9291,6400.0
2014-09-18 13:10:00,62.05,62.11,62.05,62.1,10500.0,51.9291,51.9793,51.9291,51.971,10500.0
2014-09-18 13:15:00,62.11,62.12,62.06,62.06,8500.0,51.9793,51.9877,51.9375,51.9375,8500.0
2014-09-18 13:20:00,62.05,62.09,62.03,62.08,9400.0,51.9291,51.9626,51.9124,51.9542,9400.0
2014-09-18 13:25:00,62.08,62.08,62.05,62.05,9700.0,51.9542,51.9542,51.9291,51.9291,9700.0
2014-09-18 13:30:00,62.05,62.05,62.03,62.05,12100.0,51.9291,51.9291,51.9124,51.9291,12100.0
2014-09-18 13:35:00,62.05,62.07,62.05,62.07,7800.0,51.9291,51.9459,51.9291,51.9459,7800.0
2014-09-18 13:40:00,62.07,62.08,62.05,62.05,9900.0,51.9459,51.9542,51.9291,51.9291,9900.0
2014-09-18 13:45:00,62.05,62.06,62.01,62.01,20800.0,51.9291,51.9375,51.8957,51.8957,20800.0
2014-09-18 13:50:00,62.01,62.05,61.99,62.01,44000.0,51.8957,51.9291,51.8789,51.8957,44000.0
2014-09-18 13:55:00,61.99,62.03,61.99,62.0,22500.0,51.8789,51.9124,51.8789,51.8873,22500.0
2014-09-18 14:00:00,62.0,62.01,61.98,61.99,67000.0,51.8873,51.8957,51.8706,51.8789,67000.0
2014-09-18 14:05:00,61.99,62.0,61.96,61.99,30400.0,51.8789,51.8873,51.8538,51.8789,30400.0
2014-09-18 14:10:00,62.0,62.04,62.0,62.0,5400.0,51.8873,51.9208,51.8873,51.8873,5400.0
2014-09-18 14:15:00,61.99,61.99,61.91,61.91,11300.0,51.8789,51.8789,51.812,51.812,11300.0
2014-09-18 14:20:00,61.91,61.94,61.89,61.89,7700.0,51.812,51.8371,51.7952,51.7952,7700.0
2014-09-18 14:25:00,61.89,61.91,61.85,61.85,10800.0,51.7952,51.812,51.7618,51.7618,10800.0
2014-09-18 14:30:00,61.86,61.88,61.85,61.87,14800.0,51.7701,51.7869,51.7618,51.7785,14800.0
2014-09-18 14:35:00,61.87,61.93,61.85,61.93,15500.0,51.7785,51.8287,51.7618,51.8287,15500.0
2014-09-18 14:40:00,61.93,61.98,61.93,61.98,18100.0,51.8287,51.8706,51.8287,51.8706,18100.0
2014-09-18 14:45:00,61.98,61.98,61.89,61.89,9000.0,51.8706,51.8706,51.7952,51.7952,9000.0
2014-09-18 14:50:00,61.9,61.91,61.88,61.89,11600.0,51.8036,51.812,51.7869,51.7952,11600.0
2014-09-18 14:55:00,61.89,61.89,61.85,61.88,11400.0,51.7952,51.7952,51.7618,51.7869,11400.0
2014-09-18 15:00:00,61.87,61.9,61.86,61.9,20300.0,51.7785,51.8036,51.7701,51.8036,20300.0
2014-09-18 15:05:00,61.9,61.97,61.9,61.93,18100.0,51.8036,51.8622,51.8036,51.8287,18100.0
2014-09-18 15:10:00,61.93,61.93,61.87,61.9,18200.0,51.8287,51.8287,51.7785,51.8036,18200.0
2014-09-18 15:15:00,61.91,61.94,61.9,61.94,17800.0,51.812,51.8371,51.8036,51.8371,17800.0
2014-09-18 15:20:00,61.93,61.94,61.91,61.93,19000.0,51.8287,51.8371,51.812,51.8287,19000.0
2014-09-18 15:25:00,61.93,61.98,61.93,61.97,18800.0,51.8287,51.8706,51.8287,51.8622,18800.0
2014-09-18 15:30:00,61.97,62.07,61.96,62.04,45900.0,51.8622,51.9459,51.8538,51.9208,45900.0
2014-09-18 15:35:00,62.05,62.1,62.04,62.09,34000.0,51.9291,51.971,51.9208,51.9626,34000.0
2014-09-18 15:40:00,62.09,62.1,62.0,62.01,36100.0,51.9626,51.971,51.8873,51.8957,36100.0
2014-09-18 15:45:00,62.01,62.05,61.99,62.04,43500.0,51.8957,51.9291,51.8789,51.9208,43500.0
2014-09-18 15:50:00,62.04,62.04,61.99,62.02,46800.0,51.9208,51.9208,51.8789,51.904,46800.0
2014-09-18 15:55:00,62.03,62.03,62.0,62.02,82800.0,51.9124,51.9124,51.8873,51.904,82800.0
2014-09-19 09:30:00,62.24,62.43,62.22,62.22,211800.0,52.0881,52.2472,52.0714,52.0714,211800.0
2014-09-19 09:35:00,62.17,62.21,62.06,62.09,13800.0,52.0296,52.063,51.9375,51.9626,13800.0
2014-09-19 09:40:00,62.09,62.18,61.97,62.1,9400.0,51.9626,52.0379,51.8622,51.971,9400.0
2014-09-19 09:45:00,62.12,62.25,62.11,62.25,12700.0,51.9877,52.0965,51.9793,52.0965,12700.0
2014-09-19 09:50:00,62.26,62.3,62.2,62.26,12500.0,52.1049,52.1384,52.0547,52.1049,12500.0
2014-09-19 09:55:00,62.25,62.29,62.25,62.26,10200.0,52.0965,52.13,52.0965,52.1049,10200.0
2014-09-19 10:00:00,62.26,62.28,62.23,62.27,16300.0,52.1049,52.1216,52.0798,52.1133,16300.0
2014-09-19 10:05:00,62.26,62.27,62.18,62.22,32300.0,52.1049,52.1133,52.0379,52.0714,32300.0
2014-09-19 10:10:00,62.21,62.27,62.21,62.23,11600.0,52.063,52.1133,52.063,52.0798,11600.0
2014-09-19 10:15:00,62.24,62.25,62.19,62.2,14700.0,52.0881,52.0965,52.0463,52.0547,14700.0
2014-09-19 10:20:00,62.2,62.2,62.11,62.15,25600.0,52.0547,52.0547,51.9793,52.0128,25600.0
2014-09-19 10:25:00,62.16,62.16,62.11,62.13,10700.0,52.0212,52.0212,51.9793,51.9961,10700.0
2014-09-19 10:30:00,62.13,62.22,62.12,62.22,18800.0,51.9961,52.0714,51.9877,52.0714,18800.0
2014-09-19 10:35:00,62.2,62.2,62.12,62.14,5600.0,52.0547,52.0547,51.9877,52.0045,5600.0
2014-09-19 10:40:00,62.14,62.19,62.11,62.18,20000.0,52.0045,52.0463,51.9793,52.0379,20000.0
2014-09-19 10:45:00,62.19,62.19,62.17,62.18,6400.0,52.0463,52.0463,52.0296,52.0379,6400.0
2014-09-19 10:50:00,62.19,62.19,62.13,62.18,5500.0,52.0463,52.0463,51.9961,52.0379,5500.0
2014-09-19 10:55:00,62.18,62.18,61.98,62.01,31200.0,52.0379,52.0379,51.8706,51.8957,31200.0
2014-09-19 11:00:00,62.03,62.04,61.97,61.98,7800.0,51.9124,51.9208,51.8622,51.8706,7800.0
2014-09-19 11:05:00,62.0,62.08,62.0,62.08,18100.0,51.8873,51.9542,51.8873,51.9542,18100.0
2014-09-19 11:10:00,62.1,62.1,62.0,62.02,29000.0,51.971,51.971,51.8873,51.904,29000.0
2014-09-19 11:15:00,62.04,62.06,62.0,62.02,10800.0,51.9208,51.9375,51.8873,51.904,10800.0
2014-09-19 11:20:00,62.05,62.05,61.99,62.0,4500.0,51.9291,51.9291,51.8789,51.8873,4500.0
2014-09-19 11:25:00,61.99,62.0,61.97,61.98,9700.0,51.8789,51.8873,51.8622,51.8706,9700.0
2014-09-19 11:30:00,61.98,61.98,61.84,61.86,10200.0,51.8706,51.8706,51.7534,51.7701,10200.0
2014-09-19 11:35:00,61.87,61.88,61.78,61.88,5100.0,51.7785,51.7869,51.7032,51.7869,5100.0
2014-09-19 11:40:00,61.88,61.93,61.88,61.93,2600.0,51.7869,51.8287,51.7869,51.8287,2600.0
2014-09-19 11:45:00,61.95,61.95,61.89,61.89,6200.0,51.8454,51.8454,51.7952,51.7952,6200.0
2014-09-19 11:50:00,61.87,61.88,61.84,61.85,3100.0,51.7785,51.7869,51.7534,51.7618,3100.0
2014-09-19 11:55:00,61.85,61.86,61.83,61.85,5600.0,51.7618,51.7701,51.745,51.7618,5600.0
2014-09-19 12:00:00,61.83,61.86,61.75,61.76,7100.0,51.745,51.7701,51.6781,51.6864,7100.0
2014-09-19 12:05:00,61.77,61.78,61.68,61.73,16400.0,51.6948,51.7032,51.6195,51.6613,16400.0
2014-09-19 12:10:00,61.74,61.74,61.71,61.73,6500.0,51.6697,51.6697,51.6446,51.6613,6500.0
2014-09-19 12:15:00,61.72,61.73,61.69,61.72,6600.0,51.653,51.6613,51.6279,51.653,6600.0
2014-09-19 12:20:00,61.73,61.79,61.73,61.78,6000.0,51.6613,51.7115,51.6613,51.7032,6000.0
2014-09-19 12:25:00,61.78,61.8,61.75,61.78,8800.0,51.7032,51.7199,51.6781,51.7032,8800.0
2014-09-19 12:30:00,61.78,61.78,61.72,61.78,4700.0,51.7032,51.7032,51.653,51.7032,4700.0
2014-09-19 12:35:00,61.77,61.81,61.76,61.81,4600.0,51.6948,51.7283,51.6864,51.7283,4600.0
2014-09-19 12:40:00,61.81,61.81,61.75,61.75,3400.0,51.7283,51.7283,51.6781,51.6781,3400.0
2014-09-19 12:45:00,61.76,61.77,61.74,61.74,4700.0,51.6864,51.6948,51.6697,51.6697,4700.0
2014-09-19 12:50:00,61.72,61.72,61.7,61.7,800.0,51.653,51.653,51.6362,51.6362,800.0
2014-09-19 12:55:00,61.71,61.71,61.68,61.69,4100.0,51.6446,51.6446,51.6195,51.6279,4100.0
2014-09-19 13:00:00,61.72,61.72,61.67,61.69,7100.0,51.653,51.653,51.6111,51.6279,7100.0
2014-09-19 13:05:00,61.68,61.71,61.67,61.67,4300.0,51.6195,51.6446,51.6111,51.6111,4300.0
2014-09-19 13:10:00,61.67,61.67,61.59,61.6,6400.0,51.6111,51.6111,51.5442,51.5525,6400.0
2014-09-19 13:15:00,61.6,61.6,61.55,61.57,4900.0,51.5525,51.5525,51.5107,51.5274,4900.0
2014-09-19 13:20:00,61.57,61.62,61.56,61.57,6700.0,51.5274,51.5693,51.5191,51.5274,6700.0
2014-09-19 13:25:00,61.58,61.6,61.58,61.6,1600.0,51.5358,51.5525,51.5358,51.5525,1600.0
2014-09-19 13:30:00,61.6,61.62,61.59,61.6,9000.0,51.5525,51.5693,51.5442,51.5525,9000.0
2014-09-19 13:35:00,61.61,61.62,61.61,61.62,2200.0,51.5609,51.5693,51.5609,51.5693,2200.0
2014-09-19 13:40:00,61.62,61.63,61.59,61.6,3100.0,51.5693,51.5776,51.5442,51.5525,3100.0
2014-09-19 13:45:00,61.6,61.62,61.59,61.61,5400.0,51.5525,51.5693,51.5442,51.5609,5400.0
2014-09-19 13:50:00,61.62,61.68,61.62,61.68,3400.0,51.5693,51.6195,51.5693,51.6195,3400.0
2014-09-19 13:55:00,61.67,61.67,61.61,61.61,6800.0,51.6111,51.6111,51.5609,51.5609,6800.0
2014-09-19 14:00:00,61.62,61.64,61.62,61.64,2100.0,51.5693,51.586,51.5693,51.586,2100.0
2014-09-19 14:05:00,61.64,61.64,61.61,61.61,6500.0,51.586,51.586,51.5609,51.5609,6500.0
2014-09-19 14:10:00,61.62,61.64,61.61,61.62,12500.0,51.5693,51.586,51.5609,51.5693,12500.0
2014-09-19 14:15:00,61.62,61.66,61.62,61.66,4900.0,51.5693,51.6027,51.5693,51.6027,4900.0
2014-09-19 14:20:00,61.66,61.73,61.65,61.72,5800.0,51.6027,51.6613,51.5944,51.653,5800.0
2014-09-19 14:25:00,61.71,61.72,61.7,61.7,4800.0,51.6446,51.653,51.6362,51.6362,4800.0
2014-09-19 14:30:00,61.71,61.71,61.65,61.65,14200.0,51.6446,51.6446,51.5944,51.5944,14200.0
2014-09-19 14:35:00,61.65,61.73,61.65,61.73,10300.0,51.5944,51.6613,51.5944,51.6613,10300.0
2014-09-19 14:40:00,61.73,61.74,61.73,61.73,12900.0,51.6613,51.6697,51.6613,51.6613,12900.0
2014-09-19 14:45:00,61.73,61.78,61.73,61.77,8300.0,51.6613,51.7032,51.6613,51.6948,8300.0
2014-09-19 14:50:00,61.78,61.81,61.78,61.8,4500.0,51.7032,51.7283,51.7032,51.7199,4500.0
2014-09-19 14:55:00,61.8,61.83,61.79,61.81,12900.0,51.7199,51.745,51.7115,51.7283,12900.0
2014-09-19 15:00:00,61.81,61.84,61.81,61.83,11800.0,51.7283,51.7534,51.7283,51.745,11800.0
2014-09-19 15:05:00,61.83,61.83,61.81,61.82,12300.0,51.745,51.745,51.7283,51.7367,12300.0
2014-09-19 15:10:00,61.82,61.82,61.79,61.79,7400.0,51.7367,51.7367,51.7115,51.7115,7400.0
2014-09-19 15:15:00,61.79,61.79,61.74,61.74,11200.0,51.7115,51.7115,51.6697,51.6697,11200.0
2014-09-19 15:20:00,61.74,61.75,61.72,61.75,11400.0,51.6697,51.6781,51.653,51.6781,11400.0
2014-09-19 15:25:00,61.75,61.77,61.74,61.77,17100.0,51.6781,51.6948,51.6697,51.6948,17100.0
2014-09-19 15:30:00,61.77,61.82,61.76,61.8,29300.0,51.6948,51.7367,51.6864,51.7199,29300.0
2014-09-19 15:35:00,61.8,61.85,61.8,61.84,47600.0,51.7199,51.7618,51.7199,51.7534,47600.0
2014-09-19 15:40:00,61.83,61.91,61.83,61.89,56000.0,51.745,51.812,51.745,51.7952,56000.0
2014-09-19 15:45:00,61.88,61.93,61.88,61.89,62000.0,51.7869,51.8287,51.7869,51.7952,62000.0
2014-09-19 15:50:00,61.9,61.95,61.84,61.86,67000.0,51.8036,51.8454,51.7534,51.7701,67000.0
2014-09-19 15:55:00,61.86,61.91,61.86,61.87,225700.0,51.7701,51.812,51.7701,51.7785,225700.0
2014-09-22 09:30:00,61.69,61.93,61.69,61.76,33500.0,51.6279,51.8287,51.6279,51.6864,33500.0
2014-09-22 09:35:00,61.76,61.76,61.57,61.59,18900.0,51.6864,51.6864,51.5274,51.5442,18900.0
2014-09-22 09:40:00,61.58,61.66,61.57,61.62,21200.0,51.5358,51.6027,51.5274,51.5693,21200.0
2014-09-22 09:45:00,61.62,61.68,61.61,61.61,14200.0,51.5693,51.6195,51.5609,51.5609,14200.0
2014-09-22 09:50:00,61.65,61.65,61.58,61.58,11100.0,51.5944,51.5944,51.5358,51.5358,11100.0
2014-09-22 09:55:00,61.58,61.6,61.52,61.57,10600.0,51.5358,51.5525,51.4856,51.5274,10600.0
2014-09-22 10:00:00,61.56,61.56,61.46,61.48,14500.0,51.5191,51.5191,51.4354,51.4521,14500.0
2014-09-22 10:05:00,61.47,61.66,61.47,61.62,16400.0,51.4437,51.6027,51.4437,51.5693,16400.0
2014-09-22 10:10:00,61.62,61.64,61.58,61.6,11200.0,51.5693,51.586,51.5358,51.5525,11200.0
2014-09-22 10:15:00,61.59,61.59,61.49,61.51,11700.0,51.5442,51.5442,51.4605,51.4772,11700.0
2014-09-22 10:20:00,61.49,61.56,61.47,61.49,10200.0,51.4605,51.5191,51.4437,51.4605,10200.0
2014-09-22 10:25:00,61.49,61.49,61.41,61.42,10600.0,51.4605,51.4605,51.3935,51.4019,10600.0
2014-09-22 10:30:00,61.41,61.41,61.33,61.36,10600.0,51.3935,51.3935,51.3266,51.3517,10600.0
2014-09-22 10:35:00,61.35,61.39,61.33,61.34,8800.0,51.3433,51.3768,51.3266,51.3349,8800.0
2014-09-22 10:40:00,61.34,61.36,61.29,61.31,10300.0,51.3349,51.3517,51.2931,51.3098,10300.0
2014-09-22 10:45:00,61.31,61.34,61.27,61.27,10100.0,51.3098,51.3349,51.2764,51.2764,10100.0
2014-09-22 10:50:00,61.25,61.27,61.2,61.2,8800.0,51.2596,51.2764,51.2178,51.2178,8800.0
2014-09-22 10:55:00,61.2,61.3,61.18,61.3,9200.0,51.2178,51.3015,51.201,51.3015,9200.0
2014-09-22 11:00:00,61.3,61.3,61.24,61.26,7600.0,51.3015,51.3015,51.2513,51.268,7600.0
2014-09-22 11:05:00,61.25,61.26,61.22,61.22,6100.0,51.2596,51.268,51.2345,51.2345,6100.0
2014-09-22 11:10:00,61.22,61.23,61.18,61.21,8400.0,51.2345,51.2429,51.201,51.2261,8400.0
2014-09-22 11:15:00,61.2,61.27,61.15,61.27,10900.0,51.2178,51.2764,51.1759,51.2764,10900.0
2014-09-22 11:20:00,61.27,61.31,61.27,61.3,4400.0,51.2764,51.3098,51.2764,51.3015,4400.0
2014-09-22 11:25:00,61.29,61.32,61.29,61.32,7400.0,51.2931,51.3182,51.2931,51.3182,7400.0
2014-09-22 11:30:00,61.32,61.35,61.3,61.35,6500.0,51.3182,51.3433,51.3015,51.3433,6500.0
2014-09-22 11:35:00,61.36,61.36,61.3,61.3,4600.0,51.3517,51.3517,51.3015,51.3015,4600.0
2014-09-22 11:40:00,61.3,61.31,61.28,61.31,4300.0,51.3015,51.3098,51.2847,51.3098,4300.0
2014-09-22 11:45:00,61.31,61.31,61.25,61.29,5500.0,51.3098,51.3098,51.2596,51.2931,5500.0
2014-09-22 11:50:00,61.29,61.31,61.27,61.29,5300.0,51.2931,51.3098,51.2764,51.2931,5300.0
2014-09-22 11:55:00,61.3,61.36,61.29,61.35,5400.0,51.3015,51.3517,51.2931,51.3433,5400.0
2014-09-22 12:00:00,61.34,61.34,61.28,61.31,6400.0,51.3349,51.3349,51.2847,51.3098,6400.0
2014-09-22 12:05:00,61.33,61.34,61.31,61.34,4300.0,51.3266,51.3349,51.3098,51.3349,4300.0
2014-09-22 12:10:00,61.34,61.38,61.34,61.36,5300.0,51.3349,51.3684,51.3349,51.3517,5300.0
2014-09-22 12:15:00,61.35,61.39,61.35,61.38,7800.0,51.3433,51.3768,51.3433,51.3684,7800.0
2014-09-22 12:20:00,61.39,61.44,61.39,61.44,8000.0,51.3768,51.4186,51.3768,51.4186,8000.0
2014-09-22 12:25:00,61.44,61.47,61.43,61.44,5200.0,51.4186,51.4437,51.4103,51.4186,5200.0
2014-09-22 12:30:00,61.44,61.47,61.4,61.41,5400.0,51.4186,51.4437,51.3852,51.3935,5400.0
2014-09-22 12:35:00,61.4,61.43,61.4,61.42,3000.0,51.3852,51.4103,51.3852,51.4019,3000.0
2014-09-22 12:40:00,61.42,61.47,61.42,61.46,4500.0,51.4019,51.4437,51.4019,51.4354,4500.0
2014-09-22 12:45:00,61.47,61.49,61.46,61.49,2300.0,51.4437,51.4605,51.4354,51.4605,2300.0
2014-09-22 12:50:00,61.49,61.49,61.46,61.47,6400.0,51.4605,51.4605,51.4354,51.4437,6400.0
2014-09-22 12:55:00,61.48,61.51,61.44,61.47,8600.0,51.4521,51.4772,51.4186,51.4437,8600.0
2014-09-22 13:00:00,61.48,61.51,61.46,61.51,6000.0,51.4521,51.4772,51.4354,51.4772,6000.0
2014-09-22 13:05:00,61.5,61.52,61.49,61.49,5200.0,51.4688,51.4856,51.4605,51.4605,5200.0
2014-09-22 13:10:00,61.49,61.49,61.44,61.44,11000.0,51.4605,51.4605,51.4186,51.4186,11000.0
2014-09-22 13:15:00,61.44,61.45,61.42,61.43,6700.0,51.4186,51.427,51.4019,51.4103,6700.0
2014-09-22 13:20:00,61.43,61.44,61.4,61.43,8400.0,51.4103,51.4186,51.3852,51.4103,8400.0
2014-09-22 13:25:00,61.42,61.56,61.42,61.56,13400.0,51.4019,51.5191,51.4019,51.5191,13400.0
2014-09-22 13:30:00,61.56,61.59,61.54,61.56,7900.0,51.5191,51.5442,51.5023,51.5191,7900.0
2014-09-22 13:35:00,61.55,61.58,61.55,61.56,8300.0,51.5107,51.5358,51.5107,51.5191,8300.0
2014-09-22 13:40:00,61.56,61.58,61.54,61.58,6200.0,51.5191,51.5358,51.5023,51.5358,6200.0
2014-09-22 13:45:00,61.57,61.64,61.57,61.63,8300.0,51.5274,51.586,51.5274,51.5776,8300.0
2014-09-22 13:50:00,61.63,61.65,61.61,61.65,5400.0,51.5776,51.5944,51.5609,51.5944,5400.0
2014-09-22 13:55:00,61.66,61.66,61.59,61.59,11300.0,51.6027,51.6027,51.5442,51.5442,11300.0
2014-09-22 14:00:00,61.6,61.63,61.6,61.63,6800.0,51.5525,51.5776,51.5525,51.5776,6800.0
2014-09-22 14:05:00,61.63,61.68,61.62,61.67,18400.0,51.5776,51.6195,51.5693,51.6111,18400.0
2014-09-22 14:10:00,61.67,61.71,61.67,61.69,14700.0,51.6111,51.6446,51.6111,51.6279,14700.0
2014-09-22 14:15:00,61.69,61.72,61.69,61.71,11200.0,51.6279,51.653,51.6279,51.6446,11200.0
2014-09-22 14:20:00,61.72,61.74,61.64,61.64,56900.0,51.653,51.6697,51.586,51.586,56900.0
2014-09-22 14:25:00,61.64,61.67,61.59,61.65,29600.0,51.586,51.6111,51.5442,51.5944,29600.0
2014-09-22 14:30:00,61.64,61.68,61.63,61.68,9700.0,51.586,51.6195,51.5776,51.6195,9700.0
2014-09-22 14:35:00,61.68,61.68,61.65,61.66,14600.0,51.6195,51.6195,51.5944,51.6027,14600.0
2014-09-22 14:40:00,61.66,61.73,61.65,61.72,28300.0,51.6027,51.6613,51.5944,51.653,28300.0
2014-09-22 14:45:00,61.72,61.73,61.68,61.7,23900.0,51.653,51.6613,51.6195,51.6362,23900.0
2014-09-22 14:50:00,61.69,61.71,61.67,61.67,7800.0,51.6279,51.6446,51.6111,51.6111,7800.0
2014-09-22 14:55:00,61.68,61.69,61.65,61.68,20500.0,51.6195,51.6279,51.5944,51.6195,20500.0
2014-09-22 15:00:00,61.68,61.71,61.67,61.67,19900.0,51.6195,51.6446,51.6111,51.6111,19900.0
2014-09-22 15:05:00,61.66,61.71,61.66,61.69,16900.0,51.6027,51.6446,51.6027,51.6279,16900.0
2014-09-22 15:10:00,61.69,61.7,61.65,61.65,10700.0,51.6279,51.6362,51.5944,51.5944,10700.0
2014-09-22 15:15:00,61.66,61.71,61.6,61.62,73100.0,51.6027,51.6446,51.5525,51.5693,73100.0
2014-09-22 15:20:00,61.62,61.63,61.59,61.63,32700.0,51.5693,51.5776,51.5442,51.5776,32700.0
2014-09-22 15:25:00,61.64,61.69,61.64,61.69,23400.0,51.586,51.6279,51.586,51.6279,23400.0
2014-09-22 15:30:00,61.7,61.7,61.66,61.67,55400.0,51.6362,51.6362,51.6027,51.6111,55400.0
2014-09-22 15:35:00,61.67,61.71,61.67,61.69,44200.0,51.6111,51.6446,51.6111,51.6279,44200.0
2014-09-22 15:40:00,61.69,61.73,61.69,61.72,74500.0,51.6279,51.6613,51.6279,51.653,74500.0
2014-09-22 15:45:00,61.71,61.72,61.69,61.7,57200.0,51.6446,51.653,51.6279,51.6362,57200.0
2014-09-22 15:50:00,61.7,61.71,61.67,61.69,51600.0,51.6362,51.6446,51.6111,51.6279,51600.0
2014-09-22 15:55:00,61.68,61.7,61.68,61.69,51800.0,51.6195,51.6362,51.6195,51.6279,51800.0
2014-09-23 09:30:00,61.53,61.77,61.42,61.68,37100.0,51.494,51.6948,51.4019,51.6195,37100.0
2014-09-23 09:35:00,61.66,61.66,61.38,61.49,15200.0,51.6027,51.6027,51.3684,51.4605,15200.0
2014-09-23 09:40:00,61.49,61.5,61.37,61.48,13700.0,51.4605,51.4688,51.36,51.4521,13700.0
2014-09-23 09:45:00,61.5,61.61,61.5,61.6,61200.0,51.4688,51.5609,51.4688,51.5525,61200.0
2014-09-23 09:50:00,61.61,61.61,61.54,61.58,12000.0,51.5609,51.5609,51.5023,51.5358,12000.0
2014-09-23 09:55:00,61.56,61.61,61.55,61.6,8900.0,51.5191,51.5609,51.5107,51.5525,8900.0
2014-09-23 10:00:00,61.6,61.62,61.56,61.59,30600.0,51.5525,51.5693,51.5191,51.5442,30600.0
2014-09-23 10:05:00,61.59,61.59,61.54,61.55,10300.0,51.5442,51.5442,51.5023,51.5107,10300.0
2014-09-23 10:10:00,61.55,61.55,61.52,61.52,12800.0,51.5107,51.5107,51.4856,51.4856,12800.0
2014-09-23 10:15:00,61.53,61.58,61.48,61.55,24200.0,51.494,51.5358,51.4521,51.5107,24200.0
2014-09-23 10:20:00,61.57,61.61,61.57,61.59,24700.0,51.5274,51.5609,51.5274,51.5442,24700.0
2014-09-23 10:25:00,61.58,61.6,61.53,61.55,7300.0,51.5358,51.5525,51.494,51.5107,7300.0
2014-09-23 10:30:00,61.55,61.61,61.55,61.55,13200.0,51.5107,51.5609,51.5107,51.5107,13200.0
2014-09-23 10:35:00,61.56,61.65,61.52,61.56,48800.0,51.5191,51.5944,51.4856,51.5191,48800.0
2014-09-23 10:40:00,61.55,61.61,61.53,61.59,16700.0,51.5107,51.5609,51.494,51.5442,16700.0
2014-09-23 10:45:00,61.59,61.6,61.53,61.59,17200.0,51.5442,51.5525,51.494,51.5442,17200.0
2014-09-23 10:50:00,61.6,61.6,61.58,61.59,16800.0,51.5525,51.5525,51.5358,51.5442,16800.0
2014-09-23 10:55:00,61.59,61.61,61.58,61.59,9800.0,51.5442,51.5609,51.5358,51.5442,9800.0
2014-09-23 11:00:00,61.59,61.66,61.58,61.65,24300.0,51.5442,51.6027,51.5358,51.5944,24300.0
2014-09-23 11:05:00,61.65,61.65,61.56,61.59,29400.0,51.5944,51.5944,51.5191,51.5442,29400.0
2014-09-23 11:10:00,61.6,61.6,61.51,61.56,15900.0,51.5525,51.5525,51.4772,51.5191,15900.0
2014-09-23 11:15:00,61.57,61.62,61.57,61.62,6700.0,51.5274,51.5693,51.5274,51.5693,6700.0
2014-09-23 11:20:00,61.61,61.65,61.59,61.6,10000.0,51.5609,51.5944,51.5442,51.5525,10000.0
2014-09-23 11:25:00,61.59,61.61,61.57,61.6,8700.0,51.5442,51.5609,51.5274,51.5525,8700.0
2014-09-23 11:30:00,61.61,61.66,61.61,61.65,11200.0,51.5609,51.6027,51.5609,51.5944,11200.0
2014-09-23 11:35:00,61.65,61.65,61.63,61.65,15800.0,51.5944,51.5944,51.5776,51.5944,15800.0
2014-09-23 11:40:00,61.65,61.65,61.6,61.62,18700.0,51.5944,51.5944,51.5525,51.5693,18700.0
2014-09-23 11:45:00,61.62,61.64,61.6,61.63,11400.0,51.5693,51.586,51.5525,51.5776,11400.0
2014-09-23 11:50:00,61.63,61.65,61.62,61.63,10300.0,51.5776,51.5944,51.5693,51.5776,10300.0
2014-09-23 11:55:00,61.63,61.65,61.62,61.63,4500.0,51.5776,51.5944,51.5693,51.5776,4500.0
2014-09-23 12:00:00,61.63,61.64,61.63,61.63,3700.0,51.5776,51.586,51.5776,51.5776,3700.0
2014-09-23 12:05:00,61.63,61.65,61.63,61.64,13100.0,51.5776,51.5944,51.5776,51.586,13100.0
2014-09-23 12:10:00,61.64,61.65,61.59,61.59,8800.0,51.586,51.5944,51.5442,51.5442,8800.0
2014-09-23 12:15:00,61.6,61.6,61.57,61.58,16600.0,51.5525,51.5525,51.5274,51.5358,16600.0
2014-09-23 12:20:00,61.57,61.59,61.56,61.57,6200.0,51.5274,51.5442,51.5191,51.5274,6200.0
2014-09-23 12:25:00,61.57,61.59,61.55,61.58,5100.0,51.5274,51.5442,51.5107,51.5358,5100.0
2014-09-23 12:30:00,61.58,61.62,61.58,61.62,3800.0,51.5358,51.5693,51.5358,51.5693,3800.0
2014-09-23 12:35:00,61.62,61.64,61.61,61.62,12700.0,51.5693,51.586,51.5609,51.5693,12700.0
2014-09-23 12:40:00,61.61,61.65,61.61,61.65,13800.0,51.5609,51.5944,51.5609,51.5944,13800.0
2014-09-23 12:45:00,61.65,61.65,61.61,61.62,15900.0,51.5944,51.5944,51.5609,51.5693,15900.0
2014-09-23 12:50:00,61.62,61.64,61.6,61.63,13400.0,51.5693,51.586,51.5525,51.5776,13400.0
2014-09-23 12:55:00,61.65,61.65,61.62,61.65,5900.0,51.5944,51.5944,51.5693,51.5944,5900.0
2014-09-23 13:00:00,61.64,61.65,61.62,61.65,13400.0,51.586,51.5944,51.5693,51.5944,13400.0
2014-09-23 13:05:00,61.65,61.65,61.63,61.64,9100.0,51.5944,51.5944,51.5776,51.586,9100.0
2014-09-23 13:10:00,61.65,61.65,61.61,61.62,17100.0,51.5944,51.5944,51.5609,51.5693,17100.0
2014-09-23 13:15:00,61.63,61.63,61.6,61.62,12000.0,51.5776,51.5776,51.5525,51.5693,12000.0
2014-09-23 13:20:00,61.61,61.63,61.6,61.63,8100.0,51.5609,51.5776,51.5525,51.5776,8100.0
2014-09-23 13:25:00,61.63,61.64,61.62,61.64,9600.0,51.5776,51.586,51.5693,51.586,9600.0
2014-09-23 13:30:00,61.64,61.7,61.63,61.68,21400.0,51.586,51.6362,51.5776,51.6195,21400.0
2014-09-23 13:35:00,61.69,61.69,61.65,61.67,17100.0,51.6279,51.6279,51.5944,51.6111,17100.0
2014-09-23 13:40:00,61.68,61.68,61.63,61.63,13900.0,51.6195,51.6195,51.5776,51.5776,13900.0
2014-09-23 13:45:00,61.63,61.64,61.57,61.57,3000.0,51.5776,51.586,51.5274,51.5274,3000.0
2014-09-23 13:50:00,61.57,61.62,61.57,61.62,8300.0,51.5274,51.5693,51.5274,51.5693,8300.0
2014-09-23 13:55:00,61.6,61.61,61.57,61.57,9000.0,51.5525,51.5609,51.5274,51.5274,9000.0
2014-09-23 14:00:00,61.57,61.59,61.53,61.58,9400.0,51.5274,51.5442,51.494,51.5358,9400.0
2014-09-23 14:05:00,61.58,61.59,61.58,61.58,7600.0,51.5358,51.5442,51.5358,51.5358,7600.0
2014-09-23 14:10:00,61.59,61.61,61.58,61.6,10200.0,51.5442,51.5609,51.5358,51.5525,10200.0
2014-09-23 14:15:00,61.61,61.61,61.59,61.59,10100.0,51.5609,51.5609,51.5442,51.5442,10100.0
2014-09-23 14:20:00,61.59,61.59,61.49,61.49,8100.0,51.5442,51.5442,51.4605,51.4605,8100.0
2014-09-23 14:25:00,61.51,61.53,61.5,61.52,6100.0,51.4772,51.494,51.4688,51.4856,6100.0
2014-09-23 14:30:00,61.53,61.55,61.53,61.54,5200.0,51.494,51.5107,51.494,51.5023,5200.0
2014-09-23 14:35:00,61.54,61.54,61.51,61.51,4300.0,51.5023,51.5023,51.4772,51.4772,4300.0
2014-09-23 14:40:00,61.51,61.51,61.47,61.47,48800.0,51.4772,51.4772,51.4437,51.4437,48800.0
2014-09-23 14:45:00,61.48,61.5,61.48,61.5,4700.0,51.4521,51.4688,51.4521,51.4688,4700.0
2014-09-23 14:50:00,61.51,61.52,61.49,61.5,11400.0,51.4772,51.4856,51.4605,51.4688,11400.0
2014-09-23 14:55:00,61.49,61.52,61.48,61.52,8600.0,51.4605,51.4856,51.4521,51.4856,8600.0
2014-09-23 15:00:00,61.52,61.55,61.51,61.51,6900.0,51.4856,51.5107,51.4772,51.4772,6900.0
2014-09-23 15:05:00,61.51,61.53,61.49,61.53,13100.0,51.4772,51.494,51.4605,51.494,13100.0
2014-09-23 15:10:00,61.53,61.55,61.52,61.55,25200.0,51.494,51.5107,51.4856,51.5107,25200.0
2014-09-23 15:15:00,61.55,61.59,61.55,61.57,30600.0,51.5107,51.5442,51.5107,51.5274,30600.0
2014-09-23 15:20:00,61.57,61.58,61.56,61.58,11700.0,51.5274,51.5358,51.5191,51.5358,11700.0
2014-09-23 15:25:00,61.59,61.61,61.58,61.59,11400.0,51.5442,51.5609,51.5358,51.5442,11400.0
2014-09-23 15:30:00,61.59,61.65,61.59,61.65,22700.0,51.5442,51.5944,51.5442,51.5944,22700.0
2014-09-23 15:35:00,61.65,61.71,61.65,61.7,24000.0,51.5944,51.6446,51.5944,51.6362,24000.0
2014-09-23 15:40:00,61.71,61.74,61.7,61.73,31300.0,51.6446,51.6697,51.6362,51.6613,31300.0
2014-09-23 15:45:00,61.73,61.73,61.67,61.68,41900.0,51.6613,51.6613,51.6111,51.6195,41900.0
2014-09-23 15:50:00,61.68,61.68,61.62,61.64,51200.0,51.6195,51.6195,51.5693,51.586,51200.0
2014-09-23 15:55:00,61.63,61.65,61.57,61.57,54500.0,51.5776,51.5944,51.5274,51.5274,54500.0
2014-09-24 09:30:00,61.46,61.53,61.28,61.29,37300.0,51.4354,51.494,51.2847,51.2931,37300.0
2014-09-24 09:35:00,61.29,61.4,61.28,61.31,19600.0,51.2931,51.3852,51.2847,51.3098,19600.0
2014-09-24 09:40:00,61.29,61.31,61.23,61.3,16000.0,51.2931,51.3098,51.2429,51.3015,16000.0
2014-09-24 09:45:00,61.27,61.31,61.22,61.29,11400.0,51.2764,51.3098,51.2345,51.2931,11400.0
2014-09-24 09:50:00,61.29,61.4,61.28,61.4,12600.0,51.2931,51.3852,51.2847,51.3852,12600.0
2014-09-24 09:55:00,61.4,61.4,61.32,61.34,9900.0,51.3852,51.3852,51.3182,51.3349,9900.0
2014-09-24 10:00:00,61.35,61.4,61.31,61.4,14300.0,51.3433,51.3852,51.3098,51.3852,14300.0
2014-09-24 10:05:00,61.39,61.4,61.31,61.34,12600.0,51.3768,51.3852,51.3098,51.3349,12600.0
2014-09-24 10:10:00,61.33,61.39,61.28,61.38,12200.0,51.3266,51.3768,51.2847,51.3684,12200.0
2014-09-24 10:15:00,61.4,61.4,61.36,61.39,13900.0,51.3852,51.3852,51.3517,51.3768,13900.0
2014-09-24 10:20:00,61.38,61.41,61.36,61.38,20800.0,51.3684,51.3935,51.3517,51.3684,20800.0
2014-09-24 10:25:00,61.39,61.4,61.37,61.38,10400.0,51.3768,51.3852,51.36,51.3684,10400.0
2014-09-24 10:30:00,61.37,61.4,61.36,61.38,11100.0,51.36,51.3852,51.3517,51.3684,11100.0
2014-09-24 10:35:00,61.38,61.4,61.36,61.39,12800.0,51.3684,51.3852,51.3517,51.3768,12800.0
2014-09-24 10:40:00,61.39,61.45,61.39,61.44,12800.0,51.3768,51.427,51.3768,51.4186,12800.0
2014-09-24 10:45:00,61.43,61.48,61.43,61.46,8900.0,51.4103,51.4521,51.4103,51.4354,8900.0
2014-09-24 10:50:00,61.47,61.5,61.45,61.45,7400.0,51.4437,51.4688,51.427,51.427,7400.0
2014-09-24 10:55:00,61.46,61.47,61.44,61.47,6400.0,51.4354,51.4437,51.4186,51.4437,6400.0
2014-09-24 11:00:00,61.47,61.51,61.46,61.51,24800.0,51.4437,51.4772,51.4354,51.4772,24800.0
2014-09-24 11:05:00,61.52,61.54,61.49,61.54,10600.0,51.4856,51.5023,51.4605,51.5023,10600.0
2014-09-24 11:10:00,61.55,61.63,61.55,61.62,13000.0,51.5107,51.5776,51.5107,51.5693,13000.0
2014-09-24 11:15:00,61.62,61.66,61.62,61.66,22900.0,51.5693,51.6027,51.5693,51.6027,22900.0
2014-09-24 11:20:00,61.66,61.7,61.66,61.67,6300.0,51.6027,51.6362,51.6027,51.6111,6300.0
2014-09-24 11:25:00,61.68,61.69,61.65,61.68,8200.0,51.6195,51.6279,51.5944,51.6195,8200.0
2014-09-24 11:30:00,61.68,61.71,61.68,61.68,10800.0,51.6195,51.6446,51.6195,51.6195,10800.0
2014-09-24 11:35:00,61.67,61.7,61.67,61.68,7700.0,51.6111,51.6362,51.6111,51.6195,7700.0
2014-09-24 11:40:00,61.68,61.69,61.65,61.67,8600.0,51.6195,51.6279,51.5944,51.6111,8600.0
2014-09-24 11:45:00,61.67,61.68,61.65,61.65,4700.0,51.6111,51.6195,51.5944,51.5944,4700.0
2014-09-24 11:50:00,61.65,61.67,61.65,61.67,3800.0,51.5944,51.6111,51.5944,51.6111,3800.0
2014-09-24 11:55:00,61.67,61.71,61.67,61.7,44300.0,51.6111,51.6446,51.6111,51.6362,44300.0
2014-09-24 12:00:00,61.7,61.7,61.67,61.67,8400.0,51.6362,51.6362,51.6111,51.6111,8400.0
2014-09-24 12:05:00,61.67,61.67,61.65,61.67,9200.0,51.6111,51.6111,51.5944,51.6111,9200.0
2014-09-24 12:10:00,61.67,61.69,61.67,61.68,11200.0,51.6111,51.6279,51.6111,51.6195,11200.0
2014-09-24 12:15:00,61.67,61.67,61.62,61.62,5100.0,51.6111,51.6111,51.5693,51.5693,5100.0
2014-09-24 12:20:00,61.62,61.65,61.62,61.65,3600.0,51.5693,51.5944,51.5693,51.5944,3600.0
2014-09-24 12:25:00,61.65,61.65,61.63,61.65,5300.0,51.5944,51.5944,51.5776,51.5944,5300.0
2014-09-24 12:30:00,61.64,61.64,61.63,61.63,1300.0,51.586,51.586,51.5776,51.5776,1300.0
2014-09-24 12:35:00,61.64,61.66,61.64,61.65,3700.0,51.586,51.6027,51.586,51.5944,3700.0
2014-09-24 12:40:00,61.65,61.66,61.63,61.66,5500.0,51.5944,51.6027,51.5776,51.6027,5500.0
2014-09-24 12:45:00,61.66,61.66,61.63,61.65,6400.0,51.6027,51.6027,51.5776,51.5944,6400.0
2014-09-24 12:50:00,61.65,61.65,61.63,61.64,5800.0,51.5944,51.5944,51.5776,51.586,5800.0
2014-09-24 12:55:00,61.64,61.68,61.64,61.68,3700.0,51.586,51.6195,51.586,51.6195,3700.0
2014-09-24 13:00:00,61.67,61.7,61.67,61.68,7800.0,51.6111,51.6362,51.6111,51.6195,7800.0
2014-09-24 13:05:00,61.69,61.69,61.65,61.67,4300.0,51.6279,51.6279,51.5944,51.6111,4300.0
2014-09-24 13:10:00,61.67,61.7,61.66,61.68,41200.0,51.6111,51.6362,51.6027,51.6195,41200.0
2014-09-24 13:15:00,61.67,61.67,61.65,61.65,2100.0,51.6111,51.6111,51.5944,51.5944,2100.0
2014-09-24 13:20:00,61.64,61.67,61.64,61.67,9300.0,51.586,51.6111,51.586,51.6111,9300.0
2014-09-24 13:25:00,61.67,61.68,61.66,61.66,5200.0,51.6111,51.6195,51.6027,51.6027,5200.0
2014-09-24 13:30:00,61.67,61.7,61.67,61.68,4900.0,51.6111,51.6362,51.6111,51.6195,4900.0
2014-09-24 13:35:00,61.69,61.71,61.68,61.71,6600.0,51.6279,51.6446,51.6195,51.6446,6600.0
2014-09-24 13:40:00,61.7,61.72,61.66,61.67,29400.0,51.6362,51.653,51.6027,51.6111,29400.0
2014-09-24 13:45:00,61.66,61.67,61.65,61.67,4600.0,51.6027,51.6111,51.5944,51.6111,4600.0
2014-09-24 13:50:00,61.67,61.68,61.66,61.66,7000.0,51.6111,51.6195,51.6027,51.6027,7000.0
2014-09-24 13:55:00,61.67,61.68,61.65,61.65,4900.0,51.6111,51.6195,51.5944,51.5944,4900.0
2014-09-24 14:00:00,61.66,61.66,61.65,61.65,2000.0,51.6027,51.6027,51.5944,51.5944,2000.0
2014-09-24 14:05:00,61.66,61.68,61.65,61.68,11800.0,51.6027,51.6195,51.5944,51.6195,11800.0
2014-09-24 14:10:00,61.68,61.69,61.6,61.6,22100.0,51.6195,51.6279,51.5525,51.5525,22100.0
2014-09-24 14:15:00,61.6,61.6,61.56,61.56,7800.0,51.5525,51.5525,51.5191,51.5191,7800.0
2014-09-24 14:20:00,61.56,61.56,61.54,61.56,13900.0,51.5191,51.5191,51.5023,51.5191,13900.0
2014-09-24 14:25:00,61.55,61.68,61.55,61.68,20000.0,51.5107,51.6195,51.5107,51.6195,20000.0
2014-09-24 14:30:00,61.67,61.68,61.64,61.65,5400.0,51.6111,51.6195,51.586,51.5944,5400.0
2014-09-24 14:35:00,61.65,61.67,61.65,61.66,7900.0,51.5944,51.6111,51.5944,51.6027,7900.0
2014-09-24 14:40:00,61.66,61.71,61.66,61.7,60900.0,51.6027,51.6446,51.6027,51.6362,60900.0
2014-09-24 14:45:00,61.7,61.7,61.68,61.69,24400.0,51.6362,51.6362,51.6195,51.6279,24400.0
2014-09-24 14:50:00,61.69,61.7,61.68,61.7,6900.0,51.6279,51.6362,51.6195,51.6362,6900.0
2014-09-24 14:55:00,61.7,61.7,61.69,61.69,10500.0,51.6362,51.6362,51.6279,51.6279,10500.0
2014-09-24 15:00:00,61.7,61.71,61.69,61.7,32900.0,51.6362,51.6446,51.6279,51.6362,32900.0
2014-09-24 15:05:00,61.7,61.71,61.69,61.7,19300.0,51.6362,51.6446,51.6279,51.6362,19300.0
2014-09-24 15:10:00,61.7,61.71,61.69,61.69,25700.0,51.6362,51.6446,51.6279,51.6279,25700.0
2014-09-24 15:15:00,61.7,61.71,61.69,61.69,14700.0,51.6362,51.6446,51.6279,51.6279,14700.0
2014-09-24 15:20:00,61.69,61.7,61.69,61.69,13300.0,51.6279,51.6362,51.6279,51.6279,13300.0
2014-09-24 15:25:00,61.69,61.71,61.68,61.69,35800.0,51.6279,51.6446,51.6195,51.6279,35800.0
2014-09-24 15:30:00,61.69,61.79,61.68,61.79,37600.0,51.6279,51.7115,51.6195,51.7115,37600.0
2014-09-24 15:35:00,61.79,61.8,61.76,61.79,30800.0,51.7115,51.7199,51.6864,51.7115,30800.0
2014-09-24 15:40:00,61.79,61.84,61.79,61.8,104900.0,51.7115,51.7534,51.7115,51.7199,104900.0
2014-09-24 15:45:00,61.8,61.85,61.79,61.84,65700.0,51.7199,51.7618,51.7115,51.7534,65700.0
2014-09-24 15:50:00,61.84,61.87,61.83,61.84,74800.0,51.7534,51.7785,51.745,51.7534,74800.0
2014-09-24 15:55:00,61.83,61.87,61.76,61.78,171800.0,51.745,51.7785,51.6864,51.7032,171800.0
2014-09-25 09:30:00,61.73,61.76,61.55,61.63,31900.0,51.6613,51.6864,51.5107,51.5776,31900.0
2014-09-25 09:35:00,61.63,61.69,61.58,61.59,10500.0,51.5776,51.6279,51.5358,51.5442,10500.0
2014-09-25 09:40:00,61.59,61.59,61.46,61.49,10400.0,51.5442,51.5442,51.4354,51.4605,10400.0
2014-09-25 09:45:00,61.48,61.61,61.48,61.56,24400.0,51.4521,51.5609,51.4521,51.5191,24400.0
2014-09-25 09:50:00,61.57,61.62,61.54,61.6,40800.0,51.5274,51.5693,51.5023,51.5525,40800.0
2014-09-25 09:55:00,61.58,61.58,61.52,61.58,7800.0,51.5358,51.5358,51.4856,51.5358,7800.0
2014-09-25 10:00:00,61.59,61.65,61.56,61.57,27700.0,51.5442,51.5944,51.5191,51.5274,27700.0
2014-09-25 10:05:00,61.56,61.65,61.55,61.65,31500.0,51.5191,51.5944,51.5107,51.5944,31500.0
2014-09-25 10:10:00,61.65,61.66,61.59,61.62,27800.0,51.5944,51.6027,51.5442,51.5693,27800.0
2014-09-25 10:15:00,61.63,61.67,61.6,61.67,14800.0,51.5776,51.6111,51.5525,51.6111,14800.0
2014-09-25 10:20:00,61.66,61.72,61.61,61.7,59000.0,51.6027,51.653,51.5609,51.6362,59000.0
2014-09-25 10:25:00,61.71,61.77,61.7,61.76,20100.0,51.6446,51.6948,51.6362,51.6864,20100.0
2014-09-25 10:30:00,61.75,61.76,61.69,61.75,34400.0,51.6781,51.6864,51.6279,51.6781,34400.0
2014-09-25 10:35:00,61.76,61.78,61.74,61.75,18300.0,51.6864,51.7032,51.6697,51.6781,18300.0
2014-09-25 10:40:00,61.75,61.76,61.72,61.75,38200.0,51.6781,51.6864,51.653,51.6781,38200.0
2014-09-25 10:45:00,61.75,61.76,61.71,61.73,23400.0,51.6781,51.6864,51.6446,51.6613,23400.0
2014-09-25 10:50:00,61.73,61.78,61.72,61.77,25000.0,51.6613,51.7032,51.653,51.6948,25000.0
2014-09-25 10:55:00,61.77,61.89,61.76,61.88,25400.0,51.6948,51.7952,51.6864,51.7869,25400.0
2014-09-25 11:00:00,61.88,61.9,61.85,61.86,19400.0,51.7869,51.8036,51.7618,51.7701,19400.0
2014-09-25 11:05:00,61.85,61.86,61.79,61.86,11700.0,51.7618,51.7701,51.7115,51.7701,11700.0
2014-09-25 11:10:00,61.87,61.87,61.76,61.79,19800.0,51.7785,51.7785,51.6864,51.7115,19800.0
2014-09-25 11:15:00,61.79,61.82,61.76,61.76,20400.0,51.7115,51.7367,51.6864,51.6864,20400.0
2014-09-25 11:20:00,61.76,61.82,61.76,61.82,15300.0,51.6864,51.7367,51.6864,51.7367,15300.0
2014-09-25 11:25:00,61.81,61.85,61.78,61.85,16200.0,51.7283,51.7618,51.7032,51.7618,16200.0
2014-09-25 11:30:00,61.87,61.87,61.76,61.77,23700.0,51.7785,51.7785,51.6864,51.6948,23700.0
2014-09-25 11:35:00,61.78,61.81,61.76,61.77,17800.0,51.7032,51.7283,51.6864,51.6948,17800.0
2014-09-25 11:40:00,61.77,61.79,61.75,61.77,12300.0,51.6948,51.7115,51.6781,51.6948,12300.0
2014-09-25 11:45:00,61.78,61.86,61.77,61.85,33200.0,51.7032,51.7701,51.6948,51.7618,33200.0
2014-09-25 11:50:00,61.83,61.88,61.82,61.86,11700.0,51.745,51.7869,51.7367,51.7701,11700.0
2014-09-25 11:55:00,61.86,61.88,61.84,61.84,11000.0,51.7701,51.7869,51.7534,51.7534,11000.0
2014-09-25 12:00:00,61.86,61.89,61.85,61.89,8300.0,51.7701,51.7952,51.7618,51.7952,8300.0
2014-09-25 12:05:00,61.89,61.94,61.88,61.93,31100.0,51.7952,51.8371,51.7869,51.8287,31100.0
2014-09-25 12:10:00,61.93,61.93,61.92,61.92,11100.0,51.8287,51.8287,51.8203,51.8203,11100.0
2014-09-25 12:15:00,61.91,61.95,61.91,61.92,15800.0,51.812,51.8454,51.812,51.8203,15800.0
2014-09-25 12:20:00,61.92,61.92,61.89,61.9,22900.0,51.8203,51.8203,51.7952,51.8036,22900.0
2014-09-25 12:25:00,61.9,61.9,61.86,61.88,29200.0,51.8036,51.8036,51.7701,51.7869,29200.0
2014-09-25 12:30:00,61.87,61.89,61.86,61.88,13100.0,51.7785,51.7952,51.7701,51.7869,13100.0
2014-09-25 12:35:00,61.88,61.9,61.86,61.89,10100.0,51.7869,51.8036,51.7701,51.7952,10100.0
2014-09-25 12:40:00,61.88,61.91,61.86,61.9,18500.0,51.7869,51.812,51.7701,51.8036,18500.0
2014-09-25 12:45:00,61.89,61.89,61.87,61.87,9500.0,51.7952,51.7952,51.7785,51.7785,9500.0
2014-09-25 12:50:00,61.88,61.91,61.87,61.89,9900.0,51.7869,51.812,51.7785,51.7952,9900.0
2014-09-25 12:55:00,61.9,61.95,61.89,61.92,17100.0,51.8036,51.8454,51.7952,51.8203,17100.0
2014-09-25 13:00:00,61.91,61.91,61.88,61.89,9700.0,51.812,51.812,51.7869,51.7952,9700.0
2014-09-25 13:05:00,61.9,61.93,61.89,61.91,11000.0,51.8036,51.8287,51.7952,51.812,11000.0
2014-09-25 13:10:00,61.92,61.96,61.91,61.94,11100.0,51.8203,51.8538,51.812,51.8371,11100.0
2014-09-25 13:15:00,61.93,61.95,61.93,61.93,10700.0,51.8287,51.8454,51.8287,51.8287,10700.0
2014-09-25 13:20:00,61.92,62.01,61.92,61.99,52900.0,51.8203,51.8957,51.8203,51.8789,52900.0
2014-09-25 13:25:00,62.0,62.09,62.0,62.08,24700.0,51.8873,51.9626,51.8873,51.9542,24700.0
2014-09-25 13:30:00,62.07,62.1,62.02,62.02,14800.0,51.9459,51.971,51.904,51.904,14800.0
2014-09-25 13:35:00,62.02,62.03,62.01,62.02,6400.0,51.904,51.9124,51.8957,51.904,6400.0
2014-09-25 13:40:00,62.01,62.04,62.0,62.01,23400.0,51.8957,51.9208,51.8873,51.8957,23400.0
2014-09-25 13:45:00,62.01,62.02,61.97,61.97,17800.0,51.8957,51.904,51.8622,51.8622,17800.0
2014-09-25 13:50:00,61.97,62.01,61.97,62.0,29800.0,51.8622,51.8957,51.8622,51.8873,29800.0
2014-09-25 13:55:00,61.99,62.03,61.99,62.0,17400.0,51.8789,51.9124,51.8789,51.8873,17400.0
2014-09-25 14:00:00,62.0,62.01,61.96,61.98,49900.0,51.8873,51.8957,51.8538,51.8706,49900.0
2014-09-25 14:05:00,61.99,62.02,61.99,62.01,18400.0,51.8789,51.904,51.8789,51.8957,18400.0
2014-09-25 14:10:00,62.0,62.03,62.0,62.03,14800.0,51.8873,51.9124,51.8873,51.9124,14800.0
2014-09-25 14:15:00,62.03,62.05,62.02,62.03,12700.0,51.9124,51.9291,51.904,51.9124,12700.0
2014-09-25 14:20:00,62.03,62.06,62.03,62.05,12400.0,51.9124,51.9375,51.9124,51.9291,12400.0
2014-09-25 14:25:00,62.05,62.08,62.05,62.07,23500.0,51.9291,51.9542,51.9291,51.9459,23500.0
2014-09-25 14:30:00,62.07,62.09,62.05,62.06,16900.0,51.9459,51.9626,51.9291,51.9375,16900.0
2014-09-25 14:35:00,62.05,62.09,62.05,62.07,15200.0,51.9291,51.9626,51.9291,51.9459,15200.0
2014-09-25 14:40:00,62.08,62.12,62.08,62.09,13600.0,51.9542,51.9877,51.9542,51.9626,13600.0
2014-09-25 14:45:00,62.1,62.18,62.1,62.18,20000.0,51.971,52.0379,51.971,52.0379,20000.0
2014-09-25 14:50:00,62.17,62.19,62.15,62.17,20200.0,52.0296,52.0463,52.0128,52.0296,20200.0
2014-09-25 14:55:00,62.17,62.2,62.16,62.19,21800.0,52.0296,52.0547,52.0212,52.0463,21800.0
2014-09-25 15:00:00,62.19,62.22,62.18,62.21,47400.0,52.0463,52.0714,52.0379,52.063,47400.0
2014-09-25 15:05:00,62.22,62.26,62.21,62.25,29700.0,52.0714,52.1049,52.063,52.0965,29700.0
2014-09-25 15:10:00,62.26,62.32,62.25,62.32,51300.0,52.1049,52.1551,52.0965,52.1551,51300.0
2014-09-25 15:15:00,62.3,62.37,62.3,62.37,42400.0,52.1384,52.1969,52.1384,52.1969,42400.0
2014-09-25 15:20:00,62.37,62.37,62.32,62.36,54100.0,52.1969,52.1969,52.1551,52.1886,54100.0
2014-09-25 15:25:00,62.36,62.36,62.32,62.35,47500.0,52.1886,52.1886,52.1551,52.1802,47500.0
2014-09-25 15:30:00,62.34,62.4,62.32,62.35,58100.0,52.1718,52.222,52.1551,52.1802,58100.0
2014-09-25 15:35:00,62.34,62.35,62.29,62.32,54400.0,52.1718,52.1802,52.13,52.1551,54400.0
2014-09-25 15:40:00,62.33,62.39,62.32,62.38,62000.0,52.1635,52.2137,52.1551,52.2053,62000.0
2014-09-25 15:45:00,62.38,62.42,62.34,62.4,81700.0,52.2053,52.2388,52.1718,52.222,81700.0
2014-09-25 15:50:00,62.4,62.4,62.35,62.35,72700.0,52.222,52.222,52.1802,52.1802,72700.0
2014-09-25 15:55:00,62.34,62.35,62.25,62.29,129900.0,52.1718,52.1802,52.0965,52.13,129900.0
2014-09-26 09:30:00,62.27,62.71,62.27,62.64,67800.0,52.1133,52.4815,52.1133,52.4229,67800.0
2014-09-26 09:35:00,62.63,62.79,62.61,62.73,41500.0,52.4145,52.5484,52.3978,52.4982,41500.0
2014-09-26 09:40:00,62.73,62.8,62.72,62.72,35500.0,52.4982,52.5568,52.4899,52.4899,35500.0
2014-09-26 09:45:00,62.72,62.8,62.6,62.65,32300.0,52.4899,52.5568,52.3894,52.4313,32300.0
2014-09-26 09:50:00,62.66,62.69,62.48,62.51,24300.0,52.4396,52.4647,52.289,52.3141,24300.0
2014-09-26 09:55:00,62.52,62.59,62.48,62.52,20500.0,52.3225,52.3811,52.289,52.3225,20500.0
2014-09-26 10:00:00,62.52,62.67,62.52,62.57,16000.0,52.3225,52.448,52.3225,52.3643,16000.0
2014-09-26 10:05:00,62.57,62.63,62.52,62.52,33700.0,52.3643,52.4145,52.3225,52.3225,33700.0
2014-09-26 10:10:00,62.52,62.52,62.34,62.41,29700.0,52.3225,52.3225,52.1718,52.2304,29700.0
2014-09-26 10:15:00,62.4,62.4,62.26,62.28,40500.0,52.222,52.222,52.1049,52.1216,40500.0
2014-09-26 10:20:00,62.29,62.47,62.29,62.46,29600.0,52.13,52.2806,52.13,52.2723,29600.0
2014-09-26 10:25:00,62.45,62.61,62.45,62.57,40900.0,52.2639,52.3978,52.2639,52.3643,40900.0
2014-09-26 10:30:00,62.56,62.61,62.5,62.59,41600.0,52.356,52.3978,52.3057,52.3811,41600.0
2014-09-26 10:35:00,62.59,62.59,62.53,62.55,27500.0,52.3811,52.3811,52.3308,52.3476,27500.0
2014-09-26 10:40:00,62.55,62.59,62.52,62.59,37500.0,52.3476,52.3811,52.3225,52.3811,37500.0
2014-09-26 10:45:00,62.59,62.61,62.52,62.52,46500.0,52.3811,52.3978,52.3225,52.3225,46500.0
2014-09-26 10:50:00,62.53,62.6,62.5,62.56,44500.0,52.3308,52.3894,52.3057,52.356,44500.0
2014-09-26 10:55:00,62.56,62.65,62.56,62.65,76600.0,52.356,52.4313,52.356,52.4313,76600.0
2014-09-26 11:00:00,62.65,62.72,62.63,62.7,46400.0,52.4313,52.4899,52.4145,52.4731,46400.0
2014-09-26 11:05:00,62.7,62.72,62.68,62.71,28500.0,52.4731,52.4899,52.4564,52.4815,28500.0
2014-09-26 11:10:00,62.71,62.74,62.68,62.73,24100.0,52.4815,52.5066,52.4564,52.4982,24100.0
2014-09-26 11:15:00,62.73,62.73,62.69,62.7,20400.0,52.4982,52.4982,52.4647,52.4731,20400.0
2014-09-26 11:20:00,62.71,62.73,62.67,62.71,27900.0,52.4815,52.4982,52.448,52.4815,27900.0
2014-09-26 11:25:00,62.7,62.74,62.67,62.68,20200.0,52.4731,52.5066,52.448,52.4564,20200.0
2014-09-26 11:30:00,62.68,62.72,62.63,62.65,38900.0,52.4564,52.4899,52.4145,52.4313,38900.0
2014-09-26 11:35:00,62.66,62.66,62.53,62.57,43600.0,52.4396,52.4396,52.3308,52.3643,43600.0
2014-09-26 11:40:00,62.57,62.61,62.53,62.57,20500.0,52.3643,52.3978,52.3308,52.3643,20500.0
2014-09-26 11:45:00,62.55,62.6,62.53,62.57,40700.0,52.3476,52.3894,52.3308,52.3643,40700.0
2014-09-26 11:50:00,62.57,62.62,62.39,62.39,49100.0,52.3643,52.4062,52.2137,52.2137,49100.0
2014-09-26 11:55:00,62.39,62.43,62.39,62.41,25800.0,52.2137,52.2472,52.2137,52.2304,25800.0
2014-09-26 12:00:00,62.41,62.42,62.39,62.41,17000.0,52.2304,52.2388,52.2137,52.2304,17000.0
2014-09-26 12:05:00,62.41,62.51,62.39,62.49,38500.0,52.2304,52.3141,52.2137,52.2974,38500.0
2014-09-26 12:10:00,62.49,62.52,62.42,62.43,33500.0,52.2974,52.3225,52.2388,52.2472,33500.0
2014-09-26 12:15:00,62.43,62.44,62.39,62.44,27900.0,52.2472,52.2555,52.2137,52.2555,27900.0
2014-09-26 12:20:00,62.44,62.55,62.44,62.54,33600.0,52.2555,52.3476,52.2555,52.3392,33600.0
2014-09-26 12:25:00,62.54,62.54,62.49,62.5,17500.0,52.3392,52.3392,52.2974,52.3057,17500.0
2014-09-26 12:30:00,62.5,62.52,62.49,62.5,21400.0,52.3057,52.3225,52.2974,52.3057,21400.0
2014-09-26 12:35:00,62.5,62.51,62.49,62.5,19500.0,52.3057,52.3141,52.2974,52.3057,19500.0
2014-09-26 12:40:00,62.51,62.52,62.49,62.51,10700.0,52.3141,52.3225,52.2974,52.3141,10700.0
2014-09-26 12:45:00,62.51,62.51,62.49,62.5,12600.0,52.3141,52.3141,52.2974,52.3057,12600.0
2014-09-26 12:50:00,62.49,62.52,62.49,62.51,11400.0,52.2974,52.3225,52.2974,52.3141,11400.0
2014-09-26 12:55:00,62.5,62.52,62.49,62.51,13000.0,52.3057,52.3225,52.2974,52.3141,13000.0
2014-09-26 13:00:00,62.52,62.56,62.51,62.54,23100.0,52.3225,52.356,52.3141,52.3392,23100.0
2014-09-26 13:05:00,62.54,62.61,62.54,62.59,15100.0,52.3392,52.3978,52.3392,52.3811,15100.0
2014-09-26 13:10:00,62.58,62.66,62.58,62.65,22400.0,52.3727,52.4396,52.3727,52.4313,22400.0
2014-09-26 13:15:00,62.65,62.65,62.61,62.62,17200.0,52.4313,52.4313,52.3978,52.4062,17200.0
2014-09-26 13:20:00,62.62,62.66,62.59,62.61,19600.0,52.4062,52.4396,52.3811,52.3978,19600.0
2014-09-26 13:25:00,62.61,62.65,62.61,62.64,25000.0,52.3978,52.4313,52.3978,52.4229,25000.0
2014-09-26 13:30:00,62.64,62.7,62.64,62.69,48700.0,52.4229,52.4731,52.4229,52.4647,48700.0
2014-09-26 13:35:00,62.7,62.71,62.67,62.71,17300.0,52.4731,52.4815,52.448,52.4815,17300.0
2014-09-26 13:40:00,62.7,62.71,62.69,62.71,14000.0,52.4731,52.4815,52.4647,52.4815,14000.0
2014-09-26 13:45:00,62.71,62.75,62.7,62.72,38700.0,52.4815,52.515,52.4731,52.4899,38700.0
2014-09-26 13:50:00,62.71,62.73,62.7,62.73,31600.0,52.4815,52.4982,52.4731,52.4982,31600.0
2014-09-26 13:55:00,62.72,62.81,62.72,62.78,57900.0,52.4899,52.5652,52.4899,52.5401,57900.0
2014-09-26 14:00:00,62.78,62.85,62.77,62.85,17800.0,52.5401,52.5986,52.5317,52.5986,17800.0
2014-09-26 14:05:00,62.85,62.98,62.85,62.95,43300.0,52.5986,52.7074,52.5986,52.6823,43300.0
2014-09-26 14:10:00,62.95,62.98,62.9,62.96,30800.0,52.6823,52.7074,52.6405,52.6907,30800.0
2014-09-26 14:15:00,62.97,63.11,62.96,63.09,36600.0,52.6991,52.8162,52.6907,52.7995,36600.0
2014-09-26 14:20:00,63.1,63.11,63.04,63.09,51000.0,52.8079,52.8162,52.7577,52.7995,51000.0
2014-09-26 14:25:00,63.08,63.08,62.99,63.03,28100.0,52.7911,52.7911,52.7158,52.7493,28100.0
2014-09-26 14:30:00,63.03,63.06,63.01,63.01,33500.0,52.7493,52.7744,52.7326,52.7326,33500.0
2014-09-26 14:35:00,63.01,63.11,63.0,63.08,26700.0,52.7326,52.8162,52.7242,52.7911,26700.0
2014-09-26 14:40:00,63.08,63.13,63.05,63.12,34300.0,52.7911,52.833,52.766,52.8246,34300.0
2014-09-26 14:45:00,63.12,63.13,63.09,63.09,22900.0,52.8246,52.833,52.7995,52.7995,22900.0
2014-09-26 14:50:00,63.09,63.1,63.02,63.05,50200.0,52.7995,52.8079,52.7409,52.766,50200.0
2014-09-26 14:55:00,63.05,63.09,63.03,63.08,19300.0,52.766,52.7995,52.7493,52.7911,19300.0
2014-09-26 15:00:00,63.08,63.15,63.06,63.12,37100.0,52.7911,52.8497,52.7744,52.8246,37100.0
2014-09-26 15:05:00,63.11,63.19,63.11,63.13,45900.0,52.8162,52.8832,52.8162,52.833,45900.0
2014-09-26 15:10:00,63.14,63.27,63.14,63.23,75800.0,52.8413,52.9501,52.8413,52.9167,75800.0
2014-09-26 15:15:00,63.23,63.29,63.21,63.23,51800.0,52.9167,52.9669,52.8999,52.9167,51800.0
2014-09-26 15:20:00,63.24,63.26,63.2,63.23,63600.0,52.925,52.9418,52.8916,52.9167,63600.0
2014-09-26 15:25:00,63.22,63.3,63.21,63.3,53100.0,52.9083,52.9753,52.8999,52.9753,53100.0
2014-09-26 15:30:00,63.3,63.34,63.29,63.3,66600.0,52.9753,53.0087,52.9669,52.9753,66600.0
2014-09-26 15:35:00,63.3,63.3,63.25,63.29,74000.0,52.9753,52.9753,52.9334,52.9669,74000.0
2014-09-26 15:40:00,63.29,63.36,63.28,63.32,84700.0,52.9669,53.0255,52.9585,52.992,84700.0
2014-09-26 15:45:00,63.31,63.37,63.3,63.37,104400.0,52.9836,53.0338,52.9753,53.0338,104400.0
2014-09-26 15:50:00,63.36,63.42,63.36,63.4,135100.0,53.0255,53.0757,53.0255,53.0589,135100.0
2014-09-26 15:55:00,63.4,63.45,63.39,63.43,160000.0,53.0589,53.1008,53.0506,53.084,160000.0
2014-09-29 09:30:00,62.96,62.96,62.52,62.6,59300.0,52.6907,52.6907,52.3225,52.3894,59300.0
2014-09-29 09:35:00,62.6,62.67,62.53,62.67,33000.0,52.3894,52.448,52.3308,52.448,33000.0
2014-09-29 09:40:00,62.66,62.93,62.65,62.9,23000.0,52.4396,52.6656,52.4313,52.6405,23000.0
2014-09-29 09:45:00,62.94,63.0,62.89,62.94,13500.0,52.674,52.7242,52.6321,52.674,13500.0
2014-09-29 09:50:00,62.95,62.99,62.91,62.96,22100.0,52.6823,52.7158,52.6489,52.6907,22100.0
2014-09-29 09:55:00,62.99,63.11,62.95,63.07,22300.0,52.7158,52.8162,52.6823,52.7828,22300.0
2014-09-29 10:00:00,63.06,63.06,62.88,62.9,32100.0,52.7744,52.7744,52.6238,52.6405,32100.0
2014-09-29 10:05:00,62.9,62.93,62.86,62.9,20000.0,52.6405,52.6656,52.607,52.6405,20000.0
2014-09-29 10:10:00,62.89,63.0,62.87,63.0,22000.0,52.6321,52.7242,52.6154,52.7242,22000.0
2014-09-29 10:15:00,63.01,63.01,62.93,62.98,18900.0,52.7326,52.7326,52.6656,52.7074,18900.0
2014-09-29 10:20:00,62.98,63.01,62.95,62.99,29000.0,52.7074,52.7326,52.6823,52.7158,29000.0
2014-09-29 10:25:00,62.98,62.99,62.85,62.88,28600.0,52.7074,52.7158,52.5986,52.6238,28600.0
2014-09-29 10:30:00,62.86,62.91,62.8,62.91,18500.0,52.607,52.6489,52.5568,52.6489,18500.0
2014-09-29 10:35:00,62.9,62.99,62.89,62.95,23500.0,52.6405,52.7158,52.6321,52.6823,23500.0
2014-09-29 10:40:00,62.94,62.98,62.93,62.95,12800.0,52.674,52.7074,52.6656,52.6823,12800.0
2014-09-29 10:45:00,62.96,63.0,62.95,62.98,21200.0,52.6907,52.7242,52.6823,52.7074,21200.0
2014-09-29 10:50:00,62.99,62.99,62.95,62.95,16900.0,52.7158,52.7158,52.6823,52.6823,16900.0
2014-09-29 10:55:00,62.95,62.95,62.89,62.93,28000.0,52.6823,52.6823,52.6321,52.6656,28000.0
2014-09-29 11:00:00,62.93,62.94,62.88,62.9,15400.0,52.6656,52.674,52.6238,52.6405,15400.0
2014-09-29 11:05:00,62.88,62.91,62.86,62.87,20800.0,52.6238,52.6489,52.607,52.6154,20800.0
2014-09-29 11:10:00,62.86,62.99,62.86,62.99,24000.0,52.607,52.7158,52.607,52.7158,24000.0
2014-09-29 11:15:00,62.99,63.0,62.94,62.95,31500.0,52.7158,52.7242,52.674,52.6823,31500.0
2014-09-29 11:20:00,62.95,62.96,62.92,62.92,17300.0,52.6823,52.6907,52.6572,52.6572,17300.0
2014-09-29 11:25:00,62.91,62.95,62.89,62.95,22400.0,52.6489,52.6823,52.6321,52.6823,22400.0
2014-09-29 11:30:00,62.95,62.96,62.88,62.89,15500.0,52.6823,52.6907,52.6238,52.6321,15500.0
2014-09-29 11:35:00,62.89,62.9,62.83,62.83,20500.0,52.6321,52.6405,52.5819,52.5819,20500.0
2014-09-29 11:40:00,62.83,62.83,62.79,62.81,13600.0,52.5819,52.5819,52.5484,52.5652,13600.0
2014-09-29 11:45:00,62.81,62.81,62.75,62.79,16800.0,52.5652,52.5652,52.515,52.5484,16800.0
2014-09-29 11:50:00,62.79,62.84,62.77,62.82,11900.0,52.5484,52.5903,52.5317,52.5735,11900.0
2014-09-29 11:55:00,62.82,62.9,62.82,62.9,5600.0,52.5735,52.6405,52.5735,52.6405,5600.0
2014-09-29 12:00:00,62.89,62.92,62.85,62.92,14400.0,52.6321,52.6572,52.5986,52.6572,14400.0
2014-09-29 12:05:00,62.92,62.92,62.85,62.88,18600.0,52.6572,52.6572,52.5986,52.6238,18600.0
2014-09-29 12:10:00,62.88,62.89,62.82,62.87,11300.0,52.6238,52.6321,52.5735,52.6154,11300.0
2014-09-29 12:15:00,62.87,62.89,62.86,62.88,5000.0,52.6154,52.6321,52.607,52.6238,5000.0
2014-09-29 12:20:00,62.87,62.87,62.74,62.75,74100.0,52.6154,52.6154,52.5066,52.515,74100.0
2014-09-29 12:25:00,62.74,62.75,62.71,62.72,14800.0,52.5066,52.515,52.4815,52.4899,14800.0
2014-09-29 12:30:00,62.71,62.73,62.69,62.7,10200.0,52.4815,52.4982,52.4647,52.4731,10200.0
2014-09-29 12:35:00,62.69,62.73,62.66,62.67,11200.0,52.4647,52.4982,52.4396,52.448,11200.0
2014-09-29 12:40:00,62.66,62.67,62.63,62.67,15100.0,52.4396,52.448,52.4145,52.448,15100.0
2014-09-29 12:45:00,62.67,62.7,62.65,62.68,15600.0,52.448,52.4731,52.4313,52.4564,15600.0
2014-09-29 12:50:00,62.68,62.69,62.65,62.66,20000.0,52.4564,52.4647,52.4313,52.4396,20000.0
2014-09-29 12:55:00,62.67,62.72,62.66,62.71,13300.0,52.448,52.4899,52.4396,52.4815,13300.0
2014-09-29 13:00:00,62.72,62.78,62.72,62.73,15700.0,52.4899,52.5401,52.4899,52.4982,15700.0
2014-09-29 13:05:00,62.73,62.73,62.67,62.68,11100.0,52.4982,52.4982,52.448,52.4564,11100.0
2014-09-29 13:10:00,62.68,62.71,62.68,62.69,8500.0,52.4564,52.4815,52.4564,52.4647,8500.0
2014-09-29 13:15:00,62.69,62.82,62.69,62.82,15400.0,52.4647,52.5735,52.4647,52.5735,15400.0
2014-09-29 13:20:00,62.82,62.89,62.78,62.79,23600.0,52.5735,52.6321,52.5401,52.5484,23600.0
2014-09-29 13:25:00,62.78,62.85,62.78,62.84,10900.0,52.5401,52.5986,52.5401,52.5903,10900.0
2014-09-29 13:30:00,62.85,62.94,62.85,62.91,17100.0,52.5986,52.674,52.5986,52.6489,17100.0
2014-09-29 13:35:00,62.91,62.91,62.82,62.82,12000.0,52.6489,52.6489,52.5735,52.5735,12000.0
2014-09-29 13:40:00,62.82,62.85,62.8,62.82,11200.0,52.5735,52.5986,52.5568,52.5735,11200.0
2014-09-29 13:45:00,62.83,62.85,62.81,62.85,9100.0,52.5819,52.5986,52.5652,52.5986,9100.0
2014-09-29 13:50:00,62.85,62.88,62.85,62.88,8100.0,52.5986,52.6238,52.5986,52.6238,8100.0
2014-09-29 13:55:00,62.88,62.88,62.84,62.85,13900.0,52.6238,52.6238,52.5903,52.5986,13900.0
2014-09-29 14:00:00,62.85,62.88,62.83,62.84,19200.0,52.5986,52.6238,52.5819,52.5903,19200.0
2014-09-29 14:05:00,62.85,62.85,62.76,62.76,19600.0,52.5986,52.5986,52.5233,52.5233,19600.0
2014-09-29 14:10:00,62.76,62.79,62.76,62.78,13200.0,52.5233,52.5484,52.5233,52.5401,13200.0
2014-09-29 14:15:00,62.79,62.85,62.79,62.84,19100.0,52.5484,52.5986,52.5484,52.5903,19100.0
2014-09-29 14:20:00,62.84,62.86,62.77,62.77,13400.0,52.5903,52.607,52.5317,52.5317,13400.0
2014-09-29 14:25:00,62.77,62.78,62.76,62.77,12100.0,52.5317,52.5401,52.5233,52.5317,12100.0
2014-09-29 14:30:00,62.77,62.87,62.77,62.87,26500.0,52.5317,52.6154,52.5317,52.6154,26500.0
2014-09-29 14:35:00,62.87,62.88,62.84,62.88,12700.0,52.6154,52.6238,52.5903,52.6238,12700.0
2014-09-29 14:40:00,62.88,62.94,62.85,62.88,28900.0,52.6238,52.674,52.5986,52.6238,28900.0
2014-09-29 14:45:00,62.89,62.93,62.87,62.91,19500.0,52.6321,52.6656,52.6154,52.6489,19500.0
2014-09-29 14:50:00,62.92,62.96,62.9,62.94,18400.0,52.6572,52.6907,52.6405,52.674,18400.0
2014-09-29 14:55:00,62.93,62.97,62.91,62.97,20700.0,52.6656,52.6991,52.6489,52.6991,20700.0
2014-09-29 15:00:00,62.96,63.01,62.95,63.01,23900.0,52.6907,52.7326,52.6823,52.7326,23900.0
2014-09-29 15:05:00,63.01,63.06,63.01,63.05,34300.0,52.7326,52.7744,52.7326,52.766,34300.0
2014-09-29 15:10:00,63.05,63.06,63.0,63.04,67600.0,52.766,52.7744,52.7242,52.7577,67600.0
2014-09-29 15:15:00,63.05,63.15,63.03,63.12,48700.0,52.766,52.8497,52.7493,52.8246,48700.0
2014-09-29 15:20:00,63.12,63.16,63.11,63.13,25400.0,52.8246,52.8581,52.8162,52.833,25400.0
2014-09-29 15:25:00,63.14,63.22,63.14,63.22,29600.0,52.8413,52.9083,52.8413,52.9083,29600.0
2014-09-29 15:30:00,63.21,63.25,63.2,63.24,34800.0,52.8999,52.9334,52.8916,52.925,34800.0
2014-09-29 15:35:00,63.24,63.31,63.24,63.29,69000.0,52.925,52.9836,52.925,52.9669,69000.0
2014-09-29 15:40:00,63.29,63.3,63.23,63.28,82100.0,52.9669,52.9753,52.9167,52.9585,82100.0
2014-09-29 15:45:00,63.28,63.32,63.24,63.32,86500.0,52.9585,52.992,52.925,52.992,86500.0
2014-09-29 15:50:00,63.31,63.32,63.23,63.24,95400.0,52.9836,52.992,52.9167,52.925,95400.0
2014-09-29 15:55:00,63.23,63.25,63.16,63.19,101200.0,52.9167,52.9334,52.8581,52.8832,101200.0
2014-09-30 09:30:00,63.18,63.34,63.18,63.24,26000.0,52.8748,53.0087,52.8748,52.925,26000.0
2014-09-30 09:35:00,63.24,63.24,63.12,63.18,7800.0,52.925,52.925,52.8246,52.8748,7800.0
2014-09-30 09:40:00,63.18,63.18,63.07,63.12,10600.0,52.8748,52.8748,52.7828,52.8246,10600.0
2014-09-30 09:45:00,63.13,63.21,63.11,63.14,10300.0,52.833,52.8999,52.8162,52.8413,10300.0
2014-09-30 09:50:00,63.13,63.2,63.13,63.19,12900.0,52.833,52.8916,52.833,52.8832,12900.0
2014-09-30 09:55:00,63.21,63.26,63.14,63.14,11300.0,52.8999,52.9418,52.8413,52.8413,11300.0
2014-09-30 10:00:00,63.13,63.14,63.05,63.11,15900.0,52.833,52.8413,52.766,52.8162,15900.0
2014-09-30 10:05:00,63.11,63.13,63.03,63.07,19900.0,52.8162,52.833,52.7493,52.7828,19900.0
2014-09-30 10:10:00,63.07,63.15,63.07,63.15,10100.0,52.7828,52.8497,52.7828,52.8497,10100.0
2014-09-30 10:15:00,63.15,63.22,63.13,63.13,9700.0,52.8497,52.9083,52.833,52.833,9700.0
2014-09-30 10:20:00,63.14,63.17,63.05,63.06,11500.0,52.8413,52.8665,52.766,52.7744,11500.0
2014-09-30 10:25:00,63.08,63.1,63.06,63.08,11900.0,52.7911,52.8079,52.7744,52.7911,11900.0
2014-09-30 10:30:00,63.07,63.18,63.07,63.16,8600.0,52.7828,52.8748,52.7828,52.8581,8600.0
2014-09-30 10:35:00,63.17,63.22,63.14,63.18,9900.0,52.8665,52.9083,52.8413,52.8748,9900.0
2014-09-30 10:40:00,63.18,63.2,63.16,63.17,6500.0,52.8748,52.8916,52.8581,52.8665,6500.0
2014-09-30 10:45:00,63.16,63.24,63.16,63.24,13700.0,52.8581,52.925,52.8581,52.925,13700.0
2014-09-30 10:50:00,63.25,63.27,63.23,63.27,6800.0,52.9334,52.9501,52.9167,52.9501,6800.0
2014-09-30 10:55:00,63.27,63.32,63.25,63.3,29100.0,52.9501,52.992,52.9334,52.9753,29100.0
2014-09-30 11:00:00,63.29,63.3,63.28,63.28,9800.0,52.9669,52.9753,52.9585,52.9585,9800.0
2014-09-30 11:05:00,63.28,63.37,63.28,63.37,8500.0,52.9585,53.0338,52.9585,53.0338,8500.0
2014-09-30 11:10:00,63.37,63.38,63.34,63.36,20000.0,53.0338,53.0422,53.0087,53.0255,20000.0
2014-09-30 11:15:00,63.35,63.38,63.35,63.38,13000.0,53.0171,53.0422,53.0171,53.0422,13000.0
2014-09-30 11:20:00,63.38,63.39,63.36,63.39,14500.0,53.0422,53.0506,53.0255,53.0506,14500.0
2014-09-30 11:25:00,63.39,63.4,63.37,63.37,18200.0,53.0506,53.0589,53.0338,53.0338,18200.0
2014-09-30 11:30:00,63.38,63.4,63.36,63.39,12400.0,53.0422,53.0589,53.0255,53.0506,12400.0
2014-09-30 11:35:00,63.39,63.42,63.38,63.38,9300.0,53.0506,53.0757,53.0422,53.0422,9300.0
2014-09-30 11:40:00,63.37,63.37,63.35,63.36,9900.0,53.0338,53.0338,53.0171,53.0255,9900.0
2014-09-30 11:45:00,63.36,63.37,63.34,63.37,8400.0,53.0255,53.0338,53.0087,53.0338,8400.0
2014-09-30 11:50:00,63.37,63.39,63.36,63.37,11500.0,53.0338,53.0506,53.0255,53.0338,11500.0
2014-09-30 11:55:00,63.37,63.38,63.35,63.38,11600.0,53.0338,53.0422,53.0171,53.0422,11600.0
2014-09-30 12:00:00,63.38,63.38,63.33,63.34,8900.0,53.0422,53.0422,53.0004,53.0087,8900.0
2014-09-30 12:05:00,63.33,63.34,63.27,63.28,7200.0,53.0004,53.0087,52.9501,52.9585,7200.0
2014-09-30 12:10:00,63.28,63.28,63.26,63.26,9500.0,52.9585,52.9585,52.9418,52.9418,9500.0
2014-09-30 12:15:00,63.26,63.28,63.25,63.28,5900.0,52.9418,52.9585,52.9334,52.9585,5900.0
2014-09-30 12:20:00,63.29,63.29,63.19,63.19,8200.0,52.9669,52.9669,52.8832,52.8832,8200.0
2014-09-30 12:25:00,63.2,63.21,63.17,63.17,6600.0,52.8916,52.8999,52.8665,52.8665,6600.0
2014-09-30 12:30:00,63.16,63.18,63.14,63.18,5200.0,52.8581,52.8748,52.8413,52.8748,5200.0
2014-09-30 12:35:00,63.18,63.18,63.07,63.08,12300.0,52.8748,52.8748,52.7828,52.7911,12300.0
2014-09-30 12:40:00,63.07,63.11,63.06,63.11,8600.0,52.7828,52.8162,52.7744,52.8162,8600.0
2014-09-30 12:45:00,63.12,63.14,63.11,63.12,11800.0,52.8246,52.8413,52.8162,52.8246,11800.0
2014-09-30 12:50:00,63.12,63.16,63.12,63.14,7200.0,52.8246,52.8581,52.8246,52.8413,7200.0
2014-09-30 12:55:00,63.14,63.14,63.06,63.07,6400.0,52.8413,52.8413,52.7744,52.7828,6400.0
2014-09-30 13:00:00,63.08,63.12,63.08,63.11,6900.0,52.7911,52.8246,52.7911,52.8162,6900.0
2014-09-30 13:05:00,63.12,63.16,63.1,63.14,13500.0,52.8246,52.8581,52.8079,52.8413,13500.0
2014-09-30 13:10:00,63.14,63.15,63.13,63.15,8700.0,52.8413,52.8497,52.833,52.8497,8700.0
2014-09-30 13:15:00,63.15,63.2,63.14,63.16,7300.0,52.8497,52.8916,52.8413,52.8581,7300.0
2014-09-30 13:20:00,63.16,63.16,63.12,63.15,9500.0,52.8581,52.8581,52.8246,52.8497,9500.0
2014-09-30 13:25:00,63.17,63.19,63.14,63.14,13000.0,52.8665,52.8832,52.8413,52.8413,13000.0
2014-09-30 13:30:00,63.15,63.18,63.11,63.15,20200.0,52.8497,52.8748,52.8162,52.8497,20200.0
2014-09-30 13:35:00,63.15,63.15,63.12,63.14,7200.0,52.8497,52.8497,52.8246,52.8413,7200.0
2014-09-30 13:40:00,63.14,63.14,63.05,63.05,9300.0,52.8413,52.8413,52.766,52.766,9300.0
2014-09-30 13:45:00,63.02,63.04,63.0,63.02,34400.0,52.7409,52.7577,52.7242,52.7409,34400.0
2014-09-30 13:50:00,63.02,63.04,63.01,63.04,65200.0,52.7409,52.7577,52.7326,52.7577,65200.0
2014-09-30 13:55:00,63.04,63.05,63.02,63.04,31100.0,52.7577,52.766,52.7409,52.7577,31100.0
2014-09-30 14:00:00,63.05,63.09,63.04,63.09,20800.0,52.766,52.7995,52.7577,52.7995,20800.0
2014-09-30 14:05:00,63.09,63.1,63.05,63.1,18100.0,52.7995,52.8079,52.766,52.8079,18100.0
2014-09-30 14:10:00,63.1,63.12,63.09,63.1,38400.0,52.8079,52.8246,52.7995,52.8079,38400.0
2014-09-30 14:15:00,63.09,63.1,63.04,63.04,7100.0,52.7995,52.8079,52.7577,52.7577,7100.0
2014-09-30 14:20:00,63.04,63.06,63.0,63.03,17500.0,52.7577,52.7744,52.7242,52.7493,17500.0
2014-09-30 14:25:00,63.03,63.11,63.0,63.11,65800.0,52.7493,52.8162,52.7242,52.8162,65800.0
2014-09-30 14:30:00,63.11,63.15,63.11,63.11,10200.0,52.8162,52.8497,52.8162,52.8162,10200.0
2014-09-30 14:35:00,63.11,63.11,63.08,63.1,5600.0,52.8162,52.8162,52.7911,52.8079,5600.0
2014-09-30 14:40:00,63.11,63.11,63.06,63.09,11100.0,52.8162,52.8162,52.7744,52.7995,11100.0
2014-09-30 14:45:00,63.09,63.15,63.09,63.15,11500.0,52.7995,52.8497,52.7995,52.8497,11500.0
2014-09-30 14:50:00,63.16,63.17,63.14,63.15,8400.0,52.8581,52.8665,52.8413,52.8497,8400.0
2014-09-30 14:55:00,63.15,63.18,63.13,63.14,11300.0,52.8497,52.8748,52.833,52.8413,11300.0
2014-09-30 15:00:00,63.13,63.13,63.08,63.09,8800.0,52.833,52.833,52.7911,52.7995,8800.0
2014-09-30 15:05:00,63.1,63.13,63.07,63.12,12800.0,52.8079,52.833,52.7828,52.8246,12800.0
2014-09-30 15:10:00,63.13,63.15,63.1,63.11,10300.0,52.833,52.8497,52.8079,52.8162,10300.0
2014-09-30 15:15:00,63.11,63.16,63.11,63.16,14600.0,52.8162,52.8581,52.8162,52.8581,14600.0
2014-09-30 15:20:00,63.16,63.23,63.15,63.22,19600.0,52.8581,52.9167,52.8497,52.9083,19600.0
2014-09-30 15:25:00,63.22,63.22,63.17,63.19,19800.0,52.9083,52.9083,52.8665,52.8832,19800.0
2014-09-30 15:30:00,63.2,63.24,63.17,63.24,14500.0,52.8916,52.925,52.8665,52.925,14500.0
2014-09-30 15:35:00,63.25,63.27,63.21,63.22,43900.0,52.9334,52.9501,52.8999,52.9083,43900.0
2014-09-30 15:40:00,63.23,63.26,63.22,63.24,16500.0,52.9167,52.9418,52.9083,52.925,16500.0
2014-09-30 15:45:00,63.25,63.34,63.23,63.28,38900.0,52.9334,53.0087,52.9167,52.9585,38900.0
2014-09-30 15:50:00,63.28,63.29,63.24,63.27,28300.0,52.9585,52.9669,52.925,52.9501,28300.0
2014-09-30 15:55:00,63.27,63.31,63.25,63.27,127100.0,52.9501,52.9836,52.9334,52.9501,127100.0
2014-10-01 09:30:00,63.38,63.38,62.87,62.93,42600.0,53.0422,53.0422,52.6154,52.6656,42600.0
2014-10-01 09:35:00,62.92,62.99,62.85,62.95,18400.0,52.6572,52.7158,52.5986,52.6823,18400.0
2014-10-01 09:40:00,62.92,63.0,62.83,62.99,23300.0,52.6572,52.7242,52.5819,52.7158,23300.0
2014-10-01 09:45:00,62.99,63.06,62.98,63.03,22400.0,52.7158,52.7744,52.7074,52.7493,22400.0
2014-10-01 09:50:00,63.03,63.03,62.95,62.98,14800.0,52.7493,52.7493,52.6823,52.7074,14800.0
2014-10-01 09:55:00,62.98,63.0,62.94,62.97,16000.0,52.7074,52.7242,52.674,52.6991,16000.0
2014-10-01 10:00:00,62.94,63.0,62.9,62.9,15600.0,52.674,52.7242,52.6405,52.6405,15600.0
2014-10-01 10:05:00,62.87,62.92,62.86,62.89,11400.0,52.6154,52.6572,52.607,52.6321,11400.0
2014-10-01 10:10:00,62.89,62.94,62.88,62.91,11600.0,52.6321,52.674,52.6238,52.6489,11600.0
2014-10-01 10:15:00,62.9,62.98,62.89,62.95,14400.0,52.6405,52.7074,52.6321,52.6823,14400.0
2014-10-01 10:20:00,62.95,62.97,62.93,62.93,10100.0,52.6823,52.6991,52.6656,52.6656,10100.0
2014-10-01 10:25:00,62.93,62.94,62.9,62.92,15100.0,52.6656,52.674,52.6405,52.6572,15100.0
2014-10-01 10:30:00,62.91,62.92,62.8,62.8,20300.0,52.6489,52.6572,52.5568,52.5568,20300.0
2014-10-01 10:35:00,62.83,62.84,62.74,62.75,8100.0,52.5819,52.5903,52.5066,52.515,8100.0
2014-10-01 10:40:00,62.76,62.81,62.75,62.77,8900.0,52.5233,52.5652,52.515,52.5317,8900.0
2014-10-01 10:45:00,62.77,62.84,62.75,62.81,9200.0,52.5317,52.5903,52.515,52.5652,9200.0
2014-10-01 10:50:00,62.8,62.84,62.75,62.8,1017300.0,52.5568,52.5903,52.515,52.5568,1017300.0
2014-10-01 10:55:00,62.8,62.98,62.8,62.97,16900.0,52.5568,52.7074,52.5568,52.6991,16900.0
2014-10-01 11:00:00,62.97,62.98,62.95,62.97,11100.0,52.6991,52.7074,52.6823,52.6991,11100.0
2014-10-01 11:05:00,62.97,62.99,62.92,62.93,11000.0,52.6991,52.7158,52.6572,52.6656,11000.0
2014-10-01 11:10:00,62.95,62.97,62.89,62.91,18600.0,52.6823,52.6991,52.6321,52.6489,18600.0
2014-10-01 11:15:00,62.9,62.98,62.88,62.98,12800.0,52.6405,52.7074,52.6238,52.7074,12800.0
2014-10-01 11:20:00,62.98,63.01,62.95,62.95,7100.0,52.7074,52.7326,52.6823,52.6823,7100.0
2014-10-01 11:25:00,62.95,62.96,62.89,62.93,9100.0,52.6823,52.6907,52.6321,52.6656,9100.0
2014-10-01 11:30:00,62.94,62.95,62.89,62.93,7100.0,52.674,52.6823,52.6321,52.6656,7100.0
2014-10-01 11:35:00,62.93,62.96,62.9,62.95,8200.0,52.6656,52.6907,52.6405,52.6823,8200.0
2014-10-01 11:40:00,62.96,62.96,62.91,62.96,10100.0,52.6907,52.6907,52.6489,52.6907,10100.0
2014-10-01 11:45:00,62.96,62.96,62.89,62.92,12000.0,52.6907,52.6907,52.6321,52.6572,12000.0
2014-10-01 11:50:00,62.92,62.96,62.89,62.95,8700.0,52.6572,52.6907,52.6321,52.6823,8700.0
2014-10-01 11:55:00,62.94,62.95,62.9,62.9,5400.0,52.674,52.6823,52.6405,52.6405,5400.0
2014-10-01 12:00:00,62.91,62.91,62.89,62.9,18600.0,52.6489,52.6489,52.6321,52.6405,18600.0
2014-10-01 12:05:00,62.9,62.97,62.89,62.93,11700.0,52.6405,52.6991,52.6321,52.6656,11700.0
2014-10-01 12:10:00,62.93,62.93,62.89,62.91,8500.0,52.6656,52.6656,52.6321,52.6489,8500.0
2014-10-01 12:15:00,62.9,62.92,62.89,62.9,10600.0,52.6405,52.6572,52.6321,52.6405,10600.0
2014-10-01 12:20:00,62.9,62.91,62.89,62.91,5800.0,52.6405,52.6489,52.6321,52.6489,5800.0
2014-10-01 12:25:00,62.92,62.96,62.88,62.92,17200.0,52.6572,52.6907,52.6238,52.6572,17200.0
2014-10-01 12:30:00,62.92,62.92,62.8,62.81,20400.0,52.6572,52.6572,52.5568,52.5652,20400.0
2014-10-01 12:35:00,62.81,62.84,62.81,62.83,8300.0,52.5652,52.5903,52.5652,52.5819,8300.0
2014-10-01 12:40:00,62.81,62.81,62.79,62.8,17600.0,52.5652,52.5652,52.5484,52.5568,17600.0
2014-10-01 12:45:00,62.8,62.8,62.71,62.72,42800.0,52.5568,52.5568,52.4815,52.4899,42800.0
2014-10-01 12:50:00,62.72,62.8,62.72,62.76,16900.0,52.4899,52.5568,52.4899,52.5233,16900.0
2014-10-01 12:55:00,62.76,62.77,62.73,62.76,18700.0,52.5233,52.5317,52.4982,52.5233,18700.0
2014-10-01 13:00:00,62.75,62.8,62.74,62.79,10700.0,52.515,52.5568,52.5066,52.5484,10700.0
2014-10-01 13:05:00,62.78,62.8,62.74,62.75,264500.0,52.5401,52.5568,52.5066,52.515,264500.0
2014-10-01 13:10:00,62.75,62.8,62.72,62.72,9700.0,52.515,52.5568,52.4899,52.4899,9700.0
2014-10-01 13:15:00,62.72,62.72,62.68,62.69,21000.0,52.4899,52.4899,52.4564,52.4647,21000.0
2014-10-01 13:20:00,62.69,62.69,62.6,62.62,12000.0,52.4647,52.4647,52.3894,52.4062,12000.0
2014-10-01 13:25:00,62.64,62.65,62.61,62.63,9000.0,52.4229,52.4313,52.3978,52.4145,9000.0
2014-10-01 13:30:00,62.63,62.63,62.55,62.55,9000.0,52.4145,52.4145,52.3476,52.3476,9000.0
2014-10-01 13:35:00,62.55,62.55,62.48,62.48,19000.0,52.3476,52.3476,52.289,52.289,19000.0
2014-10-01 13:40:00,62.47,62.47,62.41,62.42,12400.0,52.2806,52.2806,52.2304,52.2388,12400.0
2014-10-01 13:45:00,62.42,62.45,62.38,62.41,12700.0,52.2388,52.2639,52.2053,52.2304,12700.0
2014-10-01 13:50:00,62.41,62.42,62.38,62.39,6200.0,52.2304,52.2388,52.2053,52.2137,6200.0
2014-10-01 13:55:00,62.38,62.38,62.3,62.32,22400.0,52.2053,52.2053,52.1384,52.1551,22400.0
2014-10-01 14:00:00,62.32,62.34,62.3,62.32,12900.0,52.1551,52.1718,52.1384,52.1551,12900.0
2014-10-01 14:05:00,62.33,62.38,62.33,62.37,7700.0,52.1635,52.2053,52.1635,52.1969,7700.0
2014-10-01 14:10:00,62.37,62.41,62.37,62.4,12400.0,52.1969,52.2304,52.1969,52.222,12400.0
2014-10-01 14:15:00,62.41,62.43,62.39,62.43,7200.0,52.2304,52.2472,52.2137,52.2472,7200.0
2014-10-01 14:20:00,62.43,62.44,62.39,62.44,11400.0,52.2472,52.2555,52.2137,52.2555,11400.0
2014-10-01 14:25:00,62.44,62.45,62.41,62.41,6300.0,52.2555,52.2639,52.2304,52.2304,6300.0
2014-10-01 14:30:00,62.43,62.43,62.36,62.39,13100.0,52.2472,52.2472,52.1886,52.2137,13100.0
2014-10-01 14:35:00,62.39,62.47,62.39,62.45,22400.0,52.2137,52.2806,52.2137,52.2639,22400.0
2014-10-01 14:40:00,62.46,62.47,62.45,62.47,13700.0,52.2723,52.2806,52.2639,52.2806,13700.0
2014-10-01 14:45:00,62.47,62.47,62.45,62.45,4500.0,52.2806,52.2806,52.2639,52.2639,4500.0
2014-10-01 14:50:00,62.45,62.48,62.44,62.47,13600.0,52.2639,52.289,52.2555,52.2806,13600.0
2014-10-01 14:55:00,62.46,62.47,62.42,62.42,12300.0,52.2723,52.2806,52.2388,52.2388,12300.0
2014-10-01 15:00:00,62.42,62.45,62.38,62.39,14200.0,52.2388,52.2639,52.2053,52.2137,14200.0
2014-10-01 15:05:00,62.39,62.42,62.34,62.35,19900.0,52.2137,52.2388,52.1718,52.1802,19900.0
2014-10-01 15:10:00,62.35,62.4,62.35,62.36,27700.0,52.1802,52.222,52.1802,52.1886,27700.0
2014-10-01 15:15:00,62.35,62.39,62.34,62.34,670400.0,52.1802,52.2137,52.1718,52.1718,670400.0
2014-10-01 15:20:00,62.34,62.34,62.27,62.27,14400.0,52.1718,52.1718,52.1133,52.1133,14400.0
2014-10-01 15:25:00,62.27,62.37,62.27,62.35,24800.0,52.1133,52.1969,52.1133,52.1802,24800.0
2014-10-01 15:30:00,62.35,62.44,62.35,62.4,20200.0,52.1802,52.2555,52.1802,52.222,20200.0
2014-10-01 15:35:00,62.39,62.42,62.33,62.42,17100.0,52.2137,52.2388,52.1635,52.2388,17100.0
2014-10-01 15:40:00,62.41,62.46,62.39,62.4,26600.0,52.2304,52.2723,52.2137,52.222,26600.0
2014-10-01 15:45:00,62.4,62.48,62.4,62.42,36800.0,52.222,52.289,52.222,52.2388,36800.0
2014-10-01 15:50:00,62.42,62.44,62.36,62.36,33500.0,52.2388,52.2555,52.1886,52.1886,33500.0
2014-10-01 15:55:00,62.37,62.41,62.32,62.35,51300.0,52.1969,52.2304,52.1551,52.1802,51300.0
2014-10-02 09:30:00,62.06,62.2,61.73,61.77,71400.0,51.9375,52.0547,51.6613,51.6948,71400.0
2014-10-02 09:35:00,61.77,61.88,61.7,61.72,29400.0,51.6948,51.7869,51.6362,51.653,29400.0
2014-10-02 09:40:00,61.72,61.96,61.72,61.79,50300.0,51.653,51.8538,51.653,51.7115,50300.0
2014-10-02 09:45:00,61.78,61.78,61.55,61.72,52400.0,51.7032,51.7032,51.5107,51.653,52400.0
2014-10-02 09:50:00,61.71,61.85,61.68,61.75,28300.0,51.6446,51.7618,51.6195,51.6781,28300.0
2014-10-02 09:55:00,61.76,61.82,61.58,61.61,75700.0,51.6864,51.7367,51.5358,51.5609,75700.0
2014-10-02 10:00:00,61.61,61.61,61.5,61.54,44600.0,51.5609,51.5609,51.4688,51.5023,44600.0
2014-10-02 10:05:00,61.53,61.58,61.44,61.56,37000.0,51.494,51.5358,51.4186,51.5191,37000.0
2014-10-02 10:10:00,61.56,61.61,61.52,61.59,23100.0,51.5191,51.5609,51.4856,51.5442,23100.0
2014-10-02 10:15:00,61.57,61.67,61.55,61.63,24100.0,51.5274,51.6111,51.5107,51.5776,24100.0
2014-10-02 10:20:00,61.64,61.67,61.59,61.63,16500.0,51.586,51.6111,51.5442,51.5776,16500.0
2014-10-02 10:25:00,61.63,61.63,61.5,61.5,29000.0,51.5776,51.5776,51.4688,51.4688,29000.0
2014-10-02 10:30:00,61.49,61.49,61.37,61.37,46000.0,51.4605,51.4605,51.36,51.36,46000.0
2014-10-02 10:35:00,61.38,61.38,61.23,61.27,45500.0,51.3684,51.3684,51.2429,51.2764,45500.0
2014-10-02 10:40:00,61.26,61.28,61.13,61.14,47400.0,51.268,51.2847,51.1592,51.1676,47400.0
2014-10-02 10:45:00,61.13,61.21,61.1,61.21,43200.0,51.1592,51.2261,51.1341,51.2261,43200.0
2014-10-02 10:50:00,61.2,61.23,61.16,61.16,34300.0,51.2178,51.2429,51.1843,51.1843,34300.0
2014-10-02 10:55:00,61.17,61.18,61.13,61.14,29500.0,51.1927,51.201,51.1592,51.1676,29500.0
2014-10-02 11:00:00,61.13,61.14,61.06,61.11,37100.0,51.1592,51.1676,51.1006,51.1425,37100.0
2014-10-02 11:05:00,61.1,61.12,61.01,61.04,38700.0,51.1341,51.1508,51.0588,51.0839,38700.0
2014-10-02 11:10:00,61.05,61.05,61.0,61.05,31700.0,51.0922,51.0922,51.0504,51.0922,31700.0
2014-10-02 11:15:00,61.06,61.11,61.05,61.05,15200.0,51.1006,51.1425,51.0922,51.0922,15200.0
2014-10-02 11:20:00,61.07,61.1,61.0,61.01,12000.0,51.109,51.1341,51.0504,51.0588,12000.0
2014-10-02 11:25:00,61.01,61.05,61.0,61.02,28800.0,51.0588,51.0922,51.0504,51.0671,28800.0
2014-10-02 11:30:00,61.03,61.04,61.0,61.04,30400.0,51.0755,51.0839,51.0504,51.0839,30400.0
2014-10-02 11:35:00,61.03,61.04,60.96,61.0,30100.0,51.0755,51.0839,51.0169,51.0504,30100.0
2014-10-02 11:40:00,61.01,61.01,60.86,60.88,26400.0,51.0588,51.0588,50.9332,50.95,26400.0
2014-10-02 11:45:00,60.88,60.92,60.86,60.91,13300.0,50.95,50.9834,50.9332,50.9751,13300.0
2014-10-02 11:50:00,60.91,60.95,60.86,60.94,17800.0,50.9751,51.0086,50.9332,51.0002,17800.0
2014-10-02 11:55:00,60.95,61.0,60.94,60.98,36600.0,51.0086,51.0504,51.0002,51.0337,36600.0
2014-10-02 12:00:00,60.98,61.01,60.96,60.96,21900.0,51.0337,51.0588,51.0169,51.0169,21900.0
2014-10-02 12:05:00,60.96,60.98,60.95,60.98,14000.0,51.0169,51.0337,51.0086,51.0337,14000.0
2014-10-02 12:10:00,60.98,61.01,60.98,61.0,19700.0,51.0337,51.0588,51.0337,51.0504,19700.0
2014-10-02 12:15:00,61.0,61.02,60.98,60.99,9700.0,51.0504,51.0671,51.0337,51.042,9700.0
2014-10-02 12:20:00,61.0,61.03,60.99,61.02,7900.0,51.0504,51.0755,51.042,51.0671,7900.0
2014-10-02 12:25:00,61.03,61.03,60.98,61.01,8300.0,51.0755,51.0755,51.0337,51.0588,8300.0
2014-10-02 12:30:00,61.01,61.08,60.97,60.98,20000.0,51.0588,51.1174,51.0253,51.0337,20000.0
2014-10-02 12:35:00,60.98,60.99,60.93,60.93,11000.0,51.0337,51.042,50.9918,50.9918,11000.0
2014-10-02 12:40:00,60.93,60.98,60.92,60.95,12900.0,50.9918,51.0337,50.9834,51.0086,12900.0
2014-10-02 12:45:00,60.96,61.02,60.93,61.01,14000.0,51.0169,51.0671,50.9918,51.0588,14000.0
2014-10-02 12:50:00,61.01,61.11,61.01,61.11,12900.0,51.0588,51.1425,51.0588,51.1425,12900.0
2014-10-02 12:55:00,61.12,61.16,61.11,61.15,15900.0,51.1508,51.1843,51.1425,51.1759,15900.0
2014-10-02 13:00:00,61.16,61.18,61.13,61.18,11400.0,51.1843,51.201,51.1592,51.201,11400.0
2014-10-02 13:05:00,61.18,61.18,61.15,61.18,15000.0,51.201,51.201,51.1759,51.201,15000.0
2014-10-02 13:10:00,61.18,61.3,61.18,61.3,13600.0,51.201,51.3015,51.201,51.3015,13600.0
2014-10-02 13:15:00,61.3,61.36,61.3,61.35,11700.0,51.3015,51.3517,51.3015,51.3433,11700.0
2014-10-02 13:20:00,61.35,61.35,61.33,61.34,18600.0,51.3433,51.3433,51.3266,51.3349,18600.0
2014-10-02 13:25:00,61.34,61.35,61.33,61.34,29100.0,51.3349,51.3433,51.3266,51.3349,29100.0
2014-10-02 13:30:00,61.35,61.36,61.34,61.35,27000.0,51.3433,51.3517,51.3349,51.3433,27000.0
2014-10-02 13:35:00,61.35,61.39,61.35,61.36,26100.0,51.3433,51.3768,51.3433,51.3517,26100.0
2014-10-02 13:40:00,61.36,61.36,61.33,61.34,9400.0,51.3517,51.3517,51.3266,51.3349,9400.0
2014-10-02 13:45:00,61.34,61.36,61.3,61.31,16500.0,51.3349,51.3517,51.3015,51.3098,16500.0
2014-10-02 13:50:00,61.31,61.35,61.31,61.35,18800.0,51.3098,51.3433,51.3098,51.3433,18800.0
2014-10-02 13:55:00,61.36,61.37,61.3,61.31,27700.0,51.3517,51.36,51.3015,51.3098,27700.0
2014-10-02 14:00:00,61.31,61.34,61.3,61.32,12900.0,51.3098,51.3349,51.3015,51.3182,12900.0
2014-10-02 14:05:00,61.32,61.33,61.29,61.3,44300.0,51.3182,51.3266,51.2931,51.3015,44300.0
2014-10-02 14:10:00,61.31,61.35,61.29,61.34,24100.0,51.3098,51.3433,51.2931,51.3349,24100.0
2014-10-02 14:15:00,61.34,61.34,61.31,61.32,19900.0,51.3349,51.3349,51.3098,51.3182,19900.0
2014-10-02 14:20:00,61.31,61.32,61.2,61.21,64800.0,51.3098,51.3182,51.2178,51.2261,64800.0
2014-10-02 14:25:00,61.2,61.29,61.2,61.28,25200.0,51.2178,51.2931,51.2178,51.2847,25200.0
2014-10-02 14:30:00,61.27,61.28,61.21,61.22,26700.0,51.2764,51.2847,51.2261,51.2345,26700.0
2014-10-02 14:35:00,61.23,61.23,61.18,61.18,24900.0,51.2429,51.2429,51.201,51.201,24900.0
2014-10-02 14:40:00,61.18,61.21,61.16,61.21,29000.0,51.201,51.2261,51.1843,51.2261,29000.0
2014-10-02 14:45:00,61.21,61.24,61.2,61.23,23700.0,51.2261,51.2513,51.2178,51.2429,23700.0
2014-10-02 14:50:00,61.24,61.27,61.23,61.25,33900.0,51.2513,51.2764,51.2429,51.2596,33900.0
2014-10-02 14:55:00,61.25,61.25,61.22,61.22,22300.0,51.2596,51.2596,51.2345,51.2345,22300.0
2014-10-02 15:00:00,61.22,61.22,61.07,61.13,95700.0,51.2345,51.2345,51.109,51.1592,95700.0
2014-10-02 15:05:00,61.12,61.14,60.99,61.05,75300.0,51.1508,51.1676,51.042,51.0922,75300.0
2014-10-02 15:10:00,61.05,61.07,61.02,61.02,28600.0,51.0922,51.109,51.0671,51.0671,28600.0
2014-10-02 15:15:00,61.02,61.02,60.97,60.98,20700.0,51.0671,51.0671,51.0253,51.0337,20700.0
2014-10-02 15:20:00,60.98,61.01,60.97,61.01,27500.0,51.0337,51.0588,51.0253,51.0588,27500.0
2014-10-02 15:25:00,61.01,61.07,61.01,61.07,19900.0,51.0588,51.109,51.0588,51.109,19900.0
2014-10-02 15:30:00,61.06,61.07,60.99,61.01,48900.0,51.1006,51.109,51.042,51.0588,48900.0
2014-10-02 15:35:00,61.01,61.07,61.01,61.07,28100.0,51.0588,51.109,51.0588,51.109,28100.0
2014-10-02 15:40:00,61.06,61.07,61.04,61.04,64400.0,51.1006,51.109,51.0839,51.0839,64400.0
2014-10-02 15:45:00,61.05,61.06,60.98,61.06,69100.0,51.0922,51.1006,51.0337,51.1006,69100.0
2014-10-02 15:50:00,61.06,61.08,61.02,61.02,37800.0,51.1006,51.1174,51.0671,51.0671,37800.0
2014-10-02 15:55:00,61.02,61.08,61.02,61.02,90400.0,51.0671,51.1174,51.0671,51.0671,90400.0
2014-10-03 09:30:00,61.08,61.23,60.9,60.9,70100.0,51.1174,51.2429,50.9667,50.9667,70100.0
2014-10-03 09:35:00,60.91,60.92,60.66,60.66,29000.0,50.9751,50.9834,50.7659,50.7659,29000.0
2014-10-03 09:40:00,60.65,60.86,60.64,60.83,27000.0,50.7575,50.9332,50.7491,50.9081,27000.0
2014-10-03 09:45:00,60.82,60.97,60.79,60.89,21400.0,50.8998,51.0253,50.8747,50.9583,21400.0
2014-10-03 09:50:00,60.88,60.99,60.87,60.91,22300.0,50.95,51.042,50.9416,50.9751,22300.0
2014-10-03 09:55:00,60.92,60.99,60.92,60.97,12300.0,50.9834,51.042,50.9834,51.0253,12300.0
2014-10-03 10:00:00,60.98,61.07,60.94,61.06,21500.0,51.0337,51.109,51.0002,51.1006,21500.0
2014-10-03 10:05:00,61.08,61.11,61.05,61.05,15200.0,51.1174,51.1425,51.0922,51.0922,15200.0
2014-10-03 10:10:00,61.05,61.08,60.97,60.97,26200.0,51.0922,51.1174,51.0253,51.0253,26200.0
2014-10-03 10:15:00,60.98,60.98,60.9,60.9,19600.0,51.0337,51.0337,50.9667,50.9667,19600.0
2014-10-03 10:20:00,60.89,60.96,60.89,60.93,19100.0,50.9583,51.0169,50.9583,50.9918,19100.0
2014-10-03 10:25:00,60.94,61.05,60.93,61.05,11200.0,51.0002,51.0922,50.9918,51.0922,11200.0
2014-10-03 10:30:00,61.05,61.07,60.99,61.02,27700.0,51.0922,51.109,51.042,51.0671,27700.0
2014-10-03 10:35:00,61.02,61.02,60.95,60.96,29500.0,51.0671,51.0671,51.0086,51.0169,29500.0
2014-10-03 10:40:00,60.95,60.98,60.91,60.96,44300.0,51.0086,51.0337,50.9751,51.0169,44300.0
2014-10-03 10:45:00,60.96,61.06,60.95,61.06,17400.0,51.0169,51.1006,51.0086,51.1006,17400.0
2014-10-03 10:50:00,61.06,61.12,61.05,61.11,13500.0,51.1006,51.1508,51.0922,51.1425,13500.0
2014-10-03 10:55:00,61.1,61.12,61.08,61.11,12700.0,51.1341,51.1508,51.1174,51.1425,12700.0
2014-10-03 11:00:00,61.11,61.17,61.11,61.14,17000.0,51.1425,51.1927,51.1425,51.1676,17000.0
2014-10-03 11:05:00,61.14,61.23,61.14,61.2,11500.0,51.1676,51.2429,51.1676,51.2178,11500.0
2014-10-03 11:10:00,61.19,61.21,61.11,61.12,9800.0,51.2094,51.2261,51.1425,51.1508,9800.0
2014-10-03 11:15:00,61.13,61.15,61.1,61.12,10600.0,51.1592,51.1759,51.1341,51.1508,10600.0
2014-10-03 11:20:00,61.11,61.13,61.1,61.1,10100.0,51.1425,51.1592,51.1341,51.1341,10100.0
2014-10-03 11:25:00,61.11,61.14,61.1,61.14,14900.0,51.1425,51.1676,51.1341,51.1676,14900.0
2014-10-03 11:30:00,61.15,61.21,61.14,61.2,19800.0,51.1759,51.2261,51.1676,51.2178,19800.0
2014-10-03 11:35:00,61.2,61.24,61.19,61.23,19200.0,51.2178,51.2513,51.2094,51.2429,19200.0
2014-10-03 11:40:00,61.23,61.29,61.22,61.25,29100.0,51.2429,51.2931,51.2345,51.2596,29100.0
2014-10-03 11:45:00,61.25,61.27,61.24,61.27,17100.0,51.2596,51.2764,51.2513,51.2764,17100.0
2014-10-03 11:50:00,61.27,61.28,61.24,61.26,11100.0,51.2764,51.2847,51.2513,51.268,11100.0
2014-10-03 11:55:00,61.27,61.3,61.26,61.28,11100.0,51.2764,51.3015,51.268,51.2847,11100.0
2014-10-03 12:00:00,61.28,61.31,61.26,61.3,18900.0,51.2847,51.3098,51.268,51.3015,18900.0
2014-10-03 12:05:00,61.3,61.34,61.29,61.33,13300.0,51.3015,51.3349,51.2931,51.3266,13300.0
2014-10-03 12:10:00,61.34,61.38,61.33,61.33,16900.0,51.3349,51.3684,51.3266,51.3266,16900.0
2014-10-03 12:15:00,61.34,61.36,61.33,61.35,10600.0,51.3349,51.3517,51.3266,51.3433,10600.0
2014-10-03 12:20:00,61.34,61.37,61.32,61.37,10800.0,51.3349,51.36,51.3182,51.36,10800.0
2014-10-03 12:25:00,61.37,61.38,61.35,61.37,14400.0,51.36,51.3684,51.3433,51.36,14400.0
2014-10-03 12:30:00,61.38,61.42,61.37,61.4,14600.0,51.3684,51.4019,51.36,51.3852,14600.0
2014-10-03 12:35:00,61.4,61.46,61.39,61.46,10700.0,51.3852,51.4354,51.3768,51.4354,10700.0
2014-10-03 12:40:00,61.45,61.47,61.45,61.46,10400.0,51.427,51.4437,51.427,51.4354,10400.0
2014-10-03 12:45:00,61.46,61.46,61.41,61.44,14400.0,51.4354,51.4354,51.3935,51.4186,14400.0
2014-10-03 12:50:00,61.45,61.48,61.44,61.44,9400.0,51.427,51.4521,51.4186,51.4186,9400.0
2014-10-03 12:55:00,61.45,61.48,61.43,61.43,6800.0,51.427,51.4521,51.4103,51.4103,6800.0
2014-10-03 13:00:00,61.43,61.44,61.41,61.42,6600.0,51.4103,51.4186,51.3935,51.4019,6600.0
2014-10-03 13:05:00,61.41,61.41,61.38,61.4,7600.0,51.3935,51.3935,51.3684,51.3852,7600.0
2014-10-03 13:10:00,61.4,61.4,61.3,61.3,33100.0,51.3852,51.3852,51.3015,51.3015,33100.0
2014-10-03 13:15:00,61.29,61.29,61.23,61.25,38800.0,51.2931,51.2931,51.2429,51.2596,38800.0
2014-10-03 13:20:00,61.26,61.28,61.25,61.27,9200.0,51.268,51.2847,51.2596,51.2764,9200.0
2014-10-03 13:25:00,61.27,61.28,61.22,61.26,82700.0,51.2764,51.2847,51.2345,51.268,82700.0
2014-10-03 13:30:00,61.25,61.27,61.25,61.25,11500.0,51.2596,51.2764,51.2596,51.2596,11500.0
2014-10-03 13:35:00,61.25,61.29,61.25,61.29,5600.0,51.2596,51.2931,51.2596,51.2931,5600.0
2014-10-03 13:40:00,61.29,61.3,61.26,61.28,8600.0,51.2931,51.3015,51.268,51.2847,8600.0
2014-10-03 13:45:00,61.28,61.28,61.26,61.27,6900.0,51.2847,51.2847,51.268,51.2764,6900.0
2014-10-03 13:50:00,61.27,61.29,61.27,61.29,4300.0,51.2764,51.2931,51.2764,51.2931,4300.0
2014-10-03 13:55:00,61.29,61.3,61.27,61.29,9900.0,51.2931,51.3015,51.2764,51.2931,9900.0
2014-10-03 14:00:00,61.3,61.37,61.29,61.36,9900.0,51.3015,51.36,51.2931,51.3517,9900.0
2014-10-03 14:05:00,61.37,61.37,61.33,61.33,10700.0,51.36,51.36,51.3266,51.3266,10700.0
2014-10-03 14:10:00,61.34,61.39,61.34,61.37,10800.0,51.3349,51.3768,51.3349,51.36,10800.0
2014-10-03 14:15:00,61.38,61.38,61.35,61.37,10400.0,51.3684,51.3684,51.3433,51.36,10400.0
2014-10-03 14:20:00,61.37,61.41,61.37,61.41,8400.0,51.36,51.3935,51.36,51.3935,8400.0
2014-10-03 14:25:00,61.42,61.42,61.35,61.35,10000.0,51.4019,51.4019,51.3433,51.3433,10000.0
2014-10-03 14:30:00,61.35,61.38,61.35,61.37,11500.0,51.3433,51.3684,51.3433,51.36,11500.0
2014-10-03 14:35:00,61.37,61.39,61.36,61.36,11000.0,51.36,51.3768,51.3517,51.3517,11000.0
2014-10-03 14:40:00,61.36,61.4,61.36,61.37,12000.0,51.3517,51.3852,51.3517,51.36,12000.0
2014-10-03 14:45:00,61.36,61.4,61.36,61.38,7200.0,51.3517,51.3852,51.3517,51.3684,7200.0
2014-10-03 14:50:00,61.38,61.39,61.37,61.39,4000.0,51.3684,51.3768,51.36,51.3768,4000.0
2014-10-03 14:55:00,61.39,61.39,61.34,61.36,9300.0,51.3768,51.3768,51.3349,51.3517,9300.0
2014-10-03 15:00:00,61.36,61.4,61.33,61.4,16000.0,51.3517,51.3852,51.3266,51.3852,16000.0
2014-10-03 15:05:00,61.39,61.4,61.33,61.33,12300.0,51.3768,51.3852,51.3266,51.3266,12300.0
2014-10-03 15:10:00,61.32,61.36,61.29,61.3,10500.0,51.3182,51.3517,51.2931,51.3015,10500.0
2014-10-03 15:15:00,61.3,61.31,61.28,61.3,7200.0,51.3015,51.3098,51.2847,51.3015,7200.0
2014-10-03 15:20:00,61.3,61.32,61.27,61.31,35100.0,51.3015,51.3182,51.2764,51.3098,35100.0
2014-10-03 15:25:00,61.31,61.34,61.28,61.31,55900.0,51.3098,51.3349,51.2847,51.3098,55900.0
2014-10-03 15:30:00,61.31,61.34,61.29,61.3,43800.0,51.3098,51.3349,51.2931,51.3015,43800.0
2014-10-03 15:35:00,61.31,61.32,61.3,61.3,16600.0,51.3098,51.3182,51.3015,51.3015,16600.0
2014-10-03 15:40:00,61.3,61.32,61.3,61.31,28900.0,51.3015,51.3182,51.3015,51.3098,28900.0
2014-10-03 15:45:00,61.31,61.37,61.31,61.37,49900.0,51.3098,51.36,51.3098,51.36,49900.0
2014-10-03 15:50:00,61.37,61.38,61.33,61.34,23900.0,51.36,51.3684,51.3266,51.3349,23900.0
2014-10-03 15:55:00,61.35,61.36,61.28,61.28,47200.0,51.3433,51.3517,51.2847,51.2847,47200.0
2014-10-06 09:30:00,61.3,61.38,61.25,61.29,54200.0,51.3015,51.3684,51.2596,51.2931,54200.0
2014-10-06 09:35:00,61.31,61.41,61.25,61.31,17100.0,51.3098,51.3935,51.2596,51.3098,17100.0
2014-10-06 09:40:00,61.32,61.37,61.28,61.3,13700.0,51.3182,51.36,51.2847,51.3015,13700.0
2014-10-06 09:45:00,61.32,61.34,61.22,61.25,22000.0,51.3182,51.3349,51.2345,51.2596,22000.0
2014-10-06 09:50:00,61.24,61.27,61.21,61.24,9100.0,51.2513,51.2764,51.2261,51.2513,9100.0
2014-10-06 09:55:00,61.24,61.24,61.14,61.14,8900.0,51.2513,51.2513,51.1676,51.1676,8900.0
2014-10-06 10:00:00,61.16,61.28,61.15,61.28,41500.0,51.1843,51.2847,51.1759,51.2847,41500.0
2014-10-06 10:05:00,61.28,61.36,61.24,61.3,18500.0,51.2847,51.3517,51.2513,51.3015,18500.0
2014-10-06 10:10:00,61.3,61.35,61.3,61.34,11700.0,51.3015,51.3433,51.3015,51.3349,11700.0
2014-10-06 10:15:00,61.34,61.41,61.33,61.4,8100.0,51.3349,51.3935,51.3266,51.3852,8100.0
2014-10-06 10:20:00,61.39,61.39,61.35,61.36,7200.0,51.3768,51.3768,51.3433,51.3517,7200.0
2014-10-06 10:25:00,61.36,61.36,61.27,61.3,6800.0,51.3517,51.3517,51.2764,51.3015,6800.0
2014-10-06 10:30:00,61.3,61.35,61.29,61.33,14100.0,51.3015,51.3433,51.2931,51.3266,14100.0
2014-10-06 10:35:00,61.33,61.39,61.33,61.39,16900.0,51.3266,51.3768,51.3266,51.3768,16900.0
2014-10-06 10:40:00,61.39,61.42,61.39,61.4,6000.0,51.3768,51.4019,51.3768,51.3852,6000.0
2014-10-06 10:45:00,61.4,61.4,61.35,61.36,10300.0,51.3852,51.3852,51.3433,51.3517,10300.0
2014-10-06 10:50:00,61.35,61.35,61.28,61.29,14200.0,51.3433,51.3433,51.2847,51.2931,14200.0
2014-10-06 10:55:00,61.28,61.4,61.28,61.39,26000.0,51.2847,51.3852,51.2847,51.3768,26000.0
2014-10-06 11:00:00,61.39,61.45,61.38,61.45,16000.0,51.3768,51.427,51.3684,51.427,16000.0
2014-10-06 11:05:00,61.45,61.45,61.4,61.44,17400.0,51.427,51.427,51.3852,51.4186,17400.0
2014-10-06 11:10:00,61.43,61.45,61.4,61.43,15400.0,51.4103,51.427,51.3852,51.4103,15400.0
2014-10-06 11:15:00,61.43,61.44,61.4,61.43,11100.0,51.4103,51.4186,51.3852,51.4103,11100.0
2014-10-06 11:20:00,61.43,61.43,61.4,61.4,13500.0,51.4103,51.4103,51.3852,51.3852,13500.0
2014-10-06 11:25:00,61.41,61.44,61.4,61.43,9900.0,51.3935,51.4186,51.3852,51.4103,9900.0
2014-10-06 11:30:00,61.43,61.46,61.42,61.44,8600.0,51.4103,51.4354,51.4019,51.4186,8600.0
2014-10-06 11:35:00,61.45,61.45,61.4,61.41,13400.0,51.427,51.427,51.3852,51.3935,13400.0
2014-10-06 11:40:00,61.4,61.42,61.3,61.31,34100.0,51.3852,51.4019,51.3015,51.3098,34100.0
2014-10-06 11:45:00,61.31,61.36,61.28,61.36,27500.0,51.3098,51.3517,51.2847,51.3517,27500.0
2014-10-06 11:50:00,61.35,61.41,61.35,61.38,10100.0,51.3433,51.3935,51.3433,51.3684,10100.0
2014-10-06 11:55:00,61.38,61.39,61.32,61.39,9400.0,51.3684,51.3768,51.3182,51.3768,9400.0
2014-10-06 12:00:00,61.39,61.43,61.38,61.42,11000.0,51.3768,51.4103,51.3684,51.4019,11000.0
2014-10-06 12:05:00,61.42,61.47,61.41,61.44,6900.0,51.4019,51.4437,51.3935,51.4186,6900.0
2014-10-06 12:10:00,61.43,61.44,61.4,61.43,10400.0,51.4103,51.4186,51.3852,51.4103,10400.0
2014-10-06 12:15:00,61.43,61.5,61.42,61.5,9300.0,51.4103,51.4688,51.4019,51.4688,9300.0
2014-10-06 12:20:00,61.5,61.5,61.47,61.5,12200.0,51.4688,51.4688,51.4437,51.4688,12200.0
2014-10-06 12:25:00,61.49,61.56,61.49,61.5,8700.0,51.4605,51.5191,51.4605,51.4688,8700.0
2014-10-06 12:30:00,61.5,61.51,61.5,61.5,13100.0,51.4688,51.4772,51.4688,51.4688,13100.0
2014-10-06 12:35:00,61.5,61.51,61.47,61.5,13600.0,51.4688,51.4772,51.4437,51.4688,13600.0
2014-10-06 12:40:00,61.51,61.53,61.42,61.45,17800.0,51.4772,51.494,51.4019,51.427,17800.0
2014-10-06 12:45:00,61.45,61.51,61.42,61.5,16100.0,51.427,51.4772,51.4019,51.4688,16100.0
2014-10-06 12:50:00,61.5,61.53,61.48,61.5,16700.0,51.4688,51.494,51.4521,51.4688,16700.0
2014-10-06 12:55:00,61.5,61.53,61.49,61.53,9000.0,51.4688,51.494,51.4605,51.494,9000.0
2014-10-06 13:00:00,61.54,61.59,61.5,61.59,11500.0,51.5023,51.5442,51.4688,51.5442,11500.0
2014-10-06 13:05:00,61.58,61.58,61.55,61.55,3900.0,51.5358,51.5358,51.5107,51.5107,3900.0
2014-10-06 13:10:00,61.55,61.57,61.53,61.54,5100.0,51.5107,51.5274,51.494,51.5023,5100.0
2014-10-06 13:15:00,61.55,61.62,61.55,61.58,7500.0,51.5107,51.5693,51.5107,51.5358,7500.0
2014-10-06 13:20:00,61.58,61.63,61.58,61.63,4800.0,51.5358,51.5776,51.5358,51.5776,4800.0
2014-10-06 13:25:00,61.64,61.68,61.64,61.68,8100.0,51.586,51.6195,51.586,51.6195,8100.0
2014-10-06 13:30:00,61.69,61.71,61.64,61.67,9400.0,51.6279,51.6446,51.586,51.6111,9400.0
2014-10-06 13:35:00,61.67,61.69,61.65,61.67,5300.0,51.6111,51.6279,51.5944,51.6111,5300.0
2014-10-06 13:40:00,61.67,61.67,61.63,61.63,3700.0,51.6111,51.6111,51.5776,51.5776,3700.0
2014-10-06 13:45:00,61.64,61.65,61.59,61.59,5300.0,51.586,51.5944,51.5442,51.5442,5300.0
2014-10-06 13:50:00,61.58,61.58,61.53,61.55,9900.0,51.5358,51.5358,51.494,51.5107,9900.0
2014-10-06 13:55:00,61.56,61.56,61.52,61.54,8900.0,51.5191,51.5191,51.4856,51.5023,8900.0
2014-10-06 14:00:00,61.55,61.55,61.5,61.51,6100.0,51.5107,51.5107,51.4688,51.4772,6100.0
2014-10-06 14:05:00,61.51,61.52,61.5,61.5,15700.0,51.4772,51.4856,51.4688,51.4688,15700.0
2014-10-06 14:10:00,61.5,61.54,61.5,61.54,7300.0,51.4688,51.5023,51.4688,51.5023,7300.0
2014-10-06 14:15:00,61.54,61.6,61.52,61.58,10000.0,51.5023,51.5525,51.4856,51.5358,10000.0
2014-10-06 14:20:00,61.59,61.7,61.59,61.7,7600.0,51.5442,51.6362,51.5442,51.6362,7600.0
2014-10-06 14:25:00,61.7,61.7,61.66,61.66,5200.0,51.6362,51.6362,51.6027,51.6027,5200.0
2014-10-06 14:30:00,61.67,61.68,61.63,61.65,10500.0,51.6111,51.6195,51.5776,51.5944,10500.0
2014-10-06 14:35:00,61.66,61.67,61.64,61.64,4800.0,51.6027,51.6111,51.586,51.586,4800.0
2014-10-06 14:40:00,61.64,61.64,61.58,61.61,9200.0,51.586,51.586,51.5358,51.5609,9200.0
2014-10-06 14:45:00,61.6,61.62,61.57,61.59,6900.0,51.5525,51.5693,51.5274,51.5442,6900.0
2014-10-06 14:50:00,61.6,61.61,61.56,61.59,8900.0,51.5525,51.5609,51.5191,51.5442,8900.0
2014-10-06 14:55:00,61.6,61.64,61.59,61.61,11400.0,51.5525,51.586,51.5442,51.5609,11400.0
2014-10-06 15:00:00,61.62,61.63,61.52,61.52,10600.0,51.5693,51.5776,51.4856,51.4856,10600.0
2014-10-06 15:05:00,61.53,61.57,61.5,61.52,18100.0,51.494,51.5274,51.4688,51.4856,18100.0
2014-10-06 15:10:00,61.53,61.54,61.47,61.47,23300.0,51.494,51.5023,51.4437,51.4437,23300.0
2014-10-06 15:15:00,61.47,61.52,61.46,61.51,10100.0,51.4437,51.4856,51.4354,51.4772,10100.0
2014-10-06 15:20:00,61.51,61.59,61.49,61.59,26800.0,51.4772,51.5442,51.4605,51.5442,26800.0
2014-10-06 15:25:00,61.6,61.6,61.54,61.55,9800.0,51.5525,51.5525,51.5023,51.5107,9800.0
2014-10-06 15:30:00,61.56,61.56,61.5,61.52,19900.0,51.5191,51.5191,51.4688,51.4856,19900.0
2014-10-06 15:35:00,61.51,61.56,61.5,61.54,40200.0,51.4772,51.5191,51.4688,51.5023,40200.0
2014-10-06 15:40:00,61.54,61.54,61.49,61.5,23700.0,51.5023,51.5023,51.4605,51.4688,23700.0
2014-10-06 15:45:00,61.49,61.51,61.44,61.51,52600.0,51.4605,51.4772,51.4186,51.4772,52600.0
2014-10-06 15:50:00,61.51,61.52,61.5,61.51,50500.0,51.4772,51.4856,51.4688,51.4772,50500.0
2014-10-06 15:55:00,61.5,61.52,61.5,61.51,44700.0,51.4688,51.4856,51.4688,51.4772,44700.0
2014-10-07 09:30:00,61.23,61.35,60.98,61.04,25300.0,51.2429,51.3433,51.0337,51.0839,25300.0
2014-10-07 09:35:00,61.04,61.05,60.93,61.05,8900.0,51.0839,51.0922,50.9918,51.0922,8900.0
2014-10-07 09:40:00,61.04,61.04,60.79,60.89,17200.0,51.0839,51.0839,50.8747,50.9583,17200.0
2014-10-07 09:45:00,60.88,60.98,60.83,60.98,12100.0,50.95,51.0337,50.9081,51.0337,12100.0
2014-10-07 09:50:00,60.96,60.98,60.91,60.93,11800.0,51.0169,51.0337,50.9751,50.9918,11800.0
2014-10-07 09:55:00,60.89,60.89,60.83,60.89,8300.0,50.9583,50.9583,50.9081,50.9583,8300.0
2014-10-07 10:00:00,60.9,61.0,60.9,60.91,23900.0,50.9667,51.0504,50.9667,50.9751,23900.0
2014-10-07 10:05:00,60.89,60.97,60.88,60.97,18700.0,50.9583,51.0253,50.95,51.0253,18700.0
2014-10-07 10:10:00,60.98,61.03,60.98,61.0,15000.0,51.0337,51.0755,51.0337,51.0504,15000.0
2014-10-07 10:15:00,61.0,61.03,60.96,61.02,40800.0,51.0504,51.0755,51.0169,51.0671,40800.0
2014-10-07 10:20:00,61.03,61.14,61.03,61.13,57200.0,51.0755,51.1676,51.0755,51.1592,57200.0
2014-10-07 10:25:00,61.14,61.25,61.11,61.25,23300.0,51.1676,51.2596,51.1425,51.2596,23300.0
2014-10-07 10:30:00,61.27,61.4,61.27,61.35,34600.0,51.2764,51.3852,51.2764,51.3433,34600.0
2014-10-07 10:35:00,61.35,61.37,61.31,61.34,17700.0,51.3433,51.36,51.3098,51.3349,17700.0
2014-10-07 10:40:00,61.33,61.47,61.31,61.47,19500.0,51.3266,51.4437,51.3098,51.4437,19500.0
2014-10-07 10:45:00,61.48,61.54,61.48,61.53,24100.0,51.4521,51.5023,51.4521,51.494,24100.0
2014-10-07 10:50:00,61.52,61.54,61.42,61.44,12300.0,51.4856,51.5023,51.4019,51.4186,12300.0
2014-10-07 10:55:00,61.44,61.44,61.29,61.29,10200.0,51.4186,51.4186,51.2931,51.2931,10200.0
2014-10-07 11:00:00,61.27,61.28,61.21,61.23,20200.0,51.2764,51.2847,51.2261,51.2429,20200.0
2014-10-07 11:05:00,61.24,61.35,61.23,61.35,26600.0,51.2513,51.3433,51.2429,51.3433,26600.0
2014-10-07 11:10:00,61.35,61.37,61.29,61.3,12400.0,51.3433,51.36,51.2931,51.3015,12400.0
2014-10-07 11:15:00,61.31,61.31,61.25,61.27,12700.0,51.3098,51.3098,51.2596,51.2764,12700.0
2014-10-07 11:20:00,61.27,61.33,61.27,61.29,12800.0,51.2764,51.3266,51.2764,51.2931,12800.0
2014-10-07 11:25:00,61.29,61.36,61.28,61.32,36700.0,51.2931,51.3517,51.2847,51.3182,36700.0
2014-10-07 11:30:00,61.3,61.35,61.25,61.29,35400.0,51.3015,51.3433,51.2596,51.2931,35400.0
2014-10-07 11:35:00,61.29,61.29,61.21,61.25,9000.0,51.2931,51.2931,51.2261,51.2596,9000.0
2014-10-07 11:40:00,61.26,61.33,61.26,61.3,5900.0,51.268,51.3266,51.268,51.3015,5900.0
2014-10-07 11:45:00,61.3,61.32,61.27,61.3,7300.0,51.3015,51.3182,51.2764,51.3015,7300.0
2014-10-07 11:50:00,61.29,61.32,61.23,61.32,9800.0,51.2931,51.3182,51.2429,51.3182,9800.0
2014-10-07 11:55:00,61.32,61.32,61.27,61.28,5800.0,51.3182,51.3182,51.2764,51.2847,5800.0
2014-10-07 12:00:00,61.26,61.29,61.26,61.26,5000.0,51.268,51.2931,51.268,51.268,5000.0
2014-10-07 12:05:00,61.26,61.28,61.25,61.25,5900.0,51.268,51.2847,51.2596,51.2596,5900.0
2014-10-07 12:10:00,61.25,61.32,61.25,61.32,9800.0,51.2596,51.3182,51.2596,51.3182,9800.0
2014-10-07 12:15:00,61.33,61.34,61.31,61.32,6200.0,51.3266,51.3349,51.3098,51.3182,6200.0
2014-10-07 12:20:00,61.33,61.34,61.3,61.32,6500.0,51.3266,51.3349,51.3015,51.3182,6500.0
2014-10-07 12:25:00,61.32,61.36,61.29,61.35,18100.0,51.3182,51.3517,51.2931,51.3433,18100.0
2014-10-07 12:30:00,61.35,61.36,61.34,61.34,8500.0,51.3433,51.3517,51.3349,51.3349,8500.0
2014-10-07 12:35:00,61.35,61.37,61.32,61.32,4800.0,51.3433,51.36,51.3182,51.3182,4800.0
2014-10-07 12:40:00,61.33,61.33,61.27,61.27,2800.0,51.3266,51.3266,51.2764,51.2764,2800.0
2014-10-07 12:45:00,61.29,61.29,61.19,61.19,5100.0,51.2931,51.2931,51.2094,51.2094,5100.0
2014-10-07 12:50:00,61.18,61.22,61.18,61.2,6100.0,51.201,51.2345,51.201,51.2178,6100.0
2014-10-07 12:55:00,61.2,61.23,61.19,61.22,4700.0,51.2178,51.2429,51.2094,51.2345,4700.0
2014-10-07 13:00:00,61.22,61.22,61.17,61.21,16200.0,51.2345,51.2345,51.1927,51.2261,16200.0
2014-10-07 13:05:00,61.21,61.21,61.17,61.18,12300.0,51.2261,51.2261,51.1927,51.201,12300.0
2014-10-07 13:10:00,61.18,61.25,61.18,61.25,12900.0,51.201,51.2596,51.201,51.2596,12900.0
2014-10-07 13:15:00,61.26,61.29,61.25,61.25,5400.0,51.268,51.2931,51.2596,51.2596,5400.0
2014-10-07 13:20:00,61.26,61.27,61.22,61.22,3600.0,51.268,51.2764,51.2345,51.2345,3600.0
2014-10-07 13:25:00,61.22,61.28,61.21,61.27,6400.0,51.2345,51.2847,51.2261,51.2764,6400.0
2014-10-07 13:30:00,61.28,61.28,61.22,61.22,3200.0,51.2847,51.2847,51.2345,51.2345,3200.0
2014-10-07 13:35:00,61.23,61.23,61.17,61.19,13800.0,51.2429,51.2429,51.1927,51.2094,13800.0
2014-10-07 13:40:00,61.2,61.21,61.19,61.19,5800.0,51.2178,51.2261,51.2094,51.2094,5800.0
2014-10-07 13:45:00,61.18,61.22,61.17,61.2,9000.0,51.201,51.2345,51.1927,51.2178,9000.0
2014-10-07 13:50:00,61.2,61.23,61.18,61.21,13300.0,51.2178,51.2429,51.201,51.2261,13300.0
2014-10-07 13:55:00,61.21,61.22,61.18,61.19,10800.0,51.2261,51.2345,51.201,51.2094,10800.0
2014-10-07 14:00:00,61.18,61.19,61.11,61.14,14500.0,51.201,51.2094,51.1425,51.1676,14500.0
2014-10-07 14:05:00,61.15,61.15,61.07,61.09,5100.0,51.1759,51.1759,51.109,51.1257,5100.0
2014-10-07 14:10:00,61.09,61.13,61.08,61.11,9400.0,51.1257,51.1592,51.1174,51.1425,9400.0
2014-10-07 14:15:00,61.11,61.11,61.05,61.06,6000.0,51.1425,51.1425,51.0922,51.1006,6000.0
2014-10-07 14:20:00,61.07,61.07,60.97,60.98,7100.0,51.109,51.109,51.0253,51.0337,7100.0
2014-10-07 14:25:00,60.98,60.98,60.89,60.9,9200.0,51.0337,51.0337,50.9583,50.9667,9200.0
2014-10-07 14:30:00,60.89,60.89,60.81,60.83,13300.0,50.9583,50.9583,50.8914,50.9081,13300.0
2014-10-07 14:35:00,60.84,60.85,60.81,60.84,14900.0,50.9165,50.9249,50.8914,50.9165,14900.0
2014-10-07 14:40:00,60.83,60.88,60.81,60.87,9300.0,50.9081,50.95,50.8914,50.9416,9300.0
2014-10-07 14:45:00,60.87,60.89,60.84,60.84,7500.0,50.9416,50.9583,50.9165,50.9165,7500.0
2014-10-07 14:50:00,60.84,60.87,60.84,60.86,9200.0,50.9165,50.9416,50.9165,50.9332,9200.0
2014-10-07 14:55:00,60.87,60.87,60.84,60.86,6300.0,50.9416,50.9416,50.9165,50.9332,6300.0
2014-10-07 15:00:00,60.85,60.9,60.8,60.89,9300.0,50.9249,50.9667,50.883,50.9583,9300.0
2014-10-07 15:05:00,60.89,60.89,60.8,60.8,11300.0,50.9583,50.9583,50.883,50.883,11300.0
2014-10-07 15:10:00,60.81,60.81,60.75,60.77,14300.0,50.8914,50.8914,50.8412,50.8579,14300.0
2014-10-07 15:15:00,60.78,60.79,60.68,60.68,9600.0,50.8663,50.8747,50.7826,50.7826,9600.0
2014-10-07 15:20:00,60.67,60.67,60.58,60.61,21900.0,50.7742,50.7742,50.6989,50.724,21900.0
2014-10-07 15:25:00,60.61,60.64,60.59,60.64,25200.0,50.724,50.7491,50.7073,50.7491,25200.0
2014-10-07 15:30:00,60.63,60.68,60.63,60.67,24600.0,50.7407,50.7826,50.7407,50.7742,24600.0
2014-10-07 15:35:00,60.67,60.68,60.59,60.6,27500.0,50.7742,50.7826,50.7073,50.7156,27500.0
2014-10-07 15:40:00,60.59,60.63,60.58,60.59,31900.0,50.7073,50.7407,50.6989,50.7073,31900.0
2014-10-07 15:45:00,60.58,60.65,60.57,60.61,39300.0,50.6989,50.7575,50.6905,50.724,39300.0
2014-10-07 15:50:00,60.61,60.61,60.52,60.54,34900.0,50.724,50.724,50.6487,50.6654,34900.0
2014-10-07 15:55:00,60.55,60.55,60.47,60.47,69700.0,50.6738,50.6738,50.6068,50.6068,69700.0
2014-10-08 09:30:00,60.41,60.49,60.37,60.49,27000.0,50.5566,50.6236,50.5232,50.6236,27000.0
2014-10-08 09:35:00,60.47,60.5,60.43,60.43,9000.0,50.6068,50.632,50.5734,50.5734,9000.0
2014-10-08 09:40:00,60.47,60.67,60.47,60.66,5300.0,50.6068,50.7742,50.6068,50.7659,5300.0
2014-10-08 09:45:00,60.62,60.62,60.5,60.57,8700.0,50.7324,50.7324,50.632,50.6905,8700.0
2014-10-08 09:50:00,60.6,60.6,60.46,60.47,6800.0,50.7156,50.7156,50.5985,50.6068,6800.0
2014-10-08 09:55:00,60.42,60.48,60.38,60.41,10000.0,50.565,50.6152,50.5315,50.5566,10000.0
2014-10-08 10:00:00,60.41,60.47,60.41,60.43,8800.0,50.5566,50.6068,50.5566,50.5734,8800.0
2014-10-08 10:05:00,60.41,60.45,60.4,60.44,10100.0,50.5566,50.5901,50.5483,50.5817,10100.0
2014-10-08 10:10:00,60.41,60.53,60.41,60.53,13300.0,50.5566,50.6571,50.5566,50.6571,13300.0
2014-10-08 10:15:00,60.55,60.57,60.4,60.4,5900.0,50.6738,50.6905,50.5483,50.5483,5900.0
2014-10-08 10:20:00,60.4,60.4,60.34,60.35,7200.0,50.5483,50.5483,50.4981,50.5064,7200.0
2014-10-08 10:25:00,60.34,60.41,60.33,60.37,10200.0,50.4981,50.5566,50.4897,50.5232,10200.0
2014-10-08 10:30:00,60.35,60.41,60.33,60.33,16100.0,50.5064,50.5566,50.4897,50.4897,16100.0
2014-10-08 10:35:00,60.35,60.41,60.33,60.39,53800.0,50.5064,50.5566,50.4897,50.5399,53800.0
2014-10-08 10:40:00,60.39,60.4,60.27,60.29,12200.0,50.5399,50.5483,50.4395,50.4562,12200.0
2014-10-08 10:45:00,60.29,60.29,60.25,60.25,10800.0,50.4562,50.4562,50.4227,50.4227,10800.0
2014-10-08 10:50:00,60.25,60.27,60.22,60.23,7200.0,50.4227,50.4395,50.3976,50.406,7200.0
2014-10-08 10:55:00,60.21,60.27,60.21,60.24,5200.0,50.3893,50.4395,50.3893,50.4144,5200.0
2014-10-08 11:00:00,60.22,60.24,60.16,60.16,4800.0,50.3976,50.4144,50.3474,50.3474,4800.0
2014-10-08 11:05:00,60.17,60.3,60.16,60.3,5500.0,50.3558,50.4646,50.3474,50.4646,5500.0
2014-10-08 11:10:00,60.32,60.35,60.21,60.22,23800.0,50.4813,50.5064,50.3893,50.3976,23800.0
2014-10-08 11:15:00,60.22,60.22,60.13,60.2,17500.0,50.3976,50.3976,50.3223,50.3809,17500.0
2014-10-08 11:20:00,60.2,60.32,60.18,60.29,13100.0,50.3809,50.4813,50.3641,50.4562,13100.0
2014-10-08 11:25:00,60.3,60.42,60.29,60.42,7200.0,50.4646,50.565,50.4562,50.565,7200.0
2014-10-08 11:30:00,60.43,60.47,60.41,60.42,8000.0,50.5734,50.6068,50.5566,50.565,8000.0
2014-10-08 11:35:00,60.42,60.46,60.34,60.34,8300.0,50.565,50.5985,50.4981,50.4981,8300.0
2014-10-08 11:40:00,60.32,60.38,60.31,60.37,4100.0,50.4813,50.5315,50.4729,50.5232,4100.0
2014-10-08 11:45:00,60.37,60.39,60.33,60.36,11800.0,50.5232,50.5399,50.4897,50.5148,11800.0
2014-10-08 11:50:00,60.36,60.4,60.34,60.4,11000.0,50.5148,50.5483,50.4981,50.5483,11000.0
2014-10-08 11:55:00,60.39,60.4,60.36,60.4,14300.0,50.5399,50.5483,50.5148,50.5483,14300.0
2014-10-08 12:00:00,60.38,60.44,60.38,60.41,9500.0,50.5315,50.5817,50.5315,50.5566,9500.0
2014-10-08 12:05:00,60.41,60.45,60.38,60.38,6000.0,50.5566,50.5901,50.5315,50.5315,6000.0
2014-10-08 12:10:00,60.37,60.4,60.35,60.38,13000.0,50.5232,50.5483,50.5064,50.5315,13000.0
2014-10-08 12:15:00,60.38,60.4,60.36,60.39,8700.0,50.5315,50.5483,50.5148,50.5399,8700.0
2014-10-08 12:20:00,60.39,60.44,60.39,60.43,6000.0,50.5399,50.5817,50.5399,50.5734,6000.0
2014-10-08 12:25:00,60.42,60.43,60.4,60.4,5500.0,50.565,50.5734,50.5483,50.5483,5500.0
2014-10-08 12:30:00,60.4,60.4,60.36,60.38,27700.0,50.5483,50.5483,50.5148,50.5315,27700.0
2014-10-08 12:35:00,60.37,60.48,60.37,60.44,17200.0,50.5232,50.6152,50.5232,50.5817,17200.0
2014-10-08 12:40:00,60.44,60.52,60.42,60.5,14000.0,50.5817,50.6487,50.565,50.632,14000.0
2014-10-08 12:45:00,60.5,60.57,60.48,60.55,13100.0,50.632,50.6905,50.6152,50.6738,13100.0
2014-10-08 12:50:00,60.55,60.58,60.53,60.53,7100.0,50.6738,50.6989,50.6571,50.6571,7100.0
2014-10-08 12:55:00,60.52,60.57,60.51,60.57,5500.0,50.6487,50.6905,50.6403,50.6905,5500.0
2014-10-08 13:00:00,60.57,60.69,60.56,60.66,12400.0,50.6905,50.791,50.6822,50.7659,12400.0
2014-10-08 13:05:00,60.67,60.68,60.63,60.63,11800.0,50.7742,50.7826,50.7407,50.7407,11800.0
2014-10-08 13:10:00,60.63,60.65,60.62,60.65,8100.0,50.7407,50.7575,50.7324,50.7575,8100.0
2014-10-08 13:15:00,60.67,60.71,60.66,60.71,8100.0,50.7742,50.8077,50.7659,50.8077,8100.0
2014-10-08 13:20:00,60.71,60.76,60.69,60.73,10200.0,50.8077,50.8495,50.791,50.8244,10200.0
2014-10-08 13:25:00,60.73,60.73,60.71,60.71,8700.0,50.8244,50.8244,50.8077,50.8077,8700.0
2014-10-08 13:30:00,60.72,60.75,60.71,60.74,6100.0,50.8161,50.8412,50.8077,50.8328,6100.0
2014-10-08 13:35:00,60.75,60.8,60.74,60.79,9300.0,50.8412,50.883,50.8328,50.8747,9300.0
2014-10-08 13:40:00,60.79,60.82,60.76,60.8,10400.0,50.8747,50.8998,50.8495,50.883,10400.0
2014-10-08 13:45:00,60.82,60.95,60.82,60.94,44200.0,50.8998,51.0086,50.8998,51.0002,44200.0
2014-10-08 13:50:00,60.93,60.95,60.91,60.93,10200.0,50.9918,51.0086,50.9751,50.9918,10200.0
2014-10-08 13:55:00,60.93,60.99,60.91,60.97,16000.0,50.9918,51.042,50.9751,51.0253,16000.0
2014-10-08 14:00:00,60.97,61.14,60.97,61.03,13600.0,51.0253,51.1676,51.0253,51.0755,13600.0
2014-10-08 14:05:00,61.03,61.11,61.0,61.11,9300.0,51.0755,51.1425,51.0504,51.1425,9300.0
2014-10-08 14:10:00,61.1,61.19,61.09,61.14,6500.0,51.1341,51.2094,51.1257,51.1676,6500.0
2014-10-08 14:15:00,61.11,61.2,61.09,61.2,5800.0,51.1425,51.2178,51.1257,51.2178,5800.0
2014-10-08 14:20:00,61.21,61.33,61.21,61.29,12000.0,51.2261,51.3266,51.2261,51.2931,12000.0
2014-10-08 14:25:00,61.29,61.33,61.25,61.27,12000.0,51.2931,51.3266,51.2596,51.2764,12000.0
2014-10-08 14:30:00,61.27,61.38,61.27,61.36,12600.0,51.2764,51.3684,51.2764,51.3517,12600.0
2014-10-08 14:35:00,61.37,61.41,61.34,61.35,10700.0,51.36,51.3935,51.3349,51.3433,10700.0
2014-10-08 14:40:00,61.34,61.35,61.28,61.28,12500.0,51.3349,51.3433,51.2847,51.2847,12500.0
2014-10-08 14:45:00,61.28,61.34,61.28,61.28,9700.0,51.2847,51.3349,51.2847,51.2847,9700.0
2014-10-08 14:50:00,61.28,61.31,61.25,61.26,8100.0,51.2847,51.3098,51.2596,51.268,8100.0
2014-10-08 14:55:00,61.25,61.31,61.22,61.27,11200.0,51.2596,51.3098,51.2345,51.2764,11200.0
2014-10-08 15:00:00,61.28,61.32,61.28,61.29,14900.0,51.2847,51.3182,51.2847,51.2931,14900.0
2014-10-08 15:05:00,61.29,61.33,61.28,61.32,15400.0,51.2931,51.3266,51.2847,51.3182,15400.0
2014-10-08 15:10:00,61.33,61.33,61.28,61.28,17900.0,51.3266,51.3266,51.2847,51.2847,17900.0
2014-10-08 15:15:00,61.28,61.35,61.28,61.34,10600.0,51.2847,51.3433,51.2847,51.3349,10600.0
2014-10-08 15:20:00,61.32,61.43,61.31,61.42,10500.0,51.3182,51.4103,51.3098,51.4019,10500.0
2014-10-08 15:25:00,61.43,61.52,61.43,61.51,19900.0,51.4103,51.4856,51.4103,51.4772,19900.0
2014-10-08 15:30:00,61.51,61.51,61.47,61.49,21700.0,51.4772,51.4772,51.4437,51.4605,21700.0
2014-10-08 15:35:00,61.49,61.54,61.48,61.5,17300.0,51.4605,51.5023,51.4521,51.4688,17300.0
2014-10-08 15:40:00,61.5,61.63,61.49,61.61,33500.0,51.4688,51.5776,51.4605,51.5609,33500.0
2014-10-08 15:45:00,61.6,61.62,61.57,61.62,33000.0,51.5525,51.5693,51.5274,51.5693,33000.0
2014-10-08 15:50:00,61.61,61.64,61.52,61.54,28400.0,51.5609,51.586,51.4856,51.5023,28400.0
2014-10-08 15:55:00,61.55,61.59,61.52,61.56,119900.0,51.5107,51.5442,51.4856,51.5191,119900.0
2014-10-09 09:30:00,61.35,61.56,61.35,61.53,32600.0,51.3433,51.5191,51.3433,51.494,32600.0
2014-10-09 09:35:00,61.5,61.56,61.47,61.55,12000.0,51.4688,51.5191,51.4437,51.5107,12000.0
2014-10-09 09:40:00,61.57,61.66,61.52,61.56,36700.0,51.5274,51.6027,51.4856,51.5191,36700.0
2014-10-09 09:45:00,61.54,61.66,61.52,61.6,17100.0,51.5023,51.6027,51.4856,51.5525,17100.0
2014-10-09 09:50:00,61.6,61.6,61.47,61.53,9600.0,51.5525,51.5525,51.4437,51.494,9600.0
2014-10-09 09:55:00,61.53,61.56,61.47,61.56,20000.0,51.494,51.5191,51.4437,51.5191,20000.0
2014-10-09 10:00:00,61.55,61.7,61.55,61.63,21100.0,51.5107,51.6362,51.5107,51.5776,21100.0
2014-10-09 10:05:00,61.63,61.63,61.27,61.37,67300.0,51.5776,51.5776,51.2764,51.36,67300.0
2014-10-09 10:10:00,61.37,61.37,61.2,61.25,31200.0,51.36,51.36,51.2178,51.2596,31200.0
2014-10-09 10:15:00,61.26,61.38,61.23,61.37,8800.0,51.268,51.3684,51.2429,51.36,8800.0
2014-10-09 10:20:00,61.38,61.46,61.27,61.29,10200.0,51.3684,51.4354,51.2764,51.2931,10200.0
2014-10-09 10:25:00,61.27,61.37,61.25,61.33,10700.0,51.2764,51.36,51.2596,51.3266,10700.0
2014-10-09 10:30:00,61.32,61.32,61.17,61.18,11000.0,51.3182,51.3182,51.1927,51.201,11000.0
2014-10-09 10:35:00,61.18,61.18,61.11,61.12,9000.0,51.201,51.201,51.1425,51.1508,9000.0
2014-10-09 10:40:00,61.13,61.2,61.11,61.18,8400.0,51.1592,51.2178,51.1425,51.201,8400.0
2014-10-09 10:45:00,61.15,61.19,61.14,61.14,9000.0,51.1759,51.2094,51.1676,51.1676,9000.0
2014-10-09 10:50:00,61.12,61.19,61.1,61.1,15000.0,51.1508,51.2094,51.1341,51.1341,15000.0
2014-10-09 10:55:00,61.09,61.21,61.09,61.19,25200.0,51.1257,51.2261,51.1257,51.2094,25200.0
2014-10-09 11:00:00,61.2,61.21,61.11,61.11,15000.0,51.2178,51.2261,51.1425,51.1425,15000.0
2014-10-09 11:05:00,61.13,61.28,61.11,61.23,8800.0,51.1592,51.2847,51.1425,51.2429,8800.0
2014-10-09 11:10:00,61.25,61.39,61.21,61.3,8100.0,51.2596,51.3768,51.2261,51.3015,8100.0
2014-10-09 11:15:00,61.32,61.35,61.27,61.29,13100.0,51.3182,51.3433,51.2764,51.2931,13100.0
2014-10-09 11:20:00,61.29,61.3,61.12,61.13,21900.0,51.2931,51.3015,51.1508,51.1592,21900.0
2014-10-09 11:25:00,61.12,61.13,61.05,61.05,17100.0,51.1508,51.1592,51.0922,51.0922,17100.0
2014-10-09 11:30:00,61.05,61.14,61.03,61.14,9800.0,51.0922,51.1676,51.0755,51.1676,9800.0
2014-10-09 11:35:00,61.14,61.18,61.1,61.1,18500.0,51.1676,51.201,51.1341,51.1341,18500.0
2014-10-09 11:40:00,61.11,61.11,60.97,60.98,23800.0,51.1425,51.1425,51.0253,51.0337,23800.0
2014-10-09 11:45:00,60.96,60.99,60.91,60.91,7900.0,51.0169,51.042,50.9751,50.9751,7900.0
2014-10-09 11:50:00,60.92,60.95,60.72,60.78,14600.0,50.9834,51.0086,50.8161,50.8663,14600.0
2014-10-09 11:55:00,60.81,60.86,60.72,60.86,9600.0,50.8914,50.9332,50.8161,50.9332,9600.0
2014-10-09 12:00:00,60.82,60.85,60.78,60.84,9900.0,50.8998,50.9249,50.8663,50.9165,9900.0
2014-10-09 12:05:00,60.84,60.84,60.76,60.78,8800.0,50.9165,50.9165,50.8495,50.8663,8800.0
2014-10-09 12:10:00,60.78,60.84,60.76,60.78,10900.0,50.8663,50.9165,50.8495,50.8663,10900.0
2014-10-09 12:15:00,60.79,60.83,60.71,60.77,12100.0,50.8747,50.9081,50.8077,50.8579,12100.0
2014-10-09 12:20:00,60.76,60.77,60.75,60.76,6400.0,50.8495,50.8579,50.8412,50.8495,6400.0
2014-10-09 12:25:00,60.76,60.79,60.61,60.64,8900.0,50.8495,50.8747,50.724,50.7491,8900.0
2014-10-09 12:30:00,60.64,60.64,60.6,60.62,8700.0,50.7491,50.7491,50.7156,50.7324,8700.0
2014-10-09 12:35:00,60.62,60.68,60.6,60.63,4200.0,50.7324,50.7826,50.7156,50.7407,4200.0
2014-10-09 12:40:00,60.63,60.66,60.6,60.66,4900.0,50.7407,50.7659,50.7156,50.7659,4900.0
2014-10-09 12:45:00,60.67,60.67,60.57,60.67,7900.0,50.7742,50.7742,50.6905,50.7742,7900.0
2014-10-09 12:50:00,60.67,60.68,60.64,60.64,4500.0,50.7742,50.7826,50.7491,50.7491,4500.0
2014-10-09 12:55:00,60.63,60.64,60.6,60.64,3400.0,50.7407,50.7491,50.7156,50.7491,3400.0
2014-10-09 13:00:00,60.64,60.65,60.51,60.52,10000.0,50.7491,50.7575,50.6403,50.6487,10000.0
2014-10-09 13:05:00,60.5,60.56,60.39,60.43,31700.0,50.632,50.6822,50.5399,50.5734,31700.0
2014-10-09 13:10:00,60.42,60.5,60.38,60.49,10100.0,50.565,50.632,50.5315,50.6236,10100.0
2014-10-09 13:15:00,60.47,60.56,60.45,60.53,5800.0,50.6068,50.6822,50.5901,50.6571,5800.0
2014-10-09 13:20:00,60.54,60.7,60.54,60.68,8900.0,50.6654,50.7993,50.6654,50.7826,8900.0
2014-10-09 13:25:00,60.66,60.67,60.6,60.61,4000.0,50.7659,50.7742,50.7156,50.724,4000.0
2014-10-09 13:30:00,60.6,60.69,60.57,60.69,8700.0,50.7156,50.791,50.6905,50.791,8700.0
2014-10-09 13:35:00,60.71,60.8,60.71,60.79,6200.0,50.8077,50.883,50.8077,50.8747,6200.0
2014-10-09 13:40:00,60.81,60.81,60.69,60.73,7900.0,50.8914,50.8914,50.791,50.8244,7900.0
2014-10-09 13:45:00,60.74,60.77,60.7,60.71,14400.0,50.8328,50.8579,50.7993,50.8077,14400.0
2014-10-09 13:50:00,60.75,60.76,60.62,60.71,33200.0,50.8412,50.8495,50.7324,50.8077,33200.0
2014-10-09 13:55:00,60.73,60.77,60.71,60.73,21800.0,50.8244,50.8579,50.8077,50.8244,21800.0
2014-10-09 14:00:00,60.72,60.72,60.64,60.65,10300.0,50.8161,50.8161,50.7491,50.7575,10300.0
2014-10-09 14:05:00,60.67,60.7,60.65,60.68,18300.0,50.7742,50.7993,50.7575,50.7826,18300.0
2014-10-09 14:10:00,60.68,60.71,60.65,60.67,13500.0,50.7826,50.8077,50.7575,50.7742,13500.0
2014-10-09 14:15:00,60.68,60.72,60.61,60.67,10400.0,50.7826,50.8161,50.724,50.7742,10400.0
2014-10-09 14:20:00,60.66,60.68,60.6,60.61,9100.0,50.7659,50.7826,50.7156,50.724,9100.0
2014-10-09 14:25:00,60.65,60.7,60.62,60.62,11500.0,50.7575,50.7993,50.7324,50.7324,11500.0
2014-10-09 14:30:00,60.63,60.64,60.56,60.62,13600.0,50.7407,50.7491,50.6822,50.7324,13600.0
2014-10-09 14:35:00,60.63,60.75,60.63,60.73,6000.0,50.7407,50.8412,50.7407,50.8244,6000.0
2014-10-09 14:40:00,60.72,60.73,60.67,60.68,6900.0,50.8161,50.8244,50.7742,50.7826,6900.0
2014-10-09 14:45:00,60.68,60.7,60.6,60.63,11900.0,50.7826,50.7993,50.7156,50.7407,11900.0
2014-10-09 14:50:00,60.62,60.69,60.61,60.65,7700.0,50.7324,50.791,50.724,50.7575,7700.0
2014-10-09 14:55:00,60.64,60.64,60.57,60.58,12900.0,50.7491,50.7491,50.6905,50.6989,12900.0
2014-10-09 15:00:00,60.57,60.6,60.49,60.57,10300.0,50.6905,50.7156,50.6236,50.6905,10300.0
2014-10-09 15:05:00,60.58,60.59,60.41,60.41,13500.0,50.6989,50.7073,50.5566,50.5566,13500.0
2014-10-09 15:10:00,60.43,60.61,60.43,60.56,13700.0,50.5734,50.724,50.5734,50.6822,13700.0
2014-10-09 15:15:00,60.55,60.63,60.52,60.6,12500.0,50.6738,50.7407,50.6487,50.7156,12500.0
2014-10-09 15:20:00,60.57,60.59,60.51,60.54,7700.0,50.6905,50.7073,50.6403,50.6654,7700.0
2014-10-09 15:25:00,60.55,60.62,60.54,60.58,11800.0,50.6738,50.7324,50.6654,50.6989,11800.0
2014-10-09 15:30:00,60.57,60.72,60.57,60.72,17000.0,50.6905,50.8161,50.6905,50.8161,17000.0
2014-10-09 15:35:00,60.73,60.77,60.67,60.69,19000.0,50.8244,50.8579,50.7742,50.791,19000.0
2014-10-09 15:40:00,60.7,60.72,60.63,60.68,28900.0,50.7993,50.8161,50.7407,50.7826,28900.0
2014-10-09 15:45:00,60.66,60.67,60.51,60.54,38200.0,50.7659,50.7742,50.6403,50.6654,38200.0
2014-10-09 15:50:00,60.53,60.55,60.47,60.53,27400.0,50.6571,50.6738,50.6068,50.6571,27400.0
2014-10-09 15:55:00,60.52,60.57,60.46,60.47,52400.0,50.6487,50.6905,50.5985,50.6068,52400.0
2014-10-10 09:30:00,60.34,60.56,60.06,60.14,34200.0,50.4981,50.6822,50.2637,50.3307,34200.0
2014-10-10 09:35:00,60.13,60.25,60.01,60.24,33700.0,50.3223,50.4227,50.2219,50.4144,33700.0
2014-10-10 09:40:00,60.23,60.29,60.15,60.27,18100.0,50.406,50.4562,50.339,50.4395,18100.0
2014-10-10 09:45:00,60.26,60.33,60.24,60.3,16500.0,50.4311,50.4897,50.4144,50.4646,16500.0
2014-10-10 09:50:00,60.27,60.31,60.07,60.12,11700.0,50.4395,50.4729,50.2721,50.3139,11700.0
2014-10-10 09:55:00,60.13,60.14,59.93,59.94,25200.0,50.3223,50.3307,50.1549,50.1633,25200.0
2014-10-10 10:00:00,59.94,59.99,59.82,59.88,13000.0,50.1633,50.2051,50.0629,50.1131,13000.0
2014-10-10 10:05:00,59.86,59.86,59.62,59.63,34300.0,50.0963,50.0963,49.8955,49.9039,34300.0
2014-10-10 10:10:00,59.64,59.75,59.55,59.56,15200.0,49.9122,50.0043,49.8369,49.8453,15200.0
2014-10-10 10:15:00,59.55,59.66,59.52,59.57,17700.0,49.8369,49.929,49.8118,49.8536,17700.0
2014-10-10 10:20:00,59.56,59.56,59.48,59.5,58000.0,49.8453,49.8453,49.7783,49.7951,58000.0
2014-10-10 10:25:00,59.49,59.52,59.4,59.42,15600.0,49.7867,49.8118,49.7114,49.7281,15600.0
2014-10-10 10:30:00,59.43,59.44,59.28,59.41,17300.0,49.7365,49.7448,49.6109,49.7197,17300.0
2014-10-10 10:35:00,59.41,59.59,59.41,59.52,38500.0,49.7197,49.8704,49.7197,49.8118,38500.0
2014-10-10 10:40:00,59.53,59.58,59.46,59.58,16600.0,49.8202,49.862,49.7616,49.862,16600.0
2014-10-10 10:45:00,59.58,59.6,59.48,59.53,18700.0,49.862,49.8788,49.7783,49.8202,18700.0
2014-10-10 10:50:00,59.53,59.67,59.51,59.55,9900.0,49.8202,49.9373,49.8034,49.8369,9900.0
2014-10-10 10:55:00,59.56,59.61,59.54,59.56,11100.0,49.8453,49.8871,49.8285,49.8453,11100.0
2014-10-10 11:00:00,59.57,59.65,59.55,59.63,8700.0,49.8536,49.9206,49.8369,49.9039,8700.0
2014-10-10 11:05:00,59.64,59.68,59.62,59.67,6600.0,49.9122,49.9457,49.8955,49.9373,6600.0
2014-10-10 11:10:00,59.67,59.68,59.64,59.66,20300.0,49.9373,49.9457,49.9122,49.929,20300.0
2014-10-10 11:15:00,59.66,59.67,59.56,59.6,22800.0,49.929,49.9373,49.8453,49.8788,22800.0
2014-10-10 11:20:00,59.61,59.69,59.61,59.64,10100.0,49.8871,49.9541,49.8871,49.9122,10100.0
2014-10-10 11:25:00,59.61,59.7,59.58,59.66,12800.0,49.8871,49.9624,49.862,49.929,12800.0
2014-10-10 11:30:00,59.64,59.64,59.54,59.58,20200.0,49.9122,49.9122,49.8285,49.862,20200.0
2014-10-10 11:35:00,59.58,59.64,59.57,59.59,18300.0,49.862,49.9122,49.8536,49.8704,18300.0
2014-10-10 11:40:00,59.6,59.61,59.58,59.59,26000.0,49.8788,49.8871,49.862,49.8704,26000.0
2014-10-10 11:45:00,59.59,59.69,59.58,59.68,10200.0,49.8704,49.9541,49.862,49.9457,10200.0
2014-10-10 11:50:00,59.7,59.74,59.7,59.71,9100.0,49.9624,49.9959,49.9624,49.9708,9100.0
2014-10-10 11:55:00,59.72,59.73,59.65,59.67,13100.0,49.9792,49.9875,49.9206,49.9373,13100.0
2014-10-10 12:00:00,59.67,59.83,59.67,59.83,13800.0,49.9373,50.0712,49.9373,50.0712,13800.0
2014-10-10 12:05:00,59.81,59.84,59.79,59.8,9100.0,50.0545,50.0796,50.0378,50.0461,9100.0
2014-10-10 12:10:00,59.8,59.88,59.8,59.85,23000.0,50.0461,50.1131,50.0461,50.088,23000.0
2014-10-10 12:15:00,59.84,59.84,59.76,59.77,16800.0,50.0796,50.0796,50.0127,50.021,16800.0
2014-10-10 12:20:00,59.75,59.77,59.69,59.71,10000.0,50.0043,50.021,49.9541,49.9708,10000.0
2014-10-10 12:25:00,59.71,59.81,59.71,59.77,13100.0,49.9708,50.0545,49.9708,50.021,13100.0
2014-10-10 12:30:00,59.77,59.99,59.74,59.92,15600.0,50.021,50.2051,49.9959,50.1466,15600.0
2014-10-10 12:35:00,59.91,59.94,59.8,59.84,17000.0,50.1382,50.1633,50.0461,50.0796,17000.0
2014-10-10 12:40:00,59.83,59.89,59.83,59.88,14700.0,50.0712,50.1214,50.0712,50.1131,14700.0
2014-10-10 12:45:00,59.9,59.9,59.86,59.89,8700.0,50.1298,50.1298,50.0963,50.1214,8700.0
2014-10-10 12:50:00,59.89,59.9,59.79,59.83,9300.0,50.1214,50.1298,50.0378,50.0712,9300.0
2014-10-10 12:55:00,59.83,59.83,59.72,59.72,9000.0,50.0712,50.0712,49.9792,49.9792,9000.0
2014-10-10 13:00:00,59.73,59.75,59.67,59.67,9000.0,49.9875,50.0043,49.9373,49.9373,9000.0
2014-10-10 13:05:00,59.67,59.72,59.65,59.67,11400.0,49.9373,49.9792,49.9206,49.9373,11400.0
2014-10-10 13:10:00,59.68,59.72,59.59,59.61,13000.0,49.9457,49.9792,49.8704,49.8871,13000.0
2014-10-10 13:15:00,59.6,59.6,59.5,59.52,14300.0,49.8788,49.8788,49.7951,49.8118,14300.0
2014-10-10 13:20:00,59.51,59.53,59.49,59.51,21700.0,49.8034,49.8202,49.7867,49.8034,21700.0
2014-10-10 13:25:00,59.51,59.54,59.48,59.53,23200.0,49.8034,49.8285,49.7783,49.8202,23200.0
2014-10-10 13:30:00,59.54,59.65,59.54,59.57,11900.0,49.8285,49.9206,49.8285,49.8536,11900.0
2014-10-10 13:35:00,59.57,59.7,59.56,59.68,10900.0,49.8536,49.9624,49.8453,49.9457,10900.0
2014-10-10 13:40:00,59.71,59.76,59.71,59.76,6300.0,49.9708,50.0127,49.9708,50.0127,6300.0
2014-10-10 13:45:00,59.75,59.75,59.65,59.72,32100.0,50.0043,50.0043,49.9206,49.9792,32100.0
2014-10-10 13:50:00,59.69,59.74,59.67,59.67,22900.0,49.9541,49.9959,49.9373,49.9373,22900.0
2014-10-10 13:55:00,59.68,59.71,59.62,59.65,11000.0,49.9457,49.9708,49.8955,49.9206,11000.0
2014-10-10 14:00:00,59.65,59.69,59.63,59.68,16900.0,49.9206,49.9541,49.9039,49.9457,16900.0
2014-10-10 14:05:00,59.68,59.7,59.61,59.66,30100.0,49.9457,49.9624,49.8871,49.929,30100.0
2014-10-10 14:10:00,59.66,59.68,59.55,59.55,38000.0,49.929,49.9457,49.8369,49.8369,38000.0
2014-10-10 14:15:00,59.56,59.61,59.49,59.5,7600.0,49.8453,49.8871,49.7867,49.7951,7600.0
2014-10-10 14:20:00,59.51,59.55,59.44,59.49,35800.0,49.8034,49.8369,49.7448,49.7867,35800.0
2014-10-10 14:25:00,59.49,59.5,59.44,59.5,33000.0,49.7867,49.7951,49.7448,49.7951,33000.0
2014-10-10 14:30:00,59.5,59.5,59.38,59.4,15400.0,49.7951,49.7951,49.6946,49.7114,15400.0
2014-10-10 14:35:00,59.4,59.4,59.32,59.33,12200.0,49.7114,49.7114,49.6444,49.6528,12200.0
2014-10-10 14:40:00,59.33,59.39,59.32,59.39,16300.0,49.6528,49.703,49.6444,49.703,16300.0
2014-10-10 14:45:00,59.4,59.43,59.38,59.43,10800.0,49.7114,49.7365,49.6946,49.7365,10800.0
2014-10-10 14:50:00,59.43,59.49,59.43,59.48,17700.0,49.7365,49.7867,49.7365,49.7783,17700.0
2014-10-10 14:55:00,59.48,59.53,59.47,59.48,10600.0,49.7783,49.8202,49.77,49.7783,10600.0
2014-10-10 15:00:00,59.48,59.5,59.45,59.47,19800.0,49.7783,49.7951,49.7532,49.77,19800.0
2014-10-10 15:05:00,59.47,59.48,59.43,59.44,20900.0,49.77,49.7783,49.7365,49.7448,20900.0
2014-10-10 15:10:00,59.43,59.52,59.41,59.5,34200.0,49.7365,49.8118,49.7197,49.7951,34200.0
2014-10-10 15:15:00,59.5,59.5,59.41,59.46,29900.0,49.7951,49.7951,49.7197,49.7616,29900.0
2014-10-10 15:20:00,59.46,59.47,59.4,59.42,12300.0,49.7616,49.77,49.7114,49.7281,12300.0
2014-10-10 15:25:00,59.42,59.45,59.39,59.45,25600.0,49.7281,49.7532,49.703,49.7532,25600.0
2014-10-10 15:30:00,59.46,59.46,59.38,59.38,34000.0,49.7616,49.7616,49.6946,49.6946,34000.0
2014-10-10 15:35:00,59.37,59.44,59.37,59.38,22100.0,49.6863,49.7448,49.6863,49.6946,22100.0
2014-10-10 15:40:00,59.38,59.39,59.33,59.35,27300.0,49.6946,49.703,49.6528,49.6695,27300.0
2014-10-10 15:45:00,59.36,59.37,59.21,59.24,52600.0,49.6779,49.6863,49.5524,49.5775,52600.0
2014-10-10 15:50:00,59.23,59.24,59.16,59.17,51900.0,49.5691,49.5775,49.5105,49.5189,51900.0
2014-10-10 15:55:00,59.16,59.16,59.03,59.04,191500.0,49.5105,49.5105,49.4017,49.4101,191500.0
2014-10-13 09:30:00,59.07,59.16,58.95,58.99,29600.0,49.4352,49.5105,49.3348,49.3682,29600.0
2014-10-13 09:35:00,59.01,59.23,58.96,59.18,23400.0,49.385,49.5691,49.3431,49.5273,23400.0
2014-10-13 09:40:00,59.18,59.18,58.99,59.08,12800.0,49.5273,49.5273,49.3682,49.4436,12800.0
2014-10-13 09:45:00,59.08,59.08,58.81,58.83,15200.0,49.4436,49.4436,49.2176,49.2343,15200.0
2014-10-13 09:50:00,58.84,58.86,58.66,58.76,15000.0,49.2427,49.2595,49.0921,49.1758,15000.0
2014-10-13 09:55:00,58.76,58.91,58.65,58.82,18300.0,49.1758,49.3013,49.0837,49.226,18300.0
2014-10-13 10:00:00,58.85,58.9,58.78,58.87,12500.0,49.2511,49.2929,49.1925,49.2678,12500.0
2014-10-13 10:05:00,58.87,58.89,58.68,58.7,14500.0,49.2678,49.2846,49.1088,49.1255,14500.0
2014-10-13 10:10:00,58.72,58.82,58.7,58.7,11400.0,49.1423,49.226,49.1255,49.1255,11400.0
2014-10-13 10:15:00,58.69,58.69,58.57,58.57,12100.0,49.1172,49.1172,49.0168,49.0168,12100.0
2014-10-13 10:20:00,58.58,58.7,58.58,58.63,16400.0,49.0251,49.1255,49.0251,49.067,16400.0
2014-10-13 10:25:00,58.63,58.63,58.46,58.46,21600.0,49.067,49.067,48.9247,48.9247,21600.0
2014-10-13 10:30:00,58.46,58.5,58.43,58.49,24400.0,48.9247,48.9582,48.8996,48.9498,24400.0
2014-10-13 10:35:00,58.48,58.5,58.39,58.49,12600.0,48.9414,48.9582,48.8661,48.9498,12600.0
2014-10-13 10:40:00,58.47,58.48,58.33,58.38,12300.0,48.9331,48.9414,48.8159,48.8577,12300.0
2014-10-13 10:45:00,58.38,58.56,58.38,58.43,16800.0,48.8577,49.0084,48.8577,48.8996,16800.0
2014-10-13 10:50:00,58.43,58.63,58.43,58.63,12600.0,48.8996,49.067,48.8996,49.067,12600.0
2014-10-13 10:55:00,58.62,58.63,58.54,58.55,13900.0,49.0586,49.067,48.9916,49.0,13900.0
2014-10-13 11:00:00,58.54,58.7,58.52,58.68,17100.0,48.9916,49.1255,48.9749,49.1088,17100.0
2014-10-13 11:05:00,58.68,58.73,58.67,58.72,14500.0,49.1088,49.1507,49.1004,49.1423,14500.0
2014-10-13 11:10:00,58.73,58.73,58.61,58.67,19300.0,49.1507,49.1507,49.0502,49.1004,19300.0
2014-10-13 11:15:00,58.66,58.72,58.52,58.52,8500.0,49.0921,49.1423,48.9749,48.9749,8500.0
2014-10-13 11:20:00,58.51,58.54,58.43,58.52,21800.0,48.9665,48.9916,48.8996,48.9749,21800.0
2014-10-13 11:25:00,58.52,58.62,58.49,58.53,24400.0,48.9749,49.0586,48.9498,48.9833,24400.0
2014-10-13 11:30:00,58.56,58.66,58.55,58.66,24700.0,49.0084,49.0921,49.0,49.0921,24700.0
2014-10-13 11:35:00,58.66,58.66,58.53,58.54,15700.0,49.0921,49.0921,48.9833,48.9916,15700.0
2014-10-13 11:40:00,58.54,58.68,58.54,58.58,12800.0,48.9916,49.1088,48.9916,49.0251,12800.0
2014-10-13 11:45:00,58.59,58.72,58.59,58.67,13800.0,49.0335,49.1423,49.0335,49.1004,13800.0
2014-10-13 11:50:00,58.68,58.78,58.68,58.7,7900.0,49.1088,49.1925,49.1088,49.1255,7900.0
2014-10-13 11:55:00,58.69,58.71,58.61,58.64,7100.0,49.1172,49.1339,49.0502,49.0753,7100.0
2014-10-13 12:00:00,58.65,58.67,58.57,58.67,8800.0,49.0837,49.1004,49.0168,49.1004,8800.0
2014-10-13 12:05:00,58.68,58.72,58.62,58.63,10300.0,49.1088,49.1423,49.0586,49.067,10300.0
2014-10-13 12:10:00,58.63,58.72,58.61,58.64,12700.0,49.067,49.1423,49.0502,49.0753,12700.0
2014-10-13 12:15:00,58.63,58.73,58.6,58.69,20200.0,49.067,49.1507,49.0419,49.1172,20200.0
2014-10-13 12:20:00,58.73,58.77,58.68,58.76,15400.0,49.1507,49.1841,49.1088,49.1758,15400.0
2014-10-13 12:25:00,58.77,58.87,58.74,58.84,17600.0,49.1841,49.2678,49.159,49.2427,17600.0
2014-10-13 12:30:00,58.88,59.0,58.87,58.99,25600.0,49.2762,49.3766,49.2678,49.3682,25600.0
2014-10-13 12:35:00,59.02,59.04,58.95,59.02,16400.0,49.3934,49.4101,49.3348,49.3934,16400.0
2014-10-13 12:40:00,59.05,59.11,59.01,59.08,8100.0,49.4185,49.4687,49.385,49.4436,8100.0
2014-10-13 12:45:00,59.08,59.08,58.95,58.95,11000.0,49.4436,49.4436,49.3348,49.3348,11000.0
2014-10-13 12:50:00,58.96,59.05,58.94,59.05,16000.0,49.3431,49.4185,49.3264,49.4185,16000.0
2014-10-13 12:55:00,59.04,59.05,58.99,59.03,18300.0,49.4101,49.4185,49.3682,49.4017,18300.0
2014-10-13 13:00:00,59.04,59.09,59.01,59.06,20600.0,49.4101,49.4519,49.385,49.4268,20600.0
2014-10-13 13:05:00,59.08,59.08,59.02,59.04,12500.0,49.4436,49.4436,49.3934,49.4101,12500.0
2014-10-13 13:10:00,59.04,59.05,58.98,59.02,51700.0,49.4101,49.4185,49.3599,49.3934,51700.0
2014-10-13 13:15:00,59.03,59.04,58.9,58.93,16600.0,49.4017,49.4101,49.2929,49.318,16600.0
2014-10-13 13:20:00,58.92,59.0,58.91,59.0,33800.0,49.3097,49.3766,49.3013,49.3766,33800.0
2014-10-13 13:25:00,58.98,59.12,58.96,59.12,10000.0,49.3599,49.477,49.3431,49.477,10000.0
2014-10-13 13:30:00,59.11,59.11,59.05,59.08,5500.0,49.4687,49.4687,49.4185,49.4436,5500.0
2014-10-13 13:35:00,59.1,59.19,59.1,59.15,28100.0,49.4603,49.5356,49.4603,49.5021,28100.0
2014-10-13 13:40:00,59.15,59.15,59.08,59.08,5000.0,49.5021,49.5021,49.4436,49.4436,5000.0
2014-10-13 13:45:00,59.07,59.11,58.98,59.01,8100.0,49.4352,49.4687,49.3599,49.385,8100.0
2014-10-13 13:50:00,59.01,59.08,58.97,59.06,10800.0,49.385,49.4436,49.3515,49.4268,10800.0
2014-10-13 13:55:00,59.05,59.05,58.92,59.03,15200.0,49.4185,49.4185,49.3097,49.4017,15200.0
2014-10-13 14:00:00,59.03,59.03,58.93,58.99,19100.0,49.4017,49.4017,49.318,49.3682,19100.0
2014-10-13 14:05:00,58.99,59.18,58.98,59.18,15400.0,49.3682,49.5273,49.3599,49.5273,15400.0
2014-10-13 14:10:00,59.18,59.18,59.02,59.02,8600.0,49.5273,49.5273,49.3934,49.3934,8600.0
2014-10-13 14:15:00,59.04,59.06,58.98,58.98,15000.0,49.4101,49.4268,49.3599,49.3599,15000.0
2014-10-13 14:20:00,58.96,59.04,58.95,59.02,7000.0,49.3431,49.4101,49.3348,49.3934,7000.0
2014-10-13 14:25:00,59.02,59.07,59.02,59.05,6200.0,49.3934,49.4352,49.3934,49.4185,6200.0
2014-10-13 14:30:00,59.07,59.07,59.01,59.02,7600.0,49.4352,49.4352,49.385,49.3934,7600.0
2014-10-13 14:35:00,59.04,59.05,58.98,59.02,10100.0,49.4101,49.4185,49.3599,49.3934,10100.0
2014-10-13 14:40:00,59.01,59.03,58.94,58.99,10700.0,49.385,49.4017,49.3264,49.3682,10700.0
2014-10-13 14:45:00,58.99,59.0,58.96,58.97,13600.0,49.3682,49.3766,49.3431,49.3515,13600.0
2014-10-13 14:50:00,58.97,59.04,58.95,59.01,8900.0,49.3515,49.4101,49.3348,49.385,8900.0
2014-10-13 14:55:00,59.01,59.01,58.94,58.95,12700.0,49.385,49.385,49.3264,49.3348,12700.0
2014-10-13 15:00:00,58.96,59.0,58.95,58.95,23400.0,49.3431,49.3766,49.3348,49.3348,23400.0
2014-10-13 15:05:00,58.96,59.02,58.96,58.97,28200.0,49.3431,49.3934,49.3431,49.3515,28200.0
2014-10-13 15:10:00,58.97,59.0,58.95,59.0,27300.0,49.3515,49.3766,49.3348,49.3766,27300.0
2014-10-13 15:15:00,58.99,59.0,58.85,58.85,55000.0,49.3682,49.3766,49.2511,49.2511,55000.0
2014-10-13 15:20:00,58.86,58.89,58.83,58.88,40300.0,49.2595,49.2846,49.2343,49.2762,40300.0
2014-10-13 15:25:00,58.88,59.0,58.88,58.99,56900.0,49.2762,49.3766,49.2762,49.3682,56900.0
2014-10-13 15:30:00,58.99,59.0,58.68,58.87,113800.0,49.3682,49.3766,49.1088,49.2678,113800.0
2014-10-13 15:35:00,58.87,58.91,58.73,58.77,82800.0,49.2678,49.3013,49.1507,49.1841,82800.0
2014-10-13 15:40:00,58.77,58.91,58.76,58.8,86300.0,49.1841,49.3013,49.1758,49.2092,86300.0
2014-10-13 15:45:00,58.8,58.8,58.58,58.64,92200.0,49.2092,49.2092,49.0251,49.0753,92200.0
2014-10-13 15:50:00,58.63,58.66,58.49,58.57,77200.0,49.067,49.0921,48.9498,49.0168,77200.0
2014-10-13 15:55:00,58.57,58.58,58.49,58.51,98900.0,49.0168,49.0251,48.9498,48.9665,98900.0
2014-10-14 09:30:00,58.88,59.1,58.8,59.09,33900.0,49.2762,49.4603,49.2092,49.4519,33900.0
2014-10-14 09:35:00,59.11,59.19,59.03,59.05,15900.0,49.4687,49.5356,49.4017,49.4185,15900.0
2014-10-14 09:40:00,59.08,59.26,59.08,59.21,28500.0,49.4436,49.5942,49.4436,49.5524,28500.0
2014-10-14 09:45:00,59.25,59.26,59.07,59.07,22600.0,49.5858,49.5942,49.4352,49.4352,22600.0
2014-10-14 09:50:00,59.1,59.12,59.05,59.07,14800.0,49.4603,49.477,49.4185,49.4352,14800.0
2014-10-14 09:55:00,59.07,59.08,58.91,59.0,24600.0,49.4352,49.4436,49.3013,49.3766,24600.0
2014-10-14 10:00:00,58.99,59.08,58.88,59.03,30900.0,49.3682,49.4436,49.2762,49.4017,30900.0
2014-10-14 10:05:00,59.06,59.12,58.94,59.09,24400.0,49.4268,49.477,49.3264,49.4519,24400.0
2014-10-14 10:10:00,59.08,59.12,58.99,59.11,14100.0,49.4436,49.477,49.3682,49.4687,14100.0
2014-10-14 10:15:00,59.12,59.14,58.91,58.94,14900.0,49.477,49.4938,49.3013,49.3264,14900.0
2014-10-14 10:20:00,58.95,59.05,58.92,58.92,10200.0,49.3348,49.4185,49.3097,49.3097,10200.0
2014-10-14 10:25:00,58.93,59.03,58.92,58.98,12400.0,49.318,49.4017,49.3097,49.3599,12400.0
2014-10-14 10:30:00,59.0,59.02,58.92,58.98,15200.0,49.3766,49.3934,49.3097,49.3599,15200.0
2014-10-14 10:35:00,58.99,59.19,58.99,59.15,55300.0,49.3682,49.5356,49.3682,49.5021,55300.0
2014-10-14 10:40:00,59.15,59.27,59.15,59.27,26500.0,49.5021,49.6026,49.5021,49.6026,26500.0
2014-10-14 10:45:00,59.27,59.34,59.22,59.33,11900.0,49.6026,49.6612,49.5607,49.6528,11900.0
2014-10-14 10:50:00,59.36,59.43,59.34,59.42,15700.0,49.6779,49.7365,49.6612,49.7281,15700.0
2014-10-14 10:55:00,59.39,59.4,59.2,59.21,18200.0,49.703,49.7114,49.544,49.5524,18200.0
2014-10-14 11:00:00,59.21,59.26,59.2,59.22,25500.0,49.5524,49.5942,49.544,49.5607,25500.0
2014-10-14 11:05:00,59.22,59.3,59.19,59.28,15500.0,49.5607,49.6277,49.5356,49.6109,15500.0
2014-10-14 11:10:00,59.26,59.3,59.2,59.23,13600.0,49.5942,49.6277,49.544,49.5691,13600.0
2014-10-14 11:15:00,59.25,59.34,59.25,59.29,11800.0,49.5858,49.6612,49.5858,49.6193,11800.0
2014-10-14 11:20:00,59.28,59.29,59.2,59.22,12800.0,49.6109,49.6193,49.544,49.5607,12800.0
2014-10-14 11:25:00,59.22,59.24,59.2,59.2,17000.0,49.5607,49.5775,49.544,49.544,17000.0
2014-10-14 11:30:00,59.2,59.23,59.15,59.2,12100.0,49.544,49.5691,49.5021,49.544,12100.0
2014-10-14 11:35:00,59.2,59.27,59.19,59.26,10000.0,49.544,49.6026,49.5356,49.5942,10000.0
2014-10-14 11:40:00,59.26,59.35,59.25,59.27,34600.0,49.5942,49.6695,49.5858,49.6026,34600.0
2014-10-14 11:45:00,59.28,59.3,59.18,59.18,18500.0,49.6109,49.6277,49.5273,49.5273,18500.0
2014-10-14 11:50:00,59.19,59.19,59.12,59.12,10500.0,49.5356,49.5356,49.477,49.477,10500.0
2014-10-14 11:55:00,59.13,59.14,59.03,59.05,23000.0,49.4854,49.4938,49.4017,49.4185,23000.0
2014-10-14 12:00:00,59.06,59.08,58.97,59.03,21000.0,49.4268,49.4436,49.3515,49.4017,21000.0
2014-10-14 12:05:00,59.03,59.17,59.01,59.15,17000.0,49.4017,49.5189,49.385,49.5021,17000.0
2014-10-14 12:10:00,59.15,59.21,59.08,59.21,19900.0,49.5021,49.5524,49.4436,49.5524,19900.0
2014-10-14 12:15:00,59.22,59.23,59.16,59.17,15900.0,49.5607,49.5691,49.5105,49.5189,15900.0
2014-10-14 12:20:00,59.17,59.18,59.09,59.12,7400.0,49.5189,49.5273,49.4519,49.477,7400.0
2014-10-14 12:25:00,59.11,59.13,59.07,59.08,7600.0,49.4687,49.4854,49.4352,49.4436,7600.0
2014-10-14 12:30:00,59.09,59.11,58.99,59.01,7900.0,49.4519,49.4687,49.3682,49.385,7900.0
2014-10-14 12:35:00,59.0,59.0,58.87,58.91,8300.0,49.3766,49.3766,49.2678,49.3013,8300.0
2014-10-14 12:40:00,58.91,58.94,58.87,58.94,8500.0,49.3013,49.3264,49.2678,49.3264,8500.0
2014-10-14 12:45:00,58.95,59.03,58.93,59.03,6100.0,49.3348,49.4017,49.318,49.4017,6100.0
2014-10-14 12:50:00,59.03,59.03,58.89,58.9,12000.0,49.4017,49.4017,49.2846,49.2929,12000.0
2014-10-14 12:55:00,58.9,58.9,58.84,58.86,11500.0,49.2929,49.2929,49.2427,49.2595,11500.0
2014-10-14 13:00:00,58.86,58.87,58.82,58.86,7600.0,49.2595,49.2678,49.226,49.2595,7600.0
2014-10-14 13:05:00,58.88,59.0,58.86,58.99,18800.0,49.2762,49.3766,49.2595,49.3682,18800.0
2014-10-14 13:10:00,58.99,59.1,58.98,59.1,9400.0,49.3682,49.4603,49.3599,49.4603,9400.0
2014-10-14 13:15:00,59.11,59.15,59.07,59.07,7300.0,49.4687,49.5021,49.4352,49.4352,7300.0
2014-10-14 13:20:00,59.06,59.06,58.85,58.85,8800.0,49.4268,49.4268,49.2511,49.2511,8800.0
2014-10-14 13:25:00,58.85,58.95,58.82,58.86,11500.0,49.2511,49.3348,49.226,49.2595,11500.0
2014-10-14 13:30:00,58.87,58.96,58.86,58.94,21400.0,49.2678,49.3431,49.2595,49.3264,21400.0
2014-10-14 13:35:00,58.95,58.95,58.82,58.89,7900.0,49.3348,49.3348,49.226,49.2846,7900.0
2014-10-14 13:40:00,58.9,58.92,58.84,58.85,6100.0,49.2929,49.3097,49.2427,49.2511,6100.0
2014-10-14 13:45:00,58.82,58.91,58.79,58.88,14200.0,49.226,49.3013,49.2009,49.2762,14200.0
2014-10-14 13:50:00,58.88,58.91,58.81,58.87,34300.0,49.2762,49.3013,49.2176,49.2678,34300.0
2014-10-14 13:55:00,58.87,58.92,58.82,58.92,7300.0,49.2678,49.3097,49.226,49.3097,7300.0
2014-10-14 14:00:00,58.91,58.97,58.87,58.9,11800.0,49.3013,49.3515,49.2678,49.2929,11800.0
2014-10-14 14:05:00,58.89,58.89,58.79,58.84,11000.0,49.2846,49.2846,49.2009,49.2427,11000.0
2014-10-14 14:10:00,58.83,58.91,58.82,58.88,14600.0,49.2343,49.3013,49.226,49.2762,14600.0
2014-10-14 14:15:00,58.88,58.88,58.72,58.73,29400.0,49.2762,49.2762,49.1423,49.1507,29400.0
2014-10-14 14:20:00,58.76,58.8,58.63,58.64,23100.0,49.1758,49.2092,49.067,49.0753,23100.0
2014-10-14 14:25:00,58.66,58.66,58.63,58.64,6600.0,49.0921,49.0921,49.067,49.0753,6600.0
2014-10-14 14:30:00,58.67,58.74,58.64,58.64,10900.0,49.1004,49.159,49.0753,49.0753,10900.0
2014-10-14 14:35:00,58.65,58.76,58.62,58.73,34600.0,49.0837,49.1758,49.0586,49.1507,34600.0
2014-10-14 14:40:00,58.76,58.88,58.75,58.88,9300.0,49.1758,49.2762,49.1674,49.2762,9300.0
2014-10-14 14:45:00,58.89,58.91,58.84,58.89,9800.0,49.2846,49.3013,49.2427,49.2846,9800.0
2014-10-14 14:50:00,58.9,58.9,58.77,58.8,22000.0,49.2929,49.2929,49.1841,49.2092,22000.0
2014-10-14 14:55:00,58.78,58.83,58.75,58.78,8100.0,49.1925,49.2343,49.1674,49.1925,8100.0
2014-10-14 15:00:00,58.82,58.87,58.75,58.77,17300.0,49.226,49.2678,49.1674,49.1841,17300.0
2014-10-14 15:05:00,58.76,58.76,58.62,58.66,9800.0,49.1758,49.1758,49.0586,49.0921,9800.0
2014-10-14 15:10:00,58.67,58.73,58.62,58.69,16700.0,49.1004,49.1507,49.0586,49.1172,16700.0
2014-10-14 15:15:00,58.7,58.73,58.67,58.69,18900.0,49.1255,49.1507,49.1004,49.1172,18900.0
2014-10-14 15:20:00,58.69,58.69,58.51,58.59,25300.0,49.1172,49.1172,48.9665,49.0335,25300.0
2014-10-14 15:25:00,58.61,58.75,58.59,58.73,31300.0,49.0502,49.1674,49.0335,49.1507,31300.0
2014-10-14 15:30:00,58.74,58.76,58.66,58.73,34800.0,49.159,49.1758,49.0921,49.1507,34800.0
2014-10-14 15:35:00,58.72,58.91,58.72,58.91,92000.0,49.1423,49.3013,49.1423,49.3013,92000.0
2014-10-14 15:40:00,58.92,58.97,58.77,58.79,29000.0,49.3097,49.3515,49.1841,49.2009,29000.0
2014-10-14 15:45:00,58.79,58.83,58.76,58.81,39600.0,49.2009,49.2343,49.1758,49.2176,39600.0
2014-10-14 15:50:00,58.81,58.91,58.75,58.75,33000.0,49.2176,49.3013,49.1674,49.1674,33000.0
2014-10-14 15:55:00,58.75,58.78,58.69,58.75,49800.0,49.1674,49.1925,49.1172,49.1674,49800.0
2014-10-15 09:30:00,58.26,58.36,58.2,58.36,41500.0,48.7573,48.841,48.7071,48.841,41500.0
2014-10-15 09:35:00,58.35,58.38,57.91,58.03,20900.0,48.8326,48.8577,48.4644,48.5648,20900.0
2014-10-15 09:40:00,58.04,58.14,57.79,58.14,16700.0,48.5732,48.6569,48.364,48.6569,16700.0
2014-10-15 09:45:00,58.14,58.31,58.11,58.27,25200.0,48.6569,48.7992,48.6318,48.7657,25200.0
2014-10-15 09:50:00,58.29,58.34,58.16,58.26,41900.0,48.7824,48.8243,48.6736,48.7573,41900.0
2014-10-15 09:55:00,58.27,58.34,58.1,58.34,56600.0,48.7657,48.8243,48.6234,48.8243,56600.0
2014-10-15 10:00:00,58.34,58.66,58.34,58.46,28300.0,48.8243,49.0921,48.8243,48.9247,28300.0
2014-10-15 10:05:00,58.5,58.72,58.46,58.64,24500.0,48.9582,49.1423,48.9247,49.0753,24500.0
2014-10-15 10:10:00,58.62,58.94,58.6,58.87,32900.0,49.0586,49.3264,49.0419,49.2678,32900.0
2014-10-15 10:15:00,58.89,58.91,58.69,58.76,38300.0,49.2846,49.3013,49.1172,49.1758,38300.0
2014-10-15 10:20:00,58.77,58.87,58.68,58.86,20500.0,49.1841,49.2678,49.1088,49.2595,20500.0
2014-10-15 10:25:00,58.86,58.87,58.73,58.77,26600.0,49.2595,49.2678,49.1507,49.1841,26600.0
2014-10-15 10:30:00,58.77,58.8,58.63,58.63,24400.0,49.1841,49.2092,49.067,49.067,24400.0
2014-10-15 10:35:00,58.62,58.79,58.56,58.7,20600.0,49.0586,49.2009,49.0084,49.1255,20600.0
2014-10-15 10:40:00,58.66,58.72,58.51,58.53,20100.0,49.0921,49.1423,48.9665,48.9833,20100.0
2014-10-15 10:45:00,58.56,58.57,58.48,58.53,32300.0,49.0084,49.0168,48.9414,48.9833,32300.0
2014-10-15 10:50:00,58.55,58.67,58.54,58.57,18200.0,49.0,49.1004,48.9916,49.0168,18200.0
2014-10-15 10:55:00,58.54,58.67,58.47,58.66,23300.0,48.9916,49.1004,48.9331,49.0921,23300.0
2014-10-15 11:00:00,58.63,58.72,58.53,58.68,26300.0,49.067,49.1423,48.9833,49.1088,26300.0
2014-10-15 11:05:00,58.68,58.86,58.68,58.85,14000.0,49.1088,49.2595,49.1088,49.2511,14000.0
2014-10-15 11:10:00,58.86,58.89,58.73,58.73,14300.0,49.2595,49.2846,49.1507,49.1507,14300.0
2014-10-15 11:15:00,58.73,58.73,58.52,58.57,16600.0,49.1507,49.1507,48.9749,49.0168,16600.0
2014-10-15 11:20:00,58.55,58.59,58.51,58.55,24900.0,49.0,49.0335,48.9665,49.0,24900.0
2014-10-15 11:25:00,58.55,58.62,58.46,58.49,15500.0,49.0,49.0586,48.9247,48.9498,15500.0
2014-10-15 11:30:00,58.49,58.59,58.35,58.37,56100.0,48.9498,49.0335,48.8326,48.8494,56100.0
2014-10-15 11:35:00,58.39,58.52,58.38,58.46,17600.0,48.8661,48.9749,48.8577,48.9247,17600.0
2014-10-15 11:40:00,58.48,58.5,58.41,58.46,11200.0,48.9414,48.9582,48.8828,48.9247,11200.0
2014-10-15 11:45:00,58.43,58.45,58.35,58.39,10500.0,48.8996,48.9163,48.8326,48.8661,10500.0
2014-10-15 11:50:00,58.38,58.45,58.29,58.42,29300.0,48.8577,48.9163,48.7824,48.8912,29300.0
2014-10-15 11:55:00,58.43,58.62,58.43,58.6,37800.0,48.8996,49.0586,48.8996,49.0419,37800.0
2014-10-15 12:00:00,58.59,58.63,58.54,58.62,36300.0,49.0335,49.067,48.9916,49.0586,36300.0
2014-10-15 12:05:00,58.63,58.64,58.55,58.56,36300.0,49.067,49.0753,49.0,49.0084,36300.0
2014-10-15 12:10:00,58.56,58.58,58.43,58.43,38800.0,49.0084,49.0251,48.8996,48.8996,38800.0
2014-10-15 12:15:00,58.44,58.48,58.35,58.42,16900.0,48.908,48.9414,48.8326,48.8912,16900.0
2014-10-15 12:20:00,58.41,58.52,58.41,58.49,19600.0,48.8828,48.9749,48.8828,48.9498,19600.0
2014-10-15 12:25:00,58.46,58.47,58.4,58.4,7500.0,48.9247,48.9331,48.8745,48.8745,7500.0
2014-10-15 12:30:00,58.39,58.42,58.35,58.38,7900.0,48.8661,48.8912,48.8326,48.8577,7900.0
2014-10-15 12:35:00,58.37,58.37,58.28,58.33,10500.0,48.8494,48.8494,48.7741,48.8159,10500.0
2014-10-15 12:40:00,58.33,58.33,58.2,58.27,30300.0,48.8159,48.8159,48.7071,48.7657,30300.0
2014-10-15 12:45:00,58.26,58.4,58.26,58.36,16000.0,48.7573,48.8745,48.7573,48.841,16000.0
2014-10-15 12:50:00,58.35,58.35,58.2,58.35,19500.0,48.8326,48.8326,48.7071,48.8326,19500.0
2014-10-15 12:55:00,58.36,58.38,58.23,58.29,17100.0,48.841,48.8577,48.7322,48.7824,17100.0
2014-10-15 13:00:00,58.28,58.31,58.25,58.3,10000.0,48.7741,48.7992,48.7489,48.7908,10000.0
2014-10-15 13:05:00,58.3,58.36,58.24,58.34,16000.0,48.7908,48.841,48.7406,48.8243,16000.0
2014-10-15 13:10:00,58.35,58.35,58.19,58.19,19300.0,48.8326,48.8326,48.6987,48.6987,19300.0
2014-10-15 13:15:00,58.2,58.23,58.11,58.14,18000.0,48.7071,48.7322,48.6318,48.6569,18000.0
2014-10-15 13:20:00,58.14,58.14,58.0,58.01,27400.0,48.6569,48.6569,48.5397,48.5481,27400.0
2014-10-15 13:25:00,58.02,58.03,57.86,57.97,17500.0,48.5565,48.5648,48.4226,48.5146,17500.0
2014-10-15 13:30:00,57.98,58.1,57.96,58.07,18500.0,48.523,48.6234,48.5062,48.5983,18500.0
2014-10-15 13:35:00,58.05,58.07,57.91,58.02,14800.0,48.5816,48.5983,48.4644,48.5565,14800.0
2014-10-15 13:40:00,58.02,58.11,58.0,58.02,12500.0,48.5565,48.6318,48.5397,48.5565,12500.0
2014-10-15 13:45:00,58.01,58.27,58.0,58.26,20900.0,48.5481,48.7657,48.5397,48.7573,20900.0
2014-10-15 13:50:00,58.26,58.48,58.26,58.41,72600.0,48.7573,48.9414,48.7573,48.8828,72600.0
2014-10-15 13:55:00,58.42,58.43,58.26,58.26,32700.0,48.8912,48.8996,48.7573,48.7573,32700.0
2014-10-15 14:00:00,58.27,58.55,58.19,58.4,107200.0,48.7657,49.0,48.6987,48.8745,107200.0
2014-10-15 14:05:00,58.4,58.51,58.37,58.45,39900.0,48.8745,48.9665,48.8494,48.9163,39900.0
2014-10-15 14:10:00,58.42,58.55,58.42,58.55,16700.0,48.8912,49.0,48.8912,49.0,16700.0
2014-10-15 14:15:00,58.56,58.83,58.56,58.78,25100.0,49.0084,49.2343,49.0084,49.1925,25100.0
2014-10-15 14:20:00,58.79,58.86,58.69,58.74,35000.0,49.2009,49.2595,49.1172,49.159,35000.0
2014-10-15 14:25:00,58.75,58.77,58.57,58.67,22200.0,49.1674,49.1841,49.0168,49.1004,22200.0
2014-10-15 14:30:00,58.68,58.72,58.6,58.68,26800.0,49.1088,49.1423,49.0419,49.1088,26800.0
2014-10-15 14:35:00,58.69,58.81,58.67,58.79,20700.0,49.1172,49.2176,49.1004,49.2009,20700.0
2014-10-15 14:40:00,58.81,58.81,58.64,58.68,21000.0,49.2176,49.2176,49.0753,49.1088,21000.0
2014-10-15 14:45:00,58.67,58.72,58.63,58.67,24700.0,49.1004,49.1423,49.067,49.1004,24700.0
2014-10-15 14:50:00,58.67,58.83,58.67,58.8,26200.0,49.1004,49.2343,49.1004,49.2092,26200.0
2014-10-15 14:55:00,58.81,58.82,58.68,58.82,37200.0,49.2176,49.226,49.1088,49.226,37200.0
2014-10-15 15:00:00,58.83,58.93,58.78,58.9,36900.0,49.2343,49.318,49.1925,49.2929,36900.0
2014-10-15 15:05:00,58.89,59.08,58.86,59.08,41300.0,49.2846,49.4436,49.2595,49.4436,41300.0
2014-10-15 15:10:00,59.05,59.15,59.02,59.03,34700.0,49.4185,49.5021,49.3934,49.4017,34700.0
2014-10-15 15:15:00,59.03,59.03,58.83,58.87,34000.0,49.4017,49.4017,49.2343,49.2678,34000.0
2014-10-15 15:20:00,58.9,58.94,58.82,58.87,27700.0,49.2929,49.3264,49.226,49.2678,27700.0
2014-10-15 15:25:00,58.88,59.2,58.88,59.19,33800.0,49.2762,49.544,49.2762,49.5356,33800.0
2014-10-15 15:30:00,59.22,59.31,59.14,59.17,49300.0,49.5607,49.6361,49.4938,49.5189,49300.0
2014-10-15 15:35:00,59.17,59.38,59.1,59.31,38400.0,49.5189,49.6946,49.4603,49.6361,38400.0
2014-10-15 15:40:00,59.34,59.45,59.26,59.42,39100.0,49.6612,49.7532,49.5942,49.7281,39100.0
2014-10-15 15:45:00,59.43,59.46,59.29,59.32,43200.0,49.7365,49.7616,49.6193,49.6444,43200.0
2014-10-15 15:50:00,59.31,59.41,59.26,59.41,38900.0,49.6361,49.7197,49.5942,49.7197,38900.0
2014-10-15 15:55:00,59.41,59.41,59.3,59.31,78200.0,49.7197,49.7197,49.6277,49.6361,78200.0
2014-10-16 09:30:00,58.35,58.72,58.35,58.67,19600.0,48.8326,49.1423,48.8326,49.1004,19600.0
2014-10-16 09:35:00,58.69,59.2,58.69,59.19,13600.0,49.1172,49.544,49.1172,49.5356,13600.0
2014-10-16 09:40:00,59.2,59.27,59.07,59.13,11500.0,49.544,49.6026,49.4352,49.4854,11500.0
2014-10-16 09:45:00,59.09,59.09,58.88,59.06,12600.0,49.4519,49.4519,49.2762,49.4268,12600.0
2014-10-16 09:50:00,59.08,59.19,59.03,59.07,11300.0,49.4436,49.5356,49.4017,49.4352,11300.0
2014-10-16 09:55:00,59.05,59.05,58.87,59.03,10200.0,49.4185,49.4185,49.2678,49.4017,10200.0
2014-10-16 10:00:00,59.0,59.04,58.68,58.81,17300.0,49.3766,49.4101,49.1088,49.2176,17300.0
2014-10-16 10:05:00,58.81,59.03,58.8,59.0,23200.0,49.2176,49.4017,49.2092,49.3766,23200.0
2014-10-16 10:10:00,59.0,59.0,58.76,58.79,16400.0,49.3766,49.3766,49.1758,49.2009,16400.0
2014-10-16 10:15:00,58.78,58.87,58.59,58.87,13000.0,49.1925,49.2678,49.0335,49.2678,13000.0
2014-10-16 10:20:00,58.91,59.43,58.86,59.1,32500.0,49.3013,49.7365,49.2595,49.4603,32500.0
2014-10-16 10:25:00,59.14,59.15,58.87,59.07,17400.0,49.4938,49.5021,49.2678,49.4352,17400.0
2014-10-16 10:30:00,59.06,59.19,59.03,59.15,12000.0,49.4268,49.5356,49.4017,49.5021,12000.0
2014-10-16 10:35:00,59.17,59.23,59.03,59.08,13000.0,49.5189,49.5691,49.4017,49.4436,13000.0
2014-10-16 10:40:00,59.05,59.19,58.99,59.19,12000.0,49.4185,49.5356,49.3682,49.5356,12000.0
2014-10-16 10:45:00,59.21,59.35,59.21,59.26,11900.0,49.5524,49.6695,49.5524,49.5942,11900.0
2014-10-16 10:50:00,59.26,59.36,59.18,59.18,13900.0,49.5942,49.6779,49.5273,49.5273,13900.0
2014-10-16 10:55:00,59.21,59.23,59.07,59.13,10600.0,49.5524,49.5691,49.4352,49.4854,10600.0
2014-10-16 11:00:00,59.14,59.14,58.99,58.99,20000.0,49.4938,49.4938,49.3682,49.3682,20000.0
2014-10-16 11:05:00,59.01,59.05,58.92,59.02,14100.0,49.385,49.4185,49.3097,49.3934,14100.0
2014-10-16 11:10:00,59.0,59.18,59.0,59.04,12500.0,49.3766,49.5273,49.3766,49.4101,12500.0
2014-10-16 11:15:00,59.05,59.18,59.01,59.14,14400.0,49.4185,49.5273,49.385,49.4938,14400.0
2014-10-16 11:20:00,59.14,59.35,59.14,59.3,11300.0,49.4938,49.6695,49.4938,49.6277,11300.0
2014-10-16 11:25:00,59.3,59.39,59.23,59.38,12500.0,49.6277,49.703,49.5691,49.6946,12500.0
2014-10-16 11:30:00,59.39,59.46,59.27,59.31,13800.0,49.703,49.7616,49.6026,49.6361,13800.0
2014-10-16 11:35:00,59.3,59.3,59.12,59.13,10800.0,49.6277,49.6277,49.477,49.4854,10800.0
2014-10-16 11:40:00,59.15,59.23,59.13,59.19,10700.0,49.5021,49.5691,49.4854,49.5356,10700.0
2014-10-16 11:45:00,59.2,59.24,59.04,59.07,12500.0,49.544,49.5775,49.4101,49.4352,12500.0
2014-10-16 11:50:00,59.07,59.1,58.92,58.92,13400.0,49.4352,49.4603,49.3097,49.3097,13400.0
2014-10-16 11:55:00,58.93,59.0,58.93,58.98,13100.0,49.318,49.3766,49.318,49.3599,13100.0
2014-10-16 12:00:00,58.97,58.97,58.83,58.88,10800.0,49.3515,49.3515,49.2343,49.2762,10800.0
2014-10-16 12:05:00,58.9,59.03,58.9,58.93,9100.0,49.2929,49.4017,49.2929,49.318,9100.0
2014-10-16 12:10:00,58.93,59.06,58.91,59.04,13000.0,49.318,49.4268,49.3013,49.4101,13000.0
2014-10-16 12:15:00,59.04,59.1,58.93,59.07,11400.0,49.4101,49.4603,49.318,49.4352,11400.0
2014-10-16 12:20:00,59.09,59.15,59.05,59.08,10700.0,49.4519,49.5021,49.4185,49.4436,10700.0
2014-10-16 12:25:00,59.08,59.11,58.99,59.07,16900.0,49.4436,49.4687,49.3682,49.4352,16900.0
2014-10-16 12:30:00,59.05,59.08,59.0,59.0,11300.0,49.4185,49.4436,49.3766,49.3766,11300.0
2014-10-16 12:35:00,59.02,59.1,58.98,59.07,58500.0,49.3934,49.4603,49.3599,49.4352,58500.0
2014-10-16 12:40:00,59.06,59.09,59.01,59.03,4900.0,49.4268,49.4519,49.385,49.4017,4900.0
2014-10-16 12:45:00,59.03,59.25,59.03,59.13,37700.0,49.4017,49.5858,49.4017,49.4854,37700.0
2014-10-16 12:50:00,59.13,59.21,59.13,59.15,6900.0,49.4854,49.5524,49.4854,49.5021,6900.0
2014-10-16 12:55:00,59.16,59.33,59.16,59.28,9000.0,49.5105,49.6528,49.5105,49.6109,9000.0
2014-10-16 13:00:00,59.29,59.37,59.28,59.3,10200.0,49.6193,49.6863,49.6109,49.6277,10200.0
2014-10-16 13:05:00,59.31,59.33,59.25,59.31,6900.0,49.6361,49.6528,49.5858,49.6361,6900.0
2014-10-16 13:10:00,59.3,59.36,59.26,59.3,14300.0,49.6277,49.6779,49.5942,49.6277,14300.0
2014-10-16 13:15:00,59.33,59.38,59.29,59.35,16200.0,49.6528,49.6946,49.6193,49.6695,16200.0
2014-10-16 13:20:00,59.36,59.43,59.29,59.4,11800.0,49.6779,49.7365,49.6193,49.7114,11800.0
2014-10-16 13:25:00,59.41,59.49,59.39,59.4,7300.0,49.7197,49.7867,49.703,49.7114,7300.0
2014-10-16 13:30:00,59.4,59.45,59.35,59.42,8800.0,49.7114,49.7532,49.6695,49.7281,8800.0
2014-10-16 13:35:00,59.42,59.49,59.39,59.47,11100.0,49.7281,49.7867,49.703,49.77,11100.0
2014-10-16 13:40:00,59.43,59.49,59.42,59.48,7800.0,49.7365,49.7867,49.7281,49.7783,7800.0
2014-10-16 13:45:00,59.48,59.5,59.46,59.5,17000.0,49.7783,49.7951,49.7616,49.7951,17000.0
2014-10-16 13:50:00,59.5,59.5,59.39,59.47,19000.0,49.7951,49.7951,49.703,49.77,19000.0
2014-10-16 13:55:00,59.48,59.5,59.37,59.42,19100.0,49.7783,49.7951,49.6863,49.7281,19100.0
2014-10-16 14:00:00,59.41,59.43,59.36,59.42,14900.0,49.7197,49.7365,49.6779,49.7281,14900.0
2014-10-16 14:05:00,59.43,59.5,59.42,59.5,6700.0,49.7365,49.7951,49.7281,49.7951,6700.0
2014-10-16 14:10:00,59.5,59.5,59.38,59.38,6300.0,49.7951,49.7951,49.6946,49.6946,6300.0
2014-10-16 14:15:00,59.38,59.47,59.34,59.4,17500.0,49.6946,49.77,49.6612,49.7114,17500.0
2014-10-16 14:20:00,59.38,59.41,59.3,59.39,10900.0,49.6946,49.7197,49.6277,49.703,10900.0
2014-10-16 14:25:00,59.39,59.47,59.38,59.4,7200.0,49.703,49.77,49.6946,49.7114,7200.0
2014-10-16 14:30:00,59.44,59.5,59.4,59.42,10600.0,49.7448,49.7951,49.7114,49.7281,10600.0
2014-10-16 14:35:00,59.43,59.49,59.4,59.49,9400.0,49.7365,49.7867,49.7114,49.7867,9400.0
2014-10-16 14:40:00,59.47,59.49,59.39,59.39,11400.0,49.77,49.7867,49.703,49.703,11400.0
2014-10-16 14:45:00,59.38,59.41,59.19,59.22,23200.0,49.6946,49.7197,49.5356,49.5607,23200.0
2014-10-16 14:50:00,59.23,59.31,59.18,59.3,15200.0,49.5691,49.6361,49.5273,49.6277,15200.0
2014-10-16 14:55:00,59.32,59.39,59.27,59.27,13700.0,49.6444,49.703,49.6026,49.6026,13700.0
2014-10-16 15:00:00,59.27,59.33,59.14,59.15,19000.0,49.6026,49.6528,49.4938,49.5021,19000.0
2014-10-16 15:05:00,59.16,59.29,59.13,59.24,17600.0,49.5105,49.6193,49.4854,49.5775,17600.0
2014-10-16 15:10:00,59.24,59.37,59.22,59.35,16200.0,49.5775,49.6863,49.5607,49.6695,16200.0
2014-10-16 15:15:00,59.36,59.42,59.29,59.29,15600.0,49.6779,49.7281,49.6193,49.6193,15600.0
2014-10-16 15:20:00,59.3,59.4,59.28,59.35,19600.0,49.6277,49.7114,49.6109,49.6695,19600.0
2014-10-16 15:25:00,59.35,59.39,59.29,59.39,22800.0,49.6695,49.703,49.6193,49.703,22800.0
2014-10-16 15:30:00,59.39,59.4,59.31,59.35,25500.0,49.703,49.7114,49.6361,49.6695,25500.0
2014-10-16 15:35:00,59.35,59.37,59.12,59.16,44500.0,49.6695,49.6863,49.477,49.5105,44500.0
2014-10-16 15:40:00,59.18,59.28,59.18,59.28,23500.0,49.5273,49.6109,49.5273,49.6109,23500.0
2014-10-16 15:45:00,59.28,59.29,59.18,59.21,39100.0,49.6109,49.6193,49.5273,49.5524,39100.0
2014-10-16 15:50:00,59.21,59.36,59.21,59.28,40400.0,49.5524,49.6779,49.5524,49.6109,40400.0
2014-10-16 15:55:00,59.27,59.3,59.17,59.19,70200.0,49.6026,49.6277,49.5189,49.5356,70200.0
2014-10-17 09:30:00,59.6,59.95,59.6,59.8,65400.0,49.8788,50.1717,49.8788,50.0461,65400.0
2014-10-17 09:35:00,59.8,59.8,59.72,59.77,8300.0,50.0461,50.0461,49.9792,50.021,8300.0
2014-10-17 09:40:00,59.82,59.85,59.72,59.77,13900.0,50.0629,50.088,49.9792,50.021,13900.0
2014-10-17 09:45:00,59.79,59.86,59.72,59.72,19700.0,50.0378,50.0963,49.9792,49.9792,19700.0
2014-10-17 09:50:00,59.7,59.76,59.67,59.69,28900.0,49.9624,50.0127,49.9373,49.9541,28900.0
2014-10-17 09:55:00,59.67,59.84,59.66,59.8,36400.0,49.9373,50.0796,49.929,50.0461,36400.0
2014-10-17 10:00:00,59.8,59.95,59.75,59.93,24000.0,50.0461,50.1717,50.0043,50.1549,24000.0
2014-10-17 10:05:00,59.95,59.96,59.91,59.94,7300.0,50.1717,50.18,50.1382,50.1633,7300.0
2014-10-17 10:10:00,59.94,59.98,59.9,59.91,9800.0,50.1633,50.1968,50.1298,50.1382,9800.0
2014-10-17 10:15:00,59.9,60.02,59.89,60.02,26600.0,50.1298,50.2302,50.1214,50.2302,26600.0
2014-10-17 10:20:00,60.01,60.1,59.99,60.1,22700.0,50.2219,50.2972,50.2051,50.2972,22700.0
2014-10-17 10:25:00,60.07,60.21,60.07,60.2,14300.0,50.2721,50.3893,50.2721,50.3809,14300.0
2014-10-17 10:30:00,60.2,60.2,60.13,60.17,18600.0,50.3809,50.3809,50.3223,50.3558,18600.0
2014-10-17 10:35:00,60.17,60.17,60.05,60.05,13000.0,50.3558,50.3558,50.2554,50.2554,13000.0
2014-10-17 10:40:00,60.06,60.12,60.06,60.11,10800.0,50.2637,50.3139,50.2637,50.3056,10800.0
2014-10-17 10:45:00,60.15,60.15,60.08,60.11,12400.0,50.339,50.339,50.2805,50.3056,12400.0
2014-10-17 10:50:00,60.11,60.2,60.1,60.2,33800.0,50.3056,50.3809,50.2972,50.3809,33800.0
2014-10-17 10:55:00,60.19,60.31,60.19,60.3,17900.0,50.3725,50.4729,50.3725,50.4646,17900.0
2014-10-17 11:00:00,60.3,60.34,60.24,60.31,17900.0,50.4646,50.4981,50.4144,50.4729,17900.0
2014-10-17 11:05:00,60.32,60.4,60.29,60.4,10800.0,50.4813,50.5483,50.4562,50.5483,10800.0
2014-10-17 11:10:00,60.4,60.55,60.38,60.5,31200.0,50.5483,50.6738,50.5315,50.632,31200.0
2014-10-17 11:15:00,60.49,60.56,60.49,60.5,21200.0,50.6236,50.6822,50.6236,50.632,21200.0
2014-10-17 11:20:00,60.5,60.5,60.44,60.46,13100.0,50.632,50.632,50.5817,50.5985,13100.0
2014-10-17 11:25:00,60.46,60.46,60.41,60.41,15000.0,50.5985,50.5985,50.5566,50.5566,15000.0
2014-10-17 11:30:00,60.41,60.47,60.37,60.46,20900.0,50.5566,50.6068,50.5232,50.5985,20900.0
2014-10-17 11:35:00,60.46,60.53,60.44,60.53,6500.0,50.5985,50.6571,50.5817,50.6571,6500.0
2014-10-17 11:40:00,60.53,60.53,60.5,60.53,12300.0,50.6571,50.6571,50.632,50.6571,12300.0
2014-10-17 11:45:00,60.54,60.57,60.52,60.52,10600.0,50.6654,50.6905,50.6487,50.6487,10600.0
2014-10-17 11:50:00,60.52,60.53,60.49,60.51,12500.0,50.6487,50.6571,50.6236,50.6403,12500.0
2014-10-17 11:55:00,60.5,60.51,60.47,60.48,15500.0,50.632,50.6403,50.6068,50.6152,15500.0
2014-10-17 12:00:00,60.48,60.52,60.46,60.48,12400.0,50.6152,50.6487,50.5985,50.6152,12400.0
2014-10-17 12:05:00,60.48,60.5,60.44,60.46,6600.0,50.6152,50.632,50.5817,50.5985,6600.0
2014-10-17 12:10:00,60.46,60.56,60.38,60.52,89000.0,50.5985,50.6822,50.5315,50.6487,89000.0
2014-10-17 12:15:00,60.51,60.51,60.42,60.43,7200.0,50.6403,50.6403,50.565,50.5734,7200.0
2014-10-17 12:20:00,60.43,60.46,60.39,60.4,10000.0,50.5734,50.5985,50.5399,50.5483,10000.0
2014-10-17 12:25:00,60.41,60.44,60.41,60.44,8600.0,50.5566,50.5817,50.5566,50.5817,8600.0
2014-10-17 12:30:00,60.43,60.48,60.39,60.4,10100.0,50.5734,50.6152,50.5399,50.5483,10100.0
2014-10-17 12:35:00,60.4,60.45,60.39,60.43,13100.0,50.5483,50.5901,50.5399,50.5734,13100.0
2014-10-17 12:40:00,60.42,60.46,60.39,60.45,17500.0,50.565,50.5985,50.5399,50.5901,17500.0
2014-10-17 12:45:00,60.44,60.47,60.4,60.46,8900.0,50.5817,50.6068,50.5483,50.5985,8900.0
2014-10-17 12:50:00,60.45,60.45,60.39,60.42,13200.0,50.5901,50.5901,50.5399,50.565,13200.0
2014-10-17 12:55:00,60.42,60.51,60.42,60.46,9700.0,50.565,50.6403,50.565,50.5985,9700.0
2014-10-17 13:00:00,60.47,60.52,60.46,60.46,10900.0,50.6068,50.6487,50.5985,50.5985,10900.0
2014-10-17 13:05:00,60.43,60.46,60.39,60.4,17900.0,50.5734,50.5985,50.5399,50.5483,17900.0
2014-10-17 13:10:00,60.4,60.41,60.38,60.4,36600.0,50.5483,50.5566,50.5315,50.5483,36600.0
2014-10-17 13:15:00,60.41,60.42,60.39,60.41,19900.0,50.5566,50.565,50.5399,50.5566,19900.0
2014-10-17 13:20:00,60.41,60.41,60.34,60.37,10800.0,50.5566,50.5566,50.4981,50.5232,10800.0
2014-10-17 13:25:00,60.39,60.41,60.34,60.34,10700.0,50.5399,50.5566,50.4981,50.4981,10700.0
2014-10-17 13:30:00,60.32,60.4,60.29,60.35,12200.0,50.4813,50.5483,50.4562,50.5064,12200.0
2014-10-17 13:35:00,60.34,60.42,60.33,60.41,18400.0,50.4981,50.565,50.4897,50.5566,18400.0
2014-10-17 13:40:00,60.4,60.4,60.35,60.4,5700.0,50.5483,50.5483,50.5064,50.5483,5700.0
2014-10-17 13:45:00,60.38,60.41,60.38,60.39,18700.0,50.5315,50.5566,50.5315,50.5399,18700.0
2014-10-17 13:50:00,60.39,60.41,60.38,60.4,31800.0,50.5399,50.5566,50.5315,50.5483,31800.0
2014-10-17 13:55:00,60.4,60.41,60.36,60.41,39700.0,50.5483,50.5566,50.5148,50.5566,39700.0
2014-10-17 14:00:00,60.41,60.41,60.34,60.34,26000.0,50.5566,50.5566,50.4981,50.4981,26000.0
2014-10-17 14:05:00,60.35,60.38,60.33,60.36,56400.0,50.5064,50.5315,50.4897,50.5148,56400.0
2014-10-17 14:10:00,60.36,60.4,60.34,60.36,20400.0,50.5148,50.5483,50.4981,50.5148,20400.0
2014-10-17 14:15:00,60.37,60.4,60.33,60.39,16900.0,50.5232,50.5483,50.4897,50.5399,16900.0
2014-10-17 14:20:00,60.38,60.45,60.34,60.45,17100.0,50.5315,50.5901,50.4981,50.5901,17100.0
2014-10-17 14:25:00,60.44,60.46,60.34,60.42,13600.0,50.5817,50.5985,50.4981,50.565,13600.0
2014-10-17 14:30:00,60.42,60.5,60.39,60.5,17100.0,50.565,50.632,50.5399,50.632,17100.0
2014-10-17 14:35:00,60.5,60.53,60.48,60.52,17200.0,50.632,50.6571,50.6152,50.6487,17200.0
2014-10-17 14:40:00,60.52,60.6,60.5,60.58,10100.0,50.6487,50.7156,50.632,50.6989,10100.0
2014-10-17 14:45:00,60.57,60.59,60.5,60.55,12200.0,50.6905,50.7073,50.632,50.6738,12200.0
2014-10-17 14:50:00,60.54,60.55,60.49,60.52,8900.0,50.6654,50.6738,50.6236,50.6487,8900.0
2014-10-17 14:55:00,60.52,60.57,60.49,60.56,14500.0,50.6487,50.6905,50.6236,50.6822,14500.0
2014-10-17 15:00:00,60.57,60.58,60.48,60.5,52700.0,50.6905,50.6989,50.6152,50.632,52700.0
2014-10-17 15:05:00,60.49,60.58,60.48,60.54,25700.0,50.6236,50.6989,50.6152,50.6654,25700.0
2014-10-17 15:10:00,60.55,60.69,60.55,60.69,24200.0,50.6738,50.791,50.6738,50.791,24200.0
2014-10-17 15:15:00,60.69,60.71,60.65,60.66,19600.0,50.791,50.8077,50.7575,50.7659,19600.0
2014-10-17 15:20:00,60.66,60.66,60.58,60.62,15900.0,50.7659,50.7659,50.6989,50.7324,15900.0
2014-10-17 15:25:00,60.61,60.66,60.57,60.63,16500.0,50.724,50.7659,50.6905,50.7407,16500.0
2014-10-17 15:30:00,60.62,60.73,60.61,60.67,18100.0,50.7324,50.8244,50.724,50.7742,18100.0
2014-10-17 15:35:00,60.67,60.87,60.66,60.84,60900.0,50.7742,50.9416,50.7659,50.9165,60900.0
2014-10-17 15:40:00,60.83,60.93,60.79,60.92,92700.0,50.9081,50.9918,50.8747,50.9834,92700.0
2014-10-17 15:45:00,60.91,60.93,60.87,60.91,127700.0,50.9751,50.9918,50.9416,50.9751,127700.0
2014-10-17 15:50:00,60.9,60.91,60.82,60.87,130600.0,50.9667,50.9751,50.8998,50.9416,130600.0
2014-10-17 15:55:00,60.87,60.88,60.78,60.79,119100.0,50.9416,50.95,50.8663,50.8747,119100.0
2014-10-20 09:30:00,60.56,60.75,60.33,60.55,29700.0,50.6822,50.8412,50.4897,50.6738,29700.0
2014-10-20 09:35:00,60.56,60.61,60.52,60.61,19000.0,50.6822,50.724,50.6487,50.724,19000.0
2014-10-20 09:40:00,60.61,60.65,60.56,60.65,28000.0,50.724,50.7575,50.6822,50.7575,28000.0
2014-10-20 09:45:00,60.65,60.65,60.6,60.6,17900.0,50.7575,50.7575,50.7156,50.7156,17900.0
2014-10-20 09:50:00,60.6,60.63,60.47,60.51,27600.0,50.7156,50.7407,50.6068,50.6403,27600.0
2014-10-20 09:55:00,60.51,60.6,60.51,60.55,30300.0,50.6403,50.7156,50.6403,50.6738,30300.0
2014-10-20 10:00:00,60.56,60.58,60.54,60.55,17200.0,50.6822,50.6989,50.6654,50.6738,17200.0
2014-10-20 10:05:00,60.56,60.58,60.5,60.52,22100.0,50.6822,50.6989,50.632,50.6487,22100.0
2014-10-20 10:10:00,60.51,60.51,60.45,60.45,17100.0,50.6403,50.6403,50.5901,50.5901,17100.0
2014-10-20 10:15:00,60.43,60.49,60.42,60.45,18300.0,50.5734,50.6236,50.565,50.5901,18300.0
2014-10-20 10:20:00,60.45,60.63,60.43,60.63,15000.0,50.5901,50.7407,50.5734,50.7407,15000.0
2014-10-20 10:25:00,60.62,60.62,60.51,60.51,8100.0,50.7324,50.7324,50.6403,50.6403,8100.0
2014-10-20 10:30:00,60.53,60.57,60.51,60.51,9800.0,50.6571,50.6905,50.6403,50.6403,9800.0
2014-10-20 10:35:00,60.52,60.58,60.52,60.57,16000.0,50.6487,50.6989,50.6487,50.6905,16000.0
2014-10-20 10:40:00,60.55,60.67,60.54,60.64,15800.0,50.6738,50.7742,50.6654,50.7491,15800.0
2014-10-20 10:45:00,60.64,60.66,60.57,60.61,7500.0,50.7491,50.7659,50.6905,50.724,7500.0
2014-10-20 10:50:00,60.59,60.59,60.55,60.55,6200.0,50.7073,50.7073,50.6738,50.6738,6200.0
2014-10-20 10:55:00,60.55,60.61,60.54,60.55,22600.0,50.6738,50.724,50.6654,50.6738,22600.0
2014-10-20 11:00:00,60.55,60.61,60.55,60.6,32300.0,50.6738,50.724,50.6738,50.7156,32300.0
2014-10-20 11:05:00,60.59,60.75,60.59,60.7,21700.0,50.7073,50.8412,50.7073,50.7993,21700.0
2014-10-20 11:10:00,60.7,60.7,60.61,60.66,11000.0,50.7993,50.7993,50.724,50.7659,11000.0
2014-10-20 11:15:00,60.67,60.7,60.63,60.66,5200.0,50.7742,50.7993,50.7407,50.7659,5200.0
2014-10-20 11:20:00,60.67,60.68,60.62,60.68,7400.0,50.7742,50.7826,50.7324,50.7826,7400.0
2014-10-20 11:25:00,60.67,60.69,60.63,60.66,8100.0,50.7742,50.791,50.7407,50.7659,8100.0
2014-10-20 11:30:00,60.66,60.67,60.61,60.66,8500.0,50.7659,50.7742,50.724,50.7659,8500.0
2014-10-20 11:35:00,60.66,60.69,60.63,60.65,8300.0,50.7659,50.791,50.7407,50.7575,8300.0
2014-10-20 11:40:00,60.65,60.68,60.63,60.68,7500.0,50.7575,50.7826,50.7407,50.7826,7500.0
2014-10-20 11:45:00,60.68,60.68,60.63,60.64,4400.0,50.7826,50.7826,50.7407,50.7491,4400.0
2014-10-20 11:50:00,60.62,60.62,60.56,60.56,8200.0,50.7324,50.7324,50.6822,50.6822,8200.0
2014-10-20 11:55:00,60.57,60.6,60.55,60.59,8500.0,50.6905,50.7156,50.6738,50.7073,8500.0
2014-10-20 12:00:00,60.6,60.64,60.59,60.64,13900.0,50.7156,50.7491,50.7073,50.7491,13900.0
2014-10-20 12:05:00,60.63,60.65,60.61,60.61,3900.0,50.7407,50.7575,50.724,50.724,3900.0
2014-10-20 12:10:00,60.6,60.69,60.6,60.65,7200.0,50.7156,50.791,50.7156,50.7575,7200.0
2014-10-20 12:15:00,60.65,60.66,60.62,60.64,4900.0,50.7575,50.7659,50.7324,50.7491,4900.0
2014-10-20 12:20:00,60.65,60.67,60.64,60.66,4700.0,50.7575,50.7742,50.7491,50.7659,4700.0
2014-10-20 12:25:00,60.66,60.66,60.6,60.61,3500.0,50.7659,50.7659,50.7156,50.724,3500.0
2014-10-20 12:30:00,60.61,60.63,60.58,60.63,9400.0,50.724,50.7407,50.6989,50.7407,9400.0
2014-10-20 12:35:00,60.63,60.65,60.61,60.61,5700.0,50.7407,50.7575,50.724,50.724,5700.0
2014-10-20 12:40:00,60.62,60.65,60.58,60.59,15300.0,50.7324,50.7575,50.6989,50.7073,15300.0
2014-10-20 12:45:00,60.59,60.61,60.58,60.6,15000.0,50.7073,50.724,50.6989,50.7156,15000.0
2014-10-20 12:50:00,60.61,60.63,60.59,60.62,5100.0,50.724,50.7407,50.7073,50.7324,5100.0
2014-10-20 12:55:00,60.61,60.61,60.54,60.57,20600.0,50.724,50.724,50.6654,50.6905,20600.0
2014-10-20 13:00:00,60.58,60.6,60.57,60.59,11700.0,50.6989,50.7156,50.6905,50.7073,11700.0
2014-10-20 13:05:00,60.6,60.61,60.58,60.61,5100.0,50.7156,50.724,50.6989,50.724,5100.0
2014-10-20 13:10:00,60.61,60.62,60.6,60.62,4900.0,50.724,50.7324,50.7156,50.7324,4900.0
2014-10-20 13:15:00,60.63,60.65,60.62,60.65,4200.0,50.7407,50.7575,50.7324,50.7575,4200.0
2014-10-20 13:20:00,60.65,60.67,60.65,60.65,4400.0,50.7575,50.7742,50.7575,50.7575,4400.0
2014-10-20 13:25:00,60.65,60.7,60.65,60.69,8000.0,50.7575,50.7993,50.7575,50.791,8000.0
2014-10-20 13:30:00,60.7,60.71,60.64,60.68,6200.0,50.7993,50.8077,50.7491,50.7826,6200.0
2014-10-20 13:35:00,60.69,60.71,60.67,60.71,6000.0,50.791,50.8077,50.7742,50.8077,6000.0
2014-10-20 13:40:00,60.71,60.71,60.68,60.68,4200.0,50.8077,50.8077,50.7826,50.7826,4200.0
2014-10-20 13:45:00,60.69,60.71,60.62,60.63,5400.0,50.791,50.8077,50.7324,50.7407,5400.0
2014-10-20 13:50:00,60.63,60.65,60.6,60.62,30900.0,50.7407,50.7575,50.7156,50.7324,30900.0
2014-10-20 13:55:00,60.62,60.63,60.57,60.59,6300.0,50.7324,50.7407,50.6905,50.7073,6300.0
2014-10-20 14:00:00,60.6,60.71,60.59,60.71,24500.0,50.7156,50.8077,50.7073,50.8077,24500.0
2014-10-20 14:05:00,60.7,60.75,60.7,60.75,6600.0,50.7993,50.8412,50.7993,50.8412,6600.0
2014-10-20 14:10:00,60.75,60.82,60.75,60.81,21400.0,50.8412,50.8998,50.8412,50.8914,21400.0
2014-10-20 14:15:00,60.81,60.81,60.78,60.8,8600.0,50.8914,50.8914,50.8663,50.883,8600.0
2014-10-20 14:20:00,60.8,60.84,60.8,60.83,16000.0,50.883,50.9165,50.883,50.9081,16000.0
2014-10-20 14:25:00,60.83,60.85,60.81,60.84,8000.0,50.9081,50.9249,50.8914,50.9165,8000.0
2014-10-20 14:30:00,60.84,60.89,60.83,60.85,8200.0,50.9165,50.9583,50.9081,50.9249,8200.0
2014-10-20 14:35:00,60.85,60.88,60.84,60.86,4900.0,50.9249,50.95,50.9165,50.9332,4900.0
2014-10-20 14:40:00,60.86,60.9,60.86,60.88,9200.0,50.9332,50.9667,50.9332,50.95,9200.0
2014-10-20 14:45:00,60.88,60.94,60.88,60.92,10100.0,50.95,51.0002,50.95,50.9834,10100.0
2014-10-20 14:50:00,60.92,60.94,60.89,60.93,14400.0,50.9834,51.0002,50.9583,50.9918,14400.0
2014-10-20 14:55:00,60.93,60.96,60.92,60.96,12100.0,50.9918,51.0169,50.9834,51.0169,12100.0
2014-10-20 15:00:00,60.96,60.99,60.96,60.96,11800.0,51.0169,51.042,51.0169,51.0169,11800.0
2014-10-20 15:05:00,60.97,61.06,60.97,61.03,13900.0,51.0253,51.1006,51.0253,51.0755,13900.0
2014-10-20 15:10:00,61.01,61.05,61.01,61.02,8800.0,51.0588,51.0922,51.0588,51.0671,8800.0
2014-10-20 15:15:00,61.02,61.08,61.02,61.05,23600.0,51.0671,51.1174,51.0671,51.0922,23600.0
2014-10-20 15:20:00,61.05,61.06,61.01,61.04,20500.0,51.0922,51.1006,51.0588,51.0839,20500.0
2014-10-20 15:25:00,61.03,61.08,61.01,61.08,28100.0,51.0755,51.1174,51.0588,51.1174,28100.0
2014-10-20 15:30:00,61.08,61.16,61.08,61.15,26100.0,51.1174,51.1843,51.1174,51.1759,26100.0
2014-10-20 15:35:00,61.15,61.17,61.14,61.14,24100.0,51.1759,51.1927,51.1676,51.1676,24100.0
2014-10-20 15:40:00,61.15,61.16,61.12,61.16,23700.0,51.1759,51.1843,51.1508,51.1843,23700.0
2014-10-20 15:45:00,61.16,61.21,61.16,61.19,46800.0,51.1843,51.2261,51.1843,51.2094,46800.0
2014-10-20 15:50:00,61.2,61.21,61.19,61.21,30900.0,51.2178,51.2261,51.2094,51.2261,30900.0
2014-10-20 15:55:00,61.21,61.26,61.2,61.25,76500.0,51.2261,51.268,51.2178,51.2596,76500.0
2014-10-21 09:30:00,61.75,61.8,61.42,61.72,45400.0,51.6781,51.7199,51.4019,51.653,45400.0
2014-10-21 09:35:00,61.71,61.71,61.59,61.67,6000.0,51.6446,51.6446,51.5442,51.6111,6000.0
2014-10-21 09:40:00,61.75,61.83,61.65,61.81,11600.0,51.6781,51.745,51.5944,51.7283,11600.0
2014-10-21 09:45:00,61.82,61.88,61.77,61.87,8900.0,51.7367,51.7869,51.6948,51.7785,8900.0
2014-10-21 09:50:00,61.87,61.92,61.86,61.88,14100.0,51.7785,51.8203,51.7701,51.7869,14100.0
2014-10-21 09:55:00,61.9,61.93,61.88,61.89,15000.0,51.8036,51.8287,51.7869,51.7952,15000.0
2014-10-21 10:00:00,61.91,61.95,61.83,61.89,22300.0,51.812,51.8454,51.745,51.7952,22300.0
2014-10-21 10:05:00,61.92,61.95,61.86,61.89,11800.0,51.8203,51.8454,51.7701,51.7952,11800.0
2014-10-21 10:10:00,61.88,61.94,61.86,61.88,15300.0,51.7869,51.8371,51.7701,51.7869,15300.0
2014-10-21 10:15:00,61.88,61.9,61.83,61.86,10400.0,51.7869,51.8036,51.745,51.7701,10400.0
2014-10-21 10:20:00,61.86,61.87,61.79,61.81,29600.0,51.7701,51.7785,51.7115,51.7283,29600.0
2014-10-21 10:25:00,61.81,61.9,61.81,61.86,16200.0,51.7283,51.8036,51.7283,51.7701,16200.0
2014-10-21 10:30:00,61.87,61.97,61.86,61.95,21600.0,51.7785,51.8622,51.7701,51.8454,21600.0
2014-10-21 10:35:00,61.95,62.05,61.95,62.05,29600.0,51.8454,51.9291,51.8454,51.9291,29600.0
2014-10-21 10:40:00,62.06,62.16,62.04,62.16,7300.0,51.9375,52.0212,51.9208,52.0212,7300.0
2014-10-21 10:45:00,62.17,62.2,62.14,62.14,6700.0,52.0296,52.0547,52.0045,52.0045,6700.0
2014-10-21 10:50:00,62.15,62.15,62.08,62.09,7300.0,52.0128,52.0128,51.9542,51.9626,7300.0
2014-10-21 10:55:00,62.09,62.09,62.04,62.07,5100.0,51.9626,51.9626,51.9208,51.9459,5100.0
2014-10-21 11:00:00,62.09,62.11,62.07,62.09,11200.0,51.9626,51.9793,51.9459,51.9626,11200.0
2014-10-21 11:05:00,62.1,62.15,62.07,62.15,10400.0,51.971,52.0128,51.9459,52.0128,10400.0
2014-10-21 11:10:00,62.15,62.19,62.14,62.18,14500.0,52.0128,52.0463,52.0045,52.0379,14500.0
2014-10-21 11:15:00,62.19,62.22,62.19,62.22,9400.0,52.0463,52.0714,52.0463,52.0714,9400.0
2014-10-21 11:20:00,62.22,62.25,62.2,62.25,7300.0,52.0714,52.0965,52.0547,52.0965,7300.0
2014-10-21 11:25:00,62.25,62.25,62.19,62.22,10500.0,52.0965,52.0965,52.0463,52.0714,10500.0
2014-10-21 11:30:00,62.23,62.28,62.23,62.28,9300.0,52.0798,52.1216,52.0798,52.1216,9300.0
2014-10-21 11:35:00,62.29,62.37,62.29,62.35,8400.0,52.13,52.1969,52.13,52.1802,8400.0
2014-10-21 11:40:00,62.34,62.38,62.32,62.33,10900.0,52.1718,52.2053,52.1551,52.1635,10900.0
2014-10-21 11:45:00,62.33,62.35,62.25,62.26,11100.0,52.1635,52.1802,52.0965,52.1049,11100.0
2014-10-21 11:50:00,62.27,62.27,62.2,62.22,5100.0,52.1133,52.1133,52.0547,52.0714,5100.0
2014-10-21 11:55:00,62.22,62.24,62.21,62.23,7600.0,52.0714,52.0881,52.063,52.0798,7600.0
2014-10-21 12:00:00,62.23,62.26,62.22,62.24,8100.0,52.0798,52.1049,52.0714,52.0881,8100.0
2014-10-21 12:05:00,62.23,62.26,62.22,62.24,7200.0,52.0798,52.1049,52.0714,52.0881,7200.0
2014-10-21 12:10:00,62.24,62.24,62.18,62.22,19600.0,52.0881,52.0881,52.0379,52.0714,19600.0
2014-10-21 12:15:00,62.22,62.22,62.2,62.22,4700.0,52.0714,52.0714,52.0547,52.0714,4700.0
2014-10-21 12:20:00,62.23,62.28,62.23,62.27,6100.0,52.0798,52.1216,52.0798,52.1133,6100.0
2014-10-21 12:25:00,62.25,62.29,62.25,62.28,5500.0,52.0965,52.13,52.0965,52.1216,5500.0
2014-10-21 12:30:00,62.28,62.31,62.27,62.3,7400.0,52.1216,52.1467,52.1133,52.1384,7400.0
2014-10-21 12:35:00,62.3,62.35,62.3,62.34,4200.0,52.1384,52.1802,52.1384,52.1718,4200.0
2014-10-21 12:40:00,62.35,62.38,62.34,62.36,8200.0,52.1802,52.2053,52.1718,52.1886,8200.0
2014-10-21 12:45:00,62.37,62.38,62.32,62.33,5500.0,52.1969,52.2053,52.1551,52.1635,5500.0
2014-10-21 12:50:00,62.33,62.33,62.24,62.24,10100.0,52.1635,52.1635,52.0881,52.0881,10100.0
2014-10-21 12:55:00,62.24,62.24,62.21,62.22,4700.0,52.0881,52.0881,52.063,52.0714,4700.0
2014-10-21 13:00:00,62.22,62.24,62.2,62.21,8400.0,52.0714,52.0881,52.0547,52.063,8400.0
2014-10-21 13:05:00,62.22,62.22,62.18,62.19,4200.0,52.0714,52.0714,52.0379,52.0463,4200.0
2014-10-21 13:10:00,62.18,62.19,62.18,62.18,4100.0,52.0379,52.0463,52.0379,52.0379,4100.0
2014-10-21 13:15:00,62.18,62.18,62.15,62.15,6400.0,52.0379,52.0379,52.0128,52.0128,6400.0
2014-10-21 13:20:00,62.15,62.16,62.09,62.12,8400.0,52.0128,52.0212,51.9626,51.9877,8400.0
2014-10-21 13:25:00,62.12,62.15,62.09,62.15,9200.0,51.9877,52.0128,51.9626,52.0128,9200.0
2014-10-21 13:30:00,62.16,62.3,62.16,62.29,15500.0,52.0212,52.1384,52.0212,52.13,15500.0
2014-10-21 13:35:00,62.29,62.31,62.26,62.29,7500.0,52.13,52.1467,52.1049,52.13,7500.0
2014-10-21 13:40:00,62.28,62.32,62.27,62.32,14800.0,52.1216,52.1551,52.1133,52.1551,14800.0
2014-10-21 13:45:00,62.31,62.31,62.27,62.27,9400.0,52.1467,52.1467,52.1133,52.1133,9400.0
2014-10-21 13:50:00,62.28,62.32,62.28,62.3,15200.0,52.1216,52.1551,52.1216,52.1384,15200.0
2014-10-21 13:55:00,62.3,62.31,62.27,62.28,14000.0,52.1384,52.1467,52.1133,52.1216,14000.0
2014-10-21 14:00:00,62.28,62.28,62.24,62.25,11600.0,52.1216,52.1216,52.0881,52.0965,11600.0
2014-10-21 14:05:00,62.26,62.27,62.25,62.27,16900.0,52.1049,52.1133,52.0965,52.1133,16900.0
2014-10-21 14:10:00,62.27,62.33,62.25,62.33,29100.0,52.1133,52.1635,52.0965,52.1635,29100.0
2014-10-21 14:15:00,62.32,62.32,62.27,62.29,7600.0,52.1551,52.1551,52.1133,52.13,7600.0
2014-10-21 14:20:00,62.29,62.31,62.29,62.29,8800.0,52.13,52.1467,52.13,52.13,8800.0
2014-10-21 14:25:00,62.29,62.32,62.29,62.29,9000.0,52.13,52.1551,52.13,52.13,9000.0
2014-10-21 14:30:00,62.3,62.34,62.29,62.3,25400.0,52.1384,52.1718,52.13,52.1384,25400.0
2014-10-21 14:35:00,62.31,62.32,62.29,62.3,9100.0,52.1467,52.1551,52.13,52.1384,9100.0
2014-10-21 14:40:00,62.31,62.32,62.29,62.3,17300.0,52.1467,52.1551,52.13,52.1384,17300.0
2014-10-21 14:45:00,62.31,62.32,62.23,62.26,18000.0,52.1467,52.1551,52.0798,52.1049,18000.0
2014-10-21 14:50:00,62.26,62.26,62.22,62.25,4600.0,52.1049,52.1049,52.0714,52.0965,4600.0
2014-10-21 14:55:00,62.26,62.26,62.21,62.23,6500.0,52.1049,52.1049,52.063,52.0798,6500.0
2014-10-21 15:00:00,62.22,62.32,62.22,62.31,17300.0,52.0714,52.1551,52.0714,52.1467,17300.0
2014-10-21 15:05:00,62.3,62.3,62.25,62.25,9100.0,52.1384,52.1384,52.0965,52.0965,9100.0
2014-10-21 15:10:00,62.25,62.33,62.25,62.31,27700.0,52.0965,52.1635,52.0965,52.1467,27700.0
2014-10-21 15:15:00,62.31,62.32,62.28,62.31,10700.0,52.1467,52.1551,52.1216,52.1467,10700.0
2014-10-21 15:20:00,62.31,62.4,62.3,62.37,8000.0,52.1467,52.222,52.1384,52.1969,8000.0
2014-10-21 15:25:00,62.38,62.45,62.37,62.45,20700.0,52.2053,52.2639,52.1969,52.2639,20700.0
2014-10-21 15:30:00,62.44,62.46,62.4,62.4,32100.0,52.2555,52.2723,52.222,52.222,32100.0
2014-10-21 15:35:00,62.4,62.43,62.37,62.38,31100.0,52.222,52.2472,52.1969,52.2053,31100.0
2014-10-21 15:40:00,62.38,62.4,62.36,62.4,30300.0,52.2053,52.222,52.1886,52.222,30300.0
2014-10-21 15:45:00,62.4,62.41,62.38,62.38,34600.0,52.222,52.2304,52.2053,52.2053,34600.0
2014-10-21 15:50:00,62.38,62.41,62.32,62.41,88400.0,52.2053,52.2304,52.1551,52.2304,88400.0
2014-10-21 15:55:00,62.39,62.4,62.35,62.39,58900.0,52.2137,52.222,52.1802,52.2137,58900.0
2014-10-22 09:30:00,62.37,62.5,62.2,62.48,20600.0,52.1969,52.3057,52.0547,52.289,20600.0
2014-10-22 09:35:00,62.47,62.47,62.37,62.4,11300.0,52.2806,52.2806,52.1969,52.222,11300.0
2014-10-22 09:40:00,62.39,62.58,62.38,62.58,21200.0,52.2137,52.3727,52.2053,52.3727,21200.0
2014-10-22 09:45:00,62.59,62.6,62.47,62.49,14800.0,52.3811,52.3894,52.2806,52.2974,14800.0
2014-10-22 09:50:00,62.51,62.61,62.51,62.58,17200.0,52.3141,52.3978,52.3141,52.3727,17200.0
2014-10-22 09:55:00,62.58,62.59,62.52,62.55,8700.0,52.3727,52.3811,52.3225,52.3476,8700.0
2014-10-22 10:00:00,62.55,62.56,62.44,62.46,13300.0,52.3476,52.356,52.2555,52.2723,13300.0
2014-10-22 10:05:00,62.45,62.45,62.32,62.32,8600.0,52.2639,52.2639,52.1551,52.1551,8600.0
2014-10-22 10:10:00,62.32,62.4,62.32,62.37,12200.0,52.1551,52.222,52.1551,52.1969,12200.0
2014-10-22 10:15:00,62.35,62.41,62.29,62.41,8400.0,52.1802,52.2304,52.13,52.2304,8400.0
2014-10-22 10:20:00,62.43,62.48,62.4,62.43,11600.0,52.2472,52.289,52.222,52.2472,11600.0
2014-10-22 10:25:00,62.43,62.51,62.42,62.49,10100.0,52.2472,52.3141,52.2388,52.2974,10100.0
2014-10-22 10:30:00,62.49,62.5,62.39,62.45,12600.0,52.2974,52.3057,52.2137,52.2639,12600.0
2014-10-22 10:35:00,62.45,62.45,62.35,62.38,6800.0,52.2639,52.2639,52.1802,52.2053,6800.0
2014-10-22 10:40:00,62.39,62.4,62.32,62.34,10500.0,52.2137,52.222,52.1551,52.1718,10500.0
2014-10-22 10:45:00,62.34,62.35,62.3,62.31,11000.0,52.1718,52.1802,52.1384,52.1467,11000.0
2014-10-22 10:50:00,62.32,62.35,62.31,62.34,11700.0,52.1551,52.1802,52.1467,52.1718,11700.0
2014-10-22 10:55:00,62.33,62.35,62.31,62.34,11100.0,52.1635,52.1802,52.1467,52.1718,11100.0
2014-10-22 11:00:00,62.34,62.4,62.34,62.38,11100.0,52.1718,52.222,52.1718,52.2053,11100.0
2014-10-22 11:05:00,62.39,62.39,62.34,62.37,9200.0,52.2137,52.2137,52.1718,52.1969,9200.0
2014-10-22 11:10:00,62.38,62.49,62.37,62.47,7700.0,52.2053,52.2974,52.1969,52.2806,7700.0
2014-10-22 11:15:00,62.47,62.53,62.44,62.48,6500.0,52.2806,52.3308,52.2555,52.289,6500.0
2014-10-22 11:20:00,62.47,62.52,62.46,62.48,7500.0,52.2806,52.3225,52.2723,52.289,7500.0
2014-10-22 11:25:00,62.49,62.49,62.44,62.46,6100.0,52.2974,52.2974,52.2555,52.2723,6100.0
2014-10-22 11:30:00,62.46,62.48,62.44,62.45,9100.0,52.2723,52.289,52.2555,52.2639,9100.0
2014-10-22 11:35:00,62.45,62.46,62.38,62.38,18800.0,52.2639,52.2723,52.2053,52.2053,18800.0
2014-10-22 11:40:00,62.38,62.4,62.35,62.37,17400.0,52.2053,52.222,52.1802,52.1969,17400.0
2014-10-22 11:45:00,62.37,62.38,62.35,62.35,4400.0,52.1969,52.2053,52.1802,52.1802,4400.0
2014-10-22 11:50:00,62.36,62.39,62.36,62.38,3300.0,52.1886,52.2137,52.1886,52.2053,3300.0
2014-10-22 11:55:00,62.38,62.38,62.36,62.38,6300.0,52.2053,52.2053,52.1886,52.2053,6300.0
2014-10-22 12:00:00,62.39,62.45,62.39,62.44,6400.0,52.2137,52.2639,52.2137,52.2555,6400.0
2014-10-22 12:05:00,62.43,62.43,62.39,62.41,4400.0,52.2472,52.2472,52.2137,52.2304,4400.0
2014-10-22 12:10:00,62.42,62.43,62.37,62.37,3900.0,52.2388,52.2472,52.1969,52.1969,3900.0
2014-10-22 12:15:00,62.36,62.38,62.31,62.32,15600.0,52.1886,52.2053,52.1467,52.1551,15600.0
2014-10-22 12:20:00,62.32,62.33,62.31,62.33,3300.0,52.1551,52.1635,52.1467,52.1635,3300.0
2014-10-22 12:25:00,62.33,62.33,62.3,62.32,6600.0,52.1635,52.1635,52.1384,52.1551,6600.0
2014-10-22 12:30:00,62.3,62.3,62.23,62.25,5400.0,52.1384,52.1384,52.0798,52.0965,5400.0
2014-10-22 12:35:00,62.25,62.26,62.18,62.2,5300.0,52.0965,52.1049,52.0379,52.0547,5300.0
2014-10-22 12:40:00,62.2,62.26,62.18,62.19,3800.0,52.0547,52.1049,52.0379,52.0463,3800.0
2014-10-22 12:45:00,62.2,62.23,62.06,62.07,11800.0,52.0547,52.0798,51.9375,51.9459,11800.0
2014-10-22 12:50:00,62.07,62.15,62.06,62.14,4800.0,51.9459,52.0128,51.9375,52.0045,4800.0
2014-10-22 12:55:00,62.13,62.23,62.12,62.21,4300.0,51.9961,52.0798,51.9877,52.063,4300.0
2014-10-22 13:00:00,62.22,62.27,62.22,62.27,5300.0,52.0714,52.1133,52.0714,52.1133,5300.0
2014-10-22 13:05:00,62.27,62.35,62.27,62.35,4400.0,52.1133,52.1802,52.1133,52.1802,4400.0
2014-10-22 13:10:00,62.35,62.35,62.26,62.26,6200.0,52.1802,52.1802,52.1049,52.1049,6200.0
2014-10-22 13:15:00,62.26,62.26,62.21,62.21,6600.0,52.1049,52.1049,52.063,52.063,6600.0
2014-10-22 13:20:00,62.21,62.21,62.12,62.12,4900.0,52.063,52.063,51.9877,51.9877,4900.0
2014-10-22 13:25:00,62.11,62.11,62.05,62.07,5100.0,51.9793,51.9793,51.9291,51.9459,5100.0
2014-10-22 13:30:00,62.08,62.08,62.02,62.03,6200.0,51.9542,51.9542,51.904,51.9124,6200.0
2014-10-22 13:35:00,62.04,62.09,62.03,62.06,8200.0,51.9208,51.9626,51.9124,51.9375,8200.0
2014-10-22 13:40:00,62.06,62.07,62.05,62.07,11500.0,51.9375,51.9459,51.9291,51.9459,11500.0
2014-10-22 13:45:00,62.08,62.08,62.04,62.04,6500.0,51.9542,51.9542,51.9208,51.9208,6500.0
2014-10-22 13:50:00,62.04,62.07,62.01,62.05,12700.0,51.9208,51.9459,51.8957,51.9291,12700.0
2014-10-22 13:55:00,62.05,62.05,61.94,61.94,10500.0,51.9291,51.9291,51.8371,51.8371,10500.0
2014-10-22 14:00:00,61.95,61.96,61.89,61.9,15800.0,51.8454,51.8538,51.7952,51.8036,15800.0
2014-10-22 14:05:00,61.9,61.93,61.9,61.91,19100.0,51.8036,51.8287,51.8036,51.812,19100.0
2014-10-22 14:10:00,61.91,61.93,61.89,61.92,19400.0,51.812,51.8287,51.7952,51.8203,19400.0
2014-10-22 14:15:00,61.92,61.92,61.83,61.87,13800.0,51.8203,51.8203,51.745,51.7785,13800.0
2014-10-22 14:20:00,61.86,61.87,61.8,61.81,13700.0,51.7701,51.7785,51.7199,51.7283,13700.0
2014-10-22 14:25:00,61.8,61.85,61.79,61.82,13300.0,51.7199,51.7618,51.7115,51.7367,13300.0
2014-10-22 14:30:00,61.82,61.83,61.75,61.76,13700.0,51.7367,51.745,51.6781,51.6864,13700.0
2014-10-22 14:35:00,61.75,61.83,61.75,61.8,11600.0,51.6781,51.745,51.6781,51.7199,11600.0
2014-10-22 14:40:00,61.8,61.88,61.78,61.88,11900.0,51.7199,51.7869,51.7032,51.7869,11900.0
2014-10-22 14:45:00,61.88,61.92,61.86,61.91,9100.0,51.7869,51.8203,51.7701,51.812,9100.0
2014-10-22 14:50:00,61.91,61.91,61.85,61.86,11100.0,51.812,51.812,51.7618,51.7701,11100.0
2014-10-22 14:55:00,61.88,62.0,61.87,61.97,48100.0,51.7869,51.8873,51.7785,51.8622,48100.0
2014-10-22 15:00:00,61.97,61.99,61.9,61.95,12200.0,51.8622,51.8789,51.8036,51.8454,12200.0
2014-10-22 15:05:00,61.95,61.96,61.93,61.94,11600.0,51.8454,51.8538,51.8287,51.8371,11600.0
2014-10-22 15:10:00,61.94,61.97,61.91,61.94,8200.0,51.8371,51.8622,51.812,51.8371,8200.0
2014-10-22 15:15:00,61.95,61.96,61.91,61.91,10600.0,51.8454,51.8538,51.812,51.812,10600.0
2014-10-22 15:20:00,61.9,61.92,61.84,61.88,14700.0,51.8036,51.8203,51.7534,51.7869,14700.0
2014-10-22 15:25:00,61.87,61.91,61.86,61.86,21500.0,51.7785,51.812,51.7701,51.7701,21500.0
2014-10-22 15:30:00,61.86,61.86,61.82,61.82,19600.0,51.7701,51.7701,51.7367,51.7367,19600.0
2014-10-22 15:35:00,61.82,61.86,61.8,61.8,27000.0,51.7367,51.7701,51.7199,51.7199,27000.0
2014-10-22 15:40:00,61.81,61.82,61.69,61.69,22300.0,51.7283,51.7367,51.6279,51.6279,22300.0
2014-10-22 15:45:00,61.69,61.7,61.6,61.6,44900.0,51.6279,51.6362,51.5525,51.5525,44900.0
2014-10-22 15:50:00,61.6,61.66,61.59,61.63,50700.0,51.5525,51.6027,51.5442,51.5776,50700.0
2014-10-22 15:55:00,61.63,61.65,61.56,61.65,93400.0,51.5776,51.5944,51.5191,51.5944,93400.0
2014-10-23 09:30:00,62.31,62.45,62.25,62.45,22700.0,52.1467,52.2639,52.0965,52.2639,22700.0
2014-10-23 09:35:00,62.47,62.47,62.36,62.37,7900.0,52.2806,52.2806,52.1886,52.1969,7900.0
2014-10-23 09:40:00,62.38,62.42,62.28,62.28,12900.0,52.2053,52.2388,52.1216,52.1216,12900.0
2014-10-23 09:45:00,62.27,62.33,62.26,62.31,11000.0,52.1133,52.1635,52.1049,52.1467,11000.0
2014-10-23 09:50:00,62.32,62.36,62.29,62.36,11100.0,52.1551,52.1886,52.13,52.1886,11100.0
2014-10-23 09:55:00,62.36,62.36,62.28,62.29,9500.0,52.1886,52.1886,52.1216,52.13,9500.0
2014-10-23 10:00:00,62.31,62.37,62.3,62.36,26800.0,52.1467,52.1969,52.1384,52.1886,26800.0
2014-10-23 10:05:00,62.35,62.38,62.34,62.35,29100.0,52.1802,52.2053,52.1718,52.1802,29100.0
2014-10-23 10:10:00,62.35,62.37,62.33,62.36,42300.0,52.1802,52.1969,52.1635,52.1886,42300.0
2014-10-23 10:15:00,62.36,62.37,62.32,62.32,28900.0,52.1886,52.1969,52.1551,52.1551,28900.0
2014-10-23 10:20:00,62.32,62.33,62.29,62.3,19500.0,52.1551,52.1635,52.13,52.1384,19500.0
2014-10-23 10:25:00,62.3,62.32,62.26,62.29,15400.0,52.1384,52.1551,52.1049,52.13,15400.0
2014-10-23 10:30:00,62.31,62.32,62.23,62.24,22500.0,52.1467,52.1551,52.0798,52.0881,22500.0
2014-10-23 10:35:00,62.23,62.29,62.23,62.27,11100.0,52.0798,52.13,52.0798,52.1133,11100.0
2014-10-23 10:40:00,62.28,62.29,62.22,62.24,14300.0,52.1216,52.13,52.0714,52.0881,14300.0
2014-10-23 10:45:00,62.25,62.25,62.16,62.23,17600.0,52.0965,52.0965,52.0212,52.0798,17600.0
2014-10-23 10:50:00,62.23,62.24,62.18,62.2,12500.0,52.0798,52.0881,52.0379,52.0547,12500.0
2014-10-23 10:55:00,62.2,62.2,62.19,62.19,13000.0,52.0547,52.0547,52.0463,52.0463,13000.0
2014-10-23 11:00:00,62.19,62.2,62.17,62.17,13000.0,52.0463,52.0547,52.0296,52.0296,13000.0
2014-10-23 11:05:00,62.17,62.22,62.17,62.2,21300.0,52.0296,52.0714,52.0296,52.0547,21300.0
2014-10-23 11:10:00,62.2,62.21,62.19,62.21,32600.0,52.0547,52.063,52.0463,52.063,32600.0
2014-10-23 11:15:00,62.21,62.22,62.19,62.19,20000.0,52.063,52.0714,52.0463,52.0463,20000.0
2014-10-23 11:20:00,62.19,62.19,62.16,62.18,9300.0,52.0463,52.0463,52.0212,52.0379,9300.0
2014-10-23 11:25:00,62.18,62.2,62.17,62.17,11600.0,52.0379,52.0547,52.0296,52.0296,11600.0
2014-10-23 11:30:00,62.17,62.2,62.17,62.19,13200.0,52.0296,52.0547,52.0296,52.0463,13200.0
2014-10-23 11:35:00,62.18,62.19,62.14,62.15,5100.0,52.0379,52.0463,52.0045,52.0128,5100.0
2014-10-23 11:40:00,62.15,62.15,62.12,62.15,30600.0,52.0128,52.0128,51.9877,52.0128,30600.0
2014-10-23 11:45:00,62.15,62.25,62.15,62.25,85900.0,52.0128,52.0965,52.0128,52.0965,85900.0
2014-10-23 11:50:00,62.25,62.28,62.23,62.28,113500.0,52.0965,52.1216,52.0798,52.1216,113500.0
2014-10-23 11:55:00,62.28,62.35,62.28,62.32,33800.0,52.1216,52.1802,52.1216,52.1551,33800.0
2014-10-23 12:00:00,62.31,62.37,62.31,62.33,44400.0,52.1467,52.1969,52.1467,52.1635,44400.0
2014-10-23 12:05:00,62.33,62.5,62.33,62.49,57500.0,52.1635,52.3057,52.1635,52.2974,57500.0
2014-10-23 12:10:00,62.49,62.49,62.36,62.39,21200.0,52.2974,52.2974,52.1886,52.2137,21200.0
2014-10-23 12:15:00,62.39,62.4,62.32,62.32,10500.0,52.2137,52.222,52.1551,52.1551,10500.0
2014-10-23 12:20:00,62.32,62.35,62.31,62.34,8500.0,52.1551,52.1802,52.1467,52.1718,8500.0
2014-10-23 12:25:00,62.35,62.35,62.31,62.34,13900.0,52.1802,52.1802,52.1467,52.1718,13900.0
2014-10-23 12:30:00,62.34,62.36,62.29,62.35,11100.0,52.1718,52.1886,52.13,52.1802,11100.0
2014-10-23 12:35:00,62.36,62.36,62.32,62.32,12100.0,52.1886,52.1886,52.1551,52.1551,12100.0
2014-10-23 12:40:00,62.33,62.35,62.31,62.33,8500.0,52.1635,52.1802,52.1467,52.1635,8500.0
2014-10-23 12:45:00,62.33,62.33,62.27,62.3,20800.0,52.1635,52.1635,52.1133,52.1384,20800.0
2014-10-23 12:50:00,62.31,62.31,62.28,62.28,9400.0,52.1467,52.1467,52.1216,52.1216,9400.0
2014-10-23 12:55:00,62.28,62.3,62.26,62.3,6300.0,52.1216,52.1384,52.1049,52.1384,6300.0
2014-10-23 13:00:00,62.3,62.3,62.27,62.3,13700.0,52.1384,52.1384,52.1133,52.1384,13700.0
2014-10-23 13:05:00,62.3,62.33,62.29,62.32,13300.0,52.1384,52.1635,52.13,52.1551,13300.0
2014-10-23 13:10:00,62.33,62.33,62.3,62.33,12500.0,52.1635,52.1635,52.1384,52.1635,12500.0
2014-10-23 13:15:00,62.35,62.39,62.35,62.37,10100.0,52.1802,52.2137,52.1802,52.1969,10100.0
2014-10-23 13:20:00,62.37,62.38,62.34,62.35,11700.0,52.1969,52.2053,52.1718,52.1802,11700.0
2014-10-23 13:25:00,62.34,62.35,62.33,62.35,20600.0,52.1718,52.1802,52.1635,52.1802,20600.0
2014-10-23 13:30:00,62.36,62.42,62.35,62.36,11000.0,52.1886,52.2388,52.1802,52.1886,11000.0
2014-10-23 13:35:00,62.35,62.37,62.32,62.36,11000.0,52.1802,52.1969,52.1551,52.1886,11000.0
2014-10-23 13:40:00,62.37,62.43,62.36,62.43,9600.0,52.1969,52.2472,52.1886,52.2472,9600.0
2014-10-23 13:45:00,62.44,62.49,62.43,62.49,6200.0,52.2555,52.2974,52.2472,52.2974,6200.0
2014-10-23 13:50:00,62.5,62.5,62.46,62.49,18300.0,52.3057,52.3057,52.2723,52.2974,18300.0
2014-10-23 13:55:00,62.5,62.5,62.45,62.48,29700.0,52.3057,52.3057,52.2639,52.289,29700.0
2014-10-23 14:00:00,62.48,62.5,62.47,62.49,22400.0,52.289,52.3057,52.2806,52.2974,22400.0
2014-10-23 14:05:00,62.49,62.5,62.48,62.48,24100.0,52.2974,52.3057,52.289,52.289,24100.0
2014-10-23 14:10:00,62.48,62.48,62.41,62.42,37300.0,52.289,52.289,52.2304,52.2388,37300.0
2014-10-23 14:15:00,62.42,62.45,62.41,62.44,17000.0,52.2388,52.2639,52.2304,52.2555,17000.0
2014-10-23 14:20:00,62.43,62.47,62.4,62.46,35200.0,52.2472,52.2806,52.222,52.2723,35200.0
2014-10-23 14:25:00,62.47,62.49,62.44,62.48,25200.0,52.2806,52.2974,52.2555,52.289,25200.0
2014-10-23 14:30:00,62.48,62.48,62.45,62.45,8100.0,52.289,52.289,52.2639,52.2639,8100.0
2014-10-23 14:35:00,62.45,62.48,62.45,62.48,9700.0,52.2639,52.289,52.2639,52.289,9700.0
2014-10-23 14:40:00,62.48,62.49,62.46,62.48,19200.0,52.289,52.2974,52.2723,52.289,19200.0
2014-10-23 14:45:00,62.48,62.48,62.45,62.46,18800.0,52.289,52.289,52.2639,52.2723,18800.0
2014-10-23 14:50:00,62.46,62.47,62.39,62.41,19600.0,52.2723,52.2806,52.2137,52.2304,19600.0
2014-10-23 14:55:00,62.41,62.41,62.19,62.36,27200.0,52.2304,52.2304,52.0463,52.1886,27200.0
2014-10-23 15:00:00,62.35,62.35,62.22,62.22,13700.0,52.1802,52.1802,52.0714,52.0714,13700.0
2014-10-23 15:05:00,62.24,62.3,62.2,62.22,23600.0,52.0881,52.1384,52.0547,52.0714,23600.0
2014-10-23 15:10:00,62.21,62.34,62.17,62.29,15800.0,52.063,52.1718,52.0296,52.13,15800.0
2014-10-23 15:15:00,62.29,62.31,62.2,62.24,35800.0,52.13,52.1467,52.0547,52.0881,35800.0
2014-10-23 15:20:00,62.23,62.29,62.22,62.24,20600.0,52.0798,52.13,52.0714,52.0881,20600.0
2014-10-23 15:25:00,62.24,62.25,62.2,62.24,24000.0,52.0881,52.0965,52.0547,52.0881,24000.0
2014-10-23 15:30:00,62.23,62.3,62.21,62.29,55700.0,52.0798,52.1384,52.063,52.13,55700.0
2014-10-23 15:35:00,62.29,62.32,62.24,62.28,27000.0,52.13,52.1551,52.0881,52.1216,27000.0
2014-10-23 15:40:00,62.29,62.29,62.24,62.28,24300.0,52.13,52.13,52.0881,52.1216,24300.0
2014-10-23 15:45:00,62.28,62.31,62.27,62.31,36400.0,52.1216,52.1467,52.1133,52.1467,36400.0
2014-10-23 15:50:00,62.31,62.36,62.2,62.21,59500.0,52.1467,52.1886,52.0547,52.063,59500.0
2014-10-23 15:55:00,62.21,62.26,62.14,62.23,71800.0,52.063,52.1049,52.0045,52.0798,71800.0
2014-10-24 09:30:00,62.25,62.37,62.25,62.37,13700.0,52.0965,52.1969,52.0965,52.1969,13700.0
2014-10-24 09:35:00,62.42,62.61,62.4,62.56,15300.0,52.2388,52.3978,52.222,52.356,15300.0
2014-10-24 09:40:00,62.58,62.58,62.42,62.51,11800.0,52.3727,52.3727,52.2388,52.3141,11800.0
2014-10-24 09:45:00,62.48,62.48,62.35,62.42,19200.0,52.289,52.289,52.1802,52.2388,19200.0
2014-10-24 09:50:00,62.41,62.45,62.33,62.33,10200.0,52.2304,52.2639,52.1635,52.1635,10200.0
2014-10-24 09:55:00,62.33,62.4,62.33,62.37,4100.0,52.1635,52.222,52.1635,52.1969,4100.0
2014-10-24 10:00:00,62.39,62.43,62.26,62.32,14800.0,52.2137,52.2472,52.1049,52.1551,14800.0
2014-10-24 10:05:00,62.3,62.3,62.19,62.3,7800.0,52.1384,52.1384,52.0463,52.1384,7800.0
2014-10-24 10:10:00,62.3,62.32,62.17,62.2,32900.0,52.1384,52.1551,52.0296,52.0547,32900.0
2014-10-24 10:15:00,62.21,62.29,62.17,62.25,22500.0,52.063,52.13,52.0296,52.0965,22500.0
2014-10-24 10:20:00,62.25,62.27,62.21,62.22,6900.0,52.0965,52.1133,52.063,52.0714,6900.0
2014-10-24 10:25:00,62.22,62.23,62.16,62.19,9500.0,52.0714,52.0798,52.0212,52.0463,9500.0
2014-10-24 10:30:00,62.19,62.25,62.17,62.25,18200.0,52.0463,52.0965,52.0296,52.0965,18200.0
2014-10-24 10:35:00,62.25,62.27,62.16,62.16,19300.0,52.0965,52.1133,52.0212,52.0212,19300.0
2014-10-24 10:40:00,62.18,62.21,62.18,62.2,9700.0,52.0379,52.063,52.0379,52.0547,9700.0
2014-10-24 10:45:00,62.19,62.19,62.14,62.16,21300.0,52.0463,52.0463,52.0045,52.0212,21300.0
2014-10-24 10:50:00,62.18,62.25,62.13,62.13,29400.0,52.0379,52.0965,51.9961,51.9961,29400.0
2014-10-24 10:55:00,62.12,62.27,62.12,62.26,22200.0,51.9877,52.1133,51.9877,52.1049,22200.0
2014-10-24 11:00:00,62.28,62.31,62.18,62.18,29800.0,52.1216,52.1467,52.0379,52.0379,29800.0
2014-10-24 11:05:00,62.18,62.32,62.18,62.32,27200.0,52.0379,52.1551,52.0379,52.1551,27200.0
2014-10-24 11:10:00,62.32,62.43,62.32,62.36,10300.0,52.1551,52.2472,52.1551,52.1886,10300.0
2014-10-24 11:15:00,62.34,62.36,62.33,62.35,10700.0,52.1718,52.1886,52.1635,52.1802,10700.0
2014-10-24 11:20:00,62.35,62.36,62.3,62.3,11000.0,52.1802,52.1886,52.1384,52.1384,11000.0
2014-10-24 11:25:00,62.3,62.33,62.29,62.3,7000.0,52.1384,52.1635,52.13,52.1384,7000.0
2014-10-24 11:30:00,62.31,62.39,62.3,62.39,6600.0,52.1467,52.2137,52.1384,52.2137,6600.0
2014-10-24 11:35:00,62.39,62.48,62.38,62.48,17000.0,52.2137,52.289,52.2053,52.289,17000.0
2014-10-24 11:40:00,62.46,62.56,62.45,62.56,18300.0,52.2723,52.356,52.2639,52.356,18300.0
2014-10-24 11:45:00,62.56,62.56,62.55,62.56,9400.0,52.356,52.356,52.3476,52.356,9400.0
2014-10-24 11:50:00,62.56,62.57,62.44,62.45,19800.0,52.356,52.3643,52.2555,52.2639,19800.0
2014-10-24 11:55:00,62.45,62.46,62.38,62.38,13000.0,52.2639,52.2723,52.2053,52.2053,13000.0
2014-10-24 12:00:00,62.39,62.4,62.31,62.39,17200.0,52.2137,52.222,52.1467,52.2137,17200.0
2014-10-24 12:05:00,62.39,62.43,62.39,62.42,6300.0,52.2137,52.2472,52.2137,52.2388,6300.0
2014-10-24 12:10:00,62.42,62.43,62.4,62.42,7500.0,52.2388,52.2472,52.222,52.2388,7500.0
2014-10-24 12:15:00,62.42,62.43,62.4,62.41,19000.0,52.2388,52.2472,52.222,52.2304,19000.0
2014-10-24 12:20:00,62.42,62.42,62.38,62.4,3400.0,52.2388,52.2388,52.2053,52.222,3400.0
2014-10-24 12:25:00,62.4,62.42,62.4,62.4,2800.0,52.222,52.2388,52.222,52.222,2800.0
2014-10-24 12:30:00,62.41,62.42,62.37,62.37,9000.0,52.2304,52.2388,52.1969,52.1969,9000.0
2014-10-24 12:35:00,62.37,62.4,62.37,62.39,3100.0,52.1969,52.222,52.1969,52.2137,3100.0
2014-10-24 12:40:00,62.39,62.41,62.38,62.4,7100.0,52.2137,52.2304,52.2053,52.222,7100.0
2014-10-24 12:45:00,62.39,62.41,62.38,62.4,7300.0,52.2137,52.2304,52.2053,52.222,7300.0
2014-10-24 12:50:00,62.4,62.41,62.32,62.34,8200.0,52.222,52.2304,52.1551,52.1718,8200.0
2014-10-24 12:55:00,62.34,62.36,62.31,62.36,4100.0,52.1718,52.1886,52.1467,52.1886,4100.0
2014-10-24 13:00:00,62.37,62.4,62.35,62.4,8700.0,52.1969,52.222,52.1802,52.222,8700.0
2014-10-24 13:05:00,62.4,62.4,62.37,62.38,6800.0,52.222,52.222,52.1969,52.2053,6800.0
2014-10-24 13:10:00,62.38,62.4,62.34,62.36,4400.0,52.2053,52.222,52.1718,52.1886,4400.0
2014-10-24 13:15:00,62.36,62.38,62.34,62.35,4600.0,52.1886,52.2053,52.1718,52.1802,4600.0
2014-10-24 13:20:00,62.37,62.37,62.34,62.34,2600.0,52.1969,52.1969,52.1718,52.1718,2600.0
2014-10-24 13:25:00,62.36,62.38,62.3,62.35,17500.0,52.1886,52.2053,52.1384,52.1802,17500.0
2014-10-24 13:30:00,62.36,62.36,62.33,62.35,11800.0,52.1886,52.1886,52.1635,52.1802,11800.0
2014-10-24 13:35:00,62.35,62.36,62.29,62.29,27400.0,52.1802,52.1886,52.13,52.13,27400.0
2014-10-24 13:40:00,62.3,62.31,62.28,62.28,9800.0,52.1384,52.1467,52.1216,52.1216,9800.0
2014-10-24 13:45:00,62.28,62.28,62.22,62.24,16600.0,52.1216,52.1216,52.0714,52.0881,16600.0
2014-10-24 13:50:00,62.24,62.26,62.23,62.23,7300.0,52.0881,52.1049,52.0798,52.0798,7300.0
2014-10-24 13:55:00,62.24,62.24,62.21,62.22,10600.0,52.0881,52.0881,52.063,52.0714,10600.0
2014-10-24 14:00:00,62.22,62.24,62.19,62.22,12100.0,52.0714,52.0881,52.0463,52.0714,12100.0
2014-10-24 14:05:00,62.23,62.26,62.22,62.24,10800.0,52.0798,52.1049,52.0714,52.0881,10800.0
2014-10-24 14:10:00,62.24,62.24,62.18,62.18,7600.0,52.0881,52.0881,52.0379,52.0379,7600.0
2014-10-24 14:15:00,62.2,62.2,62.16,62.16,14600.0,52.0547,52.0547,52.0212,52.0212,14600.0
2014-10-24 14:20:00,62.16,62.24,62.16,62.21,15700.0,52.0212,52.0881,52.0212,52.063,15700.0
2014-10-24 14:25:00,62.22,62.23,62.2,62.22,6900.0,52.0714,52.0798,52.0547,52.0714,6900.0
2014-10-24 14:30:00,62.22,62.25,62.2,62.23,17100.0,52.0714,52.0965,52.0547,52.0798,17100.0
2014-10-24 14:35:00,62.23,62.38,62.22,62.38,13500.0,52.0798,52.2053,52.0714,52.2053,13500.0
2014-10-24 14:40:00,62.38,62.4,62.36,62.39,13500.0,52.2053,52.222,52.1886,52.2137,13500.0
2014-10-24 14:45:00,62.39,62.48,62.39,62.48,9900.0,52.2137,52.289,52.2137,52.289,9900.0
2014-10-24 14:50:00,62.48,62.5,62.43,62.48,22500.0,52.289,52.3057,52.2472,52.289,22500.0
2014-10-24 14:55:00,62.47,62.5,62.44,62.46,4500.0,52.2806,52.3057,52.2555,52.2723,4500.0
2014-10-24 15:00:00,62.47,62.52,62.46,62.51,9400.0,52.2806,52.3225,52.2723,52.3141,9400.0
2014-10-24 15:05:00,62.51,62.52,62.42,62.45,13000.0,52.3141,52.3225,52.2388,52.2639,13000.0
2014-10-24 15:10:00,62.44,62.44,62.38,62.39,11100.0,52.2555,52.2555,52.2053,52.2137,11100.0
2014-10-24 15:15:00,62.4,62.4,62.33,62.36,28800.0,52.222,52.222,52.1635,52.1886,28800.0
2014-10-24 15:20:00,62.37,62.4,62.36,62.39,14000.0,52.1969,52.222,52.1886,52.2137,14000.0
2014-10-24 15:25:00,62.4,62.41,62.34,62.4,37400.0,52.222,52.2304,52.1718,52.222,37400.0
2014-10-24 15:30:00,62.39,62.47,62.39,62.47,82700.0,52.2137,52.2806,52.2137,52.2806,82700.0
2014-10-24 15:35:00,62.47,62.54,62.47,62.54,57600.0,52.2806,52.3392,52.2806,52.3392,57600.0
2014-10-24 15:40:00,62.53,62.64,62.52,62.61,43100.0,52.3308,52.4229,52.3225,52.3978,43100.0
2014-10-24 15:45:00,62.59,62.6,62.53,62.53,49400.0,52.3811,52.3894,52.3308,52.3308,49400.0
2014-10-24 15:50:00,62.54,62.56,62.5,62.56,55800.0,52.3392,52.356,52.3057,52.356,55800.0
2014-10-24 15:55:00,62.55,62.66,62.51,62.6,82400.0,52.3476,52.4396,52.3141,52.3894,82400.0
2014-10-27 09:30:00,62.56,62.56,62.13,62.47,29000.0,52.356,52.356,51.9961,52.2806,29000.0
2014-10-27 09:35:00,62.48,62.58,62.44,62.58,9700.0,52.289,52.3727,52.2555,52.3727,9700.0
2014-10-27 09:40:00,62.58,62.75,62.57,62.75,16800.0,52.3727,52.515,52.3643,52.515,16800.0
2014-10-27 09:45:00,62.73,62.78,62.71,62.72,14800.0,52.4982,52.5401,52.4815,52.4899,14800.0
2014-10-27 09:50:00,62.72,62.72,62.59,62.63,11900.0,52.4899,52.4899,52.3811,52.4145,11900.0
2014-10-27 09:55:00,62.63,62.69,62.61,62.67,3600.0,52.4145,52.4647,52.3978,52.448,3600.0
2014-10-27 10:00:00,62.67,62.67,62.53,62.58,7200.0,52.448,52.448,52.3308,52.3727,7200.0
2014-10-27 10:05:00,62.59,62.63,62.58,62.62,8400.0,52.3811,52.4145,52.3727,52.4062,8400.0
2014-10-27 10:10:00,62.64,62.68,62.6,62.63,13800.0,52.4229,52.4564,52.3894,52.4145,13800.0
2014-10-27 10:15:00,62.64,62.65,62.5,62.6,40500.0,52.4229,52.4313,52.3057,52.3894,40500.0
2014-10-27 10:20:00,62.6,62.61,62.54,62.61,3800.0,52.3894,52.3978,52.3392,52.3978,3800.0
2014-10-27 10:25:00,62.6,62.6,62.56,62.59,3400.0,52.3894,52.3894,52.356,52.3811,3400.0
2014-10-27 10:30:00,62.59,62.61,62.55,62.57,3200.0,52.3811,52.3978,52.3476,52.3643,3200.0
2014-10-27 10:35:00,62.56,62.64,62.56,62.59,14300.0,52.356,52.4229,52.356,52.3811,14300.0
2014-10-27 10:40:00,62.59,62.86,62.59,62.83,25700.0,52.3811,52.607,52.3811,52.5819,25700.0
2014-10-27 10:45:00,62.84,62.87,62.74,62.76,33500.0,52.5903,52.6154,52.5066,52.5233,33500.0
2014-10-27 10:50:00,62.74,62.78,62.73,62.78,3500.0,52.5066,52.5401,52.4982,52.5401,3500.0
2014-10-27 10:55:00,62.76,62.8,62.76,62.79,12000.0,52.5233,52.5568,52.5233,52.5484,12000.0
2014-10-27 11:00:00,62.79,62.83,62.74,62.8,48600.0,52.5484,52.5819,52.5066,52.5568,48600.0
2014-10-27 11:05:00,62.8,62.85,62.79,62.82,7800.0,52.5568,52.5986,52.5484,52.5735,7800.0
2014-10-27 11:10:00,62.82,62.86,62.76,62.76,29000.0,52.5735,52.607,52.5233,52.5233,29000.0
2014-10-27 11:15:00,62.76,62.78,62.74,62.74,5100.0,52.5233,52.5401,52.5066,52.5066,5100.0
2014-10-27 11:20:00,62.76,62.8,62.75,62.79,12500.0,52.5233,52.5568,52.515,52.5484,12500.0
2014-10-27 11:25:00,62.79,62.8,62.75,62.77,22300.0,52.5484,52.5568,52.515,52.5317,22300.0
2014-10-27 11:30:00,62.78,62.81,62.75,62.77,19400.0,52.5401,52.5652,52.515,52.5317,19400.0
2014-10-27 11:35:00,62.77,62.77,62.71,62.75,14400.0,52.5317,52.5317,52.4815,52.515,14400.0
2014-10-27 11:40:00,62.73,62.75,62.71,62.72,4300.0,52.4982,52.515,52.4815,52.4899,4300.0
2014-10-27 11:45:00,62.72,62.73,62.69,62.7,9100.0,52.4899,52.4982,52.4647,52.4731,9100.0
2014-10-27 11:50:00,62.69,62.72,62.69,62.69,3800.0,52.4647,52.4899,52.4647,52.4647,3800.0
2014-10-27 11:55:00,62.69,62.71,62.68,62.69,6900.0,52.4647,52.4815,52.4564,52.4647,6900.0
2014-10-27 12:00:00,62.68,62.71,62.68,62.71,9700.0,52.4564,52.4815,52.4564,52.4815,9700.0
2014-10-27 12:05:00,62.71,62.78,62.71,62.76,4000.0,52.4815,52.5401,52.4815,52.5233,4000.0
2014-10-27 12:10:00,62.76,62.78,62.74,62.77,8400.0,52.5233,52.5401,52.5066,52.5317,8400.0
2014-10-27 12:15:00,62.77,62.77,62.68,62.73,40200.0,52.5317,52.5317,52.4564,52.4982,40200.0
2014-10-27 12:20:00,62.73,62.81,62.73,62.81,11800.0,52.4982,52.5652,52.4982,52.5652,11800.0
2014-10-27 12:25:00,62.81,62.86,62.81,62.85,2500.0,52.5652,52.607,52.5652,52.5986,2500.0
2014-10-27 12:30:00,62.86,62.87,62.78,62.81,23300.0,52.607,52.6154,52.5401,52.5652,23300.0
2014-10-27 12:35:00,62.81,62.83,62.78,62.8,17200.0,52.5652,52.5819,52.5401,52.5568,17200.0
2014-10-27 12:40:00,62.8,62.81,62.79,62.79,30200.0,52.5568,52.5652,52.5484,52.5484,30200.0
2014-10-27 12:45:00,62.79,62.8,62.76,62.78,11900.0,52.5484,52.5568,52.5233,52.5401,11900.0
2014-10-27 12:50:00,62.79,62.82,62.79,62.8,14700.0,52.5484,52.5735,52.5484,52.5568,14700.0
2014-10-27 12:55:00,62.8,62.82,62.79,62.79,9100.0,52.5568,52.5735,52.5484,52.5484,9100.0
2014-10-27 13:00:00,62.8,62.85,62.8,62.82,32500.0,52.5568,52.5986,52.5568,52.5735,32500.0
2014-10-27 13:05:00,62.83,62.84,62.8,62.8,31800.0,52.5819,52.5903,52.5568,52.5568,31800.0
2014-10-27 13:10:00,62.81,62.81,62.77,62.79,19800.0,52.5652,52.5652,52.5317,52.5484,19800.0
2014-10-27 13:15:00,62.8,62.83,62.79,62.8,17500.0,52.5568,52.5819,52.5484,52.5568,17500.0
2014-10-27 13:20:00,62.8,62.83,62.79,62.81,8400.0,52.5568,52.5819,52.5484,52.5652,8400.0
2014-10-27 13:25:00,62.81,62.82,62.8,62.82,1800.0,52.5652,52.5735,52.5568,52.5735,1800.0
2014-10-27 13:30:00,62.82,62.88,62.82,62.87,8700.0,52.5735,52.6238,52.5735,52.6154,8700.0
2014-10-27 13:35:00,62.88,62.89,62.85,62.87,6400.0,52.6238,52.6321,52.5986,52.6154,6400.0
2014-10-27 13:40:00,62.88,62.95,62.88,62.93,17600.0,52.6238,52.6823,52.6238,52.6656,17600.0
2014-10-27 13:45:00,62.92,62.96,62.92,62.96,7600.0,52.6572,52.6907,52.6572,52.6907,7600.0
2014-10-27 13:50:00,62.96,62.97,62.93,62.95,47300.0,52.6907,52.6991,52.6656,52.6823,47300.0
2014-10-27 13:55:00,62.94,62.96,62.9,62.9,18000.0,52.674,52.6907,52.6405,52.6405,18000.0
2014-10-27 14:00:00,62.91,62.91,62.88,62.89,16100.0,52.6489,52.6489,52.6238,52.6321,16100.0
2014-10-27 14:05:00,62.9,62.92,62.89,62.89,12000.0,52.6405,52.6572,52.6321,52.6321,12000.0
2014-10-27 14:10:00,62.9,62.91,62.89,62.9,60000.0,52.6405,52.6489,52.6321,52.6405,60000.0
2014-10-27 14:15:00,62.9,62.91,62.89,62.9,8200.0,52.6405,52.6489,52.6321,52.6405,8200.0
2014-10-27 14:20:00,62.91,62.94,62.9,62.93,27000.0,52.6489,52.674,52.6405,52.6656,27000.0
2014-10-27 14:25:00,62.92,62.92,62.89,62.9,3400.0,52.6572,52.6572,52.6321,52.6405,3400.0
2014-10-27 14:30:00,62.9,62.91,62.86,62.89,22700.0,52.6405,52.6489,52.607,52.6321,22700.0
2014-10-27 14:35:00,62.89,62.9,62.87,62.89,7200.0,52.6321,52.6405,52.6154,52.6321,7200.0
2014-10-27 14:40:00,62.89,62.91,62.88,62.9,7100.0,52.6321,52.6489,52.6238,52.6405,7100.0
2014-10-27 14:45:00,62.91,62.95,62.91,62.95,8100.0,52.6489,52.6823,52.6489,52.6823,8100.0
2014-10-27 14:50:00,62.95,62.95,62.88,62.88,6100.0,52.6823,52.6823,52.6238,52.6238,6100.0
2014-10-27 14:55:00,62.87,62.9,62.86,62.88,14600.0,52.6154,52.6405,52.607,52.6238,14600.0
2014-10-27 15:00:00,62.89,62.93,62.87,62.93,21300.0,52.6321,52.6656,52.6154,52.6656,21300.0
2014-10-27 15:05:00,62.93,62.94,62.89,62.9,15600.0,52.6656,52.674,52.6321,52.6405,15600.0
2014-10-27 15:10:00,62.9,62.92,62.89,62.9,20200.0,52.6405,52.6572,52.6321,52.6405,20200.0
2014-10-27 15:15:00,62.9,62.91,62.88,62.89,39800.0,52.6405,52.6489,52.6238,52.6321,39800.0
2014-10-27 15:20:00,62.9,62.91,62.88,62.89,11300.0,52.6405,52.6489,52.6238,52.6321,11300.0
2014-10-27 15:25:00,62.9,62.91,62.89,62.9,16000.0,52.6405,52.6489,52.6321,52.6405,16000.0
2014-10-27 15:30:00,62.9,62.94,62.88,62.93,31600.0,52.6405,52.674,52.6238,52.6656,31600.0
2014-10-27 15:35:00,62.93,62.94,62.89,62.9,39800.0,52.6656,52.674,52.6321,52.6405,39800.0
2014-10-27 15:40:00,62.91,62.91,62.89,62.9,45400.0,52.6489,52.6489,52.6321,52.6405,45400.0
2014-10-27 15:45:00,62.9,62.91,62.87,62.88,42700.0,52.6405,52.6489,52.6154,52.6238,42700.0
2014-10-27 15:50:00,62.87,62.89,62.84,62.87,79300.0,52.6154,52.6321,52.5903,52.6154,79300.0
2014-10-27 15:55:00,62.87,62.88,62.77,62.79,202800.0,52.6154,52.6238,52.5317,52.5484,202800.0
2014-10-28 09:30:00,62.84,62.87,62.66,62.66,39500.0,52.5903,52.6154,52.4396,52.4396,39500.0
2014-10-28 09:35:00,62.67,62.7,62.48,62.56,78100.0,52.448,52.4731,52.289,52.356,78100.0
2014-10-28 09:40:00,62.56,62.79,62.55,62.75,37200.0,52.356,52.5484,52.3476,52.515,37200.0
2014-10-28 09:45:00,62.75,62.86,62.73,62.84,23900.0,52.515,52.607,52.4982,52.5903,23900.0
2014-10-28 09:50:00,62.84,62.87,62.76,62.8,43600.0,52.5903,52.6154,52.5233,52.5568,43600.0
2014-10-28 09:55:00,62.8,62.81,62.72,62.76,46900.0,52.5568,52.5652,52.4899,52.5233,46900.0
2014-10-28 10:00:00,62.76,62.9,62.76,62.9,29800.0,52.5233,52.6405,52.5233,52.6405,29800.0
2014-10-28 10:05:00,62.9,62.99,62.89,62.95,15600.0,52.6405,52.7158,52.6321,52.6823,15600.0
2014-10-28 10:10:00,62.94,62.99,62.89,62.99,17700.0,52.674,52.7158,52.6321,52.7158,17700.0
2014-10-28 10:15:00,62.98,63.13,62.98,63.07,39800.0,52.7074,52.833,52.7074,52.7828,39800.0
2014-10-28 10:20:00,63.05,63.17,63.05,63.17,16400.0,52.766,52.8665,52.766,52.8665,16400.0
2014-10-28 10:25:00,63.15,63.26,63.11,63.26,15400.0,52.8497,52.9418,52.8162,52.9418,15400.0
2014-10-28 10:30:00,63.26,63.26,63.16,63.23,31300.0,52.9418,52.9418,52.8581,52.9167,31300.0
2014-10-28 10:35:00,63.23,63.23,63.09,63.11,16100.0,52.9167,52.9167,52.7995,52.8162,16100.0
2014-10-28 10:40:00,63.11,63.12,62.99,63.05,35000.0,52.8162,52.8246,52.7158,52.766,35000.0
2014-10-28 10:45:00,63.05,63.06,62.92,63.05,54800.0,52.766,52.7744,52.6572,52.766,54800.0
2014-10-28 10:50:00,63.05,63.17,63.04,63.17,28500.0,52.766,52.8665,52.7577,52.8665,28500.0
2014-10-28 10:55:00,63.17,63.3,63.16,63.24,21800.0,52.8665,52.9753,52.8581,52.925,21800.0
2014-10-28 11:00:00,63.26,63.28,63.24,63.27,9300.0,52.9418,52.9585,52.925,52.9501,9300.0
2014-10-28 11:05:00,63.28,63.32,63.27,63.3,11700.0,52.9585,52.992,52.9501,52.9753,11700.0
2014-10-28 11:10:00,63.29,63.33,63.28,63.31,11600.0,52.9669,53.0004,52.9585,52.9836,11600.0
2014-10-28 11:15:00,63.32,63.4,63.31,63.38,11300.0,52.992,53.0589,52.9836,53.0422,11300.0
2014-10-28 11:20:00,63.38,63.45,63.36,63.45,10000.0,53.0422,53.1008,53.0255,53.1008,10000.0
2014-10-28 11:25:00,63.45,63.49,63.44,63.48,13100.0,53.1008,53.1343,53.0924,53.1259,13100.0
2014-10-28 11:30:00,63.48,63.56,63.48,63.49,18000.0,53.1259,53.1928,53.1259,53.1343,18000.0
2014-10-28 11:35:00,63.48,63.54,63.46,63.52,10200.0,53.1259,53.1761,53.1092,53.1594,10200.0
2014-10-28 11:40:00,63.53,63.64,63.53,63.6,26800.0,53.1677,53.2598,53.1677,53.2263,26800.0
2014-10-28 11:45:00,63.61,63.66,63.61,63.66,7000.0,53.2347,53.2765,53.2347,53.2765,7000.0
2014-10-28 11:50:00,63.67,63.67,63.59,63.6,15500.0,53.2849,53.2849,53.2179,53.2263,15500.0
2014-10-28 11:55:00,63.61,63.61,63.59,63.59,9700.0,53.2347,53.2347,53.2179,53.2179,9700.0
2014-10-28 12:00:00,63.59,63.61,63.54,63.56,17300.0,53.2179,53.2347,53.1761,53.1928,17300.0
2014-10-28 12:05:00,63.56,63.6,63.56,63.59,6200.0,53.1928,53.2263,53.1928,53.2179,6200.0
2014-10-28 12:10:00,63.59,63.63,63.58,63.6,9700.0,53.2179,53.2514,53.2096,53.2263,9700.0
2014-10-28 12:15:00,63.59,63.64,63.55,63.55,12300.0,53.2179,53.2598,53.1845,53.1845,12300.0
2014-10-28 12:20:00,63.55,63.6,63.55,63.59,6000.0,53.1845,53.2263,53.1845,53.2179,6000.0
2014-10-28 12:25:00,63.59,63.6,63.57,63.57,16800.0,53.2179,53.2263,53.2012,53.2012,16800.0
2014-10-28 12:30:00,63.57,63.57,63.46,63.46,16100.0,53.2012,53.2012,53.1092,53.1092,16100.0
2014-10-28 12:35:00,63.47,63.52,63.44,63.45,11700.0,53.1175,53.1594,53.0924,53.1008,11700.0
2014-10-28 12:40:00,63.46,63.46,63.42,63.45,7400.0,53.1092,53.1092,53.0757,53.1008,7400.0
2014-10-28 12:45:00,63.45,63.45,63.39,63.41,9400.0,53.1008,53.1008,53.0506,53.0673,9400.0
2014-10-28 12:50:00,63.41,63.51,63.4,63.5,12600.0,53.0673,53.151,53.0589,53.1426,12600.0
2014-10-28 12:55:00,63.49,63.5,63.42,63.44,17500.0,53.1343,53.1426,53.0757,53.0924,17500.0
2014-10-28 13:00:00,63.44,63.47,63.42,63.43,30100.0,53.0924,53.1175,53.0757,53.084,30100.0
2014-10-28 13:05:00,63.44,63.46,63.42,63.45,11800.0,53.0924,53.1092,53.0757,53.1008,11800.0
2014-10-28 13:10:00,63.44,63.47,63.41,63.41,33200.0,53.0924,53.1175,53.0673,53.0673,33200.0
2014-10-28 13:15:00,63.41,63.46,63.41,63.43,10700.0,53.0673,53.1092,53.0673,53.084,10700.0
2014-10-28 13:20:00,63.44,63.44,63.37,63.38,32800.0,53.0924,53.0924,53.0338,53.0422,32800.0
2014-10-28 13:25:00,63.38,63.4,63.31,63.32,21700.0,53.0422,53.0589,52.9836,52.992,21700.0
2014-10-28 13:30:00,63.34,63.36,63.34,63.36,16100.0,53.0087,53.0255,53.0087,53.0255,16100.0
2014-10-28 13:35:00,63.34,63.35,63.29,63.3,47700.0,53.0087,53.0171,52.9669,52.9753,47700.0
2014-10-28 13:40:00,63.3,63.35,63.3,63.34,33800.0,52.9753,53.0171,52.9753,53.0087,33800.0
2014-10-28 13:45:00,63.35,63.37,63.3,63.3,21300.0,53.0171,53.0338,52.9753,52.9753,21300.0
2014-10-28 13:50:00,63.31,63.31,63.3,63.3,12700.0,52.9836,52.9836,52.9753,52.9753,12700.0
2014-10-28 13:55:00,63.31,63.31,63.29,63.3,25000.0,52.9836,52.9836,52.9669,52.9753,25000.0
2014-10-28 14:00:00,63.3,63.31,63.27,63.27,38700.0,52.9753,52.9836,52.9501,52.9501,38700.0
2014-10-28 14:05:00,63.26,63.27,63.2,63.22,26200.0,52.9418,52.9501,52.8916,52.9083,26200.0
2014-10-28 14:10:00,63.22,63.28,63.22,63.23,24800.0,52.9083,52.9585,52.9083,52.9167,24800.0
2014-10-28 14:15:00,63.24,63.26,63.17,63.17,72900.0,52.925,52.9418,52.8665,52.8665,72900.0
2014-10-28 14:20:00,63.17,63.23,63.15,63.23,22200.0,52.8665,52.9167,52.8497,52.9167,22200.0
2014-10-28 14:25:00,63.23,63.31,63.23,63.3,38000.0,52.9167,52.9836,52.9167,52.9753,38000.0
2014-10-28 14:30:00,63.31,63.4,63.31,63.38,24300.0,52.9836,53.0589,52.9836,53.0422,24300.0
2014-10-28 14:35:00,63.38,63.5,63.37,63.49,37600.0,53.0422,53.1426,53.0338,53.1343,37600.0
2014-10-28 14:40:00,63.5,63.65,63.5,63.65,43500.0,53.1426,53.2682,53.1426,53.2682,43500.0
2014-10-28 14:45:00,63.64,63.64,63.5,63.58,19400.0,53.2598,53.2598,53.1426,53.2096,19400.0
2014-10-28 14:50:00,63.59,63.72,63.59,63.72,20600.0,53.2179,53.3267,53.2179,53.3267,20600.0
2014-10-28 14:55:00,63.72,63.75,63.71,63.73,26800.0,53.3267,53.3519,53.3184,53.3351,26800.0
2014-10-28 15:00:00,63.73,63.79,63.7,63.77,21900.0,53.3351,53.3853,53.31,53.3686,21900.0
2014-10-28 15:05:00,63.78,63.8,63.75,63.76,16500.0,53.377,53.3937,53.3519,53.3602,16500.0
2014-10-28 15:10:00,63.75,63.76,63.72,63.76,26800.0,53.3519,53.3602,53.3267,53.3602,26800.0
2014-10-28 15:15:00,63.76,63.79,63.75,63.77,30200.0,53.3602,53.3853,53.3519,53.3686,30200.0
2014-10-28 15:20:00,63.76,63.8,63.76,63.8,36600.0,53.3602,53.3937,53.3602,53.3937,36600.0
2014-10-28 15:25:00,63.8,63.89,63.79,63.84,41900.0,53.3937,53.469,53.3853,53.4272,41900.0
2014-10-28 15:30:00,63.85,63.9,63.8,63.89,43200.0,53.4355,53.4774,53.3937,53.469,43200.0
2014-10-28 15:35:00,63.89,63.96,63.89,63.96,52800.0,53.469,53.5276,53.469,53.5276,52800.0
2014-10-28 15:40:00,63.95,63.96,63.89,63.91,53800.0,53.5192,53.5276,53.469,53.4858,53800.0
2014-10-28 15:45:00,63.91,63.97,63.88,63.96,117600.0,53.4858,53.536,53.4606,53.5276,117600.0
2014-10-28 15:50:00,63.96,63.99,63.96,63.99,84500.0,53.5276,53.5527,53.5276,53.5527,84500.0
2014-10-28 15:55:00,63.99,64.06,63.97,64.06,202200.0,53.5527,53.6113,53.536,53.6113,202200.0
2014-10-29 09:30:00,64.0,64.07,63.81,63.97,24900.0,53.5611,53.6197,53.4021,53.536,24900.0
2014-10-29 09:35:00,63.99,64.24,63.98,64.21,12600.0,53.5527,53.7619,53.5443,53.7368,12600.0
2014-10-29 09:40:00,64.25,64.34,64.25,64.33,14500.0,53.7703,53.8456,53.7703,53.8372,14500.0
2014-10-29 09:45:00,64.32,64.35,64.28,64.35,5800.0,53.8289,53.854,53.7954,53.854,5800.0
2014-10-29 09:50:00,64.36,64.38,64.27,64.28,10500.0,53.8624,53.8791,53.787,53.7954,10500.0
2014-10-29 09:55:00,64.29,64.38,64.29,64.3,8400.0,53.8038,53.8791,53.8038,53.8121,8400.0
2014-10-29 10:00:00,64.34,64.36,64.27,64.28,10300.0,53.8456,53.8624,53.787,53.7954,10300.0
2014-10-29 10:05:00,64.28,64.33,64.24,64.28,9100.0,53.7954,53.8372,53.7619,53.7954,9100.0
2014-10-29 10:10:00,64.28,64.29,64.23,64.26,10800.0,53.7954,53.8038,53.7536,53.7787,10800.0
2014-10-29 10:15:00,64.24,64.37,64.24,64.32,10200.0,53.7619,53.8707,53.7619,53.8289,10200.0
2014-10-29 10:20:00,64.32,64.37,64.27,64.37,56700.0,53.8289,53.8707,53.787,53.8707,56700.0
2014-10-29 10:25:00,64.37,64.39,64.27,64.37,21700.0,53.8707,53.8875,53.787,53.8707,21700.0
2014-10-29 10:30:00,64.36,64.48,64.36,64.44,7300.0,53.8624,53.9628,53.8624,53.9293,7300.0
2014-10-29 10:35:00,64.45,64.47,64.44,64.47,7300.0,53.9377,53.9544,53.9293,53.9544,7300.0
2014-10-29 10:40:00,64.46,64.5,64.43,64.5,8200.0,53.946,53.9795,53.9209,53.9795,8200.0
2014-10-29 10:45:00,64.5,64.5,64.44,64.44,12100.0,53.9795,53.9795,53.9293,53.9293,12100.0
2014-10-29 10:50:00,64.44,64.5,64.44,64.45,8200.0,53.9293,53.9795,53.9293,53.9377,8200.0
2014-10-29 10:55:00,64.45,64.49,64.44,64.49,5700.0,53.9377,53.9712,53.9293,53.9712,5700.0
2014-10-29 11:00:00,64.49,64.51,64.45,64.48,11700.0,53.9712,53.9879,53.9377,53.9628,11700.0
2014-10-29 11:05:00,64.47,64.5,64.45,64.48,11800.0,53.9544,53.9795,53.9377,53.9628,11800.0
2014-10-29 11:10:00,64.48,64.49,64.47,64.48,3800.0,53.9628,53.9712,53.9544,53.9628,3800.0
2014-10-29 11:15:00,64.47,64.49,64.44,64.48,8900.0,53.9544,53.9712,53.9293,53.9628,8900.0
2014-10-29 11:20:00,64.47,64.47,64.37,64.4,26000.0,53.9544,53.9544,53.8707,53.8958,26000.0
2014-10-29 11:25:00,64.4,64.42,64.38,64.4,6700.0,53.8958,53.9126,53.8791,53.8958,6700.0
2014-10-29 11:30:00,64.4,64.4,64.33,64.35,6500.0,53.8958,53.8958,53.8372,53.854,6500.0
2014-10-29 11:35:00,64.35,64.38,64.34,64.35,9000.0,53.854,53.8791,53.8456,53.854,9000.0
2014-10-29 11:40:00,64.37,64.37,64.28,64.31,37300.0,53.8707,53.8707,53.7954,53.8205,37300.0
2014-10-29 11:45:00,64.32,64.32,64.26,64.26,9200.0,53.8289,53.8289,53.7787,53.7787,9200.0
2014-10-29 11:50:00,64.25,64.25,64.21,64.23,8500.0,53.7703,53.7703,53.7368,53.7536,8500.0
2014-10-29 11:55:00,64.23,64.28,64.22,64.24,6500.0,53.7536,53.7954,53.7452,53.7619,6500.0
2014-10-29 12:00:00,64.24,64.25,64.13,64.13,18900.0,53.7619,53.7703,53.6699,53.6699,18900.0
2014-10-29 12:05:00,64.12,64.18,64.12,64.18,8000.0,53.6615,53.7117,53.6615,53.7117,8000.0
2014-10-29 12:10:00,64.18,64.19,64.15,64.15,16700.0,53.7117,53.7201,53.6866,53.6866,16700.0
2014-10-29 12:15:00,64.13,64.16,64.1,64.15,20600.0,53.6699,53.695,53.6448,53.6866,20600.0
2014-10-29 12:20:00,64.16,64.2,64.1,64.15,70300.0,53.695,53.7285,53.6448,53.6866,70300.0
2014-10-29 12:25:00,64.15,64.17,64.12,64.15,6300.0,53.6866,53.7033,53.6615,53.6866,6300.0
2014-10-29 12:30:00,64.16,64.19,64.15,64.19,17400.0,53.695,53.7201,53.6866,53.7201,17400.0
2014-10-29 12:35:00,64.18,64.19,64.14,64.14,27700.0,53.7117,53.7201,53.6782,53.6782,27700.0
2014-10-29 12:40:00,64.14,64.17,64.11,64.11,15000.0,53.6782,53.7033,53.6531,53.6531,15000.0
2014-10-29 12:45:00,64.11,64.13,64.1,64.13,11000.0,53.6531,53.6699,53.6448,53.6699,11000.0
2014-10-29 12:50:00,64.12,64.17,64.12,64.14,38700.0,53.6615,53.7033,53.6615,53.6782,38700.0
2014-10-29 12:55:00,64.14,64.21,64.13,64.2,20000.0,53.6782,53.7368,53.6699,53.7285,20000.0
2014-10-29 13:00:00,64.2,64.21,64.18,64.18,13100.0,53.7285,53.7368,53.7117,53.7117,13100.0
2014-10-29 13:05:00,64.19,64.2,64.14,64.14,7500.0,53.7201,53.7285,53.6782,53.6782,7500.0
2014-10-29 13:10:00,64.13,64.17,64.13,64.16,9000.0,53.6699,53.7033,53.6699,53.695,9000.0
2014-10-29 13:15:00,64.16,64.16,64.14,64.16,4300.0,53.695,53.695,53.6782,53.695,4300.0
2014-10-29 13:20:00,64.16,64.21,64.16,64.19,22000.0,53.695,53.7368,53.695,53.7201,22000.0
2014-10-29 13:25:00,64.18,64.18,64.16,64.16,5400.0,53.7117,53.7117,53.695,53.695,5400.0
2014-10-29 13:30:00,64.17,64.17,64.14,64.15,8300.0,53.7033,53.7033,53.6782,53.6866,8300.0
2014-10-29 13:35:00,64.15,64.17,64.12,64.13,11600.0,53.6866,53.7033,53.6615,53.6699,11600.0
2014-10-29 13:40:00,64.13,64.13,64.07,64.07,10300.0,53.6699,53.6699,53.6197,53.6197,10300.0
2014-10-29 13:45:00,64.07,64.11,64.05,64.1,14600.0,53.6197,53.6531,53.6029,53.6448,14600.0
2014-10-29 13:50:00,64.1,64.1,64.07,64.09,7400.0,53.6448,53.6448,53.6197,53.6364,7400.0
2014-10-29 13:55:00,64.09,64.14,64.08,64.11,17200.0,53.6364,53.6782,53.628,53.6531,17200.0
2014-10-29 14:00:00,64.09,64.1,63.9,63.92,37500.0,53.6364,53.6448,53.4774,53.4941,37500.0
2014-10-29 14:05:00,63.91,63.96,63.82,63.95,26500.0,53.4858,53.5276,53.4104,53.5192,26500.0
2014-10-29 14:10:00,63.96,64.04,63.93,63.93,33500.0,53.5276,53.5946,53.5025,53.5025,33500.0
2014-10-29 14:15:00,63.91,63.92,63.76,63.88,44200.0,53.4858,53.4941,53.3602,53.4606,44200.0
2014-10-29 14:20:00,63.86,64.0,63.86,63.98,24400.0,53.4439,53.5611,53.4439,53.5443,24400.0
2014-10-29 14:25:00,63.97,64.06,63.96,64.06,15100.0,53.536,53.6113,53.5276,53.6113,15100.0
2014-10-29 14:30:00,64.05,64.11,64.0,64.08,29300.0,53.6029,53.6531,53.5611,53.628,29300.0
2014-10-29 14:35:00,64.08,64.15,63.97,63.97,81400.0,53.628,53.6866,53.536,53.536,81400.0
2014-10-29 14:40:00,63.96,64.0,63.93,63.93,14400.0,53.5276,53.5611,53.5025,53.5025,14400.0
2014-10-29 14:45:00,63.93,63.95,63.82,63.86,13900.0,53.5025,53.5192,53.4104,53.4439,13900.0
2014-10-29 14:50:00,63.88,63.88,63.81,63.83,8700.0,53.4606,53.4606,53.4021,53.4188,8700.0
2014-10-29 14:55:00,63.83,64.0,63.83,63.97,13900.0,53.4188,53.5611,53.4188,53.536,13900.0
2014-10-29 15:00:00,63.97,63.98,63.88,63.9,10200.0,53.536,53.5443,53.4606,53.4774,10200.0
2014-10-29 15:05:00,63.9,63.91,63.74,63.77,14900.0,53.4774,53.4858,53.3435,53.3686,14900.0
2014-10-29 15:10:00,63.77,63.85,63.75,63.83,48900.0,53.3686,53.4355,53.3519,53.4188,48900.0
2014-10-29 15:15:00,63.82,63.83,63.76,63.83,30800.0,53.4104,53.4188,53.3602,53.4188,30800.0
2014-10-29 15:20:00,63.84,63.9,63.84,63.84,34300.0,53.4272,53.4774,53.4272,53.4272,34300.0
2014-10-29 15:25:00,63.84,63.94,63.84,63.94,29500.0,53.4272,53.5109,53.4272,53.5109,29500.0
2014-10-29 15:30:00,63.94,64.05,63.92,64.0,42500.0,53.5109,53.6029,53.4941,53.5611,42500.0
2014-10-29 15:35:00,63.98,64.02,63.96,64.0,29100.0,53.5443,53.5778,53.5276,53.5611,29100.0
2014-10-29 15:40:00,64.0,64.13,64.0,64.11,43300.0,53.5611,53.6699,53.5611,53.6531,43300.0
2014-10-29 15:45:00,64.11,64.13,64.06,64.06,50700.0,53.6531,53.6699,53.6113,53.6113,50700.0
2014-10-29 15:50:00,64.05,64.06,63.99,64.01,94400.0,53.6029,53.6113,53.5527,53.5694,94400.0
2014-10-29 15:55:00,64.01,64.03,63.94,63.95,136100.0,53.5694,53.5862,53.5109,53.5192,136100.0
2014-10-30 09:30:00,63.92,64.03,63.81,64.03,32700.0,53.4941,53.5862,53.4021,53.5862,32700.0
2014-10-30 09:35:00,64.07,64.19,63.97,64.1,17400.0,53.6197,53.7201,53.536,53.6448,17400.0
2014-10-30 09:40:00,64.13,64.25,63.99,64.25,19100.0,53.6699,53.7703,53.5527,53.7703,19100.0
2014-10-30 09:45:00,64.31,64.31,64.12,64.16,27400.0,53.8205,53.8205,53.6615,53.695,27400.0
2014-10-30 09:50:00,64.15,64.21,64.07,64.08,38000.0,53.6866,53.7368,53.6197,53.628,38000.0
2014-10-30 09:55:00,64.07,64.09,63.99,64.0,28600.0,53.6197,53.6364,53.5527,53.5611,28600.0
2014-10-30 10:00:00,63.99,64.04,63.93,64.03,19700.0,53.5527,53.5946,53.5025,53.5862,19700.0
2014-10-30 10:05:00,64.03,64.03,63.97,64.02,21800.0,53.5862,53.5862,53.536,53.5778,21800.0
2014-10-30 10:10:00,64.01,64.03,63.95,64.03,21700.0,53.5694,53.5862,53.5192,53.5862,21700.0
2014-10-30 10:15:00,64.02,64.16,63.96,64.09,34100.0,53.5778,53.695,53.5276,53.6364,34100.0
2014-10-30 10:20:00,64.08,64.1,64.03,64.05,13000.0,53.628,53.6448,53.5862,53.6029,13000.0
2014-10-30 10:25:00,64.02,64.05,63.98,63.99,10900.0,53.5778,53.6029,53.5443,53.5527,10900.0
2014-10-30 10:30:00,64.0,64.03,63.94,63.96,11100.0,53.5611,53.5862,53.5109,53.5276,11100.0
2014-10-30 10:35:00,63.96,63.98,63.93,63.97,9300.0,53.5276,53.5443,53.5025,53.536,9300.0
2014-10-30 10:40:00,63.98,64.01,63.94,64.0,23400.0,53.5443,53.5694,53.5109,53.5611,23400.0
2014-10-30 10:45:00,63.99,64.0,63.93,63.94,9900.0,53.5527,53.5611,53.5025,53.5109,9900.0
2014-10-30 10:50:00,63.94,63.97,63.93,63.96,8300.0,53.5109,53.536,53.5025,53.5276,8300.0
2014-10-30 10:55:00,63.96,63.98,63.93,63.94,23000.0,53.5276,53.5443,53.5025,53.5109,23000.0
2014-10-30 11:00:00,63.94,63.96,63.91,63.92,12700.0,53.5109,53.5276,53.4858,53.4941,12700.0
2014-10-30 11:05:00,63.92,63.94,63.89,63.94,10900.0,53.4941,53.5109,53.469,53.5109,10900.0
2014-10-30 11:10:00,63.93,63.93,63.91,63.93,7400.0,53.5025,53.5025,53.4858,53.5025,7400.0
2014-10-30 11:15:00,63.94,64.0,63.94,63.96,12600.0,53.5109,53.5611,53.5109,53.5276,12600.0
2014-10-30 11:20:00,63.96,63.98,63.95,63.96,5900.0,53.5276,53.5443,53.5192,53.5276,5900.0
2014-10-30 11:25:00,63.96,64.0,63.96,63.99,25000.0,53.5276,53.5611,53.5276,53.5527,25000.0
2014-10-30 11:30:00,64.0,64.03,63.97,63.99,9200.0,53.5611,53.5862,53.536,53.5527,9200.0
2014-10-30 11:35:00,63.99,64.02,63.98,63.99,17000.0,53.5527,53.5778,53.5443,53.5527,17000.0
2014-10-30 11:40:00,64.0,64.07,63.99,64.07,8000.0,53.5611,53.6197,53.5527,53.6197,8000.0
2014-10-30 11:45:00,64.07,64.09,64.03,64.05,20400.0,53.6197,53.6364,53.5862,53.6029,20400.0
2014-10-30 11:50:00,64.05,64.12,64.04,64.12,4500.0,53.6029,53.6615,53.5946,53.6615,4500.0
2014-10-30 11:55:00,64.12,64.19,64.09,64.16,53200.0,53.6615,53.7201,53.6364,53.695,53200.0
2014-10-30 12:00:00,64.17,64.19,64.16,64.17,4300.0,53.7033,53.7201,53.695,53.7033,4300.0
2014-10-30 12:05:00,64.16,64.18,64.1,64.14,14800.0,53.695,53.7117,53.6448,53.6782,14800.0
2014-10-30 12:10:00,64.14,64.15,64.1,64.12,16400.0,53.6782,53.6866,53.6448,53.6615,16400.0
2014-10-30 12:15:00,64.11,64.13,64.07,64.12,8000.0,53.6531,53.6699,53.6197,53.6615,8000.0
2014-10-30 12:20:00,64.15,64.15,64.1,64.13,12800.0,53.6866,53.6866,53.6448,53.6699,12800.0
2014-10-30 12:25:00,64.15,64.17,64.15,64.16,3400.0,53.6866,53.7033,53.6866,53.695,3400.0
2014-10-30 12:30:00,64.16,64.19,64.13,64.14,12400.0,53.695,53.7201,53.6699,53.6782,12400.0
2014-10-30 12:35:00,64.17,64.17,64.14,64.16,8000.0,53.7033,53.7033,53.6782,53.695,8000.0
2014-10-30 12:40:00,64.16,64.16,64.14,64.14,6000.0,53.695,53.695,53.6782,53.6782,6000.0
2014-10-30 12:45:00,64.14,64.15,64.12,64.15,13300.0,53.6782,53.6866,53.6615,53.6866,13300.0
2014-10-30 12:50:00,64.15,64.15,64.13,64.14,3500.0,53.6866,53.6866,53.6699,53.6782,3500.0
2014-10-30 12:55:00,64.14,64.14,64.11,64.12,12800.0,53.6782,53.6782,53.6531,53.6615,12800.0
2014-10-30 13:00:00,64.13,64.14,64.12,64.12,11400.0,53.6699,53.6782,53.6615,53.6615,11400.0
2014-10-30 13:05:00,64.12,64.12,64.1,64.11,3200.0,53.6615,53.6615,53.6448,53.6531,3200.0
2014-10-30 13:10:00,64.11,64.12,64.11,64.11,3600.0,53.6531,53.6615,53.6531,53.6531,3600.0
2014-10-30 13:15:00,64.12,64.19,64.11,64.16,17300.0,53.6615,53.7201,53.6531,53.695,17300.0
2014-10-30 13:20:00,64.16,64.27,64.11,64.26,11700.0,53.695,53.787,53.6531,53.7787,11700.0
2014-10-30 13:25:00,64.28,64.28,64.11,64.25,12900.0,53.7954,53.7954,53.6531,53.7703,12900.0
2014-10-30 13:30:00,64.23,64.27,62.38,62.46,16200.0,53.7536,53.787,52.2053,52.2723,16200.0
2014-10-30 13:35:00,64.1,64.25,62.46,64.22,6700.0,53.6448,53.7703,52.2723,53.7452,6700.0
2014-10-30 13:40:00,64.22,64.23,64.19,64.21,17600.0,53.7452,53.7536,53.7201,53.7368,17600.0
2014-10-30 13:45:00,64.21,64.25,64.19,64.23,27400.0,53.7368,53.7703,53.7201,53.7536,27400.0
2014-10-30 13:50:00,64.23,64.25,64.22,64.23,31400.0,53.7536,53.7703,53.7452,53.7536,31400.0
2014-10-30 13:55:00,64.23,64.32,64.22,64.3,68400.0,53.7536,53.8289,53.7452,53.8121,68400.0
2014-10-30 14:00:00,64.29,64.3,64.26,64.28,12400.0,53.8038,53.8121,53.7787,53.7954,12400.0
2014-10-30 14:05:00,64.28,64.3,64.25,64.3,11400.0,53.7954,53.8121,53.7703,53.8121,11400.0
2014-10-30 14:10:00,64.3,64.31,64.27,64.28,8900.0,53.8121,53.8205,53.787,53.7954,8900.0
2014-10-30 14:15:00,64.28,64.28,64.23,64.23,11600.0,53.7954,53.7954,53.7536,53.7536,11600.0
2014-10-30 14:20:00,64.23,64.23,64.16,64.17,17600.0,53.7536,53.7536,53.695,53.7033,17600.0
2014-10-30 14:25:00,64.17,64.17,64.14,64.15,19400.0,53.7033,53.7033,53.6782,53.6866,19400.0
2014-10-30 14:30:00,64.14,64.18,64.14,64.17,39100.0,53.6782,53.7117,53.6782,53.7033,39100.0
2014-10-30 14:35:00,64.18,64.19,64.17,64.19,7500.0,53.7117,53.7201,53.7033,53.7201,7500.0
2014-10-30 14:40:00,64.18,64.2,64.17,64.19,14900.0,53.7117,53.7285,53.7033,53.7201,14900.0
2014-10-30 14:45:00,64.18,64.2,64.14,64.14,9300.0,53.7117,53.7285,53.6782,53.6782,9300.0
2014-10-30 14:50:00,64.14,64.14,64.04,64.04,14900.0,53.6782,53.6782,53.5946,53.5946,14900.0
2014-10-30 14:55:00,64.03,64.04,63.99,64.01,19900.0,53.5862,53.5946,53.5527,53.5694,19900.0
2014-10-30 15:00:00,64.01,64.01,63.98,63.98,13400.0,53.5694,53.5694,53.5443,53.5443,13400.0
2014-10-30 15:05:00,63.98,64.01,63.97,64.0,16100.0,53.5443,53.5694,53.536,53.5611,16100.0
2014-10-30 15:10:00,64.0,64.03,64.0,64.03,16500.0,53.5611,53.5862,53.5611,53.5862,16500.0
2014-10-30 15:15:00,64.03,64.04,63.99,64.03,15600.0,53.5862,53.5946,53.5527,53.5862,15600.0
2014-10-30 15:20:00,64.03,64.06,64.01,64.01,18500.0,53.5862,53.6113,53.5694,53.5694,18500.0
2014-10-30 15:25:00,64.02,64.02,63.97,63.99,28500.0,53.5778,53.5778,53.536,53.5527,28500.0
2014-10-30 15:30:00,64.0,64.02,63.97,64.02,41400.0,53.5611,53.5778,53.536,53.5778,41400.0
2014-10-30 15:35:00,64.02,64.02,63.99,64.0,34700.0,53.5778,53.5778,53.5527,53.5611,34700.0
2014-10-30 15:40:00,64.0,64.03,63.99,64.03,42500.0,53.5611,53.5862,53.5527,53.5862,42500.0
2014-10-30 15:45:00,64.03,64.06,64.01,64.02,88200.0,53.5862,53.6113,53.5694,53.5778,88200.0
2014-10-30 15:50:00,64.02,64.04,63.99,63.99,124000.0,53.5778,53.5946,53.5527,53.5527,124000.0
2014-10-30 15:55:00,63.99,64.1,63.96,64.08,244100.0,53.5527,53.6448,53.5276,53.628,244100.0
2014-10-31 09:30:00,64.41,64.73,64.41,64.65,40500.0,53.9042,54.172,53.9042,54.1051,40500.0
2014-10-31 09:35:00,64.61,64.81,64.57,64.77,17900.0,54.0716,54.239,54.0381,54.2055,17900.0
2014-10-31 09:40:00,64.82,64.83,64.62,64.78,21900.0,54.2473,54.2557,54.0799,54.2139,21900.0
2014-10-31 09:45:00,64.78,64.81,64.72,64.75,27500.0,54.2139,54.239,54.1636,54.1887,27500.0
2014-10-31 09:50:00,64.76,64.81,64.72,64.76,31200.0,54.1971,54.239,54.1636,54.1971,31200.0
2014-10-31 09:55:00,64.77,64.83,64.72,64.77,24400.0,54.2055,54.2557,54.1636,54.2055,24400.0
2014-10-31 10:00:00,64.78,64.82,64.72,64.8,28400.0,54.2139,54.2473,54.1636,54.2306,28400.0
2014-10-31 10:05:00,64.78,64.82,64.74,64.78,13200.0,54.2139,54.2473,54.1804,54.2139,13200.0
2014-10-31 10:10:00,64.77,64.87,64.76,64.86,21200.0,54.2055,54.2892,54.1971,54.2808,21200.0
2014-10-31 10:15:00,64.87,64.91,64.85,64.88,24200.0,54.2892,54.3226,54.2724,54.2975,24200.0
2014-10-31 10:20:00,64.89,64.92,64.88,64.92,15700.0,54.3059,54.331,54.2975,54.331,15700.0
2014-10-31 10:25:00,64.91,64.92,64.88,64.92,11000.0,54.3226,54.331,54.2975,54.331,11000.0
2014-10-31 10:30:00,64.92,64.92,64.86,64.92,11900.0,54.331,54.331,54.2808,54.331,11900.0
2014-10-31 10:35:00,64.91,64.95,64.91,64.94,15800.0,54.3226,54.3561,54.3226,54.3478,15800.0
2014-10-31 10:40:00,64.94,64.98,64.91,64.98,24300.0,54.3478,54.3812,54.3226,54.3812,24300.0
2014-10-31 10:45:00,64.98,64.98,64.83,64.9,65900.0,54.3812,54.3812,54.2557,54.3143,65900.0
2014-10-31 10:50:00,64.9,64.91,64.86,64.88,35700.0,54.3143,54.3226,54.2808,54.2975,35700.0
2014-10-31 10:55:00,64.88,64.91,64.85,64.89,64400.0,54.2975,54.3226,54.2724,54.3059,64400.0
2014-10-31 11:00:00,64.89,64.91,64.86,64.88,72000.0,54.3059,54.3226,54.2808,54.2975,72000.0
2014-10-31 11:05:00,64.88,64.92,64.87,64.9,74400.0,54.2975,54.331,54.2892,54.3143,74400.0
2014-10-31 11:10:00,64.91,64.91,64.89,64.9,36400.0,54.3226,54.3226,54.3059,54.3143,36400.0
2014-10-31 11:15:00,64.9,64.92,64.89,64.91,47200.0,54.3143,54.331,54.3059,54.3226,47200.0
2014-10-31 11:20:00,64.91,64.92,64.9,64.91,17100.0,54.3226,54.331,54.3143,54.3226,17100.0
2014-10-31 11:25:00,64.91,64.94,64.9,64.91,27700.0,54.3226,54.3478,54.3143,54.3226,27700.0
2014-10-31 11:30:00,64.92,64.92,64.87,64.89,29900.0,54.331,54.331,54.2892,54.3059,29900.0
2014-10-31 11:35:00,64.9,64.9,64.79,64.79,15600.0,54.3143,54.3143,54.2222,54.2222,15600.0
2014-10-31 11:40:00,64.79,64.85,64.77,64.84,11500.0,54.2222,54.2724,54.2055,54.2641,11500.0
2014-10-31 11:45:00,64.84,64.86,64.81,64.81,8500.0,54.2641,54.2808,54.239,54.239,8500.0
2014-10-31 11:50:00,64.82,64.83,64.77,64.78,8300.0,54.2473,54.2557,54.2055,54.2139,8300.0
2014-10-31 11:55:00,64.78,64.79,64.74,64.75,15700.0,54.2139,54.2222,54.1804,54.1887,15700.0
2014-10-31 12:00:00,64.75,64.75,64.62,64.64,19800.0,54.1887,54.1887,54.0799,54.0967,19800.0
2014-10-31 12:05:00,64.64,64.73,64.63,64.72,16700.0,54.0967,54.172,54.0883,54.1636,16700.0
2014-10-31 12:10:00,64.72,64.85,64.72,64.84,22800.0,54.1636,54.2724,54.1636,54.2641,22800.0
2014-10-31 12:15:00,64.84,64.91,64.8,64.8,119700.0,54.2641,54.3226,54.2306,54.2306,119700.0
2014-10-31 12:20:00,64.8,64.81,64.78,64.8,38500.0,54.2306,54.239,54.2139,54.2306,38500.0
2014-10-31 12:25:00,64.8,64.86,64.79,64.79,47700.0,54.2306,54.2808,54.2222,54.2222,47700.0
2014-10-31 12:30:00,64.81,64.91,64.8,64.88,34800.0,54.239,54.3226,54.2306,54.2975,34800.0
2014-10-31 12:35:00,64.9,64.99,64.9,64.99,20500.0,54.3143,54.3896,54.3143,54.3896,20500.0
2014-10-31 12:40:00,64.98,64.99,64.94,64.95,38900.0,54.3812,54.3896,54.3478,54.3561,38900.0
2014-10-31 12:45:00,64.95,64.96,64.95,64.95,27000.0,54.3561,54.3645,54.3561,54.3561,27000.0
2014-10-31 12:50:00,64.96,64.99,64.94,64.95,45500.0,54.3645,54.3896,54.3478,54.3561,45500.0
2014-10-31 12:55:00,64.95,65.09,64.95,65.08,77500.0,54.3561,54.4733,54.3561,54.4649,77500.0
2014-10-31 13:00:00,65.08,65.14,65.08,65.1,38900.0,54.4649,54.5151,54.4649,54.4817,38900.0
2014-10-31 13:05:00,65.11,65.13,65.08,65.1,28500.0,54.49,54.5068,54.4649,54.4817,28500.0
2014-10-31 13:10:00,65.1,65.11,65.08,65.09,9900.0,54.4817,54.49,54.4649,54.4733,9900.0
2014-10-31 13:15:00,65.09,65.11,65.09,65.1,16200.0,54.4733,54.49,54.4733,54.4817,16200.0
2014-10-31 13:20:00,65.1,65.11,65.08,65.1,11400.0,54.4817,54.49,54.4649,54.4817,11400.0
2014-10-31 13:25:00,65.1,65.11,65.09,65.1,12700.0,54.4817,54.49,54.4733,54.4817,12700.0
2014-10-31 13:30:00,65.1,65.11,65.06,65.08,15400.0,54.4817,54.49,54.4482,54.4649,15400.0
2014-10-31 13:35:00,65.08,65.11,65.08,65.11,9300.0,54.4649,54.49,54.4649,54.49,9300.0
2014-10-31 13:40:00,65.1,65.11,65.07,65.1,16200.0,54.4817,54.49,54.4565,54.4817,16200.0
2014-10-31 13:45:00,65.11,65.11,65.07,65.09,11200.0,54.49,54.49,54.4565,54.4733,11200.0
2014-10-31 13:50:00,65.09,65.09,65.07,65.08,7500.0,54.4733,54.4733,54.4565,54.4649,7500.0
2014-10-31 13:55:00,65.08,65.13,65.06,65.09,47000.0,54.4649,54.5068,54.4482,54.4733,47000.0
2014-10-31 14:00:00,65.08,65.1,65.0,65.02,27700.0,54.4649,54.4817,54.398,54.4147,27700.0
2014-10-31 14:05:00,65.02,65.02,64.94,64.94,20700.0,54.4147,54.4147,54.3478,54.3478,20700.0
2014-10-31 14:10:00,64.95,64.95,64.84,64.86,20100.0,54.3561,54.3561,54.2641,54.2808,20100.0
2014-10-31 14:15:00,64.85,64.87,64.77,64.78,18200.0,54.2724,54.2892,54.2055,54.2139,18200.0
2014-10-31 14:20:00,64.77,64.8,64.7,64.72,19100.0,54.2055,54.2306,54.1469,54.1636,19100.0
2014-10-31 14:25:00,64.72,64.8,64.67,64.8,21800.0,54.1636,54.2306,54.1218,54.2306,21800.0
2014-10-31 14:30:00,64.79,64.83,64.71,64.72,28100.0,54.2222,54.2557,54.1553,54.1636,28100.0
2014-10-31 14:35:00,64.71,64.75,64.64,64.64,14400.0,54.1553,54.1887,54.0967,54.0967,14400.0
2014-10-31 14:40:00,64.64,64.65,64.56,64.56,16500.0,54.0967,54.1051,54.0297,54.0297,16500.0
2014-10-31 14:45:00,64.56,64.61,64.51,64.6,21200.0,54.0297,54.0716,53.9879,54.0632,21200.0
2014-10-31 14:50:00,64.6,64.65,64.53,64.53,15200.0,54.0632,54.1051,54.0046,54.0046,15200.0
2014-10-31 14:55:00,64.53,64.54,64.48,64.48,15300.0,54.0046,54.013,53.9628,53.9628,15300.0
2014-10-31 15:00:00,64.48,64.54,64.43,64.47,24500.0,53.9628,54.013,53.9209,53.9544,24500.0
2014-10-31 15:05:00,64.49,64.61,64.48,64.61,22300.0,53.9712,54.0716,53.9628,54.0716,22300.0
2014-10-31 15:10:00,64.6,64.61,64.45,64.49,23600.0,54.0632,54.0716,53.9377,53.9712,23600.0
2014-10-31 15:15:00,64.49,64.52,64.46,64.47,14200.0,53.9712,53.9963,53.946,53.9544,14200.0
2014-10-31 15:20:00,64.47,64.56,64.46,64.55,23900.0,53.9544,54.0297,53.946,54.0214,23900.0
2014-10-31 15:25:00,64.56,64.6,64.53,64.53,55700.0,54.0297,54.0632,54.0046,54.0046,55700.0
2014-10-31 15:30:00,64.54,64.6,64.54,64.6,35900.0,54.013,54.0632,54.013,54.0632,35900.0
2014-10-31 15:35:00,64.6,64.62,64.59,64.6,23600.0,54.0632,54.0799,54.0548,54.0632,23600.0
2014-10-31 15:40:00,64.59,64.69,64.59,64.68,34300.0,54.0548,54.1385,54.0548,54.1302,34300.0
2014-10-31 15:45:00,64.69,64.75,64.62,64.63,75900.0,54.1385,54.1887,54.0799,54.0883,75900.0
2014-10-31 15:50:00,64.64,64.67,64.6,64.64,53400.0,54.0967,54.1218,54.0632,54.0967,53400.0
2014-10-31 15:55:00,64.64,64.69,64.43,64.59,359200.0,54.0967,54.1385,53.9209,54.0548,359200.0
2014-11-03 09:30:00,64.51,64.88,64.51,64.88,27500.0,53.9879,54.2975,53.9879,54.2975,27500.0
2014-11-03 09:35:00,64.9,64.9,64.79,64.83,14400.0,54.3143,54.3143,54.2222,54.2557,14400.0
2014-11-03 09:40:00,64.83,64.94,64.83,64.91,14500.0,54.2557,54.3478,54.2557,54.3226,14500.0
2014-11-03 09:45:00,64.92,64.96,64.9,64.91,17400.0,54.331,54.3645,54.3143,54.3226,17400.0
2014-11-03 09:50:00,64.9,64.93,64.86,64.89,21600.0,54.3143,54.3394,54.2808,54.3059,21600.0
2014-11-03 09:55:00,64.86,64.93,64.86,64.9,16600.0,54.2808,54.3394,54.2808,54.3143,16600.0
2014-11-03 10:00:00,64.9,64.97,64.86,64.92,17300.0,54.3143,54.3729,54.2808,54.331,17300.0
2014-11-03 10:05:00,64.92,64.94,64.81,64.81,13200.0,54.331,54.3478,54.239,54.239,13200.0
2014-11-03 10:10:00,64.8,64.86,64.8,64.84,13400.0,54.2306,54.2808,54.2306,54.2641,13400.0
2014-11-03 10:15:00,64.84,64.84,64.73,64.73,21200.0,54.2641,54.2641,54.172,54.172,21200.0
2014-11-03 10:20:00,64.73,64.73,64.66,64.66,20300.0,54.172,54.172,54.1134,54.1134,20300.0
2014-11-03 10:25:00,64.66,64.68,64.6,64.63,14300.0,54.1134,54.1302,54.0632,54.0883,14300.0
2014-11-03 10:30:00,64.64,64.7,64.64,64.65,17100.0,54.0967,54.1469,54.0967,54.1051,17100.0
2014-11-03 10:35:00,64.65,64.71,64.59,64.6,17400.0,54.1051,54.1553,54.0548,54.0632,17400.0
2014-11-03 10:40:00,64.6,64.61,64.56,64.56,13900.0,54.0632,54.0716,54.0297,54.0297,13900.0
2014-11-03 10:45:00,64.55,64.57,64.48,64.48,12600.0,54.0214,54.0381,53.9628,53.9628,12600.0
2014-11-03 10:50:00,64.48,64.56,64.47,64.55,16500.0,53.9628,54.0297,53.9544,54.0214,16500.0
2014-11-03 10:55:00,64.56,64.62,64.55,64.57,12800.0,54.0297,54.0799,54.0214,54.0381,12800.0
2014-11-03 11:00:00,64.57,64.62,64.57,64.6,18400.0,54.0381,54.0799,54.0381,54.0632,18400.0
2014-11-03 11:05:00,64.59,64.6,64.55,64.56,14500.0,54.0548,54.0632,54.0214,54.0297,14500.0
2014-11-03 11:10:00,64.56,64.6,64.56,64.56,15000.0,54.0297,54.0632,54.0297,54.0297,15000.0
2014-11-03 11:15:00,64.57,64.57,64.52,64.52,11700.0,54.0381,54.0381,53.9963,53.9963,11700.0
2014-11-03 11:20:00,64.52,64.54,64.49,64.49,24500.0,53.9963,54.013,53.9712,53.9712,24500.0
2014-11-03 11:25:00,64.5,64.51,64.44,64.46,15700.0,53.9795,53.9879,53.9293,53.946,15700.0
2014-11-03 11:30:00,64.46,64.5,64.41,64.42,31600.0,53.946,53.9795,53.9042,53.9126,31600.0
2014-11-03 11:35:00,64.42,64.42,64.34,64.34,33100.0,53.9126,53.9126,53.8456,53.8456,33100.0
2014-11-03 11:40:00,64.34,64.37,64.3,64.36,39100.0,53.8456,53.8707,53.8121,53.8624,39100.0
2014-11-03 11:45:00,64.35,64.36,64.25,64.25,53600.0,53.854,53.8624,53.7703,53.7703,53600.0
2014-11-03 11:50:00,64.26,64.32,64.25,64.29,15900.0,53.7787,53.8289,53.7703,53.8038,15900.0
2014-11-03 11:55:00,64.28,64.31,64.28,64.3,18500.0,53.7954,53.8205,53.7954,53.8121,18500.0
2014-11-03 12:00:00,64.3,64.3,64.19,64.23,30300.0,53.8121,53.8121,53.7201,53.7536,30300.0
2014-11-03 12:05:00,64.22,64.23,64.2,64.2,27700.0,53.7452,53.7536,53.7285,53.7285,27700.0
2014-11-03 12:10:00,64.2,64.24,64.14,64.14,34000.0,53.7285,53.7619,53.6782,53.6782,34000.0
2014-11-03 12:15:00,64.13,64.15,64.1,64.14,68700.0,53.6699,53.6866,53.6448,53.6782,68700.0
2014-11-03 12:20:00,64.14,64.26,64.12,64.26,21900.0,53.6782,53.7787,53.6615,53.7787,21900.0
2014-11-03 12:25:00,64.25,64.39,64.25,64.37,18500.0,53.7703,53.8875,53.7703,53.8707,18500.0
2014-11-03 12:30:00,64.37,64.44,64.37,64.42,8800.0,53.8707,53.9293,53.8707,53.9126,8800.0
2014-11-03 12:35:00,64.42,64.5,64.41,64.48,20100.0,53.9126,53.9795,53.9042,53.9628,20100.0
2014-11-03 12:40:00,64.48,64.51,64.47,64.48,28700.0,53.9628,53.9879,53.9544,53.9628,28700.0
2014-11-03 12:45:00,64.48,64.49,64.44,64.45,26200.0,53.9628,53.9712,53.9293,53.9377,26200.0
2014-11-03 12:50:00,64.45,64.46,64.41,64.44,20800.0,53.9377,53.946,53.9042,53.9293,20800.0
2014-11-03 12:55:00,64.45,64.55,64.45,64.46,24000.0,53.9377,54.0214,53.9377,53.946,24000.0
2014-11-03 13:00:00,64.46,64.49,64.45,64.48,14700.0,53.946,53.9712,53.9377,53.9628,14700.0
2014-11-03 13:05:00,64.48,64.52,64.44,64.49,27400.0,53.9628,53.9963,53.9293,53.9712,27400.0
2014-11-03 13:10:00,64.49,64.52,64.49,64.5,13600.0,53.9712,53.9963,53.9712,53.9795,13600.0
2014-11-03 13:15:00,64.51,64.53,64.5,64.51,16500.0,53.9879,54.0046,53.9795,53.9879,16500.0
2014-11-03 13:20:00,64.51,64.54,64.5,64.5,25100.0,53.9879,54.013,53.9795,53.9795,25100.0
2014-11-03 13:25:00,64.5,64.54,64.5,64.5,28300.0,53.9795,54.013,53.9795,53.9795,28300.0
2014-11-03 13:30:00,64.51,64.53,64.5,64.52,17400.0,53.9879,54.0046,53.9795,53.9963,17400.0
2014-11-03 13:35:00,64.51,64.53,64.48,64.5,56200.0,53.9879,54.0046,53.9628,53.9795,56200.0
2014-11-03 13:40:00,64.51,64.57,64.5,64.57,12700.0,53.9879,54.0381,53.9795,54.0381,12700.0
2014-11-03 13:45:00,64.56,64.61,64.55,64.55,17700.0,54.0297,54.0716,54.0214,54.0214,17700.0
2014-11-03 13:50:00,64.55,64.55,64.45,64.46,25400.0,54.0214,54.0214,53.9377,53.946,25400.0
2014-11-03 13:55:00,64.46,64.46,64.43,64.44,19500.0,53.946,53.946,53.9209,53.9293,19500.0
2014-11-03 14:00:00,64.43,64.44,64.38,64.38,27800.0,53.9209,53.9293,53.8791,53.8791,27800.0
2014-11-03 14:05:00,64.39,64.39,64.29,64.29,27800.0,53.8875,53.8875,53.8038,53.8038,27800.0
2014-11-03 14:10:00,64.29,64.35,64.29,64.34,32100.0,53.8038,53.854,53.8038,53.8456,32100.0
2014-11-03 14:15:00,64.33,64.38,64.33,64.38,17000.0,53.8372,53.8791,53.8372,53.8791,17000.0
2014-11-03 14:20:00,64.38,64.41,64.36,64.4,31500.0,53.8791,53.9042,53.8624,53.8958,31500.0
2014-11-03 14:25:00,64.41,64.43,64.39,64.39,27500.0,53.9042,53.9209,53.8875,53.8875,27500.0
2014-11-03 14:30:00,64.39,64.4,64.34,64.37,31400.0,53.8875,53.8958,53.8456,53.8707,31400.0
2014-11-03 14:35:00,64.37,64.41,64.35,64.36,30400.0,53.8707,53.9042,53.854,53.8624,30400.0
2014-11-03 14:40:00,64.37,64.39,64.28,64.39,107500.0,53.8707,53.8875,53.7954,53.8875,107500.0
2014-11-03 14:45:00,64.39,64.39,64.35,64.37,24200.0,53.8875,53.8875,53.854,53.8707,24200.0
2014-11-03 14:50:00,64.37,64.44,64.37,64.44,19700.0,53.8707,53.9293,53.8707,53.9293,19700.0
2014-11-03 14:55:00,64.44,64.55,64.43,64.53,35500.0,53.9293,54.0214,53.9209,54.0046,35500.0
2014-11-03 15:00:00,64.52,64.7,64.52,64.66,40100.0,53.9963,54.1469,53.9963,54.1134,40100.0
2014-11-03 15:05:00,64.66,64.71,64.66,64.69,24900.0,54.1134,54.1553,54.1134,54.1385,24900.0
2014-11-03 15:10:00,64.68,64.71,64.67,64.7,31300.0,54.1302,54.1553,54.1218,54.1469,31300.0
2014-11-03 15:15:00,64.7,64.7,64.57,64.57,26100.0,54.1469,54.1469,54.0381,54.0381,26100.0
2014-11-03 15:20:00,64.57,64.58,64.5,64.51,34600.0,54.0381,54.0465,53.9795,53.9879,34600.0
2014-11-03 15:25:00,64.51,64.51,64.42,64.45,40100.0,53.9879,53.9879,53.9126,53.9377,40100.0
2014-11-03 15:30:00,64.45,64.5,64.44,64.47,37300.0,53.9377,53.9795,53.9293,53.9544,37300.0
2014-11-03 15:35:00,64.47,64.5,64.45,64.49,51100.0,53.9544,53.9795,53.9377,53.9712,51100.0
2014-11-03 15:40:00,64.49,64.59,64.49,64.59,32400.0,53.9712,54.0548,53.9712,54.0548,32400.0
2014-11-03 15:45:00,64.59,64.68,64.56,64.59,44200.0,54.0548,54.1302,54.0297,54.0548,44200.0
2014-11-03 15:50:00,64.59,64.67,64.58,64.63,51100.0,54.0548,54.1218,54.0465,54.0883,51100.0
2014-11-03 15:55:00,64.64,64.69,64.63,64.67,68500.0,54.0967,54.1385,54.0883,54.1218,68500.0
2014-11-04 09:30:00,64.69,65.49,64.61,65.39,75900.0,54.1385,54.808,54.0716,54.7244,75900.0
2014-11-04 09:35:00,65.39,65.8,65.17,65.8,53300.0,54.7244,55.0675,54.5402,55.0675,53300.0
2014-11-04 09:40:00,65.8,65.89,65.5,65.74,19300.0,55.0675,55.1428,54.8164,55.0173,19300.0
2014-11-04 09:45:00,65.74,66.0,65.73,65.93,37400.0,55.0173,55.2349,55.0089,55.1763,37400.0
2014-11-04 09:50:00,65.91,66.66,65.91,66.47,48800.0,55.1595,55.7872,55.1595,55.6282,48800.0
2014-11-04 09:55:00,66.47,66.6,66.29,66.49,48300.0,55.6282,55.737,55.4776,55.6449,48300.0
2014-11-04 10:00:00,66.49,66.75,66.41,66.46,62400.0,55.6449,55.8625,55.578,55.6198,62400.0
2014-11-04 10:05:00,66.46,66.88,66.41,66.87,172800.0,55.6198,55.9713,55.578,55.963,172800.0
2014-11-04 10:10:00,66.87,66.91,66.75,66.89,35600.0,55.963,55.9964,55.8625,55.9797,35600.0
2014-11-04 10:15:00,66.9,66.92,66.65,66.67,194300.0,55.9881,56.0048,55.7788,55.7956,194300.0
2014-11-04 10:20:00,66.66,66.74,66.56,66.63,40400.0,55.7872,55.8542,55.7035,55.7621,40400.0
2014-11-04 10:25:00,66.6,66.61,66.45,66.51,195400.0,55.737,55.7454,55.6115,55.6617,195400.0
2014-11-04 10:30:00,66.53,66.55,66.44,66.49,30200.0,55.6784,55.6951,55.6031,55.6449,30200.0
2014-11-04 10:35:00,66.49,66.77,66.47,66.75,34100.0,55.6449,55.8793,55.6282,55.8625,34100.0
2014-11-04 10:40:00,66.75,66.83,66.73,66.77,29100.0,55.8625,55.9295,55.8458,55.8793,29100.0
2014-11-04 10:45:00,66.74,66.79,66.67,66.78,49100.0,55.8542,55.896,55.7956,55.8876,49100.0
2014-11-04 10:50:00,66.8,66.8,66.72,66.74,45900.0,55.9044,55.9044,55.8374,55.8542,45900.0
2014-11-04 10:55:00,66.74,66.88,66.69,66.81,113600.0,55.8542,55.9713,55.8123,55.9127,113600.0
2014-11-04 11:00:00,66.82,66.84,66.76,66.78,45000.0,55.9211,55.9378,55.8709,55.8876,45000.0
2014-11-04 11:05:00,66.78,66.81,66.71,66.73,67000.0,55.8876,55.9127,55.8291,55.8458,67000.0
2014-11-04 11:10:00,66.73,66.91,66.71,66.85,59400.0,55.8458,55.9964,55.8291,55.9462,59400.0
2014-11-04 11:15:00,66.87,66.88,66.66,66.79,34400.0,55.963,55.9713,55.7872,55.896,34400.0
2014-11-04 11:20:00,66.78,66.9,66.76,66.84,16400.0,55.8876,55.9881,55.8709,55.9378,16400.0
2014-11-04 11:25:00,66.84,66.97,66.81,66.97,43200.0,55.9378,56.0466,55.9127,56.0466,43200.0
2014-11-04 11:30:00,66.97,66.99,66.87,66.97,28200.0,56.0466,56.0634,55.963,56.0466,28200.0
2014-11-04 11:35:00,66.95,66.99,66.9,66.96,26600.0,56.0299,56.0634,55.9881,56.0383,26600.0
2014-11-04 11:40:00,66.96,66.96,66.81,66.91,40600.0,56.0383,56.0383,55.9127,55.9964,40600.0
2014-11-04 11:45:00,66.9,66.93,66.85,66.91,21000.0,55.9881,56.0132,55.9462,55.9964,21000.0
2014-11-04 11:50:00,66.91,66.92,66.88,66.91,17600.0,55.9964,56.0048,55.9713,55.9964,17600.0
2014-11-04 11:55:00,66.92,66.92,66.77,66.84,56700.0,56.0048,56.0048,55.8793,55.9378,56700.0
2014-11-04 12:00:00,66.85,66.87,66.8,66.86,26100.0,55.9462,55.963,55.9044,55.9546,26100.0
2014-11-04 12:05:00,66.85,66.87,66.8,66.8,12500.0,55.9462,55.963,55.9044,55.9044,12500.0
2014-11-04 12:10:00,66.8,66.83,66.79,66.81,22100.0,55.9044,55.9295,55.896,55.9127,22100.0
2014-11-04 12:15:00,66.82,66.84,66.8,66.83,16500.0,55.9211,55.9378,55.9044,55.9295,16500.0
2014-11-04 12:20:00,66.83,66.89,66.79,66.89,80900.0,55.9295,55.9797,55.896,55.9797,80900.0
2014-11-04 12:25:00,66.9,66.92,66.84,66.86,17200.0,55.9881,56.0048,55.9378,55.9546,17200.0
2014-11-04 12:30:00,66.86,66.86,66.79,66.82,18700.0,55.9546,55.9546,55.896,55.9211,18700.0
2014-11-04 12:35:00,66.82,66.86,66.79,66.81,15900.0,55.9211,55.9546,55.896,55.9127,15900.0
2014-11-04 12:40:00,66.82,66.82,66.72,66.81,24700.0,55.9211,55.9211,55.8374,55.9127,24700.0
2014-11-04 12:45:00,66.81,66.89,66.8,66.86,19600.0,55.9127,55.9797,55.9044,55.9546,19600.0
2014-11-04 12:50:00,66.86,66.92,66.86,66.92,9600.0,55.9546,56.0048,55.9546,56.0048,9600.0
2014-11-04 12:55:00,66.92,66.93,66.9,66.9,15100.0,56.0048,56.0132,55.9881,55.9881,15100.0
2014-11-04 13:00:00,66.91,66.93,66.89,66.91,12800.0,55.9964,56.0132,55.9797,55.9964,12800.0
2014-11-04 13:05:00,66.91,66.95,66.88,66.93,17300.0,55.9964,56.0299,55.9713,56.0132,17300.0
2014-11-04 13:10:00,66.92,66.99,66.92,66.97,22900.0,56.0048,56.0634,56.0048,56.0466,22900.0
2014-11-04 13:15:00,66.97,66.98,66.91,66.91,13700.0,56.0466,56.055,55.9964,55.9964,13700.0
2014-11-04 13:20:00,66.91,66.91,66.75,66.77,17400.0,55.9964,55.9964,55.8625,55.8793,17400.0
2014-11-04 13:25:00,66.77,66.78,66.67,66.67,12800.0,55.8793,55.8876,55.7956,55.7956,12800.0
2014-11-04 13:30:00,66.67,66.67,66.45,66.5,52500.0,55.7956,55.7956,55.6115,55.6533,52500.0
2014-11-04 13:35:00,66.51,66.65,66.51,66.62,14300.0,55.6617,55.7788,55.6617,55.7537,14300.0
2014-11-04 13:40:00,66.61,66.67,66.56,66.63,50400.0,55.7454,55.7956,55.7035,55.7621,50400.0
2014-11-04 13:45:00,66.63,66.66,66.55,66.58,32200.0,55.7621,55.7872,55.6951,55.7203,32200.0
2014-11-04 13:50:00,66.58,66.85,66.58,66.85,22400.0,55.7203,55.9462,55.7203,55.9462,22400.0
2014-11-04 13:55:00,66.86,66.96,66.84,66.91,20500.0,55.9546,56.0383,55.9378,55.9964,20500.0
2014-11-04 14:00:00,66.91,66.94,66.8,66.81,20800.0,55.9964,56.0215,55.9044,55.9127,20800.0
2014-11-04 14:05:00,66.82,66.86,66.8,66.81,21600.0,55.9211,55.9546,55.9044,55.9127,21600.0
2014-11-04 14:10:00,66.81,66.89,66.81,66.86,9600.0,55.9127,55.9797,55.9127,55.9546,9600.0
2014-11-04 14:15:00,66.86,66.89,66.82,66.83,19800.0,55.9546,55.9797,55.9211,55.9295,19800.0
2014-11-04 14:20:00,66.83,66.89,66.76,66.78,32200.0,55.9295,55.9797,55.8709,55.8876,32200.0
2014-11-04 14:25:00,66.78,66.86,66.78,66.82,14100.0,55.8876,55.9546,55.8876,55.9211,14100.0
2014-11-04 14:30:00,66.82,66.84,66.77,66.79,13600.0,55.9211,55.9378,55.8793,55.896,13600.0
2014-11-04 14:35:00,66.79,66.81,66.75,66.75,20000.0,55.896,55.9127,55.8625,55.8625,20000.0
2014-11-04 14:40:00,66.74,66.77,66.7,66.7,10500.0,55.8542,55.8793,55.8207,55.8207,10500.0
2014-11-04 14:45:00,66.69,66.78,66.69,66.75,19900.0,55.8123,55.8876,55.8123,55.8625,19900.0
2014-11-04 14:50:00,66.74,66.8,66.73,66.74,19000.0,55.8542,55.9044,55.8458,55.8542,19000.0
2014-11-04 14:55:00,66.74,66.88,66.73,66.88,30900.0,55.8542,55.9713,55.8458,55.9713,30900.0
2014-11-04 15:00:00,66.87,66.88,66.81,66.84,19100.0,55.963,55.9713,55.9127,55.9378,19100.0
2014-11-04 15:05:00,66.83,66.9,66.83,66.89,38300.0,55.9295,55.9881,55.9295,55.9797,38300.0
2014-11-04 15:10:00,66.89,66.9,66.87,66.87,24500.0,55.9797,55.9881,55.963,55.963,24500.0
2014-11-04 15:15:00,66.87,66.9,66.87,66.87,17000.0,55.963,55.9881,55.963,55.963,17000.0
2014-11-04 15:20:00,66.88,66.88,66.73,66.77,78400.0,55.9713,55.9713,55.8458,55.8793,78400.0
2014-11-04 15:25:00,66.78,66.78,66.66,66.7,30100.0,55.8876,55.8876,55.7872,55.8207,30100.0
2014-11-04 15:30:00,66.7,66.77,66.7,66.71,22300.0,55.8207,55.8793,55.8207,55.8291,22300.0
2014-11-04 15:35:00,66.72,66.76,66.71,66.74,44200.0,55.8374,55.8709,55.8291,55.8542,44200.0
2014-11-04 15:40:00,66.75,66.8,66.72,66.78,31700.0,55.8625,55.9044,55.8374,55.8876,31700.0
2014-11-04 15:45:00,66.77,66.79,66.66,66.69,89100.0,55.8793,55.896,55.7872,55.8123,89100.0
2014-11-04 15:50:00,66.7,66.7,66.64,66.69,54800.0,55.8207,55.8207,55.7705,55.8123,54800.0
2014-11-04 15:55:00,66.69,66.79,66.69,66.77,122000.0,55.8123,55.896,55.8123,55.8793,122000.0
2014-11-05 09:30:00,66.5,66.7,65.88,65.95,90900.0,55.6533,55.8207,55.1344,55.193,90900.0
2014-11-05 09:35:00,65.96,66.0,65.88,65.88,38300.0,55.2014,55.2349,55.1344,55.1344,38300.0
2014-11-05 09:40:00,65.83,65.83,65.54,65.57,40800.0,55.0926,55.0926,54.8499,54.875,40800.0
2014-11-05 09:45:00,65.57,65.58,65.13,65.14,34800.0,54.875,54.8834,54.5068,54.5151,34800.0
2014-11-05 09:50:00,65.16,65.18,64.85,64.85,47900.0,54.5319,54.5486,54.2724,54.2724,47900.0
2014-11-05 09:55:00,64.87,64.87,64.6,64.75,68900.0,54.2892,54.2892,54.0632,54.1887,68900.0
2014-11-05 10:00:00,64.74,64.74,64.53,64.68,61200.0,54.1804,54.1804,54.0046,54.1302,61200.0
2014-11-05 10:05:00,64.69,64.94,64.69,64.84,43600.0,54.1385,54.3478,54.1385,54.2641,43600.0
2014-11-05 10:10:00,64.84,65.0,64.78,64.9,97900.0,54.2641,54.398,54.2139,54.3143,97900.0
2014-11-05 10:15:00,64.89,64.89,64.61,64.61,161100.0,54.3059,54.3059,54.0716,54.0716,161100.0
2014-11-05 10:20:00,64.61,64.82,64.58,64.81,75400.0,54.0716,54.2473,54.0465,54.239,75400.0
2014-11-05 10:25:00,64.82,64.88,64.75,64.86,31200.0,54.2473,54.2975,54.1887,54.2808,31200.0
2014-11-05 10:30:00,64.86,64.93,64.84,64.87,22700.0,54.2808,54.3394,54.2641,54.2892,22700.0
2014-11-05 10:35:00,64.87,64.88,64.7,64.74,18700.0,54.2892,54.2975,54.1469,54.1804,18700.0
2014-11-05 10:40:00,64.74,64.81,64.65,64.68,27800.0,54.1804,54.239,54.1051,54.1302,27800.0
2014-11-05 10:45:00,64.68,64.68,64.43,64.44,39900.0,54.1302,54.1302,53.9209,53.9293,39900.0
2014-11-05 10:50:00,64.45,64.57,64.42,64.42,33600.0,53.9377,54.0381,53.9126,53.9126,33600.0
2014-11-05 10:55:00,64.41,64.41,64.34,64.37,130100.0,53.9042,53.9042,53.8456,53.8707,130100.0
2014-11-05 11:00:00,64.37,64.54,64.32,64.54,37300.0,53.8707,54.013,53.8289,54.013,37300.0
2014-11-05 11:05:00,64.54,64.56,64.19,64.2,46100.0,54.013,54.0297,53.7201,53.7285,46100.0
2014-11-05 11:10:00,64.2,64.31,64.1,64.25,39200.0,53.7285,53.8205,53.6448,53.7703,39200.0
2014-11-05 11:15:00,64.25,64.31,64.13,64.22,35300.0,53.7703,53.8205,53.6699,53.7452,35300.0
2014-11-05 11:20:00,64.21,64.23,63.88,63.93,49700.0,53.7368,53.7536,53.4606,53.5025,49700.0
2014-11-05 11:25:00,63.94,63.94,63.82,63.84,35400.0,53.5109,53.5109,53.4104,53.4272,35400.0
2014-11-05 11:30:00,63.85,64.03,63.85,63.87,58300.0,53.4355,53.5862,53.4355,53.4523,58300.0
2014-11-05 11:35:00,63.87,63.97,63.73,63.9,76100.0,53.4523,53.536,53.3351,53.4774,76100.0
2014-11-05 11:40:00,63.91,64.06,63.88,63.98,56800.0,53.4858,53.6113,53.4606,53.5443,56800.0
2014-11-05 11:45:00,63.99,63.99,63.87,63.93,31500.0,53.5527,53.5527,53.4523,53.5025,31500.0
2014-11-05 11:50:00,63.95,63.95,63.63,63.63,53300.0,53.5192,53.5192,53.2514,53.2514,53300.0
2014-11-05 11:55:00,63.64,63.76,63.57,63.74,72700.0,53.2598,53.3602,53.2012,53.3435,72700.0
2014-11-05 12:00:00,63.74,63.81,63.69,63.76,55000.0,53.3435,53.4021,53.3016,53.3602,55000.0
2014-11-05 12:05:00,63.75,63.88,63.71,63.82,56100.0,53.3519,53.4606,53.3184,53.4104,56100.0
2014-11-05 12:10:00,63.83,63.96,63.83,63.93,31100.0,53.4188,53.5276,53.4188,53.5025,31100.0
2014-11-05 12:15:00,63.93,64.0,63.89,64.0,57800.0,53.5025,53.5611,53.469,53.5611,57800.0
2014-11-05 12:20:00,64.0,64.01,63.93,63.99,31800.0,53.5611,53.5694,53.5025,53.5527,31800.0
2014-11-05 12:25:00,63.99,64.02,63.93,63.98,118800.0,53.5527,53.5778,53.5025,53.5443,118800.0
2014-11-05 12:30:00,63.97,64.19,63.96,64.18,42800.0,53.536,53.7201,53.5276,53.7117,42800.0
2014-11-05 12:35:00,64.19,64.31,64.17,64.17,429600.0,53.7201,53.8205,53.7033,53.7033,429600.0
2014-11-05 12:40:00,64.13,64.54,64.12,64.5,44900.0,53.6699,54.013,53.6615,53.9795,44900.0
2014-11-05 12:45:00,64.5,64.58,64.49,64.57,25700.0,53.9795,54.0465,53.9712,54.0381,25700.0
2014-11-05 12:50:00,64.57,64.63,64.57,64.6,14000.0,54.0381,54.0883,54.0381,54.0632,14000.0
2014-11-05 12:55:00,64.59,64.65,64.58,64.6,17000.0,54.0548,54.1051,54.0465,54.0632,17000.0
2014-11-05 13:00:00,64.6,64.64,64.6,64.63,17200.0,54.0632,54.0967,54.0632,54.0883,17200.0
2014-11-05 13:05:00,64.62,64.64,64.58,64.61,15600.0,54.0799,54.0967,54.0465,54.0716,15600.0
2014-11-05 13:10:00,64.61,64.63,64.57,64.58,25900.0,54.0716,54.0883,54.0381,54.0465,25900.0
2014-11-05 13:15:00,64.57,64.59,64.52,64.53,24700.0,54.0381,54.0548,53.9963,54.0046,24700.0
2014-11-05 13:20:00,64.54,64.54,64.41,64.48,20300.0,54.013,54.013,53.9042,53.9628,20300.0
2014-11-05 13:25:00,64.48,64.54,64.48,64.48,14000.0,53.9628,54.013,53.9628,53.9628,14000.0
2014-11-05 13:30:00,64.49,64.52,64.46,64.47,14200.0,53.9712,53.9963,53.946,53.9544,14200.0
2014-11-05 13:35:00,64.47,64.49,64.43,64.44,29600.0,53.9544,53.9712,53.9209,53.9293,29600.0
2014-11-05 13:40:00,64.45,64.49,64.4,64.42,25500.0,53.9377,53.9712,53.8958,53.9126,25500.0
2014-11-05 13:45:00,64.42,64.42,64.33,64.37,18600.0,53.9126,53.9126,53.8372,53.8707,18600.0
2014-11-05 13:50:00,64.37,64.37,64.31,64.33,8500.0,53.8707,53.8707,53.8205,53.8372,8500.0
2014-11-05 13:55:00,64.33,64.33,64.25,64.27,15400.0,53.8372,53.8372,53.7703,53.787,15400.0
2014-11-05 14:00:00,64.27,64.38,64.27,64.37,22700.0,53.787,53.8791,53.787,53.8707,22700.0
2014-11-05 14:05:00,64.38,64.5,64.38,64.5,26700.0,53.8791,53.9795,53.8791,53.9795,26700.0
2014-11-05 14:10:00,64.5,64.58,64.49,64.52,16800.0,53.9795,54.0465,53.9712,53.9963,16800.0
2014-11-05 14:15:00,64.52,64.52,64.45,64.47,14800.0,53.9963,53.9963,53.9377,53.9544,14800.0
2014-11-05 14:20:00,64.46,64.58,64.41,64.53,25500.0,53.946,54.0465,53.9042,54.0046,25500.0
2014-11-05 14:25:00,64.53,64.56,64.51,64.51,15200.0,54.0046,54.0297,53.9879,53.9879,15200.0
2014-11-05 14:30:00,64.51,64.53,64.5,64.53,19400.0,53.9879,54.0046,53.9795,54.0046,19400.0
2014-11-05 14:35:00,64.53,64.55,64.51,64.52,12300.0,54.0046,54.0214,53.9879,53.9963,12300.0
2014-11-05 14:40:00,64.51,64.53,64.44,64.45,17900.0,53.9879,54.0046,53.9293,53.9377,17900.0
2014-11-05 14:45:00,64.46,64.5,64.43,64.48,16700.0,53.946,53.9795,53.9209,53.9628,16700.0
2014-11-05 14:50:00,64.48,64.55,64.48,64.55,13900.0,53.9628,54.0214,53.9628,54.0214,13900.0
2014-11-05 14:55:00,64.55,64.63,64.55,64.61,28700.0,54.0214,54.0883,54.0214,54.0716,28700.0
2014-11-05 15:00:00,64.6,64.63,64.55,64.55,29800.0,54.0632,54.0883,54.0214,54.0214,29800.0
2014-11-05 15:05:00,64.55,64.59,64.5,64.58,37100.0,54.0214,54.0548,53.9795,54.0465,37100.0
2014-11-05 15:10:00,64.59,64.67,64.57,64.67,49400.0,54.0548,54.1218,54.0381,54.1218,49400.0
2014-11-05 15:15:00,64.67,64.76,64.65,64.72,28700.0,54.1218,54.1971,54.1051,54.1636,28700.0
2014-11-05 15:20:00,64.72,64.78,64.71,64.76,48100.0,54.1636,54.2139,54.1553,54.1971,48100.0
2014-11-05 15:25:00,64.75,64.77,64.72,64.72,26500.0,54.1887,54.2055,54.1636,54.1636,26500.0
2014-11-05 15:30:00,64.72,64.76,64.71,64.72,28600.0,54.1636,54.1971,54.1553,54.1636,28600.0
2014-11-05 15:35:00,64.73,64.76,64.72,64.76,45600.0,54.172,54.1971,54.1636,54.1971,45600.0
2014-11-05 15:40:00,64.75,64.77,64.73,64.76,38100.0,54.1887,54.2055,54.172,54.1971,38100.0
2014-11-05 15:45:00,64.76,64.77,64.58,64.62,97000.0,54.1971,54.2055,54.0465,54.0799,97000.0
2014-11-05 15:50:00,64.63,64.69,64.53,64.54,73100.0,54.0883,54.1385,54.0046,54.013,73100.0
2014-11-05 15:55:00,64.54,64.54,64.45,64.47,177800.0,54.013,54.013,53.9377,53.9544,177800.0
2014-11-06 09:30:00,64.46,64.46,64.28,64.3,39700.0,53.946,53.946,53.7954,53.8121,39700.0
2014-11-06 09:35:00,64.33,64.38,64.11,64.16,20700.0,53.8372,53.8791,53.6531,53.695,20700.0
2014-11-06 09:40:00,64.14,64.38,64.01,64.1,41600.0,53.6782,53.8791,53.5694,53.6448,41600.0
2014-11-06 09:45:00,64.11,64.11,63.84,63.85,17700.0,53.6531,53.6531,53.4272,53.4355,17700.0
2014-11-06 09:50:00,63.83,63.87,63.65,63.67,21700.0,53.4188,53.4523,53.2682,53.2849,21700.0
2014-11-06 09:55:00,63.66,63.76,63.59,63.75,26300.0,53.2765,53.3602,53.2179,53.3519,26300.0
2014-11-06 10:00:00,63.74,63.74,63.49,63.49,29400.0,53.3435,53.3435,53.1343,53.1343,29400.0
2014-11-06 10:05:00,63.47,63.6,63.38,63.4,46400.0,53.1175,53.2263,53.0422,53.0589,46400.0
2014-11-06 10:10:00,63.4,63.54,63.38,63.44,27800.0,53.0589,53.1761,53.0422,53.0924,27800.0
2014-11-06 10:15:00,63.43,63.49,63.36,63.49,18800.0,53.084,53.1343,53.0255,53.1343,18800.0
2014-11-06 10:20:00,63.51,63.56,63.41,63.55,38300.0,53.151,53.1928,53.0673,53.1845,38300.0
2014-11-06 10:25:00,63.55,63.64,63.55,63.64,27900.0,53.1845,53.2598,53.1845,53.2598,27900.0
2014-11-06 10:30:00,63.63,63.64,63.58,63.6,16000.0,53.2514,53.2598,53.2096,53.2263,16000.0
2014-11-06 10:35:00,63.6,63.7,63.6,63.66,9100.0,53.2263,53.31,53.2263,53.2765,9100.0
2014-11-06 10:40:00,63.66,63.77,63.66,63.72,13200.0,53.2765,53.3686,53.2765,53.3267,13200.0
2014-11-06 10:45:00,63.73,63.77,63.69,63.7,31200.0,53.3351,53.3686,53.3016,53.31,31200.0
2014-11-06 10:50:00,63.7,63.72,63.64,63.66,15700.0,53.31,53.3267,53.2598,53.2765,15700.0
2014-11-06 10:55:00,63.66,63.68,63.66,63.68,7800.0,53.2765,53.2933,53.2765,53.2933,7800.0
2014-11-06 11:00:00,63.68,63.75,63.67,63.74,14400.0,53.2933,53.3519,53.2849,53.3435,14400.0
2014-11-06 11:05:00,63.73,63.8,63.73,63.78,24300.0,53.3351,53.3937,53.3351,53.377,24300.0
2014-11-06 11:10:00,63.78,63.78,63.7,63.72,12000.0,53.377,53.377,53.31,53.3267,12000.0
2014-11-06 11:15:00,63.72,63.72,63.69,63.69,15500.0,53.3267,53.3267,53.3016,53.3016,15500.0
2014-11-06 11:20:00,63.69,63.73,63.64,63.73,14900.0,53.3016,53.3351,53.2598,53.3351,14900.0
2014-11-06 11:25:00,63.73,63.78,63.69,63.69,8300.0,53.3351,53.377,53.3016,53.3016,8300.0
2014-11-06 11:30:00,63.69,63.76,63.66,63.67,39400.0,53.3016,53.3602,53.2765,53.2849,39400.0
2014-11-06 11:35:00,63.66,63.66,63.63,63.64,10500.0,53.2765,53.2765,53.2514,53.2598,10500.0
2014-11-06 11:40:00,63.64,63.76,63.64,63.76,13300.0,53.2598,53.3602,53.2598,53.3602,13300.0
2014-11-06 11:45:00,63.75,63.75,63.62,63.62,15300.0,53.3519,53.3519,53.2431,53.2431,15300.0
2014-11-06 11:50:00,63.62,63.7,63.62,63.64,16800.0,53.2431,53.31,53.2431,53.2598,16800.0
2014-11-06 11:55:00,63.64,63.75,63.64,63.75,10300.0,53.2598,53.3519,53.2598,53.3519,10300.0
2014-11-06 12:00:00,63.75,63.78,63.72,63.77,18000.0,53.3519,53.377,53.3267,53.3686,18000.0
2014-11-06 12:05:00,63.78,63.8,63.74,63.74,10800.0,53.377,53.3937,53.3435,53.3435,10800.0
2014-11-06 12:10:00,63.74,63.82,63.74,63.82,13100.0,53.3435,53.4104,53.3435,53.4104,13100.0
2014-11-06 12:15:00,63.81,63.82,63.73,63.78,35200.0,53.4021,53.4104,53.3351,53.377,35200.0
2014-11-06 12:20:00,63.78,63.78,63.75,63.78,10000.0,53.377,53.377,53.3519,53.377,10000.0
2014-11-06 12:25:00,63.77,63.8,63.77,63.8,9000.0,53.3686,53.3937,53.3686,53.3937,9000.0
2014-11-06 12:30:00,63.8,63.87,63.79,63.87,15600.0,53.3937,53.4523,53.3853,53.4523,15600.0
2014-11-06 12:35:00,63.87,63.91,63.87,63.88,12700.0,53.4523,53.4858,53.4523,53.4606,12700.0
2014-11-06 12:40:00,63.87,63.94,63.87,63.94,15200.0,53.4523,53.5109,53.4523,53.5109,15200.0
2014-11-06 12:45:00,63.95,64.01,63.95,64.01,7000.0,53.5192,53.5694,53.5192,53.5694,7000.0
2014-11-06 12:50:00,64.01,64.02,63.96,63.96,19000.0,53.5694,53.5778,53.5276,53.5276,19000.0
2014-11-06 12:55:00,63.96,63.96,63.9,63.92,14500.0,53.5276,53.5276,53.4774,53.4941,14500.0
2014-11-06 13:00:00,63.93,64.03,63.92,64.03,46900.0,53.5025,53.5862,53.4941,53.5862,46900.0
2014-11-06 13:05:00,64.04,64.07,64.0,64.06,54100.0,53.5946,53.6197,53.5611,53.6113,54100.0
2014-11-06 13:10:00,64.07,64.07,63.99,64.0,21000.0,53.6197,53.6197,53.5527,53.5611,21000.0
2014-11-06 13:15:00,64.0,64.04,63.95,63.95,15100.0,53.5611,53.5946,53.5192,53.5192,15100.0
2014-11-06 13:20:00,63.96,63.96,63.89,63.89,20100.0,53.5276,53.5276,53.469,53.469,20100.0
2014-11-06 13:25:00,63.9,63.93,63.88,63.92,11600.0,53.4774,53.5025,53.4606,53.4941,11600.0
2014-11-06 13:30:00,63.92,63.95,63.89,63.9,17700.0,53.4941,53.5192,53.469,53.4774,17700.0
2014-11-06 13:35:00,63.9,63.93,63.9,63.92,12400.0,53.4774,53.5025,53.4774,53.4941,12400.0
2014-11-06 13:40:00,63.93,63.96,63.89,63.89,14400.0,53.5025,53.5276,53.469,53.469,14400.0
2014-11-06 13:45:00,63.89,63.9,63.77,63.78,52700.0,53.469,53.4774,53.3686,53.377,52700.0
2014-11-06 13:50:00,63.77,63.78,63.71,63.71,13600.0,53.3686,53.377,53.3184,53.3184,13600.0
2014-11-06 13:55:00,63.72,63.73,63.67,63.7,26100.0,53.3267,53.3351,53.2849,53.31,26100.0
2014-11-06 14:00:00,63.7,63.7,63.61,63.61,17500.0,53.31,53.31,53.2347,53.2347,17500.0
2014-11-06 14:05:00,63.61,63.61,63.52,63.53,38600.0,53.2347,53.2347,53.1594,53.1677,38600.0
2014-11-06 14:10:00,63.53,63.56,63.39,63.41,71900.0,53.1677,53.1928,53.0506,53.0673,71900.0
2014-11-06 14:15:00,63.41,63.42,63.3,63.33,33300.0,53.0673,53.0757,52.9753,53.0004,33300.0
2014-11-06 14:20:00,63.34,63.53,63.34,63.53,48200.0,53.0087,53.1677,53.0087,53.1677,48200.0
2014-11-06 14:25:00,63.54,63.62,63.5,63.54,26800.0,53.1761,53.2431,53.1426,53.1761,26800.0
2014-11-06 14:30:00,63.54,63.56,63.39,63.42,43400.0,53.1761,53.1928,53.0506,53.0757,43400.0
2014-11-06 14:35:00,63.44,63.44,63.38,63.44,20700.0,53.0924,53.0924,53.0422,53.0924,20700.0
2014-11-06 14:40:00,63.43,63.43,63.38,63.43,20400.0,53.084,53.084,53.0422,53.084,20400.0
2014-11-06 14:45:00,63.44,63.56,63.44,63.48,34600.0,53.0924,53.1928,53.0924,53.1259,34600.0
2014-11-06 14:50:00,63.48,63.6,63.48,63.6,16400.0,53.1259,53.2263,53.1259,53.2263,16400.0
2014-11-06 14:55:00,63.6,63.61,63.56,63.59,20200.0,53.2263,53.2347,53.1928,53.2179,20200.0
2014-11-06 15:00:00,63.59,63.65,63.58,63.63,24600.0,53.2179,53.2682,53.2096,53.2514,24600.0
2014-11-06 15:05:00,63.62,63.62,63.41,63.48,121700.0,53.2431,53.2431,53.0673,53.1259,121700.0
2014-11-06 15:10:00,63.49,63.49,63.42,63.42,43000.0,53.1343,53.1343,53.0757,53.0757,43000.0
2014-11-06 15:15:00,63.42,63.46,63.33,63.33,35500.0,53.0757,53.1092,53.0004,53.0004,35500.0
2014-11-06 15:20:00,63.33,63.44,63.32,63.37,71400.0,53.0004,53.0924,52.992,53.0338,71400.0
2014-11-06 15:25:00,63.37,63.43,63.35,63.35,40100.0,53.0338,53.084,53.0171,53.0171,40100.0
2014-11-06 15:30:00,63.35,63.41,63.33,63.34,55800.0,53.0171,53.0673,53.0004,53.0087,55800.0
2014-11-06 15:35:00,63.33,63.4,63.33,63.38,76000.0,53.0004,53.0589,53.0004,53.0422,76000.0
2014-11-06 15:40:00,63.38,63.51,63.38,63.51,49700.0,53.0422,53.151,53.0422,53.151,49700.0
2014-11-06 15:45:00,63.51,63.58,63.5,63.55,91800.0,53.151,53.2096,53.1426,53.1845,91800.0
2014-11-06 15:50:00,63.55,63.56,63.4,63.43,108200.0,53.1845,53.1928,53.0589,53.084,108200.0
2014-11-06 15:55:00,63.43,63.45,63.36,63.41,124600.0,53.084,53.1008,53.0255,53.0673,124600.0
2014-11-07 09:30:00,63.44,63.44,63.17,63.28,20300.0,53.0924,53.0924,52.8665,52.9585,20300.0
2014-11-07 09:35:00,63.3,63.32,63.18,63.23,11300.0,52.9753,52.992,52.8748,52.9167,11300.0
2014-11-07 09:40:00,63.2,63.2,62.92,63.02,18400.0,52.8916,52.8916,52.6572,52.7409,18400.0
2014-11-07 09:45:00,63.03,63.12,62.99,63.11,18900.0,52.7493,52.8246,52.7158,52.8162,18900.0
2014-11-07 09:50:00,63.09,63.09,62.79,62.87,16800.0,52.7995,52.7995,52.5484,52.6154,16800.0
2014-11-07 09:55:00,62.87,62.9,62.66,62.66,15900.0,52.6154,52.6405,52.4396,52.4396,15900.0
2014-11-07 10:00:00,62.66,62.75,62.61,62.71,23100.0,52.4396,52.515,52.3978,52.4815,23100.0
2014-11-07 10:05:00,62.71,62.95,62.71,62.95,14300.0,52.4815,52.6823,52.4815,52.6823,14300.0
2014-11-07 10:10:00,62.95,62.99,62.86,62.88,17400.0,52.6823,52.7158,52.607,52.6238,17400.0
2014-11-07 10:15:00,62.87,62.89,62.82,62.82,16900.0,52.6154,52.6321,52.5735,52.5735,16900.0
2014-11-07 10:20:00,62.81,62.88,62.75,62.88,14300.0,52.5652,52.6238,52.515,52.6238,14300.0
2014-11-07 10:25:00,62.89,62.91,62.85,62.86,8500.0,52.6321,52.6489,52.5986,52.607,8500.0
2014-11-07 10:30:00,62.86,62.93,62.82,62.9,15300.0,52.607,52.6656,52.5735,52.6405,15300.0
2014-11-07 10:35:00,62.91,63.01,62.89,63.01,7800.0,52.6489,52.7326,52.6321,52.7326,7800.0
2014-11-07 10:40:00,63.02,63.19,63.01,63.19,19300.0,52.7409,52.8832,52.7326,52.8832,19300.0
2014-11-07 10:45:00,63.21,63.3,63.21,63.26,31100.0,52.8999,52.9753,52.8999,52.9418,31100.0
2014-11-07 10:50:00,63.26,63.32,63.22,63.26,30200.0,52.9418,52.992,52.9083,52.9418,30200.0
2014-11-07 10:55:00,63.27,63.38,63.26,63.29,24700.0,52.9501,53.0422,52.9418,52.9669,24700.0
2014-11-07 11:00:00,63.29,63.32,63.24,63.32,26200.0,52.9669,52.992,52.925,52.992,26200.0
2014-11-07 11:05:00,63.31,63.43,63.31,63.4,49400.0,52.9836,53.084,52.9836,53.0589,49400.0
2014-11-07 11:10:00,63.4,63.47,63.4,63.4,24000.0,53.0589,53.1175,53.0589,53.0589,24000.0
2014-11-07 11:15:00,63.41,63.5,63.41,63.47,30600.0,53.0673,53.1426,53.0673,53.1175,30600.0
2014-11-07 11:20:00,63.48,63.59,63.48,63.57,27900.0,53.1259,53.2179,53.1259,53.2012,27900.0
2014-11-07 11:25:00,63.58,63.62,63.57,63.6,40900.0,53.2096,53.2431,53.2012,53.2263,40900.0
2014-11-07 11:30:00,63.6,63.65,63.6,63.63,35200.0,53.2263,53.2682,53.2263,53.2514,35200.0
2014-11-07 11:35:00,63.63,63.76,63.6,63.76,48700.0,53.2514,53.3602,53.2263,53.3602,48700.0
2014-11-07 11:40:00,63.76,63.77,63.72,63.75,27100.0,53.3602,53.3686,53.3267,53.3519,27100.0
2014-11-07 11:45:00,63.74,63.75,63.67,63.71,15000.0,53.3435,53.3519,53.2849,53.3184,15000.0
2014-11-07 11:50:00,63.71,63.73,63.68,63.71,11000.0,53.3184,53.3351,53.2933,53.3184,11000.0
2014-11-07 11:55:00,63.71,63.72,63.64,63.64,13700.0,53.3184,53.3267,53.2598,53.2598,13700.0
2014-11-07 12:00:00,63.64,63.68,63.63,63.67,9800.0,53.2598,53.2933,53.2514,53.2849,9800.0
2014-11-07 12:05:00,63.67,63.76,63.67,63.76,25000.0,53.2849,53.3602,53.2849,53.3602,25000.0
2014-11-07 12:10:00,63.76,63.76,63.7,63.71,20700.0,53.3602,53.3602,53.31,53.3184,20700.0
2014-11-07 12:15:00,63.71,63.77,63.7,63.77,19400.0,53.3184,53.3686,53.31,53.3686,19400.0
2014-11-07 12:20:00,63.77,63.82,63.77,63.81,12400.0,53.3686,53.4104,53.3686,53.4021,12400.0
2014-11-07 12:25:00,63.81,63.84,63.8,63.84,9400.0,53.4021,53.4272,53.3937,53.4272,9400.0
2014-11-07 12:30:00,63.83,63.85,63.81,63.85,16400.0,53.4188,53.4355,53.4021,53.4355,16400.0
2014-11-07 12:35:00,63.84,63.89,63.84,63.85,20400.0,53.4272,53.469,53.4272,53.4355,20400.0
2014-11-07 12:40:00,63.85,63.85,63.76,63.78,19700.0,53.4355,53.4355,53.3602,53.377,19700.0
2014-11-07 12:45:00,63.79,63.79,63.71,63.74,14800.0,53.3853,53.3853,53.3184,53.3435,14800.0
2014-11-07 12:50:00,63.74,63.75,63.7,63.71,17900.0,53.3435,53.3519,53.31,53.3184,17900.0
2014-11-07 12:55:00,63.72,63.75,63.7,63.74,15200.0,53.3267,53.3519,53.31,53.3435,15200.0
2014-11-07 13:00:00,63.74,63.79,63.73,63.79,23200.0,53.3435,53.3853,53.3351,53.3853,23200.0
2014-11-07 13:05:00,63.79,63.8,63.75,63.78,17000.0,53.3853,53.3937,53.3519,53.377,17000.0
2014-11-07 13:10:00,63.78,63.8,63.76,63.79,15400.0,53.377,53.3937,53.3602,53.3853,15400.0
2014-11-07 13:15:00,63.8,63.8,63.78,63.79,13400.0,53.3937,53.3937,53.377,53.3853,13400.0
2014-11-07 13:20:00,63.78,63.9,63.78,63.9,28400.0,53.377,53.4774,53.377,53.4774,28400.0
2014-11-07 13:25:00,63.89,63.95,63.89,63.92,24300.0,53.469,53.5192,53.469,53.4941,24300.0
2014-11-07 13:30:00,63.92,64.01,63.92,64.01,9900.0,53.4941,53.5694,53.4941,53.5694,9900.0
2014-11-07 13:35:00,64.01,64.01,63.97,63.98,23500.0,53.5694,53.5694,53.536,53.5443,23500.0
2014-11-07 13:40:00,63.97,64.02,63.97,63.99,20300.0,53.536,53.5778,53.536,53.5527,20300.0
2014-11-07 13:45:00,64.0,64.06,64.0,64.03,27800.0,53.5611,53.6113,53.5611,53.5862,27800.0
2014-11-07 13:50:00,64.04,64.08,64.03,64.07,15500.0,53.5946,53.628,53.5862,53.6197,15500.0
2014-11-07 13:55:00,64.07,64.08,64.04,64.05,22600.0,53.6197,53.628,53.5946,53.6029,22600.0
2014-11-07 14:00:00,64.04,64.1,64.04,64.09,23200.0,53.5946,53.6448,53.5946,53.6364,23200.0
2014-11-07 14:05:00,64.09,64.16,64.09,64.15,56300.0,53.6364,53.695,53.6364,53.6866,56300.0
2014-11-07 14:10:00,64.15,64.15,64.12,64.13,27200.0,53.6866,53.6866,53.6615,53.6699,27200.0
2014-11-07 14:15:00,64.13,64.13,64.06,64.07,34400.0,53.6699,53.6699,53.6113,53.6197,34400.0
2014-11-07 14:20:00,64.08,64.08,64.03,64.06,22800.0,53.628,53.628,53.5862,53.6113,22800.0
2014-11-07 14:25:00,64.05,64.06,64.03,64.05,22100.0,53.6029,53.6113,53.5862,53.6029,22100.0
2014-11-07 14:30:00,64.04,64.06,64.03,64.06,24100.0,53.5946,53.6113,53.5862,53.6113,24100.0
2014-11-07 14:35:00,64.07,64.07,63.88,63.91,55400.0,53.6197,53.6197,53.4606,53.4858,55400.0
2014-11-07 14:40:00,63.91,63.93,63.83,63.9,76100.0,53.4858,53.5025,53.4188,53.4774,76100.0
2014-11-07 14:45:00,63.9,63.94,63.87,63.9,27400.0,53.4774,53.5109,53.4523,53.4774,27400.0
2014-11-07 14:50:00,63.9,63.9,63.86,63.88,21200.0,53.4774,53.4774,53.4439,53.4606,21200.0
2014-11-07 14:55:00,63.88,63.88,63.81,63.86,34500.0,53.4606,53.4606,53.4021,53.4439,34500.0
2014-11-07 15:00:00,63.87,63.89,63.86,63.88,29000.0,53.4523,53.469,53.4439,53.4606,29000.0
2014-11-07 15:05:00,63.88,63.92,63.87,63.91,30300.0,53.4606,53.4941,53.4523,53.4858,30300.0
2014-11-07 15:10:00,63.9,63.95,63.9,63.92,23800.0,53.4774,53.5192,53.4774,53.4941,23800.0
2014-11-07 15:15:00,63.92,63.97,63.91,63.96,44400.0,53.4941,53.536,53.4858,53.5276,44400.0
2014-11-07 15:20:00,63.97,63.98,63.92,63.95,25200.0,53.536,53.5443,53.4941,53.5192,25200.0
2014-11-07 15:25:00,63.96,64.03,63.92,64.0,64000.0,53.5276,53.5862,53.4941,53.5611,64000.0
2014-11-07 15:30:00,63.99,64.02,63.91,63.99,46500.0,53.5527,53.5778,53.4858,53.5527,46500.0
2014-11-07 15:35:00,63.99,64.03,63.98,64.02,40300.0,53.5527,53.5862,53.5443,53.5778,40300.0
2014-11-07 15:40:00,64.02,64.11,64.01,64.07,81800.0,53.5778,53.6531,53.5694,53.6197,81800.0
2014-11-07 15:45:00,64.05,64.1,64.03,64.06,83000.0,53.6029,53.6448,53.5862,53.6113,83000.0
2014-11-07 15:50:00,64.06,64.07,63.96,64.01,53100.0,53.6113,53.6197,53.5276,53.5694,53100.0
2014-11-07 15:55:00,64.01,64.12,63.99,64.09,167900.0,53.5694,53.6615,53.5527,53.6364,167900.0
2014-11-10 09:30:00,64.13,64.14,63.73,63.83,38800.0,53.6699,53.6782,53.3351,53.4188,38800.0
2014-11-10 09:35:00,63.83,64.13,63.81,64.01,23200.0,53.4188,53.6699,53.4021,53.5694,23200.0
2014-11-10 09:40:00,64.01,64.05,63.88,64.05,98900.0,53.5694,53.6029,53.4606,53.6029,98900.0
2014-11-10 09:45:00,64.04,64.15,63.87,63.94,112700.0,53.5946,53.6866,53.4523,53.5109,112700.0
2014-11-10 09:50:00,63.94,63.95,63.71,63.8,50800.0,53.5109,53.5192,53.3184,53.3937,50800.0
2014-11-10 09:55:00,63.81,63.92,63.79,63.91,10200.0,53.4021,53.4941,53.3853,53.4858,10200.0
2014-11-10 10:00:00,63.91,64.01,63.88,63.97,10500.0,53.4858,53.5694,53.4606,53.536,10500.0
2014-11-10 10:05:00,63.99,64.05,63.98,64.05,8300.0,53.5527,53.6029,53.5443,53.6029,8300.0
2014-11-10 10:10:00,64.07,64.12,64.06,64.1,9200.0,53.6197,53.6615,53.6113,53.6448,9200.0
2014-11-10 10:15:00,64.11,64.15,64.09,64.11,13200.0,53.6531,53.6866,53.6364,53.6531,13200.0
2014-11-10 10:20:00,64.11,64.13,64.11,64.12,6000.0,53.6531,53.6699,53.6531,53.6615,6000.0
2014-11-10 10:25:00,64.11,64.11,64.05,64.06,10500.0,53.6531,53.6531,53.6029,53.6113,10500.0
2014-11-10 10:30:00,64.06,64.13,64.06,64.11,47900.0,53.6113,53.6699,53.6113,53.6531,47900.0
2014-11-10 10:35:00,64.1,64.14,64.08,64.12,22300.0,53.6448,53.6782,53.628,53.6615,22300.0
2014-11-10 10:40:00,64.13,64.16,64.1,64.11,10900.0,53.6699,53.695,53.6448,53.6531,10900.0
2014-11-10 10:45:00,64.11,64.13,64.09,64.12,11400.0,53.6531,53.6699,53.6364,53.6615,11400.0
2014-11-10 10:50:00,64.12,64.14,64.12,64.12,4600.0,53.6615,53.6782,53.6615,53.6615,4600.0
2014-11-10 10:55:00,64.12,64.15,64.08,64.08,10900.0,53.6615,53.6866,53.628,53.628,10900.0
2014-11-10 11:00:00,64.09,64.14,64.08,64.08,10500.0,53.6364,53.6782,53.628,53.628,10500.0
2014-11-10 11:05:00,64.08,64.1,64.06,64.1,54400.0,53.628,53.6448,53.6113,53.6448,54400.0
2014-11-10 11:10:00,64.1,64.1,64.03,64.07,15700.0,53.6448,53.6448,53.5862,53.6197,15700.0
2014-11-10 11:15:00,64.07,64.08,64.04,64.07,4700.0,53.6197,53.628,53.5946,53.6197,4700.0
2014-11-10 11:20:00,64.08,64.13,64.08,64.12,9400.0,53.628,53.6699,53.628,53.6615,9400.0
2014-11-10 11:25:00,64.12,64.24,64.12,64.24,9300.0,53.6615,53.7619,53.6615,53.7619,9300.0
2014-11-10 11:30:00,64.24,64.31,64.24,64.31,14700.0,53.7619,53.8205,53.7619,53.8205,14700.0
2014-11-10 11:35:00,64.31,64.37,64.3,64.37,9900.0,53.8205,53.8707,53.8121,53.8707,9900.0
2014-11-10 11:40:00,64.38,64.4,64.28,64.28,18400.0,53.8791,53.8958,53.7954,53.7954,18400.0
2014-11-10 11:45:00,64.28,64.3,64.27,64.3,6700.0,53.7954,53.8121,53.787,53.8121,6700.0
2014-11-10 11:50:00,64.29,64.29,64.23,64.24,8600.0,53.8038,53.8038,53.7536,53.7619,8600.0
2014-11-10 11:55:00,64.23,64.24,64.14,64.14,15500.0,53.7536,53.7619,53.6782,53.6782,15500.0
2014-11-10 12:00:00,64.14,64.15,64.08,64.08,6000.0,53.6782,53.6866,53.628,53.628,6000.0
2014-11-10 12:05:00,64.08,64.09,64.06,64.06,11900.0,53.628,53.6364,53.6113,53.6113,11900.0
2014-11-10 12:10:00,64.06,64.11,64.03,64.08,13700.0,53.6113,53.6531,53.5862,53.628,13700.0
2014-11-10 12:15:00,64.09,64.1,64.08,64.1,4100.0,53.6364,53.6448,53.628,53.6448,4100.0
2014-11-10 12:20:00,64.09,64.11,64.07,64.07,8500.0,53.6364,53.6531,53.6197,53.6197,8500.0
2014-11-10 12:25:00,64.07,64.07,64.03,64.04,14600.0,53.6197,53.6197,53.5862,53.5946,14600.0
2014-11-10 12:30:00,64.04,64.06,64.04,64.06,900.0,53.5946,53.6113,53.5946,53.6113,900.0
2014-11-10 12:35:00,64.07,64.11,64.06,64.08,12800.0,53.6197,53.6531,53.6113,53.628,12800.0
2014-11-10 12:40:00,64.08,64.09,64.05,64.06,6000.0,53.628,53.6364,53.6029,53.6113,6000.0
2014-11-10 12:45:00,64.05,64.07,64.05,64.07,2500.0,53.6029,53.6197,53.6029,53.6197,2500.0
2014-11-10 12:50:00,64.07,64.09,64.05,64.06,7900.0,53.6197,53.6364,53.6029,53.6113,7900.0
2014-11-10 12:55:00,64.08,64.09,64.06,64.06,7000.0,53.628,53.6364,53.6113,53.6113,7000.0
2014-11-10 13:00:00,64.06,64.07,64.05,64.06,7000.0,53.6113,53.6197,53.6029,53.6113,7000.0
2014-11-10 13:05:00,64.07,64.09,64.06,64.09,8300.0,53.6197,53.6364,53.6113,53.6364,8300.0
2014-11-10 13:10:00,64.08,64.09,64.08,64.09,1500.0,53.628,53.6364,53.628,53.6364,1500.0
2014-11-10 13:15:00,64.09,64.14,64.06,64.14,16400.0,53.6364,53.6782,53.6113,53.6782,16400.0
2014-11-10 13:20:00,64.14,64.18,64.12,64.14,11500.0,53.6782,53.7117,53.6615,53.6782,11500.0
2014-11-10 13:25:00,64.13,64.14,64.09,64.14,5300.0,53.6699,53.6782,53.6364,53.6782,5300.0
2014-11-10 13:30:00,64.14,64.17,64.12,64.12,7700.0,53.6782,53.7033,53.6615,53.6615,7700.0
2014-11-10 13:35:00,64.12,64.12,64.05,64.06,16200.0,53.6615,53.6615,53.6029,53.6113,16200.0
2014-11-10 13:40:00,64.07,64.13,64.06,64.08,40800.0,53.6197,53.6699,53.6113,53.628,40800.0
2014-11-10 13:45:00,64.07,64.09,64.05,64.07,11900.0,53.6197,53.6364,53.6029,53.6197,11900.0
2014-11-10 13:50:00,64.07,64.08,64.05,64.06,5900.0,53.6197,53.628,53.6029,53.6113,5900.0
2014-11-10 13:55:00,64.06,64.08,64.05,64.08,9300.0,53.6113,53.628,53.6029,53.628,9300.0
2014-11-10 14:00:00,64.07,64.07,63.99,64.01,20500.0,53.6197,53.6197,53.5527,53.5694,20500.0
2014-11-10 14:05:00,64.02,64.08,64.01,64.08,5900.0,53.5778,53.628,53.5694,53.628,5900.0
2014-11-10 14:10:00,64.08,64.1,64.07,64.1,8000.0,53.628,53.6448,53.6197,53.6448,8000.0
2014-11-10 14:15:00,64.11,64.16,64.1,64.1,12700.0,53.6531,53.695,53.6448,53.6448,12700.0
2014-11-10 14:20:00,64.1,64.1,64.08,64.1,12400.0,53.6448,53.6448,53.628,53.6448,12400.0
2014-11-10 14:25:00,64.09,64.1,64.04,64.05,11800.0,53.6364,53.6448,53.5946,53.6029,11800.0
2014-11-10 14:30:00,64.05,64.05,64.01,64.03,14800.0,53.6029,53.6029,53.5694,53.5862,14800.0
2014-11-10 14:35:00,64.04,64.05,64.03,64.03,5600.0,53.5946,53.6029,53.5862,53.5862,5600.0
2014-11-10 14:40:00,64.04,64.06,64.03,64.06,9600.0,53.5946,53.6113,53.5862,53.6113,9600.0
2014-11-10 14:45:00,64.07,64.09,64.06,64.08,5700.0,53.6197,53.6364,53.6113,53.628,5700.0
2014-11-10 14:50:00,64.08,64.09,64.08,64.09,11600.0,53.628,53.6364,53.628,53.6364,11600.0
2014-11-10 14:55:00,64.08,64.12,64.08,64.12,5800.0,53.628,53.6615,53.628,53.6615,5800.0
2014-11-10 15:00:00,64.12,64.14,64.11,64.12,17500.0,53.6615,53.6782,53.6531,53.6615,17500.0
2014-11-10 15:05:00,64.12,64.16,64.12,64.14,11000.0,53.6615,53.695,53.6615,53.6782,11000.0
2014-11-10 15:10:00,64.14,64.16,64.09,64.11,13900.0,53.6782,53.695,53.6364,53.6531,13900.0
2014-11-10 15:15:00,64.1,64.1,64.06,64.07,19300.0,53.6448,53.6448,53.6113,53.6197,19300.0
2014-11-10 15:20:00,64.07,64.09,64.05,64.09,14600.0,53.6197,53.6364,53.6029,53.6364,14600.0
2014-11-10 15:25:00,64.09,64.09,64.05,64.05,20600.0,53.6364,53.6364,53.6029,53.6029,20600.0
2014-11-10 15:30:00,64.06,64.06,64.02,64.04,33100.0,53.6113,53.6113,53.5778,53.5946,33100.0
2014-11-10 15:35:00,64.03,64.09,64.03,64.07,26000.0,53.5862,53.6364,53.5862,53.6197,26000.0
2014-11-10 15:40:00,64.07,64.09,64.01,64.01,28100.0,53.6197,53.6364,53.5694,53.5694,28100.0
2014-11-10 15:45:00,64.01,64.01,63.88,63.89,100600.0,53.5694,53.5694,53.4606,53.469,100600.0
2014-11-10 15:50:00,63.89,63.93,63.85,63.86,73800.0,53.469,53.5025,53.4355,53.4439,73800.0
2014-11-10 15:55:00,63.84,63.95,63.8,63.94,162100.0,53.4272,53.5192,53.3937,53.5109,162100.0
2014-11-11 09:30:00,63.97,64.0,63.88,63.9,10200.0,53.536,53.5611,53.4606,53.4774,10200.0
2014-11-11 09:35:00,63.91,63.97,63.88,63.96,50700.0,53.4858,53.536,53.4606,53.5276,50700.0
2014-11-11 09:40:00,63.96,63.97,63.82,63.82,20700.0,53.5276,53.536,53.4104,53.4104,20700.0
2014-11-11 09:45:00,63.82,63.9,63.81,63.9,4500.0,53.4104,53.4774,53.4021,53.4774,4500.0
2014-11-11 09:50:00,63.91,63.91,63.82,63.83,18500.0,53.4858,53.4858,53.4104,53.4188,18500.0
2014-11-11 09:55:00,63.84,63.86,63.73,63.73,27200.0,53.4272,53.4439,53.3351,53.3351,27200.0
2014-11-11 10:00:00,63.71,63.71,63.63,63.63,12500.0,53.3184,53.3184,53.2514,53.2514,12500.0
2014-11-11 10:05:00,63.63,63.68,63.56,63.66,16700.0,53.2514,53.2933,53.1928,53.2765,16700.0
2014-11-11 10:10:00,63.66,63.71,63.66,63.69,15600.0,53.2765,53.3184,53.2765,53.3016,15600.0
2014-11-11 10:15:00,63.68,63.7,63.67,63.68,7500.0,53.2933,53.31,53.2849,53.2933,7500.0
2014-11-11 10:20:00,63.68,63.78,63.68,63.78,13600.0,53.2933,53.377,53.2933,53.377,13600.0
2014-11-11 10:25:00,63.78,63.87,63.78,63.84,6700.0,53.377,53.4523,53.377,53.4272,6700.0
2014-11-11 10:30:00,63.82,63.82,63.74,63.79,52600.0,53.4104,53.4104,53.3435,53.3853,52600.0
2014-11-11 10:35:00,63.79,63.83,63.78,63.8,9100.0,53.3853,53.4188,53.377,53.3937,9100.0
2014-11-11 10:40:00,63.8,63.86,63.79,63.8,12000.0,53.3937,53.4439,53.3853,53.3937,12000.0
2014-11-11 10:45:00,63.81,63.84,63.79,63.82,10000.0,53.4021,53.4272,53.3853,53.4104,10000.0
2014-11-11 10:50:00,63.82,63.87,63.81,63.86,8200.0,53.4104,53.4523,53.4021,53.4439,8200.0
2014-11-11 10:55:00,63.87,63.89,63.87,63.88,6700.0,53.4523,53.469,53.4523,53.4606,6700.0
2014-11-11 11:00:00,63.88,63.88,63.82,63.82,10000.0,53.4606,53.4606,53.4104,53.4104,10000.0
2014-11-11 11:05:00,63.81,63.84,63.8,63.84,11900.0,53.4021,53.4272,53.3937,53.4272,11900.0
2014-11-11 11:10:00,63.83,63.83,63.8,63.83,6800.0,53.4188,53.4188,53.3937,53.4188,6800.0
2014-11-11 11:15:00,63.84,63.87,63.82,63.87,8000.0,53.4272,53.4523,53.4104,53.4523,8000.0
2014-11-11 11:20:00,63.88,63.88,63.83,63.84,5000.0,53.4606,53.4606,53.4188,53.4272,5000.0
2014-11-11 11:25:00,63.85,63.87,63.82,63.82,10800.0,53.4355,53.4523,53.4104,53.4104,10800.0
2014-11-11 11:30:00,63.82,63.86,63.81,63.84,8300.0,53.4104,53.4439,53.4021,53.4272,8300.0
2014-11-11 11:35:00,63.85,63.87,63.84,63.87,4300.0,53.4355,53.4523,53.4272,53.4523,4300.0
2014-11-11 11:40:00,63.86,63.94,63.86,63.94,6700.0,53.4439,53.5109,53.4439,53.5109,6700.0
2014-11-11 11:45:00,63.94,63.95,63.89,63.92,6500.0,53.5109,53.5192,53.469,53.4941,6500.0
2014-11-11 11:50:00,63.9,63.92,63.89,63.89,4400.0,53.4774,53.4941,53.469,53.469,4400.0
2014-11-11 11:55:00,63.88,63.88,63.83,63.84,3000.0,53.4606,53.4606,53.4188,53.4272,3000.0
2014-11-11 12:00:00,63.84,63.85,63.84,63.84,4500.0,53.4272,53.4355,53.4272,53.4272,4500.0
2014-11-11 12:05:00,63.85,63.86,63.77,63.79,18300.0,53.4355,53.4439,53.3686,53.3853,18300.0
2014-11-11 12:10:00,63.79,63.81,63.79,63.8,4900.0,53.3853,53.4021,53.3853,53.3937,4900.0
2014-11-11 12:15:00,63.8,63.82,63.8,63.82,4300.0,53.3937,53.4104,53.3937,53.4104,4300.0
2014-11-11 12:20:00,63.81,63.81,63.74,63.74,17200.0,53.4021,53.4021,53.3435,53.3435,17200.0
2014-11-11 12:25:00,63.73,63.74,63.65,63.65,8700.0,53.3351,53.3435,53.2682,53.2682,8700.0
2014-11-11 12:30:00,63.66,63.66,63.65,63.66,6300.0,53.2765,53.2765,53.2682,53.2765,6300.0
2014-11-11 12:35:00,63.66,63.66,63.65,63.65,7900.0,53.2765,53.2765,53.2682,53.2682,7900.0
2014-11-11 12:40:00,63.65,63.67,63.58,63.59,30600.0,53.2682,53.2849,53.2096,53.2179,30600.0
2014-11-11 12:45:00,63.59,63.61,63.57,63.58,14300.0,53.2179,53.2347,53.2012,53.2096,14300.0
2014-11-11 12:50:00,63.58,63.59,63.56,63.56,20200.0,53.2096,53.2179,53.1928,53.1928,20200.0
2014-11-11 12:55:00,63.57,63.58,63.56,63.58,9100.0,53.2012,53.2096,53.1928,53.2096,9100.0
2014-11-11 13:00:00,63.58,63.62,63.58,63.62,10500.0,53.2096,53.2431,53.2096,53.2431,10500.0
2014-11-11 13:05:00,63.63,63.65,63.62,63.63,6500.0,53.2514,53.2682,53.2431,53.2514,6500.0
2014-11-11 13:10:00,63.63,63.63,63.57,63.58,6900.0,53.2514,53.2514,53.2012,53.2096,6900.0
2014-11-11 13:15:00,63.57,63.58,63.56,63.58,13800.0,53.2012,53.2096,53.1928,53.2096,13800.0
2014-11-11 13:20:00,63.58,63.62,63.56,63.61,10500.0,53.2096,53.2431,53.1928,53.2347,10500.0
2014-11-11 13:25:00,63.61,63.62,63.59,63.61,10800.0,53.2347,53.2431,53.2179,53.2347,10800.0
2014-11-11 13:30:00,63.61,63.69,63.6,63.68,7500.0,53.2347,53.3016,53.2263,53.2933,7500.0
2014-11-11 13:35:00,63.69,63.7,63.67,63.69,6300.0,53.3016,53.31,53.2849,53.3016,6300.0
2014-11-11 13:40:00,63.69,63.71,63.69,63.7,3800.0,53.3016,53.3184,53.3016,53.31,3800.0
2014-11-11 13:45:00,63.7,63.7,63.64,63.64,5500.0,53.31,53.31,53.2598,53.2598,5500.0
2014-11-11 13:50:00,63.64,63.64,63.6,63.62,13500.0,53.2598,53.2598,53.2263,53.2431,13500.0
2014-11-11 13:55:00,63.62,63.63,63.61,63.63,4400.0,53.2431,53.2514,53.2347,53.2514,4400.0
2014-11-11 14:00:00,63.63,63.63,63.61,63.62,3500.0,53.2514,53.2514,53.2347,53.2431,3500.0
2014-11-11 14:05:00,63.62,63.63,63.6,63.61,11700.0,53.2431,53.2514,53.2263,53.2347,11700.0
2014-11-11 14:10:00,63.61,63.62,63.6,63.6,9700.0,53.2347,53.2431,53.2263,53.2263,9700.0
2014-11-11 14:15:00,63.61,63.62,63.59,63.62,10100.0,53.2347,53.2431,53.2179,53.2431,10100.0
2014-11-11 14:20:00,63.62,63.65,63.61,63.65,9500.0,53.2431,53.2682,53.2347,53.2682,9500.0
2014-11-11 14:25:00,63.64,63.65,63.61,63.61,5000.0,53.2598,53.2682,53.2347,53.2347,5000.0
2014-11-11 14:30:00,63.61,63.62,63.61,63.61,3400.0,53.2347,53.2431,53.2347,53.2347,3400.0
2014-11-11 14:35:00,63.62,63.62,63.55,63.58,16600.0,53.2431,53.2431,53.1845,53.2096,16600.0
2014-11-11 14:40:00,63.58,63.58,63.56,63.57,3700.0,53.2096,53.2096,53.1928,53.2012,3700.0
2014-11-11 14:45:00,63.57,63.57,63.56,63.57,7900.0,53.2012,53.2012,53.1928,53.2012,7900.0
2014-11-11 14:50:00,63.56,63.57,63.56,63.57,6100.0,53.1928,53.2012,53.1928,53.2012,6100.0
2014-11-11 14:55:00,63.57,63.58,63.57,63.58,7700.0,53.2012,53.2096,53.2012,53.2096,7700.0
2014-11-11 15:00:00,63.58,63.58,63.53,63.55,14000.0,53.2096,53.2096,53.1677,53.1845,14000.0
2014-11-11 15:05:00,63.54,63.6,63.52,63.6,12500.0,53.1761,53.2263,53.1594,53.2263,12500.0
2014-11-11 15:10:00,63.59,63.6,63.56,63.6,16300.0,53.2179,53.2263,53.1928,53.2263,16300.0
2014-11-11 15:15:00,63.6,63.6,63.59,63.6,10700.0,53.2263,53.2263,53.2179,53.2263,10700.0
2014-11-11 15:20:00,63.59,63.59,63.51,63.51,20900.0,53.2179,53.2179,53.151,53.151,20900.0
2014-11-11 15:25:00,63.51,63.53,63.5,63.5,14600.0,53.151,53.1677,53.1426,53.1426,14600.0
2014-11-11 15:30:00,63.51,63.52,63.49,63.51,22400.0,53.151,53.1594,53.1343,53.151,22400.0
2014-11-11 15:35:00,63.52,63.61,63.52,63.61,24300.0,53.1594,53.2347,53.1594,53.2347,24300.0
2014-11-11 15:40:00,63.6,63.66,63.59,63.63,58900.0,53.2263,53.2765,53.2179,53.2514,58900.0
2014-11-11 15:45:00,63.63,63.65,63.59,63.62,90100.0,53.2514,53.2682,53.2179,53.2431,90100.0
2014-11-11 15:50:00,63.63,63.63,63.51,63.52,66900.0,53.2514,53.2514,53.151,53.1594,66900.0
2014-11-11 15:55:00,63.5,63.56,63.43,63.56,159100.0,53.1426,53.1928,53.084,53.1928,159100.0
2014-11-12 09:30:00,63.42,63.69,63.35,63.69,33700.0,53.0757,53.3016,53.0171,53.3016,33700.0
2014-11-12 09:35:00,63.72,63.74,63.54,63.57,9300.0,53.3267,53.3435,53.1761,53.2012,9300.0
2014-11-12 09:40:00,63.6,63.6,63.51,63.51,9800.0,53.2263,53.2263,53.151,53.151,9800.0
2014-11-12 09:45:00,63.52,63.6,63.51,63.57,16400.0,53.1594,53.2263,53.151,53.2012,16400.0
2014-11-12 09:50:00,63.57,63.61,63.56,63.57,4100.0,53.2012,53.2347,53.1928,53.2012,4100.0
2014-11-12 09:55:00,63.57,63.61,63.5,63.61,11300.0,53.2012,53.2347,53.1426,53.2347,11300.0
2014-11-12 10:00:00,63.61,63.65,63.6,63.64,9100.0,53.2347,53.2682,53.2263,53.2598,9100.0
2014-11-12 10:05:00,63.64,63.7,63.63,63.68,19300.0,53.2598,53.31,53.2514,53.2933,19300.0
2014-11-12 10:10:00,63.69,63.75,63.69,63.72,7300.0,53.3016,53.3519,53.3016,53.3267,7300.0
2014-11-12 10:15:00,63.71,63.72,63.69,63.72,9900.0,53.3184,53.3267,53.3016,53.3267,9900.0
2014-11-12 10:20:00,63.73,63.81,63.73,63.79,8800.0,53.3351,53.4021,53.3351,53.3853,8800.0
2014-11-12 10:25:00,63.78,63.84,63.78,63.79,9900.0,53.377,53.4272,53.377,53.3853,9900.0
2014-11-12 10:30:00,63.78,63.79,63.74,63.77,4100.0,53.377,53.3853,53.3435,53.3686,4100.0
2014-11-12 10:35:00,63.74,63.75,63.65,63.67,16000.0,53.3435,53.3519,53.2682,53.2849,16000.0
2014-11-12 10:40:00,63.68,63.69,63.63,63.65,8500.0,53.2933,53.3016,53.2514,53.2682,8500.0
2014-11-12 10:45:00,63.64,63.64,63.61,63.61,5500.0,53.2598,53.2598,53.2347,53.2347,5500.0
2014-11-12 10:50:00,63.62,63.66,63.6,63.66,6300.0,53.2431,53.2765,53.2263,53.2765,6300.0
2014-11-12 10:55:00,63.67,63.7,63.65,63.65,7800.0,53.2849,53.31,53.2682,53.2682,7800.0
2014-11-12 11:00:00,63.65,63.66,63.63,63.65,11600.0,53.2682,53.2765,53.2514,53.2682,11600.0
2014-11-12 11:05:00,63.65,63.67,63.65,63.66,6600.0,53.2682,53.2849,53.2682,53.2765,6600.0
2014-11-12 11:10:00,63.65,63.65,63.63,63.64,34100.0,53.2682,53.2682,53.2514,53.2598,34100.0
2014-11-12 11:15:00,63.64,63.64,63.59,63.6,13800.0,53.2598,53.2598,53.2179,53.2263,13800.0
2014-11-12 11:20:00,63.62,63.67,63.62,63.65,6200.0,53.2431,53.2849,53.2431,53.2682,6200.0
2014-11-12 11:25:00,63.65,63.65,63.59,63.59,34400.0,53.2682,53.2682,53.2179,53.2179,34400.0
2014-11-12 11:30:00,63.59,63.62,63.58,63.62,11300.0,53.2179,53.2431,53.2096,53.2431,11300.0
2014-11-12 11:35:00,63.62,63.67,63.62,63.66,2500.0,53.2431,53.2849,53.2431,53.2765,2500.0
2014-11-12 11:40:00,63.66,63.67,63.66,63.66,4200.0,53.2765,53.2849,53.2765,53.2765,4200.0
2014-11-12 11:45:00,63.67,63.68,63.64,63.64,3000.0,53.2849,53.2933,53.2598,53.2598,3000.0
2014-11-12 11:50:00,63.64,63.64,63.6,63.6,3800.0,53.2598,53.2598,53.2263,53.2263,3800.0
2014-11-12 11:55:00,63.6,63.63,63.6,63.61,11800.0,53.2263,53.2514,53.2263,53.2347,11800.0
2014-11-12 12:00:00,63.61,63.62,63.6,63.62,7400.0,53.2347,53.2431,53.2263,53.2431,7400.0
2014-11-12 12:05:00,63.62,63.66,63.62,63.66,3700.0,53.2431,53.2765,53.2431,53.2765,3700.0
2014-11-12 12:10:00,63.65,63.66,63.64,63.64,1600.0,53.2682,53.2765,53.2598,53.2598,1600.0
2014-11-12 12:15:00,63.64,63.65,63.63,63.65,1400.0,53.2598,53.2682,53.2514,53.2682,1400.0
2014-11-12 12:20:00,63.64,63.68,63.64,63.66,3200.0,53.2598,53.2933,53.2598,53.2765,3200.0
2014-11-12 12:25:00,63.65,63.69,63.64,63.66,7400.0,53.2682,53.3016,53.2598,53.2765,7400.0
2014-11-12 12:30:00,63.66,63.67,63.63,63.63,4200.0,53.2765,53.2849,53.2514,53.2514,4200.0
2014-11-12 12:35:00,63.64,63.64,63.61,63.62,5200.0,53.2598,53.2598,53.2347,53.2431,5200.0
2014-11-12 12:40:00,63.62,63.63,63.61,63.63,1100.0,53.2431,53.2514,53.2347,53.2514,1100.0
2014-11-12 12:45:00,63.63,63.68,63.63,63.67,4200.0,53.2514,53.2933,53.2514,53.2849,4200.0
2014-11-12 12:50:00,63.69,63.69,63.65,63.65,2200.0,53.3016,53.3016,53.2682,53.2682,2200.0
2014-11-12 12:55:00,63.67,63.7,63.67,63.7,4800.0,53.2849,53.31,53.2849,53.31,4800.0
2014-11-12 13:00:00,63.69,63.7,63.69,63.69,2000.0,53.3016,53.31,53.3016,53.3016,2000.0
2014-11-12 13:05:00,63.68,63.71,63.68,63.71,10100.0,53.2933,53.3184,53.2933,53.3184,10100.0
2014-11-12 13:10:00,63.7,63.75,63.7,63.75,4100.0,53.31,53.3519,53.31,53.3519,4100.0
2014-11-12 13:15:00,63.76,63.76,63.75,63.75,5900.0,53.3602,53.3602,53.3519,53.3519,5900.0
2014-11-12 13:20:00,63.75,63.75,63.71,63.74,2700.0,53.3519,53.3519,53.3184,53.3435,2700.0
2014-11-12 13:25:00,63.74,63.78,63.74,63.77,5700.0,53.3435,53.377,53.3435,53.3686,5700.0
2014-11-12 13:30:00,63.78,63.8,63.77,63.77,2600.0,53.377,53.3937,53.3686,53.3686,2600.0
2014-11-12 13:35:00,63.77,63.77,63.74,63.75,5800.0,53.3686,53.3686,53.3435,53.3519,5800.0
2014-11-12 13:40:00,63.75,63.79,63.75,63.75,15400.0,53.3519,53.3853,53.3519,53.3519,15400.0
2014-11-12 13:45:00,63.75,63.79,63.74,63.78,27000.0,53.3519,53.3853,53.3435,53.377,27000.0
2014-11-12 13:50:00,63.78,63.8,63.77,63.8,5900.0,53.377,53.3937,53.3686,53.3937,5900.0
2014-11-12 13:55:00,63.79,63.8,63.78,63.78,9900.0,53.3853,53.3937,53.377,53.377,9900.0
2014-11-12 14:00:00,63.78,63.79,63.78,63.79,5700.0,53.377,53.3853,53.377,53.3853,5700.0
2014-11-12 14:05:00,63.79,63.84,63.79,63.84,8800.0,53.3853,53.4272,53.3853,53.4272,8800.0
2014-11-12 14:10:00,63.84,63.84,63.81,63.82,15000.0,53.4272,53.4272,53.4021,53.4104,15000.0
2014-11-12 14:15:00,63.82,63.85,63.82,63.83,5400.0,53.4104,53.4355,53.4104,53.4188,5400.0
2014-11-12 14:20:00,63.83,63.88,63.83,63.88,3800.0,53.4188,53.4606,53.4188,53.4606,3800.0
2014-11-12 14:25:00,63.87,63.9,63.87,63.9,7400.0,53.4523,53.4774,53.4523,53.4774,7400.0
2014-11-12 14:30:00,63.89,63.91,63.87,63.88,13800.0,53.469,53.4858,53.4523,53.4606,13800.0
2014-11-12 14:35:00,63.86,63.87,63.85,63.86,6600.0,53.4439,53.4523,53.4355,53.4439,6600.0
2014-11-12 14:40:00,63.86,63.88,63.85,63.86,8700.0,53.4439,53.4606,53.4355,53.4439,8700.0
2014-11-12 14:45:00,63.86,63.87,63.85,63.87,12800.0,53.4439,53.4523,53.4355,53.4523,12800.0
2014-11-12 14:50:00,63.86,63.87,63.85,63.86,8700.0,53.4439,53.4523,53.4355,53.4439,8700.0
2014-11-12 14:55:00,63.86,63.87,63.85,63.86,7600.0,53.4439,53.4523,53.4355,53.4439,7600.0
2014-11-12 15:00:00,63.87,63.88,63.84,63.87,17700.0,53.4523,53.4606,53.4272,53.4523,17700.0
2014-11-12 15:05:00,63.87,63.9,63.86,63.9,11300.0,53.4523,53.4774,53.4439,53.4774,11300.0
2014-11-12 15:10:00,63.89,63.91,63.89,63.9,7000.0,53.469,53.4858,53.469,53.4774,7000.0
2014-11-12 15:15:00,63.91,63.92,63.9,63.92,16400.0,53.4858,53.4941,53.4774,53.4941,16400.0
2014-11-12 15:20:00,63.91,63.93,63.9,63.91,20800.0,53.4858,53.5025,53.4774,53.4858,20800.0
2014-11-12 15:25:00,63.91,63.93,63.91,63.93,7800.0,53.4858,53.5025,53.4858,53.5025,7800.0
2014-11-12 15:30:00,63.93,63.94,63.88,63.9,39600.0,53.5025,53.5109,53.4606,53.4774,39600.0
2014-11-12 15:35:00,63.9,63.9,63.83,63.84,22300.0,53.4774,53.4774,53.4188,53.4272,22300.0
2014-11-12 15:40:00,63.84,63.84,63.8,63.8,31200.0,53.4272,53.4272,53.3937,53.3937,31200.0
2014-11-12 15:45:00,63.8,63.83,63.7,63.72,85100.0,53.3937,53.4188,53.31,53.3267,85100.0
2014-11-12 15:50:00,63.73,63.75,63.63,63.65,67600.0,53.3351,53.3519,53.2514,53.2682,67600.0
2014-11-12 15:55:00,63.64,63.73,63.64,63.71,247900.0,53.2598,53.3351,53.2598,53.3184,247900.0
2014-11-13 09:30:00,63.86,63.96,63.86,63.94,22800.0,53.4439,53.5276,53.4439,53.5109,22800.0
2014-11-13 09:35:00,63.98,64.07,63.95,64.0,3600.0,53.5443,53.6197,53.5192,53.5611,3600.0
2014-11-13 09:40:00,63.99,64.0,63.93,63.99,10200.0,53.5527,53.5611,53.5025,53.5527,10200.0
2014-11-13 09:45:00,64.0,64.1,64.0,64.06,9000.0,53.5611,53.6448,53.5611,53.6113,9000.0
2014-11-13 09:50:00,64.07,64.13,64.05,64.13,8200.0,53.6197,53.6699,53.6029,53.6699,8200.0
2014-11-13 09:55:00,64.11,64.18,64.1,64.15,7000.0,53.6531,53.7117,53.6448,53.6866,7000.0
2014-11-13 10:00:00,64.16,64.21,64.06,64.08,27900.0,53.695,53.7368,53.6113,53.628,27900.0
2014-11-13 10:05:00,64.07,64.16,64.07,64.16,3400.0,53.6197,53.695,53.6197,53.695,3400.0
2014-11-13 10:10:00,64.14,64.17,64.12,64.12,5700.0,53.6782,53.7033,53.6615,53.6615,5700.0
2014-11-13 10:15:00,64.11,64.16,64.11,64.13,9200.0,53.6531,53.695,53.6531,53.6699,9200.0
2014-11-13 10:20:00,64.13,64.18,64.12,64.18,10100.0,53.6699,53.7117,53.6615,53.7117,10100.0
2014-11-13 10:25:00,64.17,64.23,64.17,64.21,7400.0,53.7033,53.7536,53.7033,53.7368,7400.0
2014-11-13 10:30:00,64.22,64.22,64.19,64.2,30800.0,53.7452,53.7452,53.7201,53.7285,30800.0
2014-11-13 10:35:00,64.19,64.26,64.19,64.24,9000.0,53.7201,53.7787,53.7201,53.7619,9000.0
2014-11-13 10:40:00,64.25,64.42,64.23,64.34,51300.0,53.7703,53.9126,53.7536,53.8456,51300.0
2014-11-13 10:45:00,64.34,64.45,64.34,64.45,9200.0,53.8456,53.9377,53.8456,53.9377,9200.0
2014-11-13 10:50:00,64.44,64.45,64.41,64.44,10900.0,53.9293,53.9377,53.9042,53.9293,10900.0
2014-11-13 10:55:00,64.44,64.48,64.43,64.47,17100.0,53.9293,53.9628,53.9209,53.9544,17100.0
2014-11-13 11:00:00,64.47,64.51,64.46,64.48,21700.0,53.9544,53.9879,53.946,53.9628,21700.0
2014-11-13 11:05:00,64.48,64.48,64.4,64.41,21900.0,53.9628,53.9628,53.8958,53.9042,21900.0
2014-11-13 11:10:00,64.4,64.42,64.4,64.41,13400.0,53.8958,53.9126,53.8958,53.9042,13400.0
2014-11-13 11:15:00,64.41,64.45,64.4,64.44,24300.0,53.9042,53.9377,53.8958,53.9293,24300.0
2014-11-13 11:20:00,64.44,64.45,64.36,64.38,11500.0,53.9293,53.9377,53.8624,53.8791,11500.0
2014-11-13 11:25:00,64.38,64.39,64.37,64.38,9600.0,53.8791,53.8875,53.8707,53.8791,9600.0
2014-11-13 11:30:00,64.38,64.39,64.26,64.27,22600.0,53.8791,53.8875,53.7787,53.787,22600.0
2014-11-13 11:35:00,64.25,64.26,64.2,64.23,14000.0,53.7703,53.7787,53.7285,53.7536,14000.0
2014-11-13 11:40:00,64.23,64.26,64.22,64.26,10900.0,53.7536,53.7787,53.7452,53.7787,10900.0
2014-11-13 11:45:00,64.26,64.32,64.24,64.31,10600.0,53.7787,53.8289,53.7619,53.8205,10600.0
2014-11-13 11:50:00,64.31,64.32,64.29,64.3,10900.0,53.8205,53.8289,53.8038,53.8121,10900.0
2014-11-13 11:55:00,64.3,64.31,64.28,64.31,9500.0,53.8121,53.8205,53.7954,53.8205,9500.0
2014-11-13 12:00:00,64.31,64.31,64.3,64.31,10700.0,53.8205,53.8205,53.8121,53.8205,10700.0
2014-11-13 12:05:00,64.31,64.32,64.3,64.3,4900.0,53.8205,53.8289,53.8121,53.8121,4900.0
2014-11-13 12:10:00,64.29,64.3,64.27,64.27,4600.0,53.8038,53.8121,53.787,53.787,4600.0
2014-11-13 12:15:00,64.29,64.31,64.27,64.31,18200.0,53.8038,53.8205,53.787,53.8205,18200.0
2014-11-13 12:20:00,64.3,64.31,64.28,64.29,2600.0,53.8121,53.8205,53.7954,53.8038,2600.0
2014-11-13 12:25:00,64.29,64.3,64.28,64.28,11800.0,53.8038,53.8121,53.7954,53.7954,11800.0
2014-11-13 12:30:00,64.28,64.3,64.28,64.28,6800.0,53.7954,53.8121,53.7954,53.7954,6800.0
2014-11-13 12:35:00,64.29,64.31,64.28,64.31,7600.0,53.8038,53.8205,53.7954,53.8205,7600.0
2014-11-13 12:40:00,64.31,64.32,64.29,64.3,31800.0,53.8205,53.8289,53.8038,53.8121,31800.0
2014-11-13 12:45:00,64.3,64.34,64.28,64.31,191600.0,53.8121,53.8456,53.7954,53.8205,191600.0
2014-11-13 12:50:00,64.31,64.36,64.29,64.35,19000.0,53.8205,53.8624,53.8038,53.854,19000.0
2014-11-13 12:55:00,64.35,64.38,64.35,64.35,11800.0,53.854,53.8791,53.854,53.854,11800.0
2014-11-13 13:00:00,64.36,64.37,64.35,64.36,9300.0,53.8624,53.8707,53.854,53.8624,9300.0
2014-11-13 13:05:00,64.35,64.36,64.27,64.29,11600.0,53.854,53.8624,53.787,53.8038,11600.0
2014-11-13 13:10:00,64.28,64.31,64.28,64.29,10400.0,53.7954,53.8205,53.7954,53.8038,10400.0
2014-11-13 13:15:00,64.28,64.3,64.28,64.29,8100.0,53.7954,53.8121,53.7954,53.8038,8100.0
2014-11-13 13:20:00,64.29,64.29,64.22,64.23,11400.0,53.8038,53.8038,53.7452,53.7536,11400.0
2014-11-13 13:25:00,64.24,64.28,64.24,64.28,13600.0,53.7619,53.7954,53.7619,53.7954,13600.0
2014-11-13 13:30:00,64.28,64.28,64.16,64.16,17300.0,53.7954,53.7954,53.695,53.695,17300.0
2014-11-13 13:35:00,64.17,64.18,64.13,64.15,9900.0,53.7033,53.7117,53.6699,53.6866,9900.0
2014-11-13 13:40:00,64.15,64.16,64.14,64.14,6900.0,53.6866,53.695,53.6782,53.6782,6900.0
2014-11-13 13:45:00,64.14,64.16,64.14,64.16,5200.0,53.6782,53.695,53.6782,53.695,5200.0
2014-11-13 13:50:00,64.14,64.2,64.14,64.2,14800.0,53.6782,53.7285,53.6782,53.7285,14800.0
2014-11-13 13:55:00,64.2,64.23,64.19,64.23,8900.0,53.7285,53.7536,53.7201,53.7536,8900.0
2014-11-13 14:00:00,64.24,64.26,64.24,64.25,14100.0,53.7619,53.7787,53.7619,53.7703,14100.0
2014-11-13 14:05:00,64.25,64.28,64.25,64.27,8200.0,53.7703,53.7954,53.7703,53.787,8200.0
2014-11-13 14:10:00,64.26,64.27,64.23,64.23,17800.0,53.7787,53.787,53.7536,53.7536,17800.0
2014-11-13 14:15:00,64.23,64.24,64.18,64.21,13600.0,53.7536,53.7619,53.7117,53.7368,13600.0
2014-11-13 14:20:00,64.21,64.21,64.17,64.17,11200.0,53.7368,53.7368,53.7033,53.7033,11200.0
2014-11-13 14:25:00,64.16,64.19,64.16,64.19,11200.0,53.695,53.7201,53.695,53.7201,11200.0
2014-11-13 14:30:00,64.19,64.21,64.17,64.2,25400.0,53.7201,53.7368,53.7033,53.7285,25400.0
2014-11-13 14:35:00,64.2,64.22,64.19,64.22,13500.0,53.7285,53.7452,53.7201,53.7452,13500.0
2014-11-13 14:40:00,64.22,64.22,64.2,64.22,9000.0,53.7452,53.7452,53.7285,53.7452,9000.0
2014-11-13 14:45:00,64.23,64.28,64.23,64.26,9500.0,53.7536,53.7954,53.7536,53.7787,9500.0
2014-11-13 14:50:00,64.26,64.26,64.23,64.25,6300.0,53.7787,53.7787,53.7536,53.7703,6300.0
2014-11-13 14:55:00,64.25,64.26,64.22,64.24,12500.0,53.7703,53.7787,53.7452,53.7619,12500.0
2014-11-13 15:00:00,64.24,64.28,64.22,64.27,8800.0,53.7619,53.7954,53.7452,53.787,8800.0
2014-11-13 15:05:00,64.26,64.31,64.26,64.3,14200.0,53.7787,53.8205,53.7787,53.8121,14200.0
2014-11-13 15:10:00,64.29,64.3,64.28,64.3,18900.0,53.8038,53.8121,53.7954,53.8121,18900.0
2014-11-13 15:15:00,64.29,64.33,64.29,64.33,20000.0,53.8038,53.8372,53.8038,53.8372,20000.0
2014-11-13 15:20:00,64.33,64.33,64.3,64.33,16800.0,53.8372,53.8372,53.8121,53.8372,16800.0
2014-11-13 15:25:00,64.34,64.36,64.33,64.34,46500.0,53.8456,53.8624,53.8372,53.8456,46500.0
2014-11-13 15:30:00,64.34,64.37,64.31,64.37,24800.0,53.8456,53.8707,53.8205,53.8707,24800.0
2014-11-13 15:35:00,64.37,64.41,64.36,64.36,41000.0,53.8707,53.9042,53.8624,53.8624,41000.0
2014-11-13 15:40:00,64.35,64.4,64.35,64.38,25300.0,53.854,53.8958,53.854,53.8791,25300.0
2014-11-13 15:45:00,64.39,64.44,64.39,64.42,50200.0,53.8875,53.9293,53.8875,53.9126,50200.0
2014-11-13 15:50:00,64.4,64.43,64.39,64.41,45300.0,53.8958,53.9209,53.8875,53.9042,45300.0
2014-11-13 15:55:00,64.41,64.42,64.35,64.41,85500.0,53.9042,53.9126,53.854,53.9042,85500.0
2014-11-14 09:30:00,64.38,64.38,64.11,64.33,32600.0,53.8791,53.8791,53.6531,53.8372,32600.0
2014-11-14 09:35:00,64.35,64.52,64.35,64.51,13500.0,53.854,53.9963,53.854,53.9879,13500.0
2014-11-14 09:40:00,64.5,64.6,64.45,64.5,12200.0,53.9795,54.0632,53.9377,53.9795,12200.0
2014-11-14 09:45:00,64.52,64.55,64.48,64.49,12100.0,53.9963,54.0214,53.9628,53.9712,12100.0
2014-11-14 09:50:00,64.49,64.58,64.46,64.5,10400.0,53.9712,54.0465,53.946,53.9795,10400.0
2014-11-14 09:55:00,64.5,64.54,64.5,64.54,10500.0,53.9795,54.013,53.9795,54.013,10500.0
2014-11-14 10:00:00,64.55,64.59,64.53,64.59,8600.0,54.0214,54.0548,54.0046,54.0548,8600.0
2014-11-14 10:05:00,64.58,64.66,64.56,64.64,9400.0,54.0465,54.1134,54.0297,54.0967,9400.0
2014-11-14 10:10:00,64.63,64.74,64.63,64.66,18000.0,54.0883,54.1804,54.0883,54.1134,18000.0
2014-11-14 10:15:00,64.65,64.7,64.61,64.67,20400.0,54.1051,54.1469,54.0716,54.1218,20400.0
2014-11-14 10:20:00,64.68,64.76,64.65,64.75,14700.0,54.1302,54.1971,54.1051,54.1887,14700.0
2014-11-14 10:25:00,64.75,64.82,64.75,64.79,16800.0,54.1887,54.2473,54.1887,54.2222,16800.0
2014-11-14 10:30:00,64.78,64.79,64.73,64.73,12900.0,54.2139,54.2222,54.172,54.172,12900.0
2014-11-14 10:35:00,64.73,64.8,64.72,64.8,9800.0,54.172,54.2306,54.1636,54.2306,9800.0
2014-11-14 10:40:00,64.8,64.87,64.79,64.85,7500.0,54.2306,54.2892,54.2222,54.2724,7500.0
2014-11-14 10:45:00,64.86,64.94,64.84,64.92,16900.0,54.2808,54.3478,54.2641,54.331,16900.0
2014-11-14 10:50:00,64.9,64.98,64.9,64.98,19100.0,54.3143,54.3812,54.3143,54.3812,19100.0
2014-11-14 10:55:00,64.97,65.03,64.96,65.01,22300.0,54.3729,54.4231,54.3645,54.4063,22300.0
2014-11-14 11:00:00,65.02,65.05,64.98,64.99,9200.0,54.4147,54.4398,54.3812,54.3896,9200.0
2014-11-14 11:05:00,64.98,65.03,64.97,64.97,15900.0,54.3812,54.4231,54.3729,54.3729,15900.0
2014-11-14 11:10:00,64.97,64.98,64.92,64.94,16000.0,54.3729,54.3812,54.331,54.3478,16000.0
2014-11-14 11:15:00,64.93,64.94,64.92,64.94,7600.0,54.3394,54.3478,54.331,54.3478,7600.0
2014-11-14 11:20:00,64.94,64.94,64.89,64.89,10700.0,54.3478,54.3478,54.3059,54.3059,10700.0
2014-11-14 11:25:00,64.89,64.91,64.89,64.89,13000.0,54.3059,54.3226,54.3059,54.3059,13000.0
2014-11-14 11:30:00,64.89,64.94,64.89,64.94,8400.0,54.3059,54.3478,54.3059,54.3478,8400.0
2014-11-14 11:35:00,64.93,64.93,64.9,64.91,5400.0,54.3394,54.3394,54.3143,54.3226,5400.0
2014-11-14 11:40:00,64.9,64.91,64.87,64.91,10400.0,54.3143,54.3226,54.2892,54.3226,10400.0
2014-11-14 11:45:00,64.91,64.92,64.89,64.9,5000.0,54.3226,54.331,54.3059,54.3143,5000.0
2014-11-14 11:50:00,64.9,64.93,64.89,64.93,3600.0,54.3143,54.3394,54.3059,54.3394,3600.0
2014-11-14 11:55:00,64.93,64.93,64.9,64.9,4600.0,54.3394,54.3394,54.3143,54.3143,4600.0
2014-11-14 12:00:00,64.9,64.92,64.89,64.92,5900.0,54.3143,54.331,54.3059,54.331,5900.0
2014-11-14 12:05:00,64.91,64.92,64.89,64.89,4800.0,54.3226,54.331,54.3059,54.3059,4800.0
2014-11-14 12:10:00,64.89,64.92,64.89,64.92,11400.0,54.3059,54.331,54.3059,54.331,11400.0
2014-11-14 12:15:00,64.92,64.92,64.89,64.89,8500.0,54.331,54.331,54.3059,54.3059,8500.0
2014-11-14 12:20:00,64.89,64.94,64.89,64.93,5900.0,54.3059,54.3478,54.3059,54.3394,5900.0
2014-11-14 12:25:00,64.93,64.95,64.92,64.94,4000.0,54.3394,54.3561,54.331,54.3478,4000.0
2014-11-14 12:30:00,64.94,64.94,64.91,64.91,3700.0,54.3478,54.3478,54.3226,54.3226,3700.0
2014-11-14 12:35:00,64.91,64.92,64.88,64.89,12000.0,54.3226,54.331,54.2975,54.3059,12000.0
2014-11-14 12:40:00,64.89,64.96,64.89,64.94,8000.0,54.3059,54.3645,54.3059,54.3478,8000.0
2014-11-14 12:45:00,64.94,64.97,64.93,64.97,4800.0,54.3478,54.3729,54.3394,54.3729,4800.0
2014-11-14 12:50:00,64.98,64.98,64.92,64.92,4000.0,54.3812,54.3812,54.331,54.331,4000.0
2014-11-14 12:55:00,64.92,64.98,64.92,64.96,6300.0,54.331,54.3812,54.331,54.3645,6300.0
2014-11-14 13:00:00,64.95,64.95,64.93,64.94,3200.0,54.3561,54.3561,54.3394,54.3478,3200.0
2014-11-14 13:05:00,64.93,64.93,64.92,64.92,2900.0,54.3394,54.3394,54.331,54.331,2900.0
2014-11-14 13:10:00,64.93,64.98,64.92,64.97,5100.0,54.3394,54.3812,54.331,54.3729,5100.0
2014-11-14 13:15:00,64.98,64.99,64.95,64.97,5300.0,54.3812,54.3896,54.3561,54.3729,5300.0
2014-11-14 13:20:00,64.96,64.99,64.95,64.97,8500.0,54.3645,54.3896,54.3561,54.3729,8500.0
2014-11-14 13:25:00,64.97,65.0,64.97,64.99,5000.0,54.3729,54.398,54.3729,54.3896,5000.0
2014-11-14 13:30:00,64.99,65.0,64.98,64.99,7300.0,54.3896,54.398,54.3812,54.3896,7300.0
2014-11-14 13:35:00,65.0,65.0,64.98,64.99,5400.0,54.398,54.398,54.3812,54.3896,5400.0
2014-11-14 13:40:00,65.0,65.0,64.98,64.99,6700.0,54.398,54.398,54.3812,54.3896,6700.0
2014-11-14 13:45:00,64.99,65.05,64.99,65.05,7000.0,54.3896,54.4398,54.3896,54.4398,7000.0
2014-11-14 13:50:00,65.04,65.05,65.03,65.05,3500.0,54.4314,54.4398,54.4231,54.4398,3500.0
2014-11-14 13:55:00,65.06,65.07,65.04,65.04,16100.0,54.4482,54.4565,54.4314,54.4314,16100.0
2014-11-14 14:00:00,65.03,65.05,65.03,65.03,6200.0,54.4231,54.4398,54.4231,54.4231,6200.0
2014-11-14 14:05:00,65.04,65.04,64.97,65.0,13500.0,54.4314,54.4314,54.3729,54.398,13500.0
2014-11-14 14:10:00,65.0,65.03,64.99,65.02,8300.0,54.398,54.4231,54.3896,54.4147,8300.0
2014-11-14 14:15:00,65.02,65.03,65.02,65.03,5500.0,54.4147,54.4231,54.4147,54.4231,5500.0
2014-11-14 14:20:00,65.02,65.03,65.01,65.02,7800.0,54.4147,54.4231,54.4063,54.4147,7800.0
2014-11-14 14:25:00,65.02,65.04,65.02,65.02,5000.0,54.4147,54.4314,54.4147,54.4147,5000.0
2014-11-14 14:30:00,65.01,65.04,65.0,65.01,10100.0,54.4063,54.4314,54.398,54.4063,10100.0
2014-11-14 14:35:00,65.01,65.02,65.0,65.02,7600.0,54.4063,54.4147,54.398,54.4147,7600.0
2014-11-14 14:40:00,65.02,65.03,65.0,65.01,13500.0,54.4147,54.4231,54.398,54.4063,13500.0
2014-11-14 14:45:00,65.01,65.02,65.0,65.01,5800.0,54.4063,54.4147,54.398,54.4063,5800.0
2014-11-14 14:50:00,65.01,65.05,65.01,65.03,11800.0,54.4063,54.4398,54.4063,54.4231,11800.0
2014-11-14 14:55:00,65.03,65.04,65.03,65.03,3100.0,54.4231,54.4314,54.4231,54.4231,3100.0
2014-11-14 15:00:00,65.03,65.04,65.03,65.03,2900.0,54.4231,54.4314,54.4231,54.4231,2900.0
2014-11-14 15:05:00,65.03,65.07,65.02,65.06,15600.0,54.4231,54.4565,54.4147,54.4482,15600.0
2014-11-14 15:10:00,65.06,65.07,65.04,65.05,7100.0,54.4482,54.4565,54.4314,54.4398,7100.0
2014-11-14 15:15:00,65.06,65.08,65.05,65.07,18100.0,54.4482,54.4649,54.4398,54.4565,18100.0
2014-11-14 15:20:00,65.06,65.07,65.05,65.05,8300.0,54.4482,54.4565,54.4398,54.4398,8300.0
2014-11-14 15:25:00,65.06,65.08,65.05,65.07,14600.0,54.4482,54.4649,54.4398,54.4565,14600.0
2014-11-14 15:30:00,65.07,65.12,65.07,65.12,22500.0,54.4565,54.4984,54.4565,54.4984,22500.0
2014-11-14 15:35:00,65.12,65.14,65.11,65.13,21800.0,54.4984,54.5151,54.49,54.5068,21800.0
2014-11-14 15:40:00,65.13,65.17,65.13,65.17,27200.0,54.5068,54.5402,54.5068,54.5402,27200.0
2014-11-14 15:45:00,65.17,65.26,65.17,65.25,93600.0,54.5402,54.6156,54.5402,54.6072,93600.0
2014-11-14 15:50:00,65.25,65.26,65.21,65.21,65100.0,54.6072,54.6156,54.5737,54.5737,65100.0
2014-11-14 15:55:00,65.21,65.27,65.2,65.26,123300.0,54.5737,54.6239,54.5653,54.6156,123300.0
2014-11-17 09:30:00,65.0,65.16,64.9,65.11,35600.0,54.398,54.5319,54.3143,54.49,35600.0
2014-11-17 09:35:00,65.13,65.33,65.08,65.28,9900.0,54.5068,54.6741,54.4649,54.6323,9900.0
2014-11-17 09:40:00,65.28,65.3,65.02,65.02,18800.0,54.6323,54.649,54.4147,54.4147,18800.0
2014-11-17 09:45:00,65.03,65.08,65.01,65.06,9800.0,54.4231,54.4649,54.4063,54.4482,9800.0
2014-11-17 09:50:00,65.06,65.19,65.06,65.08,7800.0,54.4482,54.557,54.4482,54.4649,7800.0
2014-11-17 09:55:00,65.09,65.14,65.08,65.14,10900.0,54.4733,54.5151,54.4649,54.5151,10900.0
2014-11-17 10:00:00,65.16,65.2,65.09,65.09,9900.0,54.5319,54.5653,54.4733,54.4733,9900.0
2014-11-17 10:05:00,65.1,65.12,65.04,65.06,11000.0,54.4817,54.4984,54.4314,54.4482,11000.0
2014-11-17 10:10:00,65.06,65.14,65.04,65.14,11400.0,54.4482,54.5151,54.4314,54.5151,11400.0
2014-11-17 10:15:00,65.14,65.16,65.11,65.16,7100.0,54.5151,54.5319,54.49,54.5319,7100.0
2014-11-17 10:20:00,65.18,65.18,65.09,65.14,22400.0,54.5486,54.5486,54.4733,54.5151,22400.0
2014-11-17 10:25:00,65.15,65.2,65.14,65.16,8400.0,54.5235,54.5653,54.5151,54.5319,8400.0
2014-11-17 10:30:00,65.16,65.16,65.06,65.07,6900.0,54.5319,54.5319,54.4482,54.4565,6900.0
2014-11-17 10:35:00,65.07,65.11,65.05,65.1,5300.0,54.4565,54.49,54.4398,54.4817,5300.0
2014-11-17 10:40:00,65.08,65.13,65.06,65.11,7900.0,54.4649,54.5068,54.4482,54.49,7900.0
2014-11-17 10:45:00,65.1,65.12,65.05,65.09,9500.0,54.4817,54.4984,54.4398,54.4733,9500.0
2014-11-17 10:50:00,65.09,65.14,65.03,65.14,10500.0,54.4733,54.5151,54.4231,54.5151,10500.0
2014-11-17 10:55:00,65.15,65.18,65.1,65.16,15200.0,54.5235,54.5486,54.4817,54.5319,15200.0
2014-11-17 11:00:00,65.16,65.17,65.15,65.16,4400.0,54.5319,54.5402,54.5235,54.5319,4400.0
2014-11-17 11:05:00,65.17,65.19,65.14,65.14,8600.0,54.5402,54.557,54.5151,54.5151,8600.0
2014-11-17 11:10:00,65.13,65.16,65.09,65.13,6600.0,54.5068,54.5319,54.4733,54.5068,6600.0
2014-11-17 11:15:00,65.14,65.2,65.14,65.19,5100.0,54.5151,54.5653,54.5151,54.557,5100.0
2014-11-17 11:20:00,65.19,65.22,65.16,65.16,9900.0,54.557,54.5821,54.5319,54.5319,9900.0
2014-11-17 11:25:00,65.16,65.18,65.12,65.14,8900.0,54.5319,54.5486,54.4984,54.5151,8900.0
2014-11-17 11:30:00,65.11,65.16,65.1,65.14,6100.0,54.49,54.5319,54.4817,54.5151,6100.0
2014-11-17 11:35:00,65.14,65.14,65.08,65.1,8800.0,54.5151,54.5151,54.4649,54.4817,8800.0
2014-11-17 11:40:00,65.09,65.1,65.06,65.09,8200.0,54.4733,54.4817,54.4482,54.4733,8200.0
2014-11-17 11:45:00,65.1,65.17,65.09,65.15,4900.0,54.4817,54.5402,54.4733,54.5235,4900.0
2014-11-17 11:50:00,65.16,65.16,65.09,65.13,5600.0,54.5319,54.5319,54.4733,54.5068,5600.0
2014-11-17 11:55:00,65.14,65.16,65.11,65.13,7500.0,54.5151,54.5319,54.49,54.5068,7500.0
2014-11-17 12:00:00,65.13,65.15,65.09,65.13,22300.0,54.5068,54.5235,54.4733,54.5068,22300.0
2014-11-17 12:05:00,65.12,65.15,65.12,65.14,6900.0,54.4984,54.5235,54.4984,54.5151,6900.0
2014-11-17 12:10:00,65.14,65.19,65.14,65.19,6000.0,54.5151,54.557,54.5151,54.557,6000.0
2014-11-17 12:15:00,65.2,65.22,65.18,65.22,13700.0,54.5653,54.5821,54.5486,54.5821,13700.0
2014-11-17 12:20:00,65.22,65.24,65.2,65.23,14300.0,54.5821,54.5988,54.5653,54.5905,14300.0
2014-11-17 12:25:00,65.23,65.25,65.23,65.23,6500.0,54.5905,54.6072,54.5905,54.5905,6500.0
2014-11-17 12:30:00,65.23,65.24,65.2,65.22,14800.0,54.5905,54.5988,54.5653,54.5821,14800.0
2014-11-17 12:35:00,65.21,65.22,65.18,65.18,15200.0,54.5737,54.5821,54.5486,54.5486,15200.0
2014-11-17 12:40:00,65.19,65.26,65.19,65.22,9000.0,54.557,54.6156,54.557,54.5821,9000.0
2014-11-17 12:45:00,65.22,65.23,65.22,65.23,3700.0,54.5821,54.5905,54.5821,54.5905,3700.0
2014-11-17 12:50:00,65.23,65.23,65.21,65.21,5200.0,54.5905,54.5905,54.5737,54.5737,5200.0
2014-11-17 12:55:00,65.2,65.21,65.18,65.19,4900.0,54.5653,54.5737,54.5486,54.557,4900.0
2014-11-17 13:00:00,65.19,65.19,65.16,65.17,5700.0,54.557,54.557,54.5319,54.5402,5700.0
2014-11-17 13:05:00,65.17,65.18,65.16,65.17,3100.0,54.5402,54.5486,54.5319,54.5402,3100.0
2014-11-17 13:10:00,65.17,65.18,65.16,65.17,3500.0,54.5402,54.5486,54.5319,54.5402,3500.0
2014-11-17 13:15:00,65.17,65.2,65.15,65.2,7400.0,54.5402,54.5653,54.5235,54.5653,7400.0
2014-11-17 13:20:00,65.2,65.21,65.18,65.2,6600.0,54.5653,54.5737,54.5486,54.5653,6600.0
2014-11-17 13:25:00,65.21,65.21,65.18,65.18,3700.0,54.5737,54.5737,54.5486,54.5486,3700.0
2014-11-17 13:30:00,65.2,65.23,65.18,65.23,13300.0,54.5653,54.5905,54.5486,54.5905,13300.0
2014-11-17 13:35:00,65.23,65.27,65.23,65.25,17100.0,54.5905,54.6239,54.5905,54.6072,17100.0
2014-11-17 13:40:00,65.26,65.26,65.25,65.25,8300.0,54.6156,54.6156,54.6072,54.6072,8300.0
2014-11-17 13:45:00,65.25,65.26,65.23,65.25,10700.0,54.6072,54.6156,54.5905,54.6072,10700.0
2014-11-17 13:50:00,65.25,65.28,65.24,65.28,10100.0,54.6072,54.6323,54.5988,54.6323,10100.0
2014-11-17 13:55:00,65.27,65.3,65.27,65.3,11100.0,54.6239,54.649,54.6239,54.649,11100.0
2014-11-17 14:00:00,65.31,65.31,65.29,65.3,5900.0,54.6574,54.6574,54.6407,54.649,5900.0
2014-11-17 14:05:00,65.29,65.31,65.28,65.29,11300.0,54.6407,54.6574,54.6323,54.6407,11300.0
2014-11-17 14:10:00,65.29,65.32,65.29,65.31,11900.0,54.6407,54.6658,54.6407,54.6574,11900.0
2014-11-17 14:15:00,65.31,65.32,65.3,65.32,6800.0,54.6574,54.6658,54.649,54.6658,6800.0
2014-11-17 14:20:00,65.32,65.32,65.31,65.31,5800.0,54.6658,54.6658,54.6574,54.6574,5800.0
2014-11-17 14:25:00,65.32,65.33,65.31,65.32,9900.0,54.6658,54.6741,54.6574,54.6658,9900.0
2014-11-17 14:30:00,65.31,65.32,65.3,65.31,7200.0,54.6574,54.6658,54.649,54.6574,7200.0
2014-11-17 14:35:00,65.31,65.34,65.31,65.32,9400.0,54.6574,54.6825,54.6574,54.6658,9400.0
2014-11-17 14:40:00,65.32,65.33,65.31,65.31,4400.0,54.6658,54.6741,54.6574,54.6574,4400.0
2014-11-17 14:45:00,65.31,65.33,65.3,65.3,12900.0,54.6574,54.6741,54.649,54.649,12900.0
2014-11-17 14:50:00,65.3,65.34,65.3,65.32,7700.0,54.649,54.6825,54.649,54.6658,7700.0
2014-11-17 14:55:00,65.32,65.34,65.31,65.34,9000.0,54.6658,54.6825,54.6574,54.6825,9000.0
2014-11-17 15:00:00,65.33,65.34,65.31,65.32,5400.0,54.6741,54.6825,54.6574,54.6658,5400.0
2014-11-17 15:05:00,65.31,65.35,65.3,65.34,15600.0,54.6574,54.6909,54.649,54.6825,15600.0
2014-11-17 15:10:00,65.34,65.34,65.31,65.32,23500.0,54.6825,54.6825,54.6574,54.6658,23500.0
2014-11-17 15:15:00,65.34,65.35,65.31,65.32,9100.0,54.6825,54.6909,54.6574,54.6658,9100.0
2014-11-17 15:20:00,65.33,65.33,65.28,65.29,13100.0,54.6741,54.6741,54.6323,54.6407,13100.0
2014-11-17 15:25:00,65.28,65.28,65.23,65.23,21500.0,54.6323,54.6323,54.5905,54.5905,21500.0
2014-11-17 15:30:00,65.23,65.27,65.23,65.25,32700.0,54.5905,54.6239,54.5905,54.6072,32700.0
2014-11-17 15:35:00,65.26,65.26,65.21,65.24,25000.0,54.6156,54.6156,54.5737,54.5988,25000.0
2014-11-17 15:40:00,65.24,65.25,65.2,65.22,23300.0,54.5988,54.6072,54.5653,54.5821,23300.0
2014-11-17 15:45:00,65.21,65.25,65.18,65.23,73200.0,54.5737,54.6072,54.5486,54.5905,73200.0
2014-11-17 15:50:00,65.23,65.24,65.19,65.2,56600.0,54.5905,54.5988,54.557,54.5653,56600.0
2014-11-17 15:55:00,65.2,65.32,65.19,65.29,200800.0,54.5653,54.6658,54.557,54.6407,200800.0
2014-11-18 09:30:00,65.4,65.49,65.27,65.43,23700.0,54.7327,54.808,54.6239,54.7578,23700.0
2014-11-18 09:35:00,65.4,65.76,65.4,65.64,8600.0,54.7327,55.034,54.7327,54.9336,8600.0
2014-11-18 09:40:00,65.64,65.71,65.58,65.67,29400.0,54.9336,54.9922,54.8834,54.9587,29400.0
2014-11-18 09:45:00,65.65,65.99,65.64,65.99,102100.0,54.9419,55.2265,54.9336,55.2265,102100.0
2014-11-18 09:50:00,65.97,66.06,65.89,66.02,66100.0,55.2098,55.2851,55.1428,55.2516,66100.0
2014-11-18 09:55:00,66.04,66.09,66.01,66.08,6100.0,55.2683,55.3102,55.2432,55.3018,6100.0
2014-11-18 10:00:00,66.07,66.13,65.98,66.11,15100.0,55.2934,55.3437,55.2181,55.3269,15100.0
2014-11-18 10:05:00,66.12,66.21,66.07,66.17,17800.0,55.3353,55.4106,55.2934,55.3771,17800.0
2014-11-18 10:10:00,66.18,66.18,65.99,65.99,42700.0,55.3855,55.3855,55.2265,55.2265,42700.0
2014-11-18 10:15:00,65.98,66.01,65.95,65.99,14200.0,55.2181,55.2432,55.193,55.2265,14200.0
2014-11-18 10:20:00,65.98,66.0,65.91,65.92,7700.0,55.2181,55.2349,55.1595,55.1679,7700.0
2014-11-18 10:25:00,65.92,65.95,65.9,65.95,43200.0,55.1679,55.193,55.1512,55.193,43200.0
2014-11-18 10:30:00,65.95,65.98,65.9,65.91,10000.0,55.193,55.2181,55.1512,55.1595,10000.0
2014-11-18 10:35:00,65.9,65.95,65.9,65.95,9900.0,55.1512,55.193,55.1512,55.193,9900.0
2014-11-18 10:40:00,65.95,66.19,65.95,66.16,30400.0,55.193,55.3939,55.193,55.3688,30400.0
2014-11-18 10:45:00,66.16,66.2,66.12,66.2,14200.0,55.3688,55.4022,55.3353,55.4022,14200.0
2014-11-18 10:50:00,66.21,66.23,66.2,66.21,14700.0,55.4106,55.4273,55.4022,55.4106,14700.0
2014-11-18 10:55:00,66.2,66.22,66.17,66.17,41300.0,55.4022,55.419,55.3771,55.3771,41300.0
2014-11-18 11:00:00,66.16,66.21,66.15,66.16,7300.0,55.3688,55.4106,55.3604,55.3688,7300.0
2014-11-18 11:05:00,66.17,66.19,66.16,66.17,7900.0,55.3771,55.3939,55.3688,55.3771,7900.0
2014-11-18 11:10:00,66.17,66.19,66.14,66.19,6900.0,55.3771,55.3939,55.352,55.3939,6900.0
2014-11-18 11:15:00,66.18,66.22,66.18,66.19,3400.0,55.3855,55.419,55.3855,55.3939,3400.0
2014-11-18 11:20:00,66.18,66.18,66.13,66.14,3600.0,55.3855,55.3855,55.3437,55.352,3600.0
2014-11-18 11:25:00,66.14,66.14,66.1,66.1,6700.0,55.352,55.352,55.3185,55.3185,6700.0
2014-11-18 11:30:00,66.11,66.15,66.1,66.15,8700.0,55.3269,55.3604,55.3185,55.3604,8700.0
2014-11-18 11:35:00,66.15,66.2,66.14,66.18,7500.0,55.3604,55.4022,55.352,55.3855,7500.0
2014-11-18 11:40:00,66.18,66.18,66.16,66.16,2500.0,55.3855,55.3855,55.3688,55.3688,2500.0
2014-11-18 11:45:00,66.15,66.16,66.15,66.16,3100.0,55.3604,55.3688,55.3604,55.3688,3100.0
2014-11-18 11:50:00,66.17,66.17,66.11,66.12,6600.0,55.3771,55.3771,55.3269,55.3353,6600.0
2014-11-18 11:55:00,66.11,66.12,66.09,66.09,4800.0,55.3269,55.3353,55.3102,55.3102,4800.0
2014-11-18 12:00:00,66.09,66.09,66.02,66.02,6200.0,55.3102,55.3102,55.2516,55.2516,6200.0
2014-11-18 12:05:00,66.02,66.04,65.99,66.04,6700.0,55.2516,55.2683,55.2265,55.2683,6700.0
2014-11-18 12:10:00,66.04,66.06,66.04,66.05,6800.0,55.2683,55.2851,55.2683,55.2767,6800.0
2014-11-18 12:15:00,66.06,66.11,66.05,66.08,4700.0,55.2851,55.3269,55.2767,55.3018,4700.0
2014-11-18 12:20:00,66.07,66.07,66.05,66.05,4000.0,55.2934,55.2934,55.2767,55.2767,4000.0
2014-11-18 12:25:00,66.04,66.06,66.04,66.05,5100.0,55.2683,55.2851,55.2683,55.2767,5100.0
2014-11-18 12:30:00,66.05,66.09,66.04,66.08,5300.0,55.2767,55.3102,55.2683,55.3018,5300.0
2014-11-18 12:35:00,66.06,66.06,66.02,66.03,4500.0,55.2851,55.2851,55.2516,55.26,4500.0
2014-11-18 12:40:00,66.04,66.07,66.03,66.05,7500.0,55.2683,55.2934,55.26,55.2767,7500.0
2014-11-18 12:45:00,66.05,66.05,66.03,66.03,5600.0,55.2767,55.2767,55.26,55.26,5600.0
2014-11-18 12:50:00,66.03,66.03,65.99,66.0,5000.0,55.26,55.26,55.2265,55.2349,5000.0
2014-11-18 12:55:00,66.01,66.02,65.99,66.02,5800.0,55.2432,55.2516,55.2265,55.2516,5800.0
2014-11-18 13:00:00,66.03,66.03,66.01,66.01,5600.0,55.26,55.26,55.2432,55.2432,5600.0
2014-11-18 13:05:00,66.01,66.01,65.99,66.0,23000.0,55.2432,55.2432,55.2265,55.2349,23000.0
2014-11-18 13:10:00,66.01,66.03,65.99,66.0,9000.0,55.2432,55.26,55.2265,55.2349,9000.0
2014-11-18 13:15:00,66.0,66.02,65.99,66.02,3800.0,55.2349,55.2516,55.2265,55.2516,3800.0
2014-11-18 13:20:00,66.02,66.05,66.01,66.04,9100.0,55.2516,55.2767,55.2432,55.2683,9100.0
2014-11-18 13:25:00,66.04,66.04,66.01,66.02,7000.0,55.2683,55.2683,55.2432,55.2516,7000.0
2014-11-18 13:30:00,66.03,66.03,66.01,66.02,7000.0,55.26,55.26,55.2432,55.2516,7000.0
2014-11-18 13:35:00,66.02,66.02,65.98,65.98,6400.0,55.2516,55.2516,55.2181,55.2181,6400.0
2014-11-18 13:40:00,65.98,65.98,65.97,65.98,5300.0,55.2181,55.2181,55.2098,55.2181,5300.0
2014-11-18 13:45:00,65.97,66.01,65.97,66.0,3900.0,55.2098,55.2432,55.2098,55.2349,3900.0
2014-11-18 13:50:00,66.0,66.01,65.98,65.99,4800.0,55.2349,55.2432,55.2181,55.2265,4800.0
2014-11-18 13:55:00,65.99,66.02,65.99,66.01,4000.0,55.2265,55.2516,55.2265,55.2432,4000.0
2014-11-18 14:00:00,66.0,66.06,65.99,66.06,9900.0,55.2349,55.2851,55.2265,55.2851,9900.0
2014-11-18 14:05:00,66.06,66.07,66.05,66.07,4000.0,55.2851,55.2934,55.2767,55.2934,4000.0
2014-11-18 14:10:00,66.07,66.09,66.05,66.05,9200.0,55.2934,55.3102,55.2767,55.2767,9200.0
2014-11-18 14:15:00,66.05,66.09,66.04,66.09,9000.0,55.2767,55.3102,55.2683,55.3102,9000.0
2014-11-18 14:20:00,66.09,66.09,66.04,66.05,17100.0,55.3102,55.3102,55.2683,55.2767,17100.0
2014-11-18 14:25:00,66.04,66.05,66.0,66.01,30700.0,55.2683,55.2767,55.2349,55.2432,30700.0
2014-11-18 14:30:00,66.02,66.06,66.01,66.06,5800.0,55.2516,55.2851,55.2432,55.2851,5800.0
2014-11-18 14:35:00,66.06,66.06,66.04,66.04,4300.0,55.2851,55.2851,55.2683,55.2683,4300.0
2014-11-18 14:40:00,66.03,66.08,66.02,66.08,8500.0,55.26,55.3018,55.2516,55.3018,8500.0
2014-11-18 14:45:00,66.09,66.09,66.05,66.08,9100.0,55.3102,55.3102,55.2767,55.3018,9100.0
2014-11-18 14:50:00,66.08,66.09,66.07,66.09,5500.0,55.3018,55.3102,55.2934,55.3102,5500.0
2014-11-18 14:55:00,66.08,66.08,66.04,66.04,11900.0,55.3018,55.3018,55.2683,55.2683,11900.0
2014-11-18 15:00:00,66.04,66.04,66.02,66.02,7600.0,55.2683,55.2683,55.2516,55.2516,7600.0
2014-11-18 15:05:00,66.03,66.04,66.02,66.02,25800.0,55.26,55.2683,55.2516,55.2516,25800.0
2014-11-18 15:10:00,66.02,66.04,66.02,66.04,12600.0,55.2516,55.2683,55.2516,55.2683,12600.0
2014-11-18 15:15:00,66.04,66.04,66.01,66.02,11000.0,55.2683,55.2683,55.2432,55.2516,11000.0
2014-11-18 15:20:00,66.02,66.05,66.0,66.05,25900.0,55.2516,55.2767,55.2349,55.2767,25900.0
2014-11-18 15:25:00,66.04,66.05,66.04,66.05,12800.0,55.2683,55.2767,55.2683,55.2767,12800.0
2014-11-18 15:30:00,66.05,66.05,66.0,66.01,23300.0,55.2767,55.2767,55.2349,55.2432,23300.0
2014-11-18 15:35:00,66.01,66.01,66.0,66.01,13600.0,55.2432,55.2432,55.2349,55.2432,13600.0
2014-11-18 15:40:00,66.0,66.02,66.0,66.01,24100.0,55.2349,55.2516,55.2349,55.2432,24100.0
2014-11-18 15:45:00,66.01,66.02,65.99,66.0,41900.0,55.2432,55.2516,55.2265,55.2349,41900.0
2014-11-18 15:50:00,65.99,65.99,65.95,65.97,28200.0,55.2265,55.2265,55.193,55.2098,28200.0
2014-11-18 15:55:00,65.96,66.0,65.92,65.99,49700.0,55.2014,55.2349,55.1679,55.2265,49700.0
2014-11-19 09:30:00,65.99,66.04,65.85,65.88,22500.0,55.2265,55.2683,55.1093,55.1344,22500.0
2014-11-19 09:35:00,65.86,66.0,65.77,66.0,8200.0,55.1177,55.2349,55.0424,55.2349,8200.0
2014-11-19 09:40:00,65.99,66.0,65.81,65.86,7300.0,55.2265,55.2349,55.0758,55.1177,7300.0
2014-11-19 09:45:00,65.85,65.89,65.82,65.83,3200.0,55.1093,55.1428,55.0842,55.0926,3200.0
2014-11-19 09:50:00,65.83,65.88,65.82,65.82,6800.0,55.0926,55.1344,55.0842,55.0842,6800.0
2014-11-19 09:55:00,65.84,65.91,65.8,65.87,23300.0,55.101,55.1595,55.0675,55.1261,23300.0
2014-11-19 10:00:00,65.87,65.87,65.78,65.79,5600.0,55.1261,55.1261,55.0507,55.0591,5600.0
2014-11-19 10:05:00,65.78,65.79,65.72,65.76,4500.0,55.0507,55.0591,55.0005,55.034,4500.0
2014-11-19 10:10:00,65.74,65.78,65.74,65.77,4600.0,55.0173,55.0507,55.0173,55.0424,4600.0
2014-11-19 10:15:00,65.78,65.81,65.76,65.8,4000.0,55.0507,55.0758,55.034,55.0675,4000.0
2014-11-19 10:20:00,65.8,65.8,65.77,65.78,2000.0,55.0675,55.0675,55.0424,55.0507,2000.0
2014-11-19 10:25:00,65.78,65.8,65.74,65.76,13600.0,55.0507,55.0675,55.0173,55.034,13600.0
2014-11-19 10:30:00,65.75,65.79,65.74,65.74,5600.0,55.0256,55.0591,55.0173,55.0173,5600.0
2014-11-19 10:35:00,65.73,65.76,65.69,65.69,6800.0,55.0089,55.034,54.9754,54.9754,6800.0
2014-11-19 10:40:00,65.69,65.72,65.66,65.66,10200.0,54.9754,55.0005,54.9503,54.9503,10200.0
2014-11-19 10:45:00,65.66,65.67,65.64,65.64,4100.0,54.9503,54.9587,54.9336,54.9336,4100.0
2014-11-19 10:50:00,65.63,65.67,65.61,65.67,2400.0,54.9252,54.9587,54.9085,54.9587,2400.0
2014-11-19 10:55:00,65.68,65.68,65.64,65.65,5900.0,54.9671,54.9671,54.9336,54.9419,5900.0
2014-11-19 11:00:00,65.64,65.68,65.62,65.65,7700.0,54.9336,54.9671,54.9168,54.9419,7700.0
2014-11-19 11:05:00,65.65,65.72,65.64,65.71,3900.0,54.9419,55.0005,54.9336,54.9922,3900.0
2014-11-19 11:10:00,65.71,65.75,65.71,65.75,2300.0,54.9922,55.0256,54.9922,55.0256,2300.0
2014-11-19 11:15:00,65.75,65.77,65.74,65.74,3900.0,55.0256,55.0424,55.0173,55.0173,3900.0
2014-11-19 11:20:00,65.73,65.79,65.71,65.78,8200.0,55.0089,55.0591,54.9922,55.0507,8200.0
2014-11-19 11:25:00,65.76,65.77,65.7,65.71,4400.0,55.034,55.0424,54.9838,54.9922,4400.0
2014-11-19 11:30:00,65.71,65.74,65.7,65.73,3300.0,54.9922,55.0173,54.9838,55.0089,3300.0
2014-11-19 11:35:00,65.73,65.74,65.72,65.72,7400.0,55.0089,55.0173,55.0005,55.0005,7400.0
2014-11-19 11:40:00,65.72,65.75,65.72,65.74,6900.0,55.0005,55.0256,55.0005,55.0173,6900.0
2014-11-19 11:45:00,65.75,65.79,65.75,65.77,5800.0,55.0256,55.0591,55.0256,55.0424,5800.0
2014-11-19 11:50:00,65.78,65.8,65.77,65.77,4600.0,55.0507,55.0675,55.0424,55.0424,4600.0
2014-11-19 11:55:00,65.76,65.8,65.76,65.8,2200.0,55.034,55.0675,55.034,55.0675,2200.0
2014-11-19 12:00:00,65.8,65.88,65.8,65.86,12400.0,55.0675,55.1344,55.0675,55.1177,12400.0
2014-11-19 12:05:00,65.86,65.87,65.8,65.8,4100.0,55.1177,55.1261,55.0675,55.0675,4100.0
2014-11-19 12:10:00,65.8,65.82,65.8,65.81,3900.0,55.0675,55.0842,55.0675,55.0758,3900.0
2014-11-19 12:15:00,65.81,65.88,65.81,65.88,1800.0,55.0758,55.1344,55.0758,55.1344,1800.0
2014-11-19 12:20:00,65.86,65.88,65.86,65.87,3600.0,55.1177,55.1344,55.1177,55.1261,3600.0
2014-11-19 12:25:00,65.88,65.91,65.86,65.9,5900.0,55.1344,55.1595,55.1177,55.1512,5900.0
2014-11-19 12:30:00,65.9,65.9,65.89,65.89,400.0,55.1512,55.1512,55.1428,55.1428,400.0
2014-11-19 12:35:00,65.9,65.92,65.89,65.89,2900.0,55.1512,55.1679,55.1428,55.1428,2900.0
2014-11-19 12:40:00,65.88,65.89,65.87,65.87,3300.0,55.1344,55.1428,55.1261,55.1261,3300.0
2014-11-19 12:45:00,65.88,65.9,65.87,65.9,4600.0,55.1344,55.1512,55.1261,55.1512,4600.0
2014-11-19 12:50:00,65.91,65.93,65.9,65.92,3200.0,55.1595,55.1763,55.1512,55.1679,3200.0
2014-11-19 12:55:00,65.92,65.92,65.89,65.92,8400.0,55.1679,55.1679,55.1428,55.1679,8400.0
2014-11-19 13:00:00,65.93,65.94,65.9,65.92,5400.0,55.1763,55.1846,55.1512,55.1679,5400.0
2014-11-19 13:05:00,65.92,65.99,65.91,65.98,7800.0,55.1679,55.2265,55.1595,55.2181,7800.0
2014-11-19 13:10:00,65.99,66.0,65.98,65.98,3300.0,55.2265,55.2349,55.2181,55.2181,3300.0
2014-11-19 13:15:00,65.98,65.99,65.97,65.97,3900.0,55.2181,55.2265,55.2098,55.2098,3900.0
2014-11-19 13:20:00,65.97,66.03,65.96,66.02,13500.0,55.2098,55.26,55.2014,55.2516,13500.0
2014-11-19 13:25:00,66.03,66.06,66.02,66.03,8600.0,55.26,55.2851,55.2516,55.26,8600.0
2014-11-19 13:30:00,66.03,66.03,66.0,66.01,2300.0,55.26,55.26,55.2349,55.2432,2300.0
2014-11-19 13:35:00,66.0,66.03,66.0,66.03,4000.0,55.2349,55.26,55.2349,55.26,4000.0
2014-11-19 13:40:00,66.02,66.03,65.98,65.99,4000.0,55.2516,55.26,55.2181,55.2265,4000.0
2014-11-19 13:45:00,65.99,65.99,65.94,65.95,10900.0,55.2265,55.2265,55.1846,55.193,10900.0
2014-11-19 13:50:00,65.94,65.94,65.91,65.93,6700.0,55.1846,55.1846,55.1595,55.1763,6700.0
2014-11-19 13:55:00,65.92,65.95,65.9,65.91,6900.0,55.1679,55.193,55.1512,55.1595,6900.0
2014-11-19 14:00:00,65.92,66.06,65.9,66.05,12800.0,55.1679,55.2851,55.1512,55.2767,12800.0
2014-11-19 14:05:00,66.04,66.08,66.04,66.05,8900.0,55.2683,55.3018,55.2683,55.2767,8900.0
2014-11-19 14:10:00,66.04,66.08,66.04,66.05,4700.0,55.2683,55.3018,55.2683,55.2767,4700.0
2014-11-19 14:15:00,66.04,66.14,66.04,66.13,10800.0,55.2683,55.352,55.2683,55.3437,10800.0
2014-11-19 14:20:00,66.14,66.14,66.0,66.01,15500.0,55.352,55.352,55.2349,55.2432,15500.0
2014-11-19 14:25:00,66.03,66.08,66.02,66.03,100800.0,55.26,55.3018,55.2516,55.26,100800.0
2014-11-19 14:30:00,66.03,66.12,66.03,66.1,11600.0,55.26,55.3353,55.26,55.3185,11600.0
2014-11-19 14:35:00,66.1,66.1,66.02,66.09,13100.0,55.3185,55.3185,55.2516,55.3102,13100.0
2014-11-19 14:40:00,66.09,66.1,66.04,66.06,9400.0,55.3102,55.3185,55.2683,55.2851,9400.0
2014-11-19 14:45:00,66.05,66.05,66.01,66.03,4200.0,55.2767,55.2767,55.2432,55.26,4200.0
2014-11-19 14:50:00,66.04,66.1,66.02,66.07,13600.0,55.2683,55.3185,55.2516,55.2934,13600.0
2014-11-19 14:55:00,66.07,66.12,66.07,66.07,7900.0,55.2934,55.3353,55.2934,55.2934,7900.0
2014-11-19 15:00:00,66.07,66.11,66.05,66.05,16200.0,55.2934,55.3269,55.2767,55.2767,16200.0
2014-11-19 15:05:00,66.04,66.06,65.97,65.97,82100.0,55.2683,55.2851,55.2098,55.2098,82100.0
2014-11-19 15:10:00,65.97,66.0,65.95,65.95,9300.0,55.2098,55.2349,55.193,55.193,9300.0
2014-11-19 15:15:00,65.96,66.02,65.94,66.02,15600.0,55.2014,55.2516,55.1846,55.2516,15600.0
2014-11-19 15:20:00,66.02,66.04,66.01,66.03,13200.0,55.2516,55.2683,55.2432,55.26,13200.0
2014-11-19 15:25:00,66.03,66.03,65.92,65.92,9100.0,55.26,55.26,55.1679,55.1679,9100.0
2014-11-19 15:30:00,65.92,65.97,65.91,65.97,13100.0,55.1679,55.2098,55.1595,55.2098,13100.0
2014-11-19 15:35:00,65.97,65.97,65.88,65.89,14300.0,55.2098,55.2098,55.1344,55.1428,14300.0
2014-11-19 15:40:00,65.88,65.89,65.8,65.81,20900.0,55.1344,55.1428,55.0675,55.0758,20900.0
2014-11-19 15:45:00,65.8,65.87,65.79,65.83,28100.0,55.0675,55.1261,55.0591,55.0926,28100.0
2014-11-19 15:50:00,65.84,65.88,65.84,65.86,18500.0,55.101,55.1344,55.101,55.1177,18500.0
2014-11-19 15:55:00,65.86,65.94,65.85,65.93,75500.0,55.1177,55.1846,55.1093,55.1763,75500.0
2014-11-20 09:30:00,65.86,65.86,65.58,65.66,51600.0,55.1177,55.1177,54.8834,54.9503,51600.0
2014-11-20 09:35:00,65.64,65.77,65.61,65.77,27000.0,54.9336,55.0424,54.9085,55.0424,27000.0
2014-11-20 09:40:00,65.73,65.92,65.7,65.86,19100.0,55.0089,55.1679,54.9838,55.1177,19100.0
2014-11-20 09:45:00,65.9,66.05,65.84,66.03,28800.0,55.1512,55.2767,55.101,55.26,28800.0
2014-11-20 09:50:00,66.05,66.11,65.99,66.08,21100.0,55.2767,55.3269,55.2265,55.3018,21100.0
2014-11-20 09:55:00,66.06,66.09,65.81,65.83,49400.0,55.2851,55.3102,55.0758,55.0926,49400.0
2014-11-20 10:00:00,65.79,65.9,65.79,65.8,5100.0,55.0591,55.1512,55.0591,55.0675,5100.0
2014-11-20 10:05:00,65.8,65.8,65.71,65.73,7900.0,55.0675,55.0675,54.9922,55.0089,7900.0
2014-11-20 10:10:00,65.73,65.8,65.71,65.79,6600.0,55.0089,55.0675,54.9922,55.0591,6600.0
2014-11-20 10:15:00,65.82,65.87,65.82,65.84,4600.0,55.0842,55.1261,55.0842,55.101,4600.0
2014-11-20 10:20:00,65.84,65.96,65.84,65.88,28500.0,55.101,55.2014,55.101,55.1344,28500.0
2014-11-20 10:25:00,65.9,65.91,65.81,65.82,29400.0,55.1512,55.1595,55.0758,55.0842,29400.0
2014-11-20 10:30:00,65.82,65.85,65.75,65.78,37300.0,55.0842,55.1093,55.0256,55.0507,37300.0
2014-11-20 10:35:00,65.77,65.93,65.77,65.83,60500.0,55.0424,55.1763,55.0424,55.0926,60500.0
2014-11-20 10:40:00,65.82,65.82,65.75,65.75,45600.0,55.0842,55.0842,55.0256,55.0256,45600.0
2014-11-20 10:45:00,65.77,65.99,65.76,65.99,58200.0,55.0424,55.2265,55.034,55.2265,58200.0
2014-11-20 10:50:00,65.96,66.0,65.85,65.89,68600.0,55.2014,55.2349,55.1093,55.1428,68600.0
2014-11-20 10:55:00,65.89,65.95,65.89,65.89,19000.0,55.1428,55.193,55.1428,55.1428,19000.0
2014-11-20 11:00:00,65.88,65.88,65.81,65.83,19000.0,55.1344,55.1344,55.0758,55.0926,19000.0
2014-11-20 11:05:00,65.82,65.96,65.79,65.96,20800.0,55.0842,55.2014,55.0591,55.2014,20800.0
2014-11-20 11:10:00,65.95,65.98,65.9,65.92,17000.0,55.193,55.2181,55.1512,55.1679,17000.0
2014-11-20 11:15:00,65.92,65.97,65.89,65.97,5100.0,55.1679,55.2098,55.1428,55.2098,5100.0
2014-11-20 11:20:00,65.95,65.96,65.88,65.9,12700.0,55.193,55.2014,55.1344,55.1512,12700.0
2014-11-20 11:25:00,65.9,65.9,65.84,65.84,6500.0,55.1512,55.1512,55.101,55.101,6500.0
2014-11-20 11:30:00,65.85,65.92,65.85,65.89,3900.0,55.1093,55.1679,55.1093,55.1428,3900.0
2014-11-20 11:35:00,65.89,65.92,65.87,65.88,3300.0,55.1428,55.1679,55.1261,55.1344,3300.0
2014-11-20 11:40:00,65.87,65.88,65.86,65.86,3100.0,55.1261,55.1344,55.1177,55.1177,3100.0
2014-11-20 11:45:00,65.87,65.92,65.86,65.91,8400.0,55.1261,55.1679,55.1177,55.1595,8400.0
2014-11-20 11:50:00,65.91,65.91,65.89,65.89,3200.0,55.1595,55.1595,55.1428,55.1428,3200.0
2014-11-20 11:55:00,65.89,65.89,65.86,65.87,1800.0,55.1428,55.1428,55.1177,55.1261,1800.0
2014-11-20 12:00:00,65.86,65.86,65.85,65.86,3900.0,55.1177,55.1177,55.1093,55.1177,3900.0
2014-11-20 12:05:00,65.87,65.91,65.87,65.9,6700.0,55.1261,55.1595,55.1261,55.1512,6700.0
2014-11-20 12:10:00,65.91,65.95,65.91,65.95,9400.0,55.1595,55.193,55.1595,55.193,9400.0
2014-11-20 12:15:00,65.95,65.95,65.9,65.92,11300.0,55.193,55.193,55.1512,55.1679,11300.0
2014-11-20 12:20:00,65.92,65.95,65.91,65.95,2400.0,55.1679,55.193,55.1595,55.193,2400.0
2014-11-20 12:25:00,65.96,65.97,65.93,65.94,7100.0,55.2014,55.2098,55.1763,55.1846,7100.0
2014-11-20 12:30:00,65.94,65.95,65.9,65.91,21800.0,55.1846,55.193,55.1512,55.1595,21800.0
2014-11-20 12:35:00,65.92,65.97,65.92,65.95,8200.0,55.1679,55.2098,55.1679,55.193,8200.0
2014-11-20 12:40:00,65.95,65.96,65.87,65.88,15700.0,55.193,55.2014,55.1261,55.1344,15700.0
2014-11-20 12:45:00,65.87,65.87,65.82,65.84,20300.0,55.1261,55.1261,55.0842,55.101,20300.0
2014-11-20 12:50:00,65.85,65.88,65.84,65.86,8900.0,55.1093,55.1344,55.101,55.1177,8900.0
2014-11-20 12:55:00,65.86,65.91,65.85,65.91,19900.0,55.1177,55.1595,55.1093,55.1595,19900.0
2014-11-20 13:00:00,65.92,65.97,65.9,65.97,2200.0,55.1679,55.2098,55.1512,55.2098,2200.0
2014-11-20 13:05:00,65.96,65.97,65.96,65.96,1500.0,55.2014,55.2098,55.2014,55.2014,1500.0
2014-11-20 13:10:00,65.95,65.97,65.93,65.95,3600.0,55.193,55.2098,55.1763,55.193,3600.0
2014-11-20 13:15:00,65.95,65.97,65.94,65.97,1800.0,55.193,55.2098,55.1846,55.2098,1800.0
2014-11-20 13:20:00,65.96,65.97,65.93,65.94,1900.0,55.2014,55.2098,55.1763,55.1846,1900.0
2014-11-20 13:25:00,65.94,65.95,65.94,65.95,500.0,55.1846,55.193,55.1846,55.193,500.0
2014-11-20 13:30:00,65.95,65.97,65.92,65.92,9500.0,55.193,55.2098,55.1679,55.1679,9500.0
2014-11-20 13:35:00,65.92,65.93,65.91,65.91,1900.0,55.1679,55.1763,55.1595,55.1595,1900.0
2014-11-20 13:40:00,65.91,65.92,65.89,65.89,2800.0,55.1595,55.1679,55.1428,55.1428,2800.0
2014-11-20 13:45:00,65.89,65.89,65.88,65.89,2900.0,55.1428,55.1428,55.1344,55.1428,2900.0
2014-11-20 13:50:00,65.89,65.9,65.88,65.88,1800.0,55.1428,55.1512,55.1344,55.1344,1800.0
2014-11-20 13:55:00,65.88,65.89,65.86,65.87,6000.0,55.1344,55.1428,55.1177,55.1261,6000.0
2014-11-20 14:00:00,65.88,65.9,65.88,65.88,4500.0,55.1344,55.1512,55.1344,55.1344,4500.0
2014-11-20 14:05:00,65.89,65.91,65.88,65.91,2900.0,55.1428,55.1595,55.1344,55.1595,2900.0
2014-11-20 14:10:00,65.92,65.95,65.91,65.93,10800.0,55.1679,55.193,55.1595,55.1763,10800.0
2014-11-20 14:15:00,65.93,65.94,65.9,65.9,14200.0,55.1763,55.1846,55.1512,55.1512,14200.0
2014-11-20 14:20:00,65.9,65.9,65.85,65.86,11100.0,55.1512,55.1512,55.1093,55.1177,11100.0
2014-11-20 14:25:00,65.87,65.87,65.85,65.85,10500.0,55.1261,55.1261,55.1093,55.1093,10500.0
2014-11-20 14:30:00,65.86,65.87,65.85,65.85,10300.0,55.1177,55.1261,55.1093,55.1093,10300.0
2014-11-20 14:35:00,65.85,65.86,65.82,65.82,4300.0,55.1093,55.1177,55.0842,55.0842,4300.0
2014-11-20 14:40:00,65.82,65.84,65.82,65.82,7600.0,55.0842,55.101,55.0842,55.0842,7600.0
2014-11-20 14:45:00,65.83,65.83,65.82,65.82,4000.0,55.0926,55.0926,55.0842,55.0842,4000.0
2014-11-20 14:50:00,65.81,65.83,65.81,65.82,4600.0,55.0758,55.0926,55.0758,55.0842,4600.0
2014-11-20 14:55:00,65.83,65.85,65.8,65.81,5700.0,55.0926,55.1093,55.0675,55.0758,5700.0
2014-11-20 15:00:00,65.8,65.8,65.76,65.76,8300.0,55.0675,55.0675,55.034,55.034,8300.0
2014-11-20 15:05:00,65.76,65.77,65.75,65.76,9300.0,55.034,55.0424,55.0256,55.034,9300.0
2014-11-20 15:10:00,65.76,65.77,65.75,65.76,10500.0,55.034,55.0424,55.0256,55.034,10500.0
2014-11-20 15:15:00,65.77,65.77,65.76,65.77,9300.0,55.0424,55.0424,55.034,55.0424,9300.0
2014-11-20 15:20:00,65.76,65.76,65.72,65.72,11700.0,55.034,55.034,55.0005,55.0005,11700.0
2014-11-20 15:25:00,65.72,65.79,65.72,65.78,16400.0,55.0005,55.0591,55.0005,55.0507,16400.0
2014-11-20 15:30:00,65.79,65.82,65.77,65.8,21000.0,55.0591,55.0842,55.0424,55.0675,21000.0
2014-11-20 15:35:00,65.8,65.82,65.79,65.8,25300.0,55.0675,55.0842,55.0591,55.0675,25300.0
2014-11-20 15:40:00,65.8,65.82,65.77,65.77,20100.0,55.0675,55.0842,55.0424,55.0424,20100.0
2014-11-20 15:45:00,65.77,65.77,65.66,65.66,41900.0,55.0424,55.0424,54.9503,54.9503,41900.0
2014-11-20 15:50:00,65.67,65.71,65.65,65.67,45700.0,54.9587,54.9922,54.9419,54.9587,45700.0
2014-11-20 15:55:00,65.67,65.68,65.64,65.67,75100.0,54.9587,54.9671,54.9336,54.9587,75100.0
2014-11-21 09:30:00,66.26,66.26,66.14,66.24,12500.0,55.4525,55.4525,55.352,55.4357,12500.0
2014-11-21 09:35:00,66.22,66.25,66.13,66.25,104100.0,55.419,55.4441,55.3437,55.4441,104100.0
2014-11-21 09:40:00,66.25,66.47,66.24,66.4,19100.0,55.4441,55.6282,55.4357,55.5696,19100.0
2014-11-21 09:45:00,66.42,66.42,66.22,66.28,13200.0,55.5864,55.5864,55.419,55.4692,13200.0
2014-11-21 09:50:00,66.29,66.3,66.2,66.2,10400.0,55.4776,55.4859,55.4022,55.4022,10400.0
2014-11-21 09:55:00,66.21,66.26,66.2,66.22,14800.0,55.4106,55.4525,55.4022,55.419,14800.0
2014-11-21 10:00:00,66.23,66.25,66.2,66.21,20100.0,55.4273,55.4441,55.4022,55.4106,20100.0
2014-11-21 10:05:00,66.21,66.22,66.03,66.06,23400.0,55.4106,55.419,55.26,55.2851,23400.0
2014-11-21 10:10:00,66.06,66.06,66.0,66.04,10400.0,55.2851,55.2851,55.2349,55.2683,10400.0
2014-11-21 10:15:00,66.04,66.07,66.03,66.04,5700.0,55.2683,55.2934,55.26,55.2683,5700.0
2014-11-21 10:20:00,66.04,66.11,66.04,66.11,5400.0,55.2683,55.3269,55.2683,55.3269,5400.0
2014-11-21 10:25:00,66.09,66.17,66.09,66.13,16800.0,55.3102,55.3771,55.3102,55.3437,16800.0
2014-11-21 10:30:00,66.15,66.15,66.06,66.07,8300.0,55.3604,55.3604,55.2851,55.2934,8300.0
2014-11-21 10:35:00,66.06,66.14,66.06,66.13,6900.0,55.2851,55.352,55.2851,55.3437,6900.0
2014-11-21 10:40:00,66.13,66.13,66.07,66.09,5000.0,55.3437,55.3437,55.2934,55.3102,5000.0
2014-11-21 10:45:00,66.1,66.1,66.06,66.06,33100.0,55.3185,55.3185,55.2851,55.2851,33100.0
2014-11-21 10:50:00,66.06,66.14,66.05,66.14,24800.0,55.2851,55.352,55.2767,55.352,24800.0
2014-11-21 10:55:00,66.14,66.16,66.08,66.1,118300.0,55.352,55.3688,55.3018,55.3185,118300.0
2014-11-21 11:00:00,66.1,66.14,66.08,66.13,52600.0,55.3185,55.352,55.3018,55.3437,52600.0
2014-11-21 11:05:00,66.13,66.13,66.1,66.12,21900.0,55.3437,55.3437,55.3185,55.3353,21900.0
2014-11-21 11:10:00,66.12,66.15,66.1,66.15,13400.0,55.3353,55.3604,55.3185,55.3604,13400.0
2014-11-21 11:15:00,66.14,66.15,66.13,66.13,6000.0,55.352,55.3604,55.3437,55.3437,6000.0
2014-11-21 11:20:00,66.13,66.13,66.09,66.11,22900.0,55.3437,55.3437,55.3102,55.3269,22900.0
2014-11-21 11:25:00,66.11,66.15,66.09,66.1,49900.0,55.3269,55.3604,55.3102,55.3185,49900.0
2014-11-21 11:30:00,66.11,66.12,66.02,66.04,39000.0,55.3269,55.3353,55.2516,55.2683,39000.0
2014-11-21 11:35:00,66.04,66.1,66.02,66.04,23200.0,55.2683,55.3185,55.2516,55.2683,23200.0
2014-11-21 11:40:00,66.03,66.07,65.98,65.98,35600.0,55.26,55.2934,55.2181,55.2181,35600.0
2014-11-21 11:45:00,65.98,65.98,65.95,65.97,9000.0,55.2181,55.2181,55.193,55.2098,9000.0
2014-11-21 11:50:00,65.96,65.96,65.84,65.86,15700.0,55.2014,55.2014,55.101,55.1177,15700.0
2014-11-21 11:55:00,65.86,65.9,65.86,65.89,7300.0,55.1177,55.1512,55.1177,55.1428,7300.0
2014-11-21 12:00:00,65.89,66.01,65.88,66.01,12300.0,55.1428,55.2432,55.1344,55.2432,12300.0
2014-11-21 12:05:00,66.02,66.05,65.92,65.95,24000.0,55.2516,55.2767,55.1679,55.193,24000.0
2014-11-21 12:10:00,65.95,65.97,65.95,65.96,7900.0,55.193,55.2098,55.193,55.2014,7900.0
2014-11-21 12:15:00,65.96,65.97,65.92,65.95,9700.0,55.2014,55.2098,55.1679,55.193,9700.0
2014-11-21 12:20:00,65.95,65.95,65.88,65.89,7200.0,55.193,55.193,55.1344,55.1428,7200.0
2014-11-21 12:25:00,65.89,65.9,65.83,65.83,91100.0,55.1428,55.1512,55.0926,55.0926,91100.0
2014-11-21 12:30:00,65.84,65.87,65.83,65.86,5000.0,55.101,55.1261,55.0926,55.1177,5000.0
2014-11-21 12:35:00,65.86,65.87,65.85,65.85,5200.0,55.1177,55.1261,55.1093,55.1093,5200.0
2014-11-21 12:40:00,65.86,65.87,65.85,65.86,3900.0,55.1177,55.1261,55.1093,55.1177,3900.0
2014-11-21 12:45:00,65.87,65.87,65.83,65.83,7500.0,55.1261,55.1261,55.0926,55.0926,7500.0
2014-11-21 12:50:00,65.83,65.83,65.75,65.75,14300.0,55.0926,55.0926,55.0256,55.0256,14300.0
2014-11-21 12:55:00,65.75,65.78,65.74,65.78,9200.0,55.0256,55.0507,55.0173,55.0507,9200.0
2014-11-21 13:00:00,65.79,65.79,65.75,65.76,6500.0,55.0591,55.0591,55.0256,55.034,6500.0
2014-11-21 13:05:00,65.76,65.77,65.67,65.7,11600.0,55.034,55.0424,54.9587,54.9838,11600.0
2014-11-21 13:10:00,65.7,65.71,65.68,65.68,4100.0,54.9838,54.9922,54.9671,54.9671,4100.0
2014-11-21 13:15:00,65.68,65.68,65.66,65.66,2500.0,54.9671,54.9671,54.9503,54.9503,2500.0
2014-11-21 13:20:00,65.67,65.68,65.66,65.67,3700.0,54.9587,54.9671,54.9503,54.9587,3700.0
2014-11-21 13:25:00,65.67,65.67,65.58,65.62,19400.0,54.9587,54.9587,54.8834,54.9168,19400.0
2014-11-21 13:30:00,65.62,65.64,65.6,65.63,6900.0,54.9168,54.9336,54.9001,54.9252,6900.0
2014-11-21 13:35:00,65.64,65.66,65.63,65.64,7100.0,54.9336,54.9503,54.9252,54.9336,7100.0
2014-11-21 13:40:00,65.64,65.64,65.57,65.58,9700.0,54.9336,54.9336,54.875,54.8834,9700.0
2014-11-21 13:45:00,65.58,65.6,65.55,65.56,11700.0,54.8834,54.9001,54.8583,54.8666,11700.0
2014-11-21 13:50:00,65.57,65.57,65.55,65.56,38900.0,54.875,54.875,54.8583,54.8666,38900.0
2014-11-21 13:55:00,65.57,65.57,65.48,65.48,11900.0,54.875,54.875,54.7997,54.7997,11900.0
2014-11-21 14:00:00,65.48,65.55,65.47,65.53,10100.0,54.7997,54.8583,54.7913,54.8415,10100.0
2014-11-21 14:05:00,65.53,65.55,65.52,65.54,12300.0,54.8415,54.8583,54.8332,54.8499,12300.0
2014-11-21 14:10:00,65.55,65.57,65.54,65.54,11100.0,54.8583,54.875,54.8499,54.8499,11100.0
2014-11-21 14:15:00,65.54,65.55,65.53,65.55,11000.0,54.8499,54.8583,54.8415,54.8583,11000.0
2014-11-21 14:20:00,65.54,65.54,65.51,65.53,18200.0,54.8499,54.8499,54.8248,54.8415,18200.0
2014-11-21 14:25:00,65.53,65.53,65.51,65.51,7300.0,54.8415,54.8415,54.8248,54.8248,7300.0
2014-11-21 14:30:00,65.52,65.53,65.49,65.51,28600.0,54.8332,54.8415,54.808,54.8248,28600.0
2014-11-21 14:35:00,65.51,65.52,65.48,65.49,10000.0,54.8248,54.8332,54.7997,54.808,10000.0
2014-11-21 14:40:00,65.5,65.57,65.49,65.57,14600.0,54.8164,54.875,54.808,54.875,14600.0
2014-11-21 14:45:00,65.57,65.57,65.56,65.56,12800.0,54.875,54.875,54.8666,54.8666,12800.0
2014-11-21 14:50:00,65.56,65.57,65.5,65.5,60100.0,54.8666,54.875,54.8164,54.8164,60100.0
2014-11-21 14:55:00,65.5,65.52,65.49,65.52,16500.0,54.8164,54.8332,54.808,54.8332,16500.0
2014-11-21 15:00:00,65.52,65.53,65.49,65.52,49700.0,54.8332,54.8415,54.808,54.8332,49700.0
2014-11-21 15:05:00,65.52,65.53,65.5,65.5,22400.0,54.8332,54.8415,54.8164,54.8164,22400.0
2014-11-21 15:10:00,65.5,65.53,65.49,65.51,24100.0,54.8164,54.8415,54.808,54.8248,24100.0
2014-11-21 15:15:00,65.5,65.51,65.49,65.5,7900.0,54.8164,54.8248,54.808,54.8164,7900.0
2014-11-21 15:20:00,65.5,65.6,65.49,65.6,23200.0,54.8164,54.9001,54.808,54.9001,23200.0
2014-11-21 15:25:00,65.61,65.62,65.53,65.59,74200.0,54.9085,54.9168,54.8415,54.8917,74200.0
2014-11-21 15:30:00,65.59,65.59,65.53,65.57,30800.0,54.8917,54.8917,54.8415,54.875,30800.0
2014-11-21 15:35:00,65.56,65.6,65.53,65.53,29500.0,54.8666,54.9001,54.8415,54.8415,29500.0
2014-11-21 15:40:00,65.53,65.54,65.42,65.45,71700.0,54.8415,54.8499,54.7495,54.7746,71700.0
2014-11-21 15:45:00,65.45,65.46,65.31,65.38,102900.0,54.7746,54.7829,54.6574,54.716,102900.0
2014-11-21 15:50:00,65.37,65.38,65.29,65.32,105100.0,54.7076,54.716,54.6407,54.6658,105100.0
2014-11-21 15:55:00,65.32,65.32,65.22,65.28,233700.0,54.6658,54.6658,54.5821,54.6323,233700.0
2014-11-24 09:30:00,65.38,65.86,65.24,65.82,35100.0,54.716,55.1177,54.5988,55.0842,35100.0
2014-11-24 09:35:00,65.8,65.89,65.73,65.87,10200.0,55.0675,55.1428,55.0089,55.1261,10200.0
2014-11-24 09:40:00,65.84,65.97,65.84,65.91,13400.0,55.101,55.2098,55.101,55.1595,13400.0
2014-11-24 09:45:00,65.94,65.94,65.71,65.78,9900.0,55.1846,55.1846,54.9922,55.0507,9900.0
2014-11-24 09:50:00,65.79,65.86,65.74,65.77,8400.0,55.0591,55.1177,55.0173,55.0424,8400.0
2014-11-24 09:55:00,65.77,65.77,65.7,65.73,5000.0,55.0424,55.0424,54.9838,55.0089,5000.0
2014-11-24 10:00:00,65.71,65.77,65.7,65.75,15700.0,54.9922,55.0424,54.9838,55.0256,15700.0
2014-11-24 10:05:00,65.74,65.75,65.69,65.7,27600.0,55.0173,55.0256,54.9754,54.9838,27600.0
2014-11-24 10:10:00,65.71,65.75,65.71,65.72,34200.0,54.9922,55.0256,54.9922,55.0005,34200.0
2014-11-24 10:15:00,65.72,65.73,65.7,65.72,7400.0,55.0005,55.0089,54.9838,55.0005,7400.0
2014-11-24 10:20:00,65.73,65.74,65.71,65.73,7000.0,55.0089,55.0173,54.9922,55.0089,7000.0
2014-11-24 10:25:00,65.73,65.73,65.66,65.71,7600.0,55.0089,55.0089,54.9503,54.9922,7600.0
2014-11-24 10:30:00,65.72,65.73,65.69,65.71,9000.0,55.0005,55.0089,54.9754,54.9922,9000.0
2014-11-24 10:35:00,65.7,65.71,65.61,65.63,24800.0,54.9838,54.9922,54.9085,54.9252,24800.0
2014-11-24 10:40:00,65.63,65.65,65.59,65.64,12600.0,54.9252,54.9419,54.8917,54.9336,12600.0
2014-11-24 10:45:00,65.64,65.64,65.58,65.58,26700.0,54.9336,54.9336,54.8834,54.8834,26700.0
2014-11-24 10:50:00,65.58,65.62,65.57,65.57,13700.0,54.8834,54.9168,54.875,54.875,13700.0
2014-11-24 10:55:00,65.59,65.62,65.56,65.58,28000.0,54.8917,54.9168,54.8666,54.8834,28000.0
2014-11-24 11:00:00,65.58,65.66,65.57,65.57,45400.0,54.8834,54.9503,54.875,54.875,45400.0
2014-11-24 11:05:00,65.58,65.61,65.57,65.58,14200.0,54.8834,54.9085,54.875,54.8834,14200.0
2014-11-24 11:10:00,65.58,65.67,65.57,65.58,27400.0,54.8834,54.9587,54.875,54.8834,27400.0
2014-11-24 11:15:00,65.58,65.58,65.49,65.49,47900.0,54.8834,54.8834,54.808,54.808,47900.0
2014-11-24 11:20:00,65.49,65.5,65.45,65.45,12200.0,54.808,54.8164,54.7746,54.7746,12200.0
2014-11-24 11:25:00,65.45,65.49,65.42,65.49,4800.0,54.7746,54.808,54.7495,54.808,4800.0
2014-11-24 11:30:00,65.5,65.51,65.44,65.45,29500.0,54.8164,54.8248,54.7662,54.7746,29500.0
2014-11-24 11:35:00,65.44,65.49,65.44,65.48,23700.0,54.7662,54.808,54.7662,54.7997,23700.0
2014-11-24 11:40:00,65.49,65.49,65.47,65.48,12000.0,54.808,54.808,54.7913,54.7997,12000.0
2014-11-24 11:45:00,65.48,65.5,65.45,65.5,22000.0,54.7997,54.8164,54.7746,54.8164,22000.0
2014-11-24 11:50:00,65.5,65.51,65.48,65.49,10700.0,54.8164,54.8248,54.7997,54.808,10700.0
2014-11-24 11:55:00,65.5,65.59,65.49,65.58,26700.0,54.8164,54.8917,54.808,54.8834,26700.0
2014-11-24 12:00:00,65.57,65.57,65.49,65.51,16400.0,54.875,54.875,54.808,54.8248,16400.0
2014-11-24 12:05:00,65.51,65.55,65.5,65.5,16400.0,54.8248,54.8583,54.8164,54.8164,16400.0
2014-11-24 12:10:00,65.51,65.57,65.5,65.56,20500.0,54.8248,54.875,54.8164,54.8666,20500.0
2014-11-24 12:15:00,65.57,65.65,65.55,65.62,41800.0,54.875,54.9419,54.8583,54.9168,41800.0
2014-11-24 12:20:00,65.62,65.68,65.62,65.68,3200.0,54.9168,54.9671,54.9168,54.9671,3200.0
2014-11-24 12:25:00,65.68,65.69,65.66,65.67,3000.0,54.9671,54.9754,54.9503,54.9587,3000.0
2014-11-24 12:30:00,65.69,65.69,65.63,65.65,3900.0,54.9754,54.9754,54.9252,54.9419,3900.0
2014-11-24 12:35:00,65.66,65.67,65.63,65.66,4600.0,54.9503,54.9587,54.9252,54.9503,4600.0
2014-11-24 12:40:00,65.66,65.67,65.65,65.67,4000.0,54.9503,54.9587,54.9419,54.9587,4000.0
2014-11-24 12:45:00,65.65,65.67,65.65,65.67,5000.0,54.9419,54.9587,54.9419,54.9587,5000.0
2014-11-24 12:50:00,65.67,65.7,65.67,65.68,3600.0,54.9587,54.9838,54.9587,54.9671,3600.0
2014-11-24 12:55:00,65.69,65.7,65.65,65.7,3900.0,54.9754,54.9838,54.9419,54.9838,3900.0
2014-11-24 13:00:00,65.71,65.72,65.71,65.72,2500.0,54.9922,55.0005,54.9922,55.0005,2500.0
2014-11-24 13:05:00,65.72,65.74,65.7,65.74,3900.0,55.0005,55.0173,54.9838,55.0173,3900.0
2014-11-24 13:10:00,65.73,65.78,65.73,65.75,5700.0,55.0089,55.0507,55.0089,55.0256,5700.0
2014-11-24 13:15:00,65.75,65.82,65.74,65.75,27200.0,55.0256,55.0842,55.0173,55.0256,27200.0
2014-11-24 13:20:00,65.75,65.84,65.74,65.84,5600.0,55.0256,55.101,55.0173,55.101,5600.0
2014-11-24 13:25:00,65.84,65.86,65.83,65.85,6400.0,55.101,55.1177,55.0926,55.1093,6400.0
2014-11-24 13:30:00,65.86,65.91,65.85,65.91,37300.0,55.1177,55.1595,55.1093,55.1595,37300.0
2014-11-24 13:35:00,65.91,65.94,65.85,65.89,28900.0,55.1595,55.1846,55.1093,55.1428,28900.0
2014-11-24 13:40:00,65.89,65.9,65.85,65.87,4500.0,55.1428,55.1512,55.1093,55.1261,4500.0
2014-11-24 13:45:00,65.88,65.88,65.85,65.87,3400.0,55.1344,55.1344,55.1093,55.1261,3400.0
2014-11-24 13:50:00,65.88,65.89,65.87,65.88,3100.0,55.1344,55.1428,55.1261,55.1344,3100.0
2014-11-24 13:55:00,65.88,65.88,65.85,65.85,1900.0,55.1344,55.1344,55.1093,55.1093,1900.0
2014-11-24 14:00:00,65.86,65.86,65.82,65.85,14000.0,55.1177,55.1177,55.0842,55.1093,14000.0
2014-11-24 14:05:00,65.85,65.87,65.8,65.87,15100.0,55.1093,55.1261,55.0675,55.1261,15100.0
2014-11-24 14:10:00,65.89,65.89,65.84,65.85,7300.0,55.1428,55.1428,55.101,55.1093,7300.0
2014-11-24 14:15:00,65.84,65.85,65.83,65.84,4700.0,55.101,55.1093,55.0926,55.101,4700.0
2014-11-24 14:20:00,65.84,65.86,65.84,65.85,4900.0,55.101,55.1177,55.101,55.1093,4900.0
2014-11-24 14:25:00,65.86,65.86,65.8,65.83,10100.0,55.1177,55.1177,55.0675,55.0926,10100.0
2014-11-24 14:30:00,65.84,65.85,65.82,65.83,5800.0,55.101,55.1093,55.0842,55.0926,5800.0
2014-11-24 14:35:00,65.83,65.83,65.81,65.82,12500.0,55.0926,55.0926,55.0758,55.0842,12500.0
2014-11-24 14:40:00,65.83,65.84,65.82,65.84,2700.0,55.0926,55.101,55.0842,55.101,2700.0
2014-11-24 14:45:00,65.84,65.86,65.83,65.86,4600.0,55.101,55.1177,55.0926,55.1177,4600.0
2014-11-24 14:50:00,65.86,65.86,65.81,65.83,6400.0,55.1177,55.1177,55.0758,55.0926,6400.0
2014-11-24 14:55:00,65.83,65.84,65.8,65.8,17300.0,55.0926,55.101,55.0675,55.0675,17300.0
2014-11-24 15:00:00,65.8,65.86,65.8,65.85,18300.0,55.0675,55.1177,55.0675,55.1093,18300.0
2014-11-24 15:05:00,65.84,65.87,65.83,65.87,6600.0,55.101,55.1261,55.0926,55.1261,6600.0
2014-11-24 15:10:00,65.87,65.89,65.84,65.87,20700.0,55.1261,55.1428,55.101,55.1261,20700.0
2014-11-24 15:15:00,65.87,65.87,65.83,65.84,9700.0,55.1261,55.1261,55.0926,55.101,9700.0
2014-11-24 15:20:00,65.84,65.88,65.82,65.88,13200.0,55.101,55.1344,55.0842,55.1344,13200.0
2014-11-24 15:25:00,65.88,65.89,65.86,65.89,15300.0,55.1344,55.1428,55.1177,55.1428,15300.0
2014-11-24 15:30:00,65.89,65.9,65.83,65.84,18500.0,55.1428,55.1512,55.0926,55.101,18500.0
2014-11-24 15:35:00,65.84,65.85,65.77,65.77,54000.0,55.101,55.1093,55.0424,55.0424,54000.0
2014-11-24 15:40:00,65.77,65.84,65.72,65.83,92500.0,55.0424,55.101,55.0005,55.0926,92500.0
2014-11-24 15:45:00,65.81,65.88,65.8,65.83,45400.0,55.0758,55.1344,55.0675,55.0926,45400.0
2014-11-24 15:50:00,65.82,65.85,65.81,65.85,42900.0,55.0842,55.1093,55.0758,55.1093,42900.0
2014-11-24 15:55:00,65.85,65.87,65.81,65.82,96600.0,55.1093,55.1261,55.0758,55.0842,96600.0
2014-11-25 09:30:00,65.8,65.8,65.71,65.79,11700.0,55.0675,55.0675,54.9922,55.0591,11700.0
2014-11-25 09:35:00,65.8,65.87,65.76,65.83,6600.0,55.0675,55.1261,55.034,55.0926,6600.0
2014-11-25 09:40:00,65.82,65.85,65.8,65.81,2400.0,55.0842,55.1093,55.0675,55.0758,2400.0
2014-11-25 09:45:00,65.81,65.82,65.8,65.8,400.0,55.0758,55.0842,55.0675,55.0675,400.0
2014-11-25 09:50:00,65.79,65.82,65.75,65.8,14700.0,55.0591,55.0842,55.0256,55.0675,14700.0
2014-11-25 09:55:00,65.81,65.81,65.77,65.8,600.0,55.0758,55.0758,55.0424,55.0675,600.0
2014-11-25 10:00:00,65.78,65.81,65.75,65.79,7600.0,55.0507,55.0758,55.0256,55.0591,7600.0
2014-11-25 10:05:00,65.77,65.8,65.76,65.8,9600.0,55.0424,55.0675,55.034,55.0675,9600.0
2014-11-25 10:10:00,65.79,65.82,65.75,65.81,4700.0,55.0591,55.0842,55.0256,55.0758,4700.0
2014-11-25 10:15:00,65.81,65.82,65.73,65.74,13800.0,55.0758,55.0842,55.0089,55.0173,13800.0
2014-11-25 10:20:00,65.74,65.77,65.72,65.77,4200.0,55.0173,55.0424,55.0005,55.0424,4200.0
2014-11-25 10:25:00,65.76,65.82,65.76,65.82,2500.0,55.034,55.0842,55.034,55.0842,2500.0
2014-11-25 10:30:00,65.82,65.82,65.77,65.77,1600.0,55.0842,55.0842,55.0424,55.0424,1600.0
2014-11-25 10:35:00,65.77,65.77,65.72,65.76,4800.0,55.0424,55.0424,55.0005,55.034,4800.0
2014-11-25 10:40:00,65.76,65.82,65.76,65.8,5400.0,55.034,55.0842,55.034,55.0675,5400.0
2014-11-25 10:45:00,65.79,65.81,65.78,65.78,11000.0,55.0591,55.0758,55.0507,55.0507,11000.0
2014-11-25 10:50:00,65.78,65.81,65.77,65.77,5100.0,55.0507,55.0758,55.0424,55.0424,5100.0
2014-11-25 10:55:00,65.77,65.77,65.75,65.77,1800.0,55.0424,55.0424,55.0256,55.0424,1800.0
2014-11-25 11:00:00,65.76,65.82,65.75,65.82,9000.0,55.034,55.0842,55.0256,55.0842,9000.0
2014-11-25 11:05:00,65.81,65.82,65.73,65.76,14000.0,55.0758,55.0842,55.0089,55.034,14000.0
2014-11-25 11:10:00,65.74,65.75,65.71,65.73,6700.0,55.0173,55.0256,54.9922,55.0089,6700.0
2014-11-25 11:15:00,65.72,65.77,65.7,65.74,11000.0,55.0005,55.0424,54.9838,55.0173,11000.0
2014-11-25 11:20:00,65.75,65.78,65.74,65.78,5400.0,55.0256,55.0507,55.0173,55.0507,5400.0
2014-11-25 11:25:00,65.78,65.78,65.7,65.7,10900.0,55.0507,55.0507,54.9838,54.9838,10900.0
2014-11-25 11:30:00,65.69,65.72,65.67,65.7,16200.0,54.9754,55.0005,54.9587,54.9838,16200.0
2014-11-25 11:35:00,65.7,65.7,65.66,65.68,7400.0,54.9838,54.9838,54.9503,54.9671,7400.0
2014-11-25 11:40:00,65.67,65.67,65.64,65.64,6500.0,54.9587,54.9587,54.9336,54.9336,6500.0
2014-11-25 11:45:00,65.65,65.65,65.63,65.65,10800.0,54.9419,54.9419,54.9252,54.9419,10800.0
2014-11-25 11:50:00,65.64,65.64,65.62,65.63,13100.0,54.9336,54.9336,54.9168,54.9252,13100.0
2014-11-25 11:55:00,65.64,65.7,65.64,65.7,7100.0,54.9336,54.9838,54.9336,54.9838,7100.0
2014-11-25 12:00:00,65.7,65.73,65.7,65.72,9600.0,54.9838,55.0089,54.9838,55.0005,9600.0
2014-11-25 12:05:00,65.73,65.8,65.72,65.79,3000.0,55.0089,55.0675,55.0005,55.0591,3000.0
2014-11-25 12:10:00,65.78,65.79,65.77,65.78,5300.0,55.0507,55.0591,55.0424,55.0507,5300.0
2014-11-25 12:15:00,65.78,65.79,65.77,65.77,3300.0,55.0507,55.0591,55.0424,55.0424,3300.0
2014-11-25 12:20:00,65.77,65.79,65.75,65.76,5600.0,55.0424,55.0591,55.0256,55.034,5600.0
2014-11-25 12:25:00,65.77,65.8,65.77,65.79,2400.0,55.0424,55.0675,55.0424,55.0591,2400.0
2014-11-25 12:30:00,65.79,65.8,65.77,65.79,3700.0,55.0591,55.0675,55.0424,55.0591,3700.0
2014-11-25 12:35:00,65.78,65.78,65.76,65.77,3600.0,55.0507,55.0507,55.034,55.0424,3600.0
2014-11-25 12:40:00,65.77,65.82,65.76,65.81,6700.0,55.0424,55.0842,55.034,55.0758,6700.0
2014-11-25 12:45:00,65.83,65.83,65.78,65.79,11400.0,55.0926,55.0926,55.0507,55.0591,11400.0
2014-11-25 12:50:00,65.79,65.81,65.77,65.78,7600.0,55.0591,55.0758,55.0424,55.0507,7600.0
2014-11-25 12:55:00,65.78,65.81,65.76,65.76,9700.0,55.0507,55.0758,55.034,55.034,9700.0
2014-11-25 13:00:00,65.77,65.78,65.77,65.77,8200.0,55.0424,55.0507,55.0424,55.0424,8200.0
2014-11-25 13:05:00,65.77,65.77,65.74,65.74,8000.0,55.0424,55.0424,55.0173,55.0173,8000.0
2014-11-25 13:10:00,65.74,65.75,65.74,65.75,2800.0,55.0173,55.0256,55.0173,55.0256,2800.0
2014-11-25 13:15:00,65.75,65.76,65.74,65.74,4100.0,55.0256,55.034,55.0173,55.0173,4100.0
2014-11-25 13:20:00,65.73,65.77,65.73,65.75,5500.0,55.0089,55.0424,55.0089,55.0256,5500.0
2014-11-25 13:25:00,65.75,65.76,65.73,65.74,4300.0,55.0256,55.034,55.0089,55.0173,4300.0
2014-11-25 13:30:00,65.75,65.76,65.74,65.75,8200.0,55.0256,55.034,55.0173,55.0256,8200.0
2014-11-25 13:35:00,65.75,65.75,65.73,65.75,4200.0,55.0256,55.0256,55.0089,55.0256,4200.0
2014-11-25 13:40:00,65.74,65.74,65.73,65.73,1900.0,55.0173,55.0173,55.0089,55.0089,1900.0
2014-11-25 13:45:00,65.73,65.74,65.73,65.73,1100.0,55.0089,55.0173,55.0089,55.0089,1100.0
2014-11-25 13:50:00,65.73,65.74,65.73,65.73,3900.0,55.0089,55.0173,55.0089,55.0089,3900.0
2014-11-25 13:55:00,65.74,65.76,65.74,65.75,8200.0,55.0173,55.034,55.0173,55.0256,8200.0
2014-11-25 14:00:00,65.74,65.77,65.73,65.77,7500.0,55.0173,55.0424,55.0089,55.0424,7500.0
2014-11-25 14:05:00,65.77,65.77,65.71,65.73,7400.0,55.0424,55.0424,54.9922,55.0089,7400.0
2014-11-25 14:10:00,65.72,65.77,65.72,65.75,6500.0,55.0005,55.0424,55.0005,55.0256,6500.0
2014-11-25 14:15:00,65.75,65.75,65.73,65.73,4000.0,55.0256,55.0256,55.0089,55.0089,4000.0
2014-11-25 14:20:00,65.73,65.76,65.73,65.75,4400.0,55.0089,55.034,55.0089,55.0256,4400.0
2014-11-25 14:25:00,65.75,65.75,65.73,65.74,3500.0,55.0256,55.0256,55.0089,55.0173,3500.0
2014-11-25 14:30:00,65.74,65.8,65.73,65.8,8500.0,55.0173,55.0675,55.0089,55.0675,8500.0
2014-11-25 14:35:00,65.8,65.81,65.79,65.81,5200.0,55.0675,55.0758,55.0591,55.0758,5200.0
2014-11-25 14:40:00,65.81,65.83,65.79,65.83,8900.0,55.0758,55.0926,55.0591,55.0926,8900.0
2014-11-25 14:45:00,65.79,65.79,65.77,65.79,4600.0,55.0591,55.0591,55.0424,55.0591,4600.0
2014-11-25 14:50:00,65.78,65.81,65.76,65.77,7600.0,55.0507,55.0758,55.034,55.0424,7600.0
2014-11-25 14:55:00,65.77,65.77,65.72,65.76,6100.0,55.0424,55.0424,55.0005,55.034,6100.0
2014-11-25 15:00:00,65.75,65.81,65.75,65.81,7200.0,55.0256,55.0758,55.0256,55.0758,7200.0
2014-11-25 15:05:00,65.81,65.82,65.78,65.79,12100.0,55.0758,55.0842,55.0507,55.0591,12100.0
2014-11-25 15:10:00,65.79,65.81,65.79,65.81,16000.0,55.0591,55.0758,55.0591,55.0758,16000.0
2014-11-25 15:15:00,65.81,65.82,65.8,65.81,15300.0,55.0758,55.0842,55.0675,55.0758,15300.0
2014-11-25 15:20:00,65.81,65.82,65.79,65.79,9400.0,55.0758,55.0842,55.0591,55.0591,9400.0
2014-11-25 15:25:00,65.79,65.8,65.77,65.77,8500.0,55.0591,55.0675,55.0424,55.0424,8500.0
2014-11-25 15:30:00,65.78,65.78,65.7,65.73,15800.0,55.0507,55.0507,54.9838,55.0089,15800.0
2014-11-25 15:35:00,65.73,65.73,65.7,65.7,9000.0,55.0089,55.0089,54.9838,54.9838,9000.0
2014-11-25 15:40:00,65.7,65.71,65.69,65.7,14900.0,54.9838,54.9922,54.9754,54.9838,14900.0
2014-11-25 15:45:00,65.7,65.7,65.58,65.59,50900.0,54.9838,54.9838,54.8834,54.8917,50900.0
2014-11-25 15:50:00,65.58,65.63,65.56,65.62,46100.0,54.8834,54.9252,54.8666,54.9168,46100.0
2014-11-25 15:55:00,65.61,65.62,65.57,65.59,84700.0,54.9085,54.9168,54.875,54.8917,84700.0
2014-11-26 09:30:00,65.59,65.68,65.59,65.62,12800.0,54.8917,54.9671,54.8917,54.9168,12800.0
2014-11-26 09:35:00,65.63,65.88,65.63,65.82,8500.0,54.9252,55.1344,54.9252,55.0842,8500.0
2014-11-26 09:40:00,65.81,65.82,65.67,65.76,7400.0,55.0758,55.0842,54.9587,55.034,7400.0
2014-11-26 09:45:00,65.75,65.77,65.69,65.73,7100.0,55.0256,55.0424,54.9754,55.0089,7100.0
2014-11-26 09:50:00,65.76,65.77,65.66,65.66,8400.0,55.034,55.0424,54.9503,54.9503,8400.0
2014-11-26 09:55:00,65.69,65.72,65.66,65.72,3900.0,54.9754,55.0005,54.9503,55.0005,3900.0
2014-11-26 10:00:00,65.74,65.74,65.64,65.64,7900.0,55.0173,55.0173,54.9336,54.9336,7900.0
2014-11-26 10:05:00,65.65,65.72,65.62,65.72,5500.0,54.9419,55.0005,54.9168,55.0005,5500.0
2014-11-26 10:10:00,65.73,65.78,65.73,65.77,8800.0,55.0089,55.0507,55.0089,55.0424,8800.0
2014-11-26 10:15:00,65.75,65.75,65.73,65.74,4900.0,55.0256,55.0256,55.0089,55.0173,4900.0
2014-11-26 10:20:00,65.75,65.75,65.73,65.75,4100.0,55.0256,55.0256,55.0089,55.0256,4100.0
2014-11-26 10:25:00,65.74,65.75,65.73,65.73,7000.0,55.0173,55.0256,55.0089,55.0089,7000.0
2014-11-26 10:30:00,65.73,65.73,65.71,65.72,6100.0,55.0089,55.0089,54.9922,55.0005,6100.0
2014-11-26 10:35:00,65.72,65.74,65.71,65.71,4200.0,55.0005,55.0173,54.9922,54.9922,4200.0
2014-11-26 10:40:00,65.71,65.74,65.71,65.73,8500.0,54.9922,55.0173,54.9922,55.0089,8500.0
2014-11-26 10:45:00,65.72,65.73,65.69,65.69,6600.0,55.0005,55.0089,54.9754,54.9754,6600.0
2014-11-26 10:50:00,65.69,65.69,65.64,65.64,6600.0,54.9754,54.9754,54.9336,54.9336,6600.0
2014-11-26 10:55:00,65.64,65.67,65.61,65.67,8100.0,54.9336,54.9587,54.9085,54.9587,8100.0
2014-11-26 11:00:00,65.66,65.68,65.64,65.66,8200.0,54.9503,54.9671,54.9336,54.9503,8200.0
2014-11-26 11:05:00,65.66,65.66,65.58,65.59,9600.0,54.9503,54.9503,54.8834,54.8917,9600.0
2014-11-26 11:10:00,65.58,65.62,65.58,65.59,5900.0,54.8834,54.9168,54.8834,54.8917,5900.0
2014-11-26 11:15:00,65.6,65.61,65.57,65.57,5100.0,54.9001,54.9085,54.875,54.875,5100.0
2014-11-26 11:20:00,65.57,65.58,65.56,65.56,5100.0,54.875,54.8834,54.8666,54.8666,5100.0
2014-11-26 11:25:00,65.56,65.62,65.56,65.59,7300.0,54.8666,54.9168,54.8666,54.8917,7300.0
2014-11-26 11:30:00,65.6,65.6,65.58,65.58,4500.0,54.9001,54.9001,54.8834,54.8834,4500.0
2014-11-26 11:35:00,65.58,65.6,65.55,65.57,7700.0,54.8834,54.9001,54.8583,54.875,7700.0
2014-11-26 11:40:00,65.57,65.6,65.57,65.59,6000.0,54.875,54.9001,54.875,54.8917,6000.0
2014-11-26 11:45:00,65.6,65.6,65.6,65.6,2500.0,54.9001,54.9001,54.9001,54.9001,2500.0
2014-11-26 11:50:00,65.59,65.61,65.58,65.6,10500.0,54.8917,54.9085,54.8834,54.9001,10500.0
2014-11-26 11:55:00,65.61,65.62,65.59,65.61,4400.0,54.9085,54.9168,54.8917,54.9085,4400.0
2014-11-26 12:00:00,65.62,65.63,65.61,65.61,6200.0,54.9168,54.9252,54.9085,54.9085,6200.0
2014-11-26 12:05:00,65.62,65.66,65.61,65.64,9200.0,54.9168,54.9503,54.9085,54.9336,9200.0
2014-11-26 12:10:00,65.65,65.69,65.65,65.69,2500.0,54.9419,54.9754,54.9419,54.9754,2500.0
2014-11-26 12:15:00,65.7,65.74,65.69,65.72,5700.0,54.9838,55.0173,54.9754,55.0005,5700.0
2014-11-26 12:20:00,65.73,65.74,65.72,65.74,4500.0,55.0089,55.0173,55.0005,55.0173,4500.0
2014-11-26 12:25:00,65.73,65.73,65.71,65.72,12300.0,55.0089,55.0089,54.9922,55.0005,12300.0
2014-11-26 12:30:00,65.71,65.73,65.71,65.72,6300.0,54.9922,55.0089,54.9922,55.0005,6300.0
2014-11-26 12:35:00,65.72,65.72,65.71,65.71,1800.0,55.0005,55.0005,54.9922,54.9922,1800.0
2014-11-26 12:40:00,65.71,65.72,65.71,65.71,800.0,54.9922,55.0005,54.9922,54.9922,800.0
2014-11-26 12:45:00,65.71,65.71,65.7,65.7,2300.0,54.9922,54.9922,54.9838,54.9838,2300.0
2014-11-26 12:50:00,65.7,65.7,65.68,65.7,3100.0,54.9838,54.9838,54.9671,54.9838,3100.0
2014-11-26 12:55:00,65.7,65.7,65.67,65.67,4500.0,54.9838,54.9838,54.9587,54.9587,4500.0
2014-11-26 13:00:00,65.67,65.71,65.65,65.71,2800.0,54.9587,54.9922,54.9419,54.9922,2800.0
2014-11-26 13:05:00,65.71,65.71,65.7,65.7,2800.0,54.9922,54.9922,54.9838,54.9838,2800.0
2014-11-26 13:10:00,65.7,65.71,65.7,65.7,5200.0,54.9838,54.9922,54.9838,54.9838,5200.0
2014-11-26 13:15:00,65.7,65.7,65.65,65.68,7300.0,54.9838,54.9838,54.9419,54.9671,7300.0
2014-11-26 13:20:00,65.68,65.69,65.68,65.69,800.0,54.9671,54.9754,54.9671,54.9754,800.0
2014-11-26 13:25:00,65.69,65.69,65.69,65.69,900.0,54.9754,54.9754,54.9754,54.9754,900.0
2014-11-26 13:30:00,65.7,65.71,65.7,65.7,1600.0,54.9838,54.9922,54.9838,54.9838,1600.0
2014-11-26 13:35:00,65.7,65.71,65.7,65.7,1400.0,54.9838,54.9922,54.9838,54.9838,1400.0
2014-11-26 13:40:00,65.7,65.71,65.7,65.7,3600.0,54.9838,54.9922,54.9838,54.9838,3600.0
2014-11-26 13:45:00,65.7,65.71,65.7,65.71,3200.0,54.9838,54.9922,54.9838,54.9922,3200.0
2014-11-26 13:50:00,65.7,65.75,65.7,65.73,73200.0,54.9838,55.0256,54.9838,55.0089,73200.0
2014-11-26 13:55:00,65.74,65.74,65.73,65.74,5600.0,55.0173,55.0173,55.0089,55.0173,5600.0
2014-11-26 14:00:00,65.73,65.74,65.73,65.73,4200.0,55.0089,55.0173,55.0089,55.0089,4200.0
2014-11-26 14:05:00,65.73,65.74,65.63,65.63,19800.0,55.0089,55.0173,54.9252,54.9252,19800.0
2014-11-26 14:10:00,65.63,65.63,65.56,65.57,6500.0,54.9252,54.9252,54.8666,54.875,6500.0
2014-11-26 14:15:00,65.57,65.57,65.56,65.56,2100.0,54.875,54.875,54.8666,54.8666,2100.0
2014-11-26 14:20:00,65.56,65.58,65.53,65.54,9300.0,54.8666,54.8834,54.8415,54.8499,9300.0
2014-11-26 14:25:00,65.54,65.55,65.53,65.53,4400.0,54.8499,54.8583,54.8415,54.8415,4400.0
2014-11-26 14:30:00,65.56,65.59,65.56,65.59,3500.0,54.8666,54.8917,54.8666,54.8917,3500.0
2014-11-26 14:35:00,65.59,65.59,65.58,65.59,3000.0,54.8917,54.8917,54.8834,54.8917,3000.0
2014-11-26 14:40:00,65.58,65.6,65.58,65.59,1800.0,54.8834,54.9001,54.8834,54.8917,1800.0
2014-11-26 14:45:00,65.6,65.63,65.6,65.6,8600.0,54.9001,54.9252,54.9001,54.9001,8600.0
2014-11-26 14:50:00,65.6,65.6,65.55,65.55,9800.0,54.9001,54.9001,54.8583,54.8583,9800.0
2014-11-26 14:55:00,65.56,65.59,65.56,65.58,6200.0,54.8666,54.8917,54.8666,54.8834,6200.0
2014-11-26 15:00:00,65.59,65.61,65.58,65.61,4400.0,54.8917,54.9085,54.8834,54.9085,4400.0
2014-11-26 15:05:00,65.61,65.61,65.56,65.6,7000.0,54.9085,54.9085,54.8666,54.9001,7000.0
2014-11-26 15:10:00,65.6,65.62,65.6,65.62,5900.0,54.9001,54.9168,54.9001,54.9168,5900.0
2014-11-26 15:15:00,65.62,65.62,65.6,65.6,9900.0,54.9168,54.9168,54.9001,54.9001,9900.0
2014-11-26 15:20:00,65.6,65.63,65.6,65.62,11100.0,54.9001,54.9252,54.9001,54.9168,11100.0
2014-11-26 15:25:00,65.63,65.64,65.61,65.62,6600.0,54.9252,54.9336,54.9085,54.9168,6600.0
2014-11-26 15:30:00,65.63,65.66,65.6,65.61,6500.0,54.9252,54.9503,54.9001,54.9085,6500.0
2014-11-26 15:35:00,65.61,65.62,65.59,65.61,11500.0,54.9085,54.9168,54.8917,54.9085,11500.0
2014-11-26 15:40:00,65.62,65.62,65.59,65.6,12000.0,54.9168,54.9168,54.8917,54.9001,12000.0
2014-11-26 15:45:00,65.6,65.61,65.6,65.6,7100.0,54.9001,54.9085,54.9001,54.9001,7100.0
2014-11-26 15:50:00,65.59,65.6,65.55,65.56,24700.0,54.8917,54.9001,54.8583,54.8666,24700.0
2014-11-26 15:55:00,65.57,65.61,65.55,65.56,56300.0,54.875,54.9085,54.8583,54.8666,56300.0
2014-11-28 09:30:00,65.2,65.86,65.2,65.77,42400.0,54.5653,55.1177,54.5653,55.0424,42400.0
2014-11-28 09:35:00,65.79,65.8,65.6,65.6,25500.0,55.0591,55.0675,54.9001,54.9001,25500.0
2014-11-28 09:40:00,65.67,65.83,65.64,65.8,13000.0,54.9587,55.0926,54.9336,55.0675,13000.0
2014-11-28 09:45:00,65.8,65.83,65.75,65.8,12800.0,55.0675,55.0926,55.0256,55.0675,12800.0
2014-11-28 09:50:00,65.8,65.82,65.75,65.76,16700.0,55.0675,55.0842,55.0256,55.034,16700.0
2014-11-28 09:55:00,65.76,65.88,65.76,65.88,8300.0,55.034,55.1344,55.034,55.1344,8300.0
2014-11-28 10:00:00,65.9,65.93,65.81,65.82,22400.0,55.1512,55.1763,55.0758,55.0842,22400.0
2014-11-28 10:05:00,65.81,65.92,65.75,65.92,10400.0,55.0758,55.1679,55.0256,55.1679,10400.0
2014-11-28 10:10:00,65.93,65.99,65.93,65.98,18400.0,55.1763,55.2265,55.1763,55.2181,18400.0
2014-11-28 10:15:00,66.0,66.03,65.99,66.03,14800.0,55.2349,55.26,55.2265,55.26,14800.0
2014-11-28 10:20:00,66.0,66.04,66.0,66.0,17600.0,55.2349,55.2683,55.2349,55.2349,17600.0
2014-11-28 10:25:00,66.01,66.03,66.0,66.03,11200.0,55.2432,55.26,55.2349,55.26,11200.0
2014-11-28 10:30:00,66.02,66.08,66.02,66.07,11400.0,55.2516,55.3018,55.2516,55.2934,11400.0
2014-11-28 10:35:00,66.06,66.07,66.01,66.06,9800.0,55.2851,55.2934,55.2432,55.2851,9800.0
2014-11-28 10:40:00,66.06,66.07,66.01,66.02,7300.0,55.2851,55.2934,55.2432,55.2516,7300.0
2014-11-28 10:45:00,66.01,66.04,65.98,66.0,6500.0,55.2432,55.2683,55.2181,55.2349,6500.0
2014-11-28 10:50:00,65.97,65.97,65.91,65.91,10800.0,55.2098,55.2098,55.1595,55.1595,10800.0
2014-11-28 10:55:00,65.92,66.03,65.92,66.02,10100.0,55.1679,55.26,55.1679,55.2516,10100.0
2014-11-28 11:00:00,66.02,66.03,66.0,66.01,7900.0,55.2516,55.26,55.2349,55.2432,7900.0
2014-11-28 11:05:00,66.01,66.02,65.97,65.99,27400.0,55.2432,55.2516,55.2098,55.2265,27400.0
2014-11-28 11:10:00,65.97,66.0,65.95,66.0,9600.0,55.2098,55.2349,55.193,55.2349,9600.0
2014-11-28 11:15:00,66.0,66.0,65.95,65.98,8000.0,55.2349,55.2349,55.193,55.2181,8000.0
2014-11-28 11:20:00,65.99,66.02,65.98,66.0,14600.0,55.2265,55.2516,55.2181,55.2349,14600.0
2014-11-28 11:25:00,66.0,66.01,65.98,65.98,5800.0,55.2349,55.2432,55.2181,55.2181,5800.0
2014-11-28 11:30:00,65.99,65.99,65.91,65.91,8000.0,55.2265,55.2265,55.1595,55.1595,8000.0
2014-11-28 11:35:00,65.93,65.95,65.92,65.95,7800.0,55.1763,55.193,55.1679,55.193,7800.0
2014-11-28 11:40:00,65.95,66.01,65.95,66.0,9800.0,55.193,55.2432,55.193,55.2349,9800.0
2014-11-28 11:45:00,66.0,66.01,66.0,66.0,3600.0,55.2349,55.2432,55.2349,55.2349,3600.0
2014-11-28 11:50:00,66.0,66.01,65.86,65.88,14700.0,55.2349,55.2432,55.1177,55.1344,14700.0
2014-11-28 11:55:00,65.88,65.89,65.88,65.89,5400.0,55.1344,55.1428,55.1344,55.1428,5400.0
2014-11-28 12:00:00,65.9,65.91,65.84,65.87,13000.0,55.1512,55.1595,55.101,55.1261,13000.0
2014-11-28 12:05:00,65.88,65.88,65.84,65.84,4500.0,55.1344,55.1344,55.101,55.101,4500.0
2014-11-28 12:10:00,65.85,65.91,65.84,65.88,9700.0,55.1093,55.1595,55.101,55.1344,9700.0
2014-11-28 12:15:00,65.87,65.9,65.85,65.89,7800.0,55.1261,55.1512,55.1093,55.1428,7800.0
2014-11-28 12:20:00,65.9,65.91,65.87,65.87,3000.0,55.1512,55.1595,55.1261,55.1261,3000.0
2014-11-28 12:25:00,65.87,65.94,65.87,65.93,9800.0,55.1261,55.1846,55.1261,55.1763,9800.0
2014-11-28 12:30:00,65.94,66.0,65.94,65.99,8200.0,55.1846,55.2349,55.1846,55.2265,8200.0
2014-11-28 12:35:00,65.99,66.0,65.88,65.89,8800.0,55.2265,55.2349,55.1344,55.1428,8800.0
2014-11-28 12:40:00,65.89,65.89,65.81,65.83,6800.0,55.1428,55.1428,55.0758,55.0926,6800.0
2014-11-28 12:45:00,65.82,65.82,65.7,65.71,23200.0,55.0842,55.0842,54.9838,54.9922,23200.0
2014-11-28 12:50:00,65.7,65.71,65.64,65.66,10400.0,54.9838,54.9922,54.9336,54.9503,10400.0
2014-11-28 12:55:00,65.67,65.73,65.63,65.73,24900.0,54.9587,55.0089,54.9252,55.0089,24900.0
2014-12-01 09:30:00,65.59,65.76,65.54,65.72,23700.0,54.8917,55.034,54.8499,55.0005,23700.0
2014-12-01 09:35:00,65.7,65.7,65.53,65.62,5700.0,54.9838,54.9838,54.8415,54.9168,5700.0
2014-12-01 09:40:00,65.61,65.61,65.45,65.5,10500.0,54.9085,54.9085,54.7746,54.8164,10500.0
2014-12-01 09:45:00,65.53,65.58,65.47,65.53,7500.0,54.8415,54.8834,54.7913,54.8415,7500.0
2014-12-01 09:50:00,65.5,65.65,65.42,65.57,10600.0,54.8164,54.9419,54.7495,54.875,10600.0
2014-12-01 09:55:00,65.56,65.67,65.55,65.67,5400.0,54.8666,54.9587,54.8583,54.9587,5400.0
2014-12-01 10:00:00,65.64,65.72,65.61,65.61,5800.0,54.9336,55.0005,54.9085,54.9085,5800.0
2014-12-01 10:05:00,65.61,65.64,65.52,65.54,5400.0,54.9085,54.9336,54.8332,54.8499,5400.0
2014-12-01 10:10:00,65.52,65.7,65.52,65.7,9100.0,54.8332,54.9838,54.8332,54.9838,9100.0
2014-12-01 10:15:00,65.7,65.76,65.66,65.72,6600.0,54.9838,55.034,54.9503,55.0005,6600.0
2014-12-01 10:20:00,65.72,65.73,65.67,65.67,10700.0,55.0005,55.0089,54.9587,54.9587,10700.0
2014-12-01 10:25:00,65.67,65.68,65.54,65.56,5800.0,54.9587,54.9671,54.8499,54.8666,5800.0
2014-12-01 10:30:00,65.55,65.57,65.54,65.56,5000.0,54.8583,54.875,54.8499,54.8666,5000.0
2014-12-01 10:35:00,65.55,65.59,65.55,65.56,5600.0,54.8583,54.8917,54.8583,54.8666,5600.0
2014-12-01 10:40:00,65.57,65.61,65.54,65.6,8200.0,54.875,54.9085,54.8499,54.9001,8200.0
2014-12-01 10:45:00,65.6,65.6,65.58,65.6,5700.0,54.9001,54.9001,54.8834,54.9001,5700.0
2014-12-01 10:50:00,65.6,65.6,65.55,65.56,12000.0,54.9001,54.9001,54.8583,54.8666,12000.0
2014-12-01 10:55:00,65.56,65.57,65.51,65.53,6300.0,54.8666,54.875,54.8248,54.8415,6300.0
2014-12-01 11:00:00,65.55,65.61,65.54,65.6,8200.0,54.8583,54.9085,54.8499,54.9001,8200.0
2014-12-01 11:05:00,65.61,65.61,65.56,65.56,7200.0,54.9085,54.9085,54.8666,54.8666,7200.0
2014-12-01 11:10:00,65.58,65.61,65.52,65.52,5500.0,54.8834,54.9085,54.8332,54.8332,5500.0
2014-12-01 11:15:00,65.52,65.56,65.49,65.54,7900.0,54.8332,54.8666,54.808,54.8499,7900.0
2014-12-01 11:20:00,65.55,65.63,65.55,65.59,6800.0,54.8583,54.9252,54.8583,54.8917,6800.0
2014-12-01 11:25:00,65.59,65.61,65.58,65.61,9000.0,54.8917,54.9085,54.8834,54.9085,9000.0
2014-12-01 11:30:00,65.62,65.66,65.6,65.6,7500.0,54.9168,54.9503,54.9001,54.9001,7500.0
2014-12-01 11:35:00,65.6,65.61,65.58,65.58,3500.0,54.9001,54.9085,54.8834,54.8834,3500.0
2014-12-01 11:40:00,65.58,65.61,65.57,65.6,10900.0,54.8834,54.9085,54.875,54.9001,10900.0
2014-12-01 11:45:00,65.6,65.61,65.59,65.61,7700.0,54.9001,54.9085,54.8917,54.9085,7700.0
2014-12-01 11:50:00,65.6,65.65,65.6,65.65,9400.0,54.9001,54.9419,54.9001,54.9419,9400.0
2014-12-01 11:55:00,65.64,65.67,65.63,65.66,6100.0,54.9336,54.9587,54.9252,54.9503,6100.0
2014-12-01 12:00:00,65.66,65.68,65.66,65.68,6300.0,54.9503,54.9671,54.9503,54.9671,6300.0
2014-12-01 12:05:00,65.68,65.69,65.66,65.66,7200.0,54.9671,54.9754,54.9503,54.9503,7200.0
2014-12-01 12:10:00,65.66,65.66,65.65,65.65,6100.0,54.9503,54.9503,54.9419,54.9419,6100.0
2014-12-01 12:15:00,65.66,65.66,65.59,65.59,12600.0,54.9503,54.9503,54.8917,54.8917,12600.0
2014-12-01 12:20:00,65.6,65.66,65.59,65.65,11500.0,54.9001,54.9503,54.8917,54.9419,11500.0
2014-12-01 12:25:00,65.65,65.65,65.63,65.65,3300.0,54.9419,54.9419,54.9252,54.9419,3300.0
2014-12-01 12:30:00,65.66,65.67,65.6,65.61,8100.0,54.9503,54.9587,54.9001,54.9085,8100.0
2014-12-01 12:35:00,65.61,65.64,65.59,65.61,5200.0,54.9085,54.9336,54.8917,54.9085,5200.0
2014-12-01 12:40:00,65.61,65.62,65.59,65.6,3900.0,54.9085,54.9168,54.8917,54.9001,3900.0
2014-12-01 12:45:00,65.59,65.6,65.58,65.6,5700.0,54.8917,54.9001,54.8834,54.9001,5700.0
2014-12-01 12:50:00,65.6,65.6,65.56,65.59,5100.0,54.9001,54.9001,54.8666,54.8917,5100.0
2014-12-01 12:55:00,65.59,65.62,65.58,65.61,9400.0,54.8917,54.9168,54.8834,54.9085,9400.0
2014-12-01 13:00:00,65.61,65.65,65.61,65.62,10600.0,54.9085,54.9419,54.9085,54.9168,10600.0
2014-12-01 13:05:00,65.62,65.62,65.6,65.61,6500.0,54.9168,54.9168,54.9001,54.9085,6500.0
2014-12-01 13:10:00,65.61,65.62,65.6,65.61,10900.0,54.9085,54.9168,54.9001,54.9085,10900.0
2014-12-01 13:15:00,65.61,65.61,65.59,65.6,32800.0,54.9085,54.9085,54.8917,54.9001,32800.0
2014-12-01 13:20:00,65.6,65.62,65.58,65.59,9800.0,54.9001,54.9168,54.8834,54.8917,9800.0
2014-12-01 13:25:00,65.58,65.58,65.57,65.57,1500.0,54.8834,54.8834,54.875,54.875,1500.0
2014-12-01 13:30:00,65.58,65.61,65.58,65.6,12200.0,54.8834,54.9085,54.8834,54.9001,12200.0
2014-12-01 13:35:00,65.6,65.65,65.59,65.64,9300.0,54.9001,54.9419,54.8917,54.9336,9300.0
2014-12-01 13:40:00,65.64,65.66,65.6,65.64,10000.0,54.9336,54.9503,54.9001,54.9336,10000.0
2014-12-01 13:45:00,65.64,65.66,65.63,65.65,10300.0,54.9336,54.9503,54.9252,54.9419,10300.0
2014-12-01 13:50:00,65.65,65.65,65.58,65.58,3700.0,54.9419,54.9419,54.8834,54.8834,3700.0
2014-12-01 13:55:00,65.58,65.59,65.56,65.56,5600.0,54.8834,54.8917,54.8666,54.8666,5600.0
2014-12-01 14:00:00,65.56,65.58,65.55,65.56,14200.0,54.8666,54.8834,54.8583,54.8666,14200.0
2014-12-01 14:05:00,65.56,65.56,65.49,65.51,58500.0,54.8666,54.8666,54.808,54.8248,58500.0
2014-12-01 14:10:00,65.5,65.51,65.46,65.47,6300.0,54.8164,54.8248,54.7829,54.7913,6300.0
2014-12-01 14:15:00,65.48,65.49,65.45,65.48,5900.0,54.7997,54.808,54.7746,54.7997,5900.0
2014-12-01 14:20:00,65.48,65.49,65.46,65.46,6200.0,54.7997,54.808,54.7829,54.7829,6200.0
2014-12-01 14:25:00,65.45,65.49,65.45,65.47,7700.0,54.7746,54.808,54.7746,54.7913,7700.0
2014-12-01 14:30:00,65.47,65.53,65.47,65.53,7000.0,54.7913,54.8415,54.7913,54.8415,7000.0
2014-12-01 14:35:00,65.53,65.55,65.5,65.55,8800.0,54.8415,54.8583,54.8164,54.8583,8800.0
2014-12-01 14:40:00,65.56,65.56,65.54,65.56,5300.0,54.8666,54.8666,54.8499,54.8666,5300.0
2014-12-01 14:45:00,65.56,65.6,65.56,65.6,5200.0,54.8666,54.9001,54.8666,54.9001,5200.0
2014-12-01 14:50:00,65.6,65.65,65.56,65.57,20900.0,54.9001,54.9419,54.8666,54.875,20900.0
2014-12-01 14:55:00,65.56,65.57,65.51,65.52,6300.0,54.8666,54.875,54.8248,54.8332,6300.0
2014-12-01 15:00:00,65.52,65.56,65.51,65.54,7900.0,54.8332,54.8666,54.8248,54.8499,7900.0
2014-12-01 15:05:00,65.54,65.56,65.54,65.55,6800.0,54.8499,54.8666,54.8499,54.8583,6800.0
2014-12-01 15:10:00,65.55,65.56,65.53,65.55,8200.0,54.8583,54.8666,54.8415,54.8583,8200.0
2014-12-01 15:15:00,65.55,65.6,65.53,65.59,11700.0,54.8583,54.9001,54.8415,54.8917,11700.0
2014-12-01 15:20:00,65.59,65.6,65.57,65.59,8500.0,54.8917,54.9001,54.875,54.8917,8500.0
2014-12-01 15:25:00,65.59,65.6,65.56,65.56,16500.0,54.8917,54.9001,54.8666,54.8666,16500.0
2014-12-01 15:30:00,65.55,65.56,65.52,65.53,19500.0,54.8583,54.8666,54.8332,54.8415,19500.0
2014-12-01 15:35:00,65.54,65.54,65.45,65.47,20700.0,54.8499,54.8499,54.7746,54.7913,20700.0
2014-12-01 15:40:00,65.47,65.53,65.47,65.51,28800.0,54.7913,54.8415,54.7913,54.8248,28800.0
2014-12-01 15:45:00,65.51,65.55,65.46,65.5,64500.0,54.8248,54.8583,54.7829,54.8164,64500.0
2014-12-01 15:50:00,65.5,65.51,65.46,65.5,57600.0,54.8164,54.8248,54.7829,54.8164,57600.0
2014-12-01 15:55:00,65.51,65.53,65.44,65.45,82400.0,54.8248,54.8415,54.7662,54.7746,82400.0
2014-12-02 09:30:00,65.44,65.57,65.28,65.35,28600.0,54.7662,54.875,54.6323,54.6909,28600.0
2014-12-02 09:35:00,65.27,65.48,65.27,65.42,7600.0,54.6239,54.7997,54.6239,54.7495,7600.0
2014-12-02 09:40:00,65.41,65.54,65.35,65.54,9500.0,54.7411,54.8499,54.6909,54.8499,9500.0
2014-12-02 09:45:00,65.54,65.54,65.39,65.4,12600.0,54.8499,54.8499,54.7244,54.7327,12600.0
2014-12-02 09:50:00,65.4,65.43,65.36,65.42,4800.0,54.7327,54.7578,54.6992,54.7495,4800.0
2014-12-02 09:55:00,65.41,65.47,65.4,65.46,9600.0,54.7411,54.7913,54.7327,54.7829,9600.0
2014-12-02 10:00:00,65.45,65.49,65.42,65.48,7400.0,54.7746,54.808,54.7495,54.7997,7400.0
2014-12-02 10:05:00,65.49,65.51,65.47,65.49,10600.0,54.808,54.8248,54.7913,54.808,10600.0
2014-12-02 10:10:00,65.46,65.48,65.4,65.45,9600.0,54.7829,54.7997,54.7327,54.7746,9600.0
2014-12-02 10:15:00,65.46,65.46,65.4,65.42,6400.0,54.7829,54.7829,54.7327,54.7495,6400.0
2014-12-02 10:20:00,65.41,65.45,65.41,65.44,5900.0,54.7411,54.7746,54.7411,54.7662,5900.0
2014-12-02 10:25:00,65.43,65.52,65.43,65.51,7200.0,54.7578,54.8332,54.7578,54.8248,7200.0
2014-12-02 10:30:00,65.51,65.54,65.49,65.5,25000.0,54.8248,54.8499,54.808,54.8164,25000.0
2014-12-02 10:35:00,65.51,65.58,65.51,65.57,12100.0,54.8248,54.8834,54.8248,54.875,12100.0
2014-12-02 10:40:00,65.58,65.62,65.56,65.61,21500.0,54.8834,54.9168,54.8666,54.9085,21500.0
2014-12-02 10:45:00,65.61,65.62,65.55,65.56,20400.0,54.9085,54.9168,54.8583,54.8666,20400.0
2014-12-02 10:50:00,65.55,65.55,65.5,65.5,8500.0,54.8583,54.8583,54.8164,54.8164,8500.0
2014-12-02 10:55:00,65.49,65.56,65.47,65.54,19400.0,54.808,54.8666,54.7913,54.8499,19400.0
2014-12-02 11:00:00,65.56,65.6,65.54,65.54,17800.0,54.8666,54.9001,54.8499,54.8499,17800.0
2014-12-02 11:05:00,65.53,65.54,65.51,65.52,5300.0,54.8415,54.8499,54.8248,54.8332,5300.0
2014-12-02 11:10:00,65.51,65.56,65.46,65.5,19900.0,54.8248,54.8666,54.7829,54.8164,19900.0
2014-12-02 11:15:00,65.5,65.53,65.48,65.53,6100.0,54.8164,54.8415,54.7997,54.8415,6100.0
2014-12-02 11:20:00,65.53,65.55,65.52,65.54,21200.0,54.8415,54.8583,54.8332,54.8499,21200.0
2014-12-02 11:25:00,65.54,65.56,65.5,65.52,19500.0,54.8499,54.8666,54.8164,54.8332,19500.0
2014-12-02 11:30:00,65.51,65.51,65.47,65.47,14900.0,54.8248,54.8248,54.7913,54.7913,14900.0
2014-12-02 11:35:00,65.48,65.53,65.47,65.52,5300.0,54.7997,54.8415,54.7913,54.8332,5300.0
2014-12-02 11:40:00,65.55,65.55,65.49,65.51,14300.0,54.8583,54.8583,54.808,54.8248,14300.0
2014-12-02 11:45:00,65.51,65.54,65.45,65.54,13300.0,54.8248,54.8499,54.7746,54.8499,13300.0
2014-12-02 11:50:00,65.55,65.57,65.53,65.55,17300.0,54.8583,54.875,54.8415,54.8583,17300.0
2014-12-02 11:55:00,65.54,65.56,65.49,65.5,8200.0,54.8499,54.8666,54.808,54.8164,8200.0
2014-12-02 12:00:00,65.5,65.51,65.47,65.47,4500.0,54.8164,54.8248,54.7913,54.7913,4500.0
2014-12-02 12:05:00,65.47,65.5,65.46,65.48,6300.0,54.7913,54.8164,54.7829,54.7997,6300.0
2014-12-02 12:10:00,65.46,65.49,65.46,65.49,2700.0,54.7829,54.808,54.7829,54.808,2700.0
2014-12-02 12:15:00,65.5,65.51,65.47,65.47,5600.0,54.8164,54.8248,54.7913,54.7913,5600.0
2014-12-02 12:20:00,65.47,65.47,65.42,65.42,9000.0,54.7913,54.7913,54.7495,54.7495,9000.0
2014-12-02 12:25:00,65.43,65.43,65.39,65.4,5500.0,54.7578,54.7578,54.7244,54.7327,5500.0
2014-12-02 12:30:00,65.4,65.43,65.4,65.41,6400.0,54.7327,54.7578,54.7327,54.7411,6400.0
2014-12-02 12:35:00,65.41,65.42,65.4,65.42,3100.0,54.7411,54.7495,54.7327,54.7495,3100.0
2014-12-02 12:40:00,65.42,65.42,65.4,65.4,2900.0,54.7495,54.7495,54.7327,54.7327,2900.0
2014-12-02 12:45:00,65.4,65.4,65.33,65.37,22400.0,54.7327,54.7327,54.6741,54.7076,22400.0
2014-12-02 12:50:00,65.37,65.37,65.36,65.36,2100.0,54.7076,54.7076,54.6992,54.6992,2100.0
2014-12-02 12:55:00,65.35,65.37,65.34,65.35,5400.0,54.6909,54.7076,54.6825,54.6909,5400.0
2014-12-02 13:00:00,65.37,65.46,65.37,65.43,11700.0,54.7076,54.7829,54.7076,54.7578,11700.0
2014-12-02 13:05:00,65.43,65.45,65.41,65.45,3700.0,54.7578,54.7746,54.7411,54.7746,3700.0
2014-12-02 13:10:00,65.45,65.45,65.43,65.44,9300.0,54.7746,54.7746,54.7578,54.7662,9300.0
2014-12-02 13:15:00,65.44,65.45,65.4,65.41,8800.0,54.7662,54.7746,54.7327,54.7411,8800.0
2014-12-02 13:20:00,65.4,65.41,65.38,65.41,3800.0,54.7327,54.7411,54.716,54.7411,3800.0
2014-12-02 13:25:00,65.41,65.52,65.41,65.51,6900.0,54.7411,54.8332,54.7411,54.8248,6900.0
2014-12-02 13:30:00,65.51,65.55,65.49,65.53,12800.0,54.8248,54.8583,54.808,54.8415,12800.0
2014-12-02 13:35:00,65.54,65.54,65.5,65.5,4400.0,54.8499,54.8499,54.8164,54.8164,4400.0
2014-12-02 13:40:00,65.5,65.53,65.49,65.53,13000.0,54.8164,54.8415,54.808,54.8415,13000.0
2014-12-02 13:45:00,65.53,65.54,65.52,65.53,8900.0,54.8415,54.8499,54.8332,54.8415,8900.0
2014-12-02 13:50:00,65.53,65.54,65.51,65.54,8800.0,54.8415,54.8499,54.8248,54.8499,8800.0
2014-12-02 13:55:00,65.53,65.53,65.52,65.53,7000.0,54.8415,54.8415,54.8332,54.8415,7000.0
2014-12-02 14:00:00,65.53,65.55,65.52,65.54,9400.0,54.8415,54.8583,54.8332,54.8499,9400.0
2014-12-02 14:05:00,65.55,65.55,65.54,65.55,7100.0,54.8583,54.8583,54.8499,54.8583,7100.0
2014-12-02 14:10:00,65.55,65.56,65.54,65.55,12600.0,54.8583,54.8666,54.8499,54.8583,12600.0
2014-12-02 14:15:00,65.54,65.55,65.53,65.54,9600.0,54.8499,54.8583,54.8415,54.8499,9600.0
2014-12-02 14:20:00,65.54,65.56,65.53,65.55,9100.0,54.8499,54.8666,54.8415,54.8583,9100.0
2014-12-02 14:25:00,65.53,65.54,65.51,65.52,2900.0,54.8415,54.8499,54.8248,54.8332,2900.0
2014-12-02 14:30:00,65.52,65.52,65.49,65.5,9100.0,54.8332,54.8332,54.808,54.8164,9100.0
2014-12-02 14:35:00,65.51,65.51,65.49,65.49,6800.0,54.8248,54.8248,54.808,54.808,6800.0
2014-12-02 14:40:00,65.5,65.56,65.5,65.56,7800.0,54.8164,54.8666,54.8164,54.8666,7800.0
2014-12-02 14:45:00,65.58,65.61,65.58,65.6,23800.0,54.8834,54.9085,54.8834,54.9001,23800.0
2014-12-02 14:50:00,65.6,65.6,65.55,65.55,21700.0,54.9001,54.9001,54.8583,54.8583,21700.0
2014-12-02 14:55:00,65.55,65.58,65.55,65.56,21100.0,54.8583,54.8834,54.8583,54.8666,21100.0
2014-12-02 15:00:00,65.56,65.58,65.54,65.57,31100.0,54.8666,54.8834,54.8499,54.875,31100.0
2014-12-02 15:05:00,65.58,65.62,65.56,65.62,16900.0,54.8834,54.9168,54.8666,54.9168,16900.0
2014-12-02 15:10:00,65.63,65.68,65.63,65.67,6000.0,54.9252,54.9671,54.9252,54.9587,6000.0
2014-12-02 15:15:00,65.67,65.68,65.66,65.68,8500.0,54.9587,54.9671,54.9503,54.9671,8500.0
2014-12-02 15:20:00,65.68,65.69,65.62,65.63,16000.0,54.9671,54.9754,54.9168,54.9252,16000.0
2014-12-02 15:25:00,65.63,65.64,65.62,65.63,11200.0,54.9252,54.9336,54.9168,54.9252,11200.0
2014-12-02 15:30:00,65.64,65.64,65.59,65.6,12500.0,54.9336,54.9336,54.8917,54.9001,12500.0
2014-12-02 15:35:00,65.59,65.6,65.54,65.58,11600.0,54.8917,54.9001,54.8499,54.8834,11600.0
2014-12-02 15:40:00,65.58,65.61,65.56,65.56,24000.0,54.8834,54.9085,54.8666,54.8666,24000.0
2014-12-02 15:45:00,65.56,65.57,65.51,65.52,24100.0,54.8666,54.875,54.8248,54.8332,24100.0
2014-12-02 15:50:00,65.51,65.52,65.49,65.49,36900.0,54.8248,54.8332,54.808,54.808,36900.0
2014-12-02 15:55:00,65.49,65.53,65.47,65.53,38100.0,54.808,54.8415,54.7913,54.8415,38100.0
2014-12-03 09:30:00,65.51,65.66,65.51,65.62,21100.0,54.8248,54.9503,54.8248,54.9168,21100.0
2014-12-03 09:35:00,65.66,65.76,65.63,65.68,6100.0,54.9503,55.034,54.9252,54.9671,6100.0
2014-12-03 09:40:00,65.66,65.68,65.62,65.67,7900.0,54.9503,54.9671,54.9168,54.9587,7900.0
2014-12-03 09:45:00,65.67,65.68,65.55,65.64,11300.0,54.9587,54.9671,54.8583,54.9336,11300.0
2014-12-03 09:50:00,65.65,65.66,65.59,65.65,8000.0,54.9419,54.9503,54.8917,54.9419,8000.0
2014-12-03 09:55:00,65.64,65.65,65.6,65.64,6600.0,54.9336,54.9419,54.9001,54.9336,6600.0
2014-12-03 10:00:00,65.66,65.69,65.6,65.62,11500.0,54.9503,54.9754,54.9001,54.9168,11500.0
2014-12-03 10:05:00,65.65,65.66,65.62,65.65,10500.0,54.9419,54.9503,54.9168,54.9419,10500.0
2014-12-03 10:10:00,65.66,65.67,65.61,65.63,16200.0,54.9503,54.9587,54.9085,54.9252,16200.0
2014-12-03 10:15:00,65.63,65.66,65.62,65.66,6900.0,54.9252,54.9503,54.9168,54.9503,6900.0
2014-12-03 10:20:00,65.67,65.67,65.63,65.65,15600.0,54.9587,54.9587,54.9252,54.9419,15600.0
2014-12-03 10:25:00,65.66,65.66,65.6,65.61,20100.0,54.9503,54.9503,54.9001,54.9085,20100.0
2014-12-03 10:30:00,65.62,65.69,65.61,65.68,7500.0,54.9168,54.9754,54.9085,54.9671,7500.0
2014-12-03 10:35:00,65.7,65.7,65.64,65.65,16900.0,54.9838,54.9838,54.9336,54.9419,16900.0
2014-12-03 10:40:00,65.66,65.66,65.63,65.64,7900.0,54.9503,54.9503,54.9252,54.9336,7900.0
2014-12-03 10:45:00,65.65,65.66,65.61,65.61,12800.0,54.9419,54.9503,54.9085,54.9085,12800.0
2014-12-03 10:50:00,65.61,65.63,65.58,65.58,3500.0,54.9085,54.9252,54.8834,54.8834,3500.0
2014-12-03 10:55:00,65.58,65.61,65.58,65.6,4000.0,54.8834,54.9085,54.8834,54.9001,4000.0
2014-12-03 11:00:00,65.61,65.65,65.6,65.64,7900.0,54.9085,54.9419,54.9001,54.9336,7900.0
2014-12-03 11:05:00,65.64,65.66,65.63,65.63,9300.0,54.9336,54.9503,54.9252,54.9252,9300.0
2014-12-03 11:10:00,65.64,65.64,65.58,65.58,5700.0,54.9336,54.9336,54.8834,54.8834,5700.0
2014-12-03 11:15:00,65.57,65.61,65.57,65.61,6900.0,54.875,54.9085,54.875,54.9085,6900.0
2014-12-03 11:20:00,65.62,65.69,65.62,65.66,16100.0,54.9168,54.9754,54.9168,54.9503,16100.0
2014-12-03 11:25:00,65.66,65.66,65.6,65.64,18000.0,54.9503,54.9503,54.9001,54.9336,18000.0
2014-12-03 11:30:00,65.65,65.67,65.63,65.66,17700.0,54.9419,54.9587,54.9252,54.9503,17700.0
2014-12-03 11:35:00,65.66,65.66,65.62,65.62,11400.0,54.9503,54.9503,54.9168,54.9168,11400.0
2014-12-03 11:40:00,65.62,65.63,65.59,65.63,8700.0,54.9168,54.9252,54.8917,54.9252,8700.0
2014-12-03 11:45:00,65.63,65.65,65.62,65.62,2500.0,54.9252,54.9419,54.9168,54.9168,2500.0
2014-12-03 11:50:00,65.64,65.64,65.57,65.57,9100.0,54.9336,54.9336,54.875,54.875,9100.0
2014-12-03 11:55:00,65.58,65.58,65.54,65.56,15500.0,54.8834,54.8834,54.8499,54.8666,15500.0
2014-12-03 12:00:00,65.55,65.56,65.54,65.54,4400.0,54.8583,54.8666,54.8499,54.8499,4400.0
2014-12-03 12:05:00,65.54,65.55,65.52,65.52,5200.0,54.8499,54.8583,54.8332,54.8332,5200.0
2014-12-03 12:10:00,65.51,65.52,65.49,65.51,4900.0,54.8248,54.8332,54.808,54.8248,4900.0
2014-12-03 12:15:00,65.51,65.52,65.42,65.43,10900.0,54.8248,54.8332,54.7495,54.7578,10900.0
2014-12-03 12:20:00,65.43,65.43,65.38,65.39,11500.0,54.7578,54.7578,54.716,54.7244,11500.0
2014-12-03 12:25:00,65.38,65.41,65.37,65.39,11100.0,54.716,54.7411,54.7076,54.7244,11100.0
2014-12-03 12:30:00,65.39,65.46,65.39,65.45,7300.0,54.7244,54.7829,54.7244,54.7746,7300.0
2014-12-03 12:35:00,65.44,65.49,65.41,65.47,149800.0,54.7662,54.808,54.7411,54.7913,149800.0
2014-12-03 12:40:00,65.48,65.52,65.48,65.49,27900.0,54.7997,54.8332,54.7997,54.808,27900.0
2014-12-03 12:45:00,65.49,65.61,65.48,65.6,33200.0,54.808,54.9085,54.7997,54.9001,33200.0
2014-12-03 12:50:00,65.59,65.6,65.55,65.55,12000.0,54.8917,54.9001,54.8583,54.8583,12000.0
2014-12-03 12:55:00,65.55,65.55,65.5,65.5,8600.0,54.8583,54.8583,54.8164,54.8164,8600.0
2014-12-03 13:00:00,65.51,65.51,65.49,65.49,10500.0,54.8248,54.8248,54.808,54.808,10500.0
2014-12-03 13:05:00,65.49,65.49,65.45,65.45,4600.0,54.808,54.808,54.7746,54.7746,4600.0
2014-12-03 13:10:00,65.45,65.45,65.42,65.42,9000.0,54.7746,54.7746,54.7495,54.7495,9000.0
2014-12-03 13:15:00,65.43,65.43,65.4,65.42,8300.0,54.7578,54.7578,54.7327,54.7495,8300.0
2014-12-03 13:20:00,65.42,65.46,65.42,65.46,5100.0,54.7495,54.7829,54.7495,54.7829,5100.0
2014-12-03 13:25:00,65.46,65.53,65.46,65.49,15800.0,54.7829,54.8415,54.7829,54.808,15800.0
2014-12-03 13:30:00,65.49,65.5,65.48,65.49,16200.0,54.808,54.8164,54.7997,54.808,16200.0
2014-12-03 13:35:00,65.5,65.51,65.47,65.51,12700.0,54.8164,54.8248,54.7913,54.8248,12700.0
2014-12-03 13:40:00,65.5,65.5,65.47,65.47,8000.0,54.8164,54.8164,54.7913,54.7913,8000.0
2014-12-03 13:45:00,65.48,65.48,65.45,65.47,17200.0,54.7997,54.7997,54.7746,54.7913,17200.0
2014-12-03 13:50:00,65.46,65.46,65.43,65.44,9200.0,54.7829,54.7829,54.7578,54.7662,9200.0
2014-12-03 13:55:00,65.44,65.46,65.43,65.46,11000.0,54.7662,54.7829,54.7578,54.7829,11000.0
2014-12-03 14:00:00,65.45,65.47,65.45,65.45,11000.0,54.7746,54.7913,54.7746,54.7746,11000.0
2014-12-03 14:05:00,65.45,65.5,65.44,65.46,22100.0,54.7746,54.8164,54.7662,54.7829,22100.0
2014-12-03 14:10:00,65.46,65.48,65.44,65.45,10400.0,54.7829,54.7997,54.7662,54.7746,10400.0
2014-12-03 14:15:00,65.45,65.46,65.42,65.42,7200.0,54.7746,54.7829,54.7495,54.7495,7200.0
2014-12-03 14:20:00,65.43,65.46,65.43,65.43,8200.0,54.7578,54.7829,54.7578,54.7578,8200.0
2014-12-03 14:25:00,65.44,65.46,65.43,65.45,9700.0,54.7662,54.7829,54.7578,54.7746,9700.0
2014-12-03 14:30:00,65.45,65.45,65.42,65.45,9300.0,54.7746,54.7746,54.7495,54.7746,9300.0
2014-12-03 14:35:00,65.44,65.45,65.44,65.45,2900.0,54.7662,54.7746,54.7662,54.7746,2900.0
2014-12-03 14:40:00,65.44,65.45,65.42,65.45,8600.0,54.7662,54.7746,54.7495,54.7746,8600.0
2014-12-03 14:45:00,65.45,65.47,65.43,65.43,7000.0,54.7746,54.7913,54.7578,54.7578,7000.0
2014-12-03 14:50:00,65.43,65.46,65.42,65.42,24800.0,54.7578,54.7829,54.7495,54.7495,24800.0
2014-12-03 14:55:00,65.43,65.44,65.42,65.42,5800.0,54.7578,54.7662,54.7495,54.7495,5800.0
2014-12-03 15:00:00,65.42,65.43,65.39,65.41,22000.0,54.7495,54.7578,54.7244,54.7411,22000.0
2014-12-03 15:05:00,65.41,65.43,65.39,65.42,19300.0,54.7411,54.7578,54.7244,54.7495,19300.0
2014-12-03 15:10:00,65.43,65.44,65.4,65.44,50500.0,54.7578,54.7662,54.7327,54.7662,50500.0
2014-12-03 15:15:00,65.44,65.44,65.39,65.39,20500.0,54.7662,54.7662,54.7244,54.7244,20500.0
2014-12-03 15:20:00,65.39,65.41,65.34,65.36,24100.0,54.7244,54.7411,54.6825,54.6992,24100.0
2014-12-03 15:25:00,65.36,65.41,65.36,65.38,16900.0,54.6992,54.7411,54.6992,54.716,16900.0
2014-12-03 15:30:00,65.39,65.4,65.33,65.36,398000.0,54.7244,54.7327,54.6741,54.6992,398000.0
2014-12-03 15:35:00,65.35,65.37,65.34,65.36,30700.0,54.6909,54.7076,54.6825,54.6992,30700.0
2014-12-03 15:40:00,65.36,65.36,65.29,65.31,29100.0,54.6992,54.6992,54.6407,54.6574,29100.0
2014-12-03 15:45:00,65.31,65.31,65.24,65.27,35400.0,54.6574,54.6574,54.5988,54.6239,35400.0
2014-12-03 15:50:00,65.27,65.34,65.26,65.34,54700.0,54.6239,54.6825,54.6156,54.6825,54700.0
2014-12-03 15:55:00,65.35,65.37,65.28,65.31,65500.0,54.6909,54.7076,54.6323,54.6574,65500.0
2014-12-04 09:30:00,65.4,65.67,65.4,65.65,29100.0,54.7327,54.9587,54.7327,54.9419,29100.0
2014-12-04 09:35:00,65.63,65.64,65.49,65.55,16600.0,54.9252,54.9336,54.808,54.8583,16600.0
2014-12-04 09:40:00,65.55,65.57,65.44,65.46,13800.0,54.8583,54.875,54.7662,54.7829,13800.0
2014-12-04 09:45:00,65.49,65.53,65.43,65.49,29800.0,54.808,54.8415,54.7578,54.808,29800.0
2014-12-04 09:50:00,65.48,65.48,65.39,65.44,17500.0,54.7997,54.7997,54.7244,54.7662,17500.0
2014-12-04 09:55:00,65.43,65.46,65.42,65.46,10300.0,54.7578,54.7829,54.7495,54.7829,10300.0
2014-12-04 10:00:00,65.48,65.52,65.4,65.41,32900.0,54.7997,54.8332,54.7327,54.7411,32900.0
2014-12-04 10:05:00,65.4,65.41,65.14,65.41,48100.0,54.7327,54.7411,54.5151,54.7411,48100.0
2014-12-04 10:10:00,65.43,65.45,65.4,65.41,27400.0,54.7578,54.7746,54.7327,54.7411,27400.0
2014-12-04 10:15:00,65.41,65.43,65.38,65.4,27500.0,54.7411,54.7578,54.716,54.7327,27500.0
2014-12-04 10:20:00,65.42,65.42,65.37,65.38,12500.0,54.7495,54.7495,54.7076,54.716,12500.0
2014-12-04 10:25:00,65.39,65.42,65.35,65.36,13100.0,54.7244,54.7495,54.6909,54.6992,13100.0
2014-12-04 10:30:00,65.36,65.36,65.32,65.33,8900.0,54.6992,54.6992,54.6658,54.6741,8900.0
2014-12-04 10:35:00,65.33,65.33,65.23,65.25,14300.0,54.6741,54.6741,54.5905,54.6072,14300.0
2014-12-04 10:40:00,65.25,65.25,65.13,65.14,14500.0,54.6072,54.6072,54.5068,54.5151,14500.0
2014-12-04 10:45:00,65.14,65.18,65.14,65.18,10100.0,54.5151,54.5486,54.5151,54.5486,10100.0
2014-12-04 10:50:00,65.18,65.25,65.18,65.22,19300.0,54.5486,54.6072,54.5486,54.5821,19300.0
2014-12-04 10:55:00,65.22,65.24,65.2,65.23,14200.0,54.5821,54.5988,54.5653,54.5905,14200.0
2014-12-04 11:00:00,65.23,65.24,65.2,65.24,7400.0,54.5905,54.5988,54.5653,54.5988,7400.0
2014-12-04 11:05:00,65.23,65.23,65.19,65.21,10300.0,54.5905,54.5905,54.557,54.5737,10300.0
2014-12-04 11:10:00,65.22,65.36,65.21,65.32,18900.0,54.5821,54.6992,54.5737,54.6658,18900.0
2014-12-04 11:15:00,65.31,65.31,65.25,65.27,6000.0,54.6574,54.6574,54.6072,54.6239,6000.0
2014-12-04 11:20:00,65.27,65.28,65.26,65.26,10500.0,54.6239,54.6323,54.6156,54.6156,10500.0
2014-12-04 11:25:00,65.26,65.27,65.22,65.22,7000.0,54.6156,54.6239,54.5821,54.5821,7000.0
2014-12-04 11:30:00,65.2,65.22,65.17,65.22,17900.0,54.5653,54.5821,54.5402,54.5821,17900.0
2014-12-04 11:35:00,65.22,65.29,65.21,65.21,17400.0,54.5821,54.6407,54.5737,54.5737,17400.0
2014-12-04 11:40:00,65.22,65.27,65.22,65.26,10700.0,54.5821,54.6239,54.5821,54.6156,10700.0
2014-12-04 11:45:00,65.26,65.27,65.22,65.26,12100.0,54.6156,54.6239,54.5821,54.6156,12100.0
2014-12-04 11:50:00,65.25,65.29,65.22,65.26,32700.0,54.6072,54.6407,54.5821,54.6156,32700.0
2014-12-04 11:55:00,65.27,65.28,65.24,65.25,6300.0,54.6239,54.6323,54.5988,54.6072,6300.0
2014-12-04 12:00:00,65.26,65.27,65.21,65.21,5900.0,54.6156,54.6239,54.5737,54.5737,5900.0
2014-12-04 12:05:00,65.21,65.29,65.2,65.28,20300.0,54.5737,54.6407,54.5653,54.6323,20300.0
2014-12-04 12:10:00,65.28,65.31,65.26,65.31,8600.0,54.6323,54.6574,54.6156,54.6574,8600.0
2014-12-04 12:15:00,65.31,65.35,65.31,65.31,14900.0,54.6574,54.6909,54.6574,54.6574,14900.0
2014-12-04 12:20:00,65.31,65.32,65.26,65.31,10600.0,54.6574,54.6658,54.6156,54.6574,10600.0
2014-12-04 12:25:00,65.3,65.34,65.3,65.34,6900.0,54.649,54.6825,54.649,54.6825,6900.0
2014-12-04 12:30:00,65.33,65.34,65.31,65.34,44600.0,54.6741,54.6825,54.6574,54.6825,44600.0
2014-12-04 12:35:00,65.34,65.35,65.31,65.32,11000.0,54.6825,54.6909,54.6574,54.6658,11000.0
2014-12-04 12:40:00,65.32,65.34,65.27,65.28,11000.0,54.6658,54.6825,54.6239,54.6323,11000.0
2014-12-04 12:45:00,65.28,65.32,65.28,65.3,9100.0,54.6323,54.6658,54.6323,54.649,9100.0
2014-12-04 12:50:00,65.3,65.3,65.25,65.26,8300.0,54.649,54.649,54.6072,54.6156,8300.0
2014-12-04 12:55:00,65.25,65.26,65.22,65.23,8500.0,54.6072,54.6156,54.5821,54.5905,8500.0
2014-12-04 13:00:00,65.24,65.31,65.24,65.31,6000.0,54.5988,54.6574,54.5988,54.6574,6000.0
2014-12-04 13:05:00,65.31,65.32,65.29,65.31,2900.0,54.6574,54.6658,54.6407,54.6574,2900.0
2014-12-04 13:10:00,65.29,65.3,65.26,65.27,3500.0,54.6407,54.649,54.6156,54.6239,3500.0
2014-12-04 13:15:00,65.28,65.32,65.28,65.3,6700.0,54.6323,54.6658,54.6323,54.649,6700.0
2014-12-04 13:20:00,65.3,65.31,65.26,65.3,18800.0,54.649,54.6574,54.6156,54.649,18800.0
2014-12-04 13:25:00,65.31,65.31,65.28,65.29,6300.0,54.6574,54.6574,54.6323,54.6407,6300.0
2014-12-04 13:30:00,65.3,65.31,65.29,65.3,5200.0,54.649,54.6574,54.6407,54.649,5200.0
2014-12-04 13:35:00,65.3,65.3,65.27,65.29,6900.0,54.649,54.649,54.6239,54.6407,6900.0
2014-12-04 13:40:00,65.3,65.31,65.28,65.29,14300.0,54.649,54.6574,54.6323,54.6407,14300.0
2014-12-04 13:45:00,65.29,65.31,65.29,65.29,8800.0,54.6407,54.6574,54.6407,54.6407,8800.0
2014-12-04 13:50:00,65.29,65.3,65.28,65.29,5000.0,54.6407,54.649,54.6323,54.6407,5000.0
2014-12-04 13:55:00,65.29,65.31,65.28,65.28,20700.0,54.6407,54.6574,54.6323,54.6323,20700.0
2014-12-04 14:00:00,65.29,65.29,65.27,65.29,7300.0,54.6407,54.6407,54.6239,54.6407,7300.0
2014-12-04 14:05:00,65.28,65.31,65.28,65.3,6500.0,54.6323,54.6574,54.6323,54.649,6500.0
2014-12-04 14:10:00,65.3,65.31,65.3,65.3,8100.0,54.649,54.6574,54.649,54.649,8100.0
2014-12-04 14:15:00,65.31,65.31,65.29,65.29,7900.0,54.6574,54.6574,54.6407,54.6407,7900.0
2014-12-04 14:20:00,65.29,65.31,65.29,65.3,24900.0,54.6407,54.6574,54.6407,54.649,24900.0
2014-12-04 14:25:00,65.3,65.3,65.27,65.28,10600.0,54.649,54.649,54.6239,54.6323,10600.0
2014-12-04 14:30:00,65.28,65.29,65.25,65.29,7600.0,54.6323,54.6407,54.6072,54.6407,7600.0
2014-12-04 14:35:00,65.29,65.29,65.25,65.25,4900.0,54.6407,54.6407,54.6072,54.6072,4900.0
2014-12-04 14:40:00,65.25,65.26,65.24,65.25,3900.0,54.6072,54.6156,54.5988,54.6072,3900.0
2014-12-04 14:45:00,65.24,65.25,65.22,65.23,6100.0,54.5988,54.6072,54.5821,54.5905,6100.0
2014-12-04 14:50:00,65.23,65.23,65.17,65.18,8900.0,54.5905,54.5905,54.5402,54.5486,8900.0
2014-12-04 14:55:00,65.17,65.22,65.17,65.2,8900.0,54.5402,54.5821,54.5402,54.5653,8900.0
2014-12-04 15:00:00,65.2,65.25,65.2,65.24,4400.0,54.5653,54.6072,54.5653,54.5988,4400.0
2014-12-04 15:05:00,65.24,65.25,65.24,65.24,14300.0,54.5988,54.6072,54.5988,54.5988,14300.0
2014-12-04 15:10:00,65.25,65.25,65.22,65.25,6500.0,54.6072,54.6072,54.5821,54.6072,6500.0
2014-12-04 15:15:00,65.25,65.25,65.16,65.18,9400.0,54.6072,54.6072,54.5319,54.5486,9400.0
2014-12-04 15:20:00,65.18,65.2,65.09,65.09,16600.0,54.5486,54.5653,54.4733,54.4733,16600.0
2014-12-04 15:25:00,65.1,65.14,65.1,65.14,15400.0,54.4817,54.5151,54.4817,54.5151,15400.0
2014-12-04 15:30:00,65.14,65.17,65.11,65.17,21600.0,54.5151,54.5402,54.49,54.5402,21600.0
2014-12-04 15:35:00,65.18,65.2,65.18,65.2,7100.0,54.5486,54.5653,54.5486,54.5653,7100.0
2014-12-04 15:40:00,65.2,65.27,65.19,65.27,30400.0,54.5653,54.6239,54.557,54.6239,30400.0
2014-12-04 15:45:00,65.28,65.3,65.15,65.19,46100.0,54.6323,54.649,54.5235,54.557,46100.0
2014-12-04 15:50:00,65.19,65.24,65.19,65.23,30100.0,54.557,54.5988,54.557,54.5905,30100.0
2014-12-04 15:55:00,65.23,65.24,65.19,65.2,40800.0,54.5905,54.5988,54.557,54.5653,40800.0
2014-12-05 09:30:00,65.29,65.32,65.2,65.3,16400.0,54.6407,54.6658,54.5653,54.649,16400.0
2014-12-05 09:35:00,65.31,65.33,65.29,65.31,12700.0,54.6574,54.6741,54.6407,54.6574,12700.0
2014-12-05 09:40:00,65.3,65.31,65.14,65.14,10000.0,54.649,54.6574,54.5151,54.5151,10000.0
2014-12-05 09:45:00,65.16,65.3,65.16,65.29,4600.0,54.5319,54.649,54.5319,54.6407,4600.0
2014-12-05 09:50:00,65.29,65.34,65.26,65.27,2900.0,54.6407,54.6825,54.6156,54.6239,2900.0
2014-12-05 09:55:00,65.28,65.3,65.22,65.25,11100.0,54.6323,54.649,54.5821,54.6072,11100.0
2014-12-05 10:00:00,65.24,65.29,65.23,65.28,27700.0,54.5988,54.6407,54.5905,54.6323,27700.0
2014-12-05 10:05:00,65.3,65.3,65.22,65.22,44100.0,54.649,54.649,54.5821,54.5821,44100.0
2014-12-05 10:10:00,65.22,65.25,65.2,65.22,54700.0,54.5821,54.6072,54.5653,54.5821,54700.0
2014-12-05 10:15:00,65.22,65.23,65.19,65.21,35700.0,54.5821,54.5905,54.557,54.5737,35700.0
2014-12-05 10:20:00,65.21,65.21,65.17,65.18,7700.0,54.5737,54.5737,54.5402,54.5486,7700.0
2014-12-05 10:25:00,65.18,65.18,65.14,65.16,3200.0,54.5486,54.5486,54.5151,54.5319,3200.0
2014-12-05 10:30:00,65.16,65.2,65.16,65.17,8700.0,54.5319,54.5653,54.5319,54.5402,8700.0
2014-12-05 10:35:00,65.17,65.18,65.15,65.15,3500.0,54.5402,54.5486,54.5235,54.5235,3500.0
2014-12-05 10:40:00,65.15,65.15,65.1,65.11,10700.0,54.5235,54.5235,54.4817,54.49,10700.0
2014-12-05 10:45:00,65.12,65.15,65.12,65.13,8900.0,54.4984,54.5235,54.4984,54.5068,8900.0
2014-12-05 10:50:00,65.12,65.15,65.09,65.09,31700.0,54.4984,54.5235,54.4733,54.4733,31700.0
2014-12-05 10:55:00,65.1,65.11,65.09,65.09,3300.0,54.4817,54.49,54.4733,54.4733,3300.0
2014-12-05 11:00:00,65.1,65.11,65.09,65.09,7900.0,54.4817,54.49,54.4733,54.4733,7900.0
2014-12-05 11:05:00,65.09,65.11,65.08,65.1,32400.0,54.4733,54.49,54.4649,54.4817,32400.0
2014-12-05 11:10:00,65.1,65.11,65.08,65.09,19900.0,54.4817,54.49,54.4649,54.4733,19900.0
2014-12-05 11:15:00,65.09,65.1,65.08,65.1,2500.0,54.4733,54.4817,54.4649,54.4817,2500.0
2014-12-05 11:20:00,65.1,65.11,65.09,65.1,25500.0,54.4817,54.49,54.4733,54.4817,25500.0
2014-12-05 11:25:00,65.1,65.11,65.08,65.09,9900.0,54.4817,54.49,54.4649,54.4733,9900.0
2014-12-05 11:30:00,65.09,65.1,65.06,65.06,5300.0,54.4733,54.4817,54.4482,54.4482,5300.0
2014-12-05 11:35:00,65.06,65.06,65.01,65.01,7200.0,54.4482,54.4482,54.4063,54.4063,7200.0
2014-12-05 11:40:00,65.01,65.02,64.99,64.99,6500.0,54.4063,54.4147,54.3896,54.3896,6500.0
2014-12-05 11:45:00,65.0,65.02,64.99,64.99,4500.0,54.398,54.4147,54.3896,54.3896,4500.0
2014-12-05 11:50:00,65.01,65.04,64.99,65.01,13600.0,54.4063,54.4314,54.3896,54.4063,13600.0
2014-12-05 11:55:00,65.02,65.02,64.99,65.02,9600.0,54.4147,54.4147,54.3896,54.4147,9600.0
2014-12-05 12:00:00,65.01,65.04,64.99,65.03,5800.0,54.4063,54.4314,54.3896,54.4231,5800.0
2014-12-05 12:05:00,65.03,65.04,65.03,65.03,1500.0,54.4231,54.4314,54.4231,54.4231,1500.0
2014-12-05 12:10:00,65.04,65.05,65.02,65.03,4800.0,54.4314,54.4398,54.4147,54.4231,4800.0
2014-12-05 12:15:00,65.03,65.03,65.0,65.03,12400.0,54.4231,54.4231,54.398,54.4231,12400.0
2014-12-05 12:20:00,65.03,65.04,65.02,65.03,2000.0,54.4231,54.4314,54.4147,54.4231,2000.0
2014-12-05 12:25:00,65.04,65.04,65.02,65.03,6300.0,54.4314,54.4314,54.4147,54.4231,6300.0
2014-12-05 12:30:00,65.04,65.06,65.01,65.04,13700.0,54.4314,54.4482,54.4063,54.4314,13700.0
2014-12-05 12:35:00,65.04,65.04,65.01,65.03,8900.0,54.4314,54.4314,54.4063,54.4231,8900.0
2014-12-05 12:40:00,65.03,65.04,65.01,65.03,10400.0,54.4231,54.4314,54.4063,54.4231,10400.0
2014-12-05 12:45:00,65.04,65.05,65.04,65.05,6300.0,54.4314,54.4398,54.4314,54.4398,6300.0
2014-12-05 12:50:00,65.04,65.04,65.01,65.01,6800.0,54.4314,54.4314,54.4063,54.4063,6800.0
2014-12-05 12:55:00,65.01,65.02,65.0,65.0,7100.0,54.4063,54.4147,54.398,54.398,7100.0
2014-12-05 13:00:00,65.0,65.02,64.99,65.01,17200.0,54.398,54.4147,54.3896,54.4063,17200.0
2014-12-05 13:05:00,65.01,65.01,64.98,64.98,4300.0,54.4063,54.4063,54.3812,54.3812,4300.0
2014-12-05 13:10:00,64.98,64.98,64.94,64.94,4600.0,54.3812,54.3812,54.3478,54.3478,4600.0
2014-12-05 13:15:00,64.93,64.93,64.91,64.93,3200.0,54.3394,54.3394,54.3226,54.3394,3200.0
2014-12-05 13:20:00,64.93,64.93,64.9,64.9,26400.0,54.3394,54.3394,54.3143,54.3143,26400.0
2014-12-05 13:25:00,64.91,64.91,64.84,64.85,11500.0,54.3226,54.3226,54.2641,54.2724,11500.0
2014-12-05 13:30:00,64.85,64.88,64.85,64.86,63700.0,54.2724,54.2975,54.2724,54.2808,63700.0
2014-12-05 13:35:00,64.88,64.88,64.86,64.87,9200.0,54.2975,54.2975,54.2808,54.2892,9200.0
2014-12-05 13:40:00,64.88,64.88,64.86,64.86,7800.0,54.2975,54.2975,54.2808,54.2808,7800.0
2014-12-05 13:45:00,64.86,64.86,64.82,64.83,6400.0,54.2808,54.2808,54.2473,54.2557,6400.0
2014-12-05 13:50:00,64.83,64.83,64.82,64.83,2200.0,54.2557,54.2557,54.2473,54.2557,2200.0
2014-12-05 13:55:00,64.84,64.86,64.84,64.84,7300.0,54.2641,54.2808,54.2641,54.2641,7300.0
2014-12-05 14:00:00,64.85,64.86,64.84,64.85,6900.0,54.2724,54.2808,54.2641,54.2724,6900.0
2014-12-05 14:05:00,64.86,64.86,64.85,64.85,5900.0,54.2808,54.2808,54.2724,54.2724,5900.0
2014-12-05 14:10:00,64.86,64.86,64.84,64.84,7600.0,54.2808,54.2808,54.2641,54.2641,7600.0
2014-12-05 14:15:00,64.85,64.85,64.84,64.85,8400.0,54.2724,54.2724,54.2641,54.2724,8400.0
2014-12-05 14:20:00,64.84,64.85,64.76,64.76,27800.0,54.2641,54.2724,54.1971,54.1971,27800.0
2014-12-05 14:25:00,64.77,64.77,64.73,64.74,19200.0,54.2055,54.2055,54.172,54.1804,19200.0
2014-12-05 14:30:00,64.74,64.82,64.74,64.81,13800.0,54.1804,54.2473,54.1804,54.239,13800.0
2014-12-05 14:35:00,64.81,64.84,64.77,64.77,13700.0,54.239,54.2641,54.2055,54.2055,13700.0
2014-12-05 14:40:00,64.78,64.79,64.77,64.78,8400.0,54.2139,54.2222,54.2055,54.2139,8400.0
2014-12-05 14:45:00,64.79,64.79,64.77,64.78,8300.0,54.2222,54.2222,54.2055,54.2139,8300.0
2014-12-05 14:50:00,64.78,64.79,64.75,64.76,11300.0,54.2139,54.2222,54.1887,54.1971,11300.0
2014-12-05 14:55:00,64.75,64.76,64.73,64.75,9000.0,54.1887,54.1971,54.172,54.1887,9000.0
2014-12-05 15:00:00,64.75,64.78,64.74,64.75,17900.0,54.1887,54.2139,54.1804,54.1887,17900.0
2014-12-05 15:05:00,64.75,64.8,64.75,64.8,9700.0,54.1887,54.2306,54.1887,54.2306,9700.0
2014-12-05 15:10:00,64.8,64.86,64.79,64.8,24900.0,54.2306,54.2808,54.2222,54.2306,24900.0
2014-12-05 15:15:00,64.8,64.81,64.74,64.81,34700.0,54.2306,54.239,54.1804,54.239,34700.0
2014-12-05 15:20:00,64.81,64.87,64.81,64.87,24500.0,54.239,54.2892,54.239,54.2892,24500.0
2014-12-05 15:25:00,64.88,64.91,64.87,64.91,12600.0,54.2975,54.3226,54.2892,54.3226,12600.0
2014-12-05 15:30:00,64.91,64.93,64.89,64.89,14100.0,54.3226,54.3394,54.3059,54.3059,14100.0
2014-12-05 15:35:00,64.89,64.9,64.83,64.85,24300.0,54.3059,54.3143,54.2557,54.2724,24300.0
2014-12-05 15:40:00,64.85,64.9,64.85,64.89,24700.0,54.2724,54.3143,54.2724,54.3059,24700.0
2014-12-05 15:45:00,64.88,64.94,64.79,64.8,48300.0,54.2975,54.3478,54.2222,54.2306,48300.0
2014-12-05 15:50:00,64.81,64.98,64.8,64.98,54300.0,54.239,54.3812,54.2306,54.3812,54300.0
2014-12-05 15:55:00,64.98,65.01,64.95,65.01,93200.0,54.3812,54.4063,54.3561,54.4063,93200.0
2014-12-08 09:30:00,65.11,65.31,65.04,65.31,34800.0,54.49,54.6574,54.4314,54.6574,34800.0
2014-12-08 09:35:00,65.33,65.43,65.25,65.43,6400.0,54.6741,54.7578,54.6072,54.7578,6400.0
2014-12-08 09:40:00,65.47,65.62,65.47,65.6,12100.0,54.7913,54.9168,54.7913,54.9001,12100.0
2014-12-08 09:45:00,65.62,65.79,65.6,65.73,15700.0,54.9168,55.0591,54.9001,55.0089,15700.0
2014-12-08 09:50:00,65.73,65.73,65.65,65.7,5800.0,55.0089,55.0089,54.9419,54.9838,5800.0
2014-12-08 09:55:00,65.7,65.73,65.7,65.71,7300.0,54.9838,55.0089,54.9838,54.9922,7300.0
2014-12-08 10:00:00,65.71,65.74,65.7,65.7,6600.0,54.9922,55.0173,54.9838,54.9838,6600.0
2014-12-08 10:05:00,65.71,65.73,65.64,65.66,6700.0,54.9922,55.0089,54.9336,54.9503,6700.0
2014-12-08 10:10:00,65.66,65.66,65.58,65.6,8700.0,54.9503,54.9503,54.8834,54.9001,8700.0
2014-12-08 10:15:00,65.6,65.61,65.53,65.54,9000.0,54.9001,54.9085,54.8415,54.8499,9000.0
2014-12-08 10:20:00,65.54,65.59,65.54,65.59,6100.0,54.8499,54.8917,54.8499,54.8917,6100.0
2014-12-08 10:25:00,65.59,65.6,65.54,65.56,7600.0,54.8917,54.9001,54.8499,54.8666,7600.0
2014-12-08 10:30:00,65.55,65.57,65.53,65.55,6200.0,54.8583,54.875,54.8415,54.8583,6200.0
2014-12-08 10:35:00,65.55,65.55,65.5,65.51,11300.0,54.8583,54.8583,54.8164,54.8248,11300.0
2014-12-08 10:40:00,65.51,65.52,65.43,65.47,13400.0,54.8248,54.8332,54.7578,54.7913,13400.0
2014-12-08 10:45:00,65.48,65.5,65.48,65.48,7300.0,54.7997,54.8164,54.7997,54.7997,7300.0
2014-12-08 10:50:00,65.5,65.51,65.49,65.5,19000.0,54.8164,54.8248,54.808,54.8164,19000.0
2014-12-08 10:55:00,65.5,65.51,65.48,65.5,12200.0,54.8164,54.8248,54.7997,54.8164,12200.0
2014-12-08 11:00:00,65.49,65.52,65.47,65.48,8200.0,54.808,54.8332,54.7913,54.7997,8200.0
2014-12-08 11:05:00,65.48,65.49,65.48,65.49,2200.0,54.7997,54.808,54.7997,54.808,2200.0
2014-12-08 11:10:00,65.49,65.53,65.49,65.49,15400.0,54.808,54.8415,54.808,54.808,15400.0
2014-12-08 11:15:00,65.49,65.51,65.48,65.49,15900.0,54.808,54.8248,54.7997,54.808,15900.0
2014-12-08 11:20:00,65.49,65.54,65.48,65.53,7600.0,54.808,54.8499,54.7997,54.8415,7600.0
2014-12-08 11:25:00,65.53,65.56,65.51,65.51,10400.0,54.8415,54.8666,54.8248,54.8248,10400.0
2014-12-08 11:30:00,65.52,65.55,65.51,65.55,7600.0,54.8332,54.8583,54.8248,54.8583,7600.0
2014-12-08 11:35:00,65.53,65.55,65.53,65.53,42300.0,54.8415,54.8583,54.8415,54.8415,42300.0
2014-12-08 11:40:00,65.53,65.58,65.53,65.58,5600.0,54.8415,54.8834,54.8415,54.8834,5600.0
2014-12-08 11:45:00,65.58,65.62,65.57,65.62,4700.0,54.8834,54.9168,54.875,54.9168,4700.0
2014-12-08 11:50:00,65.62,65.64,65.6,65.63,13400.0,54.9168,54.9336,54.9001,54.9252,13400.0
2014-12-08 11:55:00,65.64,65.66,65.63,65.64,5300.0,54.9336,54.9503,54.9252,54.9336,5300.0
2014-12-08 12:00:00,65.64,65.65,65.64,65.65,3400.0,54.9336,54.9419,54.9336,54.9419,3400.0
2014-12-08 12:05:00,65.66,65.68,65.64,65.67,5900.0,54.9503,54.9671,54.9336,54.9587,5900.0
2014-12-08 12:10:00,65.66,65.67,65.52,65.52,5400.0,54.9503,54.9587,54.8332,54.8332,5400.0
2014-12-08 12:15:00,65.52,65.52,65.42,65.46,12100.0,54.8332,54.8332,54.7495,54.7829,12100.0
2014-12-08 12:20:00,65.45,65.48,65.4,65.46,15600.0,54.7746,54.7997,54.7327,54.7829,15600.0
2014-12-08 12:25:00,65.46,65.48,65.45,65.46,4100.0,54.7829,54.7997,54.7746,54.7829,4100.0
2014-12-08 12:30:00,65.45,65.49,65.45,65.47,7000.0,54.7746,54.808,54.7746,54.7913,7000.0
2014-12-08 12:35:00,65.48,65.53,65.47,65.53,15600.0,54.7997,54.8415,54.7913,54.8415,15600.0
2014-12-08 12:40:00,65.53,65.58,65.53,65.58,6800.0,54.8415,54.8834,54.8415,54.8834,6800.0
2014-12-08 12:45:00,65.58,65.59,65.53,65.53,4700.0,54.8834,54.8917,54.8415,54.8415,4700.0
2014-12-08 12:50:00,65.53,65.54,65.52,65.53,2300.0,54.8415,54.8499,54.8332,54.8415,2300.0
2014-12-08 12:55:00,65.53,65.53,65.46,65.49,11200.0,54.8415,54.8415,54.7829,54.808,11200.0
2014-12-08 13:00:00,65.49,65.53,65.46,65.53,8100.0,54.808,54.8415,54.7829,54.8415,8100.0
2014-12-08 13:05:00,65.54,65.57,65.53,65.56,5000.0,54.8499,54.875,54.8415,54.8666,5000.0
2014-12-08 13:10:00,65.56,65.56,65.51,65.54,4700.0,54.8666,54.8666,54.8248,54.8499,4700.0
2014-12-08 13:15:00,65.53,65.53,65.49,65.49,29400.0,54.8415,54.8415,54.808,54.808,29400.0
2014-12-08 13:20:00,65.49,65.49,65.4,65.41,9800.0,54.808,54.808,54.7327,54.7411,9800.0
2014-12-08 13:25:00,65.42,65.46,65.41,65.41,10000.0,54.7495,54.7829,54.7411,54.7411,10000.0
2014-12-08 13:30:00,65.41,65.41,65.38,65.38,4600.0,54.7411,54.7411,54.716,54.716,4600.0
2014-12-08 13:35:00,65.38,65.38,65.29,65.31,12300.0,54.716,54.716,54.6407,54.6574,12300.0
2014-12-08 13:40:00,65.3,65.31,65.25,65.26,10300.0,54.649,54.6574,54.6072,54.6156,10300.0
2014-12-08 13:45:00,65.26,65.31,65.25,65.3,13100.0,54.6156,54.6574,54.6072,54.649,13100.0
2014-12-08 13:50:00,65.3,65.33,65.3,65.33,7200.0,54.649,54.6741,54.649,54.6741,7200.0
2014-12-08 13:55:00,65.32,65.33,65.28,65.28,13200.0,54.6658,54.6741,54.6323,54.6323,13200.0
2014-12-08 14:00:00,65.29,65.29,65.17,65.18,16700.0,54.6407,54.6407,54.5402,54.5486,16700.0
2014-12-08 14:05:00,65.19,65.25,65.19,65.23,8800.0,54.557,54.6072,54.557,54.5905,8800.0
2014-12-08 14:10:00,65.24,65.24,65.17,65.17,10800.0,54.5988,54.5988,54.5402,54.5402,10800.0
2014-12-08 14:15:00,65.17,65.19,65.15,65.18,9400.0,54.5402,54.557,54.5235,54.5486,9400.0
2014-12-08 14:20:00,65.2,65.23,65.18,65.22,9500.0,54.5653,54.5905,54.5486,54.5821,9500.0
2014-12-08 14:25:00,65.22,65.24,65.22,65.22,18000.0,54.5821,54.5988,54.5821,54.5821,18000.0
2014-12-08 14:30:00,65.23,65.23,65.18,65.2,14300.0,54.5905,54.5905,54.5486,54.5653,14300.0
2014-12-08 14:35:00,65.2,65.2,65.18,65.19,7600.0,54.5653,54.5653,54.5486,54.557,7600.0
2014-12-08 14:40:00,65.19,65.2,65.17,65.18,8800.0,54.557,54.5653,54.5402,54.5486,8800.0
2014-12-08 14:45:00,65.18,65.2,65.17,65.2,22300.0,54.5486,54.5653,54.5402,54.5653,22300.0
2014-12-08 14:50:00,65.2,65.23,65.2,65.23,9400.0,54.5653,54.5905,54.5653,54.5905,9400.0
2014-12-08 14:55:00,65.23,65.23,65.21,65.22,6200.0,54.5905,54.5905,54.5737,54.5821,6200.0
2014-12-08 15:00:00,65.21,65.22,65.17,65.18,11300.0,54.5737,54.5821,54.5402,54.5486,11300.0
2014-12-08 15:05:00,65.18,65.18,65.14,65.14,10500.0,54.5486,54.5486,54.5151,54.5151,10500.0
2014-12-08 15:10:00,65.15,65.18,65.14,65.17,11900.0,54.5235,54.5486,54.5151,54.5402,11900.0
2014-12-08 15:15:00,65.17,65.2,65.16,65.17,19700.0,54.5402,54.5653,54.5319,54.5402,19700.0
2014-12-08 15:20:00,65.17,65.22,65.14,65.21,18200.0,54.5402,54.5821,54.5151,54.5737,18200.0
2014-12-08 15:25:00,65.21,65.25,65.2,65.23,21500.0,54.5737,54.6072,54.5653,54.5905,21500.0
2014-12-08 15:30:00,65.24,65.24,65.2,65.2,21700.0,54.5988,54.5988,54.5653,54.5653,21700.0
2014-12-08 15:35:00,65.21,65.23,65.18,65.23,20000.0,54.5737,54.5905,54.5486,54.5905,20000.0
2014-12-08 15:40:00,65.23,65.24,65.17,65.23,18100.0,54.5905,54.5988,54.5402,54.5905,18100.0
2014-12-08 15:45:00,65.23,65.28,65.22,65.25,30500.0,54.5905,54.6323,54.5821,54.6072,30500.0
2014-12-08 15:50:00,65.24,65.28,65.23,65.25,30000.0,54.5988,54.6323,54.5905,54.6072,30000.0
2014-12-08 15:55:00,65.25,65.31,65.23,65.27,53100.0,54.6072,54.6574,54.5905,54.6239,53100.0
2014-12-09 09:30:00,64.84,64.89,64.41,64.75,26300.0,54.2641,54.3059,53.9042,54.1887,26300.0
2014-12-09 09:35:00,64.75,64.91,64.61,64.91,11100.0,54.1887,54.3226,54.0716,54.3226,11100.0
2014-12-09 09:40:00,64.95,64.95,64.84,64.84,7700.0,54.3561,54.3561,54.2641,54.2641,7700.0
2014-12-09 09:45:00,64.83,64.88,64.77,64.85,6300.0,54.2557,54.2975,54.2055,54.2724,6300.0
2014-12-09 09:50:00,64.86,64.9,64.79,64.84,11100.0,54.2808,54.3143,54.2222,54.2641,11100.0
2014-12-09 09:55:00,64.85,64.86,64.8,64.84,6800.0,54.2724,54.2808,54.2306,54.2641,6800.0
2014-12-09 10:00:00,64.85,64.87,64.72,64.73,7900.0,54.2724,54.2892,54.1636,54.172,7900.0
2014-12-09 10:05:00,64.71,64.72,64.62,64.63,8900.0,54.1553,54.1636,54.0799,54.0883,8900.0
2014-12-09 10:10:00,64.65,64.65,64.56,64.61,15900.0,54.1051,54.1051,54.0297,54.0716,15900.0
2014-12-09 10:15:00,64.62,64.65,64.57,64.58,10900.0,54.0799,54.1051,54.0381,54.0465,10900.0
2014-12-09 10:20:00,64.6,64.63,64.59,64.62,5200.0,54.0632,54.0883,54.0548,54.0799,5200.0
2014-12-09 10:25:00,64.62,64.62,64.47,64.5,9400.0,54.0799,54.0799,53.9544,53.9795,9400.0
2014-12-09 10:30:00,64.5,64.5,64.42,64.45,6300.0,53.9795,53.9795,53.9126,53.9377,6300.0
2014-12-09 10:35:00,64.45,64.51,64.45,64.49,4600.0,53.9377,53.9879,53.9377,53.9712,4600.0
2014-12-09 10:40:00,64.5,64.55,64.47,64.51,6800.0,53.9795,54.0214,53.9544,53.9879,6800.0
2014-12-09 10:45:00,64.5,64.59,64.48,64.55,5400.0,53.9795,54.0548,53.9628,54.0214,5400.0
2014-12-09 10:50:00,64.57,64.57,64.5,64.5,4500.0,54.0381,54.0381,53.9795,53.9795,4500.0
2014-12-09 10:55:00,64.49,64.52,64.47,64.52,11200.0,53.9712,53.9963,53.9544,53.9963,11200.0
2014-12-09 11:00:00,64.52,64.53,64.49,64.5,7000.0,53.9963,54.0046,53.9712,53.9795,7000.0
2014-12-09 11:05:00,64.5,64.53,64.46,64.46,7200.0,53.9795,54.0046,53.946,53.946,7200.0
2014-12-09 11:10:00,64.48,64.52,64.48,64.49,7400.0,53.9628,53.9963,53.9628,53.9712,7400.0
2014-12-09 11:15:00,64.49,64.55,64.48,64.55,3800.0,53.9712,54.0214,53.9628,54.0214,3800.0
2014-12-09 11:20:00,64.55,64.57,64.53,64.56,5600.0,54.0214,54.0381,54.0046,54.0297,5600.0
2014-12-09 11:25:00,64.62,64.7,64.62,64.66,5400.0,54.0799,54.1469,54.0799,54.1134,5400.0
2014-12-09 11:30:00,64.68,64.69,64.66,64.66,2500.0,54.1302,54.1385,54.1134,54.1134,2500.0
2014-12-09 11:35:00,64.66,64.7,64.66,64.7,4500.0,54.1134,54.1469,54.1134,54.1469,4500.0
2014-12-09 11:40:00,64.71,64.71,64.67,64.7,4600.0,54.1553,54.1553,54.1218,54.1469,4600.0
2014-12-09 11:45:00,64.69,64.69,64.61,64.67,4700.0,54.1385,54.1385,54.0716,54.1218,4700.0
2014-12-09 11:50:00,64.66,64.67,64.64,64.66,4000.0,54.1134,54.1218,54.0967,54.1134,4000.0
2014-12-09 11:55:00,64.67,64.72,64.66,64.71,4000.0,54.1218,54.1636,54.1134,54.1553,4000.0
2014-12-09 12:00:00,64.7,64.7,64.65,64.66,2300.0,54.1469,54.1469,54.1051,54.1134,2300.0
2014-12-09 12:05:00,64.66,64.75,64.66,64.75,2800.0,54.1134,54.1887,54.1134,54.1887,2800.0
2014-12-09 12:10:00,64.74,64.76,64.72,64.76,5800.0,54.1804,54.1971,54.1636,54.1971,5800.0
2014-12-09 12:15:00,64.76,64.78,64.68,64.72,2400.0,54.1971,54.2139,54.1302,54.1636,2400.0
2014-12-09 12:20:00,64.72,64.72,64.71,64.72,3000.0,54.1636,54.1636,54.1553,54.1636,3000.0
2014-12-09 12:25:00,64.71,64.81,64.71,64.79,4200.0,54.1553,54.239,54.1553,54.2222,4200.0
2014-12-09 12:30:00,64.79,64.79,64.75,64.79,4000.0,54.2222,54.2222,54.1887,54.2222,4000.0
2014-12-09 12:35:00,64.8,64.92,64.8,64.92,4100.0,54.2306,54.331,54.2306,54.331,4100.0
2014-12-09 12:40:00,64.93,64.95,64.93,64.95,4400.0,54.3394,54.3561,54.3394,54.3561,4400.0
2014-12-09 12:45:00,64.95,64.95,64.92,64.94,8800.0,54.3561,54.3561,54.331,54.3478,8800.0
2014-12-09 12:50:00,64.94,64.96,64.92,64.96,2400.0,54.3478,54.3645,54.331,54.3645,2400.0
2014-12-09 12:55:00,64.96,65.05,64.95,65.04,7000.0,54.3645,54.4398,54.3561,54.4314,7000.0
2014-12-09 13:00:00,65.04,65.04,64.98,65.03,4700.0,54.4314,54.4314,54.3812,54.4231,4700.0
2014-12-09 13:05:00,65.03,65.1,65.02,65.1,4300.0,54.4231,54.4817,54.4147,54.4817,4300.0
2014-12-09 13:10:00,65.12,65.17,65.11,65.15,8000.0,54.4984,54.5402,54.49,54.5235,8000.0
2014-12-09 13:15:00,65.15,65.17,65.11,65.13,5500.0,54.5235,54.5402,54.49,54.5068,5500.0
2014-12-09 13:20:00,65.13,65.14,65.1,65.1,3800.0,54.5068,54.5151,54.4817,54.4817,3800.0
2014-12-09 13:25:00,65.1,65.12,65.08,65.11,7400.0,54.4817,54.4984,54.4649,54.49,7400.0
2014-12-09 13:30:00,65.11,65.24,65.1,65.23,7300.0,54.49,54.5988,54.4817,54.5905,7300.0
2014-12-09 13:35:00,65.23,65.24,65.2,65.22,9500.0,54.5905,54.5988,54.5653,54.5821,9500.0
2014-12-09 13:40:00,65.22,65.23,65.19,65.23,8300.0,54.5821,54.5905,54.557,54.5905,8300.0
2014-12-09 13:45:00,65.23,65.23,65.2,65.2,3000.0,54.5905,54.5905,54.5653,54.5653,3000.0
2014-12-09 13:50:00,65.2,65.21,65.17,65.19,8000.0,54.5653,54.5737,54.5402,54.557,8000.0
2014-12-09 13:55:00,65.2,65.21,65.2,65.21,5200.0,54.5653,54.5737,54.5653,54.5737,5200.0
2014-12-09 14:00:00,65.2,65.22,65.19,65.2,4700.0,54.5653,54.5821,54.557,54.5653,4700.0
2014-12-09 14:05:00,65.2,65.23,65.19,65.22,7900.0,54.5653,54.5905,54.557,54.5821,7900.0
2014-12-09 14:10:00,65.23,65.24,65.17,65.17,7900.0,54.5905,54.5988,54.5402,54.5402,7900.0
2014-12-09 14:15:00,65.18,65.19,65.13,65.14,3400.0,54.5486,54.557,54.5068,54.5151,3400.0
2014-12-09 14:20:00,65.14,65.16,65.14,65.16,4600.0,54.5151,54.5319,54.5151,54.5319,4600.0
2014-12-09 14:25:00,65.15,65.16,65.14,65.15,5400.0,54.5235,54.5319,54.5151,54.5235,5400.0
2014-12-09 14:30:00,65.16,65.17,65.03,65.04,6900.0,54.5319,54.5402,54.4231,54.4314,6900.0
2014-12-09 14:35:00,65.05,65.06,65.04,65.05,4800.0,54.4398,54.4482,54.4314,54.4398,4800.0
2014-12-09 14:40:00,65.06,65.13,65.04,65.13,7400.0,54.4482,54.5068,54.4314,54.5068,7400.0
2014-12-09 14:45:00,65.14,65.15,65.12,65.13,4700.0,54.5151,54.5235,54.4984,54.5068,4700.0
2014-12-09 14:50:00,65.14,65.14,65.04,65.04,5600.0,54.5151,54.5151,54.4314,54.4314,5600.0
2014-12-09 14:55:00,65.06,65.1,65.06,65.1,5000.0,54.4482,54.4817,54.4482,54.4817,5000.0
2014-12-09 15:00:00,65.11,65.2,65.11,65.18,5600.0,54.49,54.5653,54.49,54.5486,5600.0
2014-12-09 15:05:00,65.19,65.19,65.15,65.15,6300.0,54.557,54.557,54.5235,54.5235,6300.0
2014-12-09 15:10:00,65.15,65.16,65.13,65.14,7600.0,54.5235,54.5319,54.5068,54.5151,7600.0
2014-12-09 15:15:00,65.14,65.2,65.14,65.17,9600.0,54.5151,54.5653,54.5151,54.5402,9600.0
2014-12-09 15:20:00,65.17,65.18,65.15,65.17,8500.0,54.5402,54.5486,54.5235,54.5402,8500.0
2014-12-09 15:25:00,65.16,65.19,65.15,65.17,11700.0,54.5319,54.557,54.5235,54.5402,11700.0
2014-12-09 15:30:00,65.17,65.18,65.13,65.17,11000.0,54.5402,54.5486,54.5068,54.5402,11000.0
2014-12-09 15:35:00,65.17,65.19,65.16,65.16,20800.0,54.5402,54.557,54.5319,54.5319,20800.0
2014-12-09 15:40:00,65.16,65.2,65.16,65.17,28500.0,54.5319,54.5653,54.5319,54.5402,28500.0
2014-12-09 15:45:00,65.17,65.27,65.16,65.27,19400.0,54.5402,54.6239,54.5319,54.6239,19400.0
2014-12-09 15:50:00,65.27,65.27,65.21,65.25,17400.0,54.6239,54.6239,54.5737,54.6072,17400.0
2014-12-09 15:55:00,65.25,65.31,65.24,65.27,32000.0,54.6072,54.6574,54.5988,54.6239,32000.0
2014-12-10 09:30:00,65.32,65.32,65.17,65.17,12800.0,54.6658,54.6658,54.5402,54.5402,12800.0
2014-12-10 09:35:00,65.16,65.17,64.98,64.99,4600.0,54.5319,54.5402,54.3812,54.3896,4600.0
2014-12-10 09:40:00,65.01,65.16,65.01,65.05,6900.0,54.4063,54.5319,54.4063,54.4398,6900.0
2014-12-10 09:45:00,65.03,65.07,64.97,65.01,11300.0,54.4231,54.4565,54.3729,54.4063,11300.0
2014-12-10 09:50:00,65.0,65.02,64.98,64.99,15900.0,54.398,54.4147,54.3812,54.3896,15900.0
2014-12-10 09:55:00,64.99,64.99,64.94,64.94,5400.0,54.3896,54.3896,54.3478,54.3478,5400.0
2014-12-10 10:00:00,64.94,64.94,64.86,64.86,3800.0,54.3478,54.3478,54.2808,54.2808,3800.0
2014-12-10 10:05:00,64.87,64.9,64.81,64.81,5200.0,54.2892,54.3143,54.239,54.239,5200.0
2014-12-10 10:10:00,64.82,64.85,64.79,64.82,7500.0,54.2473,54.2724,54.2222,54.2473,7500.0
2014-12-10 10:15:00,64.81,64.83,64.75,64.79,8300.0,54.239,54.2557,54.1887,54.2222,8300.0
2014-12-10 10:20:00,64.77,64.78,64.74,64.75,4600.0,54.2055,54.2139,54.1804,54.1887,4600.0
2014-12-10 10:25:00,64.73,64.74,64.69,64.71,3100.0,54.172,54.1804,54.1385,54.1553,3100.0
2014-12-10 10:30:00,64.69,64.69,64.6,64.6,7400.0,54.1385,54.1385,54.0632,54.0632,7400.0
2014-12-10 10:35:00,64.6,64.66,64.58,64.59,5200.0,54.0632,54.1134,54.0465,54.0548,5200.0
2014-12-10 10:40:00,64.58,64.59,64.52,64.52,5300.0,54.0465,54.0548,53.9963,53.9963,5300.0
2014-12-10 10:45:00,64.52,64.53,64.47,64.48,8600.0,53.9963,54.0046,53.9544,53.9628,8600.0
2014-12-10 10:50:00,64.48,64.57,64.44,64.55,7900.0,53.9628,54.0381,53.9293,54.0214,7900.0
2014-12-10 10:55:00,64.55,64.63,64.55,64.63,2900.0,54.0214,54.0883,54.0214,54.0883,2900.0
2014-12-10 11:00:00,64.63,64.63,64.53,64.53,8600.0,54.0883,54.0883,54.0046,54.0046,8600.0
2014-12-10 11:05:00,64.52,64.52,64.47,64.47,6700.0,53.9963,53.9963,53.9544,53.9544,6700.0
2014-12-10 11:10:00,64.47,64.48,64.43,64.47,7300.0,53.9544,53.9628,53.9209,53.9544,7300.0
2014-12-10 11:15:00,64.47,64.47,64.44,64.45,5500.0,53.9544,53.9544,53.9293,53.9377,5500.0
2014-12-10 11:20:00,64.45,64.47,64.43,64.45,5000.0,53.9377,53.9544,53.9209,53.9377,5000.0
2014-12-10 11:25:00,64.44,64.46,64.41,64.41,5800.0,53.9293,53.946,53.9042,53.9042,5800.0
2014-12-10 11:30:00,64.39,64.39,64.28,64.31,8800.0,53.8875,53.8875,53.7954,53.8205,8800.0
2014-12-10 11:35:00,64.3,64.35,64.27,64.34,6800.0,53.8121,53.854,53.787,53.8456,6800.0
2014-12-10 11:40:00,64.32,64.33,64.28,64.3,2000.0,53.8289,53.8372,53.7954,53.8121,2000.0
2014-12-10 11:45:00,64.29,64.34,64.28,64.34,4000.0,53.8038,53.8456,53.7954,53.8456,4000.0
2014-12-10 11:50:00,64.35,64.42,64.34,64.4,5200.0,53.854,53.9126,53.8456,53.8958,5200.0
2014-12-10 11:55:00,64.4,64.41,64.37,64.37,3000.0,53.8958,53.9042,53.8707,53.8707,3000.0
2014-12-10 12:00:00,64.38,64.39,64.32,64.32,3800.0,53.8791,53.8875,53.8289,53.8289,3800.0
2014-12-10 12:05:00,64.32,64.32,64.28,64.29,6200.0,53.8289,53.8289,53.7954,53.8038,6200.0
2014-12-10 12:10:00,64.29,64.31,64.26,64.3,5200.0,53.8038,53.8205,53.7787,53.8121,5200.0
2014-12-10 12:15:00,64.29,64.29,64.22,64.25,6700.0,53.8038,53.8038,53.7452,53.7703,6700.0
2014-12-10 12:20:00,64.23,64.26,64.2,64.24,5800.0,53.7536,53.7787,53.7285,53.7619,5800.0
2014-12-10 12:25:00,64.24,64.24,64.21,64.22,2300.0,53.7619,53.7619,53.7368,53.7452,2300.0
2014-12-10 12:30:00,64.21,64.22,64.16,64.2,5300.0,53.7368,53.7452,53.695,53.7285,5300.0
2014-12-10 12:35:00,64.2,64.27,64.2,64.24,3700.0,53.7285,53.787,53.7285,53.7619,3700.0
2014-12-10 12:40:00,64.23,64.25,64.23,64.25,3800.0,53.7536,53.7703,53.7536,53.7703,3800.0
2014-12-10 12:45:00,64.25,64.32,64.23,64.31,5400.0,53.7703,53.8289,53.7536,53.8205,5400.0
2014-12-10 12:50:00,64.31,64.36,64.3,64.33,3700.0,53.8205,53.8624,53.8121,53.8372,3700.0
2014-12-10 12:55:00,64.32,64.33,64.3,64.3,2600.0,53.8289,53.8372,53.8121,53.8121,2600.0
2014-12-10 13:00:00,64.29,64.3,64.22,64.24,10100.0,53.8038,53.8121,53.7452,53.7619,10100.0
2014-12-10 13:05:00,64.22,64.22,64.16,64.19,5400.0,53.7452,53.7452,53.695,53.7201,5400.0
2014-12-10 13:10:00,64.19,64.24,64.16,64.22,7700.0,53.7201,53.7619,53.695,53.7452,7700.0
2014-12-10 13:15:00,64.23,64.23,64.16,64.17,5700.0,53.7536,53.7536,53.695,53.7033,5700.0
2014-12-10 13:20:00,64.17,64.2,64.16,64.19,4500.0,53.7033,53.7285,53.695,53.7201,4500.0
2014-12-10 13:25:00,64.2,64.24,64.2,64.21,3600.0,53.7285,53.7619,53.7285,53.7368,3600.0
2014-12-10 13:30:00,64.22,64.22,64.15,64.15,9200.0,53.7452,53.7452,53.6866,53.6866,9200.0
2014-12-10 13:35:00,64.15,64.18,64.14,64.16,7300.0,53.6866,53.7117,53.6782,53.695,7300.0
2014-12-10 13:40:00,64.16,64.16,64.1,64.13,4700.0,53.695,53.695,53.6448,53.6699,4700.0
2014-12-10 13:45:00,64.12,64.12,63.97,63.98,10300.0,53.6615,53.6615,53.536,53.5443,10300.0
2014-12-10 13:50:00,63.95,64.03,63.95,64.02,11900.0,53.5192,53.5862,53.5192,53.5778,11900.0
2014-12-10 13:55:00,64.01,64.02,63.98,64.01,12200.0,53.5694,53.5778,53.5443,53.5694,12200.0
2014-12-10 14:00:00,64.01,64.04,63.98,64.04,20100.0,53.5694,53.5946,53.5443,53.5946,20100.0
2014-12-10 14:05:00,64.03,64.05,63.98,63.99,6800.0,53.5862,53.6029,53.5443,53.5527,6800.0
2014-12-10 14:10:00,63.98,63.98,63.89,63.9,8400.0,53.5443,53.5443,53.469,53.4774,8400.0
2014-12-10 14:15:00,63.9,63.96,63.9,63.95,3900.0,53.4774,53.5276,53.4774,53.5192,3900.0
2014-12-10 14:20:00,63.95,63.95,63.83,63.83,13700.0,53.5192,53.5192,53.4188,53.4188,13700.0
2014-12-10 14:25:00,63.83,63.87,63.8,63.8,13700.0,53.4188,53.4523,53.3937,53.3937,13700.0
2014-12-10 14:30:00,63.79,63.79,63.7,63.71,15400.0,53.3853,53.3853,53.31,53.3184,15400.0
2014-12-10 14:35:00,63.71,63.74,63.69,63.74,34900.0,53.3184,53.3435,53.3016,53.3435,34900.0
2014-12-10 14:40:00,63.75,63.81,63.73,63.79,24000.0,53.3519,53.4021,53.3351,53.3853,24000.0
2014-12-10 14:45:00,63.78,63.81,63.77,63.8,8900.0,53.377,53.4021,53.3686,53.3937,8900.0
2014-12-10 14:50:00,63.79,63.8,63.75,63.75,8700.0,53.3853,53.3937,53.3519,53.3519,8700.0
2014-12-10 14:55:00,63.75,63.78,63.74,63.75,19000.0,53.3519,53.377,53.3435,53.3519,19000.0
2014-12-10 15:00:00,63.75,63.77,63.74,63.77,25400.0,53.3519,53.3686,53.3435,53.3686,25400.0
2014-12-10 15:05:00,63.76,63.84,63.74,63.83,13600.0,53.3602,53.4272,53.3435,53.4188,13600.0
2014-12-10 15:10:00,63.84,63.86,63.82,63.84,8600.0,53.4272,53.4439,53.4104,53.4272,8600.0
2014-12-10 15:15:00,63.84,63.91,63.79,63.91,14500.0,53.4272,53.4858,53.3853,53.4858,14500.0
2014-12-10 15:20:00,63.93,63.96,63.9,63.93,8600.0,53.5025,53.5276,53.4774,53.5025,8600.0
2014-12-10 15:25:00,63.93,63.94,63.86,63.88,12700.0,53.5025,53.5109,53.4439,53.4606,12700.0
2014-12-10 15:30:00,63.88,63.91,63.83,63.9,19800.0,53.4606,53.4858,53.4188,53.4774,19800.0
2014-12-10 15:35:00,63.9,63.91,63.77,63.79,15200.0,53.4774,53.4858,53.3686,53.3853,15200.0
2014-12-10 15:40:00,63.79,63.8,63.69,63.7,29000.0,53.3853,53.3937,53.3016,53.31,29000.0
2014-12-10 15:45:00,63.7,63.71,63.48,63.53,50400.0,53.31,53.3184,53.1259,53.1677,50400.0
2014-12-10 15:50:00,63.53,63.58,63.48,63.58,53400.0,53.1677,53.2096,53.1259,53.2096,53400.0
2014-12-10 15:55:00,63.58,63.63,63.47,63.53,119700.0,53.2096,53.2514,53.1175,53.1677,119700.0
2014-12-11 09:30:00,63.29,63.7,63.29,63.54,28300.0,53.2514,53.5964,53.2514,53.4618,28300.0
2014-12-11 09:35:00,63.64,63.64,63.52,63.62,13500.0,53.5459,53.5459,53.4449,53.5291,13500.0
2014-12-11 09:40:00,63.64,63.71,63.64,63.68,4900.0,53.5459,53.6048,53.5459,53.5796,4900.0
2014-12-11 09:45:00,63.65,63.85,63.65,63.85,7300.0,53.5543,53.7226,53.5543,53.7226,7300.0
2014-12-11 09:50:00,63.83,63.99,63.81,63.96,7100.0,53.7058,53.8404,53.6889,53.8152,7100.0
2014-12-11 09:55:00,63.96,64.04,63.9,64.01,12500.0,53.8152,53.8825,53.7647,53.8572,12500.0
2014-12-11 10:00:00,64.0,64.03,63.87,63.98,24700.0,53.8488,53.8741,53.7394,53.832,24700.0
2014-12-11 10:05:00,64.0,64.03,63.95,64.0,6400.0,53.8488,53.8741,53.8067,53.8488,6400.0
2014-12-11 10:10:00,64.0,64.11,64.0,64.08,19500.0,53.8488,53.9414,53.8488,53.9161,19500.0
2014-12-11 10:15:00,64.09,64.13,64.08,64.13,8100.0,53.9245,53.9582,53.9161,53.9582,8100.0
2014-12-11 10:20:00,64.14,64.25,64.13,64.23,15900.0,53.9666,54.0592,53.9582,54.0423,15900.0
2014-12-11 10:25:00,64.25,64.29,64.21,64.27,9700.0,54.0592,54.0928,54.0255,54.076,9700.0
2014-12-11 10:30:00,64.27,64.34,64.27,64.32,13300.0,54.076,54.1349,54.076,54.1181,13300.0
2014-12-11 10:35:00,64.3,64.3,64.24,64.27,6200.0,54.1012,54.1012,54.0507,54.076,6200.0
2014-12-11 10:40:00,64.28,64.34,64.24,64.34,12000.0,54.0844,54.1349,54.0507,54.1349,12000.0
2014-12-11 10:45:00,64.33,64.33,64.28,64.28,7000.0,54.1265,54.1265,54.0844,54.0844,7000.0
2014-12-11 10:50:00,64.28,64.33,64.28,64.28,8300.0,54.0844,54.1265,54.0844,54.0844,8300.0
2014-12-11 10:55:00,64.27,64.28,64.19,64.19,6000.0,54.076,54.0844,54.0087,54.0087,6000.0
2014-12-11 11:00:00,64.19,64.2,64.13,64.13,16900.0,54.0087,54.0171,53.9582,53.9582,16900.0
2014-12-11 11:05:00,64.14,64.18,64.05,64.09,34900.0,53.9666,54.0003,53.8909,53.9245,34900.0
2014-12-11 11:10:00,64.09,64.12,64.0,64.0,80000.0,53.9245,53.9498,53.8488,53.8488,80000.0
2014-12-11 11:15:00,64.0,64.1,63.98,64.07,28000.0,53.8488,53.9329,53.832,53.9077,28000.0
2014-12-11 11:20:00,64.07,64.09,64.05,64.05,13100.0,53.9077,53.9245,53.8909,53.8909,13100.0
2014-12-11 11:25:00,64.04,64.06,64.0,64.0,5100.0,53.8825,53.8993,53.8488,53.8488,5100.0
2014-12-11 11:30:00,64.0,64.05,63.99,64.03,8300.0,53.8488,53.8909,53.8404,53.8741,8300.0
2014-12-11 11:35:00,64.03,64.05,64.02,64.02,9400.0,53.8741,53.8909,53.8656,53.8656,9400.0
2014-12-11 11:40:00,64.03,64.05,63.99,64.01,7400.0,53.8741,53.8909,53.8404,53.8572,7400.0
2014-12-11 11:45:00,64.0,64.01,63.98,63.99,9700.0,53.8488,53.8572,53.832,53.8404,9700.0
2014-12-11 11:50:00,63.99,64.01,63.97,64.01,8200.0,53.8404,53.8572,53.8236,53.8572,8200.0
2014-12-11 11:55:00,64.02,64.02,63.98,63.99,4800.0,53.8656,53.8656,53.832,53.8404,4800.0
2014-12-11 12:00:00,63.98,64.0,63.95,63.96,7100.0,53.832,53.8488,53.8067,53.8152,7100.0
2014-12-11 12:05:00,63.97,63.97,63.95,63.95,5500.0,53.8236,53.8236,53.8067,53.8067,5500.0
2014-12-11 12:10:00,63.95,63.97,63.94,63.95,9700.0,53.8067,53.8236,53.7983,53.8067,9700.0
2014-12-11 12:15:00,63.95,63.95,63.9,63.91,8200.0,53.8067,53.8067,53.7647,53.7731,8200.0
2014-12-11 12:20:00,63.91,63.91,63.88,63.9,4400.0,53.7731,53.7731,53.7478,53.7647,4400.0
2014-12-11 12:25:00,63.9,63.9,63.88,63.89,7300.0,53.7647,53.7647,53.7478,53.7563,7300.0
2014-12-11 12:30:00,63.89,63.9,63.88,63.88,9000.0,53.7563,53.7647,53.7478,53.7478,9000.0
2014-12-11 12:35:00,63.88,63.89,63.87,63.88,5400.0,53.7478,53.7563,53.7394,53.7478,5400.0
2014-12-11 12:40:00,63.87,63.91,63.84,63.85,10600.0,53.7394,53.7731,53.7142,53.7226,10600.0
2014-12-11 12:45:00,63.85,63.88,63.82,63.87,13200.0,53.7226,53.7478,53.6974,53.7394,13200.0
2014-12-11 12:50:00,63.86,63.88,63.85,63.87,5300.0,53.731,53.7478,53.7226,53.7394,5300.0
2014-12-11 12:55:00,63.87,63.88,63.84,63.85,4000.0,53.7394,53.7478,53.7142,53.7226,4000.0
2014-12-11 13:00:00,63.86,63.87,63.82,63.87,7500.0,53.731,53.7394,53.6974,53.7394,7500.0
2014-12-11 13:05:00,63.85,63.86,63.84,63.85,7000.0,53.7226,53.731,53.7142,53.7226,7000.0
2014-12-11 13:10:00,63.85,63.85,63.81,63.81,3600.0,53.7226,53.7226,53.6889,53.6889,3600.0
2014-12-11 13:15:00,63.81,63.83,63.81,63.82,9600.0,53.6889,53.7058,53.6889,53.6974,9600.0
2014-12-11 13:20:00,63.82,63.82,63.8,63.8,5600.0,53.6974,53.6974,53.6805,53.6805,5600.0
2014-12-11 13:25:00,63.8,63.8,63.73,63.73,6000.0,53.6805,53.6805,53.6216,53.6216,6000.0
2014-12-11 13:30:00,63.74,63.79,63.73,63.78,9900.0,53.63,53.6721,53.6216,53.6637,9900.0
2014-12-11 13:35:00,63.79,63.79,63.77,63.78,4500.0,53.6721,53.6721,53.6553,53.6637,4500.0
2014-12-11 13:40:00,63.78,63.78,63.77,63.78,17800.0,53.6637,53.6637,53.6553,53.6637,17800.0
2014-12-11 13:45:00,63.77,63.78,63.76,63.77,4600.0,53.6553,53.6637,53.6469,53.6553,4600.0
2014-12-11 13:50:00,63.77,63.78,63.75,63.75,2200.0,53.6553,53.6637,53.6385,53.6385,2200.0
2014-12-11 13:55:00,63.75,63.76,63.65,63.65,13900.0,53.6385,53.6469,53.5543,53.5543,13900.0
2014-12-11 14:00:00,63.65,63.68,63.65,63.65,11200.0,53.5543,53.5796,53.5543,53.5543,11200.0
2014-12-11 14:05:00,63.65,63.66,63.62,63.65,7800.0,53.5543,53.5627,53.5291,53.5543,7800.0
2014-12-11 14:10:00,63.65,63.65,63.56,63.58,21200.0,53.5543,53.5543,53.4786,53.4954,21200.0
2014-12-11 14:15:00,63.58,63.59,63.52,63.52,5100.0,53.4954,53.5038,53.4449,53.4449,5100.0
2014-12-11 14:20:00,63.52,63.54,63.49,63.52,10900.0,53.4449,53.4618,53.4197,53.4449,10900.0
2014-12-11 14:25:00,63.52,63.52,63.4,63.41,12400.0,53.4449,53.4449,53.344,53.3524,12400.0
2014-12-11 14:30:00,63.4,63.45,63.4,63.4,15300.0,53.344,53.386,53.344,53.344,15300.0
2014-12-11 14:35:00,63.41,63.44,63.4,63.43,11200.0,53.3524,53.3776,53.344,53.3692,11200.0
2014-12-11 14:40:00,63.43,63.45,63.42,63.44,20900.0,53.3692,53.386,53.3608,53.3776,20900.0
2014-12-11 14:45:00,63.44,63.44,63.32,63.33,21200.0,53.3776,53.3776,53.2767,53.2851,21200.0
2014-12-11 14:50:00,63.32,63.35,63.31,63.34,13800.0,53.2767,53.3019,53.2683,53.2935,13800.0
2014-12-11 14:55:00,63.34,63.35,63.25,63.27,15600.0,53.2935,53.3019,53.2178,53.2346,15600.0
2014-12-11 15:00:00,63.28,63.41,63.27,63.41,30800.0,53.243,53.3524,53.2346,53.3524,30800.0
2014-12-11 15:05:00,63.41,63.44,63.37,63.38,26000.0,53.3524,53.3776,53.3187,53.3271,26000.0
2014-12-11 15:10:00,63.38,63.54,63.36,63.5,35000.0,53.3271,53.4618,53.3103,53.4281,35000.0
2014-12-11 15:15:00,63.51,63.59,63.49,63.57,20700.0,53.4365,53.5038,53.4197,53.487,20700.0
2014-12-11 15:20:00,63.57,63.61,63.56,63.6,25100.0,53.487,53.5207,53.4786,53.5123,25100.0
2014-12-11 15:25:00,63.6,63.61,63.55,63.56,22100.0,53.5123,53.5207,53.4702,53.4786,22100.0
2014-12-11 15:30:00,63.55,63.6,63.48,63.5,37400.0,53.4702,53.5123,53.4113,53.4281,37400.0
2014-12-11 15:35:00,63.5,63.5,63.45,63.47,18400.0,53.4281,53.4281,53.386,53.4029,18400.0
2014-12-11 15:40:00,63.46,63.5,63.37,63.38,43600.0,53.3945,53.4281,53.3187,53.3271,43600.0
2014-12-11 15:45:00,63.37,63.43,63.31,63.31,46500.0,53.3187,53.3692,53.2683,53.2683,46500.0
2014-12-11 15:50:00,63.31,63.33,63.2,63.29,42200.0,53.2683,53.2851,53.1757,53.2514,42200.0
2014-12-11 15:55:00,63.28,63.31,63.25,63.28,97500.0,53.243,53.2683,53.2178,53.243,97500.0
2014-12-12 09:30:00,62.95,62.95,62.77,62.81,15000.0,52.9654,52.9654,52.8139,52.8476,15000.0
2014-12-12 09:35:00,62.86,62.9,62.77,62.87,7700.0,52.8896,52.9233,52.8139,52.898,7700.0
2014-12-12 09:40:00,62.88,63.23,62.88,63.05,20500.0,52.9065,53.2009,52.9065,53.0495,20500.0
2014-12-12 09:45:00,63.04,63.11,62.98,63.05,11500.0,53.0411,53.1,52.9906,53.0495,11500.0
2014-12-12 09:50:00,63.01,63.09,62.99,63.09,8100.0,53.0158,53.0831,52.999,53.0831,8100.0
2014-12-12 09:55:00,63.09,63.27,63.09,63.25,3500.0,53.0831,53.2346,53.0831,53.2178,3500.0
2014-12-12 10:00:00,63.24,63.28,63.03,63.03,6400.0,53.2094,53.243,53.0327,53.0327,6400.0
2014-12-12 10:05:00,63.06,63.17,63.05,63.14,8700.0,53.0579,53.1505,53.0495,53.1252,8700.0
2014-12-12 10:10:00,63.14,63.15,63.03,63.05,18100.0,53.1252,53.1336,53.0327,53.0495,18100.0
2014-12-12 10:15:00,63.05,63.15,63.01,63.15,13600.0,53.0495,53.1336,53.0158,53.1336,13600.0
2014-12-12 10:20:00,63.15,63.15,63.01,63.1,11400.0,53.1336,53.1336,53.0158,53.0916,11400.0
2014-12-12 10:25:00,63.1,63.1,63.03,63.05,8500.0,53.0916,53.0916,53.0327,53.0495,8500.0
2014-12-12 10:30:00,63.04,63.1,63.03,63.07,8600.0,53.0411,53.0916,53.0327,53.0663,8600.0
2014-12-12 10:35:00,63.07,63.07,62.99,63.0,9500.0,53.0663,53.0663,52.999,53.0074,9500.0
2014-12-12 10:40:00,63.0,63.02,62.98,63.02,10700.0,53.0074,53.0243,52.9906,53.0243,10700.0
2014-12-12 10:45:00,63.03,63.06,63.01,63.03,7400.0,53.0327,53.0579,53.0158,53.0327,7400.0
2014-12-12 10:50:00,63.01,63.03,62.98,63.02,13300.0,53.0158,53.0327,52.9906,53.0243,13300.0
2014-12-12 10:55:00,63.02,63.03,62.95,62.96,9600.0,53.0243,53.0327,52.9654,52.9738,9600.0
2014-12-12 11:00:00,62.95,62.99,62.87,62.87,11200.0,52.9654,52.999,52.898,52.898,11200.0
2014-12-12 11:05:00,62.89,62.96,62.85,62.94,24300.0,52.9149,52.9738,52.8812,52.9569,24300.0
2014-12-12 11:10:00,62.94,62.94,62.81,62.89,11400.0,52.9569,52.9569,52.8476,52.9149,11400.0
2014-12-12 11:15:00,62.88,62.88,62.83,62.83,8800.0,52.9065,52.9065,52.8644,52.8644,8800.0
2014-12-12 11:20:00,62.83,62.89,62.8,62.82,7500.0,52.8644,52.9149,52.8391,52.856,7500.0
2014-12-12 11:25:00,62.81,62.81,62.64,62.65,14300.0,52.8476,52.8476,52.7045,52.7129,14300.0
2014-12-12 11:30:00,62.66,62.81,62.66,62.79,15500.0,52.7214,52.8476,52.7214,52.8307,15500.0
2014-12-12 11:35:00,62.79,62.81,62.75,62.79,13400.0,52.8307,52.8476,52.7971,52.8307,13400.0
2014-12-12 11:40:00,62.82,62.84,62.78,62.79,14500.0,52.856,52.8728,52.8223,52.8307,14500.0
2014-12-12 11:45:00,62.79,62.82,62.75,62.82,7700.0,52.8307,52.856,52.7971,52.856,7700.0
2014-12-12 11:50:00,62.8,62.85,62.77,62.79,5500.0,52.8391,52.8812,52.8139,52.8307,5500.0
2014-12-12 11:55:00,62.79,62.8,62.7,62.7,16800.0,52.8307,52.8391,52.755,52.755,16800.0
2014-12-12 12:00:00,62.71,62.75,62.67,62.68,6400.0,52.7634,52.7971,52.7298,52.7382,6400.0
2014-12-12 12:05:00,62.69,62.75,62.68,62.71,11200.0,52.7466,52.7971,52.7382,52.7634,11200.0
2014-12-12 12:10:00,62.73,62.74,62.61,62.64,10400.0,52.7802,52.7887,52.6793,52.7045,10400.0
2014-12-12 12:15:00,62.64,62.72,62.62,62.72,5400.0,52.7045,52.7718,52.6877,52.7718,5400.0
2014-12-12 12:20:00,62.71,62.72,62.65,62.71,4700.0,52.7634,52.7718,52.7129,52.7634,4700.0
2014-12-12 12:25:00,62.72,62.8,62.72,62.8,3500.0,52.7718,52.8391,52.7718,52.8391,3500.0
2014-12-12 12:30:00,62.8,62.82,62.75,62.8,9500.0,52.8391,52.856,52.7971,52.8391,9500.0
2014-12-12 12:35:00,62.79,62.8,62.75,62.78,7300.0,52.8307,52.8391,52.7971,52.8223,7300.0
2014-12-12 12:40:00,62.78,62.79,62.72,62.74,5500.0,52.8223,52.8307,52.7718,52.7887,5500.0
2014-12-12 12:45:00,62.75,62.77,62.75,62.77,8500.0,52.7971,52.8139,52.7971,52.8139,8500.0
2014-12-12 12:50:00,62.77,62.77,62.69,62.71,5700.0,52.8139,52.8139,52.7466,52.7634,5700.0
2014-12-12 12:55:00,62.71,62.76,62.69,62.75,10200.0,52.7634,52.8055,52.7466,52.7971,10200.0
2014-12-12 13:00:00,62.76,62.76,62.66,62.67,12200.0,52.8055,52.8055,52.7214,52.7298,12200.0
2014-12-12 13:05:00,62.68,62.84,62.68,62.84,11900.0,52.7382,52.8728,52.7382,52.8728,11900.0
2014-12-12 13:10:00,62.84,62.84,62.76,62.78,9400.0,52.8728,52.8728,52.8055,52.8223,9400.0
2014-12-12 13:15:00,62.79,62.92,62.78,62.88,10600.0,52.8307,52.9401,52.8223,52.9065,10600.0
2014-12-12 13:20:00,62.9,63.0,62.9,62.97,11400.0,52.9233,53.0074,52.9233,52.9822,11400.0
2014-12-12 13:25:00,62.98,62.98,62.93,62.98,9900.0,52.9906,52.9906,52.9485,52.9906,9900.0
2014-12-12 13:30:00,62.95,62.97,62.88,62.88,8000.0,52.9654,52.9822,52.9065,52.9065,8000.0
2014-12-12 13:35:00,62.88,62.91,62.85,62.89,9900.0,52.9065,52.9317,52.8812,52.9149,9900.0
2014-12-12 13:40:00,62.91,62.92,62.87,62.88,7000.0,52.9317,52.9401,52.898,52.9065,7000.0
2014-12-12 13:45:00,62.86,62.9,62.85,62.89,11100.0,52.8896,52.9233,52.8812,52.9149,11100.0
2014-12-12 13:50:00,62.88,62.92,62.88,62.91,7900.0,52.9065,52.9401,52.9065,52.9317,7900.0
2014-12-12 13:55:00,62.91,62.94,62.9,62.93,9100.0,52.9317,52.9569,52.9233,52.9485,9100.0
2014-12-12 14:00:00,62.92,62.92,62.87,62.9,10000.0,52.9401,52.9401,52.898,52.9233,10000.0
2014-12-12 14:05:00,62.9,62.95,62.88,62.93,13600.0,52.9233,52.9654,52.9065,52.9485,13600.0
2014-12-12 14:10:00,62.93,62.93,62.86,62.89,9100.0,52.9485,52.9485,52.8896,52.9149,9100.0
2014-12-12 14:15:00,62.89,62.89,62.82,62.83,14500.0,52.9149,52.9149,52.856,52.8644,14500.0
2014-12-12 14:20:00,62.82,62.86,62.73,62.73,19900.0,52.856,52.8896,52.7802,52.7802,19900.0
2014-12-12 14:25:00,62.73,62.76,62.67,62.69,22100.0,52.7802,52.8055,52.7298,52.7466,22100.0
2014-12-12 14:30:00,62.69,62.73,62.66,62.72,12700.0,52.7466,52.7802,52.7214,52.7718,12700.0
2014-12-12 14:35:00,62.72,62.74,62.63,62.67,95200.0,52.7718,52.7887,52.6961,52.7298,95200.0
2014-12-12 14:40:00,62.68,62.7,62.64,62.65,12900.0,52.7382,52.755,52.7045,52.7129,12900.0
2014-12-12 14:45:00,62.64,62.68,62.63,62.65,10300.0,52.7045,52.7382,52.6961,52.7129,10300.0
2014-12-12 14:50:00,62.65,62.67,62.62,62.67,8300.0,52.7129,52.7298,52.6877,52.7298,8300.0
2014-12-12 14:55:00,62.67,62.7,62.65,62.69,10800.0,52.7298,52.755,52.7129,52.7466,10800.0
2014-12-12 15:00:00,62.7,62.75,62.7,62.72,13800.0,52.755,52.7971,52.755,52.7718,13800.0
2014-12-12 15:05:00,62.72,62.73,62.66,62.72,16200.0,52.7718,52.7802,52.7214,52.7718,16200.0
2014-12-12 15:10:00,62.73,62.74,62.7,62.73,20900.0,52.7802,52.7887,52.755,52.7802,20900.0
2014-12-12 15:15:00,62.74,62.77,62.68,62.68,15100.0,52.7887,52.8139,52.7382,52.7382,15100.0
2014-12-12 15:20:00,62.69,62.73,62.67,62.7,15200.0,52.7466,52.7802,52.7298,52.755,15200.0
2014-12-12 15:25:00,62.7,62.74,62.64,62.69,19200.0,52.755,52.7887,52.7045,52.7466,19200.0
2014-12-12 15:30:00,62.69,62.69,62.56,62.56,28600.0,52.7466,52.7466,52.6372,52.6372,28600.0
2014-12-12 15:35:00,62.55,62.55,62.43,62.43,31100.0,52.6288,52.6288,52.5278,52.5278,31100.0
2014-12-12 15:40:00,62.43,62.46,62.37,62.38,43500.0,52.5278,52.5531,52.4773,52.4858,43500.0
2014-12-12 15:45:00,62.38,62.49,62.35,62.49,80300.0,52.4858,52.5783,52.4605,52.5783,80300.0
2014-12-12 15:50:00,62.48,62.5,62.41,62.5,83800.0,52.5699,52.5867,52.511,52.5867,83800.0
2014-12-12 15:55:00,62.49,62.52,62.32,62.36,207200.0,52.5783,52.6036,52.4353,52.4689,207200.0
2014-12-15 09:30:00,62.7,62.8,62.68,62.69,22700.0,52.755,52.8391,52.7382,52.7466,22700.0
2014-12-15 09:35:00,62.72,62.83,62.69,62.83,9400.0,52.7718,52.8644,52.7466,52.8644,9400.0
2014-12-15 09:40:00,62.84,62.98,62.82,62.91,6800.0,52.8728,52.9906,52.856,52.9317,6800.0
2014-12-15 09:45:00,62.91,62.93,62.82,62.93,8100.0,52.9317,52.9485,52.856,52.9485,8100.0
2014-12-15 09:50:00,62.95,62.97,62.87,62.87,5900.0,52.9654,52.9822,52.898,52.898,5900.0
2014-12-15 09:55:00,62.85,62.85,62.76,62.78,6600.0,52.8812,52.8812,52.8055,52.8223,6600.0
2014-12-15 10:00:00,62.79,62.79,62.49,62.5,8300.0,52.8307,52.8307,52.5783,52.5867,8300.0
2014-12-15 10:05:00,62.52,62.61,62.51,62.54,9500.0,52.6036,52.6793,52.5951,52.6204,9500.0
2014-12-15 10:10:00,62.54,62.57,62.51,62.55,5900.0,52.6204,52.6456,52.5951,52.6288,5900.0
2014-12-15 10:15:00,62.55,62.59,62.49,62.5,14100.0,52.6288,52.6625,52.5783,52.5867,14100.0
2014-12-15 10:20:00,62.5,62.5,62.33,62.34,10500.0,52.5867,52.5867,52.4437,52.4521,10500.0
2014-12-15 10:25:00,62.36,62.4,62.27,62.28,18800.0,52.4689,52.5026,52.3932,52.4016,18800.0
2014-12-15 10:30:00,62.27,62.29,62.16,62.18,17700.0,52.3932,52.41,52.3007,52.3175,17700.0
2014-12-15 10:35:00,62.17,62.2,62.1,62.13,20700.0,52.3091,52.3343,52.2502,52.2754,20700.0
2014-12-15 10:40:00,62.13,62.14,62.04,62.04,15300.0,52.2754,52.2838,52.1997,52.1997,15300.0
2014-12-15 10:45:00,62.02,62.05,62.01,62.02,11100.0,52.1829,52.2081,52.1744,52.1829,11100.0
2014-12-15 10:50:00,62.05,62.31,62.05,62.28,14200.0,52.2081,52.4269,52.2081,52.4016,14200.0
2014-12-15 10:55:00,62.27,62.3,62.2,62.2,10000.0,52.3932,52.4185,52.3343,52.3343,10000.0
2014-12-15 11:00:00,62.2,62.2,62.06,62.09,12500.0,52.3343,52.3343,52.2165,52.2418,12500.0
2014-12-15 11:05:00,62.08,62.08,61.97,62.07,10900.0,52.2333,52.2333,52.1408,52.2249,10900.0
2014-12-15 11:10:00,62.06,62.07,61.97,61.97,14200.0,52.2165,52.2249,52.1408,52.1408,14200.0
2014-12-15 11:15:00,61.97,61.97,61.87,61.91,13200.0,52.1408,52.1408,52.0567,52.0903,13200.0
2014-12-15 11:20:00,61.91,61.94,61.8,61.82,12500.0,52.0903,52.1156,51.9978,52.0146,12500.0
2014-12-15 11:25:00,61.83,61.84,61.74,61.8,9600.0,52.023,52.0314,51.9473,51.9978,9600.0
2014-12-15 11:30:00,61.79,61.89,61.77,61.85,9100.0,51.9893,52.0735,51.9725,52.0398,9100.0
2014-12-15 11:35:00,61.85,61.86,61.72,61.73,12400.0,52.0398,52.0482,51.9304,51.9389,12400.0
2014-12-15 11:40:00,61.73,61.76,61.64,61.73,13500.0,51.9389,51.9641,51.8631,51.9389,13500.0
2014-12-15 11:45:00,61.72,61.81,61.71,61.76,13400.0,51.9304,52.0062,51.922,51.9641,13400.0
2014-12-15 11:50:00,61.74,61.81,61.74,61.77,8000.0,51.9473,52.0062,51.9473,51.9725,8000.0
2014-12-15 11:55:00,61.76,61.8,61.7,61.76,5700.0,51.9641,51.9978,51.9136,51.9641,5700.0
2014-12-15 12:00:00,61.77,61.9,61.77,61.86,5700.0,51.9725,52.0819,51.9725,52.0482,5700.0
2014-12-15 12:05:00,61.88,61.99,61.88,61.93,7100.0,52.0651,52.1576,52.0651,52.1071,7100.0
2014-12-15 12:10:00,61.93,61.93,61.85,61.9,6100.0,52.1071,52.1071,52.0398,52.0819,6100.0
2014-12-15 12:15:00,61.9,61.9,61.83,61.86,7500.0,52.0819,52.0819,52.023,52.0482,7500.0
2014-12-15 12:20:00,61.88,61.96,61.86,61.96,8500.0,52.0651,52.1324,52.0482,52.1324,8500.0
2014-12-15 12:25:00,61.99,62.07,61.98,62.03,5500.0,52.1576,52.2249,52.1492,52.1913,5500.0
2014-12-15 12:30:00,62.06,62.06,61.91,61.97,8800.0,52.2165,52.2165,52.0903,52.1408,8800.0
2014-12-15 12:35:00,61.97,62.09,61.96,62.08,8700.0,52.1408,52.2418,52.1324,52.2333,8700.0
2014-12-15 12:40:00,62.07,62.07,61.96,61.99,5600.0,52.2249,52.2249,52.1324,52.1576,5600.0
2014-12-15 12:45:00,62.0,62.03,61.94,61.98,6100.0,52.166,52.1913,52.1156,52.1492,6100.0
2014-12-15 12:50:00,61.99,62.05,61.97,62.04,6700.0,52.1576,52.2081,52.1408,52.1997,6700.0
2014-12-15 12:55:00,62.03,62.11,62.01,62.08,5800.0,52.1913,52.2586,52.1744,52.2333,5800.0
2014-12-15 13:00:00,62.07,62.11,62.06,62.08,6500.0,52.2249,52.2586,52.2165,52.2333,6500.0
2014-12-15 13:05:00,62.09,62.1,62.01,62.02,6700.0,52.2418,52.2502,52.1744,52.1829,6700.0
2014-12-15 13:10:00,62.02,62.06,61.91,61.94,9300.0,52.1829,52.2165,52.0903,52.1156,9300.0
2014-12-15 13:15:00,61.94,61.95,61.91,61.93,4900.0,52.1156,52.124,52.0903,52.1071,4900.0
2014-12-15 13:20:00,61.95,62.0,61.95,61.97,5300.0,52.124,52.166,52.124,52.1408,5300.0
2014-12-15 13:25:00,61.96,61.96,61.85,61.86,7800.0,52.1324,52.1324,52.0398,52.0482,7800.0
2014-12-15 13:30:00,61.85,61.86,61.76,61.82,14700.0,52.0398,52.0482,51.9641,52.0146,14700.0
2014-12-15 13:35:00,61.82,61.88,61.82,61.88,5400.0,52.0146,52.0651,52.0146,52.0651,5400.0
2014-12-15 13:40:00,61.85,61.93,61.85,61.9,5300.0,52.0398,52.1071,52.0398,52.0819,5300.0
2014-12-15 13:45:00,61.88,61.88,61.81,61.84,5900.0,52.0651,52.0651,52.0062,52.0314,5900.0
2014-12-15 13:50:00,61.83,61.87,61.79,61.85,4000.0,52.023,52.0567,51.9893,52.0398,4000.0
2014-12-15 13:55:00,61.85,61.88,61.83,61.85,3700.0,52.0398,52.0651,52.023,52.0398,3700.0
2014-12-15 14:00:00,61.87,61.87,61.8,61.81,4300.0,52.0567,52.0567,51.9978,52.0062,4300.0
2014-12-15 14:05:00,61.81,61.84,61.77,61.79,5100.0,52.0062,52.0314,51.9725,51.9893,5100.0
2014-12-15 14:10:00,61.78,61.8,61.73,61.75,6900.0,51.9809,51.9978,51.9389,51.9557,6900.0
2014-12-15 14:15:00,61.74,61.8,61.72,61.76,14100.0,51.9473,51.9978,51.9304,51.9641,14100.0
2014-12-15 14:20:00,61.77,61.9,61.77,61.88,7900.0,51.9725,52.0819,51.9725,52.0651,7900.0
2014-12-15 14:25:00,61.9,62.01,61.9,61.97,9500.0,52.0819,52.1744,52.0819,52.1408,9500.0
2014-12-15 14:30:00,62.01,62.01,61.9,62.01,14700.0,52.1744,52.1744,52.0819,52.1744,14700.0
2014-12-15 14:35:00,62.0,62.13,61.98,62.06,17600.0,52.166,52.2754,52.1492,52.2165,17600.0
2014-12-15 14:40:00,62.06,62.11,61.93,61.94,12800.0,52.2165,52.2586,52.1071,52.1156,12800.0
2014-12-15 14:45:00,61.94,62.05,61.93,62.0,17700.0,52.1156,52.2081,52.1071,52.166,17700.0
2014-12-15 14:50:00,61.99,62.0,61.94,61.97,9300.0,52.1576,52.166,52.1156,52.1408,9300.0
2014-12-15 14:55:00,61.97,62.03,61.95,62.0,13900.0,52.1408,52.1913,52.124,52.166,13900.0
2014-12-15 15:00:00,61.99,62.09,61.99,62.05,10700.0,52.1576,52.2418,52.1576,52.2081,10700.0
2014-12-15 15:05:00,62.04,62.14,62.03,62.12,14300.0,52.1997,52.2838,52.1913,52.267,14300.0
2014-12-15 15:10:00,62.14,62.21,62.14,62.16,19600.0,52.2838,52.3427,52.2838,52.3007,19600.0
2014-12-15 15:15:00,62.16,62.19,62.1,62.17,14300.0,52.3007,52.3259,52.2502,52.3091,14300.0
2014-12-15 15:20:00,62.16,62.17,62.09,62.14,15400.0,52.3007,52.3091,52.2418,52.2838,15400.0
2014-12-15 15:25:00,62.14,62.18,62.04,62.06,18200.0,52.2838,52.3175,52.1997,52.2165,18200.0
2014-12-15 15:30:00,62.06,62.06,61.98,62.04,27900.0,52.2165,52.2165,52.1492,52.1997,27900.0
2014-12-15 15:35:00,62.04,62.22,62.03,62.2,31800.0,52.1997,52.3511,52.1913,52.3343,31800.0
2014-12-15 15:40:00,62.2,62.21,62.13,62.13,45000.0,52.3343,52.3427,52.2754,52.2754,45000.0
2014-12-15 15:45:00,62.14,62.18,62.08,62.15,41600.0,52.2838,52.3175,52.2333,52.2922,41600.0
2014-12-15 15:50:00,62.13,62.16,62.04,62.07,49300.0,52.2754,52.3007,52.1997,52.2249,49300.0
2014-12-15 15:55:00,62.06,62.07,61.91,61.92,112100.0,52.2165,52.2249,52.0903,52.0987,112100.0
2014-12-16 09:30:00,61.82,62.02,61.65,62.0,25300.0,52.0146,52.1829,51.8715,52.166,25300.0
2014-12-16 09:35:00,62.05,62.2,62.0,62.03,7000.0,52.2081,52.3343,52.166,52.1913,7000.0
2014-12-16 09:40:00,62.03,62.13,62.0,62.04,7300.0,52.1913,52.2754,52.166,52.1997,7300.0
2014-12-16 09:45:00,62.05,62.2,61.97,62.15,4600.0,52.2081,52.3343,52.1408,52.2922,4600.0
2014-12-16 09:50:00,62.17,62.23,62.07,62.12,8400.0,52.3091,52.3596,52.2249,52.267,8400.0
2014-12-16 09:55:00,62.14,62.2,62.1,62.12,10300.0,52.2838,52.3343,52.2502,52.267,10300.0
2014-12-16 10:00:00,62.12,62.2,62.07,62.1,6100.0,52.267,52.3343,52.2249,52.2502,6100.0
2014-12-16 10:05:00,62.1,62.1,61.9,61.91,14400.0,52.2502,52.2502,52.0819,52.0903,14400.0
2014-12-16 10:10:00,61.9,61.9,61.83,61.85,9400.0,52.0819,52.0819,52.023,52.0398,9400.0
2014-12-16 10:15:00,61.85,62.21,61.85,62.15,9100.0,52.0398,52.3427,52.0398,52.2922,9100.0
2014-12-16 10:20:00,62.15,62.28,62.1,62.28,6100.0,52.2922,52.4016,52.2502,52.4016,6100.0
2014-12-16 10:25:00,62.27,62.3,62.17,62.17,7800.0,52.3932,52.4185,52.3091,52.3091,7800.0
2014-12-16 10:30:00,62.17,62.17,62.0,62.01,11800.0,52.3091,52.3091,52.166,52.1744,11800.0
2014-12-16 10:35:00,61.99,62.09,61.98,62.09,14300.0,52.1576,52.2418,52.1492,52.2418,14300.0
2014-12-16 10:40:00,62.09,62.09,61.96,62.03,9600.0,52.2418,52.2418,52.1324,52.1913,9600.0
2014-12-16 10:45:00,62.03,62.13,62.03,62.03,10300.0,52.1913,52.2754,52.1913,52.1913,10300.0
2014-12-16 10:50:00,62.02,62.05,61.96,62.05,9100.0,52.1829,52.2081,52.1324,52.2081,9100.0
2014-12-16 10:55:00,62.05,62.13,62.05,62.06,23200.0,52.2081,52.2754,52.2081,52.2165,23200.0
2014-12-16 11:00:00,62.06,62.15,62.05,62.11,14600.0,52.2165,52.2922,52.2081,52.2586,14600.0
2014-12-16 11:05:00,62.11,62.14,62.04,62.07,11000.0,52.2586,52.2838,52.1997,52.2249,11000.0
2014-12-16 11:10:00,62.05,62.12,62.04,62.1,11700.0,52.2081,52.267,52.1997,52.2502,11700.0
2014-12-16 11:15:00,62.12,62.27,62.12,62.27,11700.0,52.267,52.3932,52.267,52.3932,11700.0
2014-12-16 11:20:00,62.27,62.37,62.24,62.35,9800.0,52.3932,52.4773,52.368,52.4605,9800.0
2014-12-16 11:25:00,62.37,62.65,62.37,62.62,46700.0,52.4773,52.7129,52.4773,52.6877,46700.0
2014-12-16 11:30:00,62.61,62.85,62.6,62.72,32700.0,52.6793,52.8812,52.6709,52.7718,32700.0
2014-12-16 11:35:00,62.75,62.89,62.74,62.86,39500.0,52.7971,52.9149,52.7887,52.8896,39500.0
2014-12-16 11:40:00,62.86,62.97,62.85,62.92,24500.0,52.8896,52.9822,52.8812,52.9401,24500.0
2014-12-16 11:45:00,62.92,62.99,62.91,62.97,20100.0,52.9401,52.999,52.9317,52.9822,20100.0
2014-12-16 11:50:00,62.96,63.03,62.96,62.96,13400.0,52.9738,53.0327,52.9738,52.9738,13400.0
2014-12-16 11:55:00,62.97,62.97,62.79,62.81,34500.0,52.9822,52.9822,52.8307,52.8476,34500.0
2014-12-16 12:00:00,62.81,62.86,62.75,62.8,13300.0,52.8476,52.8896,52.7971,52.8391,13300.0
2014-12-16 12:05:00,62.8,62.82,62.73,62.73,4200.0,52.8391,52.856,52.7802,52.7802,4200.0
2014-12-16 12:10:00,62.75,62.79,62.7,62.7,5700.0,52.7971,52.8307,52.755,52.755,5700.0
2014-12-16 12:15:00,62.71,62.73,62.65,62.67,6600.0,52.7634,52.7802,52.7129,52.7298,6600.0
2014-12-16 12:20:00,62.65,62.69,62.63,62.69,14700.0,52.7129,52.7466,52.6961,52.7466,14700.0
2014-12-16 12:25:00,62.69,62.74,62.66,62.67,7000.0,52.7466,52.7887,52.7214,52.7298,7000.0
2014-12-16 12:30:00,62.68,62.75,62.67,62.72,6600.0,52.7382,52.7971,52.7298,52.7718,6600.0
2014-12-16 12:35:00,62.72,62.78,62.72,62.73,4000.0,52.7718,52.8223,52.7718,52.7802,4000.0
2014-12-16 12:40:00,62.74,62.74,62.62,62.62,6800.0,52.7887,52.7887,52.6877,52.6877,6800.0
2014-12-16 12:45:00,62.64,62.64,62.5,62.55,13300.0,52.7045,52.7045,52.5867,52.6288,13300.0
2014-12-16 12:50:00,62.55,62.61,62.51,62.55,11100.0,52.6288,52.6793,52.5951,52.6288,11100.0
2014-12-16 12:55:00,62.54,62.6,62.49,62.49,6300.0,52.6204,52.6709,52.5783,52.5783,6300.0
2014-12-16 13:00:00,62.47,62.55,62.46,62.52,9700.0,52.5615,52.6288,52.5531,52.6036,9700.0
2014-12-16 13:05:00,62.52,62.53,62.3,62.3,12200.0,52.6036,52.612,52.4185,52.4185,12200.0
2014-12-16 13:10:00,62.31,62.33,62.14,62.22,26500.0,52.4269,52.4437,52.2838,52.3511,26500.0
2014-12-16 13:15:00,62.22,62.29,62.09,62.11,14200.0,52.3511,52.41,52.2418,52.2586,14200.0
2014-12-16 13:20:00,62.11,62.14,62.06,62.06,14600.0,52.2586,52.2838,52.2165,52.2165,14600.0
2014-12-16 13:25:00,62.06,62.14,62.04,62.09,7600.0,52.2165,52.2838,52.1997,52.2418,7600.0
2014-12-16 13:30:00,62.08,62.11,62.02,62.08,9200.0,52.2333,52.2586,52.1829,52.2333,9200.0
2014-12-16 13:35:00,62.1,62.2,62.1,62.2,7100.0,52.2502,52.3343,52.2502,52.3343,7100.0
2014-12-16 13:40:00,62.21,62.32,62.21,62.3,4100.0,52.3427,52.4353,52.3427,52.4185,4100.0
2014-12-16 13:45:00,62.3,62.31,62.19,62.27,15300.0,52.4185,52.4269,52.3259,52.3932,15300.0
2014-12-16 13:50:00,62.28,62.38,62.28,62.34,7100.0,52.4016,52.4858,52.4016,52.4521,7100.0
2014-12-16 13:55:00,62.35,62.39,62.31,62.31,8900.0,52.4605,52.4942,52.4269,52.4269,8900.0
2014-12-16 14:00:00,62.31,62.36,62.27,62.27,8200.0,52.4269,52.4689,52.3932,52.3932,8200.0
2014-12-16 14:05:00,62.27,62.48,62.27,62.48,11400.0,52.3932,52.5699,52.3932,52.5699,11400.0
2014-12-16 14:10:00,62.49,62.5,62.43,62.49,13300.0,52.5783,52.5867,52.5278,52.5783,13300.0
2014-12-16 14:15:00,62.48,62.49,62.41,62.41,10400.0,52.5699,52.5783,52.511,52.511,10400.0
2014-12-16 14:20:00,62.42,62.46,62.38,62.38,8000.0,52.5194,52.5531,52.4858,52.4858,8000.0
2014-12-16 14:25:00,62.37,62.41,62.36,62.36,7600.0,52.4773,52.511,52.4689,52.4689,7600.0
2014-12-16 14:30:00,62.37,62.4,62.28,62.28,11200.0,52.4773,52.5026,52.4016,52.4016,11200.0
2014-12-16 14:35:00,62.28,62.29,62.22,62.27,12500.0,52.4016,52.41,52.3511,52.3932,12500.0
2014-12-16 14:40:00,62.26,62.29,62.22,62.27,7800.0,52.3848,52.41,52.3511,52.3932,7800.0
2014-12-16 14:45:00,62.28,62.28,62.17,62.18,12700.0,52.4016,52.4016,52.3091,52.3175,12700.0
2014-12-16 14:50:00,62.18,62.19,62.05,62.12,20500.0,52.3175,52.3259,52.2081,52.267,20500.0
2014-12-16 14:55:00,62.12,62.2,62.09,62.2,17200.0,52.267,52.3343,52.2418,52.3343,17200.0
2014-12-16 15:00:00,62.21,62.33,62.15,62.33,16900.0,52.3427,52.4437,52.2922,52.4437,16900.0
2014-12-16 15:05:00,62.33,62.36,62.25,62.36,24800.0,52.4437,52.4689,52.3764,52.4689,24800.0
2014-12-16 15:10:00,62.37,62.4,62.35,62.38,22600.0,52.4773,52.5026,52.4605,52.4858,22600.0
2014-12-16 15:15:00,62.38,62.47,62.33,62.47,33300.0,52.4858,52.5615,52.4437,52.5615,33300.0
2014-12-16 15:20:00,62.47,62.47,62.3,62.3,23300.0,52.5615,52.5615,52.4185,52.4185,23300.0
2014-12-16 15:25:00,62.31,62.31,62.21,62.25,17700.0,52.4269,52.4269,52.3427,52.3764,17700.0
2014-12-16 15:30:00,62.22,62.37,62.19,62.32,23400.0,52.3511,52.4773,52.3259,52.4353,23400.0
2014-12-16 15:35:00,62.31,62.32,62.09,62.11,23000.0,52.4269,52.4353,52.2418,52.2586,23000.0
2014-12-16 15:40:00,62.11,62.11,61.86,61.98,35700.0,52.2586,52.2586,52.0482,52.1492,35700.0
2014-12-16 15:45:00,61.96,62.13,61.92,61.98,45700.0,52.1324,52.2754,52.0987,52.1492,45700.0
2014-12-16 15:50:00,61.97,61.97,61.76,61.88,69500.0,52.1408,52.1408,51.9641,52.0651,69500.0
2014-12-16 15:55:00,61.86,61.87,61.63,61.72,121900.0,52.0482,52.0567,51.8547,51.9304,121900.0
2014-12-17 09:30:00,62.44,62.56,62.42,62.54,48600.0,52.5362,52.6372,52.5194,52.6204,48600.0
2014-12-17 09:35:00,62.56,62.75,62.53,62.74,27700.0,52.6372,52.7971,52.612,52.7887,27700.0
2014-12-17 09:40:00,62.73,62.96,62.67,62.96,28200.0,52.7802,52.9738,52.7298,52.9738,28200.0
2014-12-17 09:45:00,62.98,63.01,62.93,62.96,28900.0,52.9906,53.0158,52.9485,52.9738,28900.0
2014-12-17 09:50:00,62.93,62.99,62.9,62.98,16000.0,52.9485,52.999,52.9233,52.9906,16000.0
2014-12-17 09:55:00,62.96,62.98,62.93,62.96,18200.0,52.9738,52.9906,52.9485,52.9738,18200.0
2014-12-17 10:00:00,62.96,62.97,62.79,62.86,32800.0,52.9738,52.9822,52.8307,52.8896,32800.0
2014-12-17 10:05:00,62.86,62.91,62.82,62.87,25700.0,52.8896,52.9317,52.856,52.898,25700.0
2014-12-17 10:10:00,62.84,62.89,62.81,62.89,22900.0,52.8728,52.9149,52.8476,52.9149,22900.0
2014-12-17 10:15:00,62.89,62.89,62.77,62.85,17000.0,52.9149,52.9149,52.8139,52.8812,17000.0
2014-12-17 10:20:00,62.86,62.95,62.83,62.94,23400.0,52.8896,52.9654,52.8644,52.9569,23400.0
2014-12-17 10:25:00,62.94,62.94,62.83,62.9,21200.0,52.9569,52.9569,52.8644,52.9233,21200.0
2014-12-17 10:30:00,62.9,63.01,62.88,62.97,24100.0,52.9233,53.0158,52.9065,52.9822,24100.0
2014-12-17 10:35:00,62.95,63.03,62.93,63.02,16200.0,52.9654,53.0327,52.9485,53.0243,16200.0
2014-12-17 10:40:00,63.03,63.06,62.98,63.03,10600.0,53.0327,53.0579,52.9906,53.0327,10600.0
2014-12-17 10:45:00,63.04,63.06,62.94,62.98,12200.0,53.0411,53.0579,52.9569,52.9906,12200.0
2014-12-17 10:50:00,62.98,62.99,62.93,62.94,15200.0,52.9906,52.999,52.9485,52.9569,15200.0
2014-12-17 10:55:00,62.94,63.11,62.93,63.04,17500.0,52.9569,53.1,52.9485,53.0411,17500.0
2014-12-17 11:00:00,63.04,63.05,63.0,63.02,5200.0,53.0411,53.0495,53.0074,53.0243,5200.0
2014-12-17 11:05:00,63.02,63.02,62.97,62.97,9900.0,53.0243,53.0243,52.9822,52.9822,9900.0
2014-12-17 11:10:00,62.96,62.96,62.92,62.92,13500.0,52.9738,52.9738,52.9401,52.9401,13500.0
2014-12-17 11:15:00,62.91,62.99,62.89,62.99,8600.0,52.9317,52.999,52.9149,52.999,8600.0
2014-12-17 11:20:00,62.99,63.05,62.98,63.04,7700.0,52.999,53.0495,52.9906,53.0411,7700.0
2014-12-17 11:25:00,63.04,63.12,63.03,63.09,13900.0,53.0411,53.1084,53.0327,53.0831,13900.0
2014-12-17 11:30:00,63.09,63.11,62.99,63.0,7900.0,53.0831,53.1,52.999,53.0074,7900.0
2014-12-17 11:35:00,62.98,63.14,62.98,63.13,8600.0,52.9906,53.1252,52.9906,53.1168,8600.0
2014-12-17 11:40:00,63.13,63.18,63.12,63.14,8200.0,53.1168,53.1589,53.1084,53.1252,8200.0
2014-12-17 11:45:00,63.15,63.22,63.13,63.18,13400.0,53.1336,53.1925,53.1168,53.1589,13400.0
2014-12-17 11:50:00,63.17,63.21,63.14,63.17,12000.0,53.1505,53.1841,53.1252,53.1505,12000.0
2014-12-17 11:55:00,63.16,63.35,63.16,63.3,18300.0,53.142,53.3019,53.142,53.2598,18300.0
2014-12-17 12:00:00,63.3,63.33,63.28,63.33,20200.0,53.2598,53.2851,53.243,53.2851,20200.0
2014-12-17 12:05:00,63.31,63.33,63.27,63.33,13800.0,53.2683,53.2851,53.2346,53.2851,13800.0
2014-12-17 12:10:00,63.33,63.34,63.26,63.31,14700.0,53.2851,53.2935,53.2262,53.2683,14700.0
2014-12-17 12:15:00,63.3,63.35,63.3,63.34,11200.0,53.2598,53.3019,53.2598,53.2935,11200.0
2014-12-17 12:20:00,63.34,63.35,63.26,63.26,12100.0,53.2935,53.3019,53.2262,53.2262,12100.0
2014-12-17 12:25:00,63.26,63.26,63.14,63.14,7600.0,53.2262,53.2262,53.1252,53.1252,7600.0
2014-12-17 12:30:00,63.12,63.21,63.12,63.21,6000.0,53.1084,53.1841,53.1084,53.1841,6000.0
2014-12-17 12:35:00,63.21,63.21,63.12,63.13,9000.0,53.1841,53.1841,53.1084,53.1168,9000.0
2014-12-17 12:40:00,63.11,63.11,62.99,63.01,9400.0,53.1,53.1,52.999,53.0158,9400.0
2014-12-17 12:45:00,63.02,63.04,62.98,63.03,8100.0,53.0243,53.0411,52.9906,53.0327,8100.0
2014-12-17 12:50:00,63.04,63.16,63.03,63.15,7100.0,53.0411,53.142,53.0327,53.1336,7100.0
2014-12-17 12:55:00,63.14,63.2,63.12,63.2,8000.0,53.1252,53.1757,53.1084,53.1757,8000.0
2014-12-17 13:00:00,63.19,63.24,63.18,63.18,5400.0,53.1673,53.2094,53.1589,53.1589,5400.0
2014-12-17 13:05:00,63.18,63.18,63.14,63.14,13100.0,53.1589,53.1589,53.1252,53.1252,13100.0
2014-12-17 13:10:00,63.15,63.16,63.13,63.15,6700.0,53.1336,53.142,53.1168,53.1336,6700.0
2014-12-17 13:15:00,63.15,63.18,63.15,63.17,6100.0,53.1336,53.1589,53.1336,53.1505,6100.0
2014-12-17 13:20:00,63.18,63.21,63.18,63.21,9000.0,53.1589,53.1841,53.1589,53.1841,9000.0
2014-12-17 13:25:00,63.19,63.26,63.18,63.26,13000.0,53.1673,53.2262,53.1589,53.2262,13000.0
2014-12-17 13:30:00,63.27,63.35,63.23,63.33,13100.0,53.2346,53.3019,53.2009,53.2851,13100.0
2014-12-17 13:35:00,63.33,63.37,63.27,63.36,12100.0,53.2851,53.3187,53.2346,53.3103,12100.0
2014-12-17 13:40:00,63.36,63.4,63.35,63.4,13500.0,53.3103,53.344,53.3019,53.344,13500.0
2014-12-17 13:45:00,63.4,63.4,63.32,63.35,16900.0,53.344,53.344,53.2767,53.3019,16900.0
2014-12-17 13:50:00,63.35,63.41,63.34,63.37,10300.0,53.3019,53.3524,53.2935,53.3187,10300.0
2014-12-17 13:55:00,63.35,63.58,63.34,63.55,17200.0,53.3019,53.4954,53.2935,53.4702,17200.0
2014-12-17 14:00:00,63.56,64.02,63.52,63.93,50000.0,53.4786,53.8656,53.4449,53.7899,50000.0
2014-12-17 14:05:00,63.94,64.0,63.86,63.95,27000.0,53.7983,53.8488,53.731,53.8067,27000.0
2014-12-17 14:10:00,63.95,64.1,63.91,64.08,26300.0,53.8067,53.9329,53.7731,53.9161,26300.0
2014-12-17 14:15:00,64.08,64.08,63.94,63.95,21400.0,53.9161,53.9161,53.7983,53.8067,21400.0
2014-12-17 14:20:00,63.97,63.97,63.79,63.92,20800.0,53.8236,53.8236,53.6721,53.7815,20800.0
2014-12-17 14:25:00,63.94,64.0,63.91,63.92,20600.0,53.7983,53.8488,53.7731,53.7815,20600.0
2014-12-17 14:30:00,63.9,63.95,63.77,63.89,29200.0,53.7647,53.8067,53.6553,53.7563,29200.0
2014-12-17 14:35:00,63.91,64.07,63.91,64.02,29100.0,53.7731,53.9077,53.7731,53.8656,29100.0
2014-12-17 14:40:00,64.02,64.02,63.71,63.8,28000.0,53.8656,53.8656,53.6048,53.6805,28000.0
2014-12-17 14:45:00,63.8,63.83,63.65,63.65,27300.0,53.6805,53.7058,53.5543,53.5543,27300.0
2014-12-17 14:50:00,63.65,63.76,63.6,63.75,24800.0,53.5543,53.6469,53.5123,53.6385,24800.0
2014-12-17 14:55:00,63.76,63.79,63.66,63.68,30300.0,53.6469,53.6721,53.5627,53.5796,30300.0
2014-12-17 15:00:00,63.66,63.66,63.44,63.51,28500.0,53.5627,53.5627,53.3776,53.4365,28500.0
2014-12-17 15:05:00,63.46,63.57,63.46,63.51,22900.0,53.3945,53.487,53.3945,53.4365,22900.0
2014-12-17 15:10:00,63.52,63.72,63.52,63.7,29700.0,53.4449,53.6132,53.4449,53.5964,29700.0
2014-12-17 15:15:00,63.7,63.78,63.62,63.78,21600.0,53.5964,53.6637,53.5291,53.6637,21600.0
2014-12-17 15:20:00,63.77,63.78,63.63,63.68,28600.0,53.6553,53.6637,53.5375,53.5796,28600.0
2014-12-17 15:25:00,63.68,63.89,63.63,63.87,22900.0,53.5796,53.7563,53.5375,53.7394,22900.0
2014-12-17 15:30:00,63.87,64.01,63.83,63.92,38800.0,53.7394,53.8572,53.7058,53.7815,38800.0
2014-12-17 15:35:00,63.92,63.92,63.84,63.92,33700.0,53.7815,53.7815,53.7142,53.7815,33700.0
2014-12-17 15:40:00,63.92,64.09,63.92,64.07,36400.0,53.7815,53.9245,53.7815,53.9077,36400.0
2014-12-17 15:45:00,64.05,64.12,63.98,64.08,67000.0,53.8909,53.9498,53.832,53.9161,67000.0
2014-12-17 15:50:00,64.07,64.09,63.9,63.92,44700.0,53.9077,53.9245,53.7647,53.7815,44700.0
2014-12-17 15:55:00,63.91,64.01,63.9,64.01,74000.0,53.7731,53.8572,53.7647,53.8572,74000.0
2014-12-18 09:30:00,64.74,64.76,64.56,64.67,8600.0,54.4714,54.4883,54.32,54.4125,8600.0
2014-12-18 09:35:00,64.67,64.84,64.56,64.75,63000.0,54.4125,54.5556,54.32,54.4799,63000.0
2014-12-18 09:40:00,64.72,64.74,64.53,64.68,21000.0,54.4546,54.4714,54.2947,54.421,21000.0
2014-12-18 09:45:00,64.66,64.66,64.43,64.43,24800.0,54.4041,54.4041,54.2106,54.2106,24800.0
2014-12-18 09:50:00,64.42,64.49,64.4,64.45,20600.0,54.2022,54.2611,54.1854,54.2274,20600.0
2014-12-18 09:55:00,64.46,64.58,64.46,64.55,29900.0,54.2358,54.3368,54.2358,54.3116,29900.0
2014-12-18 10:00:00,64.54,64.56,64.46,64.56,27100.0,54.3032,54.32,54.2358,54.32,27100.0
2014-12-18 10:05:00,64.56,64.67,64.48,64.65,38800.0,54.32,54.4125,54.2527,54.3957,38800.0
2014-12-18 10:10:00,64.63,64.66,64.6,64.63,13300.0,54.3789,54.4041,54.3536,54.3789,13300.0
2014-12-18 10:15:00,64.63,64.64,64.52,64.52,15300.0,54.3789,54.3873,54.2863,54.2863,15300.0
2014-12-18 10:20:00,64.51,64.55,64.51,64.53,15500.0,54.2779,54.3116,54.2779,54.2947,15500.0
2014-12-18 10:25:00,64.53,64.53,64.43,64.44,14900.0,54.2947,54.2947,54.2106,54.219,14900.0
2014-12-18 10:30:00,64.44,64.52,64.41,64.52,27300.0,54.219,54.2863,54.1938,54.2863,27300.0
2014-12-18 10:35:00,64.51,64.51,64.46,64.46,17000.0,54.2779,54.2779,54.2358,54.2358,17000.0
2014-12-18 10:40:00,64.47,64.54,64.46,64.54,11800.0,54.2443,54.3032,54.2358,54.3032,11800.0
2014-12-18 10:45:00,64.54,64.59,64.48,64.59,14900.0,54.3032,54.3452,54.2527,54.3452,14900.0
2014-12-18 10:50:00,64.61,64.63,64.53,64.55,11200.0,54.3621,54.3789,54.2947,54.3116,11200.0
2014-12-18 10:55:00,64.55,64.55,64.5,64.5,14500.0,54.3116,54.3116,54.2695,54.2695,14500.0
2014-12-18 11:00:00,64.5,64.5,64.41,64.47,25400.0,54.2695,54.2695,54.1938,54.2443,25400.0
2014-12-18 11:05:00,64.47,64.49,64.42,64.48,14200.0,54.2443,54.2611,54.2022,54.2527,14200.0
2014-12-18 11:10:00,64.47,64.49,64.42,64.47,16200.0,54.2443,54.2611,54.2022,54.2443,16200.0
2014-12-18 11:15:00,64.47,64.56,64.46,64.56,14000.0,54.2443,54.32,54.2358,54.32,14000.0
2014-12-18 11:20:00,64.57,64.62,64.57,64.61,10200.0,54.3284,54.3705,54.3284,54.3621,10200.0
2014-12-18 11:25:00,64.62,64.7,64.59,64.59,12200.0,54.3705,54.4378,54.3452,54.3452,12200.0
2014-12-18 11:30:00,64.58,64.61,64.47,64.52,8800.0,54.3368,54.3621,54.2443,54.2863,8800.0
2014-12-18 11:35:00,64.52,64.53,64.48,64.53,9700.0,54.2863,54.2947,54.2527,54.2947,9700.0
2014-12-18 11:40:00,64.52,64.54,64.49,64.49,5600.0,54.2863,54.3032,54.2611,54.2611,5600.0
2014-12-18 11:45:00,64.49,64.49,64.43,64.46,7500.0,54.2611,54.2611,54.2106,54.2358,7500.0
2014-12-18 11:50:00,64.46,64.61,64.43,64.61,9400.0,54.2358,54.3621,54.2106,54.3621,9400.0
2014-12-18 11:55:00,64.6,64.64,64.56,64.61,10000.0,54.3536,54.3873,54.32,54.3621,10000.0
2014-12-18 12:00:00,64.61,64.64,64.59,64.59,8800.0,54.3621,54.3873,54.3452,54.3452,8800.0
2014-12-18 12:05:00,64.61,64.69,64.61,64.67,5500.0,54.3621,54.4294,54.3621,54.4125,5500.0
2014-12-18 12:10:00,64.67,64.67,64.61,64.61,14900.0,54.4125,54.4125,54.3621,54.3621,14900.0
2014-12-18 12:15:00,64.62,64.63,64.57,64.59,8000.0,54.3705,54.3789,54.3284,54.3452,8000.0
2014-12-18 12:20:00,64.58,64.59,64.48,64.55,6000.0,54.3368,54.3452,54.2527,54.3116,6000.0
2014-12-18 12:25:00,64.55,64.61,64.55,64.57,8100.0,54.3116,54.3621,54.3116,54.3284,8100.0
2014-12-18 12:30:00,64.57,64.57,64.49,64.53,7900.0,54.3284,54.3284,54.2611,54.2947,7900.0
2014-12-18 12:35:00,64.53,64.54,64.49,64.54,4300.0,54.2947,54.3032,54.2611,54.3032,4300.0
2014-12-18 12:40:00,64.52,64.55,64.52,64.55,2500.0,54.2863,54.3116,54.2863,54.3116,2500.0
2014-12-18 12:45:00,64.55,64.66,64.54,64.66,9700.0,54.3116,54.4041,54.3032,54.4041,9700.0
2014-12-18 12:50:00,64.67,64.68,64.63,64.63,4700.0,54.4125,54.421,54.3789,54.3789,4700.0
2014-12-18 12:55:00,64.64,64.74,64.64,64.73,7200.0,54.3873,54.4714,54.3873,54.463,7200.0
2014-12-18 13:00:00,64.75,64.76,64.73,64.75,10800.0,54.4799,54.4883,54.463,54.4799,10800.0
2014-12-18 13:05:00,64.75,64.78,64.74,64.76,7100.0,54.4799,54.5051,54.4714,54.4883,7100.0
2014-12-18 13:10:00,64.76,64.8,64.75,64.79,9600.0,54.4883,54.5219,54.4799,54.5135,9600.0
2014-12-18 13:15:00,64.79,64.83,64.79,64.83,5900.0,54.5135,54.5472,54.5135,54.5472,5900.0
2014-12-18 13:20:00,64.83,64.91,64.83,64.91,12700.0,54.5472,54.6145,54.5472,54.6145,12700.0
2014-12-18 13:25:00,64.9,64.91,64.83,64.86,15000.0,54.6061,54.6145,54.5472,54.5724,15000.0
2014-12-18 13:30:00,64.85,64.9,64.84,64.9,5800.0,54.564,54.6061,54.5556,54.6061,5800.0
2014-12-18 13:35:00,64.9,64.91,64.87,64.88,16600.0,54.6061,54.6145,54.5808,54.5892,16600.0
2014-12-18 13:40:00,64.87,64.9,64.83,64.89,10600.0,54.5808,54.6061,54.5472,54.5976,10600.0
2014-12-18 13:45:00,64.89,64.91,64.86,64.86,12500.0,54.5976,54.6145,54.5724,54.5724,12500.0
2014-12-18 13:50:00,64.84,64.84,64.82,64.83,5700.0,54.5556,54.5556,54.5387,54.5472,5700.0
2014-12-18 13:55:00,64.83,64.83,64.79,64.79,9300.0,54.5472,54.5472,54.5135,54.5135,9300.0
2014-12-18 14:00:00,64.8,64.81,64.75,64.75,7900.0,54.5219,54.5303,54.4799,54.4799,7900.0
2014-12-18 14:05:00,64.75,64.78,64.74,64.76,14400.0,54.4799,54.5051,54.4714,54.4883,14400.0
2014-12-18 14:10:00,64.76,64.82,64.76,64.82,7000.0,54.4883,54.5387,54.4883,54.5387,7000.0
2014-12-18 14:15:00,64.82,64.87,64.78,64.87,14900.0,54.5387,54.5808,54.5051,54.5808,14900.0
2014-12-18 14:20:00,64.87,64.88,64.84,64.85,8600.0,54.5808,54.5892,54.5556,54.564,8600.0
2014-12-18 14:25:00,64.84,64.88,64.82,64.83,19000.0,54.5556,54.5892,54.5387,54.5472,19000.0
2014-12-18 14:30:00,64.81,64.83,64.76,64.83,15600.0,54.5303,54.5472,54.4883,54.5472,15600.0
2014-12-18 14:35:00,64.83,64.83,64.73,64.8,18000.0,54.5472,54.5472,54.463,54.5219,18000.0
2014-12-18 14:40:00,64.78,64.79,64.75,64.76,10900.0,54.5051,54.5135,54.4799,54.4883,10900.0
2014-12-18 14:45:00,64.77,64.79,64.66,64.67,12200.0,54.4967,54.5135,54.4041,54.4125,12200.0
2014-12-18 14:50:00,64.67,64.73,64.65,64.73,13400.0,54.4125,54.463,54.3957,54.463,13400.0
2014-12-18 14:55:00,64.71,64.78,64.69,64.78,25100.0,54.4462,54.5051,54.4294,54.5051,25100.0
2014-12-18 15:00:00,64.76,64.8,64.7,64.73,25400.0,54.4883,54.5219,54.4378,54.463,25400.0
2014-12-18 15:05:00,64.74,64.76,64.71,64.75,38500.0,54.4714,54.4883,54.4462,54.4799,38500.0
2014-12-18 15:10:00,64.75,64.87,64.74,64.87,17200.0,54.4799,54.5808,54.4714,54.5808,17200.0
2014-12-18 15:15:00,64.87,64.9,64.85,64.87,26400.0,54.5808,54.6061,54.564,54.5808,26400.0
2014-12-18 15:20:00,64.87,64.88,64.81,64.83,22100.0,54.5808,54.5892,54.5303,54.5472,22100.0
2014-12-18 15:25:00,64.83,64.89,64.8,64.89,20700.0,54.5472,54.5976,54.5219,54.5976,20700.0
2014-12-18 15:30:00,64.89,64.96,64.88,64.89,36900.0,54.5976,54.6565,54.5892,54.5976,36900.0
2014-12-18 15:35:00,64.89,64.93,64.86,64.89,39800.0,54.5976,54.6313,54.5724,54.5976,39800.0
2014-12-18 15:40:00,64.9,65.01,64.89,64.98,45600.0,54.6061,54.6986,54.5976,54.6734,45600.0
2014-12-18 15:45:00,64.97,64.98,64.86,64.95,57800.0,54.665,54.6734,54.5724,54.6481,57800.0
2014-12-18 15:50:00,64.95,65.07,64.95,65.04,48300.0,54.6481,54.7491,54.6481,54.7239,48300.0
2014-12-18 15:55:00,65.03,65.12,65.01,65.07,165600.0,54.7154,54.7912,54.6986,54.7491,165600.0
2014-12-19 09:30:00,65.43,65.53,65.25,65.46,282300.0,55.052,55.1361,54.9005,55.0772,282300.0
2014-12-19 09:35:00,65.49,65.65,65.47,65.58,40100.0,55.1025,55.2371,55.0857,55.1782,40100.0
2014-12-19 09:40:00,65.56,65.57,65.3,65.32,18000.0,55.1614,55.1698,54.9426,54.9594,18000.0
2014-12-19 09:45:00,65.32,65.49,65.31,65.49,14000.0,54.9594,55.1025,54.951,55.1025,14000.0
2014-12-19 09:50:00,65.48,65.48,65.37,65.38,11700.0,55.0941,55.0941,55.0015,55.0099,11700.0
2014-12-19 09:55:00,65.39,65.62,65.35,65.59,10100.0,55.0183,55.2119,54.9847,55.1866,10100.0
2014-12-19 10:00:00,65.6,65.74,65.59,65.7,15000.0,55.195,55.3128,55.1866,55.2792,15000.0
2014-12-19 10:05:00,65.7,65.84,65.69,65.83,16500.0,55.2792,55.397,55.2708,55.3885,16500.0
2014-12-19 10:10:00,65.83,65.83,65.72,65.76,15200.0,55.3885,55.3885,55.296,55.3297,15200.0
2014-12-19 10:15:00,65.75,65.75,65.61,65.64,13800.0,55.3212,55.3212,55.2034,55.2287,13800.0
2014-12-19 10:20:00,65.62,65.62,65.5,65.51,12400.0,55.2119,55.2119,55.1109,55.1193,12400.0
2014-12-19 10:25:00,65.51,65.52,65.47,65.51,10400.0,55.1193,55.1277,55.0857,55.1193,10400.0
2014-12-19 10:30:00,65.5,65.51,65.37,65.4,9600.0,55.1109,55.1193,55.0015,55.0268,9600.0
2014-12-19 10:35:00,65.4,65.43,65.39,65.43,7000.0,55.0268,55.052,55.0183,55.052,7000.0
2014-12-19 10:40:00,65.42,65.46,65.39,65.39,10900.0,55.0436,55.0772,55.0183,55.0183,10900.0
2014-12-19 10:45:00,65.4,65.4,65.29,65.29,11500.0,55.0268,55.0268,54.9342,54.9342,11500.0
2014-12-19 10:50:00,65.29,65.34,65.29,65.31,11200.0,54.9342,54.9763,54.9342,54.951,11200.0
2014-12-19 10:55:00,65.32,65.35,65.31,65.35,10900.0,54.9594,54.9847,54.951,54.9847,10900.0
2014-12-19 11:00:00,65.35,65.38,65.31,65.38,10100.0,54.9847,55.0099,54.951,55.0099,10100.0
2014-12-19 11:05:00,65.38,65.38,65.29,65.29,10600.0,55.0099,55.0099,54.9342,54.9342,10600.0
2014-12-19 11:10:00,65.3,65.32,65.27,65.31,11800.0,54.9426,54.9594,54.9174,54.951,11800.0
2014-12-19 11:15:00,65.31,65.32,65.28,65.28,8400.0,54.951,54.9594,54.9258,54.9258,8400.0
2014-12-19 11:20:00,65.28,65.3,65.23,65.23,10700.0,54.9258,54.9426,54.8837,54.8837,10700.0
2014-12-19 11:25:00,65.24,65.36,65.23,65.33,10200.0,54.8921,54.9931,54.8837,54.9679,10200.0
2014-12-19 11:30:00,65.34,65.34,65.29,65.32,13800.0,54.9763,54.9763,54.9342,54.9594,13800.0
2014-12-19 11:35:00,65.34,65.34,65.27,65.32,7200.0,54.9763,54.9763,54.9174,54.9594,7200.0
2014-12-19 11:40:00,65.32,65.36,65.32,65.33,6600.0,54.9594,54.9931,54.9594,54.9679,6600.0
2014-12-19 11:45:00,65.33,65.34,65.26,65.27,8900.0,54.9679,54.9763,54.909,54.9174,8900.0
2014-12-19 11:50:00,65.27,65.35,65.27,65.35,5800.0,54.9174,54.9847,54.9174,54.9847,5800.0
2014-12-19 11:55:00,65.35,65.36,65.25,65.25,11600.0,54.9847,54.9931,54.9005,54.9005,11600.0
2014-12-19 12:00:00,65.25,65.25,65.18,65.19,8000.0,54.9005,54.9005,54.8416,54.8501,8000.0
2014-12-19 12:05:00,65.19,65.19,65.14,65.16,6800.0,54.8501,54.8501,54.808,54.8248,6800.0
2014-12-19 12:10:00,65.17,65.2,65.16,65.16,5600.0,54.8332,54.8585,54.8248,54.8248,5600.0
2014-12-19 12:15:00,65.16,65.22,65.15,65.18,6100.0,54.8248,54.8753,54.8164,54.8416,6100.0
2014-12-19 12:20:00,65.19,65.19,65.15,65.15,5400.0,54.8501,54.8501,54.8164,54.8164,5400.0
2014-12-19 12:25:00,65.13,65.15,65.12,65.13,5500.0,54.7996,54.8164,54.7912,54.7996,5500.0
2014-12-19 12:30:00,65.15,65.17,65.14,65.16,5100.0,54.8164,54.8332,54.808,54.8248,5100.0
2014-12-19 12:35:00,65.16,65.19,65.14,65.17,6500.0,54.8248,54.8501,54.808,54.8332,6500.0
2014-12-19 12:40:00,65.18,65.19,65.16,65.16,8600.0,54.8416,54.8501,54.8248,54.8248,8600.0
2014-12-19 12:45:00,65.16,65.16,65.12,65.14,12100.0,54.8248,54.8248,54.7912,54.808,12100.0
2014-12-19 12:50:00,65.16,65.17,65.13,65.13,6800.0,54.8248,54.8332,54.7996,54.7996,6800.0
2014-12-19 12:55:00,65.13,65.15,65.1,65.13,6600.0,54.7996,54.8164,54.7743,54.7996,6600.0
2014-12-19 13:00:00,65.13,65.13,65.09,65.12,8400.0,54.7996,54.7996,54.7659,54.7912,8400.0
2014-12-19 13:05:00,65.12,65.14,65.09,65.12,13700.0,54.7912,54.808,54.7659,54.7912,13700.0
2014-12-19 13:10:00,65.11,65.13,65.1,65.13,7800.0,54.7828,54.7996,54.7743,54.7996,7800.0
2014-12-19 13:15:00,65.13,65.14,65.11,65.14,9600.0,54.7996,54.808,54.7828,54.808,9600.0
2014-12-19 13:20:00,65.13,65.13,65.08,65.11,11900.0,54.7996,54.7996,54.7575,54.7828,11900.0
2014-12-19 13:25:00,65.11,65.13,65.1,65.11,8400.0,54.7828,54.7996,54.7743,54.7828,8400.0
2014-12-19 13:30:00,65.11,65.11,65.07,65.07,14200.0,54.7828,54.7828,54.7491,54.7491,14200.0
2014-12-19 13:35:00,65.07,65.08,65.04,65.05,8600.0,54.7491,54.7575,54.7239,54.7323,8600.0
2014-12-19 13:40:00,65.06,65.06,65.05,65.06,8400.0,54.7407,54.7407,54.7323,54.7407,8400.0
2014-12-19 13:45:00,65.06,65.07,65.04,65.06,12100.0,54.7407,54.7491,54.7239,54.7407,12100.0
2014-12-19 13:50:00,65.06,65.06,65.01,65.03,7700.0,54.7407,54.7407,54.6986,54.7154,7700.0
2014-12-19 13:55:00,65.03,65.03,65.0,65.01,8400.0,54.7154,54.7154,54.6902,54.6986,8400.0
2014-12-19 14:00:00,65.01,65.02,65.0,65.0,6900.0,54.6986,54.707,54.6902,54.6902,6900.0
2014-12-19 14:05:00,65.01,65.04,64.98,65.03,13700.0,54.6986,54.7239,54.6734,54.7154,13700.0
2014-12-19 14:10:00,65.03,65.03,65.01,65.02,7400.0,54.7154,54.7154,54.6986,54.707,7400.0
2014-12-19 14:15:00,65.02,65.03,65.0,65.01,11200.0,54.707,54.7154,54.6902,54.6986,11200.0
2014-12-19 14:20:00,65.01,65.02,64.99,65.01,12000.0,54.6986,54.707,54.6818,54.6986,12000.0
2014-12-19 14:25:00,65.02,65.06,65.01,65.05,13200.0,54.707,54.7407,54.6986,54.7323,13200.0
2014-12-19 14:30:00,65.06,65.11,65.05,65.11,8000.0,54.7407,54.7828,54.7323,54.7828,8000.0
2014-12-19 14:35:00,65.11,65.18,65.1,65.17,9300.0,54.7828,54.8416,54.7743,54.8332,9300.0
2014-12-19 14:40:00,65.17,65.25,65.17,65.24,8500.0,54.8332,54.9005,54.8332,54.8921,8500.0
2014-12-19 14:45:00,65.24,65.33,65.24,65.33,12100.0,54.8921,54.9679,54.8921,54.9679,12100.0
2014-12-19 14:50:00,65.33,65.42,65.33,65.42,17000.0,54.9679,55.0436,54.9679,55.0436,17000.0
2014-12-19 14:55:00,65.43,65.47,65.41,65.45,26400.0,55.052,55.0857,55.0352,55.0688,26400.0
2014-12-19 15:00:00,65.45,65.49,65.45,65.45,26100.0,55.0688,55.1025,55.0688,55.0688,26100.0
2014-12-19 15:05:00,65.45,65.48,65.4,65.46,45000.0,55.0688,55.0941,55.0268,55.0772,45000.0
2014-12-19 15:10:00,65.46,65.53,65.4,65.52,43200.0,55.0772,55.1361,55.0268,55.1277,43200.0
2014-12-19 15:15:00,65.51,65.53,65.49,65.5,27800.0,55.1193,55.1361,55.1025,55.1109,27800.0
2014-12-19 15:20:00,65.5,65.52,65.46,65.47,31500.0,55.1109,55.1277,55.0772,55.0857,31500.0
2014-12-19 15:25:00,65.48,65.51,65.46,65.51,30700.0,55.0941,55.1193,55.0772,55.1193,30700.0
2014-12-19 15:30:00,65.51,65.59,65.5,65.59,29500.0,55.1193,55.1866,55.1109,55.1866,29500.0
2014-12-19 15:35:00,65.59,65.65,65.58,65.61,45000.0,55.1866,55.2371,55.1782,55.2034,45000.0
2014-12-19 15:40:00,65.61,65.62,65.53,65.53,49600.0,55.2034,55.2119,55.1361,55.1361,49600.0
2014-12-19 15:45:00,65.54,65.63,65.53,65.53,91800.0,55.1445,55.2203,55.1361,55.1361,91800.0
2014-12-19 15:50:00,65.54,65.58,65.5,65.53,88500.0,55.1445,55.1782,55.1109,55.1361,88500.0
2014-12-19 15:55:00,65.53,65.61,65.5,65.51,172200.0,55.1361,55.2034,55.1109,55.1193,172200.0
2014-12-22 09:30:00,65.47,65.9,65.47,65.83,28400.0,55.0857,55.4474,55.0857,55.3885,28400.0
2014-12-22 09:35:00,65.89,65.95,65.72,65.89,13200.0,55.439,55.4895,55.296,55.439,13200.0
2014-12-22 09:40:00,65.92,65.92,65.75,65.81,8400.0,55.4643,55.4643,55.3212,55.3717,8400.0
2014-12-22 09:45:00,65.81,65.96,65.81,65.87,7100.0,55.3717,55.4979,55.3717,55.4222,7100.0
2014-12-22 09:50:00,65.89,65.92,65.85,65.86,6900.0,55.439,55.4643,55.4054,55.4138,6900.0
2014-12-22 09:55:00,65.87,65.9,65.87,65.88,4700.0,55.4222,55.4474,55.4222,55.4306,4700.0
2014-12-22 10:00:00,65.85,65.89,65.73,65.74,14100.0,55.4054,55.439,55.3044,55.3128,14100.0
2014-12-22 10:05:00,65.73,65.79,65.73,65.78,6300.0,55.3044,55.3549,55.3044,55.3465,6300.0
2014-12-22 10:10:00,65.8,65.88,65.78,65.87,7100.0,55.3633,55.4306,55.3465,55.4222,7100.0
2014-12-22 10:15:00,65.86,65.9,65.81,65.83,8600.0,55.4138,55.4474,55.3717,55.3885,8600.0
2014-12-22 10:20:00,65.84,65.85,65.81,65.83,9900.0,55.397,55.4054,55.3717,55.3885,9900.0
2014-12-22 10:25:00,65.83,65.84,65.8,65.81,9100.0,55.3885,55.397,55.3633,55.3717,9100.0
2014-12-22 10:30:00,65.81,65.83,65.75,65.77,7800.0,55.3717,55.3885,55.3212,55.3381,7800.0
2014-12-22 10:35:00,65.77,65.81,65.77,65.78,5700.0,55.3381,55.3717,55.3381,55.3465,5700.0
2014-12-22 10:40:00,65.79,65.89,65.78,65.88,7700.0,55.3549,55.439,55.3465,55.4306,7700.0
2014-12-22 10:45:00,65.89,65.91,65.88,65.91,8700.0,55.439,55.4559,55.4306,55.4559,8700.0
2014-12-22 10:50:00,65.92,65.96,65.92,65.96,5700.0,55.4643,55.4979,55.4643,55.4979,5700.0
2014-12-22 10:55:00,65.97,65.99,65.97,65.98,7500.0,55.5063,55.5232,55.5063,55.5148,7500.0
2014-12-22 11:00:00,65.98,65.98,65.91,65.91,8300.0,55.5148,55.5148,55.4559,55.4559,8300.0
2014-12-22 11:05:00,65.91,65.92,65.84,65.84,10400.0,55.4559,55.4643,55.397,55.397,10400.0
2014-12-22 11:10:00,65.85,65.86,65.81,65.81,8400.0,55.4054,55.4138,55.3717,55.3717,8400.0
2014-12-22 11:15:00,65.82,65.84,65.81,65.81,5600.0,55.3801,55.397,55.3717,55.3717,5600.0
2014-12-22 11:20:00,65.81,65.83,65.81,65.81,6000.0,55.3717,55.3885,55.3717,55.3717,6000.0
2014-12-22 11:25:00,65.81,65.84,65.8,65.82,15800.0,55.3717,55.397,55.3633,55.3801,15800.0
2014-12-22 11:30:00,65.83,65.85,65.81,65.81,8200.0,55.3885,55.4054,55.3717,55.3717,8200.0
2014-12-22 11:35:00,65.81,65.85,65.81,65.84,8400.0,55.3717,55.4054,55.3717,55.397,8400.0
2014-12-22 11:40:00,65.84,65.87,65.84,65.86,9700.0,55.397,55.4222,55.397,55.4138,9700.0
2014-12-22 11:45:00,65.86,65.9,65.86,65.86,6000.0,55.4138,55.4474,55.4138,55.4138,6000.0
2014-12-22 11:50:00,65.86,65.87,65.81,65.82,6000.0,55.4138,55.4222,55.3717,55.3801,6000.0
2014-12-22 11:55:00,65.82,65.84,65.81,65.83,8600.0,55.3801,55.397,55.3717,55.3885,8600.0
2014-12-22 12:00:00,65.81,65.82,65.77,65.77,14300.0,55.3717,55.3801,55.3381,55.3381,14300.0
2014-12-22 12:05:00,65.78,65.79,65.73,65.75,7900.0,55.3465,55.3549,55.3044,55.3212,7900.0
2014-12-22 12:10:00,65.75,65.76,65.73,65.73,5300.0,55.3212,55.3297,55.3044,55.3044,5300.0
2014-12-22 12:15:00,65.74,65.77,65.73,65.77,4900.0,55.3128,55.3381,55.3044,55.3381,4900.0
2014-12-22 12:20:00,65.78,65.78,65.75,65.75,8200.0,55.3465,55.3465,55.3212,55.3212,8200.0
2014-12-22 12:25:00,65.76,65.77,65.72,65.72,4700.0,55.3297,55.3381,55.296,55.296,4700.0
2014-12-22 12:30:00,65.72,65.73,65.7,65.71,6700.0,55.296,55.3044,55.2792,55.2876,6700.0
2014-12-22 12:35:00,65.71,65.75,65.7,65.74,6700.0,55.2876,55.3212,55.2792,55.3128,6700.0
2014-12-22 12:40:00,65.74,65.76,65.73,65.75,4800.0,55.3128,55.3297,55.3044,55.3212,4800.0
2014-12-22 12:45:00,65.75,65.78,65.75,65.77,4800.0,55.3212,55.3465,55.3212,55.3381,4800.0
2014-12-22 12:50:00,65.78,65.82,65.78,65.82,7000.0,55.3465,55.3801,55.3465,55.3801,7000.0
2014-12-22 12:55:00,65.81,65.85,65.81,65.84,5900.0,55.3717,55.4054,55.3717,55.397,5900.0
2014-12-22 13:00:00,65.84,65.86,65.84,65.84,6600.0,55.397,55.4138,55.397,55.397,6600.0
2014-12-22 13:05:00,65.84,65.84,65.8,65.8,6400.0,55.397,55.397,55.3633,55.3633,6400.0
2014-12-22 13:10:00,65.81,65.82,65.79,65.79,7100.0,55.3717,55.3801,55.3549,55.3549,7100.0
2014-12-22 13:15:00,65.8,65.84,65.79,65.83,6600.0,55.3633,55.397,55.3549,55.3885,6600.0
2014-12-22 13:20:00,65.83,65.86,65.81,65.85,5200.0,55.3885,55.4138,55.3717,55.4054,5200.0
2014-12-22 13:25:00,65.85,65.9,65.84,65.86,7900.0,55.4054,55.4474,55.397,55.4138,7900.0
2014-12-22 13:30:00,65.87,65.91,65.85,65.91,8100.0,55.4222,55.4559,55.4054,55.4559,8100.0
2014-12-22 13:35:00,65.91,65.97,65.9,65.96,5100.0,55.4559,55.5063,55.4474,55.4979,5100.0
2014-12-22 13:40:00,65.96,65.98,65.95,65.98,6100.0,55.4979,55.5148,55.4895,55.5148,6100.0
2014-12-22 13:45:00,65.98,66.17,65.97,66.16,55000.0,55.5148,55.6746,55.5063,55.6662,55000.0
2014-12-22 13:50:00,66.15,66.15,66.03,66.03,17800.0,55.6578,55.6578,55.5568,55.5568,17800.0
2014-12-22 13:55:00,66.02,66.04,65.99,66.04,39300.0,55.5484,55.5652,55.5232,55.5652,39300.0
2014-12-22 14:00:00,66.03,66.05,66.0,66.0,28300.0,55.5568,55.5737,55.5316,55.5316,28300.0
2014-12-22 14:05:00,66.01,66.08,66.01,66.07,8300.0,55.54,55.5989,55.54,55.5905,8300.0
2014-12-22 14:10:00,66.06,66.07,65.99,66.03,11900.0,55.5821,55.5905,55.5232,55.5568,11900.0
2014-12-22 14:15:00,66.03,66.03,66.0,66.0,7000.0,55.5568,55.5568,55.5316,55.5316,7000.0
2014-12-22 14:20:00,66.01,66.01,65.97,65.98,9100.0,55.54,55.54,55.5063,55.5148,9100.0
2014-12-22 14:25:00,65.99,66.02,65.98,65.99,12400.0,55.5232,55.5484,55.5148,55.5232,12400.0
2014-12-22 14:30:00,65.99,66.05,65.99,66.03,10800.0,55.5232,55.5737,55.5232,55.5568,10800.0
2014-12-22 14:35:00,66.03,66.04,65.99,66.0,10000.0,55.5568,55.5652,55.5232,55.5316,10000.0
2014-12-22 14:40:00,66.0,66.02,66.0,66.02,8700.0,55.5316,55.5484,55.5316,55.5484,8700.0
2014-12-22 14:45:00,66.02,66.07,66.02,66.06,6300.0,55.5484,55.5905,55.5484,55.5821,6300.0
2014-12-22 14:50:00,66.06,66.09,66.03,66.09,10200.0,55.5821,55.6073,55.5568,55.6073,10200.0
2014-12-22 14:55:00,66.09,66.16,66.08,66.14,16500.0,55.6073,55.6662,55.5989,55.6494,16500.0
2014-12-22 15:00:00,66.16,66.27,66.16,66.26,19400.0,55.6662,55.7588,55.6662,55.7503,19400.0
2014-12-22 15:05:00,66.26,66.32,66.24,66.3,19400.0,55.7503,55.8008,55.7335,55.784,19400.0
2014-12-22 15:10:00,66.3,66.35,66.3,66.32,16300.0,55.784,55.8261,55.784,55.8008,16300.0
2014-12-22 15:15:00,66.33,66.35,66.32,66.34,16400.0,55.8092,55.8261,55.8008,55.8177,16400.0
2014-12-22 15:20:00,66.34,66.43,66.34,66.42,20600.0,55.8177,55.8934,55.8177,55.885,20600.0
2014-12-22 15:25:00,66.42,66.45,66.38,66.41,28400.0,55.885,55.9102,55.8513,55.8766,28400.0
2014-12-22 15:30:00,66.41,66.47,66.4,66.45,29300.0,55.8766,55.927,55.8681,55.9102,29300.0
2014-12-22 15:35:00,66.46,66.47,66.45,66.46,23100.0,55.9186,55.927,55.9102,55.9186,23100.0
2014-12-22 15:40:00,66.45,66.46,66.45,66.46,35500.0,55.9102,55.9186,55.9102,55.9186,35500.0
2014-12-22 15:45:00,66.45,66.49,66.35,66.46,80400.0,55.9102,55.9439,55.8261,55.9186,80400.0
2014-12-22 15:50:00,66.45,66.46,66.36,66.41,52900.0,55.9102,55.9186,55.8345,55.8766,52900.0
2014-12-22 15:55:00,66.41,66.52,66.38,66.51,76000.0,55.8766,55.9691,55.8513,55.9607,76000.0
2014-12-23 09:30:00,66.64,66.65,66.54,66.61,25700.0,56.0701,56.0785,55.9859,56.0448,25700.0
2014-12-23 09:35:00,66.61,66.78,66.61,66.75,7600.0,56.0448,56.1879,56.0448,56.1626,7600.0
2014-12-23 09:40:00,66.75,66.77,66.68,66.77,7400.0,56.1626,56.1795,56.1037,56.1795,7400.0
2014-12-23 09:45:00,66.78,66.85,66.76,66.83,7800.0,56.1879,56.2468,56.171,56.2299,7800.0
2014-12-23 09:50:00,66.84,66.86,66.79,66.79,8400.0,56.2384,56.2552,56.1963,56.1963,8400.0
2014-12-23 09:55:00,66.79,66.87,66.71,66.87,12100.0,56.1963,56.2636,56.129,56.2636,12100.0
2014-12-23 10:00:00,66.88,66.96,66.87,66.96,7800.0,56.272,56.3393,56.2636,56.3393,7800.0
2014-12-23 10:05:00,66.98,67.0,66.9,66.9,11700.0,56.3561,56.373,56.2888,56.2888,11700.0
2014-12-23 10:10:00,66.91,66.93,66.8,66.81,10700.0,56.2972,56.3141,56.2047,56.2131,10700.0
2014-12-23 10:15:00,66.78,66.78,66.68,66.68,11800.0,56.1879,56.1879,56.1037,56.1037,11800.0
2014-12-23 10:20:00,66.69,66.78,66.68,66.78,5200.0,56.1121,56.1879,56.1037,56.1879,5200.0
2014-12-23 10:25:00,66.8,66.82,66.76,66.79,13700.0,56.2047,56.2215,56.171,56.1963,13700.0
2014-12-23 10:30:00,66.79,66.8,66.75,66.78,5800.0,56.1963,56.2047,56.1626,56.1879,5800.0
2014-12-23 10:35:00,66.79,66.82,66.78,66.79,8300.0,56.1963,56.2215,56.1879,56.1963,8300.0
2014-12-23 10:40:00,66.77,66.85,66.76,66.85,7900.0,56.1795,56.2468,56.171,56.2468,7900.0
2014-12-23 10:45:00,66.84,66.84,66.67,66.71,16100.0,56.2384,56.2384,56.0953,56.129,16100.0
2014-12-23 10:50:00,66.7,66.73,66.67,66.72,7300.0,56.1206,56.1458,56.0953,56.1374,7300.0
2014-12-23 10:55:00,66.73,66.75,66.7,66.71,5200.0,56.1458,56.1626,56.1206,56.129,5200.0
2014-12-23 11:00:00,66.72,66.72,66.64,66.67,10500.0,56.1374,56.1374,56.0701,56.0953,10500.0
2014-12-23 11:05:00,66.68,66.72,66.68,66.68,4900.0,56.1037,56.1374,56.1037,56.1037,4900.0
2014-12-23 11:10:00,66.68,66.68,66.61,66.61,10900.0,56.1037,56.1037,56.0448,56.0448,10900.0
2014-12-23 11:15:00,66.62,66.8,66.62,66.8,36300.0,56.0532,56.2047,56.0532,56.2047,36300.0
2014-12-23 11:20:00,66.8,66.86,66.78,66.85,7800.0,56.2047,56.2552,56.1879,56.2468,7800.0
2014-12-23 11:25:00,66.86,67.01,66.85,66.95,61000.0,56.2552,56.3814,56.2468,56.3309,61000.0
2014-12-23 11:30:00,66.95,66.99,66.95,66.96,14600.0,56.3309,56.3646,56.3309,56.3393,14600.0
2014-12-23 11:35:00,66.96,66.97,66.89,66.89,7500.0,56.3393,56.3477,56.2804,56.2804,7500.0
2014-12-23 11:40:00,66.9,66.93,66.89,66.92,7500.0,56.2888,56.3141,56.2804,56.3057,7500.0
2014-12-23 11:45:00,66.92,66.98,66.92,66.98,11000.0,56.3057,56.3561,56.3057,56.3561,11000.0
2014-12-23 11:50:00,66.98,67.0,66.96,66.98,7400.0,56.3561,56.373,56.3393,56.3561,7400.0
2014-12-23 11:55:00,66.99,66.99,66.96,66.97,8500.0,56.3646,56.3646,56.3393,56.3477,8500.0
2014-12-23 12:00:00,66.97,67.01,66.97,67.0,8000.0,56.3477,56.3814,56.3477,56.373,8000.0
2014-12-23 12:05:00,67.0,67.07,66.99,67.07,9600.0,56.373,56.4319,56.3646,56.4319,9600.0
2014-12-23 12:10:00,67.06,67.09,67.06,67.07,6600.0,56.4235,56.4487,56.4235,56.4319,6600.0
2014-12-23 12:15:00,67.06,67.08,67.03,67.08,5700.0,56.4235,56.4403,56.3982,56.4403,5700.0
2014-12-23 12:20:00,67.09,67.11,67.04,67.05,9500.0,56.4487,56.4655,56.4066,56.415,9500.0
2014-12-23 12:25:00,67.05,67.08,67.05,67.07,5900.0,56.415,56.4403,56.415,56.4319,5900.0
2014-12-23 12:30:00,67.06,67.08,67.06,67.07,3800.0,56.4235,56.4403,56.4235,56.4319,3800.0
2014-12-23 12:35:00,67.06,67.08,67.0,67.02,14300.0,56.4235,56.4403,56.373,56.3898,14300.0
2014-12-23 12:40:00,67.02,67.03,66.99,67.0,10300.0,56.3898,56.3982,56.3646,56.373,10300.0
2014-12-23 12:45:00,67.0,67.02,66.99,67.01,9200.0,56.373,56.3898,56.3646,56.3814,9200.0
2014-12-23 12:50:00,67.01,67.03,67.0,67.01,8600.0,56.3814,56.3982,56.373,56.3814,8600.0
2014-12-23 12:55:00,67.0,67.04,67.0,67.03,4300.0,56.373,56.4066,56.373,56.3982,4300.0
2014-12-23 13:00:00,67.03,67.07,67.03,67.06,6800.0,56.3982,56.4319,56.3982,56.4235,6800.0
2014-12-23 13:05:00,67.06,67.07,66.99,67.03,15300.0,56.4235,56.4319,56.3646,56.3982,15300.0
2014-12-23 13:10:00,67.03,67.09,67.02,67.09,3900.0,56.3982,56.4487,56.3898,56.4487,3900.0
2014-12-23 13:15:00,67.09,67.1,67.08,67.08,5600.0,56.4487,56.4571,56.4403,56.4403,5600.0
2014-12-23 13:20:00,67.08,67.09,67.06,67.06,6500.0,56.4403,56.4487,56.4235,56.4235,6500.0
2014-12-23 13:25:00,67.06,67.06,67.02,67.03,3300.0,56.4235,56.4235,56.3898,56.3982,3300.0
2014-12-23 13:30:00,67.03,67.06,67.03,67.05,8800.0,56.3982,56.4235,56.3982,56.415,8800.0
2014-12-23 13:35:00,67.05,67.06,67.03,67.04,5100.0,56.415,56.4235,56.3982,56.4066,5100.0
2014-12-23 13:40:00,67.05,67.09,67.05,67.08,6000.0,56.415,56.4487,56.415,56.4403,6000.0
2014-12-23 13:45:00,67.09,67.1,67.07,67.1,4200.0,56.4487,56.4571,56.4319,56.4571,4200.0
2014-12-23 13:50:00,67.09,67.09,67.02,67.04,6600.0,56.4487,56.4487,56.3898,56.4066,6600.0
2014-12-23 13:55:00,67.04,67.05,67.02,67.05,5400.0,56.4066,56.415,56.3898,56.415,5400.0
2014-12-23 14:00:00,67.05,67.07,67.02,67.04,6900.0,56.415,56.4319,56.3898,56.4066,6900.0
2014-12-23 14:05:00,67.04,67.04,66.95,66.95,6100.0,56.4066,56.4066,56.3309,56.3309,6100.0
2014-12-23 14:10:00,66.95,66.97,66.93,66.93,7000.0,56.3309,56.3477,56.3141,56.3141,7000.0
2014-12-23 14:15:00,66.93,66.93,66.89,66.89,7300.0,56.3141,56.3141,56.2804,56.2804,7300.0
2014-12-23 14:20:00,66.9,66.93,66.89,66.92,7800.0,56.2888,56.3141,56.2804,56.3057,7800.0
2014-12-23 14:25:00,66.93,66.96,66.93,66.96,6300.0,56.3141,56.3393,56.3141,56.3393,6300.0
2014-12-23 14:30:00,66.97,67.0,66.96,66.98,4700.0,56.3477,56.373,56.3393,56.3561,4700.0
2014-12-23 14:35:00,66.99,66.99,66.97,66.98,5500.0,56.3646,56.3646,56.3477,56.3561,5500.0
2014-12-23 14:40:00,66.98,67.02,66.98,66.99,8600.0,56.3561,56.3898,56.3561,56.3646,8600.0
2014-12-23 14:45:00,66.99,67.01,66.98,67.01,6600.0,56.3646,56.3814,56.3561,56.3814,6600.0
2014-12-23 14:50:00,67.01,67.03,67.01,67.01,10300.0,56.3814,56.3982,56.3814,56.3814,10300.0
2014-12-23 14:55:00,67.01,67.03,66.98,67.01,8400.0,56.3814,56.3982,56.3561,56.3814,8400.0
2014-12-23 15:00:00,67.02,67.04,67.02,67.04,6500.0,56.3898,56.4066,56.3898,56.4066,6500.0
2014-12-23 15:05:00,67.04,67.06,67.02,67.06,14900.0,56.4066,56.4235,56.3898,56.4235,14900.0
2014-12-23 15:10:00,67.05,67.06,67.02,67.06,22400.0,56.415,56.4235,56.3898,56.4235,22400.0
2014-12-23 15:15:00,67.05,67.09,67.04,67.09,8700.0,56.415,56.4487,56.4066,56.4487,8700.0
2014-12-23 15:20:00,67.09,67.1,67.07,67.08,27700.0,56.4487,56.4571,56.4319,56.4403,27700.0
2014-12-23 15:25:00,67.08,67.09,67.05,67.06,11800.0,56.4403,56.4487,56.415,56.4235,11800.0
2014-12-23 15:30:00,67.06,67.1,67.02,67.07,27700.0,56.4235,56.4571,56.3898,56.4319,27700.0
2014-12-23 15:35:00,67.06,67.08,67.03,67.05,22700.0,56.4235,56.4403,56.3982,56.415,22700.0
2014-12-23 15:40:00,67.06,67.11,67.05,67.1,21300.0,56.4235,56.4655,56.415,56.4571,21300.0
2014-12-23 15:45:00,67.11,67.11,66.99,67.0,54000.0,56.4655,56.4655,56.3646,56.373,54000.0
2014-12-23 15:50:00,67.0,67.01,66.95,67.01,33900.0,56.373,56.3814,56.3309,56.3814,33900.0
2014-12-23 15:55:00,67.01,67.03,66.93,66.93,78000.0,56.3814,56.3982,56.3141,56.3141,78000.0
2014-12-24 09:30:00,66.94,67.4,66.94,67.35,31600.0,56.3225,56.7095,56.3225,56.6675,31600.0
2014-12-24 09:35:00,67.34,67.58,67.34,67.55,19100.0,56.659,56.861,56.659,56.8357,19100.0
2014-12-24 09:40:00,67.56,67.62,67.55,67.62,15400.0,56.8442,56.8946,56.8357,56.8946,15400.0
2014-12-24 09:45:00,67.61,67.62,67.56,67.59,9900.0,56.8862,56.8946,56.8442,56.8694,9900.0
2014-12-24 09:50:00,67.59,67.62,67.54,67.54,12300.0,56.8694,56.8946,56.8273,56.8273,12300.0
2014-12-24 09:55:00,67.54,67.54,67.47,67.53,9200.0,56.8273,56.8273,56.7684,56.8189,9200.0
2014-12-24 10:00:00,67.54,67.63,67.53,67.55,12700.0,56.8273,56.903,56.8189,56.8357,12700.0
2014-12-24 10:05:00,67.55,67.55,67.49,67.52,6900.0,56.8357,56.8357,56.7853,56.8105,6900.0
2014-12-24 10:10:00,67.53,67.63,67.5,67.63,10800.0,56.8189,56.903,56.7937,56.903,10800.0
2014-12-24 10:15:00,67.63,67.7,67.61,67.63,12900.0,56.903,56.9619,56.8862,56.903,12900.0
2014-12-24 10:20:00,67.63,67.65,67.58,67.63,8200.0,56.903,56.9199,56.861,56.903,8200.0
2014-12-24 10:25:00,67.63,67.66,67.6,67.66,6600.0,56.903,56.9283,56.8778,56.9283,6600.0
2014-12-24 10:30:00,67.66,67.66,67.54,67.55,4600.0,56.9283,56.9283,56.8273,56.8357,4600.0
2014-12-24 10:35:00,67.53,67.6,67.53,67.58,6200.0,56.8189,56.8778,56.8189,56.861,6200.0
2014-12-24 10:40:00,67.59,67.61,67.53,67.53,4100.0,56.8694,56.8862,56.8189,56.8189,4100.0
2014-12-24 10:45:00,67.54,67.55,67.5,67.51,5700.0,56.8273,56.8357,56.7937,56.8021,5700.0
2014-12-24 10:50:00,67.52,67.52,67.5,67.51,4000.0,56.8105,56.8105,56.7937,56.8021,4000.0
2014-12-24 10:55:00,67.51,67.58,67.48,67.58,8000.0,56.8021,56.861,56.7768,56.861,8000.0
2014-12-24 11:00:00,67.58,67.67,67.58,67.65,12200.0,56.861,56.9367,56.861,56.9199,12200.0
2014-12-24 11:05:00,67.66,67.66,67.57,67.57,25600.0,56.9283,56.9283,56.8526,56.8526,25600.0
2014-12-24 11:10:00,67.58,67.58,67.56,67.56,4800.0,56.861,56.861,56.8442,56.8442,4800.0
2014-12-24 11:15:00,67.56,67.61,67.56,67.6,13900.0,56.8442,56.8862,56.8442,56.8778,13900.0
2014-12-24 11:20:00,67.6,67.6,67.46,67.46,13500.0,56.8778,56.8778,56.76,56.76,13500.0
2014-12-24 11:25:00,67.46,67.48,67.4,67.47,19200.0,56.76,56.7768,56.7095,56.7684,19200.0
2014-12-24 11:30:00,67.49,67.54,67.49,67.51,8700.0,56.7853,56.8273,56.7853,56.8021,8700.0
2014-12-24 11:35:00,67.49,67.49,67.42,67.43,13300.0,56.7853,56.7853,56.7264,56.7348,13300.0
2014-12-24 11:40:00,67.43,67.52,67.43,67.51,6800.0,56.7348,56.8105,56.7348,56.8021,6800.0
2014-12-24 11:45:00,67.52,67.6,67.52,67.6,10800.0,56.8105,56.8778,56.8105,56.8778,10800.0
2014-12-24 11:50:00,67.61,67.65,67.6,67.64,9600.0,56.8862,56.9199,56.8778,56.9115,9600.0
2014-12-24 11:55:00,67.64,67.68,67.64,67.67,8500.0,56.9115,56.9451,56.9115,56.9367,8500.0
2014-12-24 12:00:00,67.68,67.68,67.6,67.61,10400.0,56.9451,56.9451,56.8778,56.8862,10400.0
2014-12-24 12:05:00,67.61,67.61,67.56,67.6,7200.0,56.8862,56.8862,56.8442,56.8778,7200.0
2014-12-24 12:10:00,67.6,67.68,67.6,67.67,8600.0,56.8778,56.9451,56.8778,56.9367,8600.0
2014-12-24 12:15:00,67.67,67.68,67.65,67.67,6500.0,56.9367,56.9451,56.9199,56.9367,6500.0
2014-12-24 12:20:00,67.67,67.67,67.58,67.59,7100.0,56.9367,56.9367,56.861,56.8694,7100.0
2014-12-24 12:25:00,67.59,67.61,67.57,67.59,9600.0,56.8694,56.8862,56.8526,56.8694,9600.0
2014-12-24 12:30:00,67.59,67.61,67.59,67.6,7500.0,56.8694,56.8862,56.8694,56.8778,7500.0
2014-12-24 12:35:00,67.6,67.61,67.51,67.53,10100.0,56.8778,56.8862,56.8021,56.8189,10100.0
2014-12-24 12:40:00,67.53,67.53,67.47,67.49,9300.0,56.8189,56.8189,56.7684,56.7853,9300.0
2014-12-24 12:45:00,67.48,67.5,67.44,67.45,15900.0,56.7768,56.7937,56.7432,56.7516,15900.0
2014-12-24 12:50:00,67.46,67.48,67.41,67.46,14200.0,56.76,56.7768,56.7179,56.76,14200.0
2014-12-24 12:55:00,67.45,67.47,67.34,67.35,27600.0,56.7516,56.7684,56.659,56.6675,27600.0
2014-12-26 09:30:00,67.43,67.52,67.38,67.4,15400.0,56.7348,56.8105,56.6927,56.7095,15400.0
2014-12-26 09:35:00,67.43,67.48,67.38,67.44,8800.0,56.7348,56.7768,56.6927,56.7432,8800.0
2014-12-26 09:40:00,67.44,67.44,67.37,67.37,6200.0,56.7432,56.7432,56.6843,56.6843,6200.0
2014-12-26 09:45:00,67.37,67.41,67.33,67.39,6300.0,56.6843,56.7179,56.6506,56.7011,6300.0
2014-12-26 09:50:00,67.39,67.45,67.37,67.45,8200.0,56.7011,56.7516,56.6843,56.7516,8200.0
2014-12-26 09:55:00,67.46,67.49,67.46,67.46,4700.0,56.76,56.7853,56.76,56.76,4700.0
2014-12-26 10:00:00,67.46,67.6,67.46,67.59,15800.0,56.76,56.8778,56.76,56.8694,15800.0
2014-12-26 10:05:00,67.6,67.66,67.59,67.59,8100.0,56.8778,56.9283,56.8694,56.8694,8100.0
2014-12-26 10:10:00,67.59,67.59,67.46,67.5,8000.0,56.8694,56.8694,56.76,56.7937,8000.0
2014-12-26 10:15:00,67.5,67.5,67.43,67.44,5800.0,56.7937,56.7937,56.7348,56.7432,5800.0
2014-12-26 10:20:00,67.44,67.44,67.39,67.39,3400.0,56.7432,56.7432,56.7011,56.7011,3400.0
2014-12-26 10:25:00,67.39,67.44,67.37,67.39,5500.0,56.7011,56.7432,56.6843,56.7011,5500.0
2014-12-26 10:30:00,67.39,67.4,67.34,67.35,4100.0,56.7011,56.7095,56.659,56.6675,4100.0
2014-12-26 10:35:00,67.35,67.38,67.34,67.38,5600.0,56.6675,56.6927,56.659,56.6927,5600.0
2014-12-26 10:40:00,67.39,67.43,67.39,67.4,10900.0,56.7011,56.7348,56.7011,56.7095,10900.0
2014-12-26 10:45:00,67.39,67.4,67.36,67.37,5200.0,56.7011,56.7095,56.6759,56.6843,5200.0
2014-12-26 10:50:00,67.37,67.38,67.34,67.35,4400.0,56.6843,56.6927,56.659,56.6675,4400.0
2014-12-26 10:55:00,67.35,67.4,67.35,67.38,8800.0,56.6675,56.7095,56.6675,56.6927,8800.0
2014-12-26 11:00:00,67.38,67.4,67.37,67.4,4200.0,56.6927,56.7095,56.6843,56.7095,4200.0
2014-12-26 11:05:00,67.4,67.4,67.39,67.39,5800.0,56.7095,56.7095,56.7011,56.7011,5800.0
2014-12-26 11:10:00,67.39,67.4,67.37,67.38,4600.0,56.7011,56.7095,56.6843,56.6927,4600.0
2014-12-26 11:15:00,67.39,67.4,67.35,67.36,7500.0,56.7011,56.7095,56.6675,56.6759,7500.0
2014-12-26 11:20:00,67.35,67.37,67.35,67.37,5300.0,56.6675,56.6843,56.6675,56.6843,5300.0
2014-12-26 11:25:00,67.37,67.4,67.35,67.35,7100.0,56.6843,56.7095,56.6675,56.6675,7100.0
2014-12-26 11:30:00,67.36,67.39,67.35,67.39,4800.0,56.6759,56.7011,56.6675,56.7011,4800.0
2014-12-26 11:35:00,67.39,67.4,67.38,67.38,6300.0,56.7011,56.7095,56.6927,56.6927,6300.0
2014-12-26 11:40:00,67.38,67.4,67.38,67.38,3800.0,56.6927,56.7095,56.6927,56.6927,3800.0
2014-12-26 11:45:00,67.38,67.4,67.38,67.39,5900.0,56.6927,56.7095,56.6927,56.7011,5900.0
2014-12-26 11:50:00,67.39,67.4,67.39,67.4,4700.0,56.7011,56.7095,56.7011,56.7095,4700.0
2014-12-26 11:55:00,67.4,67.4,67.35,67.35,3900.0,56.7095,56.7095,56.6675,56.6675,3900.0
2014-12-26 12:00:00,67.36,67.45,67.36,67.44,8600.0,56.6759,56.7516,56.6759,56.7432,8600.0
2014-12-26 12:05:00,67.45,67.51,67.45,67.51,5000.0,56.7516,56.8021,56.7516,56.8021,5000.0
2014-12-26 12:10:00,67.52,67.54,67.5,67.5,6400.0,56.8105,56.8273,56.7937,56.7937,6400.0
2014-12-26 12:15:00,67.51,67.56,67.5,67.56,3300.0,56.8021,56.8442,56.7937,56.8442,3300.0
2014-12-26 12:20:00,67.56,67.57,67.56,67.57,1100.0,56.8442,56.8526,56.8442,56.8526,1100.0
2014-12-26 12:25:00,67.57,67.57,67.54,67.55,5100.0,56.8526,56.8526,56.8273,56.8357,5100.0
2014-12-26 12:30:00,67.55,67.56,67.54,67.55,3600.0,56.8357,56.8442,56.8273,56.8357,3600.0
2014-12-26 12:35:00,67.55,67.57,67.54,67.54,3700.0,56.8357,56.8526,56.8273,56.8273,3700.0
2014-12-26 12:40:00,67.54,67.57,67.52,67.56,1700.0,56.8273,56.8526,56.8105,56.8442,1700.0
2014-12-26 12:45:00,67.56,67.57,67.54,67.57,4200.0,56.8442,56.8526,56.8273,56.8526,4200.0
2014-12-26 12:50:00,67.57,67.6,67.57,67.6,6100.0,56.8526,56.8778,56.8526,56.8778,6100.0
2014-12-26 12:55:00,67.6,67.64,67.6,67.64,4200.0,56.8778,56.9115,56.8778,56.9115,4200.0
2014-12-26 13:00:00,67.64,67.67,67.63,67.63,6700.0,56.9115,56.9367,56.903,56.903,6700.0
2014-12-26 13:05:00,67.62,67.62,67.57,67.59,6800.0,56.8946,56.8946,56.8526,56.8694,6800.0
2014-12-26 13:10:00,67.59,67.61,67.59,67.59,3200.0,56.8694,56.8862,56.8694,56.8694,3200.0
2014-12-26 13:15:00,67.59,67.62,67.57,67.62,5000.0,56.8694,56.8946,56.8526,56.8946,5000.0
2014-12-26 13:20:00,67.63,67.68,67.63,67.64,4100.0,56.903,56.9451,56.903,56.9115,4100.0
2014-12-26 13:25:00,67.64,67.65,67.63,67.64,8600.0,56.9115,56.9199,56.903,56.9115,8600.0
2014-12-26 13:30:00,67.64,67.69,67.63,67.65,11100.0,56.9115,56.9535,56.903,56.9199,11100.0
2014-12-26 13:35:00,67.65,67.67,67.65,67.67,6100.0,56.9199,56.9367,56.9199,56.9367,6100.0
2014-12-26 13:40:00,67.67,67.69,67.67,67.69,2700.0,56.9367,56.9535,56.9367,56.9535,2700.0
2014-12-26 13:45:00,67.7,67.72,67.7,67.7,9500.0,56.9619,56.9788,56.9619,56.9619,9500.0
2014-12-26 13:50:00,67.7,67.72,67.7,67.71,3900.0,56.9619,56.9788,56.9619,56.9704,3900.0
2014-12-26 13:55:00,67.72,67.72,67.69,67.7,4800.0,56.9788,56.9788,56.9535,56.9619,4800.0
2014-12-26 14:00:00,67.7,67.71,67.67,67.68,3600.0,56.9619,56.9704,56.9367,56.9451,3600.0
2014-12-26 14:05:00,67.68,67.7,67.67,67.68,5400.0,56.9451,56.9619,56.9367,56.9451,5400.0
2014-12-26 14:10:00,67.69,67.75,67.69,67.75,11600.0,56.9535,57.004,56.9535,57.004,11600.0
2014-12-26 14:15:00,67.75,67.75,67.7,67.71,38700.0,57.004,57.004,56.9619,56.9704,38700.0
2014-12-26 14:20:00,67.71,67.71,67.66,67.67,6500.0,56.9704,56.9704,56.9283,56.9367,6500.0
2014-12-26 14:25:00,67.67,67.68,67.66,67.67,3100.0,56.9367,56.9451,56.9283,56.9367,3100.0
2014-12-26 14:30:00,67.67,67.67,67.65,67.67,1800.0,56.9367,56.9367,56.9199,56.9367,1800.0
2014-12-26 14:35:00,67.66,67.66,67.62,67.63,7600.0,56.9283,56.9283,56.8946,56.903,7600.0
2014-12-26 14:40:00,67.63,67.66,67.62,67.66,7200.0,56.903,56.9283,56.8946,56.9283,7200.0
2014-12-26 14:45:00,67.66,67.67,67.66,67.66,5600.0,56.9283,56.9367,56.9283,56.9283,5600.0
2014-12-26 14:50:00,67.67,67.67,67.64,67.64,4800.0,56.9367,56.9367,56.9115,56.9115,4800.0
2014-12-26 14:55:00,67.64,67.66,67.64,67.66,3900.0,56.9115,56.9283,56.9115,56.9283,3900.0
2014-12-26 15:00:00,67.67,67.67,67.6,67.63,11900.0,56.9367,56.9367,56.8778,56.903,11900.0
2014-12-26 15:05:00,67.63,67.63,67.62,67.62,1600.0,56.903,56.903,56.8946,56.8946,1600.0
2014-12-26 15:10:00,67.62,67.66,67.62,67.66,11000.0,56.8946,56.9283,56.8946,56.9283,11000.0
2014-12-26 15:15:00,67.65,67.66,67.64,67.65,5200.0,56.9199,56.9283,56.9115,56.9199,5200.0
2014-12-26 15:20:00,67.65,67.66,67.62,67.62,7500.0,56.9199,56.9283,56.8946,56.8946,7500.0
2014-12-26 15:25:00,67.62,67.64,67.61,67.64,17600.0,56.8946,56.9115,56.8862,56.9115,17600.0
2014-12-26 15:30:00,67.65,67.65,67.62,67.65,16600.0,56.9199,56.9199,56.8946,56.9199,16600.0
2014-12-26 15:35:00,67.65,67.68,67.63,67.67,31200.0,56.9199,56.9451,56.903,56.9367,31200.0
2014-12-26 15:40:00,67.66,67.68,67.62,67.63,10600.0,56.9283,56.9451,56.8946,56.903,10600.0
2014-12-26 15:45:00,67.63,67.66,67.58,67.58,13200.0,56.903,56.9283,56.861,56.861,13200.0
2014-12-26 15:50:00,67.58,67.59,67.51,67.51,17400.0,56.861,56.8694,56.8021,56.8021,17400.0
2014-12-26 15:55:00,67.51,67.53,67.48,67.51,32900.0,56.8021,56.8189,56.7768,56.8021,32900.0
2014-12-29 09:30:00,67.24,67.49,67.14,67.49,19600.0,56.5749,56.7853,56.4908,56.7853,19600.0
2014-12-29 09:35:00,67.5,67.54,67.41,67.42,8000.0,56.7937,56.8273,56.7179,56.7264,8000.0
2014-12-29 09:40:00,67.42,67.52,67.41,67.44,7300.0,56.7264,56.8105,56.7179,56.7432,7300.0
2014-12-29 09:45:00,67.45,67.46,67.36,67.37,5700.0,56.7516,56.76,56.6759,56.6843,5700.0
2014-12-29 09:50:00,67.37,67.4,67.33,67.34,3900.0,56.6843,56.7095,56.6506,56.659,3900.0
2014-12-29 09:55:00,67.34,67.34,67.24,67.27,6000.0,56.659,56.659,56.5749,56.6001,6000.0
2014-12-29 10:00:00,67.29,67.34,67.29,67.29,4200.0,56.617,56.659,56.617,56.617,4200.0
2014-12-29 10:05:00,67.31,67.47,67.3,67.44,6000.0,56.6338,56.7684,56.6254,56.7432,6000.0
2014-12-29 10:10:00,67.44,67.55,67.43,67.54,7500.0,56.7432,56.8357,56.7348,56.8273,7500.0
2014-12-29 10:15:00,67.54,67.59,67.54,67.57,7400.0,56.8273,56.8694,56.8273,56.8526,7400.0
2014-12-29 10:20:00,67.57,67.61,67.52,67.53,5300.0,56.8526,56.8862,56.8105,56.8189,5300.0
2014-12-29 10:25:00,67.53,67.54,67.43,67.44,3400.0,56.8189,56.8273,56.7348,56.7432,3400.0
2014-12-29 10:30:00,67.42,67.46,67.4,67.4,5400.0,56.7264,56.76,56.7095,56.7095,5400.0
2014-12-29 10:35:00,67.41,67.46,67.41,67.45,2200.0,56.7179,56.76,56.7179,56.7516,2200.0
2014-12-29 10:40:00,67.46,67.47,67.42,67.44,4000.0,56.76,56.7684,56.7264,56.7432,4000.0
2014-12-29 10:45:00,67.44,67.47,67.43,67.46,3100.0,56.7432,56.7684,56.7348,56.76,3100.0
2014-12-29 10:50:00,67.46,67.47,67.45,67.46,2300.0,56.76,56.7684,56.7516,56.76,2300.0
2014-12-29 10:55:00,67.46,67.49,67.45,67.49,3300.0,56.76,56.7853,56.7516,56.7853,3300.0
2014-12-29 11:00:00,67.49,67.5,67.46,67.47,4100.0,56.7853,56.7937,56.76,56.7684,4100.0
2014-12-29 11:05:00,67.48,67.49,67.43,67.45,2800.0,56.7768,56.7853,56.7348,56.7516,2800.0
2014-12-29 11:10:00,67.46,67.55,67.45,67.55,4700.0,56.76,56.8357,56.7516,56.8357,4700.0
2014-12-29 11:15:00,67.55,67.56,67.52,67.53,6700.0,56.8357,56.8442,56.8105,56.8189,6700.0
2014-12-29 11:20:00,67.53,67.6,67.52,67.6,5900.0,56.8189,56.8778,56.8105,56.8778,5900.0
2014-12-29 11:25:00,67.6,67.61,67.57,67.59,4900.0,56.8778,56.8862,56.8526,56.8694,4900.0
2014-12-29 11:30:00,67.61,67.63,67.56,67.56,6000.0,56.8862,56.903,56.8442,56.8442,6000.0
2014-12-29 11:35:00,67.56,67.59,67.53,67.53,8600.0,56.8442,56.8694,56.8189,56.8189,8600.0
2014-12-29 11:40:00,67.53,67.53,67.46,67.46,3300.0,56.8189,56.8189,56.76,56.76,3300.0
2014-12-29 11:45:00,67.46,67.46,67.44,67.44,4600.0,56.76,56.76,56.7432,56.7432,4600.0
2014-12-29 11:50:00,67.44,67.44,67.39,67.39,6200.0,56.7432,56.7432,56.7011,56.7011,6200.0
2014-12-29 11:55:00,67.39,67.41,67.36,67.38,10800.0,56.7011,56.7179,56.6759,56.6927,10800.0
2014-12-29 12:00:00,67.4,67.49,67.4,67.48,6800.0,56.7095,56.7853,56.7095,56.7768,6800.0
2014-12-29 12:05:00,67.47,67.56,67.46,67.56,3800.0,56.7684,56.8442,56.76,56.8442,3800.0
2014-12-29 12:10:00,67.56,67.61,67.56,67.61,4300.0,56.8442,56.8862,56.8442,56.8862,4300.0
2014-12-29 12:15:00,67.61,67.67,67.59,67.66,7700.0,56.8862,56.9367,56.8694,56.9283,7700.0
2014-12-29 12:20:00,67.66,67.67,67.65,67.66,1800.0,56.9283,56.9367,56.9199,56.9283,1800.0
2014-12-29 12:25:00,67.66,67.67,67.65,67.66,2600.0,56.9283,56.9367,56.9199,56.9283,2600.0
2014-12-29 12:30:00,67.66,67.68,67.62,67.63,7600.0,56.9283,56.9451,56.8946,56.903,7600.0
2014-12-29 12:35:00,67.63,67.63,67.59,67.6,7300.0,56.903,56.903,56.8694,56.8778,7300.0
2014-12-29 12:40:00,67.6,67.62,67.59,67.59,4300.0,56.8778,56.8946,56.8694,56.8694,4300.0
2014-12-29 12:45:00,67.6,67.62,67.57,67.6,7100.0,56.8778,56.8946,56.8526,56.8778,7100.0
2014-12-29 12:50:00,67.61,67.64,67.6,67.61,2100.0,56.8862,56.9115,56.8778,56.8862,2100.0
2014-12-29 12:55:00,67.62,67.63,67.6,67.61,4600.0,56.8946,56.903,56.8778,56.8862,4600.0
2014-12-29 13:00:00,67.63,67.64,67.61,67.61,2200.0,56.903,56.9115,56.8862,56.8862,2200.0
2014-12-29 13:05:00,67.62,67.65,67.62,67.64,4100.0,56.8946,56.9199,56.8946,56.9115,4100.0
2014-12-29 13:10:00,67.64,67.65,67.62,67.64,2900.0,56.9115,56.9199,56.8946,56.9115,2900.0
2014-12-29 13:15:00,67.65,67.66,67.63,67.65,5400.0,56.9199,56.9283,56.903,56.9199,5400.0
2014-12-29 13:20:00,67.65,67.66,67.6,67.6,6700.0,56.9199,56.9283,56.8778,56.8778,6700.0
2014-12-29 13:25:00,67.6,67.66,67.6,67.62,16300.0,56.8778,56.9283,56.8778,56.8946,16300.0
2014-12-29 13:30:00,67.63,67.66,67.63,67.66,4100.0,56.903,56.9283,56.903,56.9283,4100.0
2014-12-29 13:35:00,67.66,67.73,67.66,67.72,6200.0,56.9283,56.9872,56.9283,56.9788,6200.0
2014-12-29 13:40:00,67.72,67.79,67.72,67.78,13500.0,56.9788,57.0377,56.9788,57.0293,13500.0
2014-12-29 13:45:00,67.78,67.8,67.77,67.79,6100.0,57.0293,57.0461,57.0208,57.0377,6100.0
2014-12-29 13:50:00,67.8,67.85,67.8,67.84,6000.0,57.0461,57.0882,57.0461,57.0797,6000.0
2014-12-29 13:55:00,67.85,67.86,67.82,67.85,8400.0,57.0882,57.0966,57.0629,57.0882,8400.0
2014-12-29 14:00:00,67.84,67.85,67.79,67.81,9500.0,57.0797,57.0882,57.0377,57.0545,9500.0
2014-12-29 14:05:00,67.81,67.82,67.8,67.82,2200.0,57.0545,57.0629,57.0461,57.0629,2200.0
2014-12-29 14:10:00,67.83,67.83,67.79,67.79,5800.0,57.0713,57.0713,57.0377,57.0377,5800.0
2014-12-29 14:15:00,67.79,67.83,67.77,67.8,11200.0,57.0377,57.0713,57.0208,57.0461,11200.0
2014-12-29 14:20:00,67.81,67.81,67.77,67.8,6900.0,57.0545,57.0545,57.0208,57.0461,6900.0
2014-12-29 14:25:00,67.81,67.82,67.74,67.77,9500.0,57.0545,57.0629,56.9956,57.0208,9500.0
2014-12-29 14:30:00,67.78,67.78,67.74,67.74,6100.0,57.0293,57.0293,56.9956,56.9956,6100.0
2014-12-29 14:35:00,67.74,67.75,67.71,67.73,7600.0,56.9956,57.004,56.9704,56.9872,7600.0
2014-12-29 14:40:00,67.74,67.82,67.73,67.81,11900.0,56.9956,57.0629,56.9872,57.0545,11900.0
2014-12-29 14:45:00,67.81,67.84,67.8,67.81,9300.0,57.0545,57.0797,57.0461,57.0545,9300.0
2014-12-29 14:50:00,67.81,67.81,67.77,67.79,5100.0,57.0545,57.0545,57.0208,57.0377,5100.0
2014-12-29 14:55:00,67.79,67.85,67.78,67.82,10100.0,57.0377,57.0882,57.0293,57.0629,10100.0
2014-12-29 15:00:00,67.82,67.85,67.81,67.84,8500.0,57.0629,57.0882,57.0545,57.0797,8500.0
2014-12-29 15:05:00,67.84,67.87,67.83,67.87,11500.0,57.0797,57.105,57.0713,57.105,11500.0
2014-12-29 15:10:00,67.87,67.87,67.84,67.86,5800.0,57.105,57.105,57.0797,57.0966,5800.0
2014-12-29 15:15:00,67.86,67.87,67.84,67.86,9500.0,57.0966,57.105,57.0797,57.0966,9500.0
2014-12-29 15:20:00,67.85,67.86,67.82,67.84,10100.0,57.0882,57.0966,57.0629,57.0797,10100.0
2014-12-29 15:25:00,67.84,67.85,67.81,67.83,9300.0,57.0797,57.0882,57.0545,57.0713,9300.0
2014-12-29 15:30:00,67.83,67.85,67.8,67.85,22400.0,57.0713,57.0882,57.0461,57.0882,22400.0
2014-12-29 15:35:00,67.84,67.85,67.81,67.84,18400.0,57.0797,57.0882,57.0545,57.0797,18400.0
2014-12-29 15:40:00,67.84,67.87,67.83,67.86,21300.0,57.0797,57.105,57.0713,57.0966,21300.0
2014-12-29 15:45:00,67.85,67.87,67.82,67.86,64300.0,57.0882,57.105,57.0629,57.0966,64300.0
2014-12-29 15:50:00,67.85,67.86,67.84,67.85,30500.0,57.0882,57.0966,57.0797,57.0882,30500.0
2014-12-29 15:55:00,67.83,67.87,67.82,67.86,107800.0,57.0713,57.105,57.0629,57.0966,107800.0
2014-12-30 09:30:00,67.61,67.92,67.61,67.89,21600.0,56.8862,57.147,56.8862,57.1218,21600.0
2014-12-30 09:35:00,67.92,67.98,67.92,67.93,7200.0,57.147,57.1975,57.147,57.1555,7200.0
2014-12-30 09:40:00,67.93,67.94,67.89,67.92,3200.0,57.1555,57.1639,57.1218,57.147,3200.0
2014-12-30 09:45:00,67.92,67.95,67.88,67.88,4600.0,57.147,57.1723,57.1134,57.1134,4600.0
2014-12-30 09:50:00,67.86,67.88,67.76,67.84,7100.0,57.0966,57.1134,57.0124,57.0797,7100.0
2014-12-30 09:55:00,67.81,67.85,67.72,67.77,7100.0,57.0545,57.0882,56.9788,57.0208,7100.0
2014-12-30 10:00:00,67.77,67.79,67.69,67.7,6800.0,57.0208,57.0377,56.9535,56.9619,6800.0
2014-12-30 10:05:00,67.7,67.79,67.68,67.79,4700.0,56.9619,57.0377,56.9451,57.0377,4700.0
2014-12-30 10:10:00,67.81,67.91,67.81,67.89,8300.0,57.0545,57.1386,57.0545,57.1218,8300.0
2014-12-30 10:15:00,67.89,67.9,67.85,67.86,4400.0,57.1218,57.1302,57.0882,57.0966,4400.0
2014-12-30 10:20:00,67.87,67.87,67.77,67.78,7600.0,57.105,57.105,57.0208,57.0293,7600.0
2014-12-30 10:25:00,67.78,67.79,67.71,67.72,4400.0,57.0293,57.0377,56.9704,56.9788,4400.0
2014-12-30 10:30:00,67.7,67.74,67.67,67.67,6200.0,56.9619,56.9956,56.9367,56.9367,6200.0
2014-12-30 10:35:00,67.68,67.71,67.67,67.69,6900.0,56.9451,56.9704,56.9367,56.9535,6900.0
2014-12-30 10:40:00,67.68,67.68,67.62,67.66,10300.0,56.9451,56.9451,56.8946,56.9283,10300.0
2014-12-30 10:45:00,67.65,67.66,67.63,67.63,4200.0,56.9199,56.9283,56.903,56.903,4200.0
2014-12-30 10:50:00,67.63,67.68,67.63,67.65,8900.0,56.903,56.9451,56.903,56.9199,8900.0
2014-12-30 10:55:00,67.66,67.74,67.63,67.72,8600.0,56.9283,56.9956,56.903,56.9788,8600.0
2014-12-30 11:00:00,67.72,67.78,67.72,67.78,7100.0,56.9788,57.0293,56.9788,57.0293,7100.0
2014-12-30 11:05:00,67.78,67.79,67.77,67.79,6600.0,57.0293,57.0377,57.0208,57.0377,6600.0
2014-12-30 11:10:00,67.79,67.79,67.74,67.75,4500.0,57.0377,57.0377,56.9956,57.004,4500.0
2014-12-30 11:15:00,67.75,67.76,67.72,67.75,8700.0,57.004,57.0124,56.9788,57.004,8700.0
2014-12-30 11:20:00,67.76,67.82,67.76,67.82,6200.0,57.0124,57.0629,57.0124,57.0629,6200.0
2014-12-30 11:25:00,67.83,67.85,67.82,67.82,8300.0,57.0713,57.0882,57.0629,57.0629,8300.0
2014-12-30 11:30:00,67.83,67.84,67.75,67.75,7000.0,57.0713,57.0797,57.004,57.004,7000.0
2014-12-30 11:35:00,67.75,67.78,67.73,67.78,6600.0,57.004,57.0293,56.9872,57.0293,6600.0
2014-12-30 11:40:00,67.79,67.79,67.74,67.75,4600.0,57.0377,57.0377,56.9956,57.004,4600.0
2014-12-30 11:45:00,67.75,67.76,67.68,67.69,5400.0,57.004,57.0124,56.9451,56.9535,5400.0
2014-12-30 11:50:00,67.7,67.74,67.69,67.74,4900.0,56.9619,56.9956,56.9535,56.9956,4900.0
2014-12-30 11:55:00,67.73,67.74,67.72,67.73,6200.0,56.9872,56.9956,56.9788,56.9872,6200.0
2014-12-30 12:00:00,67.73,67.84,67.73,67.84,9700.0,56.9872,57.0797,56.9872,57.0797,9700.0
2014-12-30 12:05:00,67.85,67.86,67.83,67.83,6200.0,57.0882,57.0966,57.0713,57.0713,6200.0
2014-12-30 12:10:00,67.83,67.85,67.82,67.85,4200.0,57.0713,57.0882,57.0629,57.0882,4200.0
2014-12-30 12:15:00,67.84,67.85,67.77,67.79,5000.0,57.0797,57.0882,57.0208,57.0377,5000.0
2014-12-30 12:20:00,67.79,67.84,67.78,67.84,7500.0,57.0377,57.0797,57.0293,57.0797,7500.0
2014-12-30 12:25:00,67.84,67.85,67.83,67.85,4100.0,57.0797,57.0882,57.0713,57.0882,4100.0
2014-12-30 12:30:00,67.86,67.87,67.84,67.84,6100.0,57.0966,57.105,57.0797,57.0797,6100.0
2014-12-30 12:35:00,67.84,67.85,67.8,67.8,6300.0,57.0797,57.0882,57.0461,57.0461,6300.0
2014-12-30 12:40:00,67.8,67.8,67.77,67.78,2800.0,57.0461,57.0461,57.0208,57.0293,2800.0
2014-12-30 12:45:00,67.79,67.83,67.79,67.82,4400.0,57.0377,57.0713,57.0377,57.0629,4400.0
2014-12-30 12:50:00,67.83,67.87,67.83,67.87,6400.0,57.0713,57.105,57.0713,57.105,6400.0
2014-12-30 12:55:00,67.87,67.88,67.85,67.85,4800.0,57.105,57.1134,57.0882,57.0882,4800.0
2014-12-30 13:00:00,67.85,67.85,67.81,67.85,10600.0,57.0882,57.0882,57.0545,57.0882,10600.0
2014-12-30 13:05:00,67.84,67.86,67.84,67.86,2700.0,57.0797,57.0966,57.0797,57.0966,2700.0
2014-12-30 13:10:00,67.87,67.87,67.83,67.87,7500.0,57.105,57.105,57.0713,57.105,7500.0
2014-12-30 13:15:00,67.87,67.88,67.86,67.86,2700.0,57.105,57.1134,57.0966,57.0966,2700.0
2014-12-30 13:20:00,67.86,67.87,67.85,67.85,5200.0,57.0966,57.105,57.0882,57.0882,5200.0
2014-12-30 13:25:00,67.84,67.85,67.82,67.82,4000.0,57.0797,57.0882,57.0629,57.0629,4000.0
2014-12-30 13:30:00,67.83,67.86,67.82,67.83,7400.0,57.0713,57.0966,57.0629,57.0713,7400.0
2014-12-30 13:35:00,67.83,67.83,67.79,67.79,8700.0,57.0713,57.0713,57.0377,57.0377,8700.0
2014-12-30 13:40:00,67.78,67.78,67.73,67.78,16800.0,57.0293,57.0293,56.9872,57.0293,16800.0
2014-12-30 13:45:00,67.77,67.85,67.77,67.85,9000.0,57.0208,57.0882,57.0208,57.0882,9000.0
2014-12-30 13:50:00,67.85,67.85,67.82,67.83,5200.0,57.0882,57.0882,57.0629,57.0713,5200.0
2014-12-30 13:55:00,67.83,67.84,67.8,67.8,6200.0,57.0713,57.0797,57.0461,57.0461,6200.0
2014-12-30 14:00:00,67.8,67.82,67.8,67.82,4700.0,57.0461,57.0629,57.0461,57.0629,4700.0
2014-12-30 14:05:00,67.82,67.86,67.82,67.83,8400.0,57.0629,57.0966,57.0629,57.0713,8400.0
2014-12-30 14:10:00,67.83,67.86,67.83,67.85,7300.0,57.0713,57.0966,57.0713,57.0882,7300.0
2014-12-30 14:15:00,67.85,67.85,67.82,67.82,5400.0,57.0882,57.0882,57.0629,57.0629,5400.0
2014-12-30 14:20:00,67.81,67.84,67.8,67.81,6800.0,57.0545,57.0797,57.0461,57.0545,6800.0
2014-12-30 14:25:00,67.81,67.81,67.76,67.78,5700.0,57.0545,57.0545,57.0124,57.0293,5700.0
2014-12-30 14:30:00,67.78,67.79,67.76,67.76,2300.0,57.0293,57.0377,57.0124,57.0124,2300.0
2014-12-30 14:35:00,67.76,67.85,67.76,67.84,13900.0,57.0124,57.0882,57.0124,57.0797,13900.0
2014-12-30 14:40:00,67.85,67.85,67.83,67.84,4900.0,57.0882,57.0882,57.0713,57.0797,4900.0
2014-12-30 14:45:00,67.84,67.86,67.83,67.85,3800.0,57.0797,57.0966,57.0713,57.0882,3800.0
2014-12-30 14:50:00,67.85,67.85,67.83,67.83,7100.0,57.0882,57.0882,57.0713,57.0713,7100.0
2014-12-30 14:55:00,67.83,67.84,67.81,67.81,3900.0,57.0713,57.0797,57.0545,57.0545,3900.0
2014-12-30 15:00:00,67.81,67.86,67.79,67.79,41600.0,57.0545,57.0966,57.0377,57.0377,41600.0
2014-12-30 15:05:00,67.8,67.85,67.79,67.82,26800.0,57.0461,57.0882,57.0377,57.0629,26800.0
2014-12-30 15:10:00,67.82,67.84,67.79,67.82,19200.0,57.0629,57.0797,57.0377,57.0629,19200.0
2014-12-30 15:15:00,67.83,67.83,67.74,67.74,24000.0,57.0713,57.0713,56.9956,56.9956,24000.0
2014-12-30 15:20:00,67.73,67.74,67.71,67.71,12100.0,56.9872,56.9956,56.9704,56.9704,12100.0
2014-12-30 15:25:00,67.71,67.72,67.67,67.69,14100.0,56.9704,56.9788,56.9367,56.9535,14100.0
2014-12-30 15:30:00,67.69,67.7,67.65,67.67,17500.0,56.9535,56.9619,56.9199,56.9367,17500.0
2014-12-30 15:35:00,67.65,67.68,67.65,67.67,19900.0,56.9199,56.9451,56.9199,56.9367,19900.0
2014-12-30 15:40:00,67.66,67.68,67.61,67.66,22200.0,56.9283,56.9451,56.8862,56.9283,22200.0
2014-12-30 15:45:00,67.66,67.66,67.58,67.58,25500.0,56.9283,56.9283,56.861,56.861,25500.0
2014-12-30 15:50:00,67.58,67.58,67.54,67.54,35500.0,56.861,56.861,56.8273,56.8273,35500.0
2014-12-30 15:55:00,67.55,67.55,67.51,67.54,33800.0,56.8357,56.8357,56.8021,56.8273,33800.0
2014-12-31 09:30:00,67.54,67.72,67.54,67.6,14200.0,56.8273,56.9788,56.8273,56.8778,14200.0
2014-12-31 09:35:00,67.64,67.64,67.55,67.55,10600.0,56.9115,56.9115,56.8357,56.8357,10600.0
2014-12-31 09:40:00,67.59,67.59,67.33,67.33,4900.0,56.8694,56.8694,56.6506,56.6506,4900.0
2014-12-31 09:45:00,67.37,67.42,67.36,67.36,4500.0,56.6843,56.7264,56.6759,56.6759,4500.0
2014-12-31 09:50:00,67.38,67.45,67.38,67.45,1200.0,56.6927,56.7516,56.6927,56.7516,1200.0
2014-12-31 09:55:00,67.47,67.49,67.47,67.47,900.0,56.7684,56.7853,56.7684,56.7684,900.0
2014-12-31 10:00:00,67.49,67.54,67.49,67.52,11100.0,56.7853,56.8273,56.7853,56.8105,11100.0
2014-12-31 10:05:00,67.52,67.57,67.5,67.56,5000.0,56.8105,56.8526,56.7937,56.8442,5000.0
2014-12-31 10:10:00,67.57,67.57,67.5,67.55,4700.0,56.8526,56.8526,56.7937,56.8357,4700.0
2014-12-31 10:15:00,67.55,67.56,67.53,67.53,5200.0,56.8357,56.8442,56.8189,56.8189,5200.0
2014-12-31 10:20:00,67.53,67.56,67.52,67.54,3300.0,56.8189,56.8442,56.8105,56.8273,3300.0
2014-12-31 10:25:00,67.54,67.56,67.53,67.53,2500.0,56.8273,56.8442,56.8189,56.8189,2500.0
2014-12-31 10:30:00,67.55,67.56,67.52,67.52,4400.0,56.8357,56.8442,56.8105,56.8105,4400.0
2014-12-31 10:35:00,67.52,67.54,67.51,67.51,8000.0,56.8105,56.8273,56.8021,56.8021,8000.0
2014-12-31 10:40:00,67.52,67.54,67.52,67.54,4600.0,56.8105,56.8273,56.8105,56.8273,4600.0
2014-12-31 10:45:00,67.54,67.54,67.5,67.51,6200.0,56.8273,56.8273,56.7937,56.8021,6200.0
2014-12-31 10:50:00,67.51,67.54,67.5,67.53,9000.0,56.8021,56.8273,56.7937,56.8189,9000.0
2014-12-31 10:55:00,67.54,67.54,67.51,67.51,4400.0,56.8273,56.8273,56.8021,56.8021,4400.0
2014-12-31 11:00:00,67.51,67.54,67.51,67.52,5900.0,56.8021,56.8273,56.8021,56.8105,5900.0
2014-12-31 11:05:00,67.52,67.55,67.52,67.54,3300.0,56.8105,56.8357,56.8105,56.8273,3300.0
2014-12-31 11:10:00,67.54,67.54,67.53,67.54,5100.0,56.8273,56.8273,56.8189,56.8273,5100.0
2014-12-31 11:15:00,67.54,67.55,67.53,67.53,4200.0,56.8273,56.8357,56.8189,56.8189,4200.0
2014-12-31 11:20:00,67.53,67.57,67.52,67.56,6400.0,56.8189,56.8526,56.8105,56.8442,6400.0
2014-12-31 11:25:00,67.57,67.6,67.56,67.6,3600.0,56.8526,56.8778,56.8442,56.8778,3600.0
2014-12-31 11:30:00,67.6,67.71,67.6,67.71,12900.0,56.8778,56.9704,56.8778,56.9704,12900.0
2014-12-31 11:35:00,67.7,67.71,67.69,67.7,2200.0,56.9619,56.9704,56.9535,56.9619,2200.0
2014-12-31 11:40:00,67.71,67.72,67.7,67.71,2800.0,56.9704,56.9788,56.9619,56.9704,2800.0
2014-12-31 11:45:00,67.71,67.75,67.64,67.64,10800.0,56.9704,57.004,56.9115,56.9115,10800.0
2014-12-31 11:50:00,67.65,67.65,67.64,67.64,1000.0,56.9199,56.9199,56.9115,56.9115,1000.0
2014-12-31 11:55:00,67.65,67.69,67.61,67.62,7900.0,56.9199,56.9535,56.8862,56.8946,7900.0
2014-12-31 12:00:00,67.61,67.63,67.54,67.54,6600.0,56.8862,56.903,56.8273,56.8273,6600.0
2014-12-31 12:05:00,67.54,67.55,67.51,67.55,3200.0,56.8273,56.8357,56.8021,56.8357,3200.0
2014-12-31 12:10:00,67.57,67.57,67.55,67.56,3000.0,56.8526,56.8526,56.8357,56.8442,3000.0
2014-12-31 12:15:00,67.56,67.6,67.54,67.59,12600.0,56.8442,56.8778,56.8273,56.8694,12600.0
2014-12-31 12:20:00,67.59,67.6,67.51,67.51,2600.0,56.8694,56.8778,56.8021,56.8021,2600.0
2014-12-31 12:25:00,67.51,67.51,67.35,67.37,9000.0,56.8021,56.8021,56.6675,56.6843,9000.0
2014-12-31 12:30:00,67.37,67.4,67.34,67.34,7900.0,56.6843,56.7095,56.659,56.659,7900.0
2014-12-31 12:35:00,67.35,67.4,67.34,67.4,8600.0,56.6675,56.7095,56.659,56.7095,8600.0
2014-12-31 12:40:00,67.4,67.42,67.38,67.41,8600.0,56.7095,56.7264,56.6927,56.7179,8600.0
2014-12-31 12:45:00,67.41,67.41,67.4,67.41,1700.0,56.7179,56.7179,56.7095,56.7179,1700.0
2014-12-31 12:50:00,67.4,67.43,67.37,67.41,13500.0,56.7095,56.7348,56.6843,56.7179,13500.0
2014-12-31 12:55:00,67.41,67.45,67.39,67.44,9900.0,56.7179,56.7516,56.7011,56.7432,9900.0
2014-12-31 13:00:00,67.45,67.52,67.43,67.52,6800.0,56.7516,56.8105,56.7348,56.8105,6800.0
2014-12-31 13:05:00,67.52,67.54,67.49,67.49,4900.0,56.8105,56.8273,56.7853,56.7853,4900.0
2014-12-31 13:10:00,67.49,67.49,67.44,67.44,2900.0,56.7853,56.7853,56.7432,56.7432,2900.0
2014-12-31 13:15:00,67.44,67.49,67.43,67.49,4300.0,56.7432,56.7853,56.7348,56.7853,4300.0
2014-12-31 13:20:00,67.48,67.51,67.48,67.49,6500.0,56.7768,56.8021,56.7768,56.7853,6500.0
2014-12-31 13:25:00,67.49,67.49,67.48,67.48,5400.0,56.7853,56.7853,56.7768,56.7768,5400.0
2014-12-31 13:30:00,67.49,67.53,67.49,67.52,8300.0,56.7853,56.8189,56.7853,56.8105,8300.0
2014-12-31 13:35:00,67.52,67.52,67.51,67.51,1000.0,56.8105,56.8105,56.8021,56.8021,1000.0
2014-12-31 13:40:00,67.51,67.54,67.51,67.54,8800.0,56.8021,56.8273,56.8021,56.8273,8800.0
2014-12-31 13:45:00,67.55,67.57,67.54,67.54,6700.0,56.8357,56.8526,56.8273,56.8273,6700.0
2014-12-31 13:50:00,67.54,67.54,67.5,67.5,3500.0,56.8273,56.8273,56.7937,56.7937,3500.0
2014-12-31 13:55:00,67.49,67.5,67.46,67.5,5700.0,56.7853,56.7937,56.76,56.7937,5700.0
2014-12-31 14:00:00,67.51,67.54,67.51,67.51,6300.0,56.8021,56.8273,56.8021,56.8021,6300.0
2014-12-31 14:05:00,67.52,67.55,67.49,67.51,12100.0,56.8105,56.8357,56.7853,56.8021,12100.0
2014-12-31 14:10:00,67.5,67.51,67.46,67.47,8800.0,56.7937,56.8021,56.76,56.7684,8800.0
2014-12-31 14:15:00,67.46,67.46,67.37,67.4,12600.0,56.76,56.76,56.6843,56.7095,12600.0
2014-12-31 14:20:00,67.39,67.41,67.35,67.41,15300.0,56.7011,56.7179,56.6675,56.7179,15300.0
2014-12-31 14:25:00,67.41,67.43,67.4,67.41,11600.0,56.7179,56.7348,56.7095,56.7179,11600.0
2014-12-31 14:30:00,67.41,67.42,67.39,67.41,10000.0,56.7179,56.7264,56.7011,56.7179,10000.0
2014-12-31 14:35:00,67.41,67.41,67.35,67.35,19600.0,56.7179,56.7179,56.6675,56.6675,19600.0
2014-12-31 14:40:00,67.35,67.36,67.27,67.36,8900.0,56.6675,56.6759,56.6001,56.6759,8900.0
2014-12-31 14:45:00,67.36,67.39,67.34,67.39,5800.0,56.6759,56.7011,56.659,56.7011,5800.0
2014-12-31 14:50:00,67.39,67.41,67.36,67.41,9000.0,56.7011,56.7179,56.6759,56.7179,9000.0
2014-12-31 14:55:00,67.41,67.42,67.39,67.4,7300.0,56.7179,56.7264,56.7011,56.7095,7300.0
2014-12-31 15:00:00,67.4,67.4,67.34,67.34,7000.0,56.7095,56.7095,56.659,56.659,7000.0
2014-12-31 15:05:00,67.34,67.35,67.31,67.35,10200.0,56.659,56.6675,56.6338,56.6675,10200.0
2014-12-31 15:10:00,67.36,67.39,67.31,67.39,9200.0,56.6759,56.7011,56.6338,56.7011,9200.0
2014-12-31 15:15:00,67.4,67.46,67.4,67.45,6900.0,56.7095,56.76,56.7095,56.7516,6900.0
2014-12-31 15:20:00,67.45,67.45,67.41,67.43,6600.0,56.7516,56.7516,56.7179,56.7348,6600.0
2014-12-31 15:25:00,67.43,67.44,67.41,67.43,7400.0,56.7348,56.7432,56.7179,56.7348,7400.0
2014-12-31 15:30:00,67.43,67.45,67.38,67.4,16800.0,56.7348,56.7516,56.6927,56.7095,16800.0
2014-12-31 15:35:00,67.4,67.43,67.4,67.41,10600.0,56.7095,56.7348,56.7095,56.7179,10600.0
2014-12-31 15:40:00,67.41,67.41,67.25,67.29,25100.0,56.7179,56.7179,56.5833,56.617,25100.0
2014-12-31 15:45:00,67.29,67.29,67.12,67.12,72500.0,56.617,56.617,56.4739,56.4739,72500.0
2014-12-31 15:50:00,67.13,67.13,67.03,67.09,29900.0,56.4824,56.4824,56.3982,56.4487,29900.0
2014-12-31 15:55:00,67.09,67.26,67.03,67.05,74300.0,56.4487,56.5917,56.3982,56.415,74300.0
2015-01-02 09:30:00,67.54,67.73,67.42,67.5,37500.0,56.8273,56.9872,56.7264,56.7937,37500.0
2015-01-02 09:35:00,67.5,67.5,67.4,67.43,4900.0,56.7937,56.7937,56.7095,56.7348,4900.0
2015-01-02 09:40:00,67.43,67.46,67.38,67.38,4300.0,56.7348,56.76,56.6927,56.6927,4300.0
2015-01-02 09:45:00,67.38,67.38,67.3,67.3,9400.0,56.6927,56.6927,56.6254,56.6254,9400.0
2015-01-02 09:50:00,67.32,67.37,67.31,67.32,4300.0,56.6422,56.6843,56.6338,56.6422,4300.0
2015-01-02 09:55:00,67.31,67.32,67.26,67.28,7400.0,56.6338,56.6422,56.5917,56.6086,7400.0
2015-01-02 10:00:00,67.28,67.34,67.14,67.25,11000.0,56.6086,56.659,56.4908,56.5833,11000.0
2015-01-02 10:05:00,67.29,67.31,67.2,67.2,9400.0,56.617,56.6338,56.5413,56.5413,9400.0
2015-01-02 10:10:00,67.21,67.35,67.2,67.35,9300.0,56.5497,56.6675,56.5413,56.6675,9300.0
2015-01-02 10:15:00,67.35,67.35,67.18,67.21,13000.0,56.6675,56.6675,56.5244,56.5497,13000.0
2015-01-02 10:20:00,67.21,67.22,67.13,67.14,6700.0,56.5497,56.5581,56.4824,56.4908,6700.0
2015-01-02 10:25:00,67.13,67.18,67.1,67.13,9400.0,56.4824,56.5244,56.4571,56.4824,9400.0
2015-01-02 10:30:00,67.11,67.12,66.95,66.97,9000.0,56.4655,56.4739,56.3309,56.3477,9000.0
2015-01-02 10:35:00,66.97,66.97,66.72,66.75,12000.0,56.3477,56.3477,56.1374,56.1626,12000.0
2015-01-02 10:40:00,66.71,66.73,66.53,66.59,9500.0,56.129,56.1458,55.9775,56.028,9500.0
2015-01-02 10:45:00,66.59,66.7,66.59,66.65,4900.0,56.028,56.1206,56.028,56.0785,4900.0
2015-01-02 10:50:00,66.65,66.68,66.61,66.68,7500.0,56.0785,56.1037,56.0448,56.1037,7500.0
2015-01-02 10:55:00,66.7,66.73,66.68,66.73,2400.0,56.1206,56.1458,56.1037,56.1458,2400.0
2015-01-02 11:00:00,66.71,66.72,66.56,66.56,10700.0,56.129,56.1374,56.0028,56.0028,10700.0
2015-01-02 11:05:00,66.58,66.59,66.53,66.57,6100.0,56.0196,56.028,55.9775,56.0112,6100.0
2015-01-02 11:10:00,66.57,66.57,66.47,66.49,22200.0,56.0112,56.0112,55.927,55.9439,22200.0
2015-01-02 11:15:00,66.5,66.56,66.5,66.52,5100.0,55.9523,56.0028,55.9523,55.9691,5100.0
2015-01-02 11:20:00,66.5,66.59,66.47,66.57,6800.0,55.9523,56.028,55.927,56.0112,6800.0
2015-01-02 11:25:00,66.57,66.62,66.57,66.6,4900.0,56.0112,56.0532,56.0112,56.0364,4900.0
2015-01-02 11:30:00,66.6,66.63,66.6,66.63,9200.0,56.0364,56.0617,56.0364,56.0617,9200.0
2015-01-02 11:35:00,66.63,66.64,66.6,66.61,25700.0,56.0617,56.0701,56.0364,56.0448,25700.0
2015-01-02 11:40:00,66.62,66.64,66.56,66.56,5600.0,56.0532,56.0701,56.0028,56.0028,5600.0
2015-01-02 11:45:00,66.56,66.59,66.56,66.56,4300.0,56.0028,56.028,56.0028,56.0028,4300.0
2015-01-02 11:50:00,66.56,66.57,66.5,66.54,7700.0,56.0028,56.0112,55.9523,55.9859,7700.0
2015-01-02 11:55:00,66.55,66.55,66.51,66.52,7200.0,55.9943,55.9943,55.9607,55.9691,7200.0
2015-01-02 12:00:00,66.52,66.58,66.51,66.58,6500.0,55.9691,56.0196,55.9607,56.0196,6500.0
2015-01-02 12:05:00,66.58,66.66,66.57,66.65,6600.0,56.0196,56.0869,56.0112,56.0785,6600.0
2015-01-02 12:10:00,66.66,66.68,66.65,66.65,4400.0,56.0869,56.1037,56.0785,56.0785,4400.0
2015-01-02 12:15:00,66.65,66.65,66.59,66.61,6600.0,56.0785,56.0785,56.028,56.0448,6600.0
2015-01-02 12:20:00,66.63,66.63,66.58,66.59,2500.0,56.0617,56.0617,56.0196,56.028,2500.0
2015-01-02 12:25:00,66.58,66.58,66.51,66.54,4200.0,56.0196,56.0196,55.9607,55.9859,4200.0
2015-01-02 12:30:00,66.53,66.57,66.5,66.54,4500.0,55.9775,56.0112,55.9523,55.9859,4500.0
2015-01-02 12:35:00,66.55,66.55,66.48,66.51,5900.0,55.9943,55.9943,55.9355,55.9607,5900.0
2015-01-02 12:40:00,66.52,66.53,66.48,66.48,4000.0,55.9691,55.9775,55.9355,55.9355,4000.0
2015-01-02 12:45:00,66.48,66.49,66.43,66.43,12500.0,55.9355,55.9439,55.8934,55.8934,12500.0
2015-01-02 12:50:00,66.43,66.46,66.42,66.45,3300.0,55.8934,55.9186,55.885,55.9102,3300.0
2015-01-02 12:55:00,66.46,66.49,66.43,66.43,8700.0,55.9186,55.9439,55.8934,55.8934,8700.0
2015-01-02 13:00:00,66.43,66.43,66.41,66.42,6400.0,55.8934,55.8934,55.8766,55.885,6400.0
2015-01-02 13:05:00,66.43,66.43,66.4,66.4,10800.0,55.8934,55.8934,55.8681,55.8681,10800.0
2015-01-02 13:10:00,66.41,66.43,66.4,66.42,6800.0,55.8766,55.8934,55.8681,55.885,6800.0
2015-01-02 13:15:00,66.42,66.44,66.4,66.4,4700.0,55.885,55.9018,55.8681,55.8681,4700.0
2015-01-02 13:20:00,66.4,66.51,66.4,66.51,4700.0,55.8681,55.9607,55.8681,55.9607,4700.0
2015-01-02 13:25:00,66.54,66.56,66.49,66.49,24500.0,55.9859,56.0028,55.9439,55.9439,24500.0
2015-01-02 13:30:00,66.49,66.5,66.43,66.5,7400.0,55.9439,55.9523,55.8934,55.9523,7400.0
2015-01-02 13:35:00,66.48,66.52,66.44,66.44,4600.0,55.9355,55.9691,55.9018,55.9018,4600.0
2015-01-02 13:40:00,66.45,66.46,66.37,66.38,24000.0,55.9102,55.9186,55.8429,55.8513,24000.0
2015-01-02 13:45:00,66.37,66.42,66.37,66.38,3900.0,55.8429,55.885,55.8429,55.8513,3900.0
2015-01-02 13:50:00,66.38,66.46,66.36,66.45,4600.0,55.8513,55.9186,55.8345,55.9102,4600.0
2015-01-02 13:55:00,66.48,66.49,66.45,66.46,16000.0,55.9355,55.9439,55.9102,55.9186,16000.0
2015-01-02 14:00:00,66.46,66.47,66.43,66.44,9100.0,55.9186,55.927,55.8934,55.9018,9100.0
2015-01-02 14:05:00,66.44,66.47,66.41,66.45,9400.0,55.9018,55.927,55.8766,55.9102,9400.0
2015-01-02 14:10:00,66.46,66.55,66.46,66.51,9000.0,55.9186,55.9943,55.9186,55.9607,9000.0
2015-01-02 14:15:00,66.52,66.55,66.51,66.53,4800.0,55.9691,55.9943,55.9607,55.9775,4800.0
2015-01-02 14:20:00,66.54,66.57,66.52,66.57,4500.0,55.9859,56.0112,55.9691,56.0112,4500.0
2015-01-02 14:25:00,66.59,66.68,66.59,66.64,9000.0,56.028,56.1037,56.028,56.0701,9000.0
2015-01-02 14:30:00,66.64,66.66,66.63,66.65,9800.0,56.0701,56.0869,56.0617,56.0785,9800.0
2015-01-02 14:35:00,66.64,66.73,66.64,66.71,6900.0,56.0701,56.1458,56.0701,56.129,6900.0
2015-01-02 14:40:00,66.71,66.78,66.69,66.72,11100.0,56.129,56.1879,56.1121,56.1374,11100.0
2015-01-02 14:45:00,66.72,66.76,66.71,66.76,4700.0,56.1374,56.171,56.129,56.171,4700.0
2015-01-02 14:50:00,66.76,66.77,66.74,66.76,5600.0,56.171,56.1795,56.1542,56.171,5600.0
2015-01-02 14:55:00,66.77,66.78,66.72,66.73,8100.0,56.1795,56.1879,56.1374,56.1458,8100.0
2015-01-02 15:00:00,66.72,66.73,66.68,66.69,8100.0,56.1374,56.1458,56.1037,56.1121,8100.0
2015-01-02 15:05:00,66.68,66.72,66.68,66.7,4800.0,56.1037,56.1374,56.1037,56.1206,4800.0
2015-01-02 15:10:00,66.7,66.7,66.52,66.53,16300.0,56.1206,56.1206,55.9691,55.9775,16300.0
2015-01-02 15:15:00,66.55,66.58,66.49,66.5,18800.0,55.9943,56.0196,55.9439,55.9523,18800.0
2015-01-02 15:20:00,66.5,66.59,66.5,66.59,25900.0,55.9523,56.028,55.9523,56.028,25900.0
2015-01-02 15:25:00,66.58,66.6,66.56,66.57,19900.0,56.0196,56.0364,56.0028,56.0112,19900.0
2015-01-02 15:30:00,66.57,66.58,66.54,66.55,19300.0,56.0112,56.0196,55.9859,55.9943,19300.0
2015-01-02 15:35:00,66.55,66.56,66.51,66.52,20300.0,55.9943,56.0028,55.9607,55.9691,20300.0
2015-01-02 15:40:00,66.53,66.58,66.52,66.55,25200.0,55.9775,56.0196,55.9691,55.9943,25200.0
2015-01-02 15:45:00,66.57,66.66,66.56,66.65,31800.0,56.0112,56.0869,56.0028,56.0785,31800.0
2015-01-02 15:50:00,66.65,66.68,66.57,66.57,37500.0,56.0785,56.1037,56.0112,56.0112,37500.0
2015-01-02 15:55:00,66.58,66.6,66.49,66.51,43400.0,56.0196,56.0364,55.9439,55.9607,43400.0
2015-01-05 09:30:00,66.24,66.45,66.16,66.45,26000.0,55.7335,55.9102,55.6662,55.9102,26000.0
2015-01-05 09:35:00,66.45,66.48,66.18,66.18,10600.0,55.9102,55.9355,55.683,55.683,10600.0
2015-01-05 09:40:00,66.18,66.18,66.05,66.13,14200.0,55.683,55.683,55.5737,55.641,14200.0
2015-01-05 09:45:00,66.16,66.17,66.06,66.09,12200.0,55.6662,55.6746,55.5821,55.6073,12200.0
2015-01-05 09:50:00,66.09,66.09,65.91,65.91,5700.0,55.6073,55.6073,55.4559,55.4559,5700.0
2015-01-05 09:55:00,65.9,65.92,65.78,65.82,11900.0,55.4474,55.4643,55.3465,55.3801,11900.0
2015-01-05 10:00:00,65.81,65.97,65.7,65.97,12200.0,55.3717,55.5063,55.2792,55.5063,12200.0
2015-01-05 10:05:00,65.98,66.1,65.98,66.06,7900.0,55.5148,55.6157,55.5148,55.5821,7900.0
2015-01-05 10:10:00,66.08,66.13,66.04,66.12,7700.0,55.5989,55.641,55.5652,55.6326,7700.0
2015-01-05 10:15:00,66.11,66.15,65.99,66.05,7000.0,55.6241,55.6578,55.5232,55.5737,7000.0
2015-01-05 10:20:00,66.06,66.16,66.04,66.16,7200.0,55.5821,55.6662,55.5652,55.6662,7200.0
2015-01-05 10:25:00,66.18,66.28,66.18,66.24,13800.0,55.683,55.7672,55.683,55.7335,13800.0
2015-01-05 10:30:00,66.22,66.22,66.11,66.13,9100.0,55.7167,55.7167,55.6241,55.641,9100.0
2015-01-05 10:35:00,66.13,66.13,66.05,66.07,7600.0,55.641,55.641,55.5737,55.5905,7600.0
2015-01-05 10:40:00,66.06,66.08,65.97,65.97,6800.0,55.5821,55.5989,55.5063,55.5063,6800.0
2015-01-05 10:45:00,65.97,66.18,65.95,66.18,8800.0,55.5063,55.683,55.4895,55.683,8800.0
2015-01-05 10:50:00,66.18,66.18,66.13,66.15,6900.0,55.683,55.683,55.641,55.6578,6900.0
2015-01-05 10:55:00,66.16,66.18,66.08,66.08,6400.0,55.6662,55.683,55.5989,55.5989,6400.0
2015-01-05 11:00:00,66.08,66.08,65.98,65.98,11300.0,55.5989,55.5989,55.5148,55.5148,11300.0
2015-01-05 11:05:00,65.98,65.98,65.92,65.92,14200.0,55.5148,55.5148,55.4643,55.4643,14200.0
2015-01-05 11:10:00,65.92,65.93,65.83,65.86,26000.0,55.4643,55.4727,55.3885,55.4138,26000.0
2015-01-05 11:15:00,65.86,65.86,65.75,65.78,15600.0,55.4138,55.4138,55.3212,55.3465,15600.0
2015-01-05 11:20:00,65.78,65.81,65.76,65.79,6800.0,55.3465,55.3717,55.3297,55.3549,6800.0
2015-01-05 11:25:00,65.76,65.81,65.72,65.72,6900.0,55.3297,55.3717,55.296,55.296,6900.0
2015-01-05 11:30:00,65.72,65.74,65.69,65.7,5700.0,55.296,55.3128,55.2708,55.2792,5700.0
2015-01-05 11:35:00,65.72,65.76,65.7,65.73,8800.0,55.296,55.3297,55.2792,55.3044,8800.0
2015-01-05 11:40:00,65.75,65.88,65.75,65.88,10000.0,55.3212,55.4306,55.3212,55.4306,10000.0
2015-01-05 11:45:00,65.88,65.91,65.78,65.81,14300.0,55.4306,55.4559,55.3465,55.3717,14300.0
2015-01-05 11:50:00,65.85,65.87,65.79,65.81,12700.0,55.4054,55.4222,55.3549,55.3717,12700.0
2015-01-05 11:55:00,65.8,65.82,65.69,65.72,7500.0,55.3633,55.3801,55.2708,55.296,7500.0
2015-01-05 12:00:00,65.72,65.76,65.66,65.68,5500.0,55.296,55.3297,55.2455,55.2623,5500.0
2015-01-05 12:05:00,65.69,65.72,65.64,65.65,6300.0,55.2708,55.296,55.2287,55.2371,6300.0
2015-01-05 12:10:00,65.65,65.65,65.56,65.57,7200.0,55.2371,55.2371,55.1614,55.1698,7200.0
2015-01-05 12:15:00,65.56,65.6,65.53,65.56,6300.0,55.1614,55.195,55.1361,55.1614,6300.0
2015-01-05 12:20:00,65.56,65.62,65.52,65.53,9500.0,55.1614,55.2119,55.1277,55.1361,9500.0
2015-01-05 12:25:00,65.52,65.53,65.41,65.41,9400.0,55.1277,55.1361,55.0352,55.0352,9400.0
2015-01-05 12:30:00,65.38,65.43,65.32,65.41,15500.0,55.0099,55.052,54.9594,55.0352,15500.0
2015-01-05 12:35:00,65.39,65.49,65.36,65.49,7500.0,55.0183,55.1025,54.9931,55.1025,7500.0
2015-01-05 12:40:00,65.5,65.5,65.43,65.47,7700.0,55.1109,55.1109,55.052,55.0857,7700.0
2015-01-05 12:45:00,65.46,65.47,65.42,65.47,14400.0,55.0772,55.0857,55.0436,55.0857,14400.0
2015-01-05 12:50:00,65.47,65.47,65.39,65.41,7600.0,55.0857,55.0857,55.0183,55.0352,7600.0
2015-01-05 12:55:00,65.4,65.41,65.32,65.4,8700.0,55.0268,55.0352,54.9594,55.0268,8700.0
2015-01-05 13:00:00,65.4,65.44,65.31,65.32,10000.0,55.0268,55.0604,54.951,54.9594,10000.0
2015-01-05 13:05:00,65.32,65.38,65.3,65.37,9100.0,54.9594,55.0099,54.9426,55.0015,9100.0
2015-01-05 13:10:00,65.36,65.36,65.27,65.27,7100.0,54.9931,54.9931,54.9174,54.9174,7100.0
2015-01-05 13:15:00,65.25,65.25,65.15,65.15,10600.0,54.9005,54.9005,54.8164,54.8164,10600.0
2015-01-05 13:20:00,65.15,65.28,65.14,65.23,12100.0,54.8164,54.9258,54.808,54.8837,12100.0
2015-01-05 13:25:00,65.23,65.23,65.18,65.22,13200.0,54.8837,54.8837,54.8416,54.8753,13200.0
2015-01-05 13:30:00,65.2,65.27,65.19,65.24,10600.0,54.8585,54.9174,54.8501,54.8921,10600.0
2015-01-05 13:35:00,65.25,65.32,65.25,65.29,13700.0,54.9005,54.9594,54.9005,54.9342,13700.0
2015-01-05 13:40:00,65.3,65.36,65.27,65.3,14400.0,54.9426,54.9931,54.9174,54.9426,14400.0
2015-01-05 13:45:00,65.31,65.32,65.27,65.3,9500.0,54.951,54.9594,54.9174,54.9426,9500.0
2015-01-05 13:50:00,65.3,65.38,65.3,65.35,12500.0,54.9426,55.0099,54.9426,54.9847,12500.0
2015-01-05 13:55:00,65.36,65.36,65.26,65.34,20500.0,54.9931,54.9931,54.909,54.9763,20500.0
2015-01-05 14:00:00,65.34,65.34,65.25,65.25,9600.0,54.9763,54.9763,54.9005,54.9005,9600.0
2015-01-05 14:05:00,65.25,65.34,65.23,65.26,11800.0,54.9005,54.9763,54.8837,54.909,11800.0
2015-01-05 14:10:00,65.25,65.25,65.14,65.16,22400.0,54.9005,54.9005,54.808,54.8248,22400.0
2015-01-05 14:15:00,65.15,65.2,65.11,65.15,17700.0,54.8164,54.8585,54.7828,54.8164,17700.0
2015-01-05 14:20:00,65.15,65.19,65.14,65.18,15900.0,54.8164,54.8501,54.808,54.8416,15900.0
2015-01-05 14:25:00,65.17,65.18,65.13,65.13,18700.0,54.8332,54.8416,54.7996,54.7996,18700.0
2015-01-05 14:30:00,65.13,65.16,65.08,65.14,17100.0,54.7996,54.8248,54.7575,54.808,17100.0
2015-01-05 14:35:00,65.14,65.16,65.08,65.11,17300.0,54.808,54.8248,54.7575,54.7828,17300.0
2015-01-05 14:40:00,65.11,65.15,65.04,65.04,17600.0,54.7828,54.8164,54.7239,54.7239,17600.0
2015-01-05 14:45:00,65.03,65.12,65.0,65.06,30900.0,54.7154,54.7912,54.6902,54.7407,30900.0
2015-01-05 14:50:00,65.06,65.06,64.97,64.99,21200.0,54.7407,54.7407,54.665,54.6818,21200.0
2015-01-05 14:55:00,65.0,65.06,64.99,64.99,21600.0,54.6902,54.7407,54.6818,54.6818,21600.0
2015-01-05 15:00:00,64.99,65.03,64.96,65.03,16800.0,54.6818,54.7154,54.6565,54.7154,16800.0
2015-01-05 15:05:00,65.02,65.11,65.0,65.06,17800.0,54.707,54.7828,54.6902,54.7407,17800.0
2015-01-05 15:10:00,65.05,65.21,65.05,65.21,23200.0,54.7323,54.8669,54.7323,54.8669,23200.0
2015-01-05 15:15:00,65.21,65.21,65.13,65.17,20400.0,54.8669,54.8669,54.7996,54.8332,20400.0
2015-01-05 15:20:00,65.18,65.19,65.07,65.17,30100.0,54.8416,54.8501,54.7491,54.8332,30100.0
2015-01-05 15:25:00,65.17,65.18,65.12,65.14,21500.0,54.8332,54.8416,54.7912,54.808,21500.0
2015-01-05 15:30:00,65.14,65.15,65.06,65.08,22400.0,54.808,54.8164,54.7407,54.7575,22400.0
2015-01-05 15:35:00,65.08,65.18,65.07,65.17,30900.0,54.7575,54.8416,54.7491,54.8332,30900.0
2015-01-05 15:40:00,65.17,65.24,65.14,65.18,47300.0,54.8332,54.8921,54.808,54.8416,47300.0
2015-01-05 15:45:00,65.18,65.22,65.13,65.21,64700.0,54.8416,54.8753,54.7996,54.8669,64700.0
2015-01-05 15:50:00,65.2,65.28,65.16,65.25,56300.0,54.8585,54.9258,54.8248,54.9005,56300.0
2015-01-05 15:55:00,65.25,65.27,65.03,65.07,102400.0,54.9005,54.9174,54.7154,54.7491,102400.0
2015-01-06 09:30:00,65.0,65.08,64.67,64.82,96500.0,54.6902,54.7575,54.4125,54.5387,96500.0
2015-01-06 09:35:00,64.78,64.94,64.76,64.77,14900.0,54.5051,54.6397,54.4883,54.4967,14900.0
2015-01-06 09:40:00,64.77,65.02,64.75,65.02,13700.0,54.4967,54.707,54.4799,54.707,13700.0
2015-01-06 09:45:00,65.02,65.17,64.95,65.16,19300.0,54.707,54.8332,54.6481,54.8248,19300.0
2015-01-06 09:50:00,65.16,65.22,65.07,65.17,15300.0,54.8248,54.8753,54.7491,54.8332,15300.0
2015-01-06 09:55:00,65.17,65.17,64.77,64.78,14300.0,54.8332,54.8332,54.4967,54.5051,14300.0
2015-01-06 10:00:00,64.77,64.82,64.66,64.69,11100.0,54.4967,54.5387,54.4041,54.4294,11100.0
2015-01-06 10:05:00,64.69,64.69,64.6,64.64,11500.0,54.4294,54.4294,54.3536,54.3873,11500.0
2015-01-06 10:10:00,64.65,64.95,64.65,64.93,14000.0,54.3957,54.6481,54.3957,54.6313,14000.0
2015-01-06 10:15:00,64.93,65.06,64.92,65.05,11900.0,54.6313,54.7407,54.6229,54.7323,11900.0
2015-01-06 10:20:00,65.05,65.17,65.05,65.15,5700.0,54.7323,54.8332,54.7323,54.8164,5700.0
2015-01-06 10:25:00,65.15,65.16,65.09,65.09,8600.0,54.8164,54.8248,54.7659,54.7659,8600.0
2015-01-06 10:30:00,65.1,65.1,65.0,65.02,6500.0,54.7743,54.7743,54.6902,54.707,6500.0
2015-01-06 10:35:00,65.03,65.05,64.84,64.84,7500.0,54.7154,54.7323,54.5556,54.5556,7500.0
2015-01-06 10:40:00,64.85,64.85,64.67,64.67,27500.0,54.564,54.564,54.4125,54.4125,27500.0
2015-01-06 10:45:00,64.67,64.75,64.57,64.58,12100.0,54.4125,54.4799,54.3284,54.3368,12100.0
2015-01-06 10:50:00,64.6,64.63,64.49,64.58,36800.0,54.3536,54.3789,54.2611,54.3368,36800.0
2015-01-06 10:55:00,64.58,64.59,64.45,64.45,12300.0,54.3368,54.3452,54.2274,54.2274,12300.0
2015-01-06 11:00:00,64.45,64.48,64.26,64.37,20600.0,54.2274,54.2527,54.0676,54.1601,20600.0
2015-01-06 11:05:00,64.37,64.44,64.35,64.41,16800.0,54.1601,54.219,54.1433,54.1938,16800.0
2015-01-06 11:10:00,64.42,64.53,64.35,64.53,21300.0,54.2022,54.2947,54.1433,54.2947,21300.0
2015-01-06 11:15:00,64.53,64.58,64.34,64.36,15700.0,54.2947,54.3368,54.1349,54.1517,15700.0
2015-01-06 11:20:00,64.36,64.43,64.3,64.4,15800.0,54.1517,54.2106,54.1012,54.1854,15800.0
2015-01-06 11:25:00,64.4,64.44,64.37,64.42,12800.0,54.1854,54.219,54.1601,54.2022,12800.0
2015-01-06 11:30:00,64.42,64.47,64.32,64.46,29600.0,54.2022,54.2443,54.1181,54.2358,29600.0
2015-01-06 11:35:00,64.45,64.46,64.35,64.37,27700.0,54.2274,54.2358,54.1433,54.1601,27700.0
2015-01-06 11:40:00,64.37,64.39,64.24,64.24,8100.0,54.1601,54.177,54.0507,54.0507,8100.0
2015-01-06 11:45:00,64.24,64.36,64.23,64.36,7100.0,54.0507,54.1517,54.0423,54.1517,7100.0
2015-01-06 11:50:00,64.36,64.41,64.25,64.26,10100.0,54.1517,54.1938,54.0592,54.0676,10100.0
2015-01-06 11:55:00,64.25,64.31,64.24,64.29,8500.0,54.0592,54.1096,54.0507,54.0928,8500.0
2015-01-06 12:00:00,64.29,64.3,64.23,64.23,17200.0,54.0928,54.1012,54.0423,54.0423,17200.0
2015-01-06 12:05:00,64.23,64.26,64.11,64.19,14500.0,54.0423,54.0676,53.9414,54.0087,14500.0
2015-01-06 12:10:00,64.19,64.31,64.15,64.28,9800.0,54.0087,54.1096,53.975,54.0844,9800.0
2015-01-06 12:15:00,64.3,64.32,64.24,64.24,11300.0,54.1012,54.1181,54.0507,54.0507,11300.0
2015-01-06 12:20:00,64.24,64.25,64.15,64.2,9300.0,54.0507,54.0592,53.975,54.0171,9300.0
2015-01-06 12:25:00,64.2,64.37,64.2,64.34,11200.0,54.0171,54.1601,54.0171,54.1349,11200.0
2015-01-06 12:30:00,64.31,64.35,64.28,64.31,9000.0,54.1096,54.1433,54.0844,54.1096,9000.0
2015-01-06 12:35:00,64.31,64.53,64.3,64.53,14200.0,54.1096,54.2947,54.1012,54.2947,14200.0
2015-01-06 12:40:00,64.53,64.53,64.41,64.41,5800.0,54.2947,54.2947,54.1938,54.1938,5800.0
2015-01-06 12:45:00,64.41,64.41,64.31,64.35,9000.0,54.1938,54.1938,54.1096,54.1433,9000.0
2015-01-06 12:50:00,64.36,64.44,64.36,64.44,7900.0,54.1517,54.219,54.1517,54.219,7900.0
2015-01-06 12:55:00,64.44,64.49,64.43,64.43,5800.0,54.219,54.2611,54.2106,54.2106,5800.0
2015-01-06 13:00:00,64.43,64.43,64.33,64.33,9000.0,54.2106,54.2106,54.1265,54.1265,9000.0
2015-01-06 13:05:00,64.33,64.35,64.26,64.26,9900.0,54.1265,54.1433,54.0676,54.0676,9900.0
2015-01-06 13:10:00,64.27,64.36,64.27,64.32,8100.0,54.076,54.1517,54.076,54.1181,8100.0
2015-01-06 13:15:00,64.31,64.31,64.23,64.23,9800.0,54.1096,54.1096,54.0423,54.0423,9800.0
2015-01-06 13:20:00,64.23,64.25,64.15,64.17,8700.0,54.0423,54.0592,53.975,53.9918,8700.0
2015-01-06 13:25:00,64.17,64.35,64.13,64.34,11100.0,53.9918,54.1433,53.9582,54.1349,11100.0
2015-01-06 13:30:00,64.33,64.42,64.27,64.32,10800.0,54.1265,54.2022,54.076,54.1181,10800.0
2015-01-06 13:35:00,64.32,64.48,64.31,64.45,6600.0,54.1181,54.2527,54.1096,54.2274,6600.0
2015-01-06 13:40:00,64.45,64.45,64.33,64.36,7200.0,54.2274,54.2274,54.1265,54.1517,7200.0
2015-01-06 13:45:00,64.36,64.49,64.35,64.45,10200.0,54.1517,54.2611,54.1433,54.2274,10200.0
2015-01-06 13:50:00,64.48,64.54,64.44,64.51,8800.0,54.2527,54.3032,54.219,54.2779,8800.0
2015-01-06 13:55:00,64.47,64.61,64.38,64.61,14900.0,54.2443,54.3621,54.1685,54.3621,14900.0
2015-01-06 14:00:00,64.61,64.66,64.59,64.61,9500.0,54.3621,54.4041,54.3452,54.3621,9500.0
2015-01-06 14:05:00,64.62,64.62,64.55,64.56,7800.0,54.3705,54.3705,54.3116,54.32,7800.0
2015-01-06 14:10:00,64.56,64.56,64.44,64.44,7600.0,54.32,54.32,54.219,54.219,7600.0
2015-01-06 14:15:00,64.44,64.5,64.43,64.49,7400.0,54.219,54.2695,54.2106,54.2611,7400.0
2015-01-06 14:20:00,64.49,64.68,64.49,64.66,13200.0,54.2611,54.421,54.2611,54.4041,13200.0
2015-01-06 14:25:00,64.67,64.68,64.55,64.67,10400.0,54.4125,54.421,54.3116,54.4125,10400.0
2015-01-06 14:30:00,64.7,64.74,64.6,64.61,7700.0,54.4378,54.4714,54.3536,54.3621,7700.0
2015-01-06 14:35:00,64.61,64.73,64.57,64.73,16500.0,54.3621,54.463,54.3284,54.463,16500.0
2015-01-06 14:40:00,64.73,64.86,64.7,64.84,16600.0,54.463,54.5724,54.4378,54.5556,16600.0
2015-01-06 14:45:00,64.86,64.98,64.83,64.92,11900.0,54.5724,54.6734,54.5472,54.6229,11900.0
2015-01-06 14:50:00,64.91,64.95,64.85,64.89,12900.0,54.6145,54.6481,54.564,54.5976,12900.0
2015-01-06 14:55:00,64.9,64.9,64.74,64.81,12800.0,54.6061,54.6061,54.4714,54.5303,12800.0
2015-01-06 15:00:00,64.81,64.86,64.73,64.8,20100.0,54.5303,54.5724,54.463,54.5219,20100.0
2015-01-06 15:05:00,64.8,64.85,64.74,64.78,17200.0,54.5219,54.564,54.4714,54.5051,17200.0
2015-01-06 15:10:00,64.78,64.91,64.75,64.88,20200.0,54.5051,54.6145,54.4799,54.5892,20200.0
2015-01-06 15:15:00,64.88,64.97,64.86,64.96,20200.0,54.5892,54.665,54.5724,54.6565,20200.0
2015-01-06 15:20:00,64.95,65.08,64.91,64.94,23600.0,54.6481,54.7575,54.6145,54.6397,23600.0
2015-01-06 15:25:00,64.95,65.0,64.88,64.99,19100.0,54.6481,54.6902,54.5892,54.6818,19100.0
2015-01-06 15:30:00,64.99,64.99,64.87,64.89,27700.0,54.6818,54.6818,54.5808,54.5976,27700.0
2015-01-06 15:35:00,64.89,64.95,64.87,64.9,77200.0,54.5976,54.6481,54.5808,54.6061,77200.0
2015-01-06 15:40:00,64.9,64.92,64.83,64.9,38900.0,54.6061,54.6229,54.5472,54.6061,38900.0
2015-01-06 15:45:00,64.91,64.97,64.82,64.83,49000.0,54.6145,54.665,54.5387,54.5472,49000.0
2015-01-06 15:50:00,64.83,64.87,64.67,64.67,42700.0,54.5472,54.5808,54.4125,54.4125,42700.0
2015-01-06 15:55:00,64.67,64.68,64.48,64.5,77100.0,54.4125,54.421,54.2527,54.2695,77100.0
2015-01-07 09:30:00,65.0,65.0,64.6,64.72,17500.0,54.6902,54.6902,54.3536,54.4546,17500.0
2015-01-07 09:35:00,64.72,64.73,64.6,64.67,6500.0,54.4546,54.463,54.3536,54.4125,6500.0
2015-01-07 09:40:00,64.67,64.72,64.59,64.72,10000.0,54.4125,54.4546,54.3452,54.4546,10000.0
2015-01-07 09:45:00,64.72,64.72,64.48,64.51,11700.0,54.4546,54.4546,54.2527,54.2779,11700.0
2015-01-07 09:50:00,64.52,64.66,64.46,64.65,13300.0,54.2863,54.4041,54.2358,54.3957,13300.0
2015-01-07 09:55:00,64.64,64.64,64.36,64.38,24800.0,54.3873,54.3873,54.1517,54.1685,24800.0
2015-01-07 10:00:00,64.39,64.45,64.38,64.45,18100.0,54.177,54.2274,54.1685,54.2274,18100.0
2015-01-07 10:05:00,64.46,64.47,64.38,64.38,13600.0,54.2358,54.2443,54.1685,54.1685,13600.0
2015-01-07 10:10:00,64.38,64.38,64.27,64.27,15200.0,54.1685,54.1685,54.076,54.076,15200.0
2015-01-07 10:15:00,64.26,64.28,64.23,64.27,9100.0,54.0676,54.0844,54.0423,54.076,9100.0
2015-01-07 10:20:00,64.28,64.32,64.27,64.27,9800.0,54.0844,54.1181,54.076,54.076,9800.0
2015-01-07 10:25:00,64.27,64.27,64.18,64.19,14000.0,54.076,54.076,54.0003,54.0087,14000.0
2015-01-07 10:30:00,64.19,64.19,64.04,64.12,22200.0,54.0087,54.0087,53.8825,53.9498,22200.0
2015-01-07 10:35:00,64.13,64.14,64.02,64.02,8400.0,53.9582,53.9666,53.8656,53.8656,8400.0
2015-01-07 10:40:00,64.04,64.08,63.93,64.06,11700.0,53.8825,53.9161,53.7899,53.8993,11700.0
2015-01-07 10:45:00,64.07,64.13,64.06,64.12,6600.0,53.9077,53.9582,53.8993,53.9498,6600.0
2015-01-07 10:50:00,64.12,64.35,64.12,64.33,9600.0,53.9498,54.1433,53.9498,54.1265,9600.0
2015-01-07 10:55:00,64.33,64.35,64.3,64.31,7600.0,54.1265,54.1433,54.1012,54.1096,7600.0
2015-01-07 11:00:00,64.31,64.33,64.21,64.21,10300.0,54.1096,54.1265,54.0255,54.0255,10300.0
2015-01-07 11:05:00,64.21,64.26,64.18,64.2,18600.0,54.0255,54.0676,54.0003,54.0171,18600.0
2015-01-07 11:10:00,64.2,64.3,64.14,64.14,54000.0,54.0171,54.1012,53.9666,53.9666,54000.0
2015-01-07 11:15:00,64.15,64.15,64.05,64.08,14300.0,53.975,53.975,53.8909,53.9161,14300.0
2015-01-07 11:20:00,64.08,64.08,63.94,63.97,17000.0,53.9161,53.9161,53.7983,53.8236,17000.0
2015-01-07 11:25:00,63.99,64.04,63.96,64.01,8800.0,53.8404,53.8825,53.8152,53.8572,8800.0
2015-01-07 11:30:00,64.03,64.11,64.01,64.1,10400.0,53.8741,53.9414,53.8572,53.9329,10400.0
2015-01-07 11:35:00,64.1,64.1,64.05,64.06,16700.0,53.9329,53.9329,53.8909,53.8993,16700.0
2015-01-07 11:40:00,64.06,64.13,64.04,64.13,10000.0,53.8993,53.9582,53.8825,53.9582,10000.0
2015-01-07 11:45:00,64.14,64.17,64.07,64.15,10000.0,53.9666,53.9918,53.9077,53.975,10000.0
2015-01-07 11:50:00,64.16,64.23,64.12,64.23,14400.0,53.9834,54.0423,53.9498,54.0423,14400.0
2015-01-07 11:55:00,64.23,64.3,64.21,64.27,7900.0,54.0423,54.1012,54.0255,54.076,7900.0
2015-01-07 12:00:00,64.28,64.33,64.24,64.24,12900.0,54.0844,54.1265,54.0507,54.0507,12900.0
2015-01-07 12:05:00,64.24,64.42,64.21,64.37,50400.0,54.0507,54.2022,54.0255,54.1601,50400.0
2015-01-07 12:10:00,64.37,64.38,64.31,64.38,25100.0,54.1601,54.1685,54.1096,54.1685,25100.0
2015-01-07 12:15:00,64.38,64.48,64.38,64.48,10900.0,54.1685,54.2527,54.1685,54.2527,10900.0
2015-01-07 12:20:00,64.49,64.52,64.45,64.46,9000.0,54.2611,54.2863,54.2274,54.2358,9000.0
2015-01-07 12:25:00,64.48,64.56,64.47,64.56,20400.0,54.2527,54.32,54.2443,54.32,20400.0
2015-01-07 12:30:00,64.57,64.6,64.53,64.55,10900.0,54.3284,54.3536,54.2947,54.3116,10900.0
2015-01-07 12:35:00,64.56,64.57,64.53,64.55,9100.0,54.32,54.3284,54.2947,54.3116,9100.0
2015-01-07 12:40:00,64.54,64.63,64.5,64.62,9800.0,54.3032,54.3789,54.2695,54.3705,9800.0
2015-01-07 12:45:00,64.61,64.61,64.56,64.56,5100.0,54.3621,54.3621,54.32,54.32,5100.0
2015-01-07 12:50:00,64.57,64.59,64.54,64.59,9400.0,54.3284,54.3452,54.3032,54.3452,9400.0
2015-01-07 12:55:00,64.59,64.6,64.54,64.59,11100.0,54.3452,54.3536,54.3032,54.3452,11100.0
2015-01-07 13:00:00,64.59,64.64,64.53,64.53,11500.0,54.3452,54.3873,54.2947,54.2947,11500.0
2015-01-07 13:05:00,64.53,64.57,64.51,64.51,4800.0,54.2947,54.3284,54.2779,54.2779,4800.0
2015-01-07 13:10:00,64.51,64.61,64.51,64.61,4200.0,54.2779,54.3621,54.2779,54.3621,4200.0
2015-01-07 13:15:00,64.61,64.65,64.52,64.55,19300.0,54.3621,54.3957,54.2863,54.3116,19300.0
2015-01-07 13:20:00,64.55,64.56,64.43,64.43,9300.0,54.3116,54.32,54.2106,54.2106,9300.0
2015-01-07 13:25:00,64.43,64.48,64.41,64.42,11500.0,54.2106,54.2527,54.1938,54.2022,11500.0
2015-01-07 13:30:00,64.42,64.51,64.41,64.48,11800.0,54.2022,54.2779,54.1938,54.2527,11800.0
2015-01-07 13:35:00,64.48,64.51,64.42,64.42,9500.0,54.2527,54.2779,54.2022,54.2022,9500.0
2015-01-07 13:40:00,64.42,64.43,64.4,64.4,12800.0,54.2022,54.2106,54.1854,54.1854,12800.0
2015-01-07 13:45:00,64.42,64.52,64.39,64.52,11000.0,54.2022,54.2863,54.177,54.2863,11000.0
2015-01-07 13:50:00,64.52,64.52,64.42,64.43,9900.0,54.2863,54.2863,54.2022,54.2106,9900.0
2015-01-07 13:55:00,64.43,64.44,64.37,64.37,7800.0,54.2106,54.219,54.1601,54.1601,7800.0
2015-01-07 14:00:00,64.37,64.47,64.26,64.42,23700.0,54.1601,54.2443,54.0676,54.2022,23700.0
2015-01-07 14:05:00,64.41,64.41,64.29,64.35,17600.0,54.1938,54.1938,54.0928,54.1433,17600.0
2015-01-07 14:10:00,64.35,64.42,64.29,64.31,14700.0,54.1433,54.2022,54.0928,54.1096,14700.0
2015-01-07 14:15:00,64.32,64.38,64.29,64.35,40300.0,54.1181,54.1685,54.0928,54.1433,40300.0
2015-01-07 14:20:00,64.36,64.44,64.36,64.38,12200.0,54.1517,54.219,54.1517,54.1685,12200.0
2015-01-07 14:25:00,64.38,64.43,64.38,64.41,8500.0,54.1685,54.2106,54.1685,54.1938,8500.0
2015-01-07 14:30:00,64.41,64.51,64.4,64.48,7800.0,54.1938,54.2779,54.1854,54.2527,7800.0
2015-01-07 14:35:00,64.5,64.51,64.43,64.43,14100.0,54.2695,54.2779,54.2106,54.2106,14100.0
2015-01-07 14:40:00,64.43,64.44,64.39,64.4,6500.0,54.2106,54.219,54.177,54.1854,6500.0
2015-01-07 14:45:00,64.4,64.42,64.37,64.39,13100.0,54.1854,54.2022,54.1601,54.177,13100.0
2015-01-07 14:50:00,64.39,64.39,64.34,64.37,12100.0,54.177,54.177,54.1349,54.1601,12100.0
2015-01-07 14:55:00,64.37,64.4,64.32,64.36,9200.0,54.1601,54.1854,54.1181,54.1517,9200.0
2015-01-07 15:00:00,64.37,64.39,64.33,64.33,14800.0,54.1601,54.177,54.1265,54.1265,14800.0
2015-01-07 15:05:00,64.33,64.47,64.33,64.45,20700.0,54.1265,54.2443,54.1265,54.2274,20700.0
2015-01-07 15:10:00,64.48,64.48,64.41,64.45,21400.0,54.2527,54.2527,54.1938,54.2274,21400.0
2015-01-07 15:15:00,64.45,64.54,64.35,64.53,22300.0,54.2274,54.3032,54.1433,54.2947,22300.0
2015-01-07 15:20:00,64.53,64.53,64.45,64.45,27400.0,54.2947,54.2947,54.2274,54.2274,27400.0
2015-01-07 15:25:00,64.45,64.56,64.4,64.54,18100.0,54.2274,54.32,54.1854,54.3032,18100.0
2015-01-07 15:30:00,64.56,64.57,64.47,64.53,31600.0,54.32,54.3284,54.2443,54.2947,31600.0
2015-01-07 15:35:00,64.53,64.53,64.48,64.52,17600.0,54.2947,54.2947,54.2527,54.2863,17600.0
2015-01-07 15:40:00,64.51,64.53,64.46,64.48,21300.0,54.2779,54.2947,54.2358,54.2527,21300.0
2015-01-07 15:45:00,64.49,64.53,64.45,64.45,30700.0,54.2611,54.2947,54.2274,54.2274,30700.0
2015-01-07 15:50:00,64.46,64.51,64.44,64.45,25200.0,54.2358,54.2779,54.219,54.2274,25200.0
2015-01-07 15:55:00,64.45,64.46,64.37,64.44,78200.0,54.2274,54.2358,54.1601,54.219,78200.0
2015-01-08 09:30:00,64.91,65.13,64.88,65.08,25500.0,54.6145,54.7996,54.5892,54.7575,25500.0
2015-01-08 09:35:00,65.13,65.13,65.01,65.01,10500.0,54.7996,54.7996,54.6986,54.6986,10500.0
2015-01-08 09:40:00,64.96,65.05,64.89,65.03,19700.0,54.6565,54.7323,54.5976,54.7154,19700.0
2015-01-08 09:45:00,65.05,65.05,64.89,64.99,16100.0,54.7323,54.7323,54.5976,54.6818,16100.0
2015-01-08 09:50:00,64.99,65.23,64.98,65.23,10800.0,54.6818,54.8837,54.6734,54.8837,10800.0
2015-01-08 09:55:00,65.23,65.27,65.2,65.23,13900.0,54.8837,54.9174,54.8585,54.8837,13900.0
2015-01-08 10:00:00,65.25,65.3,65.23,65.23,15500.0,54.9005,54.9426,54.8837,54.8837,15500.0
2015-01-08 10:05:00,65.24,65.45,65.23,65.45,20500.0,54.8921,55.0688,54.8837,55.0688,20500.0
2015-01-08 10:10:00,65.47,65.47,65.4,65.42,7500.0,55.0857,55.0857,55.0268,55.0436,7500.0
2015-01-08 10:15:00,65.44,65.45,65.4,65.4,8300.0,55.0604,55.0688,55.0268,55.0268,8300.0
2015-01-08 10:20:00,65.4,65.42,65.37,65.39,8300.0,55.0268,55.0436,55.0015,55.0183,8300.0
2015-01-08 10:25:00,65.39,65.41,65.34,65.35,5900.0,55.0183,55.0352,54.9763,54.9847,5900.0
2015-01-08 10:30:00,65.34,65.36,65.33,65.36,6700.0,54.9763,54.9931,54.9679,54.9931,6700.0
2015-01-08 10:35:00,65.36,65.41,65.32,65.4,12700.0,54.9931,55.0352,54.9594,55.0268,12700.0
2015-01-08 10:40:00,65.4,65.48,65.39,65.41,13400.0,55.0268,55.0941,55.0183,55.0352,13400.0
2015-01-08 10:45:00,65.43,65.43,65.39,65.43,7300.0,55.052,55.052,55.0183,55.052,7300.0
2015-01-08 10:50:00,65.43,65.47,65.39,65.47,8300.0,55.052,55.0857,55.0183,55.0857,8300.0
2015-01-08 10:55:00,65.48,65.52,65.46,65.47,23400.0,55.0941,55.1277,55.0772,55.0857,23400.0
2015-01-08 11:00:00,65.49,65.52,65.49,65.52,13900.0,55.1025,55.1277,55.1025,55.1277,13900.0
2015-01-08 11:05:00,65.52,65.6,65.51,65.6,11800.0,55.1277,55.195,55.1193,55.195,11800.0
2015-01-08 11:10:00,65.59,65.63,65.57,65.57,8000.0,55.1866,55.2203,55.1698,55.1698,8000.0
2015-01-08 11:15:00,65.57,65.57,65.49,65.53,8600.0,55.1698,55.1698,55.1025,55.1361,8600.0
2015-01-08 11:20:00,65.53,65.53,65.48,65.5,5800.0,55.1361,55.1361,55.0941,55.1109,5800.0
2015-01-08 11:25:00,65.51,65.53,65.47,65.48,7500.0,55.1193,55.1361,55.0857,55.0941,7500.0
2015-01-08 11:30:00,65.47,65.49,65.42,65.43,9700.0,55.0857,55.1025,55.0436,55.052,9700.0
2015-01-08 11:35:00,65.43,65.43,65.35,65.37,8300.0,55.052,55.052,54.9847,55.0015,8300.0
2015-01-08 11:40:00,65.36,65.37,65.3,65.31,3800.0,54.9931,55.0015,54.9426,54.951,3800.0
2015-01-08 11:45:00,65.3,65.33,65.25,65.27,26600.0,54.9426,54.9679,54.9005,54.9174,26600.0
2015-01-08 11:50:00,65.26,65.26,65.2,65.26,11200.0,54.909,54.909,54.8585,54.909,11200.0
2015-01-08 11:55:00,65.29,65.36,65.29,65.36,5200.0,54.9342,54.9931,54.9342,54.9931,5200.0
2015-01-08 12:00:00,65.35,65.4,65.31,65.38,13600.0,54.9847,55.0268,54.951,55.0099,13600.0
2015-01-08 12:05:00,65.37,65.4,65.37,65.37,2900.0,55.0015,55.0268,55.0015,55.0015,2900.0
2015-01-08 12:10:00,65.36,65.36,65.27,65.28,8100.0,54.9931,54.9931,54.9174,54.9258,8100.0
2015-01-08 12:15:00,65.29,65.34,65.28,65.33,14800.0,54.9342,54.9763,54.9258,54.9679,14800.0
2015-01-08 12:20:00,65.33,65.33,65.3,65.31,4400.0,54.9679,54.9679,54.9426,54.951,4400.0
2015-01-08 12:25:00,65.31,65.38,65.3,65.36,7600.0,54.951,55.0099,54.9426,54.9931,7600.0
2015-01-08 12:30:00,65.36,65.42,65.35,65.37,20000.0,54.9931,55.0436,54.9847,55.0015,20000.0
2015-01-08 12:35:00,65.36,65.37,65.3,65.32,14400.0,54.9931,55.0015,54.9426,54.9594,14400.0
2015-01-08 12:40:00,65.31,65.35,65.31,65.35,3500.0,54.951,54.9847,54.951,54.9847,3500.0
2015-01-08 12:45:00,65.35,65.35,65.33,65.33,5000.0,54.9847,54.9847,54.9679,54.9679,5000.0
2015-01-08 12:50:00,65.34,65.35,65.33,65.33,3100.0,54.9763,54.9847,54.9679,54.9679,3100.0
2015-01-08 12:55:00,65.33,65.34,65.31,65.33,7000.0,54.9679,54.9763,54.951,54.9679,7000.0
2015-01-08 13:00:00,65.34,65.35,65.3,65.32,8800.0,54.9763,54.9847,54.9426,54.9594,8800.0
2015-01-08 13:05:00,65.33,65.38,65.33,65.37,4500.0,54.9679,55.0099,54.9679,55.0015,4500.0
2015-01-08 13:10:00,65.37,65.4,65.35,65.35,6500.0,55.0015,55.0268,54.9847,54.9847,6500.0
2015-01-08 13:15:00,65.36,65.37,65.35,65.37,5900.0,54.9931,55.0015,54.9847,55.0015,5900.0
2015-01-08 13:20:00,65.37,65.39,65.35,65.38,5600.0,55.0015,55.0183,54.9847,55.0099,5600.0
2015-01-08 13:25:00,65.38,65.39,65.34,65.35,8300.0,55.0099,55.0183,54.9763,54.9847,8300.0
2015-01-08 13:30:00,65.35,65.37,65.33,65.36,3600.0,54.9847,55.0015,54.9679,54.9931,3600.0
2015-01-08 13:35:00,65.36,65.36,65.29,65.29,6500.0,54.9931,54.9931,54.9342,54.9342,6500.0
2015-01-08 13:40:00,65.29,65.31,65.27,65.27,8200.0,54.9342,54.951,54.9174,54.9174,8200.0
2015-01-08 13:45:00,65.28,65.28,65.23,65.23,5600.0,54.9258,54.9258,54.8837,54.8837,5600.0
2015-01-08 13:50:00,65.23,65.25,65.22,65.24,8200.0,54.8837,54.9005,54.8753,54.8921,8200.0
2015-01-08 13:55:00,65.24,65.24,65.15,65.19,10200.0,54.8921,54.8921,54.8164,54.8501,10200.0
2015-01-08 14:00:00,65.19,65.21,65.14,65.21,7300.0,54.8501,54.8669,54.808,54.8669,7300.0
2015-01-08 14:05:00,65.2,65.31,65.2,65.29,7800.0,54.8585,54.951,54.8585,54.9342,7800.0
2015-01-08 14:10:00,65.3,65.31,65.24,65.26,17200.0,54.9426,54.951,54.8921,54.909,17200.0
2015-01-08 14:15:00,65.26,65.27,65.25,65.26,7100.0,54.909,54.9174,54.9005,54.909,7100.0
2015-01-08 14:20:00,65.25,65.33,65.24,65.33,8500.0,54.9005,54.9679,54.8921,54.9679,8500.0
2015-01-08 14:25:00,65.33,65.41,65.33,65.41,9000.0,54.9679,55.0352,54.9679,55.0352,9000.0
2015-01-08 14:30:00,65.4,65.45,65.4,65.44,13400.0,55.0268,55.0688,55.0268,55.0604,13400.0
2015-01-08 14:35:00,65.45,65.5,65.41,65.47,29300.0,55.0688,55.1109,55.0352,55.0857,29300.0
2015-01-08 14:40:00,65.47,65.55,65.47,65.52,11000.0,55.0857,55.153,55.0857,55.1277,11000.0
2015-01-08 14:45:00,65.5,65.52,65.5,65.52,7000.0,55.1109,55.1277,55.1109,55.1277,7000.0
2015-01-08 14:50:00,65.51,65.53,65.5,65.5,11900.0,55.1193,55.1361,55.1109,55.1109,11900.0
2015-01-08 14:55:00,65.5,65.52,65.49,65.5,8900.0,55.1109,55.1277,55.1025,55.1109,8900.0
2015-01-08 15:00:00,65.5,65.51,65.49,65.5,15000.0,55.1109,55.1193,55.1025,55.1109,15000.0
2015-01-08 15:05:00,65.5,65.51,65.42,65.44,21400.0,55.1109,55.1193,55.0436,55.0604,21400.0
2015-01-08 15:10:00,65.44,65.5,65.43,65.49,17500.0,55.0604,55.1109,55.052,55.1025,17500.0
2015-01-08 15:15:00,65.5,65.52,65.45,65.51,18400.0,55.1109,55.1277,55.0688,55.1193,18400.0
2015-01-08 15:20:00,65.52,65.54,65.49,65.52,13000.0,55.1277,55.1445,55.1025,55.1277,13000.0
2015-01-08 15:25:00,65.53,65.53,65.47,65.52,14600.0,55.1361,55.1361,55.0857,55.1277,14600.0
2015-01-08 15:30:00,65.52,65.52,65.46,65.46,23000.0,55.1277,55.1277,55.0772,55.0772,23000.0
2015-01-08 15:35:00,65.47,65.51,65.46,65.47,20900.0,55.0857,55.1193,55.0772,55.0857,20900.0
2015-01-08 15:40:00,65.47,65.47,65.4,65.41,16300.0,55.0857,55.0857,55.0268,55.0352,16300.0
2015-01-08 15:45:00,65.41,65.46,65.38,65.46,31200.0,55.0352,55.0772,55.0099,55.0772,31200.0
2015-01-08 15:50:00,65.44,65.49,65.44,65.49,35400.0,55.0604,55.1025,55.0604,55.1025,35400.0
2015-01-08 15:55:00,65.48,65.49,65.39,65.42,74000.0,55.0941,55.1025,55.0183,55.0436,74000.0
2015-01-09 09:30:00,65.67,65.87,65.52,65.7,17900.0,55.2539,55.4222,55.1277,55.2792,17900.0
2015-01-09 09:35:00,65.67,65.7,65.54,65.66,6300.0,55.2539,55.2792,55.1445,55.2455,6300.0
2015-01-09 09:40:00,65.73,65.75,65.63,65.73,4800.0,55.3044,55.3212,55.2203,55.3044,4800.0
2015-01-09 09:45:00,65.74,65.74,65.53,65.58,11200.0,55.3128,55.3128,55.1361,55.1782,11200.0
2015-01-09 09:50:00,65.57,65.79,65.57,65.73,11600.0,55.1698,55.3549,55.1698,55.3044,11600.0
2015-01-09 09:55:00,65.74,65.74,65.57,65.59,5700.0,55.3128,55.3128,55.1698,55.1866,5700.0
2015-01-09 10:00:00,65.58,65.59,65.45,65.45,14400.0,55.1782,55.1866,55.0688,55.0688,14400.0
2015-01-09 10:05:00,65.46,65.59,65.45,65.59,6700.0,55.0772,55.1866,55.0688,55.1866,6700.0
2015-01-09 10:10:00,65.62,65.62,65.52,65.57,7900.0,55.2119,55.2119,55.1277,55.1698,7900.0
2015-01-09 10:15:00,65.56,65.57,65.45,65.45,9000.0,55.1614,55.1698,55.0688,55.0688,9000.0
2015-01-09 10:20:00,65.44,65.54,65.44,65.52,3600.0,55.0604,55.1445,55.0604,55.1277,3600.0
2015-01-09 10:25:00,65.52,65.53,65.42,65.43,7900.0,55.1277,55.1361,55.0436,55.052,7900.0
2015-01-09 10:30:00,65.39,65.4,65.25,65.28,13700.0,55.0183,55.0268,54.9005,54.9258,13700.0
2015-01-09 10:35:00,65.29,65.33,65.23,65.28,8700.0,54.9342,54.9679,54.8837,54.9258,8700.0
2015-01-09 10:40:00,65.28,65.31,65.18,65.31,10300.0,54.9258,54.951,54.8416,54.951,10300.0
2015-01-09 10:45:00,65.28,65.35,65.24,65.32,15900.0,54.9258,54.9847,54.8921,54.9594,15900.0
2015-01-09 10:50:00,65.32,65.38,65.29,65.3,10200.0,54.9594,55.0099,54.9342,54.9426,10200.0
2015-01-09 10:55:00,65.3,65.4,65.28,65.37,13700.0,54.9426,55.0268,54.9258,55.0015,13700.0
2015-01-09 11:00:00,65.35,65.35,65.25,65.29,5500.0,54.9847,54.9847,54.9005,54.9342,5500.0
2015-01-09 11:05:00,65.29,65.33,65.26,65.27,9500.0,54.9342,54.9679,54.909,54.9174,9500.0
2015-01-09 11:10:00,65.27,65.27,65.15,65.18,11600.0,54.9174,54.9174,54.8164,54.8416,11600.0
2015-01-09 11:15:00,65.16,65.19,65.13,65.16,4100.0,54.8248,54.8501,54.7996,54.8248,4100.0
2015-01-09 11:20:00,65.16,65.2,65.1,65.2,4600.0,54.8248,54.8585,54.7743,54.8585,4600.0
2015-01-09 11:25:00,65.21,65.25,65.19,65.22,6100.0,54.8669,54.9005,54.8501,54.8753,6100.0
2015-01-09 11:30:00,65.22,65.29,65.14,65.29,6000.0,54.8753,54.9342,54.808,54.9342,6000.0
2015-01-09 11:35:00,65.29,65.3,65.27,65.28,5600.0,54.9342,54.9426,54.9174,54.9258,5600.0
2015-01-09 11:40:00,65.28,65.28,65.24,65.27,6000.0,54.9258,54.9258,54.8921,54.9174,6000.0
2015-01-09 11:45:00,65.28,65.38,65.28,65.37,10900.0,54.9258,55.0099,54.9258,55.0015,10900.0
2015-01-09 11:50:00,65.37,65.37,65.31,65.34,6600.0,55.0015,55.0015,54.951,54.9763,6600.0
2015-01-09 11:55:00,65.32,65.36,65.27,65.35,6600.0,54.9594,54.9931,54.9174,54.9847,6600.0
2015-01-09 12:00:00,65.37,65.4,65.36,65.4,2000.0,55.0015,55.0268,54.9931,55.0268,2000.0
2015-01-09 12:05:00,65.42,65.46,65.4,65.46,4800.0,55.0436,55.0772,55.0268,55.0772,4800.0
2015-01-09 12:10:00,65.45,65.47,65.42,65.45,5100.0,55.0688,55.0857,55.0436,55.0688,5100.0
2015-01-09 12:15:00,65.45,65.45,65.38,65.41,3800.0,55.0688,55.0688,55.0099,55.0352,3800.0
2015-01-09 12:20:00,65.41,65.47,65.38,65.39,4600.0,55.0352,55.0857,55.0099,55.0183,4600.0
2015-01-09 12:25:00,65.38,65.42,65.36,65.36,4200.0,55.0099,55.0436,54.9931,54.9931,4200.0
2015-01-09 12:30:00,65.39,65.44,65.33,65.33,4800.0,55.0183,55.0604,54.9679,54.9679,4800.0
2015-01-09 12:35:00,65.34,65.38,65.33,65.38,3100.0,54.9763,55.0099,54.9679,55.0099,3100.0
2015-01-09 12:40:00,65.37,65.4,65.37,65.38,3000.0,55.0015,55.0268,55.0015,55.0099,3000.0
2015-01-09 12:45:00,65.39,65.44,65.38,65.42,4400.0,55.0183,55.0604,55.0099,55.0436,4400.0
2015-01-09 12:50:00,65.42,65.42,65.31,65.35,3500.0,55.0436,55.0436,54.951,54.9847,3500.0
2015-01-09 12:55:00,65.34,65.37,65.27,65.27,4300.0,54.9763,55.0015,54.9174,54.9174,4300.0
2015-01-09 13:00:00,65.28,65.3,65.24,65.29,3300.0,54.9258,54.9426,54.8921,54.9342,3300.0
2015-01-09 13:05:00,65.28,65.32,65.25,65.28,6000.0,54.9258,54.9594,54.9005,54.9258,6000.0
2015-01-09 13:10:00,65.29,65.42,65.29,65.42,7500.0,54.9342,55.0436,54.9342,55.0436,7500.0
2015-01-09 13:15:00,65.46,65.46,65.44,65.44,3300.0,55.0772,55.0772,55.0604,55.0604,3300.0
2015-01-09 13:20:00,65.47,65.48,65.43,65.45,4900.0,55.0857,55.0941,55.052,55.0688,4900.0
2015-01-09 13:25:00,65.44,65.45,65.39,65.4,4100.0,55.0604,55.0688,55.0183,55.0268,4100.0
2015-01-09 13:30:00,65.41,65.5,65.4,65.47,5100.0,55.0352,55.1109,55.0268,55.0857,5100.0
2015-01-09 13:35:00,65.47,65.47,65.44,65.45,4600.0,55.0857,55.0857,55.0604,55.0688,4600.0
2015-01-09 13:40:00,65.46,65.48,65.39,65.4,6200.0,55.0772,55.0941,55.0183,55.0268,6200.0
2015-01-09 13:45:00,65.41,65.49,65.4,65.49,4900.0,55.0352,55.1025,55.0268,55.1025,4900.0
2015-01-09 13:50:00,65.48,65.51,65.47,65.51,3000.0,55.0941,55.1193,55.0857,55.1193,3000.0
2015-01-09 13:55:00,65.49,65.49,65.42,65.45,3500.0,55.1025,55.1025,55.0436,55.0688,3500.0
2015-01-09 14:00:00,65.44,65.44,65.37,65.39,7200.0,55.0604,55.0604,55.0015,55.0183,7200.0
2015-01-09 14:05:00,65.38,65.43,65.38,65.41,3000.0,55.0099,55.052,55.0099,55.0352,3000.0
2015-01-09 14:10:00,65.41,65.41,65.39,65.39,2100.0,55.0352,55.0352,55.0183,55.0183,2100.0
2015-01-09 14:15:00,65.4,65.4,65.37,65.39,6500.0,55.0268,55.0268,55.0015,55.0183,6500.0
2015-01-09 14:20:00,65.38,65.4,65.35,65.4,6500.0,55.0099,55.0268,54.9847,55.0268,6500.0
2015-01-09 14:25:00,65.38,65.4,65.37,65.37,7000.0,55.0099,55.0268,55.0015,55.0015,7000.0
2015-01-09 14:30:00,65.36,65.36,65.27,65.28,13100.0,54.9931,54.9931,54.9174,54.9258,13100.0
2015-01-09 14:35:00,65.29,65.38,65.28,65.38,9900.0,54.9342,55.0099,54.9258,55.0099,9900.0
2015-01-09 14:40:00,65.36,65.38,65.32,65.32,8900.0,54.9931,55.0099,54.9594,54.9594,8900.0
2015-01-09 14:45:00,65.31,65.32,65.24,65.27,11600.0,54.951,54.9594,54.8921,54.9174,11600.0
2015-01-09 14:50:00,65.27,65.33,65.27,65.33,5500.0,54.9174,54.9679,54.9174,54.9679,5500.0
2015-01-09 14:55:00,65.33,65.34,65.29,65.33,5900.0,54.9679,54.9763,54.9342,54.9679,5900.0
2015-01-09 15:00:00,65.33,65.38,65.31,65.37,9000.0,54.9679,55.0099,54.951,55.0015,9000.0
2015-01-09 15:05:00,65.37,65.42,65.37,65.42,5800.0,55.0015,55.0436,55.0015,55.0436,5800.0
2015-01-09 15:10:00,65.42,65.51,65.41,65.48,12500.0,55.0436,55.1193,55.0352,55.0941,12500.0
2015-01-09 15:15:00,65.48,65.48,65.43,65.45,9600.0,55.0941,55.0941,55.052,55.0688,9600.0
2015-01-09 15:20:00,65.44,65.46,65.39,65.41,16600.0,55.0604,55.0772,55.0183,55.0352,16600.0
2015-01-09 15:25:00,65.41,65.43,65.23,65.3,31300.0,55.0352,55.052,54.8837,54.9426,31300.0
2015-01-09 15:30:00,65.3,65.34,65.23,65.24,23600.0,54.9426,54.9763,54.8837,54.8921,23600.0
2015-01-09 15:35:00,65.25,65.29,65.22,65.28,12700.0,54.9005,54.9342,54.8753,54.9258,12700.0
2015-01-09 15:40:00,65.28,65.33,65.27,65.28,11900.0,54.9258,54.9679,54.9174,54.9258,11900.0
2015-01-09 15:45:00,65.28,65.29,65.17,65.22,40400.0,54.9258,54.9342,54.8332,54.8753,40400.0
2015-01-09 15:50:00,65.23,65.23,65.16,65.17,31300.0,54.8837,54.8837,54.8248,54.8332,31300.0
2015-01-09 15:55:00,65.17,65.17,65.1,65.12,51800.0,54.8332,54.8332,54.7743,54.7912,51800.0
2015-01-12 09:30:00,65.11,65.25,64.93,64.93,18800.0,54.7828,54.9005,54.6313,54.6313,18800.0
2015-01-12 09:35:00,64.97,64.97,64.52,64.6,6500.0,54.665,54.665,54.2863,54.3536,6500.0
2015-01-12 09:40:00,64.6,64.6,64.35,64.45,10300.0,54.3536,54.3536,54.1433,54.2274,10300.0
2015-01-12 09:45:00,64.46,64.52,64.25,64.29,12000.0,54.2358,54.2863,54.0592,54.0928,12000.0
2015-01-12 09:50:00,64.27,64.37,64.16,64.25,6400.0,54.076,54.1601,53.9834,54.0592,6400.0
2015-01-12 09:55:00,64.23,64.23,64.05,64.14,8100.0,54.0423,54.0423,53.8909,53.9666,8100.0
2015-01-12 10:00:00,64.12,64.13,63.92,64.09,10300.0,53.9498,53.9582,53.7815,53.9245,10300.0
2015-01-12 10:05:00,64.09,64.2,64.08,64.2,12500.0,53.9245,54.0171,53.9161,54.0171,12500.0
2015-01-12 10:10:00,64.2,64.25,64.15,64.2,7100.0,54.0171,54.0592,53.975,54.0171,7100.0
2015-01-12 10:15:00,64.2,64.39,64.2,64.31,8600.0,54.0171,54.177,54.0171,54.1096,8600.0
2015-01-12 10:20:00,64.31,64.31,64.13,64.17,17200.0,54.1096,54.1096,53.9582,53.9918,17200.0
2015-01-12 10:25:00,64.2,64.28,64.11,64.13,7400.0,54.0171,54.0844,53.9414,53.9582,7400.0
2015-01-12 10:30:00,64.11,64.17,64.05,64.06,20600.0,53.9414,53.9918,53.8909,53.8993,20600.0
2015-01-12 10:35:00,64.06,64.16,64.02,64.16,17800.0,53.8993,53.9834,53.8656,53.9834,17800.0
2015-01-12 10:40:00,64.15,64.27,64.14,64.23,72700.0,53.975,54.076,53.9666,54.0423,72700.0
2015-01-12 10:45:00,64.23,64.34,64.23,64.31,18100.0,54.0423,54.1349,54.0423,54.1096,18100.0
2015-01-12 10:50:00,64.32,64.32,64.25,64.25,8300.0,54.1181,54.1181,54.0592,54.0592,8300.0
2015-01-12 10:55:00,64.26,64.26,64.2,64.24,18800.0,54.0676,54.0676,54.0171,54.0507,18800.0
2015-01-12 11:00:00,64.26,64.33,64.25,64.33,6500.0,54.0676,54.1265,54.0592,54.1265,6500.0
2015-01-12 11:05:00,64.34,64.37,64.32,64.33,9800.0,54.1349,54.1601,54.1181,54.1265,9800.0
2015-01-12 11:10:00,64.33,64.34,64.27,64.27,13800.0,54.1265,54.1349,54.076,54.076,13800.0
2015-01-12 11:15:00,64.26,64.33,64.24,64.31,8900.0,54.0676,54.1265,54.0507,54.1096,8900.0
2015-01-12 11:20:00,64.3,64.36,64.28,64.34,7700.0,54.1012,54.1517,54.0844,54.1349,7700.0
2015-01-12 11:25:00,64.34,64.35,64.31,64.31,11500.0,54.1349,54.1433,54.1096,54.1096,11500.0
2015-01-12 11:30:00,64.31,64.36,64.3,64.32,16300.0,54.1096,54.1517,54.1012,54.1181,16300.0
2015-01-12 11:35:00,64.32,64.43,64.31,64.37,9100.0,54.1181,54.2106,54.1096,54.1601,9100.0
2015-01-12 11:40:00,64.38,64.38,64.34,64.36,4100.0,54.1685,54.1685,54.1349,54.1517,4100.0
2015-01-12 11:45:00,64.37,64.39,64.31,64.32,5600.0,54.1601,54.177,54.1096,54.1181,5600.0
2015-01-12 11:50:00,64.31,64.36,64.25,64.36,6000.0,54.1096,54.1517,54.0592,54.1517,6000.0
2015-01-12 11:55:00,64.35,64.4,64.35,64.37,4400.0,54.1433,54.1854,54.1433,54.1601,4400.0
2015-01-12 12:00:00,64.38,64.42,64.37,64.37,6400.0,54.1685,54.2022,54.1601,54.1601,6400.0
2015-01-12 12:05:00,64.38,64.4,64.36,64.4,4200.0,54.1685,54.1854,54.1517,54.1854,4200.0
2015-01-12 12:10:00,64.41,64.41,64.36,64.38,9400.0,54.1938,54.1938,54.1517,54.1685,9400.0
2015-01-12 12:15:00,64.39,64.4,64.35,64.38,10100.0,54.177,54.1854,54.1433,54.1685,10100.0
2015-01-12 12:20:00,64.38,64.42,64.38,64.41,6800.0,54.1685,54.2022,54.1685,54.1938,6800.0
2015-01-12 12:25:00,64.41,64.41,64.38,64.39,6000.0,54.1938,54.1938,54.1685,54.177,6000.0
2015-01-12 12:30:00,64.41,64.43,64.39,64.42,7300.0,54.1938,54.2106,54.177,54.2022,7300.0
2015-01-12 12:35:00,64.42,64.44,64.41,64.44,2900.0,54.2022,54.219,54.1938,54.219,2900.0
2015-01-12 12:40:00,64.43,64.43,64.29,64.31,11900.0,54.2106,54.2106,54.0928,54.1096,11900.0
2015-01-12 12:45:00,64.31,64.35,64.3,64.3,5300.0,54.1096,54.1433,54.1012,54.1012,5300.0
2015-01-12 12:50:00,64.29,64.29,64.21,64.25,7100.0,54.0928,54.0928,54.0255,54.0592,7100.0
2015-01-12 12:55:00,64.29,64.29,64.23,64.24,7000.0,54.0928,54.0928,54.0423,54.0507,7000.0
2015-01-12 13:00:00,64.23,64.32,64.23,64.28,7500.0,54.0423,54.1181,54.0423,54.0844,7500.0
2015-01-12 13:05:00,64.29,64.29,64.23,64.25,25900.0,54.0928,54.0928,54.0423,54.0592,25900.0
2015-01-12 13:10:00,64.26,64.36,64.26,64.35,4200.0,54.0676,54.1517,54.0676,54.1433,4200.0
2015-01-12 13:15:00,64.34,64.34,64.3,64.32,4100.0,54.1349,54.1349,54.1012,54.1181,4100.0
2015-01-12 13:20:00,64.31,64.31,64.26,64.27,6000.0,54.1096,54.1096,54.0676,54.076,6000.0
2015-01-12 13:25:00,64.26,64.29,64.25,64.26,18300.0,54.0676,54.0928,54.0592,54.0676,18300.0
2015-01-12 13:30:00,64.26,64.3,64.26,64.3,5600.0,54.0676,54.1012,54.0676,54.1012,5600.0
2015-01-12 13:35:00,64.3,64.32,64.29,64.29,3900.0,54.1012,54.1181,54.0928,54.0928,3900.0
2015-01-12 13:40:00,64.3,64.36,64.3,64.35,10300.0,54.1012,54.1517,54.1012,54.1433,10300.0
2015-01-12 13:45:00,64.37,64.41,64.36,64.37,6500.0,54.1601,54.1938,54.1517,54.1601,6500.0
2015-01-12 13:50:00,64.38,64.4,64.35,64.36,5100.0,54.1685,54.1854,54.1433,54.1517,5100.0
2015-01-12 13:55:00,64.35,64.36,64.32,64.35,8900.0,54.1433,54.1517,54.1181,54.1433,8900.0
2015-01-12 14:00:00,64.36,64.47,64.35,64.45,32100.0,54.1517,54.2443,54.1433,54.2274,32100.0
2015-01-12 14:05:00,64.46,64.5,64.25,64.34,67900.0,54.2358,54.2695,54.0592,54.1349,67900.0
2015-01-12 14:10:00,64.34,64.35,64.31,64.35,26500.0,54.1349,54.1433,54.1096,54.1433,26500.0
2015-01-12 14:15:00,64.35,64.36,64.28,64.3,28000.0,54.1433,54.1517,54.0844,54.1012,28000.0
2015-01-12 14:20:00,64.3,64.32,64.16,64.19,33200.0,54.1012,54.1181,53.9834,54.0087,33200.0
2015-01-12 14:25:00,64.17,64.21,64.11,64.14,38600.0,53.9918,54.0255,53.9414,53.9666,38600.0
2015-01-12 14:30:00,64.16,64.17,64.05,64.12,51800.0,53.9834,53.9918,53.8909,53.9498,51800.0
2015-01-12 14:35:00,64.14,64.15,63.99,64.07,71900.0,53.9666,53.975,53.8404,53.9077,71900.0
2015-01-12 14:40:00,64.06,64.07,63.85,63.95,102400.0,53.8993,53.9077,53.7226,53.8067,102400.0
2015-01-12 14:45:00,63.95,63.95,63.82,63.85,52800.0,53.8067,53.8067,53.6974,53.7226,52800.0
2015-01-12 14:50:00,63.86,63.86,63.79,63.82,55400.0,53.731,53.731,53.6721,53.6974,55400.0
2015-01-12 14:55:00,63.82,63.82,63.58,63.66,81800.0,53.6974,53.6974,53.4954,53.5627,81800.0
2015-01-12 15:00:00,63.67,63.68,63.46,63.49,165100.0,53.5712,53.5796,53.3945,53.4197,165100.0
2015-01-12 15:05:00,63.51,63.53,63.44,63.51,94100.0,53.4365,53.4534,53.3776,53.4365,94100.0
2015-01-12 15:10:00,63.52,63.52,63.33,63.39,119800.0,53.4449,53.4449,53.2851,53.3356,119800.0
2015-01-12 15:15:00,63.37,63.41,63.21,63.3,155100.0,53.3187,53.3524,53.1841,53.2598,155100.0
2015-01-12 15:20:00,63.29,63.3,63.09,63.11,147200.0,53.2514,53.2598,53.0831,53.1,147200.0
2015-01-12 15:25:00,63.11,63.11,62.82,62.97,257900.0,53.1,53.1,52.856,52.9822,257900.0
2015-01-12 15:30:00,62.97,64.77,62.97,64.11,1244200.0,52.9822,54.4967,52.9822,53.9414,1244200.0
2015-01-12 15:35:00,64.11,64.34,64.11,64.17,202900.0,53.9414,54.1349,53.9414,53.9918,202900.0
2015-01-12 15:40:00,64.17,64.31,64.07,64.14,264800.0,53.9918,54.1096,53.9077,53.9666,264800.0
2015-01-12 15:45:00,64.14,64.34,64.01,64.33,250700.0,53.9666,54.1349,53.8572,54.1265,250700.0
2015-01-12 15:50:00,64.31,64.35,64.2,64.27,350500.0,54.1096,54.1433,54.0171,54.076,350500.0
2015-01-12 15:55:00,64.27,64.51,63.72,64.4,648800.0,54.076,54.2779,53.6132,54.1854,648800.0
2015-01-13 09:30:00,65.01,65.29,64.98,65.29,38000.0,54.6986,54.9342,54.6734,54.9342,38000.0
2015-01-13 09:35:00,65.3,65.3,65.12,65.25,16500.0,54.9426,54.9426,54.7912,54.9005,16500.0
2015-01-13 09:40:00,65.27,65.31,65.06,65.22,40700.0,54.9174,54.951,54.7407,54.8753,40700.0
2015-01-13 09:45:00,65.22,65.31,65.17,65.31,30800.0,54.8753,54.951,54.8332,54.951,30800.0
2015-01-13 09:50:00,65.29,65.33,65.18,65.29,14300.0,54.9342,54.9679,54.8416,54.9342,14300.0
2015-01-13 09:55:00,65.32,65.53,65.31,65.53,18200.0,54.9594,55.1361,54.951,55.1361,18200.0
2015-01-13 10:00:00,65.52,65.6,65.48,65.48,10800.0,55.1277,55.195,55.0941,55.0941,10800.0
2015-01-13 10:05:00,65.51,65.54,65.46,65.51,10600.0,55.1193,55.1445,55.0772,55.1193,10600.0
2015-01-13 10:10:00,65.51,65.68,65.51,65.65,15300.0,55.1193,55.2623,55.1193,55.2371,15300.0
2015-01-13 10:15:00,65.65,65.68,65.57,65.64,13100.0,55.2371,55.2623,55.1698,55.2287,13100.0
2015-01-13 10:20:00,65.62,65.63,65.53,65.57,6100.0,55.2119,55.2203,55.1361,55.1698,6100.0
2015-01-13 10:25:00,65.53,65.53,65.49,65.51,6200.0,55.1361,55.1361,55.1025,55.1193,6200.0
2015-01-13 10:30:00,65.5,65.51,65.42,65.45,10800.0,55.1109,55.1193,55.0436,55.0688,10800.0
2015-01-13 10:35:00,65.46,65.54,65.46,65.5,9800.0,55.0772,55.1445,55.0772,55.1109,9800.0
2015-01-13 10:40:00,65.51,65.58,65.51,65.52,10400.0,55.1193,55.1782,55.1193,55.1277,10400.0
2015-01-13 10:45:00,65.51,65.51,65.4,65.44,17100.0,55.1193,55.1193,55.0268,55.0604,17100.0
2015-01-13 10:50:00,65.45,65.49,65.39,65.39,12800.0,55.0688,55.1025,55.0183,55.0183,12800.0
2015-01-13 10:55:00,65.39,65.4,65.28,65.31,19300.0,55.0183,55.0268,54.9258,54.951,19300.0
2015-01-13 11:00:00,65.32,65.36,65.26,65.34,26300.0,54.9594,54.9931,54.909,54.9763,26300.0
2015-01-13 11:05:00,65.33,65.34,65.21,65.21,29100.0,54.9679,54.9763,54.8669,54.8669,29100.0
2015-01-13 11:10:00,65.22,65.25,65.17,65.2,18700.0,54.8753,54.9005,54.8332,54.8585,18700.0
2015-01-13 11:15:00,65.21,65.24,65.13,65.17,34900.0,54.8669,54.8921,54.7996,54.8332,34900.0
2015-01-13 11:20:00,65.16,65.17,65.09,65.1,20200.0,54.8248,54.8332,54.7659,54.7743,20200.0
2015-01-13 11:25:00,65.11,65.11,65.04,65.07,20400.0,54.7828,54.7828,54.7239,54.7491,20400.0
2015-01-13 11:30:00,65.08,65.09,64.97,64.97,12100.0,54.7575,54.7659,54.665,54.665,12100.0
2015-01-13 11:35:00,64.97,65.01,64.96,64.99,12100.0,54.665,54.6986,54.6565,54.6818,12100.0
2015-01-13 11:40:00,65.0,65.02,64.91,64.96,12200.0,54.6902,54.707,54.6145,54.6565,12200.0
2015-01-13 11:45:00,64.95,65.06,64.9,65.06,11000.0,54.6481,54.7407,54.6061,54.7407,11000.0
2015-01-13 11:50:00,65.06,65.06,64.98,65.0,15300.0,54.7407,54.7407,54.6734,54.6902,15300.0
2015-01-13 11:55:00,64.99,65.02,64.96,64.98,17200.0,54.6818,54.707,54.6565,54.6734,17200.0
2015-01-13 12:00:00,64.98,65.01,64.89,64.93,17200.0,54.6734,54.6986,54.5976,54.6313,17200.0
2015-01-13 12:05:00,64.92,64.97,64.89,64.93,8300.0,54.6229,54.665,54.5976,54.6313,8300.0
2015-01-13 12:10:00,64.95,64.95,64.83,64.84,10200.0,54.6481,54.6481,54.5472,54.5556,10200.0
2015-01-13 12:15:00,64.84,64.92,64.81,64.9,19800.0,54.5556,54.6229,54.5303,54.6061,19800.0
2015-01-13 12:20:00,64.9,64.9,64.75,64.75,4100.0,54.6061,54.6061,54.4799,54.4799,4100.0
2015-01-13 12:25:00,64.75,64.88,64.75,64.87,7400.0,54.4799,54.5892,54.4799,54.5808,7400.0
2015-01-13 12:30:00,64.86,64.86,64.73,64.78,11700.0,54.5724,54.5724,54.463,54.5051,11700.0
2015-01-13 12:35:00,64.8,64.81,64.77,64.81,6900.0,54.5219,54.5303,54.4967,54.5303,6900.0
2015-01-13 12:40:00,64.79,64.8,64.72,64.74,19900.0,54.5135,54.5219,54.4546,54.4714,19900.0
2015-01-13 12:45:00,64.75,64.89,64.74,64.84,11700.0,54.4799,54.5976,54.4714,54.5556,11700.0
2015-01-13 12:50:00,64.85,64.87,64.8,64.82,18800.0,54.564,54.5808,54.5219,54.5387,18800.0
2015-01-13 12:55:00,64.83,64.94,64.78,64.91,23900.0,54.5472,54.6397,54.5051,54.6145,23900.0
2015-01-13 13:00:00,64.93,64.95,64.91,64.94,8600.0,54.6313,54.6481,54.6145,54.6397,8600.0
2015-01-13 13:05:00,64.94,64.99,64.94,64.98,7300.0,54.6397,54.6818,54.6397,54.6734,7300.0
2015-01-13 13:10:00,64.99,65.04,64.99,65.03,10000.0,54.6818,54.7239,54.6818,54.7154,10000.0
2015-01-13 13:15:00,65.04,65.04,64.95,64.97,17500.0,54.7239,54.7239,54.6481,54.665,17500.0
2015-01-13 13:20:00,64.97,64.97,64.72,64.72,9800.0,54.665,54.665,54.4546,54.4546,9800.0
2015-01-13 13:25:00,64.73,64.73,64.57,64.66,8900.0,54.463,54.463,54.3284,54.4041,8900.0
2015-01-13 13:30:00,64.64,64.64,64.5,64.54,12000.0,54.3873,54.3873,54.2695,54.3032,12000.0
2015-01-13 13:35:00,64.55,64.57,64.39,64.39,12600.0,54.3116,54.3284,54.177,54.177,12600.0
2015-01-13 13:40:00,64.39,64.45,64.37,64.41,15100.0,54.177,54.2274,54.1601,54.1938,15100.0
2015-01-13 13:45:00,64.4,64.52,64.4,64.46,20800.0,54.1854,54.2863,54.1854,54.2358,20800.0
2015-01-13 13:50:00,64.45,64.46,64.09,64.13,38900.0,54.2274,54.2358,53.9245,53.9582,38900.0
2015-01-13 13:55:00,64.14,64.33,64.12,64.33,25600.0,53.9666,54.1265,53.9498,54.1265,25600.0
2015-01-13 14:00:00,64.32,64.32,64.13,64.15,39500.0,54.1181,54.1181,53.9582,53.975,39500.0
2015-01-13 14:05:00,64.15,64.18,64.0,64.09,23000.0,53.975,54.0003,53.8488,53.9245,23000.0
2015-01-13 14:10:00,64.07,64.14,63.98,63.99,69800.0,53.9077,53.9666,53.832,53.8404,69800.0
2015-01-13 14:15:00,63.97,64.12,63.95,64.1,51500.0,53.8236,53.9498,53.8067,53.9329,51500.0
2015-01-13 14:20:00,64.1,64.13,63.99,64.04,62900.0,53.9329,53.9582,53.8404,53.8825,62900.0
2015-01-13 14:25:00,64.03,64.21,64.03,64.21,36200.0,53.8741,54.0255,53.8741,54.0255,36200.0
2015-01-13 14:30:00,64.2,64.26,64.2,64.23,50700.0,54.0171,54.0676,54.0171,54.0423,50700.0
2015-01-13 14:35:00,64.23,64.27,64.23,64.25,49100.0,54.0423,54.076,54.0423,54.0592,49100.0
2015-01-13 14:40:00,64.26,64.27,64.15,64.25,59900.0,54.0676,54.076,53.975,54.0592,59900.0
2015-01-13 14:45:00,64.24,64.26,64.09,64.21,62800.0,54.0507,54.0676,53.9245,54.0255,62800.0
2015-01-13 14:50:00,64.21,64.26,64.1,64.19,66800.0,54.0255,54.0676,53.9329,54.0087,66800.0
2015-01-13 14:55:00,64.19,64.21,63.91,63.92,89200.0,54.0087,54.0255,53.7731,53.7815,89200.0
2015-01-13 15:00:00,63.92,63.94,63.9,63.93,60700.0,53.7815,53.7983,53.7647,53.7899,60700.0
2015-01-13 15:05:00,63.92,63.95,63.8,63.88,69300.0,53.7815,53.8067,53.6805,53.7478,69300.0
2015-01-13 15:10:00,63.87,64.01,63.83,64.0,62300.0,53.7394,53.8572,53.7058,53.8488,62300.0
2015-01-13 15:15:00,64.01,64.07,63.95,64.03,116800.0,53.8572,53.9077,53.8067,53.8741,116800.0
2015-01-13 15:20:00,64.04,64.11,63.95,64.06,104400.0,53.8825,53.9414,53.8067,53.8993,104400.0
2015-01-13 15:25:00,64.05,64.14,63.87,63.95,113800.0,53.8909,53.9666,53.7394,53.8067,113800.0
2015-01-13 15:30:00,63.95,64.13,63.91,64.08,83600.0,53.8067,53.9582,53.7731,53.9161,83600.0
2015-01-13 15:35:00,64.08,64.37,64.08,64.3,96800.0,53.9161,54.1601,53.9161,54.1012,96800.0
2015-01-13 15:40:00,64.3,64.38,64.23,64.24,91700.0,54.1012,54.1685,54.0423,54.0507,91700.0
2015-01-13 15:45:00,64.25,64.26,64.04,64.04,128200.0,54.0592,54.0676,53.8825,53.8825,128200.0
2015-01-13 15:50:00,64.06,64.08,63.99,64.04,188900.0,53.8993,53.9161,53.8404,53.8825,188900.0
2015-01-13 15:55:00,64.05,64.16,64.03,64.12,246600.0,53.8909,53.9834,53.8741,53.9498,246600.0
2015-01-14 09:30:00,63.71,64.07,63.5,63.95,23100.0,53.6048,53.9077,53.4281,53.8067,23100.0
2015-01-14 09:35:00,63.98,63.98,63.7,63.77,10900.0,53.832,53.832,53.5964,53.6553,10900.0
2015-01-14 09:40:00,63.8,63.87,63.77,63.81,20600.0,53.6805,53.7394,53.6553,53.6889,20600.0
2015-01-14 09:45:00,63.81,63.86,63.55,63.8,15600.0,53.6889,53.731,53.4702,53.6805,15600.0
2015-01-14 09:50:00,63.8,63.82,63.66,63.71,8500.0,53.6805,53.6974,53.5627,53.6048,8500.0
2015-01-14 09:55:00,63.72,63.76,63.64,63.65,12300.0,53.6132,53.6469,53.5459,53.5543,12300.0
2015-01-14 10:00:00,63.64,63.73,63.6,63.65,19000.0,53.5459,53.6216,53.5123,53.5543,19000.0
2015-01-14 10:05:00,63.68,63.92,63.68,63.87,19700.0,53.5796,53.7815,53.5796,53.7394,19700.0
2015-01-14 10:10:00,63.96,64.01,63.8,63.8,6100.0,53.8152,53.8572,53.6805,53.6805,6100.0
2015-01-14 10:15:00,63.77,63.82,63.68,63.69,15700.0,53.6553,53.6974,53.5796,53.588,15700.0
2015-01-14 10:20:00,63.68,63.71,63.58,63.6,9600.0,53.5796,53.6048,53.4954,53.5123,9600.0
2015-01-14 10:25:00,63.64,63.74,63.64,63.73,9800.0,53.5459,53.63,53.5459,53.6216,9800.0
2015-01-14 10:30:00,63.72,63.72,63.55,63.66,12200.0,53.6132,53.6132,53.4702,53.5627,12200.0
2015-01-14 10:35:00,63.64,63.65,63.5,63.5,12800.0,53.5459,53.5543,53.4281,53.4281,12800.0
2015-01-14 10:40:00,63.51,63.65,63.47,63.63,8800.0,53.4365,53.5543,53.4029,53.5375,8800.0
2015-01-14 10:45:00,63.63,63.67,63.61,63.64,13300.0,53.5375,53.5712,53.5207,53.5459,13300.0
2015-01-14 10:50:00,63.64,63.68,63.59,63.6,9400.0,53.5459,53.5796,53.5038,53.5123,9400.0
2015-01-14 10:55:00,63.6,63.65,63.54,63.64,6200.0,53.5123,53.5543,53.4618,53.5459,6200.0
2015-01-14 11:00:00,63.65,63.65,63.54,63.57,12400.0,53.5543,53.5543,53.4618,53.487,12400.0
2015-01-14 11:05:00,63.6,63.61,63.46,63.46,10500.0,53.5123,53.5207,53.3945,53.3945,10500.0
2015-01-14 11:10:00,63.47,63.55,63.45,63.45,7600.0,53.4029,53.4702,53.386,53.386,7600.0
2015-01-14 11:15:00,63.44,63.51,63.44,63.45,5800.0,53.3776,53.4365,53.3776,53.386,5800.0
2015-01-14 11:20:00,63.44,63.5,63.43,63.49,5100.0,53.3776,53.4281,53.3692,53.4197,5100.0
2015-01-14 11:25:00,63.5,63.5,63.43,63.45,8100.0,53.4281,53.4281,53.3692,53.386,8100.0
2015-01-14 11:30:00,63.44,63.49,63.39,63.42,8100.0,53.3776,53.4197,53.3356,53.3608,8100.0
2015-01-14 11:35:00,63.44,63.6,63.44,63.6,6600.0,53.3776,53.5123,53.3776,53.5123,6600.0
2015-01-14 11:40:00,63.63,63.67,63.61,63.61,5600.0,53.5375,53.5712,53.5207,53.5207,5600.0
2015-01-14 11:45:00,63.62,63.72,63.62,63.67,6300.0,53.5291,53.6132,53.5291,53.5712,6300.0
2015-01-14 11:50:00,63.68,63.72,63.58,63.6,8200.0,53.5796,53.6132,53.4954,53.5123,8200.0
2015-01-14 11:55:00,63.62,63.62,63.55,63.55,12300.0,53.5291,53.5291,53.4702,53.4702,12300.0
2015-01-14 12:00:00,63.55,63.57,63.52,63.55,9800.0,53.4702,53.487,53.4449,53.4702,9800.0
2015-01-14 12:05:00,63.56,63.56,63.46,63.47,12700.0,53.4786,53.4786,53.3945,53.4029,12700.0
2015-01-14 12:10:00,63.46,63.48,63.37,63.4,5700.0,53.3945,53.4113,53.3187,53.344,5700.0
2015-01-14 12:15:00,63.41,63.45,63.41,63.42,6100.0,53.3524,53.386,53.3524,53.3608,6100.0
2015-01-14 12:20:00,63.41,63.48,63.39,63.48,5400.0,53.3524,53.4113,53.3356,53.4113,5400.0
2015-01-14 12:25:00,63.48,63.49,63.46,63.48,4700.0,53.4113,53.4197,53.3945,53.4113,4700.0
2015-01-14 12:30:00,63.48,63.52,63.44,63.47,9000.0,53.4113,53.4449,53.3776,53.4029,9000.0
2015-01-14 12:35:00,63.48,63.53,63.46,63.53,6600.0,53.4113,53.4534,53.3945,53.4534,6600.0
2015-01-14 12:40:00,63.52,63.56,63.49,63.5,5200.0,53.4449,53.4786,53.4197,53.4281,5200.0
2015-01-14 12:45:00,63.49,63.53,63.44,63.48,8200.0,53.4197,53.4534,53.3776,53.4113,8200.0
2015-01-14 12:50:00,63.5,63.5,63.37,63.43,6100.0,53.4281,53.4281,53.3187,53.3692,6100.0
2015-01-14 12:55:00,63.41,63.49,63.4,63.49,3800.0,53.3524,53.4197,53.344,53.4197,3800.0
2015-01-14 13:00:00,63.51,63.55,63.46,63.5,7000.0,53.4365,53.4702,53.3945,53.4281,7000.0
2015-01-14 13:05:00,63.51,63.52,63.45,63.45,3900.0,53.4365,53.4449,53.386,53.386,3900.0
2015-01-14 13:10:00,63.46,63.46,63.39,63.41,9600.0,53.3945,53.3945,53.3356,53.3524,9600.0
2015-01-14 13:15:00,63.42,63.45,63.4,63.45,5700.0,53.3608,53.386,53.344,53.386,5700.0
2015-01-14 13:20:00,63.45,63.45,63.39,63.39,4800.0,53.386,53.386,53.3356,53.3356,4800.0
2015-01-14 13:25:00,63.39,63.47,63.39,63.42,8700.0,53.3356,53.4029,53.3356,53.3608,8700.0
2015-01-14 13:30:00,63.43,63.43,63.35,63.37,6700.0,53.3692,53.3692,53.3019,53.3187,6700.0
2015-01-14 13:35:00,63.37,63.37,63.31,63.31,5800.0,53.3187,53.3187,53.2683,53.2683,5800.0
2015-01-14 13:40:00,63.31,63.33,63.22,63.22,12600.0,53.2683,53.2851,53.1925,53.1925,12600.0
2015-01-14 13:45:00,63.19,63.31,63.17,63.31,9800.0,53.1673,53.2683,53.1505,53.2683,9800.0
2015-01-14 13:50:00,63.31,63.31,63.2,63.22,7200.0,53.2683,53.2683,53.1757,53.1925,7200.0
2015-01-14 13:55:00,63.22,63.29,63.21,63.29,9000.0,53.1925,53.2514,53.1841,53.2514,9000.0
2015-01-14 14:00:00,63.29,63.35,63.25,63.34,23500.0,53.2514,53.3019,53.2178,53.2935,23500.0
2015-01-14 14:05:00,63.36,63.37,63.31,63.35,12300.0,53.3103,53.3187,53.2683,53.3019,12300.0
2015-01-14 14:10:00,63.35,63.54,63.32,63.54,10100.0,53.3019,53.4618,53.2767,53.4618,10100.0
2015-01-14 14:15:00,63.57,63.69,63.54,63.69,14700.0,53.487,53.588,53.4618,53.588,14700.0
2015-01-14 14:20:00,63.7,63.7,63.57,63.58,16400.0,53.5964,53.5964,53.487,53.4954,16400.0
2015-01-14 14:25:00,63.6,63.76,63.58,63.74,9500.0,53.5123,53.6469,53.4954,53.63,9500.0
2015-01-14 14:30:00,63.75,63.84,63.69,63.78,13600.0,53.6385,53.7142,53.588,53.6637,13600.0
2015-01-14 14:35:00,63.78,63.78,63.67,63.77,9200.0,53.6637,53.6637,53.5712,53.6553,9200.0
2015-01-14 14:40:00,63.77,63.81,63.66,63.7,36300.0,53.6553,53.6889,53.5627,53.5964,36300.0
2015-01-14 14:45:00,63.71,63.75,63.65,63.67,7300.0,53.6048,53.6385,53.5543,53.5712,7300.0
2015-01-14 14:50:00,63.65,63.65,63.54,63.54,10700.0,53.5543,53.5543,53.4618,53.4618,10700.0
2015-01-14 14:55:00,63.55,63.58,63.52,63.53,13900.0,53.4702,53.4954,53.4449,53.4534,13900.0
2015-01-14 15:00:00,63.52,63.66,63.51,63.65,19300.0,53.4449,53.5627,53.4365,53.5543,19300.0
2015-01-14 15:05:00,63.65,63.72,63.6,63.68,22900.0,53.5543,53.6132,53.5123,53.5796,22900.0
2015-01-14 15:10:00,63.67,63.68,63.59,63.68,23000.0,53.5712,53.5796,53.5038,53.5796,23000.0
2015-01-14 15:15:00,63.68,63.88,63.67,63.8,30100.0,53.5796,53.7478,53.5712,53.6805,30100.0
2015-01-14 15:20:00,63.82,63.87,63.75,63.81,31900.0,53.6974,53.7394,53.6385,53.6889,31900.0
2015-01-14 15:25:00,63.8,63.87,63.7,63.83,30400.0,53.6805,53.7394,53.5964,53.7058,30400.0
2015-01-14 15:30:00,63.84,63.9,63.62,63.68,28700.0,53.7142,53.7647,53.5291,53.5796,28700.0
2015-01-14 15:35:00,63.69,63.71,63.6,63.62,36700.0,53.588,53.6048,53.5123,53.5291,36700.0
2015-01-14 15:40:00,63.63,63.74,63.62,63.65,53900.0,53.5375,53.63,53.5291,53.5543,53900.0
2015-01-14 15:45:00,63.67,63.79,63.66,63.74,45800.0,53.5712,53.6721,53.5627,53.63,45800.0
2015-01-14 15:50:00,63.75,63.8,63.72,63.8,56100.0,53.6385,53.6805,53.6132,53.6805,56100.0
2015-01-14 15:55:00,63.8,63.81,63.7,63.77,109700.0,53.6805,53.6889,53.5964,53.6553,109700.0
2015-01-15 09:30:00,63.98,64.34,63.8,64.05,21800.0,53.832,54.1349,53.6805,53.8909,21800.0
2015-01-15 09:35:00,64.03,64.04,63.73,63.77,5900.0,53.8741,53.8825,53.6216,53.6553,5900.0
2015-01-15 09:40:00,63.78,63.88,63.68,63.88,17700.0,53.6637,53.7478,53.5796,53.7478,17700.0
2015-01-15 09:45:00,63.88,63.95,63.8,63.8,46000.0,53.7478,53.8067,53.6805,53.6805,46000.0
2015-01-15 09:50:00,63.83,63.95,63.78,63.84,26900.0,53.7058,53.8067,53.6637,53.7142,26900.0
2015-01-15 09:55:00,63.84,63.84,63.68,63.74,25300.0,53.7142,53.7142,53.5796,53.63,25300.0
2015-01-15 10:00:00,63.74,63.74,63.56,63.56,13000.0,53.63,53.63,53.4786,53.4786,13000.0
2015-01-15 10:05:00,63.54,63.74,63.54,63.69,5400.0,53.4618,53.63,53.4618,53.588,5400.0
2015-01-15 10:10:00,63.71,63.84,63.6,63.8,90100.0,53.6048,53.7142,53.5123,53.6805,90100.0
2015-01-15 10:15:00,63.79,63.93,63.78,63.92,31800.0,53.6721,53.7899,53.6637,53.7815,31800.0
2015-01-15 10:20:00,63.91,64.06,63.9,64.0,19100.0,53.7731,53.8993,53.7647,53.8488,19100.0
2015-01-15 10:25:00,64.03,64.11,64.01,64.06,32500.0,53.8741,53.9414,53.8572,53.8993,32500.0
2015-01-15 10:30:00,64.08,64.17,64.06,64.12,30800.0,53.9161,53.9918,53.8993,53.9498,30800.0
2015-01-15 10:35:00,64.14,64.15,64.02,64.05,4600.0,53.9666,53.975,53.8656,53.8909,4600.0
2015-01-15 10:40:00,64.02,64.03,63.96,64.03,3500.0,53.8656,53.8741,53.8152,53.8741,3500.0
2015-01-15 10:45:00,64.04,64.13,63.96,63.99,16000.0,53.8825,53.9582,53.8152,53.8404,16000.0
2015-01-15 10:50:00,64.01,64.06,64.01,64.05,9800.0,53.8572,53.8993,53.8572,53.8909,9800.0
2015-01-15 10:55:00,64.07,64.1,63.97,63.98,11000.0,53.9077,53.9329,53.8236,53.832,11000.0
2015-01-15 11:00:00,63.99,64.08,63.99,64.04,19000.0,53.8404,53.9161,53.8404,53.8825,19000.0
2015-01-15 11:05:00,64.03,64.07,63.9,63.93,17500.0,53.8741,53.9077,53.7647,53.7899,17500.0
2015-01-15 11:10:00,63.97,63.97,63.86,63.91,4000.0,53.8236,53.8236,53.731,53.7731,4000.0
2015-01-15 11:15:00,63.91,63.92,63.77,63.77,11500.0,53.7731,53.7815,53.6553,53.6553,11500.0
2015-01-15 11:20:00,63.78,63.79,63.7,63.72,14100.0,53.6637,53.6721,53.5964,53.6132,14100.0
2015-01-15 11:25:00,63.72,63.72,63.69,63.71,6600.0,53.6132,53.6132,53.588,53.6048,6600.0
2015-01-15 11:30:00,63.7,63.81,63.67,63.81,5600.0,53.5964,53.6889,53.5712,53.6889,5600.0
2015-01-15 11:35:00,63.81,63.81,63.66,63.7,14800.0,53.6889,53.6889,53.5627,53.5964,14800.0
2015-01-15 11:40:00,63.71,63.81,63.69,63.81,6700.0,53.6048,53.6889,53.588,53.6889,6700.0
2015-01-15 11:45:00,63.83,63.88,63.81,63.82,5000.0,53.7058,53.7478,53.6889,53.6974,5000.0
2015-01-15 11:50:00,63.82,63.84,63.76,63.78,3800.0,53.6974,53.7142,53.6469,53.6637,3800.0
2015-01-15 11:55:00,63.82,63.82,63.76,63.76,4200.0,53.6974,53.6974,53.6469,53.6469,4200.0
2015-01-15 12:00:00,63.78,63.81,63.73,63.73,3200.0,53.6637,53.6889,53.6216,53.6216,3200.0
2015-01-15 12:05:00,63.75,63.79,63.74,63.75,1600.0,53.6385,53.6721,53.63,53.6385,1600.0
2015-01-15 12:10:00,63.74,63.79,63.73,63.75,1500.0,53.63,53.6721,53.6216,53.6385,1500.0
2015-01-15 12:15:00,63.75,63.77,63.67,63.67,7500.0,53.6385,53.6553,53.5712,53.5712,7500.0
2015-01-15 12:20:00,63.67,63.73,63.67,63.72,9800.0,53.5712,53.6216,53.5712,53.6132,9800.0
2015-01-15 12:25:00,63.75,63.78,63.74,63.76,4000.0,53.6385,53.6637,53.63,53.6469,4000.0
2015-01-15 12:30:00,63.73,63.74,63.67,63.74,16200.0,53.6216,53.63,53.5712,53.63,16200.0
2015-01-15 12:35:00,63.72,63.73,63.63,63.7,25400.0,53.6132,53.6216,53.5375,53.5964,25400.0
2015-01-15 12:40:00,63.7,63.71,63.58,63.58,9900.0,53.5964,53.6048,53.4954,53.4954,9900.0
2015-01-15 12:45:00,63.57,63.6,63.52,63.56,4800.0,53.487,53.5123,53.4449,53.4786,4800.0
2015-01-15 12:50:00,63.58,63.64,63.54,63.64,3800.0,53.4954,53.5459,53.4618,53.5459,3800.0
2015-01-15 12:55:00,63.65,63.65,63.57,63.57,3000.0,53.5543,53.5543,53.487,53.487,3000.0
2015-01-15 13:00:00,63.56,63.68,63.54,63.68,8400.0,53.4786,53.5796,53.4618,53.5796,8400.0
2015-01-15 13:05:00,63.69,63.74,63.66,63.66,4100.0,53.588,53.63,53.5627,53.5627,4100.0
2015-01-15 13:10:00,63.68,63.8,63.68,63.78,5100.0,53.5796,53.6805,53.5796,53.6637,5100.0
2015-01-15 13:15:00,63.78,63.83,63.75,63.8,8600.0,53.6637,53.7058,53.6385,53.6805,8600.0
2015-01-15 13:20:00,63.8,63.81,63.72,63.76,13300.0,53.6805,53.6889,53.6132,53.6469,13300.0
2015-01-15 13:25:00,63.76,63.76,63.67,63.72,8000.0,53.6469,53.6469,53.5712,53.6132,8000.0
2015-01-15 13:30:00,63.68,63.72,63.61,63.62,8900.0,53.5796,53.6132,53.5207,53.5291,8900.0
2015-01-15 13:35:00,63.61,63.64,63.53,63.55,4600.0,53.5207,53.5459,53.4534,53.4702,4600.0
2015-01-15 13:40:00,63.55,63.57,63.46,63.48,5200.0,53.4702,53.487,53.3945,53.4113,5200.0
2015-01-15 13:45:00,63.47,63.56,63.43,63.56,4700.0,53.4029,53.4786,53.3692,53.4786,4700.0
2015-01-15 13:50:00,63.57,63.7,63.57,63.68,4300.0,53.487,53.5964,53.487,53.5796,4300.0
2015-01-15 13:55:00,63.68,63.69,63.63,63.64,11800.0,53.5796,53.588,53.5375,53.5459,11800.0
2015-01-15 14:00:00,63.64,63.7,63.6,63.69,10200.0,53.5459,53.5964,53.5123,53.588,10200.0
2015-01-15 14:05:00,63.69,63.76,63.63,63.74,13100.0,53.588,53.6469,53.5375,53.63,13100.0
2015-01-15 14:10:00,63.73,63.73,63.66,63.71,7500.0,53.6216,53.6216,53.5627,53.6048,7500.0
2015-01-15 14:15:00,63.73,63.84,63.72,63.82,12300.0,53.6216,53.7142,53.6132,53.6974,12300.0
2015-01-15 14:20:00,63.82,63.84,63.75,63.79,12500.0,53.6974,53.7142,53.6385,53.6721,12500.0
2015-01-15 14:25:00,63.8,63.81,63.73,63.77,6900.0,53.6805,53.6889,53.6216,53.6553,6900.0
2015-01-15 14:30:00,63.76,63.82,63.74,63.8,14000.0,53.6469,53.6974,53.63,53.6805,14000.0
2015-01-15 14:35:00,63.81,63.83,63.76,63.8,23200.0,53.6889,53.7058,53.6469,53.6805,23200.0
2015-01-15 14:40:00,63.8,63.83,63.78,63.82,12700.0,53.6805,53.7058,53.6637,53.6974,12700.0
2015-01-15 14:45:00,63.82,63.86,63.79,63.8,25500.0,53.6974,53.731,53.6721,53.6805,25500.0
2015-01-15 14:50:00,63.8,63.84,63.77,63.83,6900.0,53.6805,53.7142,53.6553,53.7058,6900.0
2015-01-15 14:55:00,63.8,63.92,63.8,63.87,9500.0,53.6805,53.7815,53.6805,53.7394,9500.0
2015-01-15 15:00:00,63.86,63.91,63.81,63.82,16800.0,53.731,53.7731,53.6889,53.6974,16800.0
2015-01-15 15:05:00,63.82,63.85,63.79,63.83,16800.0,53.6974,53.7226,53.6721,53.7058,16800.0
2015-01-15 15:10:00,63.81,63.81,63.71,63.74,31800.0,53.6889,53.6889,53.6048,53.63,31800.0
2015-01-15 15:15:00,63.73,63.76,63.68,63.71,21000.0,53.6216,53.6469,53.5796,53.6048,21000.0
2015-01-15 15:20:00,63.7,63.71,63.66,63.7,15800.0,53.5964,53.6048,53.5627,53.5964,15800.0
2015-01-15 15:25:00,63.71,63.79,63.71,63.73,14000.0,53.6048,53.6721,53.6048,53.6216,14000.0
2015-01-15 15:30:00,63.73,63.78,63.67,63.74,20400.0,53.6216,53.6637,53.5712,53.63,20400.0
2015-01-15 15:35:00,63.74,63.74,63.64,63.65,21700.0,53.63,53.63,53.5459,53.5543,21700.0
2015-01-15 15:40:00,63.64,63.66,63.58,63.6,16900.0,53.5459,53.5627,53.4954,53.5123,16900.0
2015-01-15 15:45:00,63.59,63.61,63.51,63.54,38600.0,53.5038,53.5207,53.4365,53.4618,38600.0
2015-01-15 15:50:00,63.53,63.54,63.37,63.37,61200.0,53.4534,53.4618,53.3187,53.3187,61200.0
2015-01-15 15:55:00,63.39,63.45,63.35,63.41,110700.0,53.3356,53.386,53.3019,53.3524,110700.0
2015-01-16 09:30:00,63.16,63.48,63.15,63.4,93300.0,53.142,53.4113,53.1336,53.344,93300.0
2015-01-16 09:35:00,63.4,63.64,63.3,63.64,12800.0,53.344,53.5459,53.2598,53.5459,12800.0
2015-01-16 09:40:00,63.56,63.57,63.36,63.54,5200.0,53.4786,53.487,53.3103,53.4618,5200.0
2015-01-16 09:45:00,63.52,63.52,63.28,63.44,38600.0,53.4449,53.4449,53.243,53.3776,38600.0
2015-01-16 09:50:00,63.45,63.46,63.17,63.32,11400.0,53.386,53.3945,53.1505,53.2767,11400.0
2015-01-16 09:55:00,63.34,63.43,63.33,63.35,11300.0,53.2935,53.3692,53.2851,53.3019,11300.0
2015-01-16 10:00:00,63.36,63.54,63.19,63.38,26300.0,53.3103,53.4618,53.1673,53.3271,26300.0
2015-01-16 10:05:00,63.34,63.37,63.24,63.25,12000.0,53.2935,53.3187,53.2094,53.2178,12000.0
2015-01-16 10:10:00,63.26,63.29,63.08,63.08,11000.0,53.2262,53.2514,53.0747,53.0747,11000.0
2015-01-16 10:15:00,63.12,63.23,63.08,63.23,13500.0,53.1084,53.2009,53.0747,53.2009,13500.0
2015-01-16 10:20:00,63.2,63.35,63.2,63.35,7300.0,53.1757,53.3019,53.1757,53.3019,7300.0
2015-01-16 10:25:00,63.35,63.43,63.32,63.32,16400.0,53.3019,53.3692,53.2767,53.2767,16400.0
2015-01-16 10:30:00,63.3,63.39,63.29,63.33,11900.0,53.2598,53.3356,53.2514,53.2851,11900.0
2015-01-16 10:35:00,63.34,63.35,63.22,63.25,10000.0,53.2935,53.3019,53.1925,53.2178,10000.0
2015-01-16 10:40:00,63.24,63.27,63.21,63.23,5900.0,53.2094,53.2346,53.1841,53.2009,5900.0
2015-01-16 10:45:00,63.23,63.29,63.15,63.16,40900.0,53.2009,53.2514,53.1336,53.142,40900.0
2015-01-16 10:50:00,63.18,63.25,63.14,63.22,10000.0,53.1589,53.2178,53.1252,53.1925,10000.0
2015-01-16 10:55:00,63.2,63.43,63.2,63.4,11200.0,53.1757,53.3692,53.1757,53.344,11200.0
2015-01-16 11:00:00,63.4,63.51,63.38,63.4,12700.0,53.344,53.4365,53.3271,53.344,12700.0
2015-01-16 11:05:00,63.4,63.4,63.33,63.36,6600.0,53.344,53.344,53.2851,53.3103,6600.0
2015-01-16 11:10:00,63.35,63.36,63.27,63.34,6700.0,53.3019,53.3103,53.2346,53.2935,6700.0
2015-01-16 11:15:00,63.31,63.36,63.29,63.31,10200.0,53.2683,53.3103,53.2514,53.2683,10200.0
2015-01-16 11:20:00,63.3,63.31,63.21,63.22,4300.0,53.2598,53.2683,53.1841,53.1925,4300.0
2015-01-16 11:25:00,63.23,63.23,63.13,63.15,6300.0,53.2009,53.2009,53.1168,53.1336,6300.0
2015-01-16 11:30:00,63.16,63.28,63.16,63.26,5400.0,53.142,53.243,53.142,53.2262,5400.0
2015-01-16 11:35:00,63.24,63.37,63.24,63.37,2900.0,53.2094,53.3187,53.2094,53.3187,2900.0
2015-01-16 11:40:00,63.39,63.43,63.35,63.38,6300.0,53.3356,53.3692,53.3019,53.3271,6300.0
2015-01-16 11:45:00,63.4,63.4,63.28,63.3,7000.0,53.344,53.344,53.243,53.2598,7000.0
2015-01-16 11:50:00,63.29,63.3,63.23,63.26,5800.0,53.2514,53.2598,53.2009,53.2262,5800.0
2015-01-16 11:55:00,63.27,63.32,63.25,63.28,18400.0,53.2346,53.2767,53.2178,53.243,18400.0
2015-01-16 12:00:00,63.28,63.39,63.28,63.37,43000.0,53.243,53.3356,53.243,53.3187,43000.0
2015-01-16 12:05:00,63.37,63.4,63.32,63.35,5800.0,53.3187,53.344,53.2767,53.3019,5800.0
2015-01-16 12:10:00,63.35,63.38,63.32,63.35,3600.0,53.3019,53.3271,53.2767,53.3019,3600.0
2015-01-16 12:15:00,63.33,63.38,63.32,63.32,2700.0,53.2851,53.3271,53.2767,53.2767,2700.0
2015-01-16 12:20:00,63.32,63.32,63.25,63.26,7500.0,53.2767,53.2767,53.2178,53.2262,7500.0
2015-01-16 12:25:00,63.27,63.33,63.25,63.32,5900.0,53.2346,53.2851,53.2178,53.2767,5900.0
2015-01-16 12:30:00,63.33,63.35,63.31,63.34,4500.0,53.2851,53.3019,53.2683,53.2935,4500.0
2015-01-16 12:35:00,63.33,63.36,63.33,63.36,5100.0,53.2851,53.3103,53.2851,53.3103,5100.0
2015-01-16 12:40:00,63.37,63.45,63.37,63.44,13900.0,53.3187,53.386,53.3187,53.3776,13900.0
2015-01-16 12:45:00,63.42,63.43,63.28,63.29,43700.0,53.3608,53.3692,53.243,53.2514,43700.0
2015-01-16 12:50:00,63.3,63.42,63.3,63.38,13100.0,53.2598,53.3608,53.2598,53.3271,13100.0
2015-01-16 12:55:00,63.38,63.39,63.29,63.34,21300.0,53.3271,53.3356,53.2514,53.2935,21300.0
2015-01-16 13:00:00,63.35,63.37,63.32,63.33,8000.0,53.3019,53.3187,53.2767,53.2851,8000.0
2015-01-16 13:05:00,63.34,63.38,63.32,63.35,7200.0,53.2935,53.3271,53.2767,53.3019,7200.0
2015-01-16 13:10:00,63.37,63.4,63.36,63.4,5400.0,53.3187,53.344,53.3103,53.344,5400.0
2015-01-16 13:15:00,63.38,63.41,63.33,63.33,9200.0,53.3271,53.3524,53.2851,53.2851,9200.0
2015-01-16 13:20:00,63.34,63.36,63.28,63.3,9400.0,53.2935,53.3103,53.243,53.2598,9400.0
2015-01-16 13:25:00,63.3,63.3,63.25,63.27,10000.0,53.2598,53.2598,53.2178,53.2346,10000.0
2015-01-16 13:30:00,63.28,63.36,63.27,63.35,8500.0,53.243,53.3103,53.2346,53.3019,8500.0
2015-01-16 13:35:00,63.38,63.41,63.37,63.4,5900.0,53.3271,53.3524,53.3187,53.344,5900.0
2015-01-16 13:40:00,63.4,63.4,63.35,63.4,6000.0,53.344,53.344,53.3019,53.344,6000.0
2015-01-16 13:45:00,63.39,63.45,63.37,63.43,5000.0,53.3356,53.386,53.3187,53.3692,5000.0
2015-01-16 13:50:00,63.42,63.44,63.41,63.43,6100.0,53.3608,53.3776,53.3524,53.3692,6100.0
2015-01-16 13:55:00,63.45,63.57,63.42,63.56,52300.0,53.386,53.487,53.3608,53.4786,52300.0
2015-01-16 14:00:00,63.56,63.59,63.55,63.56,12900.0,53.4786,53.5038,53.4702,53.4786,12900.0
2015-01-16 14:05:00,63.57,63.61,63.57,63.6,7300.0,53.487,53.5207,53.487,53.5123,7300.0
2015-01-16 14:10:00,63.61,63.65,63.57,63.59,9400.0,53.5207,53.5543,53.487,53.5038,9400.0
2015-01-16 14:15:00,63.58,63.66,63.58,63.63,6600.0,53.4954,53.5627,53.4954,53.5375,6600.0
2015-01-16 14:20:00,63.63,63.68,63.63,63.66,5100.0,53.5375,53.5796,53.5375,53.5627,5100.0
2015-01-16 14:25:00,63.67,63.7,63.61,63.63,9400.0,53.5712,53.5964,53.5207,53.5375,9400.0
2015-01-16 14:30:00,63.63,63.64,63.59,63.63,7700.0,53.5375,53.5459,53.5038,53.5375,7700.0
2015-01-16 14:35:00,63.63,63.64,63.57,63.6,8200.0,53.5375,53.5459,53.487,53.5123,8200.0
2015-01-16 14:40:00,63.6,63.69,63.6,63.68,5400.0,53.5123,53.588,53.5123,53.5796,5400.0
2015-01-16 14:45:00,63.68,63.68,63.55,63.59,22600.0,53.5796,53.5796,53.4702,53.5038,22600.0
2015-01-16 14:50:00,63.6,63.77,63.6,63.76,15500.0,53.5123,53.6553,53.5123,53.6469,15500.0
2015-01-16 14:55:00,63.76,63.8,63.76,63.79,18300.0,53.6469,53.6805,53.6469,53.6721,18300.0
2015-01-16 15:00:00,63.79,63.79,63.72,63.76,16500.0,53.6721,53.6721,53.6132,53.6469,16500.0
2015-01-16 15:05:00,63.77,63.78,63.74,63.77,13200.0,53.6553,53.6637,53.63,53.6553,13200.0
2015-01-16 15:10:00,63.77,63.77,63.72,63.75,17500.0,53.6553,53.6553,53.6132,53.6385,17500.0
2015-01-16 15:15:00,63.75,63.8,63.74,63.79,21700.0,53.6385,53.6805,53.63,53.6721,21700.0
2015-01-16 15:20:00,63.79,63.83,63.78,63.83,15200.0,53.6721,53.7058,53.6637,53.7058,15200.0
2015-01-16 15:25:00,63.84,63.85,63.76,63.78,19700.0,53.7142,53.7226,53.6469,53.6637,19700.0
2015-01-16 15:30:00,63.78,63.8,63.71,63.79,19400.0,53.6637,53.6805,53.6048,53.6721,19400.0
2015-01-16 15:35:00,63.79,63.96,63.77,63.96,25500.0,53.6721,53.8152,53.6553,53.8152,25500.0
2015-01-16 15:40:00,63.96,63.96,63.91,63.92,36600.0,53.8152,53.8152,53.7731,53.7815,36600.0
2015-01-16 15:45:00,63.92,64.07,63.88,64.03,45300.0,53.7815,53.9077,53.7478,53.8741,45300.0
2015-01-16 15:50:00,64.03,64.06,63.97,64.0,56000.0,53.8741,53.8993,53.8236,53.8488,56000.0
2015-01-16 15:55:00,64.0,64.08,63.99,64.03,198200.0,53.8488,53.9161,53.8404,53.8741,198200.0
2015-01-20 09:30:00,64.42,64.64,64.26,64.49,32800.0,54.2022,54.3873,54.0676,54.2611,32800.0
2015-01-20 09:35:00,64.52,64.59,64.49,64.49,5400.0,54.2863,54.3452,54.2611,54.2611,5400.0
2015-01-20 09:40:00,64.47,64.62,64.37,64.57,13800.0,54.2443,54.3705,54.1601,54.3284,13800.0
2015-01-20 09:45:00,64.57,64.58,64.45,64.48,16000.0,54.3284,54.3368,54.2274,54.2527,16000.0
2015-01-20 09:50:00,64.48,64.5,64.39,64.45,17600.0,54.2527,54.2695,54.177,54.2274,17600.0
2015-01-20 09:55:00,64.45,64.47,64.34,64.42,6600.0,54.2274,54.2443,54.1349,54.2022,6600.0
2015-01-20 10:00:00,64.44,64.44,64.26,64.26,29600.0,54.219,54.219,54.0676,54.0676,29600.0
2015-01-20 10:05:00,64.24,64.34,64.21,64.33,13800.0,54.0507,54.1349,54.0255,54.1265,13800.0
2015-01-20 10:10:00,64.34,64.37,64.26,64.28,10300.0,54.1349,54.1601,54.0676,54.0844,10300.0
2015-01-20 10:15:00,64.28,64.34,64.24,64.29,15400.0,54.0844,54.1349,54.0507,54.0928,15400.0
2015-01-20 10:20:00,64.31,64.4,64.27,64.38,6200.0,54.1096,54.1854,54.076,54.1685,6200.0
2015-01-20 10:25:00,64.38,64.38,64.26,64.26,14400.0,54.1685,54.1685,54.0676,54.0676,14400.0
2015-01-20 10:30:00,64.26,64.26,64.0,64.01,16600.0,54.0676,54.0676,53.8488,53.8572,16600.0
2015-01-20 10:35:00,64.02,64.05,63.91,63.92,12300.0,53.8656,53.8909,53.7731,53.7815,12300.0
2015-01-20 10:40:00,63.92,63.92,63.81,63.88,8200.0,53.7815,53.7815,53.6889,53.7478,8200.0
2015-01-20 10:45:00,63.88,64.05,63.88,64.01,5700.0,53.7478,53.8909,53.7478,53.8572,5700.0
2015-01-20 10:50:00,64.01,64.08,63.96,64.05,23800.0,53.8572,53.9161,53.8152,53.8909,23800.0
2015-01-20 10:55:00,64.1,64.1,63.96,64.0,6900.0,53.9329,53.9329,53.8152,53.8488,6900.0
2015-01-20 11:00:00,63.97,63.98,63.94,63.98,4800.0,53.8236,53.832,53.7983,53.832,4800.0
2015-01-20 11:05:00,63.98,64.03,63.95,64.03,5500.0,53.832,53.8741,53.8067,53.8741,5500.0
2015-01-20 11:10:00,64.03,64.03,63.93,63.96,5800.0,53.8741,53.8741,53.7899,53.8152,5800.0
2015-01-20 11:15:00,63.98,63.99,63.91,63.99,5800.0,53.832,53.8404,53.7731,53.8404,5800.0
2015-01-20 11:20:00,64.02,64.05,64.0,64.01,11400.0,53.8656,53.8909,53.8488,53.8572,11400.0
2015-01-20 11:25:00,64.01,64.03,63.99,63.99,12600.0,53.8572,53.8741,53.8404,53.8404,12600.0
2015-01-20 11:30:00,63.98,64.01,63.96,63.97,4500.0,53.832,53.8572,53.8152,53.8236,4500.0
2015-01-20 11:35:00,63.98,63.99,63.88,63.9,4600.0,53.832,53.8404,53.7478,53.7647,4600.0
2015-01-20 11:40:00,63.88,63.88,63.79,63.79,2400.0,53.7478,53.7478,53.6721,53.6721,2400.0
2015-01-20 11:45:00,63.8,63.8,63.66,63.7,9300.0,53.6805,53.6805,53.5627,53.5964,9300.0
2015-01-20 11:50:00,63.71,63.73,63.67,63.71,6700.0,53.6048,53.6216,53.5712,53.6048,6700.0
2015-01-20 11:55:00,63.7,63.76,63.7,63.73,5800.0,53.5964,53.6469,53.5964,53.6216,5800.0
2015-01-20 12:00:00,63.76,63.81,63.74,63.79,4300.0,53.6469,53.6889,53.63,53.6721,4300.0
2015-01-20 12:05:00,63.79,63.83,63.78,63.81,9100.0,53.6721,53.7058,53.6637,53.6889,9100.0
2015-01-20 12:10:00,63.81,63.83,63.8,63.82,6000.0,53.6889,53.7058,53.6805,53.6974,6000.0
2015-01-20 12:15:00,63.82,63.87,63.8,63.83,5100.0,53.6974,53.7394,53.6805,53.7058,5100.0
2015-01-20 12:20:00,63.82,63.83,63.81,63.81,1100.0,53.6974,53.7058,53.6889,53.6889,1100.0
2015-01-20 12:25:00,63.8,63.84,63.77,63.8,8000.0,53.6805,53.7142,53.6553,53.6805,8000.0
2015-01-20 12:30:00,63.81,63.82,63.78,63.79,4400.0,53.6889,53.6974,53.6637,53.6721,4400.0
2015-01-20 12:35:00,63.78,63.79,63.73,63.77,5600.0,53.6637,53.6721,53.6216,53.6553,5600.0
2015-01-20 12:40:00,63.79,63.86,63.79,63.8,6200.0,53.6721,53.731,53.6721,53.6805,6200.0
2015-01-20 12:45:00,63.8,63.87,63.8,63.82,5000.0,53.6805,53.7394,53.6805,53.6974,5000.0
2015-01-20 12:50:00,63.83,63.84,63.77,63.77,3700.0,53.7058,53.7142,53.6553,53.6553,3700.0
2015-01-20 12:55:00,63.78,63.8,63.74,63.8,35400.0,53.6637,53.6805,53.63,53.6805,35400.0
2015-01-20 13:00:00,63.8,63.82,63.78,63.8,5200.0,53.6805,53.6974,53.6637,53.6805,5200.0
2015-01-20 13:05:00,63.8,63.82,63.75,63.75,12800.0,53.6805,53.6974,53.6385,53.6385,12800.0
2015-01-20 13:10:00,63.75,63.82,63.73,63.8,6600.0,53.6385,53.6974,53.6216,53.6805,6600.0
2015-01-20 13:15:00,63.8,63.82,63.79,63.81,6300.0,53.6805,53.6974,53.6721,53.6889,6300.0
2015-01-20 13:20:00,63.81,63.95,63.81,63.93,6600.0,53.6889,53.8067,53.6889,53.7899,6600.0
2015-01-20 13:25:00,63.92,63.96,63.91,63.93,6500.0,53.7815,53.8152,53.7731,53.7899,6500.0
2015-01-20 13:30:00,63.94,63.98,63.92,63.95,11500.0,53.7983,53.832,53.7815,53.8067,11500.0
2015-01-20 13:35:00,63.95,63.95,63.91,63.93,4900.0,53.8067,53.8067,53.7731,53.7899,4900.0
2015-01-20 13:40:00,63.93,63.93,63.86,63.87,3600.0,53.7899,53.7899,53.731,53.7394,3600.0
2015-01-20 13:45:00,63.88,63.92,63.88,63.89,1900.0,53.7478,53.7815,53.7478,53.7563,1900.0
2015-01-20 13:50:00,63.89,63.9,63.85,63.86,5700.0,53.7563,53.7647,53.7226,53.731,5700.0
2015-01-20 13:55:00,63.87,63.89,63.83,63.84,4300.0,53.7394,53.7563,53.7058,53.7142,4300.0
2015-01-20 14:00:00,63.85,63.96,63.85,63.95,4700.0,53.7226,53.8152,53.7226,53.8067,4700.0
2015-01-20 14:05:00,63.95,63.98,63.94,63.97,9300.0,53.8067,53.832,53.7983,53.8236,9300.0
2015-01-20 14:10:00,63.97,64.01,63.96,64.0,8700.0,53.8236,53.8572,53.8152,53.8488,8700.0
2015-01-20 14:15:00,63.99,64.0,63.96,63.96,8100.0,53.8404,53.8488,53.8152,53.8152,8100.0
2015-01-20 14:20:00,63.96,63.97,63.93,63.93,6500.0,53.8152,53.8236,53.7899,53.7899,6500.0
2015-01-20 14:25:00,63.93,63.93,63.88,63.9,3900.0,53.7899,53.7899,53.7478,53.7647,3900.0
2015-01-20 14:30:00,63.91,64.01,63.9,64.0,14400.0,53.7731,53.8572,53.7647,53.8488,14400.0
2015-01-20 14:35:00,64.02,64.07,64.0,64.05,9800.0,53.8656,53.9077,53.8488,53.8909,9800.0
2015-01-20 14:40:00,64.07,64.16,64.06,64.16,7400.0,53.9077,53.9834,53.8993,53.9834,7400.0
2015-01-20 14:45:00,64.16,64.19,64.15,64.18,5300.0,53.9834,54.0087,53.975,54.0003,5300.0
2015-01-20 14:50:00,64.18,64.2,64.15,64.15,5800.0,54.0003,54.0171,53.975,53.975,5800.0
2015-01-20 14:55:00,64.14,64.18,64.13,64.17,6100.0,53.9666,54.0003,53.9582,53.9918,6100.0
2015-01-20 15:00:00,64.19,64.21,64.14,64.16,12200.0,54.0087,54.0255,53.9666,53.9834,12200.0
2015-01-20 15:05:00,64.16,64.21,64.15,64.19,11900.0,53.9834,54.0255,53.975,54.0087,11900.0
2015-01-20 15:10:00,64.2,64.23,64.16,64.22,11000.0,54.0171,54.0423,53.9834,54.0339,11000.0
2015-01-20 15:15:00,64.22,64.29,64.2,64.28,13700.0,54.0339,54.0928,54.0171,54.0844,13700.0
2015-01-20 15:20:00,64.28,64.29,64.21,64.27,17900.0,54.0844,54.0928,54.0255,54.076,17900.0
2015-01-20 15:25:00,64.27,64.28,64.21,64.22,17200.0,54.076,54.0844,54.0255,54.0339,17200.0
2015-01-20 15:30:00,64.22,64.22,64.05,64.06,39300.0,54.0339,54.0339,53.8909,53.8993,39300.0
2015-01-20 15:35:00,64.05,64.09,64.04,64.08,32800.0,53.8909,53.9245,53.8825,53.9161,32800.0
2015-01-20 15:40:00,64.09,64.19,64.08,64.14,17700.0,53.9245,54.0087,53.9161,53.9666,17700.0
2015-01-20 15:45:00,64.15,64.15,64.07,64.07,25200.0,53.975,53.975,53.9077,53.9077,25200.0
2015-01-20 15:50:00,64.07,64.07,63.92,63.92,42900.0,53.9077,53.9077,53.7815,53.7815,42900.0
2015-01-20 15:55:00,63.92,64.0,63.92,64.0,65500.0,53.7815,53.8488,53.7815,53.8488,65500.0
2015-01-21 09:30:00,63.76,63.88,63.6,63.6,19100.0,53.6469,53.7478,53.5123,53.5123,19100.0
2015-01-21 09:35:00,63.61,64.14,63.58,64.06,16200.0,53.5207,53.9666,53.4954,53.8993,16200.0
2015-01-21 09:40:00,64.05,64.23,64.02,64.03,35300.0,53.8909,54.0423,53.8656,53.8741,35300.0
2015-01-21 09:45:00,64.03,64.06,63.81,63.9,25300.0,53.8741,53.8993,53.6889,53.7647,25300.0
2015-01-21 09:50:00,63.93,64.03,63.92,63.96,4800.0,53.7899,53.8741,53.7815,53.8152,4800.0
2015-01-21 09:55:00,63.99,64.04,63.96,64.01,6700.0,53.8404,53.8825,53.8152,53.8572,6700.0
2015-01-21 10:00:00,64.02,64.1,64.0,64.02,11400.0,53.8656,53.9329,53.8488,53.8656,11400.0
2015-01-21 10:05:00,64.03,64.04,63.9,63.9,4900.0,53.8741,53.8825,53.7647,53.7647,4900.0
2015-01-21 10:10:00,63.88,64.0,63.8,63.99,10000.0,53.7478,53.8488,53.6805,53.8404,10000.0
2015-01-21 10:15:00,64.0,64.04,63.94,64.01,9800.0,53.8488,53.8825,53.7983,53.8572,9800.0
2015-01-21 10:20:00,64.03,64.03,63.96,63.99,5000.0,53.8741,53.8741,53.8152,53.8404,5000.0
2015-01-21 10:25:00,63.99,64.06,63.96,64.01,9400.0,53.8404,53.8993,53.8152,53.8572,9400.0
2015-01-21 10:30:00,64.04,64.04,63.97,63.99,10200.0,53.8825,53.8825,53.8236,53.8404,10200.0
2015-01-21 10:35:00,63.97,64.01,63.95,63.98,10100.0,53.8236,53.8572,53.8067,53.832,10100.0
2015-01-21 10:40:00,63.99,64.05,63.98,64.04,4600.0,53.8404,53.8909,53.832,53.8825,4600.0
2015-01-21 10:45:00,64.05,64.08,63.99,64.08,18900.0,53.8909,53.9161,53.8404,53.9161,18900.0
2015-01-21 10:50:00,64.08,64.11,63.99,64.1,22900.0,53.9161,53.9414,53.8404,53.9329,22900.0
2015-01-21 10:55:00,64.12,64.12,64.03,64.09,15700.0,53.9498,53.9498,53.8741,53.9245,15700.0
2015-01-21 11:00:00,64.09,64.17,64.09,64.13,3100.0,53.9245,53.9918,53.9245,53.9582,3100.0
2015-01-21 11:05:00,64.14,64.15,64.07,64.07,5200.0,53.9666,53.975,53.9077,53.9077,5200.0
2015-01-21 11:10:00,64.07,64.08,64.04,64.08,9400.0,53.9077,53.9161,53.8825,53.9161,9400.0
2015-01-21 11:15:00,64.09,64.09,64.03,64.04,9500.0,53.9245,53.9245,53.8741,53.8825,9500.0
2015-01-21 11:20:00,64.05,64.05,63.98,64.01,5300.0,53.8909,53.8909,53.832,53.8572,5300.0
2015-01-21 11:25:00,64.0,64.03,63.98,64.03,6600.0,53.8488,53.8741,53.832,53.8741,6600.0
2015-01-21 11:30:00,64.02,64.05,64.01,64.01,5000.0,53.8656,53.8909,53.8572,53.8572,5000.0
2015-01-21 11:35:00,64.01,64.04,63.97,63.99,11800.0,53.8572,53.8825,53.8236,53.8404,11800.0
2015-01-21 11:40:00,63.99,64.03,63.99,64.03,12100.0,53.8404,53.8741,53.8404,53.8741,12100.0
2015-01-21 11:45:00,64.03,64.06,64.03,64.05,3700.0,53.8741,53.8993,53.8741,53.8909,3700.0
2015-01-21 11:50:00,64.04,64.08,64.04,64.06,6800.0,53.8825,53.9161,53.8825,53.8993,6800.0
2015-01-21 11:55:00,64.06,64.12,64.05,64.11,69600.0,53.8993,53.9498,53.8909,53.9414,69600.0
2015-01-21 12:00:00,64.1,64.13,64.09,64.12,3400.0,53.9329,53.9582,53.9245,53.9498,3400.0
2015-01-21 12:05:00,64.12,64.15,64.1,64.11,5500.0,53.9498,53.975,53.9329,53.9414,5500.0
2015-01-21 12:10:00,64.1,64.2,64.08,64.2,3900.0,53.9329,54.0171,53.9161,54.0171,3900.0
2015-01-21 12:15:00,64.2,64.22,64.18,64.2,3500.0,54.0171,54.0339,54.0003,54.0171,3500.0
2015-01-21 12:20:00,64.2,64.25,64.2,64.24,4500.0,54.0171,54.0592,54.0171,54.0507,4500.0
2015-01-21 12:25:00,64.24,64.35,64.24,64.34,7200.0,54.0507,54.1433,54.0507,54.1349,7200.0
2015-01-21 12:30:00,64.35,64.36,64.24,64.25,9800.0,54.1433,54.1517,54.0507,54.0592,9800.0
2015-01-21 12:35:00,64.27,64.28,64.25,64.27,9500.0,54.076,54.0844,54.0592,54.076,9500.0
2015-01-21 12:40:00,64.27,64.27,64.24,64.25,6900.0,54.076,54.076,54.0507,54.0592,6900.0
2015-01-21 12:45:00,64.25,64.27,64.23,64.23,6500.0,54.0592,54.076,54.0423,54.0423,6500.0
2015-01-21 12:50:00,64.23,64.23,64.05,64.09,19700.0,54.0423,54.0423,53.8909,53.9245,19700.0
2015-01-21 12:55:00,64.1,64.21,64.09,64.17,9000.0,53.9329,54.0255,53.9245,53.9918,9000.0
2015-01-21 13:00:00,64.16,64.19,64.12,64.19,10400.0,53.9834,54.0087,53.9498,54.0087,10400.0
2015-01-21 13:05:00,64.18,64.19,64.13,64.15,7100.0,54.0003,54.0087,53.9582,53.975,7100.0
2015-01-21 13:10:00,64.14,64.17,64.11,64.15,10300.0,53.9666,53.9918,53.9414,53.975,10300.0
2015-01-21 13:15:00,64.15,64.17,64.13,64.14,7100.0,53.975,53.9918,53.9582,53.9666,7100.0
2015-01-21 13:20:00,64.15,64.16,64.12,64.13,6900.0,53.975,53.9834,53.9498,53.9582,6900.0
2015-01-21 13:25:00,64.13,64.14,64.05,64.06,25200.0,53.9582,53.9666,53.8909,53.8993,25200.0
2015-01-21 13:30:00,64.06,64.06,64.02,64.04,18800.0,53.8993,53.8993,53.8656,53.8825,18800.0
2015-01-21 13:35:00,64.04,64.06,64.02,64.05,6500.0,53.8825,53.8993,53.8656,53.8909,6500.0
2015-01-21 13:40:00,64.05,64.08,64.03,64.08,3300.0,53.8909,53.9161,53.8741,53.9161,3300.0
2015-01-21 13:45:00,64.08,64.08,64.03,64.04,14200.0,53.9161,53.9161,53.8741,53.8825,14200.0
2015-01-21 13:50:00,64.04,64.08,64.04,64.06,8800.0,53.8825,53.9161,53.8825,53.8993,8800.0
2015-01-21 13:55:00,64.06,64.08,64.04,64.05,19500.0,53.8993,53.9161,53.8825,53.8909,19500.0
2015-01-21 14:00:00,64.04,64.06,64.01,64.06,6400.0,53.8825,53.8993,53.8572,53.8993,6400.0
2015-01-21 14:05:00,64.06,64.06,64.02,64.06,7500.0,53.8993,53.8993,53.8656,53.8993,7500.0
2015-01-21 14:10:00,64.05,64.11,64.01,64.11,8600.0,53.8909,53.9414,53.8572,53.9414,8600.0
2015-01-21 14:15:00,64.13,64.13,64.08,64.1,5500.0,53.9582,53.9582,53.9161,53.9329,5500.0
2015-01-21 14:20:00,64.09,64.15,64.08,64.14,3700.0,53.9245,53.975,53.9161,53.9666,3700.0
2015-01-21 14:25:00,64.12,64.18,64.11,64.14,6000.0,53.9498,54.0003,53.9414,53.9666,6000.0
2015-01-21 14:30:00,64.13,64.15,64.12,64.13,4000.0,53.9582,53.975,53.9498,53.9582,4000.0
2015-01-21 14:35:00,64.12,64.12,64.07,64.07,7500.0,53.9498,53.9498,53.9077,53.9077,7500.0
2015-01-21 14:40:00,64.07,64.13,64.05,64.13,31600.0,53.9077,53.9582,53.8909,53.9582,31600.0
2015-01-21 14:45:00,64.14,64.24,64.13,64.24,15600.0,53.9666,54.0507,53.9582,54.0507,15600.0
2015-01-21 14:50:00,64.24,64.25,64.2,64.2,12500.0,54.0507,54.0592,54.0171,54.0171,12500.0
2015-01-21 14:55:00,64.2,64.26,64.2,64.25,10500.0,54.0171,54.0676,54.0171,54.0592,10500.0
2015-01-21 15:00:00,64.23,64.23,64.18,64.2,9100.0,54.0423,54.0423,54.0003,54.0171,9100.0
2015-01-21 15:05:00,64.19,64.19,64.14,64.14,11500.0,54.0087,54.0087,53.9666,53.9666,11500.0
2015-01-21 15:10:00,64.14,64.23,64.11,64.22,19400.0,53.9666,54.0423,53.9414,54.0339,19400.0
2015-01-21 15:15:00,64.22,64.34,64.21,64.33,17700.0,54.0339,54.1349,54.0255,54.1265,17700.0
2015-01-21 15:20:00,64.33,64.36,64.29,64.34,14100.0,54.1265,54.1517,54.0928,54.1349,14100.0
2015-01-21 15:25:00,64.34,64.38,64.32,64.33,14000.0,54.1349,54.1685,54.1181,54.1265,14000.0
2015-01-21 15:30:00,64.33,64.42,64.31,64.37,20400.0,54.1265,54.2022,54.1096,54.1601,20400.0
2015-01-21 15:35:00,64.38,64.39,64.31,64.34,21700.0,54.1685,54.177,54.1096,54.1349,21700.0
2015-01-21 15:40:00,64.35,64.36,64.28,64.3,24200.0,54.1433,54.1517,54.0844,54.1012,24200.0
2015-01-21 15:45:00,64.29,64.39,64.28,64.35,31100.0,54.0928,54.177,54.0844,54.1433,31100.0
2015-01-21 15:50:00,64.34,64.36,64.34,64.35,13500.0,54.1349,54.1517,54.1349,54.1433,13500.0
2015-01-21 15:55:00,64.36,64.36,64.3,64.33,34100.0,54.1517,54.1517,54.1012,54.1265,34100.0
2015-01-22 09:30:00,64.56,64.8,64.43,64.48,15900.0,54.32,54.5219,54.2106,54.2527,15900.0
2015-01-22 09:35:00,64.53,64.53,64.36,64.38,9800.0,54.2947,54.2947,54.1517,54.1685,9800.0
2015-01-22 09:40:00,64.38,64.52,64.19,64.41,7300.0,54.1685,54.2863,54.0087,54.1938,7300.0
2015-01-22 09:45:00,64.41,64.41,64.22,64.3,27600.0,54.1938,54.1938,54.0339,54.1012,27600.0
2015-01-22 09:50:00,64.29,64.57,64.28,64.55,21800.0,54.0928,54.3284,54.0844,54.3116,21800.0
2015-01-22 09:55:00,64.53,64.65,64.44,64.59,6900.0,54.2947,54.3957,54.219,54.3452,6900.0
2015-01-22 10:00:00,64.61,64.73,64.58,64.64,7800.0,54.3621,54.463,54.3368,54.3873,7800.0
2015-01-22 10:05:00,64.63,64.73,64.55,64.63,5400.0,54.3789,54.463,54.3116,54.3789,5400.0
2015-01-22 10:10:00,64.61,64.67,64.59,64.6,4800.0,54.3621,54.4125,54.3452,54.3536,4800.0
2015-01-22 10:15:00,64.61,64.7,64.61,64.64,14100.0,54.3621,54.4378,54.3621,54.3873,14100.0
2015-01-22 10:20:00,64.64,64.66,64.61,64.66,7200.0,54.3873,54.4041,54.3621,54.4041,7200.0
2015-01-22 10:25:00,64.64,64.64,64.58,64.61,8200.0,54.3873,54.3873,54.3368,54.3621,8200.0
2015-01-22 10:30:00,64.62,64.63,64.57,64.59,6500.0,54.3705,54.3789,54.3284,54.3452,6500.0
2015-01-22 10:35:00,64.58,64.67,64.58,64.63,2800.0,54.3368,54.4125,54.3368,54.3789,2800.0
2015-01-22 10:40:00,64.67,64.68,64.62,64.67,4400.0,54.4125,54.421,54.3705,54.4125,4400.0
2015-01-22 10:45:00,64.69,64.77,64.69,64.77,3600.0,54.4294,54.4967,54.4294,54.4967,3600.0
2015-01-22 10:50:00,64.77,64.81,64.75,64.79,7300.0,54.4967,54.5303,54.4799,54.5135,7300.0
2015-01-22 10:55:00,64.79,64.99,64.79,64.94,21900.0,54.5135,54.6818,54.5135,54.6397,21900.0
2015-01-22 11:00:00,64.95,64.97,64.84,64.88,3900.0,54.6481,54.665,54.5556,54.5892,3900.0
2015-01-22 11:05:00,64.87,64.87,64.77,64.82,4400.0,54.5808,54.5808,54.4967,54.5387,4400.0
2015-01-22 11:10:00,64.84,64.86,64.72,64.78,21000.0,54.5556,54.5724,54.4546,54.5051,21000.0
2015-01-22 11:15:00,64.78,64.8,64.74,64.79,5700.0,54.5051,54.5219,54.4714,54.5135,5700.0
2015-01-22 11:20:00,64.8,64.81,64.74,64.81,4100.0,54.5219,54.5303,54.4714,54.5303,4100.0
2015-01-22 11:25:00,64.82,64.86,64.8,64.83,5700.0,54.5387,54.5724,54.5219,54.5472,5700.0
2015-01-22 11:30:00,64.83,64.89,64.73,64.75,15200.0,54.5472,54.5976,54.463,54.4799,15200.0
2015-01-22 11:35:00,64.76,64.79,64.72,64.74,5000.0,54.4883,54.5135,54.4546,54.4714,5000.0
2015-01-22 11:40:00,64.74,64.77,64.69,64.69,2900.0,54.4714,54.4967,54.4294,54.4294,2900.0
2015-01-22 11:45:00,64.68,64.68,64.64,64.64,4500.0,54.421,54.421,54.3873,54.3873,4500.0
2015-01-22 11:50:00,64.64,64.67,64.62,64.67,3000.0,54.3873,54.4125,54.3705,54.4125,3000.0
2015-01-22 11:55:00,64.67,64.77,64.67,64.77,4200.0,54.4125,54.4967,54.4125,54.4967,4200.0
2015-01-22 12:00:00,64.77,64.79,64.72,64.74,5400.0,54.4967,54.5135,54.4546,54.4714,5400.0
2015-01-22 12:05:00,64.75,64.79,64.71,64.73,4300.0,54.4799,54.5135,54.4462,54.463,4300.0
2015-01-22 12:10:00,64.73,64.78,64.7,64.77,3800.0,54.463,54.5051,54.4378,54.4967,3800.0
2015-01-22 12:15:00,64.73,64.74,64.7,64.72,4200.0,54.463,54.4714,54.4378,54.4546,4200.0
2015-01-22 12:20:00,64.72,64.8,64.72,64.8,4100.0,54.4546,54.5219,54.4546,54.5219,4100.0
2015-01-22 12:25:00,64.79,64.81,64.76,64.8,2700.0,54.5135,54.5303,54.4883,54.5219,2700.0
2015-01-22 12:30:00,64.79,64.81,64.76,64.78,5000.0,54.5135,54.5303,54.4883,54.5051,5000.0
2015-01-22 12:35:00,64.77,64.79,64.75,64.77,3000.0,54.4967,54.5135,54.4799,54.4967,3000.0
2015-01-22 12:40:00,64.75,64.8,64.74,64.8,3000.0,54.4799,54.5219,54.4714,54.5219,3000.0
2015-01-22 12:45:00,64.81,64.81,64.73,64.76,6400.0,54.5303,54.5303,54.463,54.4883,6400.0
2015-01-22 12:50:00,64.76,64.76,64.7,64.72,8300.0,54.4883,54.4883,54.4378,54.4546,8300.0
2015-01-22 12:55:00,64.72,64.76,64.71,64.76,2500.0,54.4546,54.4883,54.4462,54.4883,2500.0
2015-01-22 13:00:00,64.75,64.85,64.75,64.85,5400.0,54.4799,54.564,54.4799,54.564,5400.0
2015-01-22 13:05:00,64.85,64.86,64.83,64.86,5900.0,54.564,54.5724,54.5472,54.5724,5900.0
2015-01-22 13:10:00,64.86,64.9,64.86,64.89,4500.0,54.5724,54.6061,54.5724,54.5976,4500.0
2015-01-22 13:15:00,64.88,64.9,64.83,64.84,4500.0,54.5892,54.6061,54.5472,54.5556,4500.0
2015-01-22 13:20:00,64.83,64.87,64.82,64.86,2400.0,54.5472,54.5808,54.5387,54.5724,2400.0
2015-01-22 13:25:00,64.87,64.87,64.82,64.84,8300.0,54.5808,54.5808,54.5387,54.5556,8300.0
2015-01-22 13:30:00,64.85,64.9,64.84,64.9,5800.0,54.564,54.6061,54.5556,54.6061,5800.0
2015-01-22 13:35:00,64.88,64.89,64.87,64.89,4300.0,54.5892,54.5976,54.5808,54.5976,4300.0
2015-01-22 13:40:00,64.89,64.99,64.89,64.99,6900.0,54.5976,54.6818,54.5976,54.6818,6900.0
2015-01-22 13:45:00,64.98,64.99,64.97,64.97,6100.0,54.6734,54.6818,54.665,54.665,6100.0
2015-01-22 13:50:00,64.97,64.99,64.96,64.97,5100.0,54.665,54.6818,54.6565,54.665,5100.0
2015-01-22 13:55:00,64.97,64.98,64.95,64.98,4900.0,54.665,54.6734,54.6481,54.6734,4900.0
2015-01-22 14:00:00,64.99,65.0,64.97,64.99,5300.0,54.6818,54.6902,54.665,54.6818,5300.0
2015-01-22 14:05:00,64.99,65.0,64.97,64.98,14700.0,54.6818,54.6902,54.665,54.6734,14700.0
2015-01-22 14:10:00,64.98,65.03,64.97,65.03,6400.0,54.6734,54.7154,54.665,54.7154,6400.0
2015-01-22 14:15:00,65.03,65.1,65.03,65.05,8600.0,54.7154,54.7743,54.7154,54.7323,8600.0
2015-01-22 14:20:00,65.05,65.06,65.02,65.05,2400.0,54.7323,54.7407,54.707,54.7323,2400.0
2015-01-22 14:25:00,65.07,65.1,65.06,65.07,4900.0,54.7491,54.7743,54.7407,54.7491,4900.0
2015-01-22 14:30:00,65.09,65.23,65.09,65.21,5600.0,54.7659,54.8837,54.7659,54.8669,5600.0
2015-01-22 14:35:00,65.21,65.25,65.21,65.24,5600.0,54.8669,54.9005,54.8669,54.8921,5600.0
2015-01-22 14:40:00,65.23,65.25,65.19,65.22,7800.0,54.8837,54.9005,54.8501,54.8753,7800.0
2015-01-22 14:45:00,65.23,65.29,65.23,65.24,5800.0,54.8837,54.9342,54.8837,54.8921,5800.0
2015-01-22 14:50:00,65.24,65.25,65.23,65.25,3700.0,54.8921,54.9005,54.8837,54.9005,3700.0
2015-01-22 14:55:00,65.25,65.34,65.24,65.33,13700.0,54.9005,54.9763,54.8921,54.9679,13700.0
2015-01-22 15:00:00,65.33,65.44,65.33,65.42,17900.0,54.9679,55.0604,54.9679,55.0436,17900.0
2015-01-22 15:05:00,65.41,65.46,65.38,65.46,9900.0,55.0352,55.0772,55.0099,55.0772,9900.0
2015-01-22 15:10:00,65.47,65.49,65.45,65.48,17400.0,55.0857,55.1025,55.0688,55.0941,17400.0
2015-01-22 15:15:00,65.48,65.55,65.47,65.55,16000.0,55.0941,55.153,55.0857,55.153,16000.0
2015-01-22 15:20:00,65.55,65.56,65.48,65.48,15300.0,55.153,55.1614,55.0941,55.0941,15300.0
2015-01-22 15:25:00,65.49,65.54,65.45,65.52,22200.0,55.1025,55.1445,55.0688,55.1277,22200.0
2015-01-22 15:30:00,65.52,65.52,65.48,65.51,13600.0,55.1277,55.1277,55.0941,55.1193,13600.0
2015-01-22 15:35:00,65.51,65.51,65.42,65.45,17600.0,55.1193,55.1193,55.0436,55.0688,17600.0
2015-01-22 15:40:00,65.46,65.46,65.36,65.4,28300.0,55.0772,55.0772,54.9931,55.0268,28300.0
2015-01-22 15:45:00,65.39,65.4,65.33,65.33,26500.0,55.0183,55.0268,54.9679,54.9679,26500.0
2015-01-22 15:50:00,65.33,65.4,65.32,65.33,28000.0,54.9679,55.0268,54.9594,54.9679,28000.0
2015-01-22 15:55:00,65.33,65.37,65.29,65.36,61500.0,54.9679,55.0015,54.9342,54.9931,61500.0
2015-01-23 09:30:00,65.4,65.75,65.4,65.53,21500.0,55.0268,55.3212,55.0268,55.1361,21500.0
2015-01-23 09:35:00,65.61,65.77,65.55,65.65,6200.0,55.2034,55.3381,55.153,55.2371,6200.0
2015-01-23 09:40:00,65.65,65.74,65.61,65.66,8600.0,55.2371,55.3128,55.2034,55.2455,8600.0
2015-01-23 09:45:00,65.69,65.95,65.69,65.95,19600.0,55.2708,55.4895,55.2708,55.4895,19600.0
2015-01-23 09:50:00,65.95,65.96,65.89,65.9,9700.0,55.4895,55.4979,55.439,55.4474,9700.0
2015-01-23 09:55:00,65.91,65.95,65.9,65.92,3600.0,55.4559,55.4895,55.4474,55.4643,3600.0
2015-01-23 10:00:00,65.91,66.09,65.89,65.9,13700.0,55.4559,55.6073,55.439,55.4474,13700.0
2015-01-23 10:05:00,65.89,65.89,65.76,65.8,4200.0,55.439,55.439,55.3297,55.3633,4200.0
2015-01-23 10:10:00,65.8,65.81,65.75,65.77,3500.0,55.3633,55.3717,55.3212,55.3381,3500.0
2015-01-23 10:15:00,65.75,65.8,65.71,65.78,5100.0,55.3212,55.3633,55.2876,55.3465,5100.0
2015-01-23 10:20:00,65.79,65.87,65.77,65.8,4500.0,55.3549,55.4222,55.3381,55.3633,4500.0
2015-01-23 10:25:00,65.79,65.83,65.77,65.79,6100.0,55.3549,55.3885,55.3381,55.3549,6100.0
2015-01-23 10:30:00,65.8,65.82,65.71,65.71,10900.0,55.3633,55.3801,55.2876,55.2876,10900.0
2015-01-23 10:35:00,65.7,65.7,65.52,65.57,4000.0,55.2792,55.2792,55.1277,55.1698,4000.0
2015-01-23 10:40:00,65.58,65.64,65.54,65.58,12500.0,55.1782,55.2287,55.1445,55.1782,12500.0
2015-01-23 10:45:00,65.58,65.58,65.5,65.53,6100.0,55.1782,55.1782,55.1109,55.1361,6100.0
2015-01-23 10:50:00,65.54,65.65,65.52,65.62,16000.0,55.1445,55.2371,55.1277,55.2119,16000.0
2015-01-23 10:55:00,65.63,65.78,65.63,65.68,6200.0,55.2203,55.3465,55.2203,55.2623,6200.0
2015-01-23 11:00:00,65.66,65.69,65.66,65.69,2200.0,55.2455,55.2708,55.2455,55.2708,2200.0
2015-01-23 11:05:00,65.71,65.71,65.63,65.63,2800.0,55.2876,55.2876,55.2203,55.2203,2800.0
2015-01-23 11:10:00,65.62,65.62,65.53,65.56,7400.0,55.2119,55.2119,55.1361,55.1614,7400.0
2015-01-23 11:15:00,65.54,65.61,65.54,65.59,2000.0,55.1445,55.2034,55.1445,55.1866,2000.0
2015-01-23 11:20:00,65.6,65.62,65.58,65.61,2600.0,55.195,55.2119,55.1782,55.2034,2600.0
2015-01-23 11:25:00,65.6,65.61,65.59,65.61,3800.0,55.195,55.2034,55.1866,55.2034,3800.0
2015-01-23 11:30:00,65.61,65.69,65.58,65.68,9800.0,55.2034,55.2708,55.1782,55.2623,9800.0
2015-01-23 11:35:00,65.67,65.71,65.66,65.71,5100.0,55.2539,55.2876,55.2455,55.2876,5100.0
2015-01-23 11:40:00,65.71,65.71,65.67,65.69,2400.0,55.2876,55.2876,55.2539,55.2708,2400.0
2015-01-23 11:45:00,65.69,65.73,65.69,65.71,1500.0,55.2708,55.3044,55.2708,55.2876,1500.0
2015-01-23 11:50:00,65.69,65.69,65.62,65.62,4000.0,55.2708,55.2708,55.2119,55.2119,4000.0
2015-01-23 11:55:00,65.62,65.62,65.57,65.59,2800.0,55.2119,55.2119,55.1698,55.1866,2800.0
2015-01-23 12:00:00,65.61,65.63,65.6,65.63,10400.0,55.2034,55.2203,55.195,55.2203,10400.0
2015-01-23 12:05:00,65.63,65.69,65.63,65.69,4100.0,55.2203,55.2708,55.2203,55.2708,4100.0
2015-01-23 12:10:00,65.69,65.77,65.69,65.77,5200.0,55.2708,55.3381,55.2708,55.3381,5200.0
2015-01-23 12:15:00,65.77,65.77,65.67,65.67,7600.0,55.3381,55.3381,55.2539,55.2539,7600.0
2015-01-23 12:20:00,65.68,65.72,65.64,65.72,5800.0,55.2623,55.296,55.2287,55.296,5800.0
2015-01-23 12:25:00,65.72,65.73,65.71,65.72,1800.0,55.296,55.3044,55.2876,55.296,1800.0
2015-01-23 12:30:00,65.72,65.74,65.71,65.74,1400.0,55.296,55.3128,55.2876,55.3128,1400.0
2015-01-23 12:35:00,65.74,65.78,65.71,65.75,3200.0,55.3128,55.3465,55.2876,55.3212,3200.0
2015-01-23 12:40:00,65.76,65.77,65.72,65.72,1200.0,55.3297,55.3381,55.296,55.296,1200.0
2015-01-23 12:45:00,65.73,65.74,65.72,65.72,1400.0,55.3044,55.3128,55.296,55.296,1400.0
2015-01-23 12:50:00,65.71,65.75,65.7,65.7,1900.0,55.2876,55.3212,55.2792,55.2792,1900.0
2015-01-23 12:55:00,65.69,65.69,65.64,65.67,3600.0,55.2708,55.2708,55.2287,55.2539,3600.0
2015-01-23 13:00:00,65.67,65.67,65.63,65.66,1800.0,55.2539,55.2539,55.2203,55.2455,1800.0
2015-01-23 13:05:00,65.66,65.73,65.65,65.72,4500.0,55.2455,55.3044,55.2371,55.296,4500.0
2015-01-23 13:10:00,65.72,65.74,65.71,65.73,1900.0,55.296,55.3128,55.2876,55.3044,1900.0
2015-01-23 13:15:00,65.73,65.73,65.65,65.65,1700.0,55.3044,55.3044,55.2371,55.2371,1700.0
2015-01-23 13:20:00,65.65,65.65,65.64,65.65,3900.0,55.2371,55.2371,55.2287,55.2371,3900.0
2015-01-23 13:25:00,65.66,65.68,65.62,65.64,7200.0,55.2455,55.2623,55.2119,55.2287,7200.0
2015-01-23 13:30:00,65.65,65.67,65.65,65.67,2000.0,55.2371,55.2539,55.2371,55.2539,2000.0
2015-01-23 13:35:00,65.66,65.68,65.64,65.66,19000.0,55.2455,55.2623,55.2287,55.2455,19000.0
2015-01-23 13:40:00,65.65,65.72,65.65,65.72,4900.0,55.2371,55.296,55.2371,55.296,4900.0
2015-01-23 13:45:00,65.71,65.73,65.69,65.72,3600.0,55.2876,55.3044,55.2708,55.296,3600.0
2015-01-23 13:50:00,65.74,65.75,65.73,65.74,4100.0,55.3128,55.3212,55.3044,55.3128,4100.0
2015-01-23 13:55:00,65.73,65.76,65.7,65.72,3900.0,55.3044,55.3297,55.2792,55.296,3900.0
2015-01-23 14:00:00,65.73,65.76,65.7,65.74,4400.0,55.3044,55.3297,55.2792,55.3128,4400.0
2015-01-23 14:05:00,65.75,65.75,65.69,65.73,8400.0,55.3212,55.3212,55.2708,55.3044,8400.0
2015-01-23 14:10:00,65.73,65.78,65.71,65.77,10700.0,55.3044,55.3465,55.2876,55.3381,10700.0
2015-01-23 14:15:00,65.77,65.87,65.76,65.8,21800.0,55.3381,55.4222,55.3297,55.3633,21800.0
2015-01-23 14:20:00,65.79,65.79,65.76,65.76,3400.0,55.3549,55.3549,55.3297,55.3297,3400.0
2015-01-23 14:25:00,65.76,65.77,65.74,65.75,5200.0,55.3297,55.3381,55.3128,55.3212,5200.0
2015-01-23 14:30:00,65.75,65.77,65.7,65.72,5300.0,55.3212,55.3381,55.2792,55.296,5300.0
2015-01-23 14:35:00,65.72,65.72,65.63,65.65,6200.0,55.296,55.296,55.2203,55.2371,6200.0
2015-01-23 14:40:00,65.64,65.64,65.59,65.59,3400.0,55.2287,55.2287,55.1866,55.1866,3400.0
2015-01-23 14:45:00,65.58,65.59,65.53,65.55,7800.0,55.1782,55.1866,55.1361,55.153,7800.0
2015-01-23 14:50:00,65.56,65.56,65.53,65.56,1600.0,55.1614,55.1614,55.1361,55.1614,1600.0
2015-01-23 14:55:00,65.57,65.58,65.54,65.55,6800.0,55.1698,55.1782,55.1445,55.153,6800.0
2015-01-23 15:00:00,65.55,65.63,65.54,65.62,10400.0,55.153,55.2203,55.1445,55.2119,10400.0
2015-01-23 15:05:00,65.62,65.68,65.61,65.67,15400.0,55.2119,55.2623,55.2034,55.2539,15400.0
2015-01-23 15:10:00,65.66,65.66,65.64,65.64,5200.0,55.2455,55.2455,55.2287,55.2287,5200.0
2015-01-23 15:15:00,65.63,65.67,65.6,65.67,12400.0,55.2203,55.2539,55.195,55.2539,12400.0
2015-01-23 15:20:00,65.65,65.65,65.61,65.64,4900.0,55.2371,55.2371,55.2034,55.2287,4900.0
2015-01-23 15:25:00,65.64,65.67,65.64,65.67,6700.0,55.2287,55.2539,55.2287,55.2539,6700.0
2015-01-23 15:30:00,65.67,65.68,65.61,65.64,12500.0,55.2539,55.2623,55.2034,55.2287,12500.0
2015-01-23 15:35:00,65.63,65.67,65.6,65.6,17700.0,55.2203,55.2539,55.195,55.195,17700.0
2015-01-23 15:40:00,65.59,65.65,65.59,65.63,9700.0,55.1866,55.2371,55.1866,55.2203,9700.0
2015-01-23 15:45:00,65.64,65.64,65.56,65.61,21700.0,55.2287,55.2287,55.1614,55.2034,21700.0
2015-01-23 15:50:00,65.6,65.6,65.5,65.53,15500.0,55.195,55.195,55.1109,55.1361,15500.0
2015-01-23 15:55:00,65.52,65.52,65.45,65.48,63900.0,55.1277,55.1277,55.0688,55.0941,63900.0
2015-01-26 09:30:00,65.32,65.45,65.21,65.36,14400.0,54.9594,55.0688,54.8669,54.9931,14400.0
2015-01-26 09:35:00,65.33,65.35,65.21,65.25,3200.0,54.9679,54.9847,54.8669,54.9005,3200.0
2015-01-26 09:40:00,65.22,65.38,65.17,65.17,11900.0,54.8753,55.0099,54.8332,54.8332,11900.0
2015-01-26 09:45:00,65.19,65.34,65.13,65.29,4200.0,54.8501,54.9763,54.7996,54.9342,4200.0
2015-01-26 09:50:00,65.34,65.47,65.34,65.47,2100.0,54.9763,55.0857,54.9763,55.0857,2100.0
2015-01-26 09:55:00,65.47,65.61,65.47,65.61,11400.0,55.0857,55.2034,55.0857,55.2034,11400.0
2015-01-26 10:00:00,65.61,65.69,65.59,65.69,10700.0,55.2034,55.2708,55.1866,55.2708,10700.0
2015-01-26 10:05:00,65.69,65.75,65.68,65.71,4600.0,55.2708,55.3212,55.2623,55.2876,4600.0
2015-01-26 10:10:00,65.71,65.71,65.61,65.63,5600.0,55.2876,55.2876,55.2034,55.2203,5600.0
2015-01-26 10:15:00,65.64,65.65,65.55,65.6,12200.0,55.2287,55.2371,55.153,55.195,12200.0
2015-01-26 10:20:00,65.6,65.74,65.56,65.69,13700.0,55.195,55.3128,55.1614,55.2708,13700.0
2015-01-26 10:25:00,65.7,65.75,65.7,65.71,4400.0,55.2792,55.3212,55.2792,55.2876,4400.0
2015-01-26 10:30:00,65.72,65.76,65.7,65.74,7300.0,55.296,55.3297,55.2792,55.3128,7300.0
2015-01-26 10:35:00,65.73,65.83,65.73,65.79,12400.0,55.3044,55.3885,55.3044,55.3549,12400.0
2015-01-26 10:40:00,65.8,65.87,65.79,65.86,8700.0,55.3633,55.4222,55.3549,55.4138,8700.0
2015-01-26 10:45:00,65.87,65.94,65.87,65.89,10800.0,55.4222,55.4811,55.4222,55.439,10800.0
2015-01-26 10:50:00,65.89,65.91,65.84,65.84,8100.0,55.439,55.4559,55.397,55.397,8100.0
2015-01-26 10:55:00,65.85,65.86,65.77,65.77,6800.0,55.4054,55.4138,55.3381,55.3381,6800.0
2015-01-26 11:00:00,65.77,65.81,65.73,65.81,7200.0,55.3381,55.3717,55.3044,55.3717,7200.0
2015-01-26 11:05:00,65.81,65.84,65.78,65.78,3800.0,55.3717,55.397,55.3465,55.3465,3800.0
2015-01-26 11:10:00,65.76,65.77,65.7,65.72,7400.0,55.3297,55.3381,55.2792,55.296,7400.0
2015-01-26 11:15:00,65.7,65.72,65.64,65.65,6100.0,55.2792,55.296,55.2287,55.2371,6100.0
2015-01-26 11:20:00,65.65,65.7,65.63,65.65,10800.0,55.2371,55.2792,55.2203,55.2371,10800.0
2015-01-26 11:25:00,65.65,65.68,65.6,65.65,5900.0,55.2371,55.2623,55.195,55.2371,5900.0
2015-01-26 11:30:00,65.65,65.65,65.52,65.52,7000.0,55.2371,55.2371,55.1277,55.1277,7000.0
2015-01-26 11:35:00,65.51,65.53,65.49,65.5,8100.0,55.1193,55.1361,55.1025,55.1109,8100.0
2015-01-26 11:40:00,65.5,65.52,65.49,65.51,3900.0,55.1109,55.1277,55.1025,55.1193,3900.0
2015-01-26 11:45:00,65.51,65.52,65.49,65.5,6800.0,55.1193,55.1277,55.1025,55.1109,6800.0
2015-01-26 11:50:00,65.5,65.55,65.49,65.55,5800.0,55.1109,55.153,55.1025,55.153,5800.0
2015-01-26 11:55:00,65.56,65.56,65.53,65.54,3800.0,55.1614,55.1614,55.1361,55.1445,3800.0
2015-01-26 12:00:00,65.54,65.54,65.42,65.42,8200.0,55.1445,55.1445,55.0436,55.0436,8200.0
2015-01-26 12:05:00,65.41,65.44,65.39,65.42,5400.0,55.0352,55.0604,55.0183,55.0436,5400.0
2015-01-26 12:10:00,65.42,65.42,65.34,65.34,9700.0,55.0436,55.0436,54.9763,54.9763,9700.0
2015-01-26 12:15:00,65.34,65.4,65.34,65.39,6800.0,54.9763,55.0268,54.9763,55.0183,6800.0
2015-01-26 12:20:00,65.39,65.43,65.35,65.37,5700.0,55.0183,55.052,54.9847,55.0015,5700.0
2015-01-26 12:25:00,65.38,65.38,65.35,65.36,4000.0,55.0099,55.0099,54.9847,54.9931,4000.0
2015-01-26 12:30:00,65.38,65.38,65.32,65.32,3800.0,55.0099,55.0099,54.9594,54.9594,3800.0
2015-01-26 12:35:00,65.3,65.31,65.25,65.29,4900.0,54.9426,54.951,54.9005,54.9342,4900.0
2015-01-26 12:40:00,65.31,65.32,65.29,65.3,4100.0,54.951,54.9594,54.9342,54.9426,4100.0
2015-01-26 12:45:00,65.3,65.3,65.24,65.28,65300.0,54.9426,54.9426,54.8921,54.9258,65300.0
2015-01-26 12:50:00,65.28,65.33,65.27,65.33,8100.0,54.9258,54.9679,54.9174,54.9679,8100.0
2015-01-26 12:55:00,65.31,65.34,65.31,65.34,1900.0,54.951,54.9763,54.951,54.9763,1900.0
2015-01-26 13:00:00,65.34,65.36,65.32,65.34,1400.0,54.9763,54.9931,54.9594,54.9763,1400.0
2015-01-26 13:05:00,65.34,65.34,65.31,65.33,2200.0,54.9763,54.9763,54.951,54.9679,2200.0
2015-01-26 13:10:00,65.34,65.38,65.34,65.37,2600.0,54.9763,55.0099,54.9763,55.0015,2600.0
2015-01-26 13:15:00,65.38,65.46,65.38,65.46,3000.0,55.0099,55.0772,55.0099,55.0772,3000.0
2015-01-26 13:20:00,65.45,65.48,65.43,65.46,5600.0,55.0688,55.0941,55.052,55.0772,5600.0
2015-01-26 13:25:00,65.45,65.46,65.4,65.4,8100.0,55.0688,55.0772,55.0268,55.0268,8100.0
2015-01-26 13:30:00,65.42,65.48,65.42,65.47,2900.0,55.0436,55.0941,55.0436,55.0857,2900.0
2015-01-26 13:35:00,65.47,65.49,65.46,65.48,2800.0,55.0857,55.1025,55.0772,55.0941,2800.0
2015-01-26 13:40:00,65.48,65.49,65.47,65.47,2300.0,55.0941,55.1025,55.0857,55.0857,2300.0
2015-01-26 13:45:00,65.48,65.54,65.47,65.54,4300.0,55.0941,55.1445,55.0857,55.1445,4300.0
2015-01-26 13:50:00,65.54,65.57,65.54,65.54,5000.0,55.1445,55.1698,55.1445,55.1445,5000.0
2015-01-26 13:55:00,65.53,65.59,65.53,65.58,7200.0,55.1361,55.1866,55.1361,55.1782,7200.0
2015-01-26 14:00:00,65.59,65.59,65.53,65.54,22900.0,55.1866,55.1866,55.1361,55.1445,22900.0
2015-01-26 14:05:00,65.55,65.57,65.55,65.57,5300.0,55.153,55.1698,55.153,55.1698,5300.0
2015-01-26 14:10:00,65.56,65.57,65.56,65.57,10800.0,55.1614,55.1698,55.1614,55.1698,10800.0
2015-01-26 14:15:00,65.56,65.58,65.54,65.55,4300.0,55.1614,55.1782,55.1445,55.153,4300.0
2015-01-26 14:20:00,65.55,65.58,65.51,65.56,15900.0,55.153,55.1782,55.1193,55.1614,15900.0
2015-01-26 14:25:00,65.55,65.55,65.51,65.53,3000.0,55.153,55.153,55.1193,55.1361,3000.0
2015-01-26 14:30:00,65.54,65.56,65.54,65.56,1700.0,55.1445,55.1614,55.1445,55.1614,1700.0
2015-01-26 14:35:00,65.54,65.55,65.52,65.52,2200.0,55.1445,55.153,55.1277,55.1277,2200.0
2015-01-26 14:40:00,65.55,65.57,65.52,65.53,3400.0,55.153,55.1698,55.1277,55.1361,3400.0
2015-01-26 14:45:00,65.51,65.51,65.42,65.44,5400.0,55.1193,55.1193,55.0436,55.0604,5400.0
2015-01-26 14:50:00,65.44,65.44,65.4,65.42,4400.0,55.0604,55.0604,55.0268,55.0436,4400.0
2015-01-26 14:55:00,65.42,65.45,65.41,65.43,4200.0,55.0436,55.0688,55.0352,55.052,4200.0
2015-01-26 15:00:00,65.41,65.42,65.39,65.39,5300.0,55.0352,55.0436,55.0183,55.0183,5300.0
2015-01-26 15:05:00,65.4,65.46,65.39,65.46,6400.0,55.0268,55.0772,55.0183,55.0772,6400.0
2015-01-26 15:10:00,65.46,65.51,65.46,65.5,7500.0,55.0772,55.1193,55.0772,55.1109,7500.0
2015-01-26 15:15:00,65.5,65.52,65.47,65.52,34800.0,55.1109,55.1277,55.0857,55.1277,34800.0
2015-01-26 15:20:00,65.52,65.55,65.51,65.55,6800.0,55.1277,55.153,55.1193,55.153,6800.0
2015-01-26 15:25:00,65.55,65.6,65.55,65.57,8200.0,55.153,55.195,55.153,55.1698,8200.0
2015-01-26 15:30:00,65.58,65.58,65.55,65.57,9100.0,55.1782,55.1782,55.153,55.1698,9100.0
2015-01-26 15:35:00,65.56,65.64,65.55,65.62,12400.0,55.1614,55.2287,55.153,55.2119,12400.0
2015-01-26 15:40:00,65.63,65.67,65.62,65.63,21500.0,55.2203,55.2539,55.2119,55.2203,21500.0
2015-01-26 15:45:00,65.63,65.67,65.62,65.67,19000.0,55.2203,55.2539,55.2119,55.2539,19000.0
2015-01-26 15:50:00,65.68,65.73,65.67,65.73,27400.0,55.2623,55.3044,55.2539,55.3044,27400.0
2015-01-26 15:55:00,65.72,65.76,65.7,65.72,38600.0,55.296,55.3297,55.2792,55.296,38600.0
2015-01-27 09:30:00,65.01,65.02,64.65,64.83,27100.0,54.6986,54.707,54.3957,54.5472,27100.0
2015-01-27 09:35:00,64.76,64.85,64.57,64.8,20700.0,54.4883,54.564,54.3284,54.5219,20700.0
2015-01-27 09:40:00,64.9,65.22,64.89,65.2,11000.0,54.6061,54.8753,54.5976,54.8585,11000.0
2015-01-27 09:45:00,65.23,65.33,65.13,65.13,36800.0,54.8837,54.9679,54.7996,54.7996,36800.0
2015-01-27 09:50:00,65.11,65.15,64.98,65.1,6200.0,54.7828,54.8164,54.6734,54.7743,6200.0
2015-01-27 09:55:00,65.1,65.16,65.07,65.14,5800.0,54.7743,54.8248,54.7491,54.808,5800.0
2015-01-27 10:00:00,65.13,65.19,64.95,65.19,12500.0,54.7996,54.8501,54.6481,54.8501,12500.0
2015-01-27 10:05:00,65.19,65.19,65.11,65.15,5300.0,54.8501,54.8501,54.7828,54.8164,5300.0
2015-01-27 10:10:00,65.15,65.25,65.13,65.18,5700.0,54.8164,54.9005,54.7996,54.8416,5700.0
2015-01-27 10:15:00,65.15,65.15,65.06,65.08,6900.0,54.8164,54.8164,54.7407,54.7575,6900.0
2015-01-27 10:20:00,65.08,65.08,64.92,64.94,9400.0,54.7575,54.7575,54.6229,54.6397,9400.0
2015-01-27 10:25:00,64.98,65.03,64.86,64.88,13400.0,54.6734,54.7154,54.5724,54.5892,13400.0
2015-01-27 10:30:00,64.86,64.87,64.81,64.81,12000.0,54.5724,54.5808,54.5303,54.5303,12000.0
2015-01-27 10:35:00,64.82,64.82,64.74,64.75,6100.0,54.5387,54.5387,54.4714,54.4799,6100.0
2015-01-27 10:40:00,64.77,64.8,64.54,64.56,21200.0,54.4967,54.5219,54.3032,54.32,21200.0
2015-01-27 10:45:00,64.57,64.63,64.49,64.56,18900.0,54.3284,54.3789,54.2611,54.32,18900.0
2015-01-27 10:50:00,64.57,64.64,64.5,64.63,11300.0,54.3284,54.3873,54.2695,54.3789,11300.0
2015-01-27 10:55:00,64.63,64.78,64.63,64.75,15900.0,54.3789,54.5051,54.3789,54.4799,15900.0
2015-01-27 11:00:00,64.75,64.78,64.66,64.66,12400.0,54.4799,54.5051,54.4041,54.4041,12400.0
2015-01-27 11:05:00,64.67,64.84,64.67,64.82,12100.0,54.4125,54.5556,54.4125,54.5387,12100.0
2015-01-27 11:10:00,64.84,64.93,64.82,64.86,19100.0,54.5556,54.6313,54.5387,54.5724,19100.0
2015-01-27 11:15:00,64.87,64.89,64.84,64.87,7100.0,54.5808,54.5976,54.5556,54.5808,7100.0
2015-01-27 11:20:00,64.88,64.89,64.84,64.84,6800.0,54.5892,54.5976,54.5556,54.5556,6800.0
2015-01-27 11:25:00,64.84,64.85,64.75,64.82,22800.0,54.5556,54.564,54.4799,54.5387,22800.0
2015-01-27 11:30:00,64.81,64.83,64.77,64.82,13300.0,54.5303,54.5472,54.4967,54.5387,13300.0
2015-01-27 11:35:00,64.82,64.84,64.8,64.8,7100.0,54.5387,54.5556,54.5219,54.5219,7100.0
2015-01-27 11:40:00,64.81,64.81,64.68,64.71,14300.0,54.5303,54.5303,54.421,54.4462,14300.0
2015-01-27 11:45:00,64.7,64.71,64.65,64.68,9100.0,54.4378,54.4462,54.3957,54.421,9100.0
2015-01-27 11:50:00,64.69,64.74,64.6,64.6,5300.0,54.4294,54.4714,54.3536,54.3536,5300.0
2015-01-27 11:55:00,64.61,64.64,64.59,64.59,9600.0,54.3621,54.3873,54.3452,54.3452,9600.0
2015-01-27 12:00:00,64.59,64.62,64.56,64.59,13500.0,54.3452,54.3705,54.32,54.3452,13500.0
2015-01-27 12:05:00,64.59,64.67,64.57,64.66,6000.0,54.3452,54.4125,54.3284,54.4041,6000.0
2015-01-27 12:10:00,64.69,64.71,64.65,64.67,7200.0,54.4294,54.4462,54.3957,54.4125,7200.0
2015-01-27 12:15:00,64.67,64.7,64.65,64.67,6300.0,54.4125,54.4378,54.3957,54.4125,6300.0
2015-01-27 12:20:00,64.67,64.75,64.67,64.71,5000.0,54.4125,54.4799,54.4125,54.4462,5000.0
2015-01-27 12:25:00,64.71,64.89,64.71,64.89,4000.0,54.4462,54.5976,54.4462,54.5976,4000.0
2015-01-27 12:30:00,64.9,64.9,64.86,64.86,1700.0,54.6061,54.6061,54.5724,54.5724,1700.0
2015-01-27 12:35:00,64.86,64.91,64.82,64.9,5900.0,54.5724,54.6145,54.5387,54.6061,5900.0
2015-01-27 12:40:00,64.9,64.9,64.85,64.85,3600.0,54.6061,54.6061,54.564,54.564,3600.0
2015-01-27 12:45:00,64.84,64.86,64.8,64.82,3100.0,54.5556,54.5724,54.5219,54.5387,3100.0
2015-01-27 12:50:00,64.84,64.84,64.82,64.84,1500.0,54.5556,54.5556,54.5387,54.5556,1500.0
2015-01-27 12:55:00,64.85,64.97,64.85,64.96,4200.0,54.564,54.665,54.564,54.6565,4200.0
2015-01-27 13:00:00,64.96,65.02,64.94,64.96,4100.0,54.6565,54.707,54.6397,54.6565,4100.0
2015-01-27 13:05:00,64.96,64.98,64.93,64.98,2100.0,54.6565,54.6734,54.6313,54.6734,2100.0
2015-01-27 13:10:00,64.99,65.03,64.98,65.02,2900.0,54.6818,54.7154,54.6734,54.707,2900.0
2015-01-27 13:15:00,65.03,65.18,65.03,65.13,4000.0,54.7154,54.8416,54.7154,54.7996,4000.0
2015-01-27 13:20:00,65.13,65.22,65.13,65.14,3400.0,54.7996,54.8753,54.7996,54.808,3400.0
2015-01-27 13:25:00,65.17,65.18,65.12,65.14,3200.0,54.8332,54.8416,54.7912,54.808,3200.0
2015-01-27 13:30:00,65.17,65.17,65.12,65.12,2100.0,54.8332,54.8332,54.7912,54.7912,2100.0
2015-01-27 13:35:00,65.13,65.16,65.11,65.14,3500.0,54.7996,54.8248,54.7828,54.808,3500.0
2015-01-27 13:40:00,65.16,65.17,65.1,65.1,6400.0,54.8248,54.8332,54.7743,54.7743,6400.0
2015-01-27 13:45:00,65.1,65.13,65.09,65.12,1600.0,54.7743,54.7996,54.7659,54.7912,1600.0
2015-01-27 13:50:00,65.12,65.14,65.1,65.1,1900.0,54.7912,54.808,54.7743,54.7743,1900.0
2015-01-27 13:55:00,65.1,65.1,65.06,65.09,4900.0,54.7743,54.7743,54.7407,54.7659,4900.0
2015-01-27 14:00:00,65.09,65.16,65.09,65.14,3700.0,54.7659,54.8248,54.7659,54.808,3700.0
2015-01-27 14:05:00,65.14,65.19,65.13,65.15,6400.0,54.808,54.8501,54.7996,54.8164,6400.0
2015-01-27 14:10:00,65.13,65.2,65.13,65.2,2800.0,54.7996,54.8585,54.7996,54.8585,2800.0
2015-01-27 14:15:00,65.2,65.26,65.18,65.25,3700.0,54.8585,54.909,54.8416,54.9005,3700.0
2015-01-27 14:20:00,65.3,65.35,65.29,65.29,800.0,54.9426,54.9847,54.9342,54.9342,800.0
2015-01-27 14:25:00,65.32,65.38,65.32,65.38,3600.0,54.9594,55.0099,54.9594,55.0099,3600.0
2015-01-27 14:30:00,65.37,65.37,65.32,65.32,5000.0,55.0015,55.0015,54.9594,54.9594,5000.0
2015-01-27 14:35:00,65.32,65.34,65.28,65.34,3400.0,54.9594,54.9763,54.9258,54.9763,3400.0
2015-01-27 14:40:00,65.34,65.37,65.31,65.33,6300.0,54.9763,55.0015,54.951,54.9679,6300.0
2015-01-27 14:45:00,65.34,65.35,65.25,65.26,6300.0,54.9763,54.9847,54.9005,54.909,6300.0
2015-01-27 14:50:00,65.26,65.3,65.21,65.21,7500.0,54.909,54.9426,54.8669,54.8669,7500.0
2015-01-27 14:55:00,65.2,65.2,65.12,65.12,6800.0,54.8585,54.8585,54.7912,54.7912,6800.0
2015-01-27 15:00:00,65.13,65.18,65.1,65.12,9400.0,54.7996,54.8416,54.7743,54.7912,9400.0
2015-01-27 15:05:00,65.13,65.18,65.09,65.18,9600.0,54.7996,54.8416,54.7659,54.8416,9600.0
2015-01-27 15:10:00,65.19,65.24,65.19,65.19,10400.0,54.8501,54.8921,54.8501,54.8501,10400.0
2015-01-27 15:15:00,65.19,65.2,65.12,65.12,11500.0,54.8501,54.8585,54.7912,54.7912,11500.0
2015-01-27 15:20:00,65.12,65.12,65.03,65.07,14600.0,54.7912,54.7912,54.7154,54.7491,14600.0
2015-01-27 15:25:00,65.08,65.14,65.03,65.03,19900.0,54.7575,54.808,54.7154,54.7154,19900.0
2015-01-27 15:30:00,65.03,65.15,65.03,65.12,15300.0,54.7154,54.8164,54.7154,54.7912,15300.0
2015-01-27 15:35:00,65.13,65.14,64.98,65.06,14600.0,54.7996,54.808,54.6734,54.7407,14600.0
2015-01-27 15:40:00,65.06,65.18,65.03,65.15,19300.0,54.7407,54.8416,54.7154,54.8164,19300.0
2015-01-27 15:45:00,65.14,65.17,65.0,65.02,23700.0,54.808,54.8332,54.6902,54.707,23700.0
2015-01-27 15:50:00,65.02,65.03,64.92,64.96,23600.0,54.707,54.7154,54.6229,54.6565,23600.0
2015-01-27 15:55:00,64.95,65.03,64.92,64.95,56400.0,54.6481,54.7154,54.6229,54.6481,56400.0
2015-01-28 09:30:00,65.46,65.58,65.39,65.39,17600.0,55.0772,55.1782,55.0183,55.0183,17600.0
2015-01-28 09:35:00,65.31,65.37,65.02,65.02,56600.0,54.951,55.0015,54.707,54.707,56600.0
2015-01-28 09:40:00,65.09,65.35,65.08,65.28,3200.0,54.7659,54.9847,54.7575,54.9258,3200.0
2015-01-28 09:45:00,65.2,65.39,65.16,65.31,3800.0,54.8585,55.0183,54.8248,54.951,3800.0
2015-01-28 09:50:00,65.36,65.44,65.36,65.39,5000.0,54.9931,55.0604,54.9931,55.0183,5000.0
2015-01-28 09:55:00,65.4,65.44,65.36,65.36,3200.0,55.0268,55.0604,54.9931,54.9931,3200.0
2015-01-28 10:00:00,65.38,65.43,65.3,65.37,5200.0,55.0099,55.052,54.9426,55.0015,5200.0
2015-01-28 10:05:00,65.36,65.43,65.31,65.31,1800.0,54.9931,55.052,54.951,54.951,1800.0
2015-01-28 10:10:00,65.3,65.31,65.15,65.15,4600.0,54.9426,54.951,54.8164,54.8164,4600.0
2015-01-28 10:15:00,65.13,65.18,65.06,65.09,7000.0,54.7996,54.8416,54.7407,54.7659,7000.0
2015-01-28 10:20:00,65.06,65.09,65.04,65.08,2400.0,54.7407,54.7659,54.7239,54.7575,2400.0
2015-01-28 10:25:00,65.08,65.1,65.05,65.05,2500.0,54.7575,54.7743,54.7323,54.7323,2500.0
2015-01-28 10:30:00,65.05,65.09,64.91,64.91,8700.0,54.7323,54.7659,54.6145,54.6145,8700.0
2015-01-28 10:35:00,64.92,65.06,64.91,65.04,20700.0,54.6229,54.7407,54.6145,54.7239,20700.0
2015-01-28 10:40:00,65.05,65.05,64.93,64.93,5000.0,54.7323,54.7323,54.6313,54.6313,5000.0
2015-01-28 10:45:00,64.91,64.91,64.85,64.87,9100.0,54.6145,54.6145,54.564,54.5808,9100.0
2015-01-28 10:50:00,64.88,64.91,64.79,64.79,9200.0,54.5892,54.6145,54.5135,54.5135,9200.0
2015-01-28 10:55:00,64.78,64.78,64.69,64.71,4800.0,54.5051,54.5051,54.4294,54.4462,4800.0
2015-01-28 11:00:00,64.72,64.81,64.71,64.81,1300.0,54.4546,54.5303,54.4462,54.5303,1300.0
2015-01-28 11:05:00,64.84,64.84,64.73,64.78,4800.0,54.5556,54.5556,54.463,54.5051,4800.0
2015-01-28 11:10:00,64.77,64.77,64.62,64.62,3200.0,54.4967,54.4967,54.3705,54.3705,3200.0
2015-01-28 11:15:00,64.62,64.62,64.51,64.58,5300.0,54.3705,54.3705,54.2779,54.3368,5300.0
2015-01-28 11:20:00,64.61,64.61,64.49,64.55,9900.0,54.3621,54.3621,54.2611,54.3116,9900.0
2015-01-28 11:25:00,64.56,64.66,64.55,64.65,4200.0,54.32,54.4041,54.3116,54.3957,4200.0
2015-01-28 11:30:00,64.68,64.76,64.66,64.73,1500.0,54.421,54.4883,54.4041,54.463,1500.0
2015-01-28 11:35:00,64.76,64.78,64.68,64.68,4900.0,54.4883,54.5051,54.421,54.421,4900.0
2015-01-28 11:40:00,64.69,64.69,64.63,64.65,1900.0,54.4294,54.4294,54.3789,54.3957,1900.0
2015-01-28 11:45:00,64.65,64.7,64.65,64.67,13200.0,54.3957,54.4378,54.3957,54.4125,13200.0
2015-01-28 11:50:00,64.68,64.68,64.62,64.64,2500.0,54.421,54.421,54.3705,54.3873,2500.0
2015-01-28 11:55:00,64.65,64.68,64.59,64.65,4500.0,54.3957,54.421,54.3452,54.3957,4500.0
2015-01-28 12:00:00,64.68,64.74,64.65,64.74,4200.0,54.421,54.4714,54.3957,54.4714,4200.0
2015-01-28 12:05:00,64.74,64.78,64.72,64.78,2800.0,54.4714,54.5051,54.4546,54.5051,2800.0
2015-01-28 12:10:00,64.78,64.79,64.73,64.73,2300.0,54.5051,54.5135,54.463,54.463,2300.0
2015-01-28 12:15:00,64.73,64.89,64.72,64.89,4000.0,54.463,54.5976,54.4546,54.5976,4000.0
2015-01-28 12:20:00,64.9,64.9,64.85,64.86,2600.0,54.6061,54.6061,54.564,54.5724,2600.0
2015-01-28 12:25:00,64.87,64.93,64.86,64.93,1800.0,54.5808,54.6313,54.5724,54.6313,1800.0
2015-01-28 12:30:00,64.94,64.94,64.89,64.89,2500.0,54.6397,54.6397,54.5976,54.5976,2500.0
2015-01-28 12:35:00,64.91,64.92,64.86,64.86,2100.0,54.6145,54.6229,54.5724,54.5724,2100.0
2015-01-28 12:40:00,64.88,64.93,64.88,64.91,1300.0,54.5892,54.6313,54.5892,54.6145,1300.0
2015-01-28 12:45:00,64.92,64.95,64.91,64.95,1900.0,54.6229,54.6481,54.6145,54.6481,1900.0
2015-01-28 12:50:00,64.94,64.94,64.88,64.89,4900.0,54.6397,54.6397,54.5892,54.5976,4900.0
2015-01-28 12:55:00,64.9,64.94,64.89,64.9,3800.0,54.6061,54.6397,54.5976,54.6061,3800.0
2015-01-28 13:00:00,64.89,64.9,64.85,64.9,6100.0,54.5976,54.6061,54.564,54.6061,6100.0
2015-01-28 13:05:00,64.89,64.92,64.87,64.92,2500.0,54.5976,54.6229,54.5808,54.6229,2500.0
2015-01-28 13:10:00,64.89,64.92,64.84,64.85,7900.0,54.5976,54.6229,54.5556,54.564,7900.0
2015-01-28 13:15:00,64.88,64.9,64.87,64.87,3500.0,54.5892,54.6061,54.5808,54.5808,3500.0
2015-01-28 13:20:00,64.87,64.91,64.87,64.89,1800.0,54.5808,54.6145,54.5808,54.5976,1800.0
2015-01-28 13:25:00,64.9,64.9,64.84,64.85,2500.0,54.6061,54.6061,54.5556,54.564,2500.0
2015-01-28 13:30:00,64.85,64.87,64.8,64.84,17600.0,54.564,54.5808,54.5219,54.5556,17600.0
2015-01-28 13:35:00,64.84,64.85,64.83,64.84,2500.0,54.5556,54.564,54.5472,54.5556,2500.0
2015-01-28 13:40:00,64.84,64.84,64.77,64.81,8100.0,54.5556,54.5556,54.4967,54.5303,8100.0
2015-01-28 13:45:00,64.81,64.87,64.81,64.85,2200.0,54.5303,54.5808,54.5303,54.564,2200.0
2015-01-28 13:50:00,64.85,64.86,64.83,64.83,4500.0,54.564,54.5724,54.5472,54.5472,4500.0
2015-01-28 13:55:00,64.84,64.84,64.74,64.76,8700.0,54.5556,54.5556,54.4714,54.4883,8700.0
2015-01-28 14:00:00,64.8,65.01,64.77,64.94,19000.0,54.5219,54.6986,54.4967,54.6397,19000.0
2015-01-28 14:05:00,64.94,64.94,64.69,64.69,14700.0,54.6397,54.6397,54.4294,54.4294,14700.0
2015-01-28 14:10:00,64.69,64.78,64.64,64.77,8800.0,54.4294,54.5051,54.3873,54.4967,8800.0
2015-01-28 14:15:00,64.79,64.88,64.75,64.85,8100.0,54.5135,54.5892,54.4799,54.564,8100.0
2015-01-28 14:20:00,64.87,64.87,64.76,64.76,10900.0,54.5808,54.5808,54.4883,54.4883,10900.0
2015-01-28 14:25:00,64.77,64.79,64.59,64.6,10000.0,54.4967,54.5135,54.3452,54.3536,10000.0
2015-01-28 14:30:00,64.59,64.6,64.39,64.46,14600.0,54.3452,54.3536,54.177,54.2358,14600.0
2015-01-28 14:35:00,64.49,64.55,64.43,64.48,11700.0,54.2611,54.3116,54.2106,54.2527,11700.0
2015-01-28 14:40:00,64.48,64.59,64.48,64.55,10600.0,54.2527,54.3452,54.2527,54.3116,10600.0
2015-01-28 14:45:00,64.53,64.63,64.52,64.63,11900.0,54.2947,54.3789,54.2863,54.3789,11900.0
2015-01-28 14:50:00,64.59,64.7,64.56,64.66,6000.0,54.3452,54.4378,54.32,54.4041,6000.0
2015-01-28 14:55:00,64.67,64.67,64.55,64.56,8800.0,54.4125,54.4125,54.3116,54.32,8800.0
2015-01-28 15:00:00,64.57,64.66,64.56,64.56,11700.0,54.3284,54.4041,54.32,54.32,11700.0
2015-01-28 15:05:00,64.56,64.59,64.47,64.53,9600.0,54.32,54.3452,54.2443,54.2947,9600.0
2015-01-28 15:10:00,64.54,64.55,64.42,64.42,18500.0,54.3032,54.3116,54.2022,54.2022,18500.0
2015-01-28 15:15:00,64.42,64.44,64.28,64.28,11900.0,54.2022,54.219,54.0844,54.0844,11900.0
2015-01-28 15:20:00,64.3,64.39,64.3,64.33,11600.0,54.1012,54.177,54.1012,54.1265,11600.0
2015-01-28 15:25:00,64.3,64.3,64.18,64.25,11600.0,54.1012,54.1012,54.0003,54.0592,11600.0
2015-01-28 15:30:00,64.23,64.26,64.11,64.11,22300.0,54.0423,54.0676,53.9414,53.9414,22300.0
2015-01-28 15:35:00,64.08,64.16,64.03,64.08,19200.0,53.9161,53.9834,53.8741,53.9161,19200.0
2015-01-28 15:40:00,64.08,64.08,63.89,63.97,31100.0,53.9161,53.9161,53.7563,53.8236,31100.0
2015-01-28 15:45:00,63.97,63.98,63.84,63.95,44800.0,53.8236,53.832,53.7142,53.8067,44800.0
2015-01-28 15:50:00,63.95,63.96,63.85,63.89,53400.0,53.8067,53.8152,53.7226,53.7563,53400.0
2015-01-28 15:55:00,63.89,63.94,63.83,63.85,69500.0,53.7563,53.7983,53.7058,53.7226,69500.0
2015-01-29 09:30:00,63.75,63.99,63.48,63.92,20200.0,53.6385,53.8404,53.4113,53.7815,20200.0
2015-01-29 09:35:00,63.91,63.91,63.44,63.61,16000.0,53.7731,53.7731,53.3776,53.5207,16000.0
2015-01-29 09:40:00,63.66,63.66,63.27,63.27,11000.0,53.5627,53.5627,53.2346,53.2346,11000.0
2015-01-29 09:45:00,63.29,63.39,63.18,63.31,9500.0,53.2514,53.3356,53.1589,53.2683,9500.0
2015-01-29 09:50:00,63.38,63.46,63.32,63.41,6200.0,53.3271,53.3945,53.2767,53.3524,6200.0
2015-01-29 09:55:00,63.36,63.54,63.36,63.47,3100.0,53.3103,53.4618,53.3103,53.4029,3100.0
2015-01-29 10:00:00,63.46,63.63,63.37,63.49,9700.0,53.3945,53.5375,53.3187,53.4197,9700.0
2015-01-29 10:05:00,63.54,63.57,63.31,63.34,11200.0,53.4618,53.487,53.2683,53.2935,11200.0
2015-01-29 10:10:00,63.34,63.42,63.28,63.33,6100.0,53.2935,53.3608,53.243,53.2851,6100.0
2015-01-29 10:15:00,63.34,63.4,63.24,63.35,7200.0,53.2935,53.344,53.2094,53.3019,7200.0
2015-01-29 10:20:00,63.33,63.33,63.05,63.07,19300.0,53.2851,53.2851,53.0495,53.0663,19300.0
2015-01-29 10:25:00,63.08,63.22,63.08,63.21,9300.0,53.0747,53.1925,53.0747,53.1841,9300.0
2015-01-29 10:30:00,63.21,63.29,63.17,63.22,11600.0,53.1841,53.2514,53.1505,53.1925,11600.0
2015-01-29 10:35:00,63.2,63.28,63.12,63.18,69500.0,53.1757,53.243,53.1084,53.1589,69500.0
2015-01-29 10:40:00,63.18,63.21,62.99,63.04,11800.0,53.1589,53.1841,52.999,53.0411,11800.0
2015-01-29 10:45:00,63.02,63.09,62.94,63.09,9400.0,53.0243,53.0831,52.9569,53.0831,9400.0
2015-01-29 10:50:00,63.08,63.11,62.98,63.05,9400.0,53.0747,53.1,52.9906,53.0495,9400.0
2015-01-29 10:55:00,63.05,63.19,63.05,63.12,7900.0,53.0495,53.1673,53.0495,53.1084,7900.0
2015-01-29 11:00:00,63.12,63.18,63.1,63.1,53800.0,53.1084,53.1589,53.0916,53.0916,53800.0
2015-01-29 11:05:00,63.13,63.17,63.07,63.17,7300.0,53.1168,53.1505,53.0663,53.1505,7300.0
2015-01-29 11:10:00,63.18,63.19,63.1,63.1,7800.0,53.1589,53.1673,53.0916,53.0916,7800.0
2015-01-29 11:15:00,63.09,63.17,63.04,63.07,12900.0,53.0831,53.1505,53.0411,53.0663,12900.0
2015-01-29 11:20:00,63.08,63.19,63.08,63.12,7000.0,53.0747,53.1673,53.0747,53.1084,7000.0
2015-01-29 11:25:00,63.12,63.18,63.06,63.16,11900.0,53.1084,53.1589,53.0579,53.142,11900.0
2015-01-29 11:30:00,63.18,63.33,63.16,63.32,8300.0,53.1589,53.2851,53.142,53.2767,8300.0
2015-01-29 11:35:00,63.31,63.33,63.25,63.33,4000.0,53.2683,53.2851,53.2178,53.2851,4000.0
2015-01-29 11:40:00,63.35,63.36,63.32,63.34,3500.0,53.3019,53.3103,53.2767,53.2935,3500.0
2015-01-29 11:45:00,63.33,63.35,63.26,63.27,6500.0,53.2851,53.3019,53.2262,53.2346,6500.0
2015-01-29 11:50:00,63.3,63.4,63.3,63.33,7000.0,53.2598,53.344,53.2598,53.2851,7000.0
2015-01-29 11:55:00,63.34,63.38,63.32,63.36,4500.0,53.2935,53.3271,53.2767,53.3103,4500.0
2015-01-29 12:00:00,63.37,63.4,63.32,63.39,5100.0,53.3187,53.344,53.2767,53.3356,5100.0
2015-01-29 12:05:00,63.42,63.48,63.35,63.36,5800.0,53.3608,53.4113,53.3019,53.3103,5800.0
2015-01-29 12:10:00,63.37,63.38,63.31,63.31,12400.0,53.3187,53.3271,53.2683,53.2683,12400.0
2015-01-29 12:15:00,63.33,63.36,63.33,63.36,2300.0,53.2851,53.3103,53.2851,53.3103,2300.0
2015-01-29 12:20:00,63.36,63.38,63.28,63.31,5700.0,53.3103,53.3271,53.243,53.2683,5700.0
2015-01-29 12:25:00,63.31,63.33,63.28,63.31,5500.0,53.2683,53.2851,53.243,53.2683,5500.0
2015-01-29 12:30:00,63.3,63.35,63.26,63.35,5700.0,53.2598,53.3019,53.2262,53.3019,5700.0
2015-01-29 12:35:00,63.35,63.37,63.3,63.34,4400.0,53.3019,53.3187,53.2598,53.2935,4400.0
2015-01-29 12:40:00,63.34,63.34,63.26,63.26,6400.0,53.2935,53.2935,53.2262,53.2262,6400.0
2015-01-29 12:45:00,63.26,63.34,63.24,63.32,5100.0,53.2262,53.2935,53.2094,53.2767,5100.0
2015-01-29 12:50:00,63.31,63.32,63.25,63.27,6600.0,53.2683,53.2767,53.2178,53.2346,6600.0
2015-01-29 12:55:00,63.27,63.29,63.24,63.26,5300.0,53.2346,53.2514,53.2094,53.2262,5300.0
2015-01-29 13:00:00,63.27,63.28,63.24,63.26,7200.0,53.2346,53.243,53.2094,53.2262,7200.0
2015-01-29 13:05:00,63.25,63.29,63.23,63.24,15900.0,53.2178,53.2514,53.2009,53.2094,15900.0
2015-01-29 13:10:00,63.25,63.32,63.25,63.3,3900.0,53.2178,53.2767,53.2178,53.2598,3900.0
2015-01-29 13:15:00,63.31,63.4,63.31,63.35,6300.0,53.2683,53.344,53.2683,53.3019,6300.0
2015-01-29 13:20:00,63.35,63.41,63.33,63.39,6400.0,53.3019,53.3524,53.2851,53.3356,6400.0
2015-01-29 13:25:00,63.4,63.42,63.37,63.39,10400.0,53.344,53.3608,53.3187,53.3356,10400.0
2015-01-29 13:30:00,63.4,63.45,63.4,63.42,7100.0,53.344,53.386,53.344,53.3608,7100.0
2015-01-29 13:35:00,63.42,63.49,63.41,63.49,11100.0,53.3608,53.4197,53.3524,53.4197,11100.0
2015-01-29 13:40:00,63.49,63.54,63.47,63.51,34100.0,53.4197,53.4618,53.4029,53.4365,34100.0
2015-01-29 13:45:00,63.51,63.63,63.51,63.63,6500.0,53.4365,53.5375,53.4365,53.5375,6500.0
2015-01-29 13:50:00,63.64,63.74,63.63,63.71,10000.0,53.5459,53.63,53.5375,53.6048,10000.0
2015-01-29 13:55:00,63.72,63.72,63.63,63.64,10400.0,53.6132,53.6132,53.5375,53.5459,10400.0
2015-01-29 14:00:00,63.65,63.67,63.63,63.65,33400.0,53.5543,53.5712,53.5375,53.5543,33400.0
2015-01-29 14:05:00,63.64,63.66,63.6,63.6,15100.0,53.5459,53.5627,53.5123,53.5123,15100.0
2015-01-29 14:10:00,63.61,63.63,63.59,63.59,20700.0,53.5207,53.5375,53.5038,53.5038,20700.0
2015-01-29 14:15:00,63.6,63.63,63.59,63.62,13000.0,53.5123,53.5375,53.5038,53.5291,13000.0
2015-01-29 14:20:00,63.63,63.65,63.61,63.65,24900.0,53.5375,53.5543,53.5207,53.5543,24900.0
2015-01-29 14:25:00,63.67,63.68,63.65,63.67,33100.0,53.5712,53.5796,53.5543,53.5712,33100.0
2015-01-29 14:30:00,63.68,63.75,63.66,63.74,27300.0,53.5796,53.6385,53.5627,53.63,27300.0
2015-01-29 14:35:00,63.74,63.74,63.67,63.69,32900.0,53.63,53.63,53.5712,53.588,32900.0
2015-01-29 14:40:00,63.72,63.72,63.67,63.68,15600.0,53.6132,53.6132,53.5712,53.5796,15600.0
2015-01-29 14:45:00,63.69,63.69,63.63,63.63,14000.0,53.588,53.588,53.5375,53.5375,14000.0
2015-01-29 14:50:00,63.63,63.68,63.63,63.64,9000.0,53.5375,53.5796,53.5375,53.5459,9000.0
2015-01-29 14:55:00,63.67,63.67,63.59,63.61,12500.0,53.5712,53.5712,53.5038,53.5207,12500.0
2015-01-29 15:00:00,63.62,63.64,63.59,63.63,11300.0,53.5291,53.5459,53.5038,53.5375,11300.0
2015-01-29 15:05:00,63.63,63.65,63.59,63.62,63100.0,53.5375,53.5543,53.5038,53.5291,63100.0
2015-01-29 15:10:00,63.62,63.63,63.58,63.6,14200.0,53.5291,53.5375,53.4954,53.5123,14200.0
2015-01-29 15:15:00,63.6,63.64,63.55,63.63,24200.0,53.5123,53.5459,53.4702,53.5375,24200.0
2015-01-29 15:20:00,63.63,63.8,63.62,63.79,25600.0,53.5375,53.6805,53.5291,53.6721,25600.0
2015-01-29 15:25:00,63.79,63.86,63.74,63.79,37700.0,53.6721,53.731,53.63,53.6721,37700.0
2015-01-29 15:30:00,63.79,63.81,63.77,63.77,32200.0,53.6721,53.6889,53.6553,53.6553,32200.0
2015-01-29 15:35:00,63.79,63.85,63.75,63.83,38800.0,53.6721,53.7226,53.6385,53.7058,38800.0
2015-01-29 15:40:00,63.85,63.9,63.8,63.81,28300.0,53.7226,53.7647,53.6805,53.6889,28300.0
2015-01-29 15:45:00,63.81,63.85,63.77,63.81,36100.0,53.6889,53.7226,53.6553,53.6889,36100.0
2015-01-29 15:50:00,63.81,63.86,63.79,63.85,27600.0,53.6889,53.731,53.6721,53.7226,27600.0
2015-01-29 15:55:00,63.87,63.89,63.79,63.85,54100.0,53.7394,53.7563,53.6721,53.7226,54100.0
2015-01-30 09:30:00,63.53,63.65,63.37,63.64,19500.0,53.4534,53.5543,53.3187,53.5459,19500.0
2015-01-30 09:35:00,63.62,63.68,63.57,63.57,5000.0,53.5291,53.5796,53.487,53.487,5000.0
2015-01-30 09:40:00,63.55,63.61,63.49,63.57,10100.0,53.4702,53.5207,53.4197,53.487,10100.0
2015-01-30 09:45:00,63.55,63.65,63.46,63.48,16500.0,53.4702,53.5543,53.3945,53.4113,16500.0
2015-01-30 09:50:00,63.5,63.57,63.43,63.46,15600.0,53.4281,53.487,53.3692,53.3945,15600.0
2015-01-30 09:55:00,63.5,63.52,63.2,63.2,9000.0,53.4281,53.4449,53.1757,53.1757,9000.0
2015-01-30 10:00:00,63.16,63.27,63.14,63.23,13200.0,53.142,53.2346,53.1252,53.2009,13200.0
2015-01-30 10:05:00,63.26,63.27,63.12,63.15,8500.0,53.2262,53.2346,53.1084,53.1336,8500.0
2015-01-30 10:10:00,63.15,63.16,62.97,63.0,29800.0,53.1336,53.142,52.9822,53.0074,29800.0
2015-01-30 10:15:00,63.0,63.11,62.97,63.06,16200.0,53.0074,53.1,52.9822,53.0579,16200.0
2015-01-30 10:20:00,63.05,63.08,62.97,62.97,23500.0,53.0495,53.0747,52.9822,52.9822,23500.0
2015-01-30 10:25:00,62.98,63.02,62.96,63.01,29400.0,52.9906,53.0243,52.9738,53.0158,29400.0
2015-01-30 10:30:00,63.0,63.01,62.84,62.86,38200.0,53.0074,53.0158,52.8728,52.8896,38200.0
2015-01-30 10:35:00,62.86,62.88,62.78,62.79,19600.0,52.8896,52.9065,52.8223,52.8307,19600.0
2015-01-30 10:40:00,62.8,62.96,62.78,62.96,24400.0,52.8391,52.9738,52.8223,52.9738,24400.0
2015-01-30 10:45:00,62.96,63.07,62.96,63.03,86800.0,52.9738,53.0663,52.9738,53.0327,86800.0
2015-01-30 10:50:00,63.04,63.06,62.97,62.98,13900.0,53.0411,53.0579,52.9822,52.9906,13900.0
2015-01-30 10:55:00,62.98,62.98,62.87,62.97,9900.0,52.9906,52.9906,52.898,52.9822,9900.0
2015-01-30 11:00:00,62.98,63.1,62.96,63.05,12800.0,52.9906,53.0916,52.9738,53.0495,12800.0
2015-01-30 11:05:00,63.05,63.08,63.02,63.02,11100.0,53.0495,53.0747,53.0243,53.0243,11100.0
2015-01-30 11:10:00,63.03,63.05,62.88,62.88,10800.0,53.0327,53.0495,52.9065,52.9065,10800.0
2015-01-30 11:15:00,62.88,62.94,62.83,62.94,8900.0,52.9065,52.9569,52.8644,52.9569,8900.0
2015-01-30 11:20:00,62.94,62.96,62.9,62.9,7900.0,52.9569,52.9738,52.9233,52.9233,7900.0
2015-01-30 11:25:00,62.89,62.89,62.82,62.82,18500.0,52.9149,52.9149,52.856,52.856,18500.0
2015-01-30 11:30:00,62.83,62.89,62.82,62.83,10300.0,52.8644,52.9149,52.856,52.8644,10300.0
2015-01-30 11:35:00,62.84,62.85,62.81,62.82,10500.0,52.8728,52.8812,52.8476,52.856,10500.0
2015-01-30 11:40:00,62.83,62.84,62.72,62.74,15200.0,52.8644,52.8728,52.7718,52.7887,15200.0
2015-01-30 11:45:00,62.73,62.76,62.7,62.7,12100.0,52.7802,52.8055,52.755,52.755,12100.0
2015-01-30 11:50:00,62.73,62.73,62.58,62.61,16900.0,52.7802,52.7802,52.654,52.6793,16900.0
2015-01-30 11:55:00,62.63,62.84,62.63,62.84,16400.0,52.6961,52.8728,52.6961,52.8728,16400.0
2015-01-30 12:00:00,62.85,62.98,62.85,62.94,55600.0,52.8812,52.9906,52.8812,52.9569,55600.0
2015-01-30 12:05:00,62.95,62.98,62.9,62.91,8200.0,52.9654,52.9906,52.9233,52.9317,8200.0
2015-01-30 12:10:00,62.92,63.03,62.92,63.02,10800.0,52.9401,53.0327,52.9401,53.0243,10800.0
2015-01-30 12:15:00,63.03,63.08,63.03,63.05,4600.0,53.0327,53.0747,53.0327,53.0495,4600.0
2015-01-30 12:20:00,63.04,63.06,62.98,63.06,12200.0,53.0411,53.0579,52.9906,53.0579,12200.0
2015-01-30 12:25:00,63.06,63.06,62.99,62.99,15700.0,53.0579,53.0579,52.999,52.999,15700.0
2015-01-30 12:30:00,62.99,63.02,62.97,62.98,8600.0,52.999,53.0243,52.9822,52.9906,8600.0
2015-01-30 12:35:00,62.98,63.02,62.96,62.97,7100.0,52.9906,53.0243,52.9738,52.9822,7100.0
2015-01-30 12:40:00,62.97,62.98,62.93,62.94,7800.0,52.9822,52.9906,52.9485,52.9569,7800.0
2015-01-30 12:45:00,62.94,62.97,62.91,62.91,7900.0,52.9569,52.9822,52.9317,52.9317,7900.0
2015-01-30 12:50:00,62.91,62.95,62.85,62.86,9400.0,52.9317,52.9654,52.8812,52.8896,9400.0
2015-01-30 12:55:00,62.86,62.86,62.77,62.82,8800.0,52.8896,52.8896,52.8139,52.856,8800.0
2015-01-30 13:00:00,62.83,62.89,62.83,62.84,6600.0,52.8644,52.9149,52.8644,52.8728,6600.0
2015-01-30 13:05:00,62.85,62.85,62.78,62.82,8500.0,52.8812,52.8812,52.8223,52.856,8500.0
2015-01-30 13:10:00,62.83,62.83,62.76,62.76,12900.0,52.8644,52.8644,52.8055,52.8055,12900.0
2015-01-30 13:15:00,62.75,62.79,62.72,62.76,12400.0,52.7971,52.8307,52.7718,52.8055,12400.0
2015-01-30 13:20:00,62.76,62.79,62.69,62.69,13700.0,52.8055,52.8307,52.7466,52.7466,13700.0
2015-01-30 13:25:00,62.71,62.78,62.7,62.77,16200.0,52.7634,52.8223,52.755,52.8139,16200.0
2015-01-30 13:30:00,62.76,62.9,62.76,62.9,10100.0,52.8055,52.9233,52.8055,52.9233,10100.0
2015-01-30 13:35:00,62.91,62.92,62.89,62.89,6200.0,52.9317,52.9401,52.9149,52.9149,6200.0
2015-01-30 13:40:00,62.9,62.98,62.83,62.98,7100.0,52.9233,52.9906,52.8644,52.9906,7100.0
2015-01-30 13:45:00,63.0,63.07,62.95,63.07,11300.0,53.0074,53.0663,52.9654,53.0663,11300.0
2015-01-30 13:50:00,63.07,63.08,63.02,63.04,5400.0,53.0663,53.0747,53.0243,53.0411,5400.0
2015-01-30 13:55:00,63.04,63.13,63.03,63.09,17200.0,53.0411,53.1168,53.0327,53.0831,17200.0
2015-01-30 14:00:00,63.1,63.11,63.04,63.09,9100.0,53.0916,53.1,53.0411,53.0831,9100.0
2015-01-30 14:05:00,63.08,63.16,63.07,63.16,6400.0,53.0747,53.142,53.0663,53.142,6400.0
2015-01-30 14:10:00,63.14,63.14,63.0,63.03,20000.0,53.1252,53.1252,53.0074,53.0327,20000.0
2015-01-30 14:15:00,63.03,63.18,63.02,63.16,13700.0,53.0327,53.1589,53.0243,53.142,13700.0
2015-01-30 14:20:00,63.15,63.22,63.14,63.21,12900.0,53.1336,53.1925,53.1252,53.1841,12900.0
2015-01-30 14:25:00,63.22,63.26,63.21,63.24,19400.0,53.1925,53.2262,53.1841,53.2094,19400.0
2015-01-30 14:30:00,63.25,63.29,63.21,63.22,10000.0,53.2178,53.2514,53.1841,53.1925,10000.0
2015-01-30 14:35:00,63.23,63.24,63.16,63.16,10500.0,53.2009,53.2094,53.142,53.142,10500.0
2015-01-30 14:40:00,63.17,63.19,63.07,63.08,10700.0,53.1505,53.1673,53.0663,53.0747,10700.0
2015-01-30 14:45:00,63.07,63.08,62.92,62.94,9000.0,53.0663,53.0747,52.9401,52.9569,9000.0
2015-01-30 14:50:00,62.94,62.94,62.83,62.89,11700.0,52.9569,52.9569,52.8644,52.9149,11700.0
2015-01-30 14:55:00,62.89,62.89,62.78,62.83,16100.0,52.9149,52.9149,52.8223,52.8644,16100.0
2015-01-30 15:00:00,62.85,62.9,62.8,62.81,13600.0,52.8812,52.9233,52.8391,52.8476,13600.0
2015-01-30 15:05:00,62.8,62.81,62.66,62.69,27000.0,52.8391,52.8476,52.7214,52.7466,27000.0
2015-01-30 15:10:00,62.7,62.83,62.69,62.83,20100.0,52.755,52.8644,52.7466,52.8644,20100.0
2015-01-30 15:15:00,62.83,62.83,62.61,62.62,26400.0,52.8644,52.8644,52.6793,52.6877,26400.0
2015-01-30 15:20:00,62.6,62.65,62.47,62.64,52900.0,52.6709,52.7129,52.5615,52.7045,52900.0
2015-01-30 15:25:00,62.64,62.78,62.57,62.73,26100.0,52.7045,52.8223,52.6456,52.7802,26100.0
2015-01-30 15:30:00,62.73,62.73,62.57,62.65,33300.0,52.7802,52.7802,52.6456,52.7129,33300.0
2015-01-30 15:35:00,62.65,62.74,62.58,62.62,27300.0,52.7129,52.7887,52.654,52.6877,27300.0
2015-01-30 15:40:00,62.61,62.61,62.42,62.49,30300.0,52.6793,52.6793,52.5194,52.5783,30300.0
2015-01-30 15:45:00,62.49,62.55,62.41,62.43,50300.0,52.5783,52.6288,52.511,52.5278,50300.0
2015-01-30 15:50:00,62.45,62.45,62.36,62.37,60100.0,52.5447,52.5447,52.4689,52.4773,60100.0
2015-01-30 15:55:00,62.38,62.45,62.32,62.4,90600.0,52.4858,52.5447,52.4353,52.5026,90600.0
2015-02-02 09:30:00,62.74,62.78,62.39,62.45,36200.0,52.7887,52.8223,52.4942,52.5447,36200.0
2015-02-02 09:35:00,62.44,62.6,62.39,62.42,11300.0,52.5362,52.6709,52.4942,52.5194,11300.0
2015-02-02 09:40:00,62.41,62.41,62.14,62.32,13800.0,52.511,52.511,52.2838,52.4353,13800.0
2015-02-02 09:45:00,62.37,62.55,62.36,62.39,11100.0,52.4773,52.6288,52.4689,52.4942,11100.0
2015-02-02 09:50:00,62.3,62.31,62.18,62.23,10300.0,52.4185,52.4269,52.3175,52.3596,10300.0
2015-02-02 09:55:00,62.18,62.21,62.1,62.11,13600.0,52.3175,52.3427,52.2502,52.2586,13600.0
2015-02-02 10:00:00,62.1,62.12,61.94,62.1,27600.0,52.2502,52.267,52.1156,52.2502,27600.0
2015-02-02 10:05:00,62.08,62.1,61.89,61.9,13300.0,52.2333,52.2502,52.0735,52.0819,13300.0
2015-02-02 10:10:00,61.9,62.09,61.9,62.01,15600.0,52.0819,52.2418,52.0819,52.1744,15600.0
2015-02-02 10:15:00,62.01,62.12,62.01,62.12,10600.0,52.1744,52.267,52.1744,52.267,10600.0
2015-02-02 10:20:00,62.13,62.22,62.13,62.2,35000.0,52.2754,52.3511,52.2754,52.3343,35000.0
2015-02-02 10:25:00,62.2,62.32,62.18,62.19,20500.0,52.3343,52.4353,52.3175,52.3259,20500.0
2015-02-02 10:30:00,62.22,62.27,62.13,62.19,34900.0,52.3511,52.3932,52.2754,52.3259,34900.0
2015-02-02 10:35:00,62.2,62.4,62.19,62.38,26300.0,52.3343,52.5026,52.3259,52.4858,26300.0
2015-02-02 10:40:00,62.38,62.43,62.37,62.37,11300.0,52.4858,52.5278,52.4773,52.4773,11300.0
2015-02-02 10:45:00,62.37,62.38,62.21,62.26,16200.0,52.4773,52.4858,52.3427,52.3848,16200.0
2015-02-02 10:50:00,62.25,62.41,62.23,62.37,13600.0,52.3764,52.511,52.3596,52.4773,13600.0
2015-02-02 10:55:00,62.36,62.36,62.3,62.33,11600.0,52.4689,52.4689,52.4185,52.4437,11600.0
2015-02-02 11:00:00,62.31,62.51,62.31,62.49,10500.0,52.4269,52.5951,52.4269,52.5783,10500.0
2015-02-02 11:05:00,62.53,62.6,62.46,62.59,17300.0,52.612,52.6709,52.5531,52.6625,17300.0
2015-02-02 11:10:00,62.6,62.71,62.59,62.65,11500.0,52.6709,52.7634,52.6625,52.7129,11500.0
2015-02-02 11:15:00,62.66,62.67,62.52,62.52,13200.0,52.7214,52.7298,52.6036,52.6036,13200.0
2015-02-02 11:20:00,62.51,62.55,62.45,62.52,16300.0,52.5951,52.6288,52.5447,52.6036,16300.0
2015-02-02 11:25:00,62.53,62.62,62.47,62.49,52900.0,52.612,52.6877,52.5615,52.5783,52900.0
2015-02-02 11:30:00,62.49,62.54,62.44,62.5,68200.0,52.5783,52.6204,52.5362,52.5867,68200.0
2015-02-02 11:35:00,62.51,62.62,62.47,62.56,45400.0,52.5951,52.6877,52.5615,52.6372,45400.0
2015-02-02 11:40:00,62.56,62.64,62.53,62.59,14800.0,52.6372,52.7045,52.612,52.6625,14800.0
2015-02-02 11:45:00,62.59,62.67,62.58,62.58,17400.0,52.6625,52.7298,52.654,52.654,17400.0
2015-02-02 11:50:00,62.58,62.61,62.54,62.56,15400.0,52.654,52.6793,52.6204,52.6372,15400.0
2015-02-02 11:55:00,62.55,62.55,62.43,62.44,19800.0,52.6288,52.6288,52.5278,52.5362,19800.0
2015-02-02 12:00:00,62.47,62.48,62.29,62.36,20400.0,52.5615,52.5699,52.41,52.4689,20400.0
2015-02-02 12:05:00,62.34,62.34,62.25,62.27,11600.0,52.4521,52.4521,52.3764,52.3932,11600.0
2015-02-02 12:10:00,62.26,62.28,62.15,62.17,13200.0,52.3848,52.4016,52.2922,52.3091,13200.0
2015-02-02 12:15:00,62.18,62.25,62.17,62.25,17500.0,52.3175,52.3764,52.3091,52.3764,17500.0
2015-02-02 12:20:00,62.25,62.26,62.2,62.2,13300.0,52.3764,52.3848,52.3343,52.3343,13300.0
2015-02-02 12:25:00,62.2,62.26,62.2,62.24,9100.0,52.3343,52.3848,52.3343,52.368,9100.0
2015-02-02 12:30:00,62.26,62.27,62.2,62.22,13300.0,52.3848,52.3932,52.3343,52.3511,13300.0
2015-02-02 12:35:00,62.22,62.27,62.22,62.27,22000.0,52.3511,52.3932,52.3511,52.3932,22000.0
2015-02-02 12:40:00,62.29,62.32,62.25,62.3,11800.0,52.41,52.4353,52.3764,52.4185,11800.0
2015-02-02 12:45:00,62.28,62.32,62.1,62.1,9200.0,52.4016,52.4353,52.2502,52.2502,9200.0
2015-02-02 12:50:00,62.11,62.14,62.06,62.09,8100.0,52.2586,52.2838,52.2165,52.2418,8100.0
2015-02-02 12:55:00,62.09,62.13,62.04,62.04,9300.0,52.2418,52.2754,52.1997,52.1997,9300.0
2015-02-02 13:00:00,62.05,62.07,61.98,61.99,11200.0,52.2081,52.2249,52.1492,52.1576,11200.0
2015-02-02 13:05:00,61.99,62.06,61.99,62.05,7200.0,52.1576,52.2165,52.1576,52.2081,7200.0
2015-02-02 13:10:00,62.09,62.17,62.06,62.11,26900.0,52.2418,52.3091,52.2165,52.2586,26900.0
2015-02-02 13:15:00,62.11,62.14,62.06,62.1,8100.0,52.2586,52.2838,52.2165,52.2502,8100.0
2015-02-02 13:20:00,62.12,62.29,62.12,62.28,8200.0,52.267,52.41,52.267,52.4016,8200.0
2015-02-02 13:25:00,62.28,62.28,62.22,62.25,8000.0,52.4016,52.4016,52.3511,52.3764,8000.0
2015-02-02 13:30:00,62.25,62.33,62.18,62.2,7800.0,52.3764,52.4437,52.3175,52.3343,7800.0
2015-02-02 13:35:00,62.19,62.22,62.16,62.16,14100.0,52.3259,52.3511,52.3007,52.3007,14100.0
2015-02-02 13:40:00,62.17,62.2,62.12,62.14,16800.0,52.3091,52.3343,52.267,52.2838,16800.0
2015-02-02 13:45:00,62.14,62.2,62.13,62.17,15500.0,52.2838,52.3343,52.2754,52.3091,15500.0
2015-02-02 13:50:00,62.17,62.22,62.17,62.2,7800.0,52.3091,52.3511,52.3091,52.3343,7800.0
2015-02-02 13:55:00,62.19,62.19,62.12,62.16,14200.0,52.3259,52.3259,52.267,52.3007,14200.0
2015-02-02 14:00:00,62.16,62.25,62.14,62.21,12400.0,52.3007,52.3764,52.2838,52.3427,12400.0
2015-02-02 14:05:00,62.22,62.27,62.21,62.23,36100.0,52.3511,52.3932,52.3427,52.3596,36100.0
2015-02-02 14:10:00,62.25,62.26,62.21,62.25,19600.0,52.3764,52.3848,52.3427,52.3764,19600.0
2015-02-02 14:15:00,62.27,62.4,62.25,62.39,20500.0,52.3932,52.5026,52.3764,52.4942,20500.0
2015-02-02 14:20:00,62.39,62.46,62.36,62.44,5600.0,52.4942,52.5531,52.4689,52.5362,5600.0
2015-02-02 14:25:00,62.44,62.51,62.41,62.51,5600.0,52.5362,52.5951,52.511,52.5951,5600.0
2015-02-02 14:30:00,62.53,62.58,62.46,62.5,14000.0,52.612,52.654,52.5531,52.5867,14000.0
2015-02-02 14:35:00,62.51,62.53,62.34,62.35,11300.0,52.5951,52.612,52.4521,52.4605,11300.0
2015-02-02 14:40:00,62.36,62.37,62.3,62.3,15900.0,52.4689,52.4773,52.4185,52.4185,15900.0
2015-02-02 14:45:00,62.3,62.3,62.14,62.18,9500.0,52.4185,52.4185,52.2838,52.3175,9500.0
2015-02-02 14:50:00,62.22,62.37,62.22,62.29,12600.0,52.3511,52.4773,52.3511,52.41,12600.0
2015-02-02 14:55:00,62.29,62.29,62.18,62.2,11900.0,52.41,52.41,52.3175,52.3343,11900.0
2015-02-02 15:00:00,62.2,62.26,62.16,62.21,19500.0,52.3343,52.3848,52.3007,52.3427,19500.0
2015-02-02 15:05:00,62.21,62.28,62.15,62.28,17300.0,52.3427,52.4016,52.2922,52.4016,17300.0
2015-02-02 15:10:00,62.28,62.36,62.27,62.36,33200.0,52.4016,52.4689,52.3932,52.4689,33200.0
2015-02-02 15:15:00,62.35,62.36,62.23,62.26,40000.0,52.4605,52.4689,52.3596,52.3848,40000.0
2015-02-02 15:20:00,62.27,62.39,62.26,62.32,44100.0,52.3932,52.4942,52.3848,52.4353,44100.0
2015-02-02 15:25:00,62.33,62.36,62.31,62.34,37600.0,52.4437,52.4689,52.4269,52.4521,37600.0
2015-02-02 15:30:00,62.35,62.37,62.3,62.35,59100.0,52.4605,52.4773,52.4185,52.4605,59100.0
2015-02-02 15:35:00,62.35,62.62,62.31,62.62,99300.0,52.4605,52.6877,52.4269,52.6877,99300.0
2015-02-02 15:40:00,62.64,62.78,62.61,62.75,54800.0,52.7045,52.8223,52.6793,52.7971,54800.0
2015-02-02 15:45:00,62.76,62.78,62.6,62.67,51600.0,52.8055,52.8223,52.6709,52.7298,51600.0
2015-02-02 15:50:00,62.67,62.74,62.63,62.64,49200.0,52.7298,52.7887,52.6961,52.7045,49200.0
2015-02-02 15:55:00,62.64,62.81,62.63,62.8,157700.0,52.7045,52.8476,52.6961,52.8391,157700.0
2015-02-03 09:30:00,63.14,63.91,63.14,63.81,48700.0,53.1252,53.7731,53.1252,53.6889,48700.0
2015-02-03 09:35:00,63.88,63.92,63.79,63.9,17400.0,53.7478,53.7815,53.6721,53.7647,17400.0
2015-02-03 09:40:00,63.87,64.0,63.87,63.98,12200.0,53.7394,53.8488,53.7394,53.832,12200.0
2015-02-03 09:45:00,63.99,64.07,63.97,64.0,12300.0,53.8404,53.9077,53.8236,53.8488,12300.0
2015-02-03 09:50:00,64.01,64.05,63.87,63.87,31400.0,53.8572,53.8909,53.7394,53.7394,31400.0
2015-02-03 09:55:00,63.9,63.97,63.89,63.89,8500.0,53.7647,53.8236,53.7563,53.7563,8500.0
2015-02-03 10:00:00,63.88,63.91,63.83,63.88,16200.0,53.7478,53.7731,53.7058,53.7478,16200.0
2015-02-03 10:05:00,63.88,63.91,63.83,63.87,18300.0,53.7478,53.7731,53.7058,53.7394,18300.0
2015-02-03 10:10:00,63.87,63.87,63.82,63.83,9600.0,53.7394,53.7394,53.6974,53.7058,9600.0
2015-02-03 10:15:00,63.82,63.93,63.77,63.89,9400.0,53.6974,53.7899,53.6553,53.7563,9400.0
2015-02-03 10:20:00,63.88,63.9,63.84,63.85,7900.0,53.7478,53.7647,53.7142,53.7226,7900.0
2015-02-03 10:25:00,63.85,63.98,63.84,63.98,6100.0,53.7226,53.832,53.7142,53.832,6100.0
2015-02-03 10:30:00,63.99,64.0,63.96,63.96,11100.0,53.8404,53.8488,53.8152,53.8152,11100.0
2015-02-03 10:35:00,63.96,64.0,63.91,63.95,12000.0,53.8152,53.8488,53.7731,53.8067,12000.0
2015-02-03 10:40:00,63.96,63.98,63.91,63.93,15100.0,53.8152,53.832,53.7731,53.7899,15100.0
2015-02-03 10:45:00,63.94,63.96,63.84,63.86,16600.0,53.7983,53.8152,53.7142,53.731,16600.0
2015-02-03 10:50:00,63.87,63.87,63.8,63.85,6900.0,53.7394,53.7394,53.6805,53.7226,6900.0
2015-02-03 10:55:00,63.86,63.86,63.78,63.78,22600.0,53.731,53.731,53.6637,53.6637,22600.0
2015-02-03 11:00:00,63.78,63.9,63.77,63.85,13600.0,53.6637,53.7647,53.6553,53.7226,13600.0
2015-02-03 11:05:00,63.84,63.88,63.8,63.88,13900.0,53.7142,53.7478,53.6805,53.7478,13900.0
2015-02-03 11:10:00,63.86,63.91,63.84,63.89,14400.0,53.731,53.7731,53.7142,53.7563,14400.0
2015-02-03 11:15:00,63.9,63.9,63.81,63.82,26400.0,53.7647,53.7647,53.6889,53.6974,26400.0
2015-02-03 11:20:00,63.82,63.82,63.78,63.8,17200.0,53.6974,53.6974,53.6637,53.6805,17200.0
2015-02-03 11:25:00,63.8,63.81,63.71,63.71,15100.0,53.6805,53.6889,53.6048,53.6048,15100.0
2015-02-03 11:30:00,63.71,63.82,63.65,63.8,17900.0,53.6048,53.6974,53.5543,53.6805,17900.0
2015-02-03 11:35:00,63.78,63.81,63.77,63.78,18300.0,53.6637,53.6889,53.6553,53.6637,18300.0
2015-02-03 11:40:00,63.78,63.8,63.74,63.76,20000.0,53.6637,53.6805,53.63,53.6469,20000.0
2015-02-03 11:45:00,63.77,63.78,63.7,63.77,11300.0,53.6553,53.6637,53.5964,53.6553,11300.0
2015-02-03 11:50:00,63.77,63.8,63.71,63.72,11700.0,53.6553,53.6805,53.6048,53.6132,11700.0
2015-02-03 11:55:00,63.73,63.74,63.67,63.67,8000.0,53.6216,53.63,53.5712,53.5712,8000.0
2015-02-03 12:00:00,63.66,63.75,63.64,63.75,20600.0,53.5627,53.6385,53.5459,53.6385,20600.0
2015-02-03 12:05:00,63.75,63.75,63.72,63.74,7300.0,53.6385,53.6385,53.6132,53.63,7300.0
2015-02-03 12:10:00,63.74,63.76,63.64,63.75,30000.0,53.63,53.6469,53.5459,53.6385,30000.0
2015-02-03 12:15:00,63.75,63.78,63.73,63.76,9900.0,53.6385,53.6637,53.6216,53.6469,9900.0
2015-02-03 12:20:00,63.76,63.76,63.66,63.67,18600.0,53.6469,53.6469,53.5627,53.5712,18600.0
2015-02-03 12:25:00,63.69,63.76,63.69,63.73,5700.0,53.588,53.6469,53.588,53.6216,5700.0
2015-02-03 12:30:00,63.72,63.72,63.6,63.6,13700.0,53.6132,53.6132,53.5123,53.5123,13700.0
2015-02-03 12:35:00,63.6,63.65,63.4,63.46,49000.0,53.5123,53.5543,53.344,53.3945,49000.0
2015-02-03 12:40:00,63.46,63.49,63.36,63.49,43400.0,53.3945,53.4197,53.3103,53.4197,43400.0
2015-02-03 12:45:00,63.49,63.58,63.49,63.56,17800.0,53.4197,53.4954,53.4197,53.4786,17800.0
2015-02-03 12:50:00,63.57,63.58,63.53,63.55,13000.0,53.487,53.4954,53.4534,53.4702,13000.0
2015-02-03 12:55:00,63.55,63.61,63.54,63.56,14600.0,53.4702,53.5207,53.4618,53.4786,14600.0
2015-02-03 13:00:00,63.56,63.58,63.52,63.54,13100.0,53.4786,53.4954,53.4449,53.4618,13100.0
2015-02-03 13:05:00,63.54,63.56,63.47,63.56,12800.0,53.4618,53.4786,53.4029,53.4786,12800.0
2015-02-03 13:10:00,63.57,63.57,63.5,63.54,13100.0,53.487,53.487,53.4281,53.4618,13100.0
2015-02-03 13:15:00,63.58,63.59,63.56,63.57,5000.0,53.4954,53.5038,53.4786,53.487,5000.0
2015-02-03 13:20:00,63.59,63.63,63.55,63.59,20200.0,53.5038,53.5375,53.4702,53.5038,20200.0
2015-02-03 13:25:00,63.61,63.63,63.56,63.57,5800.0,53.5207,53.5375,53.4786,53.487,5800.0
2015-02-03 13:30:00,63.58,63.65,63.54,63.54,17200.0,53.4954,53.5543,53.4618,53.4618,17200.0
2015-02-03 13:35:00,63.54,63.66,63.54,63.6,11700.0,53.4618,53.5627,53.4618,53.5123,11700.0
2015-02-03 13:40:00,63.61,63.61,63.55,63.59,12000.0,53.5207,53.5207,53.4702,53.5038,12000.0
2015-02-03 13:45:00,63.61,63.63,63.58,63.58,4100.0,53.5207,53.5375,53.4954,53.4954,4100.0
2015-02-03 13:50:00,63.59,63.63,63.54,63.61,23000.0,53.5038,53.5375,53.4618,53.5207,23000.0
2015-02-03 13:55:00,63.64,63.77,63.64,63.74,3800.0,53.5459,53.6553,53.5459,53.63,3800.0
2015-02-03 14:00:00,63.74,63.79,63.71,63.73,13700.0,53.63,53.6721,53.6048,53.6216,13700.0
2015-02-03 14:05:00,63.73,63.73,63.66,63.67,16200.0,53.6216,53.6216,53.5627,53.5712,16200.0
2015-02-03 14:10:00,63.68,63.72,63.68,63.69,10100.0,53.5796,53.6132,53.5796,53.588,10100.0
2015-02-03 14:15:00,63.69,63.69,63.62,63.64,15600.0,53.588,53.588,53.5291,53.5459,15600.0
2015-02-03 14:20:00,63.65,63.66,63.59,63.6,9100.0,53.5543,53.5627,53.5038,53.5123,9100.0
2015-02-03 14:25:00,63.6,63.6,63.5,63.53,17800.0,53.5123,53.5123,53.4281,53.4534,17800.0
2015-02-03 14:30:00,63.52,63.57,63.5,63.57,10400.0,53.4449,53.487,53.4281,53.487,10400.0
2015-02-03 14:35:00,63.57,63.65,63.5,63.65,12500.0,53.487,53.5543,53.4281,53.5543,12500.0
2015-02-03 14:40:00,63.64,63.65,63.62,63.65,9200.0,53.5459,53.5543,53.5291,53.5543,9200.0
2015-02-03 14:45:00,63.64,63.66,63.62,63.64,7800.0,53.5459,53.5627,53.5291,53.5459,7800.0
2015-02-03 14:50:00,63.66,63.66,63.61,63.62,14800.0,53.5627,53.5627,53.5207,53.5291,14800.0
2015-02-03 14:55:00,63.63,63.65,63.61,63.64,8300.0,53.5375,53.5543,53.5207,53.5459,8300.0
2015-02-03 15:00:00,63.66,63.75,63.64,63.75,19700.0,53.5627,53.6385,53.5459,53.6385,19700.0
2015-02-03 15:05:00,63.76,63.77,63.71,63.76,14100.0,53.6469,53.6553,53.6048,53.6469,14100.0
2015-02-03 15:10:00,63.76,63.8,63.74,63.79,22800.0,53.6469,53.6805,53.63,53.6721,22800.0
2015-02-03 15:15:00,63.8,63.81,63.72,63.72,19900.0,53.6805,53.6889,53.6132,53.6132,19900.0
2015-02-03 15:20:00,63.71,63.77,63.71,63.76,18000.0,53.6048,53.6553,53.6048,53.6469,18000.0
2015-02-03 15:25:00,63.77,63.77,63.71,63.75,25700.0,53.6553,53.6553,53.6048,53.6385,25700.0
2015-02-03 15:30:00,63.76,63.77,63.66,63.66,40700.0,53.6469,53.6553,53.5627,53.5627,40700.0
2015-02-03 15:35:00,63.65,63.79,63.65,63.79,34900.0,53.5543,53.6721,53.5543,53.6721,34900.0
2015-02-03 15:40:00,63.78,63.81,63.77,63.79,34800.0,53.6637,53.6889,53.6553,53.6721,34800.0
2015-02-03 15:45:00,63.79,63.87,63.78,63.85,49200.0,53.6721,53.7394,53.6637,53.7226,49200.0
2015-02-03 15:50:00,63.86,63.94,63.85,63.94,79300.0,53.731,53.7983,53.7226,53.7983,79300.0
2015-02-03 15:55:00,63.93,64.03,63.9,63.97,152000.0,53.7899,53.8741,53.7647,53.8236,152000.0
2015-02-04 09:30:00,64.15,64.54,62.91,64.24,47000.0,53.975,54.3032,52.9317,54.0507,47000.0
2015-02-04 09:35:00,64.3,64.95,64.2,64.92,110500.0,54.1012,54.6481,54.0171,54.6229,110500.0
2015-02-04 09:40:00,64.9,65.25,64.81,65.0,68000.0,54.6061,54.9005,54.5303,54.6902,68000.0
2015-02-04 09:45:00,64.96,65.19,64.94,65.12,61400.0,54.6565,54.8501,54.6397,54.7912,61400.0
2015-02-04 09:50:00,65.12,65.57,65.1,65.33,63600.0,54.7912,55.1698,54.7743,54.9679,63600.0
2015-02-04 09:55:00,65.33,65.62,65.32,65.52,72800.0,54.9679,55.2119,54.9594,55.1277,72800.0
2015-02-04 10:00:00,65.53,65.69,65.49,65.55,70800.0,55.1361,55.2708,55.1025,55.153,70800.0
2015-02-04 10:05:00,65.55,65.69,65.46,65.5,47300.0,55.153,55.2708,55.0772,55.1109,47300.0
2015-02-04 10:10:00,65.5,65.58,65.08,65.08,82000.0,55.1109,55.1782,54.7575,54.7575,82000.0
2015-02-04 10:15:00,65.07,65.41,64.99,65.3,44500.0,54.7491,55.0352,54.6818,54.9426,44500.0
2015-02-04 10:20:00,65.3,65.39,64.93,64.93,53300.0,54.9426,55.0183,54.6313,54.6313,53300.0
2015-02-04 10:25:00,64.96,64.96,64.61,64.72,42900.0,54.6565,54.6565,54.3621,54.4546,42900.0
2015-02-04 10:30:00,64.72,64.81,64.7,64.75,34100.0,54.4546,54.5303,54.4378,54.4799,34100.0
2015-02-04 10:35:00,64.73,64.73,64.38,64.4,23400.0,54.463,54.463,54.1685,54.1854,23400.0
2015-02-04 10:40:00,64.4,64.5,64.28,64.38,23900.0,54.1854,54.2695,54.0844,54.1685,23900.0
2015-02-04 10:45:00,64.36,64.86,64.28,64.86,42400.0,54.1517,54.5724,54.0844,54.5724,42400.0
2015-02-04 10:50:00,64.84,64.87,64.55,64.63,40400.0,54.5556,54.5808,54.3116,54.3789,40400.0
2015-02-04 10:55:00,64.66,64.7,64.53,64.63,28300.0,54.4041,54.4378,54.2947,54.3789,28300.0
2015-02-04 11:00:00,64.62,64.65,64.54,64.59,23000.0,54.3705,54.3957,54.3032,54.3452,23000.0
2015-02-04 11:05:00,64.61,64.64,64.52,64.53,34500.0,54.3621,54.3873,54.2863,54.2947,34500.0
2015-02-04 11:10:00,64.53,64.53,64.32,64.41,37000.0,54.2947,54.2947,54.1181,54.1938,37000.0
2015-02-04 11:15:00,64.39,64.39,64.28,64.28,20600.0,54.177,54.177,54.0844,54.0844,20600.0
2015-02-04 11:20:00,64.29,64.39,64.28,64.37,20900.0,54.0928,54.177,54.0844,54.1601,20900.0
2015-02-04 11:25:00,64.38,64.55,64.37,64.55,22600.0,54.1685,54.3116,54.1601,54.3116,22600.0
2015-02-04 11:30:00,64.54,64.6,64.51,64.59,23900.0,54.3032,54.3536,54.2779,54.3452,23900.0
2015-02-04 11:35:00,64.59,64.72,64.59,64.67,29200.0,54.3452,54.4546,54.3452,54.4125,29200.0
2015-02-04 11:40:00,64.67,64.69,64.64,64.68,15700.0,54.4125,54.4294,54.3873,54.421,15700.0
2015-02-04 11:45:00,64.68,64.69,64.65,64.67,12300.0,54.421,54.4294,54.3957,54.4125,12300.0
2015-02-04 11:50:00,64.67,64.68,64.54,64.55,9300.0,54.4125,54.421,54.3032,54.3116,9300.0
2015-02-04 11:55:00,64.56,64.56,64.41,64.41,26000.0,54.32,54.32,54.1938,54.1938,26000.0
2015-02-04 12:00:00,64.44,64.44,64.31,64.32,19000.0,54.219,54.219,54.1096,54.1181,19000.0
2015-02-04 12:05:00,64.32,64.53,64.31,64.44,19900.0,54.1181,54.2947,54.1096,54.219,19900.0
2015-02-04 12:10:00,64.44,64.44,64.36,64.36,14100.0,54.219,54.219,54.1517,54.1517,14100.0
2015-02-04 12:15:00,64.36,64.44,64.32,64.33,13800.0,54.1517,54.219,54.1181,54.1265,13800.0
2015-02-04 12:20:00,64.33,64.53,64.33,64.53,12900.0,54.1265,54.2947,54.1265,54.2947,12900.0
2015-02-04 12:25:00,64.53,64.54,64.35,64.37,14700.0,54.2947,54.3032,54.1433,54.1601,14700.0
2015-02-04 12:30:00,64.36,64.4,64.33,64.36,13900.0,54.1517,54.1854,54.1265,54.1517,13900.0
2015-02-04 12:35:00,64.36,64.41,64.3,64.38,49600.0,54.1517,54.1938,54.1012,54.1685,49600.0
2015-02-04 12:40:00,64.38,64.38,64.17,64.22,42900.0,54.1685,54.1685,53.9918,54.0339,42900.0
2015-02-04 12:45:00,64.22,64.25,64.0,64.07,21300.0,54.0339,54.0592,53.8488,53.9077,21300.0
2015-02-04 12:50:00,64.08,64.27,64.08,64.18,19600.0,53.9161,54.076,53.9161,54.0003,19600.0
2015-02-04 12:55:00,64.2,64.23,64.16,64.18,17000.0,54.0171,54.0423,53.9834,54.0003,17000.0
2015-02-04 13:00:00,64.18,64.22,64.11,64.19,16700.0,54.0003,54.0339,53.9414,54.0087,16700.0
2015-02-04 13:05:00,64.19,64.2,64.14,64.18,12900.0,54.0087,54.0171,53.9666,54.0003,12900.0
2015-02-04 13:10:00,64.18,64.18,64.15,64.16,12700.0,54.0003,54.0003,53.975,53.9834,12700.0
2015-02-04 13:15:00,64.16,64.22,64.14,64.21,14500.0,53.9834,54.0339,53.9666,54.0255,14500.0
2015-02-04 13:20:00,64.22,64.22,64.16,64.17,13400.0,54.0339,54.0339,53.9834,53.9918,13400.0
2015-02-04 13:25:00,64.17,64.35,64.16,64.34,16400.0,53.9918,54.1433,53.9834,54.1349,16400.0
2015-02-04 13:30:00,64.32,64.36,64.29,64.31,16200.0,54.1181,54.1517,54.0928,54.1096,16200.0
2015-02-04 13:35:00,64.33,64.37,64.31,64.37,17900.0,54.1265,54.1601,54.1096,54.1601,17900.0
2015-02-04 13:40:00,64.36,64.36,64.27,64.31,18000.0,54.1517,54.1517,54.076,54.1096,18000.0
2015-02-04 13:45:00,64.32,64.35,64.3,64.3,12100.0,54.1181,54.1433,54.1012,54.1012,12100.0
2015-02-04 13:50:00,64.31,64.35,64.29,64.35,13200.0,54.1096,54.1433,54.0928,54.1433,13200.0
2015-02-04 13:55:00,64.36,64.36,64.25,64.29,17100.0,54.1517,54.1517,54.0592,54.0928,17100.0
2015-02-04 14:00:00,64.29,64.39,64.29,64.38,16300.0,54.0928,54.177,54.0928,54.1685,16300.0
2015-02-04 14:05:00,64.39,64.4,64.25,64.25,16500.0,54.177,54.1854,54.0592,54.0592,16500.0
2015-02-04 14:10:00,64.24,64.24,64.14,64.14,17800.0,54.0507,54.0507,53.9666,53.9666,17800.0
2015-02-04 14:15:00,64.13,64.16,64.08,64.09,18400.0,53.9582,53.9834,53.9161,53.9245,18400.0
2015-02-04 14:20:00,64.09,64.27,64.09,64.23,14900.0,53.9245,54.076,53.9245,54.0423,14900.0
2015-02-04 14:25:00,64.24,64.28,64.22,64.22,16100.0,54.0507,54.0844,54.0339,54.0339,16100.0
2015-02-04 14:30:00,64.22,64.25,64.14,64.14,23600.0,54.0339,54.0592,53.9666,53.9666,23600.0
2015-02-04 14:35:00,64.14,64.24,64.14,64.21,20200.0,53.9666,54.0507,53.9666,54.0255,20200.0
2015-02-04 14:40:00,64.2,64.22,64.18,64.21,17200.0,54.0171,54.0339,54.0003,54.0255,17200.0
2015-02-04 14:45:00,64.21,64.25,64.2,64.23,14700.0,54.0255,54.0592,54.0171,54.0423,14700.0
2015-02-04 14:50:00,64.23,64.26,64.19,64.24,22400.0,54.0423,54.0676,54.0087,54.0507,22400.0
2015-02-04 14:55:00,64.24,64.28,64.24,64.25,13700.0,54.0507,54.0844,54.0507,54.0592,13700.0
2015-02-04 15:00:00,64.25,64.27,64.21,64.25,32900.0,54.0592,54.076,54.0255,54.0592,32900.0
2015-02-04 15:05:00,64.25,64.25,64.22,64.24,23700.0,54.0592,54.0592,54.0339,54.0507,23700.0
2015-02-04 15:10:00,64.23,64.24,64.19,64.23,38500.0,54.0423,54.0507,54.0087,54.0423,38500.0
2015-02-04 15:15:00,64.23,64.29,64.23,64.28,24700.0,54.0423,54.0928,54.0423,54.0844,24700.0
2015-02-04 15:20:00,64.28,64.28,64.24,64.27,33800.0,54.0844,54.0844,54.0507,54.076,33800.0
2015-02-04 15:25:00,64.27,64.3,64.22,64.3,31000.0,54.076,54.1012,54.0339,54.1012,31000.0
2015-02-04 15:30:00,64.29,64.34,64.22,64.32,36500.0,54.0928,54.1349,54.0339,54.1181,36500.0
2015-02-04 15:35:00,64.31,64.32,64.11,64.11,47900.0,54.1096,54.1181,53.9414,53.9414,47900.0
2015-02-04 15:40:00,64.12,64.13,63.87,63.91,69700.0,53.9498,53.9582,53.7394,53.7731,69700.0
2015-02-04 15:45:00,63.89,64.12,63.66,63.84,131700.0,53.7563,53.9498,53.5627,53.7142,131700.0
2015-02-04 15:50:00,63.84,63.84,63.74,63.8,119500.0,53.7142,53.7142,53.63,53.6805,119500.0
2015-02-04 15:55:00,63.79,63.93,63.79,63.91,197500.0,53.6721,53.7899,53.6721,53.7731,197500.0
2015-02-05 09:30:00,63.85,64.1,63.75,63.79,54400.0,53.7226,53.9329,53.6385,53.6721,54400.0
2015-02-05 09:35:00,63.79,63.87,63.57,63.74,36400.0,53.6721,53.7394,53.487,53.63,36400.0
2015-02-05 09:40:00,63.74,63.8,63.59,63.8,33300.0,53.63,53.6805,53.5038,53.6805,33300.0
2015-02-05 09:45:00,63.75,63.79,63.38,63.41,44100.0,53.6385,53.6721,53.3271,53.3524,44100.0
2015-02-05 09:50:00,63.38,63.48,63.25,63.41,37100.0,53.3271,53.4113,53.2178,53.3524,37100.0
2015-02-05 09:55:00,63.44,63.52,63.31,63.4,18800.0,53.3776,53.4449,53.2683,53.344,18800.0
2015-02-05 10:00:00,63.39,63.53,63.37,63.5,24200.0,53.3356,53.4534,53.3187,53.4281,24200.0
2015-02-05 10:05:00,63.52,63.57,63.33,63.36,24800.0,53.4449,53.487,53.2851,53.3103,24800.0
2015-02-05 10:10:00,63.33,63.33,63.16,63.21,20200.0,53.2851,53.2851,53.142,53.1841,20200.0
2015-02-05 10:15:00,63.21,63.38,63.21,63.33,33400.0,53.1841,53.3271,53.1841,53.2851,33400.0
2015-02-05 10:20:00,63.34,63.4,63.3,63.4,23700.0,53.2935,53.344,53.2598,53.344,23700.0
2015-02-05 10:25:00,63.4,63.42,63.36,63.38,21800.0,53.344,53.3608,53.3103,53.3271,21800.0
2015-02-05 10:30:00,63.37,63.44,63.35,63.37,16800.0,53.3187,53.3776,53.3019,53.3187,16800.0
2015-02-05 10:35:00,63.37,63.46,63.35,63.44,23800.0,53.3187,53.3945,53.3019,53.3776,23800.0
2015-02-05 10:40:00,63.44,63.48,63.31,63.32,22200.0,53.3776,53.4113,53.2683,53.2767,22200.0
2015-02-05 10:45:00,63.33,63.5,63.31,63.47,19000.0,53.2851,53.4281,53.2683,53.4029,19000.0
2015-02-05 10:50:00,63.46,63.52,63.44,63.46,20400.0,53.3945,53.4449,53.3776,53.3945,20400.0
2015-02-05 10:55:00,63.46,63.51,63.42,63.46,32000.0,53.3945,53.4365,53.3608,53.3945,32000.0
2015-02-05 11:00:00,63.46,63.5,63.39,63.4,18300.0,53.3945,53.4281,53.3356,53.344,18300.0
2015-02-05 11:05:00,63.41,63.5,63.4,63.5,24000.0,53.3524,53.4281,53.344,53.4281,24000.0
2015-02-05 11:10:00,63.51,63.56,63.5,63.51,13700.0,53.4365,53.4786,53.4281,53.4365,13700.0
2015-02-05 11:15:00,63.51,63.55,63.35,63.38,23700.0,53.4365,53.4702,53.3019,53.3271,23700.0
2015-02-05 11:20:00,63.37,63.41,63.3,63.35,21200.0,53.3187,53.3524,53.2598,53.3019,21200.0
2015-02-05 11:25:00,63.36,63.41,63.35,63.37,19400.0,53.3103,53.3524,53.3019,53.3187,19400.0
2015-02-05 11:30:00,63.39,63.44,63.33,63.38,41000.0,53.3356,53.3776,53.2851,53.3271,41000.0
2015-02-05 11:35:00,63.38,63.61,63.38,63.61,42000.0,53.3271,53.5207,53.3271,53.5207,42000.0
2015-02-05 11:40:00,63.61,63.65,63.42,63.53,121400.0,53.5207,53.5543,53.3608,53.4534,121400.0
2015-02-05 11:45:00,63.52,63.61,63.48,63.55,27500.0,53.4449,53.5207,53.4113,53.4702,27500.0
2015-02-05 11:50:00,63.55,63.55,63.48,63.52,14800.0,53.4702,53.4702,53.4113,53.4449,14800.0
2015-02-05 11:55:00,63.53,63.58,63.49,63.51,11200.0,53.4534,53.4954,53.4197,53.4365,11200.0
2015-02-05 12:00:00,63.51,63.57,63.5,63.53,9700.0,53.4365,53.487,53.4281,53.4534,9700.0
2015-02-05 12:05:00,63.52,63.61,63.52,63.56,24100.0,53.4449,53.5207,53.4449,53.4786,24100.0
2015-02-05 12:10:00,63.57,63.6,63.55,63.57,9300.0,53.487,53.5123,53.4702,53.487,9300.0
2015-02-05 12:15:00,63.57,63.61,63.56,63.59,19200.0,53.487,53.5207,53.4786,53.5038,19200.0
2015-02-05 12:20:00,63.58,63.61,63.56,63.58,11100.0,53.4954,53.5207,53.4786,53.4954,11100.0
2015-02-05 12:25:00,63.57,63.66,63.56,63.64,9600.0,53.487,53.5627,53.4786,53.5459,9600.0
2015-02-05 12:30:00,63.64,63.67,63.59,63.59,9600.0,53.5459,53.5712,53.5038,53.5038,9600.0
2015-02-05 12:35:00,63.59,63.59,63.5,63.5,17900.0,53.5038,53.5038,53.4281,53.4281,17900.0
2015-02-05 12:40:00,63.52,63.58,63.51,63.56,7300.0,53.4449,53.4954,53.4365,53.4786,7300.0
2015-02-05 12:45:00,63.58,63.6,63.53,63.53,12400.0,53.4954,53.5123,53.4534,53.4534,12400.0
2015-02-05 12:50:00,63.53,63.53,63.41,63.47,15300.0,53.4534,53.4534,53.3524,53.4029,15300.0
2015-02-05 12:55:00,63.46,63.51,63.44,63.49,17000.0,53.3945,53.4365,53.3776,53.4197,17000.0
2015-02-05 13:00:00,63.48,63.57,63.48,63.54,10100.0,53.4113,53.487,53.4113,53.4618,10100.0
2015-02-05 13:05:00,63.54,63.56,63.5,63.52,11400.0,53.4618,53.4786,53.4281,53.4449,11400.0
2015-02-05 13:10:00,63.52,63.62,63.52,63.59,36400.0,53.4449,53.5291,53.4449,53.5038,36400.0
2015-02-05 13:15:00,63.6,63.66,63.58,63.65,13200.0,53.5123,53.5627,53.4954,53.5543,13200.0
2015-02-05 13:20:00,63.65,63.67,63.6,63.65,10800.0,53.5543,53.5712,53.5123,53.5543,10800.0
2015-02-05 13:25:00,63.63,63.66,63.61,63.62,10100.0,53.5375,53.5627,53.5207,53.5291,10100.0
2015-02-05 13:30:00,63.63,63.64,63.56,63.56,12300.0,53.5375,53.5459,53.4786,53.4786,12300.0
2015-02-05 13:35:00,63.56,63.62,63.56,63.59,10900.0,53.4786,53.5291,53.4786,53.5038,10900.0
2015-02-05 13:40:00,63.6,63.6,63.53,63.55,8100.0,53.5123,53.5123,53.4534,53.4702,8100.0
2015-02-05 13:45:00,63.53,63.55,63.51,63.53,9200.0,53.4534,53.4702,53.4365,53.4534,9200.0
2015-02-05 13:50:00,63.52,63.56,63.51,63.51,7500.0,53.4449,53.4786,53.4365,53.4365,7500.0
2015-02-05 13:55:00,63.5,63.52,63.46,63.47,15300.0,53.4281,53.4449,53.3945,53.4029,15300.0
2015-02-05 14:00:00,63.46,63.49,63.45,63.47,23400.0,53.3945,53.4197,53.386,53.4029,23400.0
2015-02-05 14:05:00,63.46,63.5,63.45,63.48,13100.0,53.3945,53.4281,53.386,53.4113,13100.0
2015-02-05 14:10:00,63.49,63.59,63.48,63.54,16800.0,53.4197,53.5038,53.4113,53.4618,16800.0
2015-02-05 14:15:00,63.53,63.59,63.49,63.58,14300.0,53.4534,53.5038,53.4197,53.4954,14300.0
2015-02-05 14:20:00,63.59,63.6,63.49,63.49,14600.0,53.5038,53.5123,53.4197,53.4197,14600.0
2015-02-05 14:25:00,63.5,63.51,63.46,63.49,29100.0,53.4281,53.4365,53.3945,53.4197,29100.0
2015-02-05 14:30:00,63.51,63.53,63.48,63.53,18900.0,53.4365,53.4534,53.4113,53.4534,18900.0
2015-02-05 14:35:00,63.52,63.6,63.51,63.59,17600.0,53.4449,53.5123,53.4365,53.5038,17600.0
2015-02-05 14:40:00,63.59,63.63,63.58,63.62,24300.0,53.5038,53.5375,53.4954,53.5291,24300.0
2015-02-05 14:45:00,63.61,63.68,63.6,63.68,22500.0,53.5207,53.5796,53.5123,53.5796,22500.0
2015-02-05 14:50:00,63.67,63.73,63.67,63.68,20000.0,53.5712,53.6216,53.5712,53.5796,20000.0
2015-02-05 14:55:00,63.68,63.68,63.57,63.59,15900.0,53.5796,53.5796,53.487,53.5038,15900.0
2015-02-05 15:00:00,63.59,63.64,63.57,63.63,17900.0,53.5038,53.5459,53.487,53.5375,17900.0
2015-02-05 15:05:00,63.61,63.63,63.58,63.58,13900.0,53.5207,53.5375,53.4954,53.4954,13900.0
2015-02-05 15:10:00,63.59,63.61,63.56,63.58,27800.0,53.5038,53.5207,53.4786,53.4954,27800.0
2015-02-05 15:15:00,63.59,63.67,63.59,63.67,20400.0,53.5038,53.5712,53.5038,53.5712,20400.0
2015-02-05 15:20:00,63.67,63.69,63.64,63.69,21300.0,53.5712,53.588,53.5459,53.588,21300.0
2015-02-05 15:25:00,63.69,63.75,63.66,63.75,23600.0,53.588,53.6385,53.5627,53.6385,23600.0
2015-02-05 15:30:00,63.75,63.76,63.72,63.76,33300.0,53.6385,53.6469,53.6132,53.6469,33300.0
2015-02-05 15:35:00,63.75,63.87,63.73,63.87,34200.0,53.6385,53.7394,53.6216,53.7394,34200.0
2015-02-05 15:40:00,63.87,63.9,63.85,63.87,45300.0,53.7394,53.7647,53.7226,53.7394,45300.0
2015-02-05 15:45:00,63.87,63.93,63.84,63.93,95700.0,53.7394,53.7899,53.7142,53.7899,95700.0
2015-02-05 15:50:00,63.92,63.98,63.9,63.97,143900.0,53.7815,53.832,53.7647,53.8236,143900.0
2015-02-05 15:55:00,63.97,64.04,63.92,64.01,168200.0,53.8236,53.8825,53.7815,53.8572,168200.0
2015-02-06 09:30:00,64.01,64.38,63.89,63.94,27900.0,53.8572,54.1685,53.7563,53.7983,27900.0
2015-02-06 09:35:00,64.01,64.38,64.01,64.38,3800.0,53.8572,54.1685,53.8572,54.1685,3800.0
2015-02-06 09:40:00,64.39,64.39,64.13,64.13,16800.0,54.177,54.177,53.9582,53.9582,16800.0
2015-02-06 09:45:00,64.09,64.09,63.87,63.91,8700.0,53.9245,53.9245,53.7394,53.7731,8700.0
2015-02-06 09:50:00,63.91,64.2,63.91,64.16,15200.0,53.7731,54.0171,53.7731,53.9834,15200.0
2015-02-06 09:55:00,64.15,64.29,64.15,64.29,8800.0,53.975,54.0928,53.975,54.0928,8800.0
2015-02-06 10:00:00,64.3,64.43,64.3,64.36,26900.0,54.1012,54.2106,54.1012,54.1517,26900.0
2015-02-06 10:05:00,64.38,64.41,64.36,64.41,5800.0,54.1685,54.1938,54.1517,54.1938,5800.0
2015-02-06 10:10:00,64.4,64.54,64.38,64.53,14600.0,54.1854,54.3032,54.1685,54.2947,14600.0
2015-02-06 10:15:00,64.53,64.61,64.53,64.55,9200.0,54.2947,54.3621,54.2947,54.3116,9200.0
2015-02-06 10:20:00,64.53,64.55,64.48,64.48,13900.0,54.2947,54.3116,54.2527,54.2527,13900.0
2015-02-06 10:25:00,64.46,64.47,64.42,64.46,8200.0,54.2358,54.2443,54.2022,54.2358,8200.0
2015-02-06 10:30:00,64.47,64.51,64.46,64.51,13100.0,54.2443,54.2779,54.2358,54.2779,13100.0
2015-02-06 10:35:00,64.5,64.6,64.5,64.59,20400.0,54.2695,54.3536,54.2695,54.3452,20400.0
2015-02-06 10:40:00,64.59,64.69,64.58,64.69,13000.0,54.3452,54.4294,54.3368,54.4294,13000.0
2015-02-06 10:45:00,64.69,64.8,64.68,64.8,15200.0,54.4294,54.5219,54.421,54.5219,15200.0
2015-02-06 10:50:00,64.8,64.83,64.79,64.8,23300.0,54.5219,54.5472,54.5135,54.5219,23300.0
2015-02-06 10:55:00,64.79,64.79,64.65,64.66,15500.0,54.5135,54.5135,54.3957,54.4041,15500.0
2015-02-06 11:00:00,64.66,64.7,64.64,64.69,9300.0,54.4041,54.4378,54.3873,54.4294,9300.0
2015-02-06 11:05:00,64.69,64.8,64.67,64.8,19500.0,54.4294,54.5219,54.4125,54.5219,19500.0
2015-02-06 11:10:00,64.79,64.91,64.77,64.87,15800.0,54.5135,54.6145,54.4967,54.5808,15800.0
2015-02-06 11:15:00,64.87,64.88,64.82,64.83,15900.0,54.5808,54.5892,54.5387,54.5472,15900.0
2015-02-06 11:20:00,64.83,64.88,64.75,64.88,18400.0,54.5472,54.5892,54.4799,54.5892,18400.0
2015-02-06 11:25:00,64.88,64.93,64.88,64.93,19500.0,54.5892,54.6313,54.5892,54.6313,19500.0
2015-02-06 11:30:00,64.92,64.94,64.87,64.92,14700.0,54.6229,54.6397,54.5808,54.6229,14700.0
2015-02-06 11:35:00,64.92,64.94,64.84,64.93,12700.0,54.6229,54.6397,54.5556,54.6313,12700.0
2015-02-06 11:40:00,64.92,64.96,64.89,64.94,10700.0,54.6229,54.6565,54.5976,54.6397,10700.0
2015-02-06 11:45:00,64.95,65.0,64.94,64.99,11600.0,54.6481,54.6902,54.6397,54.6818,11600.0
2015-02-06 11:50:00,64.98,65.0,64.93,64.99,36900.0,54.6734,54.6902,54.6313,54.6818,36900.0
2015-02-06 11:55:00,64.98,65.0,64.95,64.95,26000.0,54.6734,54.6902,54.6481,54.6481,26000.0
2015-02-06 12:00:00,64.96,64.96,64.91,64.92,12800.0,54.6565,54.6565,54.6145,54.6229,12800.0
2015-02-06 12:05:00,64.93,64.93,64.87,64.88,10200.0,54.6313,54.6313,54.5808,54.5892,10200.0
2015-02-06 12:10:00,64.89,64.97,64.89,64.96,17100.0,54.5976,54.665,54.5976,54.6565,17100.0
2015-02-06 12:15:00,64.97,65.0,64.95,64.95,13600.0,54.665,54.6902,54.6481,54.6481,13600.0
2015-02-06 12:20:00,64.96,64.97,64.95,64.96,10400.0,54.6565,54.665,54.6481,54.6565,10400.0
2015-02-06 12:25:00,64.97,64.97,64.93,64.95,7000.0,54.665,54.665,54.6313,54.6481,7000.0
2015-02-06 12:30:00,64.95,64.98,64.93,64.95,8200.0,54.6481,54.6734,54.6313,54.6481,8200.0
2015-02-06 12:35:00,64.95,64.99,64.92,64.94,5900.0,54.6481,54.6818,54.6229,54.6397,5900.0
2015-02-06 12:40:00,64.94,64.94,64.82,64.84,10000.0,54.6397,54.6397,54.5387,54.5556,10000.0
2015-02-06 12:45:00,64.81,64.89,64.78,64.86,11300.0,54.5303,54.5976,54.5051,54.5724,11300.0
2015-02-06 12:50:00,64.85,64.87,64.85,64.87,5200.0,54.564,54.5808,54.564,54.5808,5200.0
2015-02-06 12:55:00,64.86,64.88,64.83,64.85,31300.0,54.5724,54.5892,54.5472,54.564,31300.0
2015-02-06 13:00:00,64.86,64.86,64.83,64.85,11200.0,54.5724,54.5724,54.5472,54.564,11200.0
2015-02-06 13:05:00,64.84,64.86,64.79,64.86,8300.0,54.5556,54.5724,54.5135,54.5724,8300.0
2015-02-06 13:10:00,64.85,64.85,64.73,64.73,5900.0,54.564,54.564,54.463,54.463,5900.0
2015-02-06 13:15:00,64.75,64.8,64.68,64.69,11900.0,54.4799,54.5219,54.421,54.4294,11900.0
2015-02-06 13:20:00,64.7,64.73,64.66,64.7,15600.0,54.4378,54.463,54.4041,54.4378,15600.0
2015-02-06 13:25:00,64.7,64.73,64.61,64.72,27300.0,54.4378,54.463,54.3621,54.4546,27300.0
2015-02-06 13:30:00,64.7,64.72,64.63,64.7,25500.0,54.4378,54.4546,54.3789,54.4378,25500.0
2015-02-06 13:35:00,64.7,64.78,64.68,64.77,19500.0,54.4378,54.5051,54.421,54.4967,19500.0
2015-02-06 13:40:00,64.77,64.84,64.77,64.83,3000.0,54.4967,54.5556,54.4967,54.5472,3000.0
2015-02-06 13:45:00,64.85,64.89,64.84,64.88,10600.0,54.564,54.5976,54.5556,54.5892,10600.0
2015-02-06 13:50:00,64.87,64.93,64.87,64.9,9800.0,54.5808,54.6313,54.5808,54.6061,9800.0
2015-02-06 13:55:00,64.89,64.97,64.86,64.87,10100.0,54.5976,54.665,54.5724,54.5808,10100.0
2015-02-06 14:00:00,64.87,64.87,64.78,64.86,9400.0,54.5808,54.5808,54.5051,54.5724,9400.0
2015-02-06 14:05:00,64.85,64.92,64.84,64.89,11500.0,54.564,54.6229,54.5556,54.5976,11500.0
2015-02-06 14:10:00,64.87,64.96,64.86,64.93,8500.0,54.5808,54.6565,54.5724,54.6313,8500.0
2015-02-06 14:15:00,64.93,64.98,64.9,64.97,13400.0,54.6313,54.6734,54.6061,54.665,13400.0
2015-02-06 14:20:00,64.97,65.0,64.96,64.99,11600.0,54.665,54.6902,54.6565,54.6818,11600.0
2015-02-06 14:25:00,65.0,65.05,64.96,65.03,30200.0,54.6902,54.7323,54.6565,54.7154,30200.0
2015-02-06 14:30:00,65.03,65.06,65.01,65.06,14000.0,54.7154,54.7407,54.6986,54.7407,14000.0
2015-02-06 14:35:00,65.06,65.09,65.03,65.07,17400.0,54.7407,54.7659,54.7154,54.7491,17400.0
2015-02-06 14:40:00,65.07,65.08,65.04,65.04,8100.0,54.7491,54.7575,54.7239,54.7239,8100.0
2015-02-06 14:45:00,65.03,65.04,65.02,65.03,15100.0,54.7154,54.7239,54.707,54.7154,15100.0
2015-02-06 14:50:00,65.03,65.06,65.01,65.02,19900.0,54.7154,54.7407,54.6986,54.707,19900.0
2015-02-06 14:55:00,65.03,65.03,64.85,64.85,10800.0,54.7154,54.7154,54.564,54.564,10800.0
2015-02-06 15:00:00,64.85,64.85,64.66,64.69,13400.0,54.564,54.564,54.4041,54.4294,13400.0
2015-02-06 15:05:00,64.68,64.86,64.68,64.85,23200.0,54.421,54.5724,54.421,54.564,23200.0
2015-02-06 15:10:00,64.85,64.88,64.8,64.81,31600.0,54.564,54.5892,54.5219,54.5303,31600.0
2015-02-06 15:15:00,64.79,64.81,64.72,64.73,15200.0,54.5135,54.5303,54.4546,54.463,15200.0
2015-02-06 15:20:00,64.72,64.77,64.63,64.72,17400.0,54.4546,54.4967,54.3789,54.4546,17400.0
2015-02-06 15:25:00,64.73,64.74,64.68,64.7,24600.0,54.463,54.4714,54.421,54.4378,24600.0
2015-02-06 15:30:00,64.7,64.74,64.68,64.73,26900.0,54.4378,54.4714,54.421,54.463,26900.0
2015-02-06 15:35:00,64.73,64.75,64.68,64.75,27200.0,54.463,54.4799,54.421,54.4799,27200.0
2015-02-06 15:40:00,64.74,64.77,64.7,64.7,32300.0,54.4714,54.4967,54.4378,54.4378,32300.0
2015-02-06 15:45:00,64.7,64.7,64.53,64.56,36400.0,54.4378,54.4378,54.2947,54.32,36400.0
2015-02-06 15:50:00,64.57,64.65,64.57,64.65,51300.0,54.3284,54.3957,54.3284,54.3957,51300.0
2015-02-06 15:55:00,64.65,64.68,64.6,64.66,78300.0,54.3957,54.421,54.3536,54.4041,78300.0
2015-02-09 09:30:00,70.11,70.26,68.57,68.88,670800.0,58.9897,59.1159,57.694,57.9548,670800.0
2015-02-09 09:35:00,68.78,68.85,68.3,68.43,458900.0,57.8706,57.9295,57.4668,57.5762,458900.0
2015-02-09 09:40:00,68.43,68.66,67.71,67.74,415300.0,57.5762,57.7697,56.9704,56.9956,415300.0
2015-02-09 09:45:00,67.76,67.99,67.44,67.55,367500.0,57.0124,57.2059,56.7432,56.8357,367500.0
2015-02-09 09:50:00,67.56,67.93,67.5,67.52,335700.0,56.8442,57.1555,56.7937,56.8105,335700.0
2015-02-09 09:55:00,67.52,67.74,67.52,67.61,126900.0,56.8105,56.9956,56.8105,56.8862,126900.0
2015-02-09 10:00:00,67.6,67.74,67.53,67.64,126900.0,56.8778,56.9956,56.8189,56.9115,126900.0
2015-02-09 10:05:00,67.67,67.85,67.6,67.67,187100.0,56.9367,57.0882,56.8778,56.9367,187100.0
2015-02-09 10:10:00,67.67,67.69,67.5,67.55,186000.0,56.9367,56.9535,56.7937,56.8357,186000.0
2015-02-09 10:15:00,67.56,67.56,67.19,67.33,138100.0,56.8442,56.8442,56.5328,56.6506,138100.0
2015-02-09 10:20:00,67.32,67.47,67.28,67.33,100200.0,56.6422,56.7684,56.6086,56.6506,100200.0
2015-02-09 10:25:00,67.34,67.35,67.01,67.25,123800.0,56.659,56.6675,56.3814,56.5833,123800.0
2015-02-09 10:30:00,67.23,67.75,67.21,67.63,134900.0,56.5665,57.004,56.5497,56.903,134900.0
2015-02-09 10:35:00,67.67,67.76,67.6,67.66,194500.0,56.9367,57.0124,56.8778,56.9283,194500.0
2015-02-09 10:40:00,67.66,67.67,67.48,67.56,53200.0,56.9283,56.9367,56.7768,56.8442,53200.0
2015-02-09 10:45:00,67.57,67.92,67.47,67.92,86600.0,56.8526,57.147,56.7684,57.147,86600.0
2015-02-09 10:50:00,67.91,68.04,67.86,67.87,67600.0,57.1386,57.248,57.0966,57.105,67600.0
2015-02-09 10:55:00,67.88,67.96,67.82,67.9,164000.0,57.1134,57.1807,57.0629,57.1302,164000.0
2015-02-09 11:00:00,67.9,67.9,67.74,67.83,69300.0,57.1302,57.1302,56.9956,57.0713,69300.0
2015-02-09 11:05:00,67.82,67.9,67.77,67.89,48000.0,57.0629,57.1302,57.0208,57.1218,48000.0
2015-02-09 11:10:00,67.9,67.92,67.84,67.88,69600.0,57.1302,57.147,57.0797,57.1134,69600.0
2015-02-09 11:15:00,67.89,68.0,67.84,67.85,124300.0,57.1218,57.2144,57.0797,57.0882,124300.0
2015-02-09 11:20:00,67.9,67.92,67.85,67.89,169600.0,57.1302,57.147,57.0882,57.1218,169600.0
2015-02-09 11:25:00,67.89,67.9,67.68,67.83,60100.0,57.1218,57.1302,56.9451,57.0713,60100.0
2015-02-09 11:30:00,67.83,67.85,67.63,67.65,24800.0,57.0713,57.0882,56.903,56.9199,24800.0
2015-02-09 11:35:00,67.65,67.66,67.53,67.53,21300.0,56.9199,56.9283,56.8189,56.8189,21300.0
2015-02-09 11:40:00,67.52,67.57,67.41,67.49,24200.0,56.8105,56.8526,56.7179,56.7853,24200.0
2015-02-09 11:45:00,67.46,67.47,67.33,67.35,23500.0,56.76,56.7684,56.6506,56.6675,23500.0
2015-02-09 11:50:00,67.39,67.67,67.39,67.64,32900.0,56.7011,56.9367,56.7011,56.9115,32900.0
2015-02-09 11:55:00,67.64,67.7,67.6,67.64,15400.0,56.9115,56.9619,56.8778,56.9115,15400.0
2015-02-09 12:00:00,67.63,67.64,67.46,67.53,19400.0,56.903,56.9115,56.76,56.8189,19400.0
2015-02-09 12:05:00,67.53,67.63,67.51,67.62,11300.0,56.8189,56.903,56.8021,56.8946,11300.0
2015-02-09 12:10:00,67.62,67.8,67.62,67.76,17300.0,56.8946,57.0461,56.8946,57.0124,17300.0
2015-02-09 12:15:00,67.75,67.76,67.56,67.56,13800.0,57.004,57.0124,56.8442,56.8442,13800.0
2015-02-09 12:20:00,67.55,67.61,67.46,67.51,22500.0,56.8357,56.8862,56.76,56.8021,22500.0
2015-02-09 12:25:00,67.51,67.65,67.47,67.65,14200.0,56.8021,56.9199,56.7684,56.9199,14200.0
2015-02-09 12:30:00,67.67,67.79,67.62,67.62,20500.0,56.9367,57.0377,56.8946,56.8946,20500.0
2015-02-09 12:35:00,67.65,67.7,67.51,67.64,137300.0,56.9199,56.9619,56.8021,56.9115,137300.0
2015-02-09 12:40:00,67.64,67.7,67.6,67.68,14600.0,56.9115,56.9619,56.8778,56.9451,14600.0
2015-02-09 12:45:00,67.68,67.7,67.65,67.65,21100.0,56.9451,56.9619,56.9199,56.9199,21100.0
2015-02-09 12:50:00,67.64,67.68,67.62,67.67,14300.0,56.9115,56.9451,56.8946,56.9367,14300.0
2015-02-09 12:55:00,67.68,67.79,67.67,67.76,38800.0,56.9451,57.0377,56.9367,57.0124,38800.0
2015-02-09 13:00:00,67.75,67.76,67.55,67.55,13000.0,57.004,57.0124,56.8357,56.8357,13000.0
2015-02-09 13:05:00,67.55,67.65,67.52,67.59,19200.0,56.8357,56.9199,56.8105,56.8694,19200.0
2015-02-09 13:10:00,67.59,67.63,67.55,67.59,9400.0,56.8694,56.903,56.8357,56.8694,9400.0
2015-02-09 13:15:00,67.58,67.58,67.39,67.43,22300.0,56.861,56.861,56.7011,56.7348,22300.0
2015-02-09 13:20:00,67.46,67.57,67.45,67.53,22200.0,56.76,56.8526,56.7516,56.8189,22200.0
2015-02-09 13:25:00,67.53,67.57,67.48,67.49,133200.0,56.8189,56.8526,56.7768,56.7853,133200.0
2015-02-09 13:30:00,67.49,67.56,67.49,67.55,24200.0,56.7853,56.8442,56.7853,56.8357,24200.0
2015-02-09 13:35:00,67.55,67.55,67.4,67.41,20300.0,56.8357,56.8357,56.7095,56.7179,20300.0
2015-02-09 13:40:00,67.41,67.41,67.24,67.24,23800.0,56.7179,56.7179,56.5749,56.5749,23800.0
2015-02-09 13:45:00,67.23,67.4,67.21,67.4,17200.0,56.5665,56.7095,56.5497,56.7095,17200.0
2015-02-09 13:50:00,67.4,67.44,67.38,67.44,10700.0,56.7095,56.7432,56.6927,56.7432,10700.0
2015-02-09 13:55:00,67.43,67.43,67.39,67.41,16000.0,56.7348,56.7348,56.7011,56.7179,16000.0
2015-02-09 14:00:00,67.41,67.42,67.34,67.4,23600.0,56.7179,56.7264,56.659,56.7095,23600.0
2015-02-09 14:05:00,67.41,67.43,67.34,67.36,18200.0,56.7179,56.7348,56.659,56.6759,18200.0
2015-02-09 14:10:00,67.36,67.42,67.33,67.39,39900.0,56.6759,56.7264,56.6506,56.7011,39900.0
2015-02-09 14:15:00,67.39,67.42,67.36,67.36,25300.0,56.7011,56.7264,56.6759,56.6759,25300.0
2015-02-09 14:20:00,67.36,67.36,67.22,67.34,24400.0,56.6759,56.6759,56.5581,56.659,24400.0
2015-02-09 14:25:00,67.34,67.43,67.33,67.43,19500.0,56.659,56.7348,56.6506,56.7348,19500.0
2015-02-09 14:30:00,67.44,67.55,67.38,67.38,32400.0,56.7432,56.8357,56.6927,56.6927,32400.0
2015-02-09 14:35:00,67.4,67.46,67.37,67.45,15400.0,56.7095,56.76,56.6843,56.7516,15400.0
2015-02-09 14:40:00,67.45,67.54,67.43,67.44,19400.0,56.7516,56.8273,56.7348,56.7432,19400.0
2015-02-09 14:45:00,67.44,67.44,67.29,67.33,18400.0,56.7432,56.7432,56.617,56.6506,18400.0
2015-02-09 14:50:00,67.32,67.36,67.28,67.32,28000.0,56.6422,56.6759,56.6086,56.6422,28000.0
2015-02-09 14:55:00,67.31,67.36,67.31,67.33,18900.0,56.6338,56.6759,56.6338,56.6506,18900.0
2015-02-09 15:00:00,67.33,67.34,67.17,67.2,26800.0,56.6506,56.659,56.516,56.5413,26800.0
2015-02-09 15:05:00,67.21,67.3,67.08,67.3,48800.0,56.5497,56.6254,56.4403,56.6254,48800.0
2015-02-09 15:10:00,67.27,67.3,67.25,67.26,23800.0,56.6001,56.6254,56.5833,56.5917,23800.0
2015-02-09 15:15:00,67.27,67.46,67.24,67.43,47700.0,56.6001,56.76,56.5749,56.7348,47700.0
2015-02-09 15:20:00,67.43,67.54,67.41,67.5,60200.0,56.7348,56.8273,56.7179,56.7937,60200.0
2015-02-09 15:25:00,67.51,67.64,67.48,67.62,53700.0,56.8021,56.9115,56.7768,56.8946,53700.0
2015-02-09 15:30:00,67.63,67.65,67.48,67.48,47200.0,56.903,56.9199,56.7768,56.7768,47200.0
2015-02-09 15:35:00,67.49,67.69,67.47,67.66,33100.0,56.7853,56.9535,56.7684,56.9283,33100.0
2015-02-09 15:40:00,67.67,67.81,67.66,67.76,54500.0,56.9367,57.0545,56.9283,57.0124,54500.0
2015-02-09 15:45:00,67.76,67.94,67.67,67.87,84500.0,57.0124,57.1639,56.9367,57.105,84500.0
2015-02-09 15:50:00,67.87,67.87,67.75,67.81,112500.0,57.105,57.105,57.004,57.0545,112500.0
2015-02-09 15:55:00,67.82,67.87,67.74,67.77,316000.0,57.0629,57.105,56.9956,57.0208,316000.0
2015-02-10 09:30:00,67.62,67.9,67.6,67.9,50300.0,56.8946,57.1302,56.8778,57.1302,50300.0
2015-02-10 09:35:00,67.94,67.94,67.63,67.66,31600.0,57.1639,57.1639,56.903,56.9283,31600.0
2015-02-10 09:40:00,67.66,67.85,67.62,67.65,13000.0,56.9283,57.0882,56.8946,56.9199,13000.0
2015-02-10 09:45:00,67.68,67.78,67.62,67.63,38500.0,56.9451,57.0293,56.8946,56.903,38500.0
2015-02-10 09:50:00,67.64,67.65,67.41,67.41,24600.0,56.9115,56.9199,56.7179,56.7179,24600.0
2015-02-10 09:55:00,67.44,67.45,67.33,67.4,14200.0,56.7432,56.7516,56.6506,56.7095,14200.0
2015-02-10 10:00:00,67.42,67.46,67.37,67.38,15400.0,56.7264,56.76,56.6843,56.6927,15400.0
2015-02-10 10:05:00,67.37,67.47,67.35,67.42,13800.0,56.6843,56.7684,56.6675,56.7264,13800.0
2015-02-10 10:10:00,67.43,67.51,67.43,67.49,12900.0,56.7348,56.8021,56.7348,56.7853,12900.0
2015-02-10 10:15:00,67.48,67.52,67.4,67.43,11100.0,56.7768,56.8105,56.7095,56.7348,11100.0
2015-02-10 10:20:00,67.45,67.49,67.43,67.47,11100.0,56.7516,56.7853,56.7348,56.7684,11100.0
2015-02-10 10:25:00,67.48,67.5,67.43,67.46,11800.0,56.7768,56.7937,56.7348,56.76,11800.0
2015-02-10 10:30:00,67.45,67.45,67.37,67.42,18100.0,56.7516,56.7516,56.6843,56.7264,18100.0
2015-02-10 10:35:00,67.41,67.48,67.41,67.47,7700.0,56.7179,56.7768,56.7179,56.7684,7700.0
2015-02-10 10:40:00,67.46,67.5,67.45,67.45,9300.0,56.76,56.7937,56.7516,56.7516,9300.0
2015-02-10 10:45:00,67.44,67.46,67.3,67.33,19400.0,56.7432,56.76,56.6254,56.6506,19400.0
2015-02-10 10:50:00,67.31,67.36,67.29,67.32,12000.0,56.6338,56.6759,56.617,56.6422,12000.0
2015-02-10 10:55:00,67.31,67.34,67.27,67.28,17700.0,56.6338,56.659,56.6001,56.6086,17700.0
2015-02-10 11:00:00,67.28,67.31,67.25,67.3,11900.0,56.6086,56.6338,56.5833,56.6254,11900.0
2015-02-10 11:05:00,67.3,67.38,67.22,67.38,16400.0,56.6254,56.6927,56.5581,56.6927,16400.0
2015-02-10 11:10:00,67.39,67.42,67.39,67.42,5200.0,56.7011,56.7264,56.7011,56.7264,5200.0
2015-02-10 11:15:00,67.42,67.49,67.41,67.49,11600.0,56.7264,56.7853,56.7179,56.7853,11600.0
2015-02-10 11:20:00,67.49,67.51,67.44,67.47,17600.0,56.7853,56.8021,56.7432,56.7684,17600.0
2015-02-10 11:25:00,67.47,67.51,67.45,67.48,86500.0,56.7684,56.8021,56.7516,56.7768,86500.0
2015-02-10 11:30:00,67.49,67.51,67.46,67.48,47500.0,56.7853,56.8021,56.76,56.7768,47500.0
2015-02-10 11:35:00,67.48,67.53,67.43,67.53,134100.0,56.7768,56.8189,56.7348,56.8189,134100.0
2015-02-10 11:40:00,67.52,67.53,67.47,67.48,20500.0,56.8105,56.8189,56.7684,56.7768,20500.0
2015-02-10 11:45:00,67.47,67.47,67.35,67.38,13500.0,56.7684,56.7684,56.6675,56.6927,13500.0
2015-02-10 11:50:00,67.37,67.45,67.34,67.45,14900.0,56.6843,56.7516,56.659,56.7516,14900.0
2015-02-10 11:55:00,67.44,67.45,67.41,67.41,9900.0,56.7432,56.7516,56.7179,56.7179,9900.0
2015-02-10 12:00:00,67.41,67.51,67.4,67.51,34800.0,56.7179,56.8021,56.7095,56.8021,34800.0
2015-02-10 12:05:00,67.52,67.67,67.52,67.63,22800.0,56.8105,56.9367,56.8105,56.903,22800.0
2015-02-10 12:10:00,67.64,67.79,67.64,67.77,16700.0,56.9115,57.0377,56.9115,57.0208,16700.0
2015-02-10 12:15:00,67.78,67.93,67.77,67.92,17100.0,57.0293,57.1555,57.0208,57.147,17100.0
2015-02-10 12:20:00,67.93,67.94,67.85,67.87,48200.0,57.1555,57.1639,57.0882,57.105,48200.0
2015-02-10 12:25:00,67.86,67.89,67.82,67.83,9300.0,57.0966,57.1218,57.0629,57.0713,9300.0
2015-02-10 12:30:00,67.83,67.88,67.79,67.84,16300.0,57.0713,57.1134,57.0377,57.0797,16300.0
2015-02-10 12:35:00,67.83,67.86,67.79,67.8,10300.0,57.0713,57.0966,57.0377,57.0461,10300.0
2015-02-10 12:40:00,67.81,67.86,67.79,67.81,10700.0,57.0545,57.0966,57.0377,57.0545,10700.0
2015-02-10 12:45:00,67.81,67.81,67.71,67.73,63200.0,57.0545,57.0545,56.9704,56.9872,63200.0
2015-02-10 12:50:00,67.74,67.75,67.69,67.71,10000.0,56.9956,57.004,56.9535,56.9704,10000.0
2015-02-10 12:55:00,67.7,67.71,67.67,67.68,9200.0,56.9619,56.9704,56.9367,56.9451,9200.0
2015-02-10 13:00:00,67.69,67.76,67.69,67.73,8100.0,56.9535,57.0124,56.9535,56.9872,8100.0
2015-02-10 13:05:00,67.75,67.76,67.72,67.74,5700.0,57.004,57.0124,56.9788,56.9956,5700.0
2015-02-10 13:10:00,67.74,67.76,67.71,67.71,16700.0,56.9956,57.0124,56.9704,56.9704,16700.0
2015-02-10 13:15:00,67.72,67.73,67.69,67.7,18200.0,56.9788,56.9872,56.9535,56.9619,18200.0
2015-02-10 13:20:00,67.71,67.71,67.66,67.68,14500.0,56.9704,56.9704,56.9283,56.9451,14500.0
2015-02-10 13:25:00,67.67,67.7,67.67,67.68,13800.0,56.9367,56.9619,56.9367,56.9451,13800.0
2015-02-10 13:30:00,67.69,67.69,67.65,67.65,17300.0,56.9535,56.9535,56.9199,56.9199,17300.0
2015-02-10 13:35:00,67.65,67.68,67.64,67.67,20600.0,56.9199,56.9451,56.9115,56.9367,20600.0
2015-02-10 13:40:00,67.66,67.67,67.65,67.67,8300.0,56.9283,56.9367,56.9199,56.9367,8300.0
2015-02-10 13:45:00,67.68,67.7,67.68,67.68,13600.0,56.9451,56.9619,56.9451,56.9451,13600.0
2015-02-10 13:50:00,67.68,67.72,67.68,67.7,14500.0,56.9451,56.9788,56.9451,56.9619,14500.0
2015-02-10 13:55:00,67.7,67.7,67.63,67.63,11100.0,56.9619,56.9619,56.903,56.903,11100.0
2015-02-10 14:00:00,67.64,67.69,67.63,67.69,9500.0,56.9115,56.9535,56.903,56.9535,9500.0
2015-02-10 14:05:00,67.68,67.8,67.67,67.79,59500.0,56.9451,57.0461,56.9367,57.0377,59500.0
2015-02-10 14:10:00,67.8,67.82,67.78,67.81,17200.0,57.0461,57.0629,57.0293,57.0545,17200.0
2015-02-10 14:15:00,67.81,67.91,67.8,67.89,19400.0,57.0545,57.1386,57.0461,57.1218,19400.0
2015-02-10 14:20:00,67.9,67.93,67.89,67.91,61000.0,57.1302,57.1555,57.1218,57.1386,61000.0
2015-02-10 14:25:00,67.92,68.1,67.92,68.07,33800.0,57.147,57.2985,57.147,57.2733,33800.0
2015-02-10 14:30:00,68.07,68.16,68.07,68.16,18600.0,57.2733,57.349,57.2733,57.349,18600.0
2015-02-10 14:35:00,68.16,68.16,68.11,68.16,20900.0,57.349,57.349,57.3069,57.349,20900.0
2015-02-10 14:40:00,68.17,68.23,68.15,68.21,12700.0,57.3574,57.4079,57.3406,57.3911,12700.0
2015-02-10 14:45:00,68.22,68.25,68.21,68.23,23900.0,57.3995,57.4247,57.3911,57.4079,23900.0
2015-02-10 14:50:00,68.22,68.23,68.18,68.19,33700.0,57.3995,57.4079,57.3658,57.3742,33700.0
2015-02-10 14:55:00,68.2,68.24,68.2,68.24,52200.0,57.3826,57.4163,57.3826,57.4163,52200.0
2015-02-10 15:00:00,68.24,68.34,68.21,68.33,37000.0,57.4163,57.5004,57.3911,57.492,37000.0
2015-02-10 15:05:00,68.33,68.33,68.26,68.32,26400.0,57.492,57.492,57.4331,57.4836,26400.0
2015-02-10 15:10:00,68.33,68.35,68.32,68.33,20800.0,57.492,57.5088,57.4836,57.492,20800.0
2015-02-10 15:15:00,68.33,68.34,68.31,68.33,16600.0,57.492,57.5004,57.4752,57.492,16600.0
2015-02-10 15:20:00,68.33,68.38,68.33,68.37,30000.0,57.492,57.5341,57.492,57.5257,30000.0
2015-02-10 15:25:00,68.36,68.37,68.3,68.31,44500.0,57.5173,57.5257,57.4668,57.4752,44500.0
2015-02-10 15:30:00,68.3,68.3,68.24,68.26,35000.0,57.4668,57.4668,57.4163,57.4331,35000.0
2015-02-10 15:35:00,68.26,68.26,68.2,68.2,41500.0,57.4331,57.4331,57.3826,57.3826,41500.0
2015-02-10 15:40:00,68.2,68.23,68.17,68.22,56200.0,57.3826,57.4079,57.3574,57.3995,56200.0
2015-02-10 15:45:00,68.22,68.33,68.21,68.3,70800.0,57.3995,57.492,57.3911,57.4668,70800.0
2015-02-10 15:50:00,68.3,68.3,68.19,68.2,83700.0,57.4668,57.4668,57.3742,57.3826,83700.0
2015-02-10 15:55:00,68.21,68.22,68.16,68.21,128600.0,57.3911,57.3995,57.349,57.3911,128600.0
2015-02-11 09:30:00,68.18,68.33,68.18,68.32,26300.0,57.3658,57.492,57.3658,57.4836,26300.0
2015-02-11 09:35:00,68.34,68.68,68.34,68.66,18400.0,57.5004,57.7865,57.5004,57.7697,18400.0
2015-02-11 09:40:00,68.65,68.7,68.58,68.58,14400.0,57.7613,57.8033,57.7024,57.7024,14400.0
2015-02-11 09:45:00,68.6,68.68,68.51,68.53,12100.0,57.7192,57.7865,57.6435,57.6603,12100.0
2015-02-11 09:50:00,68.52,68.55,68.48,68.54,15900.0,57.6519,57.6771,57.6182,57.6687,15900.0
2015-02-11 09:55:00,68.54,68.57,68.5,68.5,7600.0,57.6687,57.694,57.6351,57.6351,7600.0
2015-02-11 10:00:00,68.52,68.55,68.47,68.51,22300.0,57.6519,57.6771,57.6098,57.6435,22300.0
2015-02-11 10:05:00,68.5,68.53,68.48,68.53,15700.0,57.6351,57.6603,57.6182,57.6603,15700.0
2015-02-11 10:10:00,68.53,68.56,68.49,68.5,16100.0,57.6603,57.6855,57.6266,57.6351,16100.0
2015-02-11 10:15:00,68.5,68.51,68.43,68.46,18800.0,57.6351,57.6435,57.5762,57.6014,18800.0
2015-02-11 10:20:00,68.46,68.49,68.38,68.4,49700.0,57.6014,57.6266,57.5341,57.5509,49700.0
2015-02-11 10:25:00,68.42,68.48,68.41,68.48,18700.0,57.5677,57.6182,57.5593,57.6182,18700.0
2015-02-11 10:30:00,68.48,68.48,68.38,68.46,20600.0,57.6182,57.6182,57.5341,57.6014,20600.0
2015-02-11 10:35:00,68.48,68.49,68.41,68.42,16900.0,57.6182,57.6266,57.5593,57.5677,16900.0
2015-02-11 10:40:00,68.42,68.46,68.42,68.46,15800.0,57.5677,57.6014,57.5677,57.6014,15800.0
2015-02-11 10:45:00,68.46,68.51,68.42,68.49,19500.0,57.6014,57.6435,57.5677,57.6266,19500.0
2015-02-11 10:50:00,68.49,68.52,68.48,68.51,16300.0,57.6266,57.6519,57.6182,57.6435,16300.0
2015-02-11 10:55:00,68.51,68.53,68.46,68.48,19900.0,57.6435,57.6603,57.6014,57.6182,19900.0
2015-02-11 11:00:00,68.48,68.61,68.48,68.61,14900.0,57.6182,57.7276,57.6182,57.7276,14900.0
2015-02-11 11:05:00,68.62,68.72,68.62,68.72,18400.0,57.736,57.8202,57.736,57.8202,18400.0
2015-02-11 11:10:00,68.7,68.78,68.7,68.72,13400.0,57.8033,57.8706,57.8033,57.8202,13400.0
2015-02-11 11:15:00,68.73,68.73,68.68,68.71,10800.0,57.8286,57.8286,57.7865,57.8117,10800.0
2015-02-11 11:20:00,68.7,68.71,68.68,68.71,9900.0,57.8033,57.8117,57.7865,57.8117,9900.0
2015-02-11 11:25:00,68.71,68.72,68.69,68.7,12700.0,57.8117,57.8202,57.7949,57.8033,12700.0
2015-02-11 11:30:00,68.69,68.73,68.69,68.72,23700.0,57.7949,57.8286,57.7949,57.8202,23700.0
2015-02-11 11:35:00,68.72,68.72,68.7,68.7,3800.0,57.8202,57.8202,57.8033,57.8033,3800.0
2015-02-11 11:40:00,68.7,68.72,68.69,68.7,9300.0,57.8033,57.8202,57.7949,57.8033,9300.0
2015-02-11 11:45:00,68.71,68.78,68.69,68.77,13300.0,57.8117,57.8706,57.7949,57.8622,13300.0
2015-02-11 11:50:00,68.77,68.77,68.71,68.74,4800.0,57.8622,57.8622,57.8117,57.837,4800.0
2015-02-11 11:55:00,68.74,68.74,68.7,68.71,4800.0,57.837,57.837,57.8033,57.8117,4800.0
2015-02-11 12:00:00,68.7,68.73,68.69,68.73,20400.0,57.8033,57.8286,57.7949,57.8286,20400.0
2015-02-11 12:05:00,68.73,68.76,68.72,68.76,10500.0,57.8286,57.8538,57.8202,57.8538,10500.0
2015-02-11 12:10:00,68.76,68.76,68.73,68.75,4200.0,57.8538,57.8538,57.8286,57.8454,4200.0
2015-02-11 12:15:00,68.75,68.77,68.74,68.75,6700.0,57.8454,57.8622,57.837,57.8454,6700.0
2015-02-11 12:20:00,68.75,68.77,68.73,68.74,4900.0,57.8454,57.8622,57.8286,57.837,4900.0
2015-02-11 12:25:00,68.74,68.74,68.72,68.72,5000.0,57.837,57.837,57.8202,57.8202,5000.0
2015-02-11 12:30:00,68.71,68.73,68.69,68.71,4100.0,57.8117,57.8286,57.7949,57.8117,4100.0
2015-02-11 12:35:00,68.71,68.73,68.7,68.72,10700.0,57.8117,57.8286,57.8033,57.8202,10700.0
2015-02-11 12:40:00,68.72,68.72,68.69,68.69,23000.0,57.8202,57.8202,57.7949,57.7949,23000.0
2015-02-11 12:45:00,68.69,68.72,68.69,68.7,7200.0,57.7949,57.8202,57.7949,57.8033,7200.0
2015-02-11 12:50:00,68.7,68.71,68.67,68.67,30100.0,57.8033,57.8117,57.7781,57.7781,30100.0
2015-02-11 12:55:00,68.67,68.67,68.58,68.58,23700.0,57.7781,57.7781,57.7024,57.7024,23700.0
2015-02-11 13:00:00,68.59,68.62,68.59,68.59,6400.0,57.7108,57.736,57.7108,57.7108,6400.0
2015-02-11 13:05:00,68.58,68.58,68.53,68.54,8100.0,57.7024,57.7024,57.6603,57.6687,8100.0
2015-02-11 13:10:00,68.54,68.56,68.5,68.53,12000.0,57.6687,57.6855,57.6351,57.6603,12000.0
2015-02-11 13:15:00,68.52,68.52,68.49,68.5,9500.0,57.6519,57.6519,57.6266,57.6351,9500.0
2015-02-11 13:20:00,68.49,68.5,68.47,68.5,10100.0,57.6266,57.6351,57.6098,57.6351,10100.0
2015-02-11 13:25:00,68.5,68.55,68.48,68.55,12300.0,57.6351,57.6771,57.6182,57.6771,12300.0
2015-02-11 13:30:00,68.54,68.6,68.53,68.59,7300.0,57.6687,57.7192,57.6603,57.7108,7300.0
2015-02-11 13:35:00,68.58,68.59,68.53,68.56,8600.0,57.7024,57.7108,57.6603,57.6855,8600.0
2015-02-11 13:40:00,68.56,68.56,68.5,68.5,9200.0,57.6855,57.6855,57.6351,57.6351,9200.0
2015-02-11 13:45:00,68.5,68.58,68.49,68.55,16500.0,57.6351,57.7024,57.6266,57.6771,16500.0
2015-02-11 13:50:00,68.55,68.58,68.53,68.54,19800.0,57.6771,57.7024,57.6603,57.6687,19800.0
2015-02-11 13:55:00,68.55,68.72,68.51,68.69,6800.0,57.6771,57.8202,57.6435,57.7949,6800.0
2015-02-11 14:00:00,68.67,68.7,68.64,68.68,8300.0,57.7781,57.8033,57.7528,57.7865,8300.0
2015-02-11 14:05:00,68.68,68.71,68.66,68.71,6500.0,57.7865,57.8117,57.7697,57.8117,6500.0
2015-02-11 14:10:00,68.71,68.71,68.67,68.68,8200.0,57.8117,57.8117,57.7781,57.7865,8200.0
2015-02-11 14:15:00,68.66,68.67,68.62,68.66,11900.0,57.7697,57.7781,57.736,57.7697,11900.0
2015-02-11 14:20:00,68.65,68.66,68.56,68.56,13700.0,57.7613,57.7697,57.6855,57.6855,13700.0
2015-02-11 14:25:00,68.56,68.58,68.51,68.55,11200.0,57.6855,57.7024,57.6435,57.6771,11200.0
2015-02-11 14:30:00,68.54,68.58,68.52,68.58,16400.0,57.6687,57.7024,57.6519,57.7024,16400.0
2015-02-11 14:35:00,68.58,68.6,68.55,68.6,10200.0,57.7024,57.7192,57.6771,57.7192,10200.0
2015-02-11 14:40:00,68.6,68.65,68.59,68.6,22800.0,57.7192,57.7613,57.7108,57.7192,22800.0
2015-02-11 14:45:00,68.6,68.65,68.6,68.64,12500.0,57.7192,57.7613,57.7192,57.7528,12500.0
2015-02-11 14:50:00,68.64,68.64,68.6,68.61,10300.0,57.7528,57.7528,57.7192,57.7276,10300.0
2015-02-11 14:55:00,68.61,68.61,68.53,68.55,13000.0,57.7276,57.7276,57.6603,57.6771,13000.0
2015-02-11 15:00:00,68.55,68.61,68.53,68.58,8400.0,57.6771,57.7276,57.6603,57.7024,8400.0
2015-02-11 15:05:00,68.58,68.6,68.55,68.56,10100.0,57.7024,57.7192,57.6771,57.6855,10100.0
2015-02-11 15:10:00,68.55,68.61,68.55,68.6,21400.0,57.6771,57.7276,57.6771,57.7192,21400.0
2015-02-11 15:15:00,68.6,68.64,68.56,68.64,22500.0,57.7192,57.7528,57.6855,57.7528,22500.0
2015-02-11 15:20:00,68.64,68.66,68.6,68.64,29900.0,57.7528,57.7697,57.7192,57.7528,29900.0
2015-02-11 15:25:00,68.65,68.72,68.64,68.67,44400.0,57.7613,57.8202,57.7528,57.7781,44400.0
2015-02-11 15:30:00,68.68,68.7,68.56,68.6,33300.0,57.7865,57.8033,57.6855,57.7192,33300.0
2015-02-11 15:35:00,68.6,68.63,68.55,68.63,24900.0,57.7192,57.7444,57.6771,57.7444,24900.0
2015-02-11 15:40:00,68.63,68.65,68.57,68.61,34300.0,57.7444,57.7613,57.694,57.7276,34300.0
2015-02-11 15:45:00,68.61,68.62,68.49,68.49,43400.0,57.7276,57.736,57.6266,57.6266,43400.0
2015-02-11 15:50:00,68.51,68.55,68.48,68.52,41600.0,57.6435,57.6771,57.6182,57.6519,41600.0
2015-02-11 15:55:00,68.52,68.6,68.5,68.56,96900.0,57.6519,57.7192,57.6351,57.6855,96900.0
2015-02-12 09:30:00,68.87,69.14,68.87,69.08,27000.0,57.9464,58.1735,57.9464,58.1231,27000.0
2015-02-12 09:35:00,69.08,69.25,68.97,69.2,29600.0,58.1231,58.2661,58.0305,58.224,29600.0
2015-02-12 09:40:00,69.21,69.31,69.16,69.3,15200.0,58.2324,58.3166,58.1904,58.3082,15200.0
2015-02-12 09:45:00,69.33,69.41,69.24,69.41,10900.0,58.3334,58.4007,58.2577,58.4007,10900.0
2015-02-12 09:50:00,69.42,69.5,69.37,69.46,14400.0,58.4091,58.4764,58.3671,58.4428,14400.0
2015-02-12 09:55:00,69.46,69.55,69.45,69.54,16900.0,58.4428,58.5185,58.4344,58.5101,16900.0
2015-02-12 10:00:00,69.55,69.59,69.48,69.56,10500.0,58.5185,58.5522,58.4596,58.5269,10500.0
2015-02-12 10:05:00,69.56,69.62,69.56,69.6,5800.0,58.5269,58.5774,58.5269,58.5606,5800.0
2015-02-12 10:10:00,69.6,69.61,69.51,69.51,14800.0,58.5606,58.569,58.4849,58.4849,14800.0
2015-02-12 10:15:00,69.51,69.52,69.45,69.47,6700.0,58.4849,58.4933,58.4344,58.4512,6700.0
2015-02-12 10:20:00,69.47,69.5,69.45,69.45,13000.0,58.4512,58.4764,58.4344,58.4344,13000.0
2015-02-12 10:25:00,69.46,69.46,69.44,69.45,7200.0,58.4428,58.4428,58.426,58.4344,7200.0
2015-02-12 10:30:00,69.44,69.46,69.44,69.45,12200.0,58.426,58.4428,58.426,58.4344,12200.0
2015-02-12 10:35:00,69.45,69.54,69.44,69.54,8200.0,58.4344,58.5101,58.426,58.5101,8200.0
2015-02-12 10:40:00,69.54,69.55,69.51,69.53,5200.0,58.5101,58.5185,58.4849,58.5017,5200.0
2015-02-12 10:45:00,69.53,69.53,69.48,69.5,9400.0,58.5017,58.5017,58.4596,58.4764,9400.0
2015-02-12 10:50:00,69.51,69.53,69.49,69.52,4900.0,58.4849,58.5017,58.468,58.4933,4900.0
2015-02-12 10:55:00,69.52,69.56,69.48,69.5,10700.0,58.4933,58.5269,58.4596,58.4764,10700.0
2015-02-12 11:00:00,69.51,69.51,69.48,69.49,11600.0,58.4849,58.4849,58.4596,58.468,11600.0
2015-02-12 11:05:00,69.5,69.53,69.48,69.48,10000.0,58.4764,58.5017,58.4596,58.4596,10000.0
2015-02-12 11:10:00,69.5,69.57,69.5,69.56,8600.0,58.4764,58.5353,58.4764,58.5269,8600.0
2015-02-12 11:15:00,69.57,69.57,69.48,69.49,14900.0,58.5353,58.5353,58.4596,58.468,14900.0
2015-02-12 11:20:00,69.5,69.55,69.48,69.51,8300.0,58.4764,58.5185,58.4596,58.4849,8300.0
2015-02-12 11:25:00,69.53,69.56,69.53,69.56,6000.0,58.5017,58.5269,58.5017,58.5269,6000.0
2015-02-12 11:30:00,69.56,69.66,69.54,69.63,10300.0,58.5269,58.6111,58.5101,58.5858,10300.0
2015-02-12 11:35:00,69.63,69.67,69.6,69.64,115000.0,58.5858,58.6195,58.5606,58.5942,115000.0
2015-02-12 11:40:00,69.63,69.63,69.57,69.57,7400.0,58.5858,58.5858,58.5353,58.5353,7400.0
2015-02-12 11:45:00,69.57,69.57,69.55,69.56,132100.0,58.5353,58.5353,58.5185,58.5269,132100.0
2015-02-12 11:50:00,69.56,69.57,69.5,69.5,34300.0,58.5269,58.5353,58.4764,58.4764,34300.0
2015-02-12 11:55:00,69.5,69.54,69.5,69.54,7700.0,58.4764,58.5101,58.4764,58.5101,7700.0
2015-02-12 12:00:00,69.56,69.62,69.55,69.58,7100.0,58.5269,58.5774,58.5185,58.5438,7100.0
2015-02-12 12:05:00,69.58,69.6,69.52,69.53,19300.0,58.5438,58.5606,58.4933,58.5017,19300.0
2015-02-12 12:10:00,69.53,69.56,69.53,69.55,13300.0,58.5017,58.5269,58.5017,58.5185,13300.0
2015-02-12 12:15:00,69.56,69.59,69.55,69.55,18200.0,58.5269,58.5522,58.5185,58.5185,18200.0
2015-02-12 12:20:00,69.55,69.6,69.55,69.55,11800.0,58.5185,58.5606,58.5185,58.5185,11800.0
2015-02-12 12:25:00,69.56,69.58,69.55,69.55,6300.0,58.5269,58.5438,58.5185,58.5185,6300.0
2015-02-12 12:30:00,69.56,69.59,69.55,69.55,7600.0,58.5269,58.5522,58.5185,58.5185,7600.0
2015-02-12 12:35:00,69.55,69.58,69.55,69.55,7700.0,58.5185,58.5438,58.5185,58.5185,7700.0
2015-02-12 12:40:00,69.55,69.57,69.55,69.56,6300.0,58.5185,58.5353,58.5185,58.5269,6300.0
2015-02-12 12:45:00,69.57,69.59,69.55,69.57,10800.0,58.5353,58.5522,58.5185,58.5353,10800.0
2015-02-12 12:50:00,69.57,69.58,69.55,69.55,23800.0,58.5353,58.5438,58.5185,58.5185,23800.0
2015-02-12 12:55:00,69.56,69.58,69.55,69.56,8200.0,58.5269,58.5438,58.5185,58.5269,8200.0
2015-02-12 13:00:00,69.57,69.59,69.56,69.58,10600.0,58.5353,58.5522,58.5269,58.5438,10600.0
2015-02-12 13:05:00,69.57,69.63,69.57,69.61,14500.0,58.5353,58.5858,58.5353,58.569,14500.0
2015-02-12 13:10:00,69.62,69.63,69.6,69.6,6900.0,58.5774,58.5858,58.5606,58.5606,6900.0
2015-02-12 13:15:00,69.6,69.63,69.58,69.58,7900.0,58.5606,58.5858,58.5438,58.5438,7900.0
2015-02-12 13:20:00,69.58,69.61,69.56,69.58,9500.0,58.5438,58.569,58.5269,58.5438,9500.0
2015-02-12 13:25:00,69.58,69.58,69.54,69.55,12900.0,58.5438,58.5438,58.5101,58.5185,12900.0
2015-02-12 13:30:00,69.55,69.58,69.54,69.55,17900.0,58.5185,58.5438,58.5101,58.5185,17900.0
2015-02-12 13:35:00,69.55,69.57,69.55,69.56,8500.0,58.5185,58.5353,58.5185,58.5269,8500.0
2015-02-12 13:40:00,69.57,69.57,69.54,69.56,7900.0,58.5353,58.5353,58.5101,58.5269,7900.0
2015-02-12 13:45:00,69.57,69.57,69.54,69.54,10600.0,58.5353,58.5353,58.5101,58.5101,10600.0
2015-02-12 13:50:00,69.55,69.57,69.54,69.56,8600.0,58.5185,58.5353,58.5101,58.5269,8600.0
2015-02-12 13:55:00,69.57,69.57,69.54,69.56,9200.0,58.5353,58.5353,58.5101,58.5269,9200.0
2015-02-12 14:00:00,69.56,69.58,69.54,69.54,13700.0,58.5269,58.5438,58.5101,58.5101,13700.0
2015-02-12 14:05:00,69.56,69.59,69.55,69.58,8700.0,58.5269,58.5522,58.5185,58.5438,8700.0
2015-02-12 14:10:00,69.59,69.61,69.58,69.59,10400.0,58.5522,58.569,58.5438,58.5522,10400.0
2015-02-12 14:15:00,69.59,69.61,69.56,69.61,10700.0,58.5522,58.569,58.5269,58.569,10700.0
2015-02-12 14:20:00,69.62,69.63,69.55,69.57,13800.0,58.5774,58.5858,58.5185,58.5353,13800.0
2015-02-12 14:25:00,69.57,69.61,69.57,69.6,10100.0,58.5353,58.569,58.5353,58.5606,10100.0
2015-02-12 14:30:00,69.6,69.64,69.6,69.61,15100.0,58.5606,58.5942,58.5606,58.569,15100.0
2015-02-12 14:35:00,69.61,69.62,69.6,69.62,8400.0,58.569,58.5774,58.5606,58.5774,8400.0
2015-02-12 14:40:00,69.61,69.61,69.59,69.6,18000.0,58.569,58.569,58.5522,58.5606,18000.0
2015-02-12 14:45:00,69.6,69.61,69.59,69.59,11000.0,58.5606,58.569,58.5522,58.5522,11000.0
2015-02-12 14:50:00,69.6,69.6,69.58,69.58,8400.0,58.5606,58.5606,58.5438,58.5438,8400.0
2015-02-12 14:55:00,69.58,69.59,69.54,69.55,17300.0,58.5438,58.5522,58.5101,58.5185,17300.0
2015-02-12 15:00:00,69.56,69.6,69.55,69.57,22600.0,58.5269,58.5606,58.5185,58.5353,22600.0
2015-02-12 15:05:00,69.57,69.61,69.57,69.61,14700.0,58.5353,58.569,58.5353,58.569,14700.0
2015-02-12 15:10:00,69.62,69.66,69.62,69.63,17400.0,58.5774,58.6111,58.5774,58.5858,17400.0
2015-02-12 15:15:00,69.63,69.64,69.59,69.61,13100.0,58.5858,58.5942,58.5522,58.569,13100.0
2015-02-12 15:20:00,69.62,69.68,69.62,69.67,12300.0,58.5774,58.6279,58.5774,58.6195,12300.0
2015-02-12 15:25:00,69.67,69.69,69.64,69.67,46200.0,58.6195,58.6363,58.5942,58.6195,46200.0
2015-02-12 15:30:00,69.67,69.69,69.62,69.65,41300.0,58.6195,58.6363,58.5774,58.6027,41300.0
2015-02-12 15:35:00,69.65,69.72,69.65,69.71,29300.0,58.6027,58.6615,58.6027,58.6531,29300.0
2015-02-12 15:40:00,69.71,69.77,69.7,69.72,20900.0,58.6531,58.7036,58.6447,58.6615,20900.0
2015-02-12 15:45:00,69.71,69.78,69.67,69.75,41700.0,58.6531,58.712,58.6195,58.6868,41700.0
2015-02-12 15:50:00,69.75,69.76,69.68,69.69,43100.0,58.6868,58.6952,58.6279,58.6363,43100.0
2015-02-12 15:55:00,69.71,70.02,69.7,69.99,322500.0,58.6531,58.914,58.6447,58.8887,322500.0
2015-02-13 09:30:00,69.99,69.99,69.77,69.86,46300.0,58.8887,58.8887,58.7036,58.7793,46300.0
2015-02-13 09:35:00,69.86,69.98,69.81,69.94,21500.0,58.7793,58.8803,58.7373,58.8467,21500.0
2015-02-13 09:40:00,69.94,69.99,69.91,69.99,19200.0,58.8467,58.8887,58.8214,58.8887,19200.0
2015-02-13 09:45:00,69.99,70.06,69.97,70.01,35800.0,58.8887,58.9476,58.8719,58.9055,35800.0
2015-02-13 09:50:00,70.02,70.03,70.0,70.02,20400.0,58.914,58.9224,58.8971,58.914,20400.0
2015-02-13 09:55:00,70.02,70.03,70.01,70.02,14400.0,58.914,58.9224,58.9055,58.914,14400.0
2015-02-13 10:00:00,70.02,70.05,69.96,70.0,34800.0,58.914,58.9392,58.8635,58.8971,34800.0
2015-02-13 10:05:00,70.0,70.02,69.93,69.98,20100.0,58.8971,58.914,58.8382,58.8803,20100.0
2015-02-13 10:10:00,69.99,70.05,69.92,70.03,28000.0,58.8887,58.9392,58.8298,58.9224,28000.0
2015-02-13 10:15:00,70.03,70.03,69.97,69.98,10900.0,58.9224,58.9224,58.8719,58.8803,10900.0
2015-02-13 10:20:00,69.98,70.04,69.97,70.02,14600.0,58.8803,58.9308,58.8719,58.914,14600.0
2015-02-13 10:25:00,70.03,70.05,70.0,70.01,26800.0,58.9224,58.9392,58.8971,58.9055,26800.0
2015-02-13 10:30:00,70.01,70.03,69.98,70.0,13400.0,58.9055,58.9224,58.8803,58.8971,13400.0
2015-02-13 10:35:00,70.0,70.02,69.98,69.99,14500.0,58.8971,58.914,58.8803,58.8887,14500.0
2015-02-13 10:40:00,70.0,70.0,69.93,69.94,16100.0,58.8971,58.8971,58.8382,58.8467,16100.0
2015-02-13 10:45:00,69.94,70.03,69.92,70.0,20600.0,58.8467,58.9224,58.8298,58.8971,20600.0
2015-02-13 10:50:00,70.01,70.02,70.0,70.02,41600.0,58.9055,58.914,58.8971,58.914,41600.0
2015-02-13 10:55:00,70.02,70.03,70.0,70.0,18100.0,58.914,58.9224,58.8971,58.8971,18100.0
2015-02-13 11:00:00,70.01,70.04,70.0,70.03,30200.0,58.9055,58.9308,58.8971,58.9224,30200.0
2015-02-13 11:05:00,70.03,70.05,70.02,70.04,17000.0,58.9224,58.9392,58.914,58.9308,17000.0
2015-02-13 11:10:00,70.04,70.05,70.0,70.02,22600.0,58.9308,58.9392,58.8971,58.914,22600.0
2015-02-13 11:15:00,70.01,70.02,70.0,70.02,13300.0,58.9055,58.914,58.8971,58.914,13300.0
2015-02-13 11:20:00,70.02,70.02,69.99,69.99,17000.0,58.914,58.914,58.8887,58.8887,17000.0
2015-02-13 11:25:00,70.0,70.0,69.97,69.97,16000.0,58.8971,58.8971,58.8719,58.8719,16000.0
2015-02-13 11:30:00,69.97,69.98,69.9,69.94,22800.0,58.8719,58.8803,58.813,58.8467,22800.0
2015-02-13 11:35:00,69.94,69.94,69.89,69.92,18300.0,58.8467,58.8467,58.8046,58.8298,18300.0
2015-02-13 11:40:00,69.93,69.95,69.89,69.95,13500.0,58.8382,58.8551,58.8046,58.8551,13500.0
2015-02-13 11:45:00,69.95,70.01,69.94,70.0,14500.0,58.8551,58.9055,58.8467,58.8971,14500.0
2015-02-13 11:50:00,69.99,70.0,69.97,70.0,11200.0,58.8887,58.8971,58.8719,58.8971,11200.0
2015-02-13 11:55:00,70.0,70.05,69.98,70.02,11200.0,58.8971,58.9392,58.8803,58.914,11200.0
2015-02-13 12:00:00,70.03,70.05,70.02,70.04,11400.0,58.9224,58.9392,58.914,58.9308,11400.0
2015-02-13 12:05:00,70.04,70.05,69.96,69.96,13600.0,58.9308,58.9392,58.8635,58.8635,13600.0
2015-02-13 12:10:00,69.96,69.97,69.95,69.95,11500.0,58.8635,58.8719,58.8551,58.8551,11500.0
2015-02-13 12:15:00,69.96,70.0,69.96,69.98,9600.0,58.8635,58.8971,58.8635,58.8803,9600.0
2015-02-13 12:20:00,69.98,70.03,69.98,70.02,22900.0,58.8803,58.9224,58.8803,58.914,22900.0
2015-02-13 12:25:00,70.01,70.02,69.99,70.01,15400.0,58.9055,58.914,58.8887,58.9055,15400.0
2015-02-13 12:30:00,70.01,70.02,69.96,70.0,32800.0,58.9055,58.914,58.8635,58.8971,32800.0
2015-02-13 12:35:00,69.99,70.0,69.97,70.0,32000.0,58.8887,58.8971,58.8719,58.8971,32000.0
2015-02-13 12:40:00,70.0,70.0,69.93,69.99,18100.0,58.8971,58.8971,58.8382,58.8887,18100.0
2015-02-13 12:45:00,69.99,69.99,69.96,69.98,23700.0,58.8887,58.8887,58.8635,58.8803,23700.0
2015-02-13 12:50:00,69.98,70.02,69.98,70.02,17600.0,58.8803,58.914,58.8803,58.914,17600.0
2015-02-13 12:55:00,70.02,70.05,70.0,70.02,13700.0,58.914,58.9392,58.8971,58.914,13700.0
2015-02-13 13:00:00,70.02,70.03,69.98,69.99,20700.0,58.914,58.9224,58.8803,58.8887,20700.0
2015-02-13 13:05:00,70.0,70.01,69.95,69.96,15400.0,58.8971,58.9055,58.8551,58.8635,15400.0
2015-02-13 13:10:00,69.97,70.03,69.96,70.02,9500.0,58.8719,58.9224,58.8635,58.914,9500.0
2015-02-13 13:15:00,70.01,70.04,70.01,70.02,11700.0,58.9055,58.9308,58.9055,58.914,11700.0
2015-02-13 13:20:00,70.02,70.02,69.95,70.01,141800.0,58.914,58.914,58.8551,58.9055,141800.0
2015-02-13 13:25:00,70.01,70.03,69.99,70.01,20100.0,58.9055,58.9224,58.8887,58.9055,20100.0
2015-02-13 13:30:00,70.01,70.01,69.91,69.92,10500.0,58.9055,58.9055,58.8214,58.8298,10500.0
2015-02-13 13:35:00,69.92,69.92,69.81,69.84,18700.0,58.8298,58.8298,58.7373,58.7625,18700.0
2015-02-13 13:40:00,69.84,69.84,69.72,69.73,18900.0,58.7625,58.7625,58.6615,58.67,18900.0
2015-02-13 13:45:00,69.73,69.74,69.7,69.7,17200.0,58.67,58.6784,58.6447,58.6447,17200.0
2015-02-13 13:50:00,69.71,69.76,69.71,69.74,11300.0,58.6531,58.6952,58.6531,58.6784,11300.0
2015-02-13 13:55:00,69.75,69.78,69.73,69.76,20000.0,58.6868,58.712,58.67,58.6952,20000.0
2015-02-13 14:00:00,69.76,69.76,69.66,69.69,25300.0,58.6952,58.6952,58.6111,58.6363,25300.0
2015-02-13 14:05:00,69.7,69.72,69.68,69.71,13700.0,58.6447,58.6615,58.6279,58.6531,13700.0
2015-02-13 14:10:00,69.71,69.76,69.7,69.71,23000.0,58.6531,58.6952,58.6447,58.6531,23000.0
2015-02-13 14:15:00,69.72,69.75,69.71,69.73,8100.0,58.6615,58.6868,58.6531,58.67,8100.0
2015-02-13 14:20:00,69.73,69.74,69.69,69.71,22400.0,58.67,58.6784,58.6363,58.6531,22400.0
2015-02-13 14:25:00,69.71,69.75,69.7,69.73,14900.0,58.6531,58.6868,58.6447,58.67,14900.0
2015-02-13 14:30:00,69.74,69.74,69.69,69.69,17100.0,58.6784,58.6784,58.6363,58.6363,17100.0
2015-02-13 14:35:00,69.69,69.69,69.63,69.63,14700.0,58.6363,58.6363,58.5858,58.5858,14700.0
2015-02-13 14:40:00,69.63,69.63,69.56,69.59,32100.0,58.5858,58.5858,58.5269,58.5522,32100.0
2015-02-13 14:45:00,69.6,69.6,69.56,69.57,18500.0,58.5606,58.5606,58.5269,58.5353,18500.0
2015-02-13 14:50:00,69.56,69.62,69.56,69.62,17100.0,58.5269,58.5774,58.5269,58.5774,17100.0
2015-02-13 14:55:00,69.62,69.62,69.58,69.58,36200.0,58.5774,58.5774,58.5438,58.5438,36200.0
2015-02-13 15:00:00,69.59,69.64,69.57,69.64,24200.0,58.5522,58.5942,58.5353,58.5942,24200.0
2015-02-13 15:05:00,69.65,69.76,69.65,69.73,24900.0,58.6027,58.6952,58.6027,58.67,24900.0
2015-02-13 15:10:00,69.74,69.82,69.73,69.82,19000.0,58.6784,58.7457,58.67,58.7457,19000.0
2015-02-13 15:15:00,69.82,69.82,69.76,69.77,24900.0,58.7457,58.7457,58.6952,58.7036,24900.0
2015-02-13 15:20:00,69.77,69.87,69.75,69.87,27000.0,58.7036,58.7878,58.6868,58.7878,27000.0
2015-02-13 15:25:00,69.87,69.9,69.85,69.86,26900.0,58.7878,58.813,58.7709,58.7793,26900.0
2015-02-13 15:30:00,69.86,69.88,69.83,69.83,29700.0,58.7793,58.7962,58.7541,58.7541,29700.0
2015-02-13 15:35:00,69.83,69.84,69.79,69.83,37700.0,58.7541,58.7625,58.7204,58.7541,37700.0
2015-02-13 15:40:00,69.83,69.84,69.79,69.81,31200.0,58.7541,58.7625,58.7204,58.7373,31200.0
2015-02-13 15:45:00,69.8,69.89,69.8,69.8,55300.0,58.7289,58.8046,58.7289,58.7289,55300.0
2015-02-13 15:50:00,69.81,69.86,69.81,69.85,37900.0,58.7373,58.7793,58.7373,58.7709,37900.0
2015-02-13 15:55:00,69.85,69.99,69.81,69.9,181000.0,58.7709,58.8887,58.7373,58.813,181000.0
2015-02-17 09:30:00,69.67,70.15,69.6,69.94,74800.0,58.6195,59.0233,58.5606,58.8467,74800.0
2015-02-17 09:35:00,69.9,69.9,69.74,69.83,22400.0,58.813,58.813,58.6784,58.7541,22400.0
2015-02-17 09:40:00,69.84,69.9,69.81,69.9,21000.0,58.7625,58.813,58.7373,58.813,21000.0
2015-02-17 09:45:00,69.89,69.97,69.88,69.9,17000.0,58.8046,58.8719,58.7962,58.813,17000.0
2015-02-17 09:50:00,69.9,69.9,69.77,69.83,17000.0,58.813,58.813,58.7036,58.7541,17000.0
2015-02-17 09:55:00,69.81,69.83,69.77,69.8,12900.0,58.7373,58.7541,58.7036,58.7289,12900.0
2015-02-17 10:00:00,69.8,69.85,69.79,69.79,22100.0,58.7289,58.7709,58.7204,58.7204,22100.0
2015-02-17 10:05:00,69.79,69.85,69.77,69.84,43400.0,58.7204,58.7709,58.7036,58.7625,43400.0
2015-02-17 10:10:00,69.85,69.85,69.79,69.81,14300.0,58.7709,58.7709,58.7204,58.7373,14300.0
2015-02-17 10:15:00,69.81,69.82,69.79,69.79,16800.0,58.7373,58.7457,58.7204,58.7204,16800.0
2015-02-17 10:20:00,69.78,69.79,69.67,69.68,21800.0,58.712,58.7204,58.6195,58.6279,21800.0
2015-02-17 10:25:00,69.67,69.68,69.61,69.61,22400.0,58.6195,58.6279,58.569,58.569,22400.0
2015-02-17 10:30:00,69.62,69.67,69.59,69.67,16000.0,58.5774,58.6195,58.5522,58.6195,16000.0
2015-02-17 10:35:00,69.68,69.69,69.6,69.6,19300.0,58.6279,58.6363,58.5606,58.5606,19300.0
2015-02-17 10:40:00,69.62,69.78,69.62,69.78,12300.0,58.5774,58.712,58.5774,58.712,12300.0
2015-02-17 10:45:00,69.79,69.8,69.75,69.77,15000.0,58.7204,58.7289,58.6868,58.7036,15000.0
2015-02-17 10:50:00,69.76,69.78,69.68,69.68,12500.0,58.6952,58.712,58.6279,58.6279,12500.0
2015-02-17 10:55:00,69.68,69.78,69.68,69.77,12700.0,58.6279,58.712,58.6279,58.7036,12700.0
2015-02-17 11:00:00,69.76,69.8,69.75,69.78,17300.0,58.6952,58.7289,58.6868,58.712,17300.0
2015-02-17 11:05:00,69.79,69.79,69.58,69.58,38400.0,58.7204,58.7204,58.5438,58.5438,38400.0
2015-02-17 11:10:00,69.58,69.58,69.52,69.52,24700.0,58.5438,58.5438,58.4933,58.4933,24700.0
2015-02-17 11:15:00,69.52,69.52,69.43,69.43,24500.0,58.4933,58.4933,58.4175,58.4175,24500.0
2015-02-17 11:20:00,69.43,69.5,69.43,69.46,28000.0,58.4175,58.4764,58.4175,58.4428,28000.0
2015-02-17 11:25:00,69.46,69.49,69.45,69.49,18800.0,58.4428,58.468,58.4344,58.468,18800.0
2015-02-17 11:30:00,69.49,69.49,69.43,69.45,29100.0,58.468,58.468,58.4175,58.4344,29100.0
2015-02-17 11:35:00,69.45,69.47,69.43,69.46,23400.0,58.4344,58.4512,58.4175,58.4428,23400.0
2015-02-17 11:40:00,69.46,69.47,69.3,69.32,22700.0,58.4428,58.4512,58.3082,58.325,22700.0
2015-02-17 11:45:00,69.32,69.4,69.31,69.4,17300.0,58.325,58.3923,58.3166,58.3923,17300.0
2015-02-17 11:50:00,69.4,69.43,69.39,69.43,13400.0,58.3923,58.4175,58.3839,58.4175,13400.0
2015-02-17 11:55:00,69.44,69.52,69.44,69.51,22100.0,58.426,58.4933,58.426,58.4849,22100.0
2015-02-17 12:00:00,69.52,69.57,69.51,69.51,12700.0,58.4933,58.5353,58.4849,58.4849,12700.0
2015-02-17 12:05:00,69.51,69.53,69.47,69.48,17400.0,58.4849,58.5017,58.4512,58.4596,17400.0
2015-02-17 12:10:00,69.47,69.48,69.47,69.48,19600.0,58.4512,58.4596,58.4512,58.4596,19600.0
2015-02-17 12:15:00,69.48,69.54,69.48,69.52,18100.0,58.4596,58.5101,58.4596,58.4933,18100.0
2015-02-17 12:20:00,69.52,69.57,69.5,69.57,11900.0,58.4933,58.5353,58.4764,58.5353,11900.0
2015-02-17 12:25:00,69.58,69.64,69.57,69.62,9100.0,58.5438,58.5942,58.5353,58.5774,9100.0
2015-02-17 12:30:00,69.63,69.74,69.62,69.72,11900.0,58.5858,58.6784,58.5774,58.6615,11900.0
2015-02-17 12:35:00,69.71,69.83,69.71,69.81,11400.0,58.6531,58.7541,58.6531,58.7373,11400.0
2015-02-17 12:40:00,69.81,69.83,69.78,69.82,8100.0,58.7373,58.7541,58.712,58.7457,8100.0
2015-02-17 12:45:00,69.82,69.82,69.78,69.82,7000.0,58.7457,58.7457,58.712,58.7457,7000.0
2015-02-17 12:50:00,69.82,69.84,69.81,69.83,11400.0,58.7457,58.7625,58.7373,58.7541,11400.0
2015-02-17 12:55:00,69.83,69.85,69.82,69.83,15200.0,58.7541,58.7709,58.7457,58.7541,15200.0
2015-02-17 13:00:00,69.82,69.84,69.72,69.76,45900.0,58.7457,58.7625,58.6615,58.6952,45900.0
2015-02-17 13:05:00,69.78,69.8,69.77,69.78,13600.0,58.712,58.7289,58.7036,58.712,13600.0
2015-02-17 13:10:00,69.78,69.79,69.76,69.76,11900.0,58.712,58.7204,58.6952,58.6952,11900.0
2015-02-17 13:15:00,69.77,69.79,69.76,69.79,15600.0,58.7036,58.7204,58.6952,58.7204,15600.0
2015-02-17 13:20:00,69.77,69.92,69.77,69.88,11600.0,58.7036,58.8298,58.7036,58.7962,11600.0
2015-02-17 13:25:00,69.89,69.92,69.87,69.89,13300.0,58.8046,58.8298,58.7878,58.8046,13300.0
2015-02-17 13:30:00,69.88,69.9,69.84,69.84,13000.0,58.7962,58.813,58.7625,58.7625,13000.0
2015-02-17 13:35:00,69.84,69.84,69.79,69.79,16300.0,58.7625,58.7625,58.7204,58.7204,16300.0
2015-02-17 13:40:00,69.8,69.84,69.79,69.82,15500.0,58.7289,58.7625,58.7204,58.7457,15500.0
2015-02-17 13:45:00,69.82,69.82,69.79,69.8,7400.0,58.7457,58.7457,58.7204,58.7289,7400.0
2015-02-17 13:50:00,69.81,69.81,69.75,69.76,17100.0,58.7373,58.7373,58.6868,58.6952,17100.0
2015-02-17 13:55:00,69.77,69.79,69.76,69.78,22700.0,58.7036,58.7204,58.6952,58.712,22700.0
2015-02-17 14:00:00,69.78,69.79,69.76,69.76,19900.0,58.712,58.7204,58.6952,58.6952,19900.0
2015-02-17 14:05:00,69.76,69.85,69.76,69.82,14900.0,58.6952,58.7709,58.6952,58.7457,14900.0
2015-02-17 14:10:00,69.83,69.84,69.8,69.8,9800.0,58.7541,58.7625,58.7289,58.7289,9800.0
2015-02-17 14:15:00,69.79,69.79,69.76,69.78,12300.0,58.7204,58.7204,58.6952,58.712,12300.0
2015-02-17 14:20:00,69.78,69.78,69.76,69.76,8200.0,58.712,58.712,58.6952,58.6952,8200.0
2015-02-17 14:25:00,69.76,69.79,69.76,69.78,13700.0,58.6952,58.7204,58.6952,58.712,13700.0
2015-02-17 14:30:00,69.77,69.8,69.76,69.78,23300.0,58.7036,58.7289,58.6952,58.712,23300.0
2015-02-17 14:35:00,69.78,69.83,69.77,69.82,9900.0,58.712,58.7541,58.7036,58.7457,9900.0
2015-02-17 14:40:00,69.82,69.84,69.81,69.81,15700.0,58.7457,58.7625,58.7373,58.7373,15700.0
2015-02-17 14:45:00,69.81,69.85,69.79,69.85,10700.0,58.7373,58.7709,58.7204,58.7709,10700.0
2015-02-17 14:50:00,69.84,69.86,69.84,69.85,15800.0,58.7625,58.7793,58.7625,58.7709,15800.0
2015-02-17 14:55:00,69.85,69.88,69.85,69.88,11400.0,58.7709,58.7962,58.7709,58.7962,11400.0
2015-02-17 15:00:00,69.87,69.9,69.87,69.88,12100.0,58.7878,58.813,58.7878,58.7962,12100.0
2015-02-17 15:05:00,69.89,69.9,69.88,69.89,16100.0,58.8046,58.813,58.7962,58.8046,16100.0
2015-02-17 15:10:00,69.89,69.9,69.86,69.87,16700.0,58.8046,58.813,58.7793,58.7878,16700.0
2015-02-17 15:15:00,69.86,69.87,69.84,69.84,14900.0,58.7793,58.7878,58.7625,58.7625,14900.0
2015-02-17 15:20:00,69.84,69.92,69.84,69.9,22800.0,58.7625,58.8298,58.7625,58.813,22800.0
2015-02-17 15:25:00,69.9,69.92,69.9,69.91,15700.0,58.813,58.8298,58.813,58.8214,15700.0
2015-02-17 15:30:00,69.91,69.92,69.87,69.89,43300.0,58.8214,58.8298,58.7878,58.8046,43300.0
2015-02-17 15:35:00,69.88,69.89,69.8,69.81,26400.0,58.7962,58.8046,58.7289,58.7373,26400.0
2015-02-17 15:40:00,69.81,69.82,69.73,69.76,29000.0,58.7373,58.7457,58.67,58.6952,29000.0
2015-02-17 15:45:00,69.76,69.79,69.73,69.73,47500.0,58.6952,58.7204,58.67,58.67,47500.0
2015-02-17 15:50:00,69.74,69.76,69.73,69.75,47100.0,58.6784,58.6952,58.67,58.6868,47100.0
2015-02-17 15:55:00,69.75,69.8,69.75,69.79,71400.0,58.6868,58.7289,58.6868,58.7204,71400.0
2015-02-18 09:30:00,69.64,69.66,69.31,69.59,31100.0,58.5942,58.6111,58.3166,58.5522,31100.0
2015-02-18 09:35:00,69.59,69.78,69.57,69.77,11800.0,58.5522,58.712,58.5353,58.7036,11800.0
2015-02-18 09:40:00,69.78,69.78,69.58,69.6,7600.0,58.712,58.712,58.5438,58.5606,7600.0
2015-02-18 09:45:00,69.67,69.69,69.56,69.69,11500.0,58.6195,58.6363,58.5269,58.6363,11500.0
2015-02-18 09:50:00,69.74,69.74,69.57,69.58,7600.0,58.6784,58.6784,58.5353,58.5438,7600.0
2015-02-18 09:55:00,69.58,69.6,69.48,69.48,10700.0,58.5438,58.5606,58.4596,58.4596,10700.0
2015-02-18 10:00:00,69.48,69.48,69.35,69.36,14000.0,58.4596,58.4596,58.3502,58.3586,14000.0
2015-02-18 10:05:00,69.36,69.37,69.27,69.28,8500.0,58.3586,58.3671,58.2829,58.2913,8500.0
2015-02-18 10:10:00,69.31,69.31,69.21,69.23,10400.0,58.3166,58.3166,58.2324,58.2493,10400.0
2015-02-18 10:15:00,69.23,69.24,69.15,69.17,13100.0,58.2493,58.2577,58.182,58.1988,13100.0
2015-02-18 10:20:00,69.15,69.16,69.04,69.04,8300.0,58.182,58.1904,58.0894,58.0894,8300.0
2015-02-18 10:25:00,69.03,69.16,69.03,69.16,13400.0,58.081,58.1904,58.081,58.1904,13400.0
2015-02-18 10:30:00,69.14,69.23,69.11,69.22,19000.0,58.1735,58.2493,58.1483,58.2409,19000.0
2015-02-18 10:35:00,69.22,69.23,69.18,69.18,13200.0,58.2409,58.2493,58.2072,58.2072,13200.0
2015-02-18 10:40:00,69.19,69.22,69.15,69.18,12100.0,58.2156,58.2409,58.182,58.2072,12100.0
2015-02-18 10:45:00,69.17,69.19,69.16,69.17,8100.0,58.1988,58.2156,58.1904,58.1988,8100.0
2015-02-18 10:50:00,69.17,69.18,69.09,69.1,8200.0,58.1988,58.2072,58.1315,58.1399,8200.0
2015-02-18 10:55:00,69.09,69.16,69.08,69.14,10100.0,58.1315,58.1904,58.1231,58.1735,10100.0
2015-02-18 11:00:00,69.13,69.13,69.04,69.04,10300.0,58.1651,58.1651,58.0894,58.0894,10300.0
2015-02-18 11:05:00,69.04,69.04,69.01,69.01,9900.0,58.0894,58.0894,58.0642,58.0642,9900.0
2015-02-18 11:10:00,69.02,69.09,69.0,69.08,7200.0,58.0726,58.1315,58.0557,58.1231,7200.0
2015-02-18 11:15:00,69.08,69.12,69.04,69.12,10000.0,58.1231,58.1567,58.0894,58.1567,10000.0
2015-02-18 11:20:00,69.11,69.14,69.1,69.14,8600.0,58.1483,58.1735,58.1399,58.1735,8600.0
2015-02-18 11:25:00,69.15,69.28,69.14,69.27,14100.0,58.182,58.2913,58.1735,58.2829,14100.0
2015-02-18 11:30:00,69.27,69.3,69.22,69.28,19500.0,58.2829,58.3082,58.2409,58.2913,19500.0
2015-02-18 11:35:00,69.27,69.27,69.23,69.23,11800.0,58.2829,58.2829,58.2493,58.2493,11800.0
2015-02-18 11:40:00,69.23,69.24,69.15,69.16,18500.0,58.2493,58.2577,58.182,58.1904,18500.0
2015-02-18 11:45:00,69.15,69.17,69.14,69.15,5100.0,58.182,58.1988,58.1735,58.182,5100.0
2015-02-18 11:50:00,69.15,69.23,69.15,69.21,7000.0,58.182,58.2493,58.182,58.2324,7000.0
2015-02-18 11:55:00,69.21,69.21,69.19,69.2,8000.0,58.2324,58.2324,58.2156,58.224,8000.0
2015-02-18 12:00:00,69.2,69.27,69.2,69.26,11300.0,58.224,58.2829,58.224,58.2745,11300.0
2015-02-18 12:05:00,69.26,69.28,69.22,69.23,14000.0,58.2745,58.2913,58.2409,58.2493,14000.0
2015-02-18 12:10:00,69.23,69.23,69.2,69.21,7700.0,58.2493,58.2493,58.224,58.2324,7700.0
2015-02-18 12:15:00,69.22,69.25,69.21,69.23,8400.0,58.2409,58.2661,58.2324,58.2493,8400.0
2015-02-18 12:20:00,69.24,69.26,69.2,69.21,8900.0,58.2577,58.2745,58.224,58.2324,8900.0
2015-02-18 12:25:00,69.21,69.22,69.2,69.21,10000.0,58.2324,58.2409,58.224,58.2324,10000.0
2015-02-18 12:30:00,69.21,69.24,69.19,69.24,14600.0,58.2324,58.2577,58.2156,58.2577,14600.0
2015-02-18 12:35:00,69.25,69.26,69.17,69.2,12300.0,58.2661,58.2745,58.1988,58.224,12300.0
2015-02-18 12:40:00,69.2,69.23,69.18,69.21,11200.0,58.224,58.2493,58.2072,58.2324,11200.0
2015-02-18 12:45:00,69.22,69.25,69.21,69.25,9400.0,58.2409,58.2661,58.2324,58.2661,9400.0
2015-02-18 12:50:00,69.26,69.28,69.22,69.23,7400.0,58.2745,58.2913,58.2409,58.2493,7400.0
2015-02-18 12:55:00,69.22,69.23,69.19,69.23,17800.0,58.2409,58.2493,58.2156,58.2493,17800.0
2015-02-18 13:00:00,69.23,69.24,69.19,69.19,14700.0,58.2493,58.2577,58.2156,58.2156,14700.0
2015-02-18 13:05:00,69.18,69.21,69.18,69.19,10000.0,58.2072,58.2324,58.2072,58.2156,10000.0
2015-02-18 13:10:00,69.2,69.22,69.19,69.19,11000.0,58.224,58.2409,58.2156,58.2156,11000.0
2015-02-18 13:15:00,69.18,69.21,69.18,69.21,13000.0,58.2072,58.2324,58.2072,58.2324,13000.0
2015-02-18 13:20:00,69.2,69.21,69.19,69.19,9400.0,58.224,58.2324,58.2156,58.2156,9400.0
2015-02-18 13:25:00,69.2,69.24,69.19,69.24,14700.0,58.224,58.2577,58.2156,58.2577,14700.0
2015-02-18 13:30:00,69.24,69.29,69.24,69.28,11800.0,58.2577,58.2998,58.2577,58.2913,11800.0
2015-02-18 13:35:00,69.27,69.28,69.26,69.26,7000.0,58.2829,58.2913,58.2745,58.2745,7000.0
2015-02-18 13:40:00,69.26,69.28,69.23,69.25,30200.0,58.2745,58.2913,58.2493,58.2661,30200.0
2015-02-18 13:45:00,69.24,69.26,69.2,69.21,23800.0,58.2577,58.2745,58.224,58.2324,23800.0
2015-02-18 13:50:00,69.21,69.28,69.2,69.27,45500.0,58.2324,58.2913,58.224,58.2829,45500.0
2015-02-18 13:55:00,69.27,69.27,69.21,69.21,7000.0,58.2829,58.2829,58.2324,58.2324,7000.0
2015-02-18 14:00:00,69.2,69.41,69.2,69.27,37000.0,58.224,58.4007,58.224,58.2829,37000.0
2015-02-18 14:05:00,69.28,69.34,69.27,69.29,24100.0,58.2913,58.3418,58.2829,58.2998,24100.0
2015-02-18 14:10:00,69.29,69.29,69.25,69.25,6800.0,58.2998,58.2998,58.2661,58.2661,6800.0
2015-02-18 14:15:00,69.25,69.26,69.15,69.16,13300.0,58.2661,58.2745,58.182,58.1904,13300.0
2015-02-18 14:20:00,69.16,69.21,69.16,69.19,28400.0,58.1904,58.2324,58.1904,58.2156,28400.0
2015-02-18 14:25:00,69.18,69.22,69.13,69.14,27400.0,58.2072,58.2409,58.1651,58.1735,27400.0
2015-02-18 14:30:00,69.14,69.2,69.14,69.19,9400.0,58.1735,58.224,58.1735,58.2156,9400.0
2015-02-18 14:35:00,69.18,69.19,69.15,69.16,7800.0,58.2072,58.2156,58.182,58.1904,7800.0
2015-02-18 14:40:00,69.17,69.19,69.16,69.19,7600.0,58.1988,58.2156,58.1904,58.2156,7600.0
2015-02-18 14:45:00,69.2,69.22,69.18,69.19,14400.0,58.224,58.2409,58.2072,58.2156,14400.0
2015-02-18 14:50:00,69.19,69.21,69.18,69.19,15000.0,58.2156,58.2324,58.2072,58.2156,15000.0
2015-02-18 14:55:00,69.19,69.22,69.17,69.21,22900.0,58.2156,58.2409,58.1988,58.2324,22900.0
2015-02-18 15:00:00,69.21,69.26,69.2,69.22,23600.0,58.2324,58.2745,58.224,58.2409,23600.0
2015-02-18 15:05:00,69.21,69.25,69.19,69.23,20200.0,58.2324,58.2661,58.2156,58.2493,20200.0
2015-02-18 15:10:00,69.23,69.23,69.18,69.19,17500.0,58.2493,58.2493,58.2072,58.2156,17500.0
2015-02-18 15:15:00,69.19,69.22,69.17,69.2,35600.0,58.2156,58.2409,58.1988,58.224,35600.0
2015-02-18 15:20:00,69.21,69.22,69.18,69.21,43000.0,58.2324,58.2409,58.2072,58.2324,43000.0
2015-02-18 15:25:00,69.21,69.21,69.14,69.15,19400.0,58.2324,58.2324,58.1735,58.182,19400.0
2015-02-18 15:30:00,69.15,69.18,69.13,69.17,44100.0,58.182,58.2072,58.1651,58.1988,44100.0
2015-02-18 15:35:00,69.17,69.18,69.13,69.14,39300.0,58.1988,58.2072,58.1651,58.1735,39300.0
2015-02-18 15:40:00,69.14,69.14,69.07,69.08,27400.0,58.1735,58.1735,58.1146,58.1231,27400.0
2015-02-18 15:45:00,69.09,69.12,69.05,69.06,109200.0,58.1315,58.1567,58.0978,58.1062,109200.0
2015-02-18 15:50:00,69.06,69.1,69.04,69.07,44700.0,58.1062,58.1399,58.0894,58.1146,44700.0
2015-02-18 15:55:00,69.08,69.11,69.07,69.11,45600.0,58.1231,58.1483,58.1146,58.1483,45600.0
2015-02-19 09:30:00,69.38,69.61,69.29,69.51,69600.0,58.3755,58.569,58.2998,58.4849,69600.0
2015-02-19 09:35:00,69.49,69.51,69.38,69.51,16500.0,58.468,58.4849,58.3755,58.4849,16500.0
2015-02-19 09:40:00,69.51,69.66,69.47,69.65,26500.0,58.4849,58.6111,58.4512,58.6027,26500.0
2015-02-19 09:45:00,69.64,69.64,69.49,69.49,38300.0,58.5942,58.5942,58.468,58.468,38300.0
2015-02-19 09:50:00,69.5,69.58,69.46,69.46,18900.0,58.4764,58.5438,58.4428,58.4428,18900.0
2015-02-19 09:55:00,69.47,69.49,69.39,69.39,22200.0,58.4512,58.468,58.3839,58.3839,22200.0
2015-02-19 10:00:00,69.4,69.44,69.36,69.39,20900.0,58.3923,58.426,58.3586,58.3839,20900.0
2015-02-19 10:05:00,69.39,69.4,69.33,69.33,25500.0,58.3839,58.3923,58.3334,58.3334,25500.0
2015-02-19 10:10:00,69.33,69.34,69.28,69.3,19000.0,58.3334,58.3418,58.2913,58.3082,19000.0
2015-02-19 10:15:00,69.3,69.3,69.19,69.23,17900.0,58.3082,58.3082,58.2156,58.2493,17900.0
2015-02-19 10:20:00,69.24,69.24,69.1,69.17,22000.0,58.2577,58.2577,58.1399,58.1988,22000.0
2015-02-19 10:25:00,69.18,69.22,69.17,69.17,10300.0,58.2072,58.2409,58.1988,58.1988,10300.0
2015-02-19 10:30:00,69.16,69.27,69.16,69.26,26400.0,58.1904,58.2829,58.1904,58.2745,26400.0
2015-02-19 10:35:00,69.25,69.29,69.25,69.28,20400.0,58.2661,58.2998,58.2661,58.2913,20400.0
2015-02-19 10:40:00,69.29,69.32,69.28,69.28,16500.0,58.2998,58.325,58.2913,58.2913,16500.0
2015-02-19 10:45:00,69.28,69.28,69.18,69.19,18400.0,58.2913,58.2913,58.2072,58.2156,18400.0
2015-02-19 10:50:00,69.18,69.19,69.13,69.14,40500.0,58.2072,58.2156,58.1651,58.1735,40500.0
2015-02-19 10:55:00,69.15,69.16,69.12,69.12,45400.0,58.182,58.1904,58.1567,58.1567,45400.0
2015-02-19 11:00:00,69.14,69.16,69.13,69.13,15400.0,58.1735,58.1904,58.1651,58.1651,15400.0
2015-02-19 11:05:00,69.14,69.14,69.1,69.13,29600.0,58.1735,58.1735,58.1399,58.1651,29600.0
2015-02-19 11:10:00,69.13,69.17,69.13,69.15,5600.0,58.1651,58.1988,58.1651,58.182,5600.0
2015-02-19 11:15:00,69.14,69.16,69.12,69.13,76200.0,58.1735,58.1904,58.1567,58.1651,76200.0
2015-02-19 11:20:00,69.13,69.13,69.09,69.09,15500.0,58.1651,58.1651,58.1315,58.1315,15500.0
2015-02-19 11:25:00,69.1,69.1,68.97,68.97,26500.0,58.1399,58.1399,58.0305,58.0305,26500.0
2015-02-19 11:30:00,68.97,69.02,68.97,69.02,26900.0,58.0305,58.0726,58.0305,58.0726,26900.0
2015-02-19 11:35:00,69.05,69.08,69.01,69.03,14000.0,58.0978,58.1231,58.0642,58.081,14000.0
2015-02-19 11:40:00,69.03,69.06,69.03,69.04,4500.0,58.081,58.1062,58.081,58.0894,4500.0
2015-02-19 11:45:00,69.05,69.07,69.04,69.04,13800.0,58.0978,58.1146,58.0894,58.0894,13800.0
2015-02-19 11:50:00,69.03,69.1,69.03,69.1,10500.0,58.081,58.1399,58.081,58.1399,10500.0
2015-02-19 11:55:00,69.1,69.1,69.09,69.1,3800.0,58.1399,58.1399,58.1315,58.1399,3800.0
2015-02-19 12:00:00,69.1,69.1,69.05,69.05,22200.0,58.1399,58.1399,58.0978,58.0978,22200.0
2015-02-19 12:05:00,69.06,69.08,69.04,69.07,4900.0,58.1062,58.1231,58.0894,58.1146,4900.0
2015-02-19 12:10:00,69.07,69.14,69.05,69.1,29200.0,58.1146,58.1735,58.0978,58.1399,29200.0
2015-02-19 12:15:00,69.11,69.11,69.03,69.03,27000.0,58.1483,58.1483,58.081,58.081,27000.0
2015-02-19 12:20:00,69.03,69.07,69.03,69.07,14700.0,58.081,58.1146,58.081,58.1146,14700.0
2015-02-19 12:25:00,69.07,69.11,69.05,69.11,6500.0,58.1146,58.1483,58.0978,58.1483,6500.0
2015-02-19 12:30:00,69.09,69.11,69.05,69.05,9500.0,58.1315,58.1483,58.0978,58.0978,9500.0
2015-02-19 12:35:00,69.05,69.05,69.01,69.05,27400.0,58.0978,58.0978,58.0642,58.0978,27400.0
2015-02-19 12:40:00,69.06,69.09,69.05,69.06,5600.0,58.1062,58.1315,58.0978,58.1062,5600.0
2015-02-19 12:45:00,69.06,69.08,69.05,69.07,3900.0,58.1062,58.1231,58.0978,58.1146,3900.0
2015-02-19 12:50:00,69.07,69.08,69.04,69.06,9900.0,58.1146,58.1231,58.0894,58.1062,9900.0
2015-02-19 12:55:00,69.06,69.12,69.05,69.1,6300.0,58.1062,58.1567,58.0978,58.1399,6300.0
2015-02-19 13:00:00,69.1,69.11,69.04,69.04,6300.0,58.1399,58.1483,58.0894,58.0894,6300.0
2015-02-19 13:05:00,69.05,69.09,69.03,69.03,45900.0,58.0978,58.1315,58.081,58.081,45900.0
2015-02-19 13:10:00,69.04,69.07,69.03,69.07,32100.0,58.0894,58.1146,58.081,58.1146,32100.0
2015-02-19 13:15:00,69.07,69.15,69.07,69.1,18100.0,58.1146,58.182,58.1146,58.1399,18100.0
2015-02-19 13:20:00,69.09,69.12,69.09,69.11,4700.0,58.1315,58.1567,58.1315,58.1483,4700.0
2015-02-19 13:25:00,69.11,69.12,69.09,69.11,5200.0,58.1483,58.1567,58.1315,58.1483,5200.0
2015-02-19 13:30:00,69.11,69.11,69.09,69.1,3200.0,58.1483,58.1483,58.1315,58.1399,3200.0
2015-02-19 13:35:00,69.1,69.1,69.05,69.05,11100.0,58.1399,58.1399,58.0978,58.0978,11100.0
2015-02-19 13:40:00,69.05,69.06,69.03,69.05,13700.0,58.0978,58.1062,58.081,58.0978,13700.0
2015-02-19 13:45:00,69.04,69.08,69.04,69.06,10400.0,58.0894,58.1231,58.0894,58.1062,10400.0
2015-02-19 13:50:00,69.07,69.08,69.05,69.08,11000.0,58.1146,58.1231,58.0978,58.1231,11000.0
2015-02-19 13:55:00,69.08,69.08,69.05,69.05,9300.0,58.1231,58.1231,58.0978,58.0978,9300.0
2015-02-19 14:00:00,69.06,69.12,69.05,69.08,10900.0,58.1062,58.1567,58.0978,58.1231,10900.0
2015-02-19 14:05:00,69.09,69.09,69.07,69.07,7800.0,58.1315,58.1315,58.1146,58.1146,7800.0
2015-02-19 14:10:00,69.07,69.18,69.07,69.17,58600.0,58.1146,58.2072,58.1146,58.1988,58600.0
2015-02-19 14:15:00,69.17,69.19,69.14,69.14,19300.0,58.1988,58.2156,58.1735,58.1735,19300.0
2015-02-19 14:20:00,69.14,69.14,69.07,69.07,10500.0,58.1735,58.1735,58.1146,58.1146,10500.0
2015-02-19 14:25:00,69.07,69.08,69.06,69.08,5300.0,58.1146,58.1231,58.1062,58.1231,5300.0
2015-02-19 14:30:00,69.07,69.08,69.06,69.06,5800.0,58.1146,58.1231,58.1062,58.1062,5800.0
2015-02-19 14:35:00,69.06,69.08,69.05,69.08,13100.0,58.1062,58.1231,58.0978,58.1231,13100.0
2015-02-19 14:40:00,69.07,69.12,69.07,69.12,9800.0,58.1146,58.1567,58.1146,58.1567,9800.0
2015-02-19 14:45:00,69.11,69.12,69.08,69.08,8200.0,58.1483,58.1567,58.1231,58.1231,8200.0
2015-02-19 14:50:00,69.09,69.1,69.06,69.06,13500.0,58.1315,58.1399,58.1062,58.1062,13500.0
2015-02-19 14:55:00,69.07,69.12,69.06,69.11,24600.0,58.1146,58.1567,58.1062,58.1483,24600.0
2015-02-19 15:00:00,69.1,69.11,69.09,69.1,9100.0,58.1399,58.1483,58.1315,58.1399,9100.0
2015-02-19 15:05:00,69.1,69.14,69.08,69.08,14200.0,58.1399,58.1735,58.1231,58.1231,14200.0
2015-02-19 15:10:00,69.08,69.09,69.05,69.06,24800.0,58.1231,58.1315,58.0978,58.1062,24800.0
2015-02-19 15:15:00,69.06,69.08,69.05,69.07,23200.0,58.1062,58.1231,58.0978,58.1146,23200.0
2015-02-19 15:20:00,69.07,69.08,69.05,69.05,15400.0,58.1146,58.1231,58.0978,58.0978,15400.0
2015-02-19 15:25:00,69.05,69.09,69.05,69.08,24500.0,58.0978,58.1315,58.0978,58.1231,24500.0
2015-02-19 15:30:00,69.07,69.11,69.05,69.1,30800.0,58.1146,58.1483,58.0978,58.1399,30800.0
2015-02-19 15:35:00,69.11,69.13,69.06,69.07,22200.0,58.1483,58.1651,58.1062,58.1146,22200.0
2015-02-19 15:40:00,69.07,69.09,69.05,69.07,52700.0,58.1146,58.1315,58.0978,58.1146,52700.0
2015-02-19 15:45:00,69.07,69.09,69.03,69.09,47800.0,58.1146,58.1315,58.081,58.1315,47800.0
2015-02-19 15:50:00,69.08,69.08,69.02,69.02,41600.0,58.1231,58.1231,58.0726,58.0726,41600.0
2015-02-19 15:55:00,69.02,69.03,68.95,69.03,75000.0,58.0726,58.081,58.0137,58.081,75000.0
2015-02-20 09:30:00,68.94,68.99,68.79,68.86,56100.0,58.0053,58.0473,57.8791,57.938,56100.0
2015-02-20 09:35:00,68.94,69.1,68.89,69.05,8700.0,58.0053,58.1399,57.9632,58.0978,8700.0
2015-02-20 09:40:00,69.06,69.16,68.92,69.1,18000.0,58.1062,58.1904,57.9884,58.1399,18000.0
2015-02-20 09:45:00,69.1,69.13,68.99,69.08,16000.0,58.1399,58.1651,58.0473,58.1231,16000.0
2015-02-20 09:50:00,69.06,69.06,68.93,69.02,10600.0,58.1062,58.1062,57.9969,58.0726,10600.0
2015-02-20 09:55:00,69.02,69.06,68.95,68.95,8300.0,58.0726,58.1062,58.0137,58.0137,8300.0
2015-02-20 10:00:00,68.95,68.97,68.88,68.93,10500.0,58.0137,58.0305,57.9548,57.9969,10500.0
2015-02-20 10:05:00,68.94,68.99,68.84,68.85,7000.0,58.0053,58.0473,57.9211,57.9295,7000.0
2015-02-20 10:10:00,68.86,68.93,68.86,68.87,6500.0,57.938,57.9969,57.938,57.9464,6500.0
2015-02-20 10:15:00,68.9,68.93,68.85,68.93,4900.0,57.9716,57.9969,57.9295,57.9969,4900.0
2015-02-20 10:20:00,68.9,68.92,68.87,68.9,11600.0,57.9716,57.9884,57.9464,57.9716,11600.0
2015-02-20 10:25:00,68.9,68.97,68.89,68.95,9400.0,57.9716,58.0305,57.9632,58.0137,9400.0
2015-02-20 10:30:00,68.94,68.99,68.89,68.99,9400.0,58.0053,58.0473,57.9632,58.0473,9400.0
2015-02-20 10:35:00,69.0,69.19,68.99,69.19,10500.0,58.0557,58.2156,58.0473,58.2156,10500.0
2015-02-20 10:40:00,69.2,69.25,69.11,69.12,19200.0,58.224,58.2661,58.1483,58.1567,19200.0
2015-02-20 10:45:00,69.14,69.24,69.13,69.17,14800.0,58.1735,58.2577,58.1651,58.1988,14800.0
2015-02-20 10:50:00,69.17,69.19,69.13,69.14,15000.0,58.1988,58.2156,58.1651,58.1735,15000.0
2015-02-20 10:55:00,69.14,69.19,69.14,69.19,7700.0,58.1735,58.2156,58.1735,58.2156,7700.0
2015-02-20 11:00:00,69.19,69.26,69.15,69.15,9200.0,58.2156,58.2745,58.182,58.182,9200.0
2015-02-20 11:05:00,69.15,69.2,69.15,69.15,6900.0,58.182,58.224,58.182,58.182,6900.0
2015-02-20 11:10:00,69.14,69.15,69.08,69.09,7800.0,58.1735,58.182,58.1231,58.1315,7800.0
2015-02-20 11:15:00,69.07,69.1,69.07,69.09,3600.0,58.1146,58.1399,58.1146,58.1315,3600.0
2015-02-20 11:20:00,69.07,69.08,69.04,69.06,7000.0,58.1146,58.1231,58.0894,58.1062,7000.0
2015-02-20 11:25:00,69.07,69.11,69.06,69.09,5900.0,58.1146,58.1483,58.1062,58.1315,5900.0
2015-02-20 11:30:00,69.09,69.15,69.09,69.15,4200.0,58.1315,58.182,58.1315,58.182,4200.0
2015-02-20 11:35:00,69.16,69.2,69.15,69.17,7300.0,58.1904,58.224,58.182,58.1988,7300.0
2015-02-20 11:40:00,69.2,69.24,69.18,69.23,4900.0,58.224,58.2577,58.2072,58.2493,4900.0
2015-02-20 11:45:00,69.23,69.23,69.14,69.16,7700.0,58.2493,58.2493,58.1735,58.1904,7700.0
2015-02-20 11:50:00,69.15,69.15,69.12,69.13,4800.0,58.182,58.182,58.1567,58.1651,4800.0
2015-02-20 11:55:00,69.13,69.16,69.11,69.13,5100.0,58.1651,58.1904,58.1483,58.1651,5100.0
2015-02-20 12:00:00,69.13,69.23,69.13,69.19,7400.0,58.1651,58.2493,58.1651,58.2156,7400.0
2015-02-20 12:05:00,69.19,69.21,69.14,69.18,70300.0,58.2156,58.2324,58.1735,58.2072,70300.0
2015-02-20 12:10:00,69.18,69.23,69.16,69.19,8100.0,58.2072,58.2493,58.1904,58.2156,8100.0
2015-02-20 12:15:00,69.18,69.26,69.18,69.2,11700.0,58.2072,58.2745,58.2072,58.224,11700.0
2015-02-20 12:20:00,69.2,69.22,69.18,69.21,6000.0,58.224,58.2409,58.2072,58.2324,6000.0
2015-02-20 12:25:00,69.2,69.23,69.2,69.22,5800.0,58.224,58.2493,58.224,58.2409,5800.0
2015-02-20 12:30:00,69.21,69.21,69.17,69.21,8600.0,58.2324,58.2324,58.1988,58.2324,8600.0
2015-02-20 12:35:00,69.22,69.37,69.22,69.22,25800.0,58.2409,58.3671,58.2409,58.2409,25800.0
2015-02-20 12:40:00,69.22,69.34,69.21,69.27,5900.0,58.2409,58.3418,58.2324,58.2829,5900.0
2015-02-20 12:45:00,69.29,69.33,69.29,69.31,33100.0,58.2998,58.3334,58.2998,58.3166,33100.0
2015-02-20 12:50:00,69.33,69.48,69.33,69.43,14800.0,58.3334,58.4596,58.3334,58.4175,14800.0
2015-02-20 12:55:00,69.42,69.42,69.38,69.41,6700.0,58.4091,58.4091,58.3755,58.4007,6700.0
2015-02-20 13:00:00,69.41,69.46,69.41,69.46,3800.0,58.4007,58.4428,58.4007,58.4428,3800.0
2015-02-20 13:05:00,69.46,69.53,69.46,69.51,13200.0,58.4428,58.5017,58.4428,58.4849,13200.0
2015-02-20 13:10:00,69.52,69.68,69.52,69.68,16900.0,58.4933,58.6279,58.4933,58.6279,16900.0
2015-02-20 13:15:00,69.68,69.68,69.54,69.56,11500.0,58.6279,58.6279,58.5101,58.5269,11500.0
2015-02-20 13:20:00,69.55,69.61,69.53,69.54,7100.0,58.5185,58.569,58.5017,58.5101,7100.0
2015-02-20 13:25:00,69.53,69.57,69.52,69.52,7500.0,58.5017,58.5353,58.4933,58.4933,7500.0
2015-02-20 13:30:00,69.54,69.6,69.54,69.59,5500.0,58.5101,58.5606,58.5101,58.5522,5500.0
2015-02-20 13:35:00,69.59,69.69,69.59,69.69,10900.0,58.5522,58.6363,58.5522,58.6363,10900.0
2015-02-20 13:40:00,69.7,69.71,69.67,69.68,7600.0,58.6447,58.6531,58.6195,58.6279,7600.0
2015-02-20 13:45:00,69.67,69.7,69.65,69.66,5600.0,58.6195,58.6447,58.6027,58.6111,5600.0
2015-02-20 13:50:00,69.68,69.68,69.65,69.65,4600.0,58.6279,58.6279,58.6027,58.6027,4600.0
2015-02-20 13:55:00,69.65,69.68,69.62,69.65,7900.0,58.6027,58.6279,58.5774,58.6027,7900.0
2015-02-20 14:00:00,69.65,69.67,69.63,69.67,5800.0,58.6027,58.6195,58.5858,58.6195,5800.0
2015-02-20 14:05:00,69.68,69.72,69.68,69.72,6100.0,58.6279,58.6615,58.6279,58.6615,6100.0
2015-02-20 14:10:00,69.71,69.72,69.62,69.62,20200.0,58.6531,58.6615,58.5774,58.5774,20200.0
2015-02-20 14:15:00,69.62,69.63,69.44,69.51,23600.0,58.5774,58.5858,58.426,58.4849,23600.0
2015-02-20 14:20:00,69.51,69.58,69.5,69.58,5500.0,58.4849,58.5438,58.4764,58.5438,5500.0
2015-02-20 14:25:00,69.57,69.59,69.52,69.52,7500.0,58.5353,58.5522,58.4933,58.4933,7500.0
2015-02-20 14:30:00,69.52,69.58,69.52,69.56,7200.0,58.4933,58.5438,58.4933,58.5269,7200.0
2015-02-20 14:35:00,69.56,69.61,69.56,69.6,4800.0,58.5269,58.569,58.5269,58.5606,4800.0
2015-02-20 14:40:00,69.6,69.6,69.55,69.57,5900.0,58.5606,58.5606,58.5185,58.5353,5900.0
2015-02-20 14:45:00,69.58,69.64,69.57,69.64,7700.0,58.5438,58.5942,58.5353,58.5942,7700.0
2015-02-20 14:50:00,69.65,69.69,69.64,69.67,8400.0,58.6027,58.6363,58.5942,58.6195,8400.0
2015-02-20 14:55:00,69.67,69.74,69.67,69.73,8200.0,58.6195,58.6784,58.6195,58.67,8200.0
2015-02-20 15:00:00,69.74,69.79,69.72,69.72,12000.0,58.6784,58.7204,58.6615,58.6615,12000.0
2015-02-20 15:05:00,69.71,69.78,69.7,69.77,11700.0,58.6531,58.712,58.6447,58.7036,11700.0
2015-02-20 15:10:00,69.77,69.87,69.77,69.86,21700.0,58.7036,58.7878,58.7036,58.7793,21700.0
2015-02-20 15:15:00,69.85,69.86,69.76,69.79,10400.0,58.7709,58.7793,58.6952,58.7204,10400.0
2015-02-20 15:20:00,69.8,69.8,69.65,69.69,25900.0,58.7289,58.7289,58.6027,58.6363,25900.0
2015-02-20 15:25:00,69.69,69.71,69.64,69.68,36800.0,58.6363,58.6531,58.5942,58.6279,36800.0
2015-02-20 15:30:00,69.67,69.72,69.67,69.69,49100.0,58.6195,58.6615,58.6195,58.6363,49100.0
2015-02-20 15:35:00,69.69,69.75,69.68,69.73,25100.0,58.6363,58.6868,58.6279,58.67,25100.0
2015-02-20 15:40:00,69.73,69.73,69.6,69.62,33500.0,58.67,58.67,58.5606,58.5774,33500.0
2015-02-20 15:45:00,69.62,69.75,69.62,69.65,58700.0,58.5774,58.6868,58.5774,58.6027,58700.0
2015-02-20 15:50:00,69.66,69.7,69.66,69.68,34800.0,58.6111,58.6447,58.6111,58.6279,34800.0
2015-02-20 15:55:00,69.69,69.84,69.69,69.82,125500.0,58.6363,58.7625,58.6363,58.7457,125500.0
2015-02-23 09:30:00,69.85,69.85,69.5,69.51,16600.0,58.7709,58.7709,58.4764,58.4849,16600.0
2015-02-23 09:35:00,69.5,69.55,69.25,69.29,10800.0,58.4764,58.5185,58.2661,58.2998,10800.0
2015-02-23 09:40:00,69.25,69.27,69.06,69.06,24600.0,58.2661,58.2829,58.1062,58.1062,24600.0
2015-02-23 09:45:00,69.07,69.14,68.91,68.91,17400.0,58.1146,58.1735,57.98,57.98,17400.0
2015-02-23 09:50:00,68.91,68.91,68.69,68.69,17900.0,57.98,57.98,57.7949,57.7949,17900.0
2015-02-23 09:55:00,68.7,68.79,68.65,68.76,16300.0,57.8033,57.8791,57.7613,57.8538,16300.0
2015-02-23 10:00:00,68.76,68.9,68.76,68.9,13500.0,57.8538,57.9716,57.8538,57.9716,13500.0
2015-02-23 10:05:00,68.86,68.9,68.75,68.78,26200.0,57.938,57.9716,57.8454,57.8706,26200.0
2015-02-23 10:10:00,68.79,68.83,68.75,68.76,19200.0,57.8791,57.9127,57.8454,57.8538,19200.0
2015-02-23 10:15:00,68.76,68.81,68.75,68.78,17100.0,57.8538,57.8959,57.8454,57.8706,17100.0
2015-02-23 10:20:00,68.78,68.8,68.68,68.71,28700.0,57.8706,57.8875,57.7865,57.8117,28700.0
2015-02-23 10:25:00,68.71,68.8,68.7,68.76,20300.0,57.8117,57.8875,57.8033,57.8538,20300.0
2015-02-23 10:30:00,68.76,68.82,68.75,68.76,13800.0,57.8538,57.9043,57.8454,57.8538,13800.0
2015-02-23 10:35:00,68.75,68.76,68.71,68.73,21000.0,57.8454,57.8538,57.8117,57.8286,21000.0
2015-02-23 10:40:00,68.73,68.73,68.67,68.7,13000.0,57.8286,57.8286,57.7781,57.8033,13000.0
2015-02-23 10:45:00,68.71,68.74,68.68,68.74,12200.0,57.8117,57.837,57.7865,57.837,12200.0
2015-02-23 10:50:00,68.74,68.74,68.66,68.67,19800.0,57.837,57.837,57.7697,57.7781,19800.0
2015-02-23 10:55:00,68.67,68.7,68.61,68.61,17600.0,57.7781,57.8033,57.7276,57.7276,17600.0
2015-02-23 11:00:00,68.61,68.7,68.61,68.67,12700.0,57.7276,57.8033,57.7276,57.7781,12700.0
2015-02-23 11:05:00,68.67,68.68,68.65,68.65,12000.0,57.7781,57.7865,57.7613,57.7613,12000.0
2015-02-23 11:10:00,68.65,68.84,68.64,68.84,20000.0,57.7613,57.9211,57.7528,57.9211,20000.0
2015-02-23 11:15:00,68.83,68.9,68.83,68.9,14900.0,57.9127,57.9716,57.9127,57.9716,14900.0
2015-02-23 11:20:00,68.9,68.94,68.83,68.83,9900.0,57.9716,58.0053,57.9127,57.9127,9900.0
2015-02-23 11:25:00,68.84,68.89,68.82,68.85,16800.0,57.9211,57.9632,57.9043,57.9295,16800.0
2015-02-23 11:30:00,68.85,68.86,68.81,68.86,12200.0,57.9295,57.938,57.8959,57.938,12200.0
2015-02-23 11:35:00,68.85,68.9,68.84,68.9,9300.0,57.9295,57.9716,57.9211,57.9716,9300.0
2015-02-23 11:40:00,68.9,68.91,68.85,68.86,7100.0,57.9716,57.98,57.9295,57.938,7100.0
2015-02-23 11:45:00,68.86,68.86,68.82,68.84,18500.0,57.938,57.938,57.9043,57.9211,18500.0
2015-02-23 11:50:00,68.86,68.9,68.86,68.87,7500.0,57.938,57.9716,57.938,57.9464,7500.0
2015-02-23 11:55:00,68.88,68.88,68.82,68.82,19300.0,57.9548,57.9548,57.9043,57.9043,19300.0
2015-02-23 12:00:00,68.82,68.83,68.73,68.73,12700.0,57.9043,57.9127,57.8286,57.8286,12700.0
2015-02-23 12:05:00,68.73,68.75,68.7,68.74,12700.0,57.8286,57.8454,57.8033,57.837,12700.0
2015-02-23 12:10:00,68.74,68.77,68.73,68.75,9800.0,57.837,57.8622,57.8286,57.8454,9800.0
2015-02-23 12:15:00,68.75,68.76,68.74,68.75,11300.0,57.8454,57.8538,57.837,57.8454,11300.0
2015-02-23 12:20:00,68.75,68.8,68.74,68.78,9300.0,57.8454,57.8875,57.837,57.8706,9300.0
2015-02-23 12:25:00,68.78,68.78,68.74,68.75,6000.0,57.8706,57.8706,57.837,57.8454,6000.0
2015-02-23 12:30:00,68.75,68.76,68.73,68.73,9400.0,57.8454,57.8538,57.8286,57.8286,9400.0
2015-02-23 12:35:00,68.74,68.79,68.73,68.73,9700.0,57.837,57.8791,57.8286,57.8286,9700.0
2015-02-23 12:40:00,68.73,68.75,68.71,68.75,13000.0,57.8286,57.8454,57.8117,57.8454,13000.0
2015-02-23 12:45:00,68.73,68.78,68.73,68.74,12800.0,57.8286,57.8706,57.8286,57.837,12800.0
2015-02-23 12:50:00,68.75,68.76,68.73,68.75,5100.0,57.8454,57.8538,57.8286,57.8454,5100.0
2015-02-23 12:55:00,68.75,68.77,68.74,68.75,7500.0,57.8454,57.8622,57.837,57.8454,7500.0
2015-02-23 13:00:00,68.75,68.81,68.74,68.81,11700.0,57.8454,57.8959,57.837,57.8959,11700.0
2015-02-23 13:05:00,68.81,68.87,68.81,68.82,6300.0,57.8959,57.9464,57.8959,57.9043,6300.0
2015-02-23 13:10:00,68.82,68.83,68.81,68.81,8700.0,57.9043,57.9127,57.8959,57.8959,8700.0
2015-02-23 13:15:00,68.8,68.83,68.8,68.82,5700.0,57.8875,57.9127,57.8875,57.9043,5700.0
2015-02-23 13:20:00,68.83,68.83,68.8,68.8,6900.0,57.9127,57.9127,57.8875,57.8875,6900.0
2015-02-23 13:25:00,68.8,68.82,68.8,68.82,5400.0,57.8875,57.9043,57.8875,57.9043,5400.0
2015-02-23 13:30:00,68.81,68.89,68.81,68.86,12600.0,57.8959,57.9632,57.8959,57.938,12600.0
2015-02-23 13:35:00,68.86,68.88,68.85,68.86,9700.0,57.938,57.9548,57.9295,57.938,9700.0
2015-02-23 13:40:00,68.85,68.88,68.84,68.84,7700.0,57.9295,57.9548,57.9211,57.9211,7700.0
2015-02-23 13:45:00,68.82,68.83,68.77,68.77,10000.0,57.9043,57.9127,57.8622,57.8622,10000.0
2015-02-23 13:50:00,68.77,68.82,68.77,68.81,10200.0,57.8622,57.9043,57.8622,57.8959,10200.0
2015-02-23 13:55:00,68.8,68.8,68.78,68.79,10600.0,57.8875,57.8875,57.8706,57.8791,10600.0
2015-02-23 14:00:00,68.79,68.81,68.78,68.79,8500.0,57.8791,57.8959,57.8706,57.8791,8500.0
2015-02-23 14:05:00,68.79,68.81,68.79,68.8,7300.0,57.8791,57.8959,57.8791,57.8875,7300.0
2015-02-23 14:10:00,68.8,68.8,68.77,68.78,8500.0,57.8875,57.8875,57.8622,57.8706,8500.0
2015-02-23 14:15:00,68.78,68.8,68.76,68.76,10400.0,57.8706,57.8875,57.8538,57.8538,10400.0
2015-02-23 14:20:00,68.76,68.76,68.73,68.74,6700.0,57.8538,57.8538,57.8286,57.837,6700.0
2015-02-23 14:25:00,68.74,68.8,68.74,68.79,13400.0,57.837,57.8875,57.837,57.8791,13400.0
2015-02-23 14:30:00,68.79,68.8,68.76,68.76,13400.0,57.8791,57.8875,57.8538,57.8538,13400.0
2015-02-23 14:35:00,68.76,68.77,68.71,68.71,14700.0,57.8538,57.8622,57.8117,57.8117,14700.0
2015-02-23 14:40:00,68.71,68.71,68.64,68.65,9000.0,57.8117,57.8117,57.7528,57.7613,9000.0
2015-02-23 14:45:00,68.64,68.71,68.64,68.68,18400.0,57.7528,57.8117,57.7528,57.7865,18400.0
2015-02-23 14:50:00,68.68,68.69,68.66,68.66,25800.0,57.7865,57.7949,57.7697,57.7697,25800.0
2015-02-23 14:55:00,68.66,68.67,68.61,68.62,13600.0,57.7697,57.7781,57.7276,57.736,13600.0
2015-02-23 15:00:00,68.61,68.61,68.54,68.54,13900.0,57.7276,57.7276,57.6687,57.6687,13900.0
2015-02-23 15:05:00,68.54,68.55,68.53,68.53,9800.0,57.6687,57.6771,57.6603,57.6603,9800.0
2015-02-23 15:10:00,68.53,68.57,68.52,68.56,16400.0,57.6603,57.694,57.6519,57.6855,16400.0
2015-02-23 15:15:00,68.56,68.61,68.56,68.57,12900.0,57.6855,57.7276,57.6855,57.694,12900.0
2015-02-23 15:20:00,68.58,68.58,68.53,68.54,11600.0,57.7024,57.7024,57.6603,57.6687,11600.0
2015-02-23 15:25:00,68.54,68.54,68.49,68.49,26500.0,57.6687,57.6687,57.6266,57.6266,26500.0
2015-02-23 15:30:00,68.5,68.51,68.48,68.5,26300.0,57.6351,57.6435,57.6182,57.6351,26300.0
2015-02-23 15:35:00,68.49,68.51,68.48,68.49,30200.0,57.6266,57.6435,57.6182,57.6266,30200.0
2015-02-23 15:40:00,68.49,68.57,68.49,68.57,37600.0,57.6266,57.694,57.6266,57.694,37600.0
2015-02-23 15:45:00,68.57,68.66,68.57,68.63,50700.0,57.694,57.7697,57.694,57.7444,50700.0
2015-02-23 15:50:00,68.63,68.66,68.62,68.64,31800.0,57.7444,57.7697,57.736,57.7528,31800.0
2015-02-23 15:55:00,68.64,68.66,68.62,68.62,83400.0,57.7528,57.7697,57.736,57.736,83400.0
2015-02-24 09:30:00,68.54,68.54,68.25,68.25,16300.0,57.6687,57.6687,57.4247,57.4247,16300.0
2015-02-24 09:35:00,68.22,68.44,68.21,68.44,3400.0,57.3995,57.5846,57.3911,57.5846,3400.0
2015-02-24 09:40:00,68.35,68.43,68.31,68.43,7500.0,57.5088,57.5762,57.4752,57.5762,7500.0
2015-02-24 09:45:00,68.43,68.58,68.43,68.53,7000.0,57.5762,57.7024,57.5762,57.6603,7000.0
2015-02-24 09:50:00,68.53,68.53,68.42,68.47,3600.0,57.6603,57.6603,57.5677,57.6098,3600.0
2015-02-24 09:55:00,68.51,68.51,68.4,68.41,4900.0,57.6435,57.6435,57.5509,57.5593,4900.0
2015-02-24 10:00:00,68.41,68.55,68.37,68.55,17700.0,57.5593,57.6771,57.5257,57.6771,17700.0
2015-02-24 10:05:00,68.55,68.55,68.46,68.5,5700.0,57.6771,57.6771,57.6014,57.6351,5700.0
2015-02-24 10:10:00,68.5,68.52,68.46,68.52,6700.0,57.6351,57.6519,57.6014,57.6519,6700.0
2015-02-24 10:15:00,68.51,68.51,68.43,68.46,7200.0,57.6435,57.6435,57.5762,57.6014,7200.0
2015-02-24 10:20:00,68.47,68.57,68.47,68.53,7800.0,57.6098,57.694,57.6098,57.6603,7800.0
2015-02-24 10:25:00,68.53,68.65,68.53,68.59,7600.0,57.6603,57.7613,57.6603,57.7108,7600.0
2015-02-24 10:30:00,68.57,68.57,68.51,68.53,5900.0,57.694,57.694,57.6435,57.6603,5900.0
2015-02-24 10:35:00,68.52,68.57,68.5,68.52,8700.0,57.6519,57.694,57.6351,57.6519,8700.0
2015-02-24 10:40:00,68.52,68.52,68.49,68.51,10300.0,57.6519,57.6519,57.6266,57.6435,10300.0
2015-02-24 10:45:00,68.5,68.51,68.42,68.44,9700.0,57.6351,57.6435,57.5677,57.5846,9700.0
2015-02-24 10:50:00,68.44,68.49,68.43,68.44,9200.0,57.5846,57.6266,57.5762,57.5846,9200.0
2015-02-24 10:55:00,68.44,68.56,68.43,68.55,11400.0,57.5846,57.6855,57.5762,57.6771,11400.0
2015-02-24 11:00:00,68.54,68.57,68.5,68.5,7800.0,57.6687,57.694,57.6351,57.6351,7800.0
2015-02-24 11:05:00,68.5,68.54,68.49,68.53,9000.0,57.6351,57.6687,57.6266,57.6603,9000.0
2015-02-24 11:10:00,68.52,68.61,68.51,68.61,7800.0,57.6519,57.7276,57.6435,57.7276,7800.0
2015-02-24 11:15:00,68.6,68.61,68.53,68.53,5700.0,57.7192,57.7276,57.6603,57.6603,5700.0
2015-02-24 11:20:00,68.54,68.54,68.5,68.54,9400.0,57.6687,57.6687,57.6351,57.6687,9400.0
2015-02-24 11:25:00,68.55,68.59,68.55,68.56,8300.0,57.6771,57.7108,57.6771,57.6855,8300.0
2015-02-24 11:30:00,68.55,68.56,68.53,68.53,11700.0,57.6771,57.6855,57.6603,57.6603,11700.0
2015-02-24 11:35:00,68.53,68.54,68.5,68.51,11900.0,57.6603,57.6687,57.6351,57.6435,11900.0
2015-02-24 11:40:00,68.51,68.52,68.5,68.52,12300.0,57.6435,57.6519,57.6351,57.6519,12300.0
2015-02-24 11:45:00,68.52,68.61,68.51,68.61,10900.0,57.6519,57.7276,57.6435,57.7276,10900.0
2015-02-24 11:50:00,68.63,68.7,68.63,68.7,7300.0,57.7444,57.8033,57.7444,57.8033,7300.0
2015-02-24 11:55:00,68.7,68.8,68.7,68.75,22400.0,57.8033,57.8875,57.8033,57.8454,22400.0
2015-02-24 12:00:00,68.75,68.75,68.73,68.73,11500.0,57.8454,57.8454,57.8286,57.8286,11500.0
2015-02-24 12:05:00,68.74,68.76,68.74,68.75,9300.0,57.837,57.8538,57.837,57.8454,9300.0
2015-02-24 12:10:00,68.75,68.76,68.72,68.75,19900.0,57.8454,57.8538,57.8202,57.8454,19900.0
2015-02-24 12:15:00,68.75,68.77,68.74,68.76,16200.0,57.8454,57.8622,57.837,57.8538,16200.0
2015-02-24 12:20:00,68.77,68.79,68.77,68.78,4800.0,57.8622,57.8791,57.8622,57.8706,4800.0
2015-02-24 12:25:00,68.78,68.78,68.75,68.76,5700.0,57.8706,57.8706,57.8454,57.8538,5700.0
2015-02-24 12:30:00,68.75,68.76,68.6,68.66,10900.0,57.8454,57.8538,57.7192,57.7697,10900.0
2015-02-24 12:35:00,68.67,68.68,68.63,68.63,6900.0,57.7781,57.7865,57.7444,57.7444,6900.0
2015-02-24 12:40:00,68.63,68.63,68.6,68.62,7000.0,57.7444,57.7444,57.7192,57.736,7000.0
2015-02-24 12:45:00,68.62,68.62,68.56,68.56,5900.0,57.736,57.736,57.6855,57.6855,5900.0
2015-02-24 12:50:00,68.56,68.58,68.51,68.57,11200.0,57.6855,57.7024,57.6435,57.694,11200.0
2015-02-24 12:55:00,68.58,68.66,68.57,68.61,8400.0,57.7024,57.7697,57.694,57.7276,8400.0
2015-02-24 13:00:00,68.6,68.6,68.57,68.58,4600.0,57.7192,57.7192,57.694,57.7024,4600.0
2015-02-24 13:05:00,68.57,68.57,68.54,68.56,5700.0,57.694,57.694,57.6687,57.6855,5700.0
2015-02-24 13:10:00,68.56,68.62,68.56,68.61,5300.0,57.6855,57.736,57.6855,57.7276,5300.0
2015-02-24 13:15:00,68.61,68.62,68.59,68.6,6800.0,57.7276,57.736,57.7108,57.7192,6800.0
2015-02-24 13:20:00,68.6,68.64,68.58,68.63,5400.0,57.7192,57.7528,57.7024,57.7444,5400.0
2015-02-24 13:25:00,68.63,68.66,68.61,68.66,8200.0,57.7444,57.7697,57.7276,57.7697,8200.0
2015-02-24 13:30:00,68.65,68.73,68.64,68.73,14800.0,57.7613,57.8286,57.7528,57.8286,14800.0
2015-02-24 13:35:00,68.73,68.77,68.72,68.73,10500.0,57.8286,57.8622,57.8202,57.8286,10500.0
2015-02-24 13:40:00,68.73,68.76,68.73,68.76,7200.0,57.8286,57.8538,57.8286,57.8538,7200.0
2015-02-24 13:45:00,68.77,68.77,68.73,68.77,13400.0,57.8622,57.8622,57.8286,57.8622,13400.0
2015-02-24 13:50:00,68.77,68.78,68.74,68.76,14800.0,57.8622,57.8706,57.837,57.8538,14800.0
2015-02-24 13:55:00,68.75,68.77,68.72,68.73,14800.0,57.8454,57.8622,57.8202,57.8286,14800.0
2015-02-24 14:00:00,68.73,68.74,68.72,68.73,8600.0,57.8286,57.837,57.8202,57.8286,8600.0
2015-02-24 14:05:00,68.73,68.74,68.68,68.7,11100.0,57.8286,57.837,57.7865,57.8033,11100.0
2015-02-24 14:10:00,68.69,68.7,68.68,68.69,5200.0,57.7949,57.8033,57.7865,57.7949,5200.0
2015-02-24 14:15:00,68.69,68.7,68.68,68.7,7400.0,57.7949,57.8033,57.7865,57.8033,7400.0
2015-02-24 14:20:00,68.7,68.72,68.69,68.71,19700.0,57.8033,57.8202,57.7949,57.8117,19700.0
2015-02-24 14:25:00,68.71,68.73,68.7,68.71,18100.0,57.8117,57.8286,57.8033,57.8117,18100.0
2015-02-24 14:30:00,68.71,68.72,68.68,68.68,20500.0,57.8117,57.8202,57.7865,57.7865,20500.0
2015-02-24 14:35:00,68.69,68.7,68.68,68.69,7900.0,57.7949,57.8033,57.7865,57.7949,7900.0
2015-02-24 14:40:00,68.69,68.7,68.65,68.66,19000.0,57.7949,57.8033,57.7613,57.7697,19000.0
2015-02-24 14:45:00,68.66,68.66,68.63,68.63,6000.0,57.7697,57.7697,57.7444,57.7444,6000.0
2015-02-24 14:50:00,68.63,68.68,68.63,68.66,11400.0,57.7444,57.7865,57.7444,57.7697,11400.0
2015-02-24 14:55:00,68.65,68.66,68.64,68.66,5800.0,57.7613,57.7697,57.7528,57.7697,5800.0
2015-02-24 15:00:00,68.66,68.66,68.61,68.62,24200.0,57.7697,57.7697,57.7276,57.736,24200.0
2015-02-24 15:05:00,68.62,68.64,68.6,68.6,13600.0,57.736,57.7528,57.7192,57.7192,13600.0
2015-02-24 15:10:00,68.6,68.61,68.55,68.59,16800.0,57.7192,57.7276,57.6771,57.7108,16800.0
2015-02-24 15:15:00,68.59,68.6,68.57,68.57,13100.0,57.7108,57.7192,57.694,57.694,13100.0
2015-02-24 15:20:00,68.57,68.58,68.55,68.55,13800.0,57.694,57.7024,57.6771,57.6771,13800.0
2015-02-24 15:25:00,68.55,68.58,68.55,68.58,14600.0,57.6771,57.7024,57.6771,57.7024,14600.0
2015-02-24 15:30:00,68.58,68.59,68.56,68.59,19200.0,57.7024,57.7108,57.6855,57.7108,19200.0
2015-02-24 15:35:00,68.59,68.62,68.58,68.61,15400.0,57.7108,57.736,57.7024,57.7276,15400.0
2015-02-24 15:40:00,68.6,68.7,68.6,68.69,24400.0,57.7192,57.8033,57.7192,57.7949,24400.0
2015-02-24 15:45:00,68.69,68.69,68.53,68.54,38600.0,57.7949,57.7949,57.6603,57.6687,38600.0
2015-02-24 15:50:00,68.53,68.55,68.5,68.5,24600.0,57.6603,57.6771,57.6351,57.6351,24600.0
2015-02-24 15:55:00,68.5,68.55,68.5,68.54,61200.0,57.6351,57.6771,57.6351,57.6687,61200.0
2015-02-25 09:30:00,68.48,68.48,68.05,68.09,14300.0,57.6182,57.6182,57.2564,57.2901,14300.0
2015-02-25 09:35:00,68.16,68.37,68.12,68.3,5600.0,57.349,57.5257,57.3153,57.4668,5600.0
2015-02-25 09:40:00,68.28,68.39,68.26,68.37,5300.0,57.4499,57.5425,57.4331,57.5257,5300.0
2015-02-25 09:45:00,68.36,68.38,68.23,68.33,9200.0,57.5173,57.5341,57.4079,57.492,9200.0
2015-02-25 09:50:00,68.33,68.37,68.27,68.33,6800.0,57.492,57.5257,57.4415,57.492,6800.0
2015-02-25 09:55:00,68.35,68.41,68.35,68.39,5800.0,57.5088,57.5593,57.5088,57.5425,5800.0
2015-02-25 10:00:00,68.39,68.45,68.35,68.36,6300.0,57.5425,57.593,57.5088,57.5173,6300.0
2015-02-25 10:05:00,68.37,68.43,68.3,68.4,6200.0,57.5257,57.5762,57.4668,57.5509,6200.0
2015-02-25 10:10:00,68.4,68.42,68.37,68.42,5300.0,57.5509,57.5677,57.5257,57.5677,5300.0
2015-02-25 10:15:00,68.41,68.46,68.41,68.43,8000.0,57.5593,57.6014,57.5593,57.5762,8000.0
2015-02-25 10:20:00,68.42,68.42,68.37,68.37,8800.0,57.5677,57.5677,57.5257,57.5257,8800.0
2015-02-25 10:25:00,68.36,68.4,68.35,68.36,25100.0,57.5173,57.5509,57.5088,57.5173,25100.0
2015-02-25 10:30:00,68.35,68.42,68.33,68.34,43500.0,57.5088,57.5677,57.492,57.5004,43500.0
2015-02-25 10:35:00,68.33,68.39,68.31,68.36,23200.0,57.492,57.5425,57.4752,57.5173,23200.0
2015-02-25 10:40:00,68.36,68.4,68.35,68.39,7900.0,57.5173,57.5509,57.5088,57.5425,7900.0
2015-02-25 10:45:00,68.41,68.44,68.4,68.44,14000.0,57.5593,57.5846,57.5509,57.5846,14000.0
2015-02-25 10:50:00,68.43,68.45,68.38,68.38,7700.0,57.5762,57.593,57.5341,57.5341,7700.0
2015-02-25 10:55:00,68.38,68.39,68.37,68.38,7000.0,57.5341,57.5425,57.5257,57.5341,7000.0
2015-02-25 11:00:00,68.38,68.38,68.33,68.35,9000.0,57.5341,57.5341,57.492,57.5088,9000.0
2015-02-25 11:05:00,68.35,68.4,68.34,68.38,10300.0,57.5088,57.5509,57.5004,57.5341,10300.0
2015-02-25 11:10:00,68.37,68.38,68.36,68.37,4700.0,57.5257,57.5341,57.5173,57.5257,4700.0
2015-02-25 11:15:00,68.37,68.4,68.37,68.39,10300.0,57.5257,57.5509,57.5257,57.5425,10300.0
2015-02-25 11:20:00,68.39,68.41,68.36,68.37,9100.0,57.5425,57.5593,57.5173,57.5257,9100.0
2015-02-25 11:25:00,68.36,68.38,68.35,68.37,8400.0,57.5173,57.5341,57.5088,57.5257,8400.0
2015-02-25 11:30:00,68.36,68.38,68.32,68.32,8700.0,57.5173,57.5341,57.4836,57.4836,8700.0
2015-02-25 11:35:00,68.32,68.32,68.28,68.28,11500.0,57.4836,57.4836,57.4499,57.4499,11500.0
2015-02-25 11:40:00,68.28,68.29,68.22,68.24,6200.0,57.4499,57.4584,57.3995,57.4163,6200.0
2015-02-25 11:45:00,68.23,68.26,68.23,68.23,5000.0,57.4079,57.4331,57.4079,57.4079,5000.0
2015-02-25 11:50:00,68.23,68.24,68.2,68.21,13500.0,57.4079,57.4163,57.3826,57.3911,13500.0
2015-02-25 11:55:00,68.2,68.22,68.17,68.18,9200.0,57.3826,57.3995,57.3574,57.3658,9200.0
2015-02-25 12:00:00,68.17,68.24,68.17,68.24,5600.0,57.3574,57.4163,57.3574,57.4163,5600.0
2015-02-25 12:05:00,68.24,68.28,68.23,68.25,5300.0,57.4163,57.4499,57.4079,57.4247,5300.0
2015-02-25 12:10:00,68.26,68.31,68.26,68.31,7300.0,57.4331,57.4752,57.4331,57.4752,7300.0
2015-02-25 12:15:00,68.31,68.35,68.31,68.35,14400.0,57.4752,57.5088,57.4752,57.5088,14400.0
2015-02-25 12:20:00,68.34,68.39,68.34,68.38,4400.0,57.5004,57.5425,57.5004,57.5341,4400.0
2015-02-25 12:25:00,68.38,68.38,68.32,68.32,9000.0,57.5341,57.5341,57.4836,57.4836,9000.0
2015-02-25 12:30:00,68.32,68.37,68.32,68.35,14400.0,57.4836,57.5257,57.4836,57.5088,14400.0
2015-02-25 12:35:00,68.36,68.37,68.35,68.36,6900.0,57.5173,57.5257,57.5088,57.5173,6900.0
2015-02-25 12:40:00,68.35,68.36,68.33,68.35,12500.0,57.5088,57.5173,57.492,57.5088,12500.0
2015-02-25 12:45:00,68.35,68.36,68.35,68.36,4200.0,57.5088,57.5173,57.5088,57.5173,4200.0
2015-02-25 12:50:00,68.36,68.36,68.32,68.33,13900.0,57.5173,57.5173,57.4836,57.492,13900.0
2015-02-25 12:55:00,68.32,68.33,68.29,68.29,11200.0,57.4836,57.492,57.4584,57.4584,11200.0
2015-02-25 13:00:00,68.29,68.29,68.22,68.22,6600.0,57.4584,57.4584,57.3995,57.3995,6600.0
2015-02-25 13:05:00,68.22,68.23,68.15,68.15,6900.0,57.3995,57.4079,57.3406,57.3406,6900.0
2015-02-25 13:10:00,68.15,68.23,68.13,68.23,10200.0,57.3406,57.4079,57.3237,57.4079,10200.0
2015-02-25 13:15:00,68.23,68.28,68.22,68.26,7900.0,57.4079,57.4499,57.3995,57.4331,7900.0
2015-02-25 13:20:00,68.26,68.29,68.24,68.28,8100.0,57.4331,57.4584,57.4163,57.4499,8100.0
2015-02-25 13:25:00,68.28,68.32,68.28,68.32,6400.0,57.4499,57.4836,57.4499,57.4836,6400.0
2015-02-25 13:30:00,68.31,68.39,68.31,68.38,13900.0,57.4752,57.5425,57.4752,57.5341,13900.0
2015-02-25 13:35:00,68.38,68.38,68.36,68.36,4200.0,57.5341,57.5341,57.5173,57.5173,4200.0
2015-02-25 13:40:00,68.37,68.38,68.36,68.37,7400.0,57.5257,57.5341,57.5173,57.5257,7400.0
2015-02-25 13:45:00,68.37,68.38,68.33,68.34,11500.0,57.5257,57.5341,57.492,57.5004,11500.0
2015-02-25 13:50:00,68.33,68.34,68.32,68.34,8300.0,57.492,57.5004,57.4836,57.5004,8300.0
2015-02-25 13:55:00,68.33,68.34,68.32,68.33,8500.0,57.492,57.5004,57.4836,57.492,8500.0
2015-02-25 14:00:00,68.33,68.37,68.33,68.36,6700.0,57.492,57.5257,57.492,57.5173,6700.0
2015-02-25 14:05:00,68.35,68.35,68.31,68.34,14600.0,57.5088,57.5088,57.4752,57.5004,14600.0
2015-02-25 14:10:00,68.35,68.4,68.34,68.35,42600.0,57.5088,57.5509,57.5004,57.5088,42600.0
2015-02-25 14:15:00,68.35,68.39,68.29,68.29,25400.0,57.5088,57.5425,57.4584,57.4584,25400.0
2015-02-25 14:20:00,68.29,68.29,68.22,68.22,19500.0,57.4584,57.4584,57.3995,57.3995,19500.0
2015-02-25 14:25:00,68.22,68.3,68.17,68.26,34400.0,57.3995,57.4668,57.3574,57.4331,34400.0
2015-02-25 14:30:00,68.27,68.27,68.19,68.19,17900.0,57.4415,57.4415,57.3742,57.3742,17900.0
2015-02-25 14:35:00,68.18,68.18,68.03,68.05,14800.0,57.3658,57.3658,57.2396,57.2564,14800.0
2015-02-25 14:40:00,68.05,68.19,68.05,68.05,28900.0,57.2564,57.3742,57.2564,57.2564,28900.0
2015-02-25 14:45:00,68.05,68.05,68.02,68.04,18600.0,57.2564,57.2564,57.2312,57.248,18600.0
2015-02-25 14:50:00,68.04,68.05,68.0,68.03,25200.0,57.248,57.2564,57.2144,57.2396,25200.0
2015-02-25 14:55:00,68.03,68.07,68.03,68.04,15500.0,57.2396,57.2733,57.2396,57.248,15500.0
2015-02-25 15:00:00,68.03,68.04,67.98,67.98,32800.0,57.2396,57.248,57.1975,57.1975,32800.0
2015-02-25 15:05:00,67.97,67.98,67.93,67.97,19800.0,57.1891,57.1975,57.1555,57.1891,19800.0
2015-02-25 15:10:00,67.97,68.11,67.97,68.11,24500.0,57.1891,57.3069,57.1891,57.3069,24500.0
2015-02-25 15:15:00,68.11,68.13,68.06,68.06,10600.0,57.3069,57.3237,57.2648,57.2648,10600.0
2015-02-25 15:20:00,68.06,68.14,68.05,68.07,32000.0,57.2648,57.3322,57.2564,57.2733,32000.0
2015-02-25 15:25:00,68.07,68.08,68.01,68.01,16800.0,57.2733,57.2817,57.2228,57.2228,16800.0
2015-02-25 15:30:00,68.0,68.07,68.0,68.05,18500.0,57.2144,57.2733,57.2144,57.2564,18500.0
2015-02-25 15:35:00,68.06,68.06,68.03,68.03,25100.0,57.2648,57.2648,57.2396,57.2396,25100.0
2015-02-25 15:40:00,68.03,68.04,67.96,68.0,34500.0,57.2396,57.248,57.1807,57.2144,34500.0
2015-02-25 15:45:00,68.01,68.09,68.0,68.02,27800.0,57.2228,57.2901,57.2144,57.2312,27800.0
2015-02-25 15:50:00,68.02,68.06,68.01,68.06,53600.0,57.2312,57.2648,57.2228,57.2648,53600.0
2015-02-25 15:55:00,68.06,68.09,67.98,68.01,107400.0,57.2648,57.2901,57.1975,57.2228,107400.0
2015-02-26 09:30:00,68.11,68.13,67.94,68.01,21300.0,57.3069,57.3237,57.1639,57.2228,21300.0
2015-02-26 09:35:00,68.06,68.2,68.04,68.2,5000.0,57.2648,57.3826,57.248,57.3826,5000.0
2015-02-26 09:40:00,68.33,68.33,68.09,68.16,13800.0,57.492,57.492,57.2901,57.349,13800.0
2015-02-26 09:45:00,68.16,68.16,67.92,68.04,39000.0,57.349,57.349,57.147,57.248,39000.0
2015-02-26 09:50:00,68.06,68.06,67.92,67.94,6800.0,57.2648,57.2648,57.147,57.1639,6800.0
2015-02-26 09:55:00,67.92,67.98,67.78,67.81,12600.0,57.147,57.1975,57.0293,57.0545,12600.0
2015-02-26 10:00:00,67.78,67.92,67.78,67.84,5600.0,57.0293,57.147,57.0293,57.0797,5600.0
2015-02-26 10:05:00,67.84,67.85,67.79,67.82,11500.0,57.0797,57.0882,57.0377,57.0629,11500.0
2015-02-26 10:10:00,67.83,67.92,67.83,67.92,7900.0,57.0713,57.147,57.0713,57.147,7900.0
2015-02-26 10:15:00,67.92,67.96,67.89,67.95,8700.0,57.147,57.1807,57.1218,57.1723,8700.0
2015-02-26 10:20:00,67.94,67.94,67.86,67.87,11200.0,57.1639,57.1639,57.0966,57.105,11200.0
2015-02-26 10:25:00,67.86,67.88,67.85,67.87,6800.0,57.0966,57.1134,57.0882,57.105,6800.0
2015-02-26 10:30:00,67.86,67.93,67.84,67.93,11100.0,57.0966,57.1555,57.0797,57.1555,11100.0
2015-02-26 10:35:00,67.94,67.99,67.94,67.98,8700.0,57.1639,57.2059,57.1639,57.1975,8700.0
2015-02-26 10:40:00,67.98,67.99,67.93,67.95,7600.0,57.1975,57.2059,57.1555,57.1723,7600.0
2015-02-26 10:45:00,67.94,67.96,67.85,67.88,26300.0,57.1639,57.1807,57.0882,57.1134,26300.0
2015-02-26 10:50:00,67.88,67.89,67.8,67.81,20000.0,57.1134,57.1218,57.0461,57.0545,20000.0
2015-02-26 10:55:00,67.81,67.81,67.77,67.81,16000.0,57.0545,57.0545,57.0208,57.0545,16000.0
2015-02-26 11:00:00,67.81,67.86,67.79,67.83,21200.0,57.0545,57.0966,57.0377,57.0713,21200.0
2015-02-26 11:05:00,67.84,67.87,67.82,67.85,25000.0,57.0797,57.105,57.0629,57.0882,25000.0
2015-02-26 11:10:00,67.85,67.85,67.78,67.78,12900.0,57.0882,57.0882,57.0293,57.0293,12900.0
2015-02-26 11:15:00,67.79,67.79,67.75,67.77,18900.0,57.0377,57.0377,57.004,57.0208,18900.0
2015-02-26 11:20:00,67.77,67.86,67.77,67.85,9800.0,57.0208,57.0966,57.0208,57.0882,9800.0
2015-02-26 11:25:00,67.85,67.91,67.84,67.89,9800.0,57.0882,57.1386,57.0797,57.1218,9800.0
2015-02-26 11:30:00,67.89,67.91,67.86,67.87,12700.0,57.1218,57.1386,57.0966,57.105,12700.0
2015-02-26 11:35:00,67.86,67.91,67.86,67.91,11100.0,57.0966,57.1386,57.0966,57.1386,11100.0
2015-02-26 11:40:00,67.91,67.93,67.87,67.88,18400.0,57.1386,57.1555,57.105,57.1134,18400.0
2015-02-26 11:45:00,67.88,67.89,67.86,67.87,15100.0,57.1134,57.1218,57.0966,57.105,15100.0
2015-02-26 11:50:00,67.86,67.87,67.83,67.84,17000.0,57.0966,57.105,57.0713,57.0797,17000.0
2015-02-26 11:55:00,67.85,67.85,67.83,67.84,6400.0,57.0882,57.0882,57.0713,57.0797,6400.0
2015-02-26 12:00:00,67.84,67.93,67.83,67.92,16300.0,57.0797,57.1555,57.0713,57.147,16300.0
2015-02-26 12:05:00,67.92,67.92,67.88,67.89,10000.0,57.147,57.147,57.1134,57.1218,10000.0
2015-02-26 12:10:00,67.89,67.93,67.89,67.92,6200.0,57.1218,57.1555,57.1218,57.147,6200.0
2015-02-26 12:15:00,67.92,67.93,67.86,67.86,18200.0,57.147,57.1555,57.0966,57.0966,18200.0
2015-02-26 12:20:00,67.86,67.91,67.86,67.91,10800.0,57.0966,57.1386,57.0966,57.1386,10800.0
2015-02-26 12:25:00,67.9,67.91,67.87,67.88,11000.0,57.1302,57.1386,57.105,57.1134,11000.0
2015-02-26 12:30:00,67.87,67.88,67.85,67.86,8600.0,57.105,57.1134,57.0882,57.0966,8600.0
2015-02-26 12:35:00,67.86,67.87,67.84,67.86,15700.0,57.0966,57.105,57.0797,57.0966,15700.0
2015-02-26 12:40:00,67.87,67.89,67.86,67.88,5800.0,57.105,57.1218,57.0966,57.1134,5800.0
2015-02-26 12:45:00,67.88,68.0,67.87,67.99,8400.0,57.1134,57.2144,57.105,57.2059,8400.0
2015-02-26 12:50:00,67.98,68.0,67.97,67.99,5200.0,57.1975,57.2144,57.1891,57.2059,5200.0
2015-02-26 12:55:00,68.0,68.01,67.98,67.99,13300.0,57.2144,57.2228,57.1975,57.2059,13300.0
2015-02-26 13:00:00,67.99,68.0,67.98,68.0,7400.0,57.2059,57.2144,57.1975,57.2144,7400.0
2015-02-26 13:05:00,68.0,68.0,67.96,67.97,21000.0,57.2144,57.2144,57.1807,57.1891,21000.0
2015-02-26 13:10:00,67.97,67.99,67.96,67.98,7600.0,57.1891,57.2059,57.1807,57.1975,7600.0
2015-02-26 13:15:00,67.99,68.0,67.98,67.98,7900.0,57.2059,57.2144,57.1975,57.1975,7900.0
2015-02-26 13:20:00,67.98,68.02,67.95,68.01,17200.0,57.1975,57.2312,57.1723,57.2228,17200.0
2015-02-26 13:25:00,68.01,68.03,68.01,68.03,4400.0,57.2228,57.2396,57.2228,57.2396,4400.0
2015-02-26 13:30:00,68.02,68.07,68.02,68.07,7800.0,57.2312,57.2733,57.2312,57.2733,7800.0
2015-02-26 13:35:00,68.07,68.16,68.06,68.16,11800.0,57.2733,57.349,57.2648,57.349,11800.0
2015-02-26 13:40:00,68.16,68.18,68.14,68.18,8400.0,57.349,57.3658,57.3322,57.3658,8400.0
2015-02-26 13:45:00,68.17,68.2,68.17,68.19,11400.0,57.3574,57.3826,57.3574,57.3742,11400.0
2015-02-26 13:50:00,68.19,68.27,68.18,68.27,17900.0,57.3742,57.4415,57.3658,57.4415,17900.0
2015-02-26 13:55:00,68.26,68.28,68.25,68.26,20100.0,57.4331,57.4499,57.4247,57.4331,20100.0
2015-02-26 14:00:00,68.25,68.26,68.18,68.23,20300.0,57.4247,57.4331,57.3658,57.4079,20300.0
2015-02-26 14:05:00,68.22,68.28,68.22,68.27,15800.0,57.3995,57.4499,57.3995,57.4415,15800.0
2015-02-26 14:10:00,68.27,68.28,68.25,68.28,12400.0,57.4415,57.4499,57.4247,57.4499,12400.0
2015-02-26 14:15:00,68.27,68.28,68.26,68.27,15900.0,57.4415,57.4499,57.4331,57.4415,15900.0
2015-02-26 14:20:00,68.27,68.27,68.24,68.26,12700.0,57.4415,57.4415,57.4163,57.4331,12700.0
2015-02-26 14:25:00,68.25,68.27,68.24,68.24,24000.0,57.4247,57.4415,57.4163,57.4163,24000.0
2015-02-26 14:30:00,68.24,68.29,68.24,68.25,16900.0,57.4163,57.4584,57.4163,57.4247,16900.0
2015-02-26 14:35:00,68.25,68.26,68.24,68.25,10600.0,57.4247,57.4331,57.4163,57.4247,10600.0
2015-02-26 14:40:00,68.26,68.32,68.25,68.3,16800.0,57.4331,57.4836,57.4247,57.4668,16800.0
2015-02-26 14:45:00,68.3,68.33,68.29,68.32,15100.0,57.4668,57.492,57.4584,57.4836,15100.0
2015-02-26 14:50:00,68.33,68.36,68.31,68.32,14100.0,57.492,57.5173,57.4752,57.4836,14100.0
2015-02-26 14:55:00,68.31,68.31,68.28,68.29,13900.0,57.4752,57.4752,57.4499,57.4584,13900.0
2015-02-26 15:00:00,68.28,68.28,68.2,68.21,24700.0,57.4499,57.4499,57.3826,57.3911,24700.0
2015-02-26 15:05:00,68.21,68.32,68.2,68.31,20300.0,57.3911,57.4836,57.3826,57.4752,20300.0
2015-02-26 15:10:00,68.31,68.4,68.3,68.4,25000.0,57.4752,57.5509,57.4668,57.5509,25000.0
2015-02-26 15:15:00,68.39,68.53,68.38,68.5,29800.0,57.5425,57.6603,57.5341,57.6351,29800.0
2015-02-26 15:20:00,68.49,68.57,68.47,68.53,36200.0,57.6266,57.694,57.6098,57.6603,36200.0
2015-02-26 15:25:00,68.52,68.52,68.44,68.49,20600.0,57.6519,57.6519,57.5846,57.6266,20600.0
2015-02-26 15:30:00,68.49,68.53,68.43,68.45,23500.0,57.6266,57.6603,57.5762,57.593,23500.0
2015-02-26 15:35:00,68.45,68.45,68.34,68.38,35200.0,57.593,57.593,57.5004,57.5341,35200.0
2015-02-26 15:40:00,68.39,68.48,68.38,68.41,19800.0,57.5425,57.6182,57.5341,57.5593,19800.0
2015-02-26 15:45:00,68.42,68.54,68.41,68.53,46600.0,57.5677,57.6687,57.5593,57.6603,46600.0
2015-02-26 15:50:00,68.53,68.54,68.47,68.52,41400.0,57.6603,57.6687,57.6098,57.6519,41400.0
2015-02-26 15:55:00,68.52,68.52,68.44,68.48,97300.0,57.6519,57.6519,57.5846,57.6182,97300.0
2015-02-27 09:30:00,68.29,68.47,68.06,68.09,22900.0,57.4584,57.6098,57.2648,57.2901,22900.0
2015-02-27 09:35:00,68.15,68.16,67.85,67.86,21000.0,57.3406,57.349,57.0882,57.0966,21000.0
2015-02-27 09:40:00,67.86,67.88,67.75,67.77,26700.0,57.0966,57.1134,57.004,57.0208,26700.0
2015-02-27 09:45:00,67.75,67.84,67.66,67.74,26000.0,57.004,57.0797,56.9283,56.9956,26000.0
2015-02-27 09:50:00,67.74,67.76,67.64,67.7,23900.0,56.9956,57.0124,56.9115,56.9619,23900.0
2015-02-27 09:55:00,67.7,67.88,67.68,67.84,12400.0,56.9619,57.1134,56.9451,57.0797,12400.0
2015-02-27 10:00:00,67.83,67.97,67.83,67.97,13400.0,57.0713,57.1891,57.0713,57.1891,13400.0
2015-02-27 10:05:00,67.98,68.0,67.92,67.92,14000.0,57.1975,57.2144,57.147,57.147,14000.0
2015-02-27 10:10:00,67.92,68.1,67.91,68.08,15000.0,57.147,57.2985,57.1386,57.2817,15000.0
2015-02-27 10:15:00,68.1,68.21,68.07,68.2,13000.0,57.2985,57.3911,57.2733,57.3826,13000.0
2015-02-27 10:20:00,68.2,68.2,68.05,68.05,12100.0,57.3826,57.3826,57.2564,57.2564,12100.0
2015-02-27 10:25:00,68.06,68.16,68.05,68.15,16400.0,57.2648,57.349,57.2564,57.3406,16400.0
2015-02-27 10:30:00,68.15,68.15,68.05,68.06,11300.0,57.3406,57.3406,57.2564,57.2648,11300.0
2015-02-27 10:35:00,68.05,68.05,67.91,67.93,23200.0,57.2564,57.2564,57.1386,57.1555,23200.0
2015-02-27 10:40:00,67.93,68.01,67.93,68.01,15400.0,57.1555,57.2228,57.1555,57.2228,15400.0
2015-02-27 10:45:00,68.02,68.06,68.01,68.06,17900.0,57.2312,57.2648,57.2228,57.2648,17900.0
2015-02-27 10:50:00,68.07,68.11,68.05,68.11,13200.0,57.2733,57.3069,57.2564,57.3069,13200.0
2015-02-27 10:55:00,68.12,68.12,67.98,67.99,14200.0,57.3153,57.3153,57.1975,57.2059,14200.0
2015-02-27 11:00:00,68.01,68.05,67.93,68.04,25500.0,57.2228,57.2564,57.1555,57.248,25500.0
2015-02-27 11:05:00,68.05,68.12,68.05,68.1,9800.0,57.2564,57.3153,57.2564,57.2985,9800.0
2015-02-27 11:10:00,68.1,68.11,68.0,68.01,18100.0,57.2985,57.3069,57.2144,57.2228,18100.0
2015-02-27 11:15:00,68.0,68.0,67.96,67.96,16000.0,57.2144,57.2144,57.1807,57.1807,16000.0
2015-02-27 11:20:00,67.97,68.06,67.94,68.06,44800.0,57.1891,57.2648,57.1639,57.2648,44800.0
2015-02-27 11:25:00,68.07,68.11,68.05,68.05,16900.0,57.2733,57.3069,57.2564,57.2564,16900.0
2015-02-27 11:30:00,68.06,68.06,68.01,68.02,10700.0,57.2648,57.2648,57.2228,57.2312,10700.0
2015-02-27 11:35:00,68.03,68.13,68.02,68.13,8000.0,57.2396,57.3237,57.2312,57.3237,8000.0
2015-02-27 11:40:00,68.13,68.14,68.1,68.1,6700.0,57.3237,57.3322,57.2985,57.2985,6700.0
2015-02-27 11:45:00,68.1,68.1,67.99,67.99,11800.0,57.2985,57.2985,57.2059,57.2059,11800.0
2015-02-27 11:50:00,67.99,68.11,67.99,68.1,13200.0,57.2059,57.3069,57.2059,57.2985,13200.0
2015-02-27 11:55:00,68.1,68.13,68.09,68.12,11200.0,57.2985,57.3237,57.2901,57.3153,11200.0
2015-02-27 12:00:00,68.12,68.13,68.11,68.11,8500.0,57.3153,57.3237,57.3069,57.3069,8500.0
2015-02-27 12:05:00,68.11,68.12,68.08,68.1,11400.0,57.3069,57.3153,57.2817,57.2985,11400.0
2015-02-27 12:10:00,68.1,68.14,68.1,68.14,6400.0,57.2985,57.3322,57.2985,57.3322,6400.0
2015-02-27 12:15:00,68.13,68.19,68.13,68.16,10200.0,57.3237,57.3742,57.3237,57.349,10200.0
2015-02-27 12:20:00,68.16,68.17,68.14,68.16,11200.0,57.349,57.3574,57.3322,57.349,11200.0
2015-02-27 12:25:00,68.16,68.17,68.13,68.13,6300.0,57.349,57.3574,57.3237,57.3237,6300.0
2015-02-27 12:30:00,68.13,68.14,68.11,68.12,3000.0,57.3237,57.3322,57.3069,57.3153,3000.0
2015-02-27 12:35:00,68.11,68.12,68.09,68.11,9200.0,57.3069,57.3153,57.2901,57.3069,9200.0
2015-02-27 12:40:00,68.12,68.12,68.02,68.03,67000.0,57.3153,57.3153,57.2312,57.2396,67000.0
2015-02-27 12:45:00,68.02,68.05,67.98,67.98,13100.0,57.2312,57.2564,57.1975,57.1975,13100.0
2015-02-27 12:50:00,67.99,68.07,67.98,68.02,16000.0,57.2059,57.2733,57.1975,57.2312,16000.0
2015-02-27 12:55:00,68.02,68.02,67.98,68.01,9400.0,57.2312,57.2312,57.1975,57.2228,9400.0
2015-02-27 13:00:00,68.0,68.02,67.95,67.95,13000.0,57.2144,57.2312,57.1723,57.1723,13000.0
2015-02-27 13:05:00,67.95,68.07,67.95,68.07,8800.0,57.1723,57.2733,57.1723,57.2733,8800.0
2015-02-27 13:10:00,68.06,68.07,68.0,68.0,11100.0,57.2648,57.2733,57.2144,57.2144,11100.0
2015-02-27 13:15:00,68.0,68.09,67.99,68.08,16800.0,57.2144,57.2901,57.2059,57.2817,16800.0
2015-02-27 13:20:00,68.08,68.11,68.08,68.08,9700.0,57.2817,57.3069,57.2817,57.2817,9700.0
2015-02-27 13:25:00,68.08,68.08,68.01,68.05,11000.0,57.2817,57.2817,57.2228,57.2564,11000.0
2015-02-27 13:30:00,68.05,68.05,67.99,67.99,10700.0,57.2564,57.2564,57.2059,57.2059,10700.0
2015-02-27 13:35:00,67.98,68.5,67.94,68.28,122400.0,57.1975,57.6351,57.1639,57.4499,122400.0
2015-02-27 13:40:00,68.28,68.32,68.12,68.13,64800.0,57.4499,57.4836,57.3153,57.3237,64800.0
2015-02-27 13:45:00,68.12,68.14,68.07,68.08,20200.0,57.3153,57.3322,57.2733,57.2817,20200.0
2015-02-27 13:50:00,68.06,68.06,67.97,67.99,15300.0,57.2648,57.2648,57.1891,57.2059,15300.0
2015-02-27 13:55:00,67.99,68.06,67.98,68.06,20200.0,57.2059,57.2648,57.1975,57.2648,20200.0
2015-02-27 14:00:00,68.05,68.05,68.01,68.01,19400.0,57.2564,57.2564,57.2228,57.2228,19400.0
2015-02-27 14:05:00,68.0,68.02,67.97,68.01,16800.0,57.2144,57.2312,57.1891,57.2228,16800.0
2015-02-27 14:10:00,67.99,68.01,67.96,67.96,23400.0,57.2059,57.2228,57.1807,57.1807,23400.0
2015-02-27 14:15:00,67.96,67.97,67.9,67.92,31200.0,57.1807,57.1891,57.1302,57.147,31200.0
2015-02-27 14:20:00,67.91,67.92,67.88,67.91,32500.0,57.1386,57.147,57.1134,57.1386,32500.0
2015-02-27 14:25:00,67.92,68.08,67.92,67.99,35300.0,57.147,57.2817,57.147,57.2059,35300.0
2015-02-27 14:30:00,67.99,67.99,67.93,67.93,10600.0,57.2059,57.2059,57.1555,57.1555,10600.0
2015-02-27 14:35:00,67.92,67.98,67.83,67.84,25300.0,57.147,57.1975,57.0713,57.0797,25300.0
2015-02-27 14:40:00,67.84,67.86,67.82,67.82,10600.0,57.0797,57.0966,57.0629,57.0629,10600.0
2015-02-27 14:45:00,67.81,67.82,67.77,67.77,24200.0,57.0545,57.0629,57.0208,57.0208,24200.0
2015-02-27 14:50:00,67.77,68.0,67.76,67.83,18600.0,57.0208,57.2144,57.0124,57.0713,18600.0
2015-02-27 14:55:00,67.84,67.84,67.76,67.8,9800.0,57.0797,57.0797,57.0124,57.0461,9800.0
2015-02-27 15:00:00,67.8,67.8,67.75,67.76,13000.0,57.0461,57.0461,57.004,57.0124,13000.0
2015-02-27 15:05:00,67.75,67.78,67.73,67.74,40000.0,57.004,57.0293,56.9872,56.9956,40000.0
2015-02-27 15:10:00,67.73,67.75,67.69,67.7,15200.0,56.9872,57.004,56.9535,56.9619,15200.0
2015-02-27 15:15:00,67.69,67.76,67.66,67.75,27700.0,56.9535,57.0124,56.9283,57.004,27700.0
2015-02-27 15:20:00,67.74,68.02,67.72,68.0,122300.0,56.9956,57.2312,56.9788,57.2144,122300.0
2015-02-27 15:25:00,68.0,68.0,67.72,67.75,115100.0,57.2144,57.2144,56.9788,57.004,115100.0
2015-02-27 15:30:00,67.75,67.76,67.65,67.66,87500.0,57.004,57.0124,56.9199,56.9283,87500.0
2015-02-27 15:35:00,67.67,67.68,67.64,67.65,63800.0,56.9367,56.9451,56.9115,56.9199,63800.0
2015-02-27 15:40:00,67.65,67.75,67.61,67.72,84700.0,56.9199,57.004,56.8862,56.9788,84700.0
2015-02-27 15:45:00,67.72,67.89,67.71,67.86,91300.0,56.9788,57.1218,56.9704,57.0966,91300.0
2015-02-27 15:50:00,67.86,67.87,67.78,67.79,103700.0,57.0966,57.105,57.0293,57.0377,103700.0
2015-02-27 15:55:00,67.79,67.98,67.77,67.93,411800.0,57.0377,57.1975,57.0208,57.1555,411800.0
2015-03-02 09:30:00,68.0,68.32,68.0,68.3,53800.0,57.2144,57.4836,57.2144,57.4668,53800.0
2015-03-02 09:35:00,68.31,68.53,68.27,68.47,40000.0,57.4752,57.6603,57.4415,57.6098,40000.0
2015-03-02 09:40:00,68.49,68.63,68.38,68.59,27600.0,57.6266,57.7444,57.5341,57.7108,27600.0
2015-03-02 09:45:00,68.65,68.74,68.57,68.67,11600.0,57.7613,57.837,57.694,57.7781,11600.0
2015-03-02 09:50:00,68.67,68.67,68.49,68.51,10800.0,57.7781,57.7781,57.6266,57.6435,10800.0
2015-03-02 09:55:00,68.5,68.56,68.39,68.39,66300.0,57.6351,57.6855,57.5425,57.5425,66300.0
2015-03-02 10:00:00,68.41,68.6,68.41,68.57,9600.0,57.5593,57.7192,57.5593,57.694,9600.0
2015-03-02 10:05:00,68.59,68.6,68.53,68.54,9100.0,57.7108,57.7192,57.6603,57.6687,9100.0
2015-03-02 10:10:00,68.55,68.6,68.48,68.49,16700.0,57.6771,57.7192,57.6182,57.6266,16700.0
2015-03-02 10:15:00,68.5,68.5,68.38,68.41,15800.0,57.6351,57.6351,57.5341,57.5593,15800.0
2015-03-02 10:20:00,68.42,68.47,68.42,68.47,7600.0,57.5677,57.6098,57.5677,57.6098,7600.0
2015-03-02 10:25:00,68.47,68.47,68.38,68.4,15600.0,57.6098,57.6098,57.5341,57.5509,15600.0
2015-03-02 10:30:00,68.41,68.49,68.38,68.49,7900.0,57.5593,57.6266,57.5341,57.6266,7900.0
2015-03-02 10:35:00,68.49,68.53,68.46,68.51,9600.0,57.6266,57.6603,57.6014,57.6435,9600.0
2015-03-02 10:40:00,68.51,68.56,68.5,68.55,8700.0,57.6435,57.6855,57.6351,57.6771,8700.0
2015-03-02 10:45:00,68.55,68.68,68.55,68.59,8900.0,57.6771,57.7865,57.6771,57.7108,8900.0
2015-03-02 10:50:00,68.6,68.71,68.59,68.69,7100.0,57.7192,57.8117,57.7108,57.7949,7100.0
2015-03-02 10:55:00,68.69,68.7,68.59,68.61,13300.0,57.7949,57.8033,57.7108,57.7276,13300.0
2015-03-02 11:00:00,68.61,68.65,68.6,68.61,9300.0,57.7276,57.7613,57.7192,57.7276,9300.0
2015-03-02 11:05:00,68.62,68.72,68.62,68.71,7900.0,57.736,57.8202,57.736,57.8117,7900.0
2015-03-02 11:10:00,68.71,68.84,68.71,68.84,10600.0,57.8117,57.9211,57.8117,57.9211,10600.0
2015-03-02 11:15:00,68.84,68.86,68.82,68.82,9800.0,57.9211,57.938,57.9043,57.9043,9800.0
2015-03-02 11:20:00,68.81,68.84,68.77,68.78,12300.0,57.8959,57.9211,57.8622,57.8706,12300.0
2015-03-02 11:25:00,68.78,68.78,68.65,68.68,9500.0,57.8706,57.8706,57.7613,57.7865,9500.0
2015-03-02 11:30:00,68.68,68.77,68.68,68.76,9000.0,57.7865,57.8622,57.7865,57.8538,9000.0
2015-03-02 11:35:00,68.77,68.83,68.76,68.77,8900.0,57.8622,57.9127,57.8538,57.8622,8900.0
2015-03-02 11:40:00,68.77,68.78,68.7,68.74,6800.0,57.8622,57.8706,57.8033,57.837,6800.0
2015-03-02 11:45:00,68.74,68.81,68.73,68.81,9200.0,57.837,57.8959,57.8286,57.8959,9200.0
2015-03-02 11:50:00,68.81,68.82,68.76,68.78,12600.0,57.8959,57.9043,57.8538,57.8706,12600.0
2015-03-02 11:55:00,68.78,68.81,68.75,68.8,8700.0,57.8706,57.8959,57.8454,57.8875,8700.0
2015-03-02 12:00:00,68.8,68.8,68.78,68.78,9000.0,57.8875,57.8875,57.8706,57.8706,9000.0
2015-03-02 12:05:00,68.78,68.78,68.7,68.71,12700.0,57.8706,57.8706,57.8033,57.8117,12700.0
2015-03-02 12:10:00,68.7,68.71,68.62,68.65,11500.0,57.8033,57.8117,57.736,57.7613,11500.0
2015-03-02 12:15:00,68.65,68.68,68.64,68.67,13700.0,57.7613,57.7865,57.7528,57.7781,13700.0
2015-03-02 12:20:00,68.68,68.74,68.66,68.73,9900.0,57.7865,57.837,57.7697,57.8286,9900.0
2015-03-02 12:25:00,68.73,68.73,68.7,68.7,5500.0,57.8286,57.8286,57.8033,57.8033,5500.0
2015-03-02 12:30:00,68.7,68.72,68.7,68.7,5900.0,57.8033,57.8202,57.8033,57.8033,5900.0
2015-03-02 12:35:00,68.7,68.74,68.69,68.73,8000.0,57.8033,57.837,57.7949,57.8286,8000.0
2015-03-02 12:40:00,68.73,68.74,68.69,68.69,16700.0,57.8286,57.837,57.7949,57.7949,16700.0
2015-03-02 12:45:00,68.69,68.72,68.69,68.7,6400.0,57.7949,57.8202,57.7949,57.8033,6400.0
2015-03-02 12:50:00,68.71,68.72,68.7,68.72,6600.0,57.8117,57.8202,57.8033,57.8202,6600.0
2015-03-02 12:55:00,68.72,68.72,68.7,68.72,6600.0,57.8202,57.8202,57.8033,57.8202,6600.0
2015-03-02 13:00:00,68.72,68.76,68.71,68.75,11900.0,57.8202,57.8538,57.8117,57.8454,11900.0
2015-03-02 13:05:00,68.75,68.75,68.72,68.74,7900.0,57.8454,57.8454,57.8202,57.837,7900.0
2015-03-02 13:10:00,68.74,68.75,68.71,68.73,14800.0,57.837,57.8454,57.8117,57.8286,14800.0
2015-03-02 13:15:00,68.74,68.76,68.74,68.76,11200.0,57.837,57.8538,57.837,57.8538,11200.0
2015-03-02 13:20:00,68.76,68.83,68.75,68.82,15100.0,57.8538,57.9127,57.8454,57.9043,15100.0
2015-03-02 13:25:00,68.81,68.91,68.81,68.91,8400.0,57.8959,57.98,57.8959,57.98,8400.0
2015-03-02 13:30:00,68.92,68.96,68.92,68.96,8900.0,57.9884,58.0221,57.9884,58.0221,8900.0
2015-03-02 13:35:00,68.95,68.99,68.95,68.98,8100.0,58.0137,58.0473,58.0137,58.0389,8100.0
2015-03-02 13:40:00,68.98,69.0,68.97,68.98,14900.0,58.0389,58.0557,58.0305,58.0389,14900.0
2015-03-02 13:45:00,68.98,69.01,68.98,68.99,11200.0,58.0389,58.0642,58.0389,58.0473,11200.0
2015-03-02 13:50:00,69.0,69.01,68.94,68.94,16600.0,58.0557,58.0642,58.0053,58.0053,16600.0
2015-03-02 13:55:00,68.93,68.97,68.93,68.97,7700.0,57.9969,58.0305,57.9969,58.0305,7700.0
2015-03-02 14:00:00,68.96,68.97,68.92,68.93,12200.0,58.0221,58.0305,57.9884,57.9969,12200.0
2015-03-02 14:05:00,68.93,68.95,68.83,68.84,13600.0,57.9969,58.0137,57.9127,57.9211,13600.0
2015-03-02 14:10:00,68.84,68.85,68.76,68.76,10800.0,57.9211,57.9295,57.8538,57.8538,10800.0
2015-03-02 14:15:00,68.76,68.8,68.73,68.73,23000.0,57.8538,57.8875,57.8286,57.8286,23000.0
2015-03-02 14:20:00,68.74,68.92,68.74,68.9,14600.0,57.837,57.9884,57.837,57.9716,14600.0
2015-03-02 14:25:00,68.9,68.92,68.88,68.91,10500.0,57.9716,57.9884,57.9548,57.98,10500.0
2015-03-02 14:30:00,68.91,68.94,68.9,68.94,10200.0,57.98,58.0053,57.9716,58.0053,10200.0
2015-03-02 14:35:00,68.94,68.95,68.91,68.94,9900.0,58.0053,58.0137,57.98,58.0053,9900.0
2015-03-02 14:40:00,68.94,68.94,68.89,68.92,12400.0,58.0053,58.0053,57.9632,57.9884,12400.0
2015-03-02 14:45:00,68.93,68.99,68.93,68.97,12800.0,57.9969,58.0473,57.9969,58.0305,12800.0
2015-03-02 14:50:00,68.97,68.99,68.96,68.99,6500.0,58.0305,58.0473,58.0221,58.0473,6500.0
2015-03-02 14:55:00,68.99,69.0,68.97,68.98,9500.0,58.0473,58.0557,58.0305,58.0389,9500.0
2015-03-02 15:00:00,68.98,68.99,68.92,68.92,15200.0,58.0389,58.0473,57.9884,57.9884,15200.0
2015-03-02 15:05:00,68.93,68.97,68.92,68.97,8500.0,57.9969,58.0305,57.9884,58.0305,8500.0
2015-03-02 15:10:00,68.97,68.99,68.9,68.92,15700.0,58.0305,58.0473,57.9716,57.9884,15700.0
2015-03-02 15:15:00,68.94,69.03,68.93,69.03,16300.0,58.0053,58.081,57.9969,58.081,16300.0
2015-03-02 15:20:00,69.03,69.12,69.03,69.09,15500.0,58.081,58.1567,58.081,58.1315,15500.0
2015-03-02 15:25:00,69.09,69.1,68.99,69.05,26400.0,58.1315,58.1399,58.0473,58.0978,26400.0
2015-03-02 15:30:00,69.06,69.16,69.06,69.08,27700.0,58.1062,58.1904,58.1062,58.1231,27700.0
2015-03-02 15:35:00,69.09,69.1,69.03,69.04,17200.0,58.1315,58.1399,58.081,58.0894,17200.0
2015-03-02 15:40:00,69.03,69.08,69.01,69.08,29000.0,58.081,58.1231,58.0642,58.1231,29000.0
2015-03-02 15:45:00,69.05,69.08,68.97,68.97,30900.0,58.0978,58.1231,58.0305,58.0305,30900.0
2015-03-02 15:50:00,68.97,69.03,68.96,68.97,31900.0,58.0305,58.081,58.0221,58.0305,31900.0
2015-03-02 15:55:00,68.97,68.97,68.84,68.89,113800.0,58.0305,58.0305,57.9211,57.9632,113800.0
2015-03-03 09:30:00,68.66,68.7,68.49,68.67,19700.0,57.7697,57.8033,57.6266,57.7781,19700.0
2015-03-03 09:35:00,68.6,68.98,68.58,68.96,3700.0,57.7192,58.0389,57.7024,58.0221,3700.0
2015-03-03 09:40:00,69.0,69.0,68.75,68.79,8300.0,58.0557,58.0557,57.8454,57.8791,8300.0
2015-03-03 09:45:00,68.79,68.87,68.79,68.8,6900.0,57.8791,57.9464,57.8791,57.8875,6900.0
2015-03-03 09:50:00,68.78,68.81,68.75,68.79,9000.0,57.8706,57.8959,57.8454,57.8791,9000.0
2015-03-03 09:55:00,68.8,68.82,68.71,68.75,9600.0,57.8875,57.9043,57.8117,57.8454,9600.0
2015-03-03 10:00:00,68.74,68.75,68.55,68.63,17100.0,57.837,57.8454,57.6771,57.7444,17100.0
2015-03-03 10:05:00,68.65,68.66,68.63,68.63,9000.0,57.7613,57.7697,57.7444,57.7444,9000.0
2015-03-03 10:10:00,68.63,68.71,68.63,68.64,9500.0,57.7444,57.8117,57.7444,57.7528,9500.0
2015-03-03 10:15:00,68.62,68.77,68.61,68.77,7900.0,57.736,57.8622,57.7276,57.8622,7900.0
2015-03-03 10:20:00,68.77,68.78,68.76,68.77,2800.0,57.8622,57.8706,57.8538,57.8622,2800.0
2015-03-03 10:25:00,68.77,68.77,68.67,68.67,8900.0,57.8622,57.8622,57.7781,57.7781,8900.0
2015-03-03 10:30:00,68.67,68.67,68.61,68.65,7800.0,57.7781,57.7781,57.7276,57.7613,7800.0
2015-03-03 10:35:00,68.64,68.71,68.64,68.71,10700.0,57.7528,57.8117,57.7528,57.8117,10700.0
2015-03-03 10:40:00,68.7,68.8,68.7,68.8,3300.0,57.8033,57.8875,57.8033,57.8875,3300.0
2015-03-03 10:45:00,68.8,68.81,68.78,68.79,7800.0,57.8875,57.8959,57.8706,57.8791,7800.0
2015-03-03 10:50:00,68.77,68.77,68.69,68.69,5900.0,57.8622,57.8622,57.7949,57.7949,5900.0
2015-03-03 10:55:00,68.68,68.69,68.64,68.66,11200.0,57.7865,57.7949,57.7528,57.7697,11200.0
2015-03-03 11:00:00,68.65,68.67,68.64,68.66,8000.0,57.7613,57.7781,57.7528,57.7697,8000.0
2015-03-03 11:05:00,68.66,68.7,68.66,68.68,11300.0,57.7697,57.8033,57.7697,57.7865,11300.0
2015-03-03 11:10:00,68.68,68.68,68.65,68.66,12200.0,57.7865,57.7865,57.7613,57.7697,12200.0
2015-03-03 11:15:00,68.67,68.69,68.66,68.66,11800.0,57.7781,57.7949,57.7697,57.7697,11800.0
2015-03-03 11:20:00,68.66,68.67,68.61,68.61,17300.0,57.7697,57.7781,57.7276,57.7276,17300.0
2015-03-03 11:25:00,68.61,68.61,68.55,68.55,11800.0,57.7276,57.7276,57.6771,57.6771,11800.0
2015-03-03 11:30:00,68.54,68.54,68.39,68.39,13800.0,57.6687,57.6687,57.5425,57.5425,13800.0
2015-03-03 11:35:00,68.4,68.42,68.39,68.41,7400.0,57.5509,57.5677,57.5425,57.5593,7400.0
2015-03-03 11:40:00,68.41,68.43,68.37,68.41,20900.0,57.5593,57.5762,57.5257,57.5593,20900.0
2015-03-03 11:45:00,68.41,68.48,68.4,68.46,4900.0,57.5593,57.6182,57.5509,57.6014,4900.0
2015-03-03 11:50:00,68.46,68.49,68.46,68.47,6300.0,57.6014,57.6266,57.6014,57.6098,6300.0
2015-03-03 11:55:00,68.48,68.49,68.45,68.45,4600.0,57.6182,57.6266,57.593,57.593,4600.0
2015-03-03 12:00:00,68.45,68.45,68.43,68.43,3100.0,57.593,57.593,57.5762,57.5762,3100.0
2015-03-03 12:05:00,68.43,68.47,68.43,68.46,10100.0,57.5762,57.6098,57.5762,57.6014,10100.0
2015-03-03 12:10:00,68.46,68.46,68.44,68.45,4700.0,57.6014,57.6014,57.5846,57.593,4700.0
2015-03-03 12:15:00,68.44,68.48,68.44,68.48,3500.0,57.5846,57.6182,57.5846,57.6182,3500.0
2015-03-03 12:20:00,68.48,68.48,68.4,68.4,10700.0,57.6182,57.6182,57.5509,57.5509,10700.0
2015-03-03 12:25:00,68.39,68.39,68.33,68.35,8300.0,57.5425,57.5425,57.492,57.5088,8300.0
2015-03-03 12:30:00,68.34,68.35,68.32,68.33,7900.0,57.5004,57.5088,57.4836,57.492,7900.0
2015-03-03 12:35:00,68.34,68.36,68.34,68.36,4600.0,57.5004,57.5173,57.5004,57.5173,4600.0
2015-03-03 12:40:00,68.37,68.37,68.34,68.34,4700.0,57.5257,57.5257,57.5004,57.5004,4700.0
2015-03-03 12:45:00,68.35,68.36,68.33,68.36,6100.0,57.5088,57.5173,57.492,57.5173,6100.0
2015-03-03 12:50:00,68.37,68.42,68.37,68.41,5000.0,57.5257,57.5677,57.5257,57.5593,5000.0
2015-03-03 12:55:00,68.41,68.47,68.41,68.46,4800.0,57.5593,57.6098,57.5593,57.6014,4800.0
2015-03-03 13:00:00,68.47,68.51,68.46,68.49,7500.0,57.6098,57.6435,57.6014,57.6266,7500.0
2015-03-03 13:05:00,68.49,68.52,68.49,68.5,6200.0,57.6266,57.6519,57.6266,57.6351,6200.0
2015-03-03 13:10:00,68.51,68.51,68.46,68.46,5300.0,57.6435,57.6435,57.6014,57.6014,5300.0
2015-03-03 13:15:00,68.46,68.47,68.44,68.44,6900.0,57.6014,57.6098,57.5846,57.5846,6900.0
2015-03-03 13:20:00,68.45,68.47,68.44,68.46,11800.0,57.593,57.6098,57.5846,57.6014,11800.0
2015-03-03 13:25:00,68.46,68.5,68.46,68.49,4000.0,57.6014,57.6351,57.6014,57.6266,4000.0
2015-03-03 13:30:00,68.5,68.54,68.49,68.54,6800.0,57.6351,57.6687,57.6266,57.6687,6800.0
2015-03-03 13:35:00,68.53,68.53,68.5,68.51,3800.0,57.6603,57.6603,57.6351,57.6435,3800.0
2015-03-03 13:40:00,68.5,68.5,68.45,68.45,6000.0,57.6351,57.6351,57.593,57.593,6000.0
2015-03-03 13:45:00,68.45,68.48,68.45,68.48,7800.0,57.593,57.6182,57.593,57.6182,7800.0
2015-03-03 13:50:00,68.47,68.5,68.46,68.5,6800.0,57.6098,57.6351,57.6014,57.6351,6800.0
2015-03-03 13:55:00,68.5,68.5,68.48,68.49,8400.0,57.6351,57.6351,57.6182,57.6266,8400.0
2015-03-03 14:00:00,68.48,68.53,68.48,68.52,6100.0,57.6182,57.6603,57.6182,57.6519,6100.0
2015-03-03 14:05:00,68.52,68.52,68.48,68.51,12700.0,57.6519,57.6519,57.6182,57.6435,12700.0
2015-03-03 14:10:00,68.51,68.52,68.5,68.5,11200.0,57.6435,57.6519,57.6351,57.6351,11200.0
2015-03-03 14:15:00,68.51,68.51,68.48,68.48,17900.0,57.6435,57.6435,57.6182,57.6182,17900.0
2015-03-03 14:20:00,68.49,68.49,68.44,68.48,20400.0,57.6266,57.6266,57.5846,57.6182,20400.0
2015-03-03 14:25:00,68.47,68.48,68.47,68.47,7200.0,57.6098,57.6182,57.6098,57.6098,7200.0
2015-03-03 14:30:00,68.47,68.47,68.44,68.45,21500.0,57.6098,57.6098,57.5846,57.593,21500.0
2015-03-03 14:35:00,68.45,68.46,68.43,68.43,9300.0,57.593,57.6014,57.5762,57.5762,9300.0
2015-03-03 14:40:00,68.43,68.43,68.34,68.34,10700.0,57.5762,57.5762,57.5004,57.5004,10700.0
2015-03-03 14:45:00,68.34,68.35,68.3,68.31,13500.0,57.5004,57.5088,57.4668,57.4752,13500.0
2015-03-03 14:50:00,68.3,68.43,68.28,68.42,25600.0,57.4668,57.5762,57.4499,57.5677,25600.0
2015-03-03 14:55:00,68.42,68.44,68.39,68.39,7000.0,57.5677,57.5846,57.5425,57.5425,7000.0
2015-03-03 15:00:00,68.39,68.39,68.35,68.35,12600.0,57.5425,57.5425,57.5088,57.5088,12600.0
2015-03-03 15:05:00,68.35,68.35,68.27,68.27,11500.0,57.5088,57.5088,57.4415,57.4415,11500.0
2015-03-03 15:10:00,68.27,68.27,68.21,68.21,13300.0,57.4415,57.4415,57.3911,57.3911,13300.0
2015-03-03 15:15:00,68.21,68.22,68.16,68.2,23700.0,57.3911,57.3995,57.349,57.3826,23700.0
2015-03-03 15:20:00,68.2,68.28,68.19,68.26,14000.0,57.3826,57.4499,57.3742,57.4331,14000.0
2015-03-03 15:25:00,68.26,68.3,68.26,68.29,12400.0,57.4331,57.4668,57.4331,57.4584,12400.0
2015-03-03 15:30:00,68.3,68.35,68.29,68.3,20500.0,57.4668,57.5088,57.4584,57.4668,20500.0
2015-03-03 15:35:00,68.29,68.29,68.2,68.2,14800.0,57.4584,57.4584,57.3826,57.3826,14800.0
2015-03-03 15:40:00,68.2,68.2,68.13,68.15,22900.0,57.3826,57.3826,57.3237,57.3406,22900.0
2015-03-03 15:45:00,68.15,68.18,68.13,68.18,29700.0,57.3406,57.3658,57.3237,57.3658,29700.0
2015-03-03 15:50:00,68.17,68.22,68.15,68.18,49200.0,57.3574,57.3995,57.3406,57.3658,49200.0
2015-03-03 15:55:00,68.17,68.18,68.1,68.15,129200.0,57.3574,57.3658,57.2985,57.3406,129200.0
2015-03-04 09:30:00,67.79,67.91,67.47,67.81,39000.0,57.0377,57.1386,56.7684,57.0545,39000.0
2015-03-04 09:35:00,67.82,67.87,67.64,67.64,14600.0,57.0629,57.105,56.9115,56.9115,14600.0
2015-03-04 09:40:00,67.64,67.64,67.42,67.44,14800.0,56.9115,56.9115,56.7264,56.7432,14800.0
2015-03-04 09:45:00,67.44,67.46,67.33,67.33,13100.0,56.7432,56.76,56.6506,56.6506,13100.0
2015-03-04 09:50:00,67.35,67.35,67.12,67.2,22800.0,56.6675,56.6675,56.4739,56.5413,22800.0
2015-03-04 09:55:00,67.22,67.29,67.2,67.21,18600.0,56.5581,56.617,56.5413,56.5497,18600.0
2015-03-04 10:00:00,67.2,67.32,67.2,67.21,27000.0,56.5413,56.6422,56.5413,56.5497,27000.0
2015-03-04 10:05:00,67.2,67.29,67.2,67.21,17700.0,56.5413,56.617,56.5413,56.5497,17700.0
2015-03-04 10:10:00,67.2,67.2,67.05,67.05,24300.0,56.5413,56.5413,56.415,56.415,24300.0
2015-03-04 10:15:00,67.07,67.15,67.06,67.09,15400.0,56.4319,56.4992,56.4235,56.4487,15400.0
2015-03-04 10:20:00,67.09,67.1,66.97,67.0,17400.0,56.4487,56.4571,56.3477,56.373,17400.0
2015-03-04 10:25:00,67.02,67.04,66.99,67.0,16700.0,56.3898,56.4066,56.3646,56.373,16700.0
2015-03-04 10:30:00,67.0,67.13,66.98,67.11,18500.0,56.373,56.4824,56.3561,56.4655,18500.0
2015-03-04 10:35:00,67.13,67.15,67.08,67.1,10200.0,56.4824,56.4992,56.4403,56.4571,10200.0
2015-03-04 10:40:00,67.12,67.16,67.11,67.14,12300.0,56.4739,56.5076,56.4655,56.4908,12300.0
2015-03-04 10:45:00,67.13,67.16,67.02,67.04,13300.0,56.4824,56.5076,56.3898,56.4066,13300.0
2015-03-04 10:50:00,67.04,67.11,66.99,67.1,13300.0,56.4066,56.4655,56.3646,56.4571,13300.0
2015-03-04 10:55:00,67.1,67.17,67.1,67.15,6400.0,56.4571,56.516,56.4571,56.4992,6400.0
2015-03-04 11:00:00,67.15,67.24,67.14,67.18,19900.0,56.4992,56.5749,56.4908,56.5244,19900.0
2015-03-04 11:05:00,67.18,67.26,67.17,67.26,11100.0,56.5244,56.5917,56.516,56.5917,11100.0
2015-03-04 11:10:00,67.29,67.3,67.25,67.28,9100.0,56.617,56.6254,56.5833,56.6086,9100.0
2015-03-04 11:15:00,67.29,67.34,67.28,67.34,18300.0,56.617,56.659,56.6086,56.659,18300.0
2015-03-04 11:20:00,67.32,67.37,67.31,67.35,8200.0,56.6422,56.6843,56.6338,56.6675,8200.0
2015-03-04 11:25:00,67.35,67.39,67.35,67.37,16800.0,56.6675,56.7011,56.6675,56.6843,16800.0
2015-03-04 11:30:00,67.35,67.38,67.33,67.38,11800.0,56.6675,56.6927,56.6506,56.6927,11800.0
2015-03-04 11:35:00,67.37,67.38,67.36,67.37,6200.0,56.6843,56.6927,56.6759,56.6843,6200.0
2015-03-04 11:40:00,67.37,67.39,67.31,67.35,9500.0,56.6843,56.7011,56.6338,56.6675,9500.0
2015-03-04 11:45:00,67.33,67.35,67.3,67.3,4800.0,56.6506,56.6675,56.6254,56.6254,4800.0
2015-03-04 11:50:00,67.3,67.31,67.26,67.27,10000.0,56.6254,56.6338,56.5917,56.6001,10000.0
2015-03-04 11:55:00,67.26,67.3,67.26,67.28,8000.0,56.5917,56.6254,56.5917,56.6086,8000.0
2015-03-04 12:00:00,67.28,67.36,67.27,67.36,11200.0,56.6086,56.6759,56.6001,56.6759,11200.0
2015-03-04 12:05:00,67.36,67.39,67.35,67.36,10800.0,56.6759,56.7011,56.6675,56.6759,10800.0
2015-03-04 12:10:00,67.35,67.47,67.34,67.45,12300.0,56.6675,56.7684,56.659,56.7516,12300.0
2015-03-04 12:15:00,67.43,67.44,67.35,67.37,9500.0,56.7348,56.7432,56.6675,56.6843,9500.0
2015-03-04 12:20:00,67.37,67.39,67.35,67.38,19700.0,56.6843,56.7011,56.6675,56.6927,19700.0
2015-03-04 12:25:00,67.38,67.41,67.38,67.38,8600.0,56.6927,56.7179,56.6927,56.6927,8600.0
2015-03-04 12:30:00,67.37,67.43,67.36,67.36,12300.0,56.6843,56.7348,56.6759,56.6759,12300.0
2015-03-04 12:35:00,67.37,67.46,67.36,67.46,17200.0,56.6843,56.76,56.6759,56.76,17200.0
2015-03-04 12:40:00,67.44,67.51,67.44,67.51,7900.0,56.7432,56.8021,56.7432,56.8021,7900.0
2015-03-04 12:45:00,67.5,67.58,67.5,67.57,11100.0,56.7937,56.861,56.7937,56.8526,11100.0
2015-03-04 12:50:00,67.57,67.57,67.54,67.55,8000.0,56.8526,56.8526,56.8273,56.8357,8000.0
2015-03-04 12:55:00,67.54,67.54,67.46,67.48,13300.0,56.8273,56.8273,56.76,56.7768,13300.0
2015-03-04 13:00:00,67.47,67.52,67.46,67.51,7800.0,56.7684,56.8105,56.76,56.8021,7800.0
2015-03-04 13:05:00,67.52,67.53,67.5,67.5,3900.0,56.8105,56.8189,56.7937,56.7937,3900.0
2015-03-04 13:10:00,67.5,67.5,67.47,67.49,6800.0,56.7937,56.7937,56.7684,56.7853,6800.0
2015-03-04 13:15:00,67.49,67.52,67.49,67.5,6200.0,56.7853,56.8105,56.7853,56.7937,6200.0
2015-03-04 13:20:00,67.5,67.56,67.49,67.54,8500.0,56.7937,56.8442,56.7853,56.8273,8500.0
2015-03-04 13:25:00,67.53,67.55,67.52,67.54,4300.0,56.8189,56.8357,56.8105,56.8273,4300.0
2015-03-04 13:30:00,67.54,67.55,67.52,67.53,4800.0,56.8273,56.8357,56.8105,56.8189,4800.0
2015-03-04 13:35:00,67.52,67.55,67.52,67.52,5700.0,56.8105,56.8357,56.8105,56.8105,5700.0
2015-03-04 13:40:00,67.52,67.53,67.48,67.48,5400.0,56.8105,56.8189,56.7768,56.7768,5400.0
2015-03-04 13:45:00,67.48,67.5,67.47,67.47,5300.0,56.7768,56.7937,56.7684,56.7684,5300.0
2015-03-04 13:50:00,67.47,67.49,67.45,67.45,7200.0,56.7684,56.7853,56.7516,56.7516,7200.0
2015-03-04 13:55:00,67.45,67.45,67.39,67.41,6900.0,56.7516,56.7516,56.7011,56.7179,6900.0
2015-03-04 14:00:00,67.42,67.45,67.41,67.44,11200.0,56.7264,56.7516,56.7179,56.7432,11200.0
2015-03-04 14:05:00,67.45,67.52,67.43,67.52,18900.0,56.7516,56.8105,56.7348,56.8105,18900.0
2015-03-04 14:10:00,67.52,67.53,67.5,67.52,20400.0,56.8105,56.8189,56.7937,56.8105,20400.0
2015-03-04 14:15:00,67.52,67.52,67.45,67.45,6600.0,56.8105,56.8105,56.7516,56.7516,6600.0
2015-03-04 14:20:00,67.44,67.48,67.44,67.45,8600.0,56.7432,56.7768,56.7432,56.7516,8600.0
2015-03-04 14:25:00,67.46,67.47,67.45,67.46,7000.0,56.76,56.7684,56.7516,56.76,7000.0
2015-03-04 14:30:00,67.47,67.48,67.46,67.47,10100.0,56.7684,56.7768,56.76,56.7684,10100.0
2015-03-04 14:35:00,67.48,67.52,67.47,67.52,19800.0,56.7768,56.8105,56.7684,56.8105,19800.0
2015-03-04 14:40:00,67.53,67.62,67.52,67.62,15900.0,56.8189,56.8946,56.8105,56.8946,15900.0
2015-03-04 14:45:00,67.62,67.68,67.62,67.68,11000.0,56.8946,56.9451,56.8946,56.9451,11000.0
2015-03-04 14:50:00,67.68,67.72,67.67,67.72,8700.0,56.9451,56.9788,56.9367,56.9788,8700.0
2015-03-04 14:55:00,67.71,67.73,67.7,67.73,7500.0,56.9704,56.9872,56.9619,56.9872,7500.0
2015-03-04 15:00:00,67.74,67.75,67.72,67.73,18000.0,56.9956,57.004,56.9788,56.9872,18000.0
2015-03-04 15:05:00,67.73,67.74,67.67,67.71,20400.0,56.9872,56.9956,56.9367,56.9704,20400.0
2015-03-04 15:10:00,67.7,67.74,67.7,67.73,7300.0,56.9619,56.9956,56.9619,56.9872,7300.0
2015-03-04 15:15:00,67.73,67.74,67.7,67.71,16100.0,56.9872,56.9956,56.9619,56.9704,16100.0
2015-03-04 15:20:00,67.7,67.75,67.69,67.75,21700.0,56.9619,57.004,56.9535,57.004,21700.0
2015-03-04 15:25:00,67.75,67.75,67.73,67.74,28700.0,57.004,57.004,56.9872,56.9956,28700.0
2015-03-04 15:30:00,67.74,67.8,67.74,67.75,20400.0,56.9956,57.0461,56.9956,57.004,20400.0
2015-03-04 15:35:00,67.75,67.76,67.72,67.74,16400.0,57.004,57.0124,56.9788,56.9956,16400.0
2015-03-04 15:40:00,67.74,67.77,67.71,67.76,24600.0,56.9956,57.0208,56.9704,57.0124,24600.0
2015-03-04 15:45:00,67.76,67.77,67.71,67.71,33400.0,57.0124,57.0208,56.9704,56.9704,33400.0
2015-03-04 15:50:00,67.71,67.72,67.67,67.68,26900.0,56.9704,56.9788,56.9367,56.9451,26900.0
2015-03-04 15:55:00,67.68,67.7,67.61,67.65,79300.0,56.9451,56.9619,56.8862,56.9199,79300.0
2015-03-05 09:30:00,67.91,67.97,67.72,67.89,34100.0,57.1386,57.1891,56.9788,57.1218,34100.0
2015-03-05 09:35:00,67.89,68.04,67.77,68.03,15100.0,57.1218,57.248,57.0208,57.2396,15100.0
2015-03-05 09:40:00,68.01,68.07,67.98,67.98,11300.0,57.2228,57.2733,57.1975,57.1975,11300.0
2015-03-05 09:45:00,67.96,68.03,67.88,68.03,15100.0,57.1807,57.2396,57.1134,57.2396,15100.0
2015-03-05 09:50:00,68.02,68.02,67.91,67.94,8700.0,57.2312,57.2312,57.1386,57.1639,8700.0
2015-03-05 09:55:00,67.94,68.0,67.92,67.95,8700.0,57.1639,57.2144,57.147,57.1723,8700.0
2015-03-05 10:00:00,67.93,67.93,67.85,67.9,5700.0,57.1555,57.1555,57.0882,57.1302,5700.0
2015-03-05 10:05:00,67.92,68.0,67.92,67.95,4800.0,57.147,57.2144,57.147,57.1723,4800.0
2015-03-05 10:10:00,67.94,67.97,67.87,67.89,7800.0,57.1639,57.1891,57.105,57.1218,7800.0
2015-03-05 10:15:00,67.89,67.92,67.87,67.89,8700.0,57.1218,57.147,57.105,57.1218,8700.0
2015-03-05 10:20:00,67.87,67.91,67.87,67.91,4800.0,57.105,57.1386,57.105,57.1386,4800.0
2015-03-05 10:25:00,67.91,67.92,67.88,67.88,4700.0,57.1386,57.147,57.1134,57.1134,4700.0
2015-03-05 10:30:00,67.88,67.93,67.87,67.88,4300.0,57.1134,57.1555,57.105,57.1134,4300.0
2015-03-05 10:35:00,67.9,67.9,67.85,67.87,4900.0,57.1302,57.1302,57.0882,57.105,4900.0
2015-03-05 10:40:00,67.87,67.95,67.87,67.95,19700.0,57.105,57.1723,57.105,57.1723,19700.0
2015-03-05 10:45:00,67.94,68.1,67.94,68.09,15300.0,57.1639,57.2985,57.1639,57.2901,15300.0
2015-03-05 10:50:00,68.09,68.14,68.06,68.06,7200.0,57.2901,57.3322,57.2648,57.2648,7200.0
2015-03-05 10:55:00,68.05,68.06,67.98,68.0,3800.0,57.2564,57.2648,57.1975,57.2144,3800.0
2015-03-05 11:00:00,68.0,68.0,67.91,67.97,7900.0,57.2144,57.2144,57.1386,57.1891,7900.0
2015-03-05 11:05:00,67.98,67.99,67.93,67.97,6500.0,57.1975,57.2059,57.1555,57.1891,6500.0
2015-03-05 11:10:00,67.95,67.95,67.9,67.91,4200.0,57.1723,57.1723,57.1302,57.1386,4200.0
2015-03-05 11:15:00,67.91,67.98,67.89,67.98,8200.0,57.1386,57.1975,57.1218,57.1975,8200.0
2015-03-05 11:20:00,67.97,68.0,67.97,67.99,2300.0,57.1891,57.2144,57.1891,57.2059,2300.0
2015-03-05 11:25:00,68.01,68.02,67.96,67.97,7000.0,57.2228,57.2312,57.1807,57.1891,7000.0
2015-03-05 11:30:00,67.96,67.97,67.89,67.95,7600.0,57.1807,57.1891,57.1218,57.1723,7600.0
2015-03-05 11:35:00,67.95,67.99,67.95,67.98,4200.0,57.1723,57.2059,57.1723,57.1975,4200.0
2015-03-05 11:40:00,67.99,68.05,67.99,68.04,4600.0,57.2059,57.2564,57.2059,57.248,4600.0
2015-03-05 11:45:00,68.04,68.05,68.0,68.01,5100.0,57.248,57.2564,57.2144,57.2228,5100.0
2015-03-05 11:50:00,68.01,68.02,67.99,68.0,4800.0,57.2228,57.2312,57.2059,57.2144,4800.0
2015-03-05 11:55:00,68.03,68.06,68.03,68.03,3600.0,57.2396,57.2648,57.2396,57.2396,3600.0
2015-03-05 12:00:00,68.03,68.04,67.98,67.98,5600.0,57.2396,57.248,57.1975,57.1975,5600.0
2015-03-05 12:05:00,67.98,68.02,67.98,68.01,7000.0,57.1975,57.2312,57.1975,57.2228,7000.0
2015-03-05 12:10:00,68.02,68.04,68.01,68.04,6500.0,57.2312,57.248,57.2228,57.248,6500.0
2015-03-05 12:15:00,68.03,68.04,67.94,67.94,14200.0,57.2396,57.248,57.1639,57.1639,14200.0
2015-03-05 12:20:00,67.93,67.94,67.88,67.94,12900.0,57.1555,57.1639,57.1134,57.1639,12900.0
2015-03-05 12:25:00,67.96,67.96,67.93,67.93,3500.0,57.1807,57.1807,57.1555,57.1555,3500.0
2015-03-05 12:30:00,67.93,67.93,67.89,67.92,16400.0,57.1555,57.1555,57.1218,57.147,16400.0
2015-03-05 12:35:00,67.92,67.93,67.9,67.91,6300.0,57.147,57.1555,57.1302,57.1386,6300.0
2015-03-05 12:40:00,67.91,67.92,67.87,67.9,8200.0,57.1386,57.147,57.105,57.1302,8200.0
2015-03-05 12:45:00,67.9,67.92,67.88,67.91,12000.0,57.1302,57.147,57.1134,57.1386,12000.0
2015-03-05 12:50:00,67.91,67.91,67.86,67.89,12900.0,57.1386,57.1386,57.0966,57.1218,12900.0
2015-03-05 12:55:00,67.88,67.88,67.83,67.83,11100.0,57.1134,57.1134,57.0713,57.0713,11100.0
2015-03-05 13:00:00,67.83,67.84,67.8,67.83,5800.0,57.0713,57.0797,57.0461,57.0713,5800.0
2015-03-05 13:05:00,67.82,67.82,67.74,67.79,20900.0,57.0629,57.0629,56.9956,57.0377,20900.0
2015-03-05 13:10:00,67.79,67.81,67.78,67.79,8300.0,57.0377,57.0545,57.0293,57.0377,8300.0
2015-03-05 13:15:00,67.79,67.82,67.78,67.79,16100.0,57.0377,57.0629,57.0293,57.0377,16100.0
2015-03-05 13:20:00,67.79,67.81,67.73,67.81,15300.0,57.0377,57.0545,56.9872,57.0545,15300.0
2015-03-05 13:25:00,67.82,67.85,67.79,67.79,13400.0,57.0629,57.0882,57.0377,57.0377,13400.0
2015-03-05 13:30:00,67.79,67.84,67.76,67.83,17600.0,57.0377,57.0797,57.0124,57.0713,17600.0
2015-03-05 13:35:00,67.83,67.84,67.82,67.82,5000.0,57.0713,57.0797,57.0629,57.0629,5000.0
2015-03-05 13:40:00,67.82,67.83,67.8,67.81,14400.0,57.0629,57.0713,57.0461,57.0545,14400.0
2015-03-05 13:45:00,67.81,67.85,67.81,67.84,16400.0,57.0545,57.0882,57.0545,57.0797,16400.0
2015-03-05 13:50:00,67.84,67.87,67.77,67.87,18500.0,57.0797,57.105,57.0208,57.105,18500.0
2015-03-05 13:55:00,67.87,67.89,67.84,67.85,10500.0,57.105,57.1218,57.0797,57.0882,10500.0
2015-03-05 14:00:00,67.84,67.95,67.84,67.92,13200.0,57.0797,57.1723,57.0797,57.147,13200.0
2015-03-05 14:05:00,67.91,67.91,67.85,67.85,5700.0,57.1386,57.1386,57.0882,57.0882,5700.0
2015-03-05 14:10:00,67.85,67.92,67.79,67.91,21000.0,57.0882,57.147,57.0377,57.1386,21000.0
2015-03-05 14:15:00,67.91,67.91,67.82,67.87,14900.0,57.1386,57.1386,57.0629,57.105,14900.0
2015-03-05 14:20:00,67.89,67.93,67.88,67.88,7100.0,57.1218,57.1555,57.1134,57.1134,7100.0
2015-03-05 14:25:00,67.88,67.91,67.87,67.9,9400.0,57.1134,57.1386,57.105,57.1302,9400.0
2015-03-05 14:30:00,67.9,67.91,67.87,67.91,13800.0,57.1302,57.1386,57.105,57.1386,13800.0
2015-03-05 14:35:00,67.91,67.92,67.88,67.89,6800.0,57.1386,57.147,57.1134,57.1218,6800.0
2015-03-05 14:40:00,67.89,67.9,67.87,67.9,12600.0,57.1218,57.1302,57.105,57.1302,12600.0
2015-03-05 14:45:00,67.91,67.91,67.89,67.9,5300.0,57.1386,57.1386,57.1218,57.1302,5300.0
2015-03-05 14:50:00,67.89,67.95,67.88,67.95,7200.0,57.1218,57.1723,57.1134,57.1723,7200.0
2015-03-05 14:55:00,67.94,67.99,67.93,67.93,9600.0,57.1639,57.2059,57.1555,57.1555,9600.0
2015-03-05 15:00:00,67.93,67.95,67.89,67.91,10400.0,57.1555,57.1723,57.1218,57.1386,10400.0
2015-03-05 15:05:00,67.9,67.92,67.89,67.89,11200.0,57.1302,57.147,57.1218,57.1218,11200.0
2015-03-05 15:10:00,67.89,67.92,67.87,67.92,8600.0,57.1218,57.147,57.105,57.147,8600.0
2015-03-05 15:15:00,67.92,67.94,67.9,67.9,9000.0,57.147,57.1639,57.1302,57.1302,9000.0
2015-03-05 15:20:00,67.91,67.93,67.9,67.92,11000.0,57.1386,57.1555,57.1302,57.147,11000.0
2015-03-05 15:25:00,67.92,67.99,67.91,67.99,17000.0,57.147,57.2059,57.1386,57.2059,17000.0
2015-03-05 15:30:00,67.99,68.0,67.84,67.87,28100.0,57.2059,57.2144,57.0797,57.105,28100.0
2015-03-05 15:35:00,67.88,67.91,67.86,67.89,19500.0,57.1134,57.1386,57.0966,57.1218,19500.0
2015-03-05 15:40:00,67.89,67.92,67.88,67.9,14500.0,57.1218,57.147,57.1134,57.1302,14500.0
2015-03-05 15:45:00,67.89,67.9,67.82,67.86,29300.0,57.1218,57.1302,57.0629,57.0966,29300.0
2015-03-05 15:50:00,67.86,67.93,67.86,67.93,28600.0,57.0966,57.1555,57.0966,57.1555,28600.0
2015-03-05 15:55:00,67.94,67.98,67.93,67.95,45500.0,57.1639,57.1975,57.1555,57.1723,45500.0
2015-03-06 09:30:00,67.57,67.63,67.25,67.37,14200.0,56.8526,56.903,56.5833,56.6843,14200.0
2015-03-06 09:35:00,67.36,67.47,67.29,67.47,14400.0,56.6759,56.7684,56.617,56.7684,14400.0
2015-03-06 09:40:00,67.45,67.7,67.45,67.66,17000.0,56.7516,56.9619,56.7516,56.9283,17000.0
2015-03-06 09:45:00,67.68,67.71,67.35,67.35,7800.0,56.9451,56.9704,56.6675,56.6675,7800.0
2015-03-06 09:50:00,67.37,67.63,67.31,67.63,10300.0,56.6843,56.903,56.6338,56.903,10300.0
2015-03-06 09:55:00,67.63,67.75,67.54,67.66,17100.0,56.903,57.004,56.8273,56.9283,17100.0
2015-03-06 10:00:00,67.64,67.8,67.58,67.62,12700.0,56.9115,57.0461,56.861,56.8946,12700.0
2015-03-06 10:05:00,67.6,67.6,67.49,67.5,4100.0,56.8778,56.8778,56.7853,56.7937,4100.0
2015-03-06 10:10:00,67.5,67.65,67.46,67.48,34600.0,56.7937,56.9199,56.76,56.7768,34600.0
2015-03-06 10:15:00,67.47,67.53,67.42,67.52,15800.0,56.7684,56.8189,56.7264,56.8105,15800.0
2015-03-06 10:20:00,67.51,67.53,67.38,67.38,14600.0,56.8021,56.8189,56.6927,56.6927,14600.0
2015-03-06 10:25:00,67.38,67.52,67.36,67.49,11900.0,56.6927,56.8105,56.6759,56.7853,11900.0
2015-03-06 10:30:00,67.49,67.56,67.45,67.53,12800.0,56.7853,56.8442,56.7516,56.8189,12800.0
2015-03-06 10:35:00,67.51,67.53,67.44,67.44,6600.0,56.8021,56.8189,56.7432,56.7432,6600.0
2015-03-06 10:40:00,67.42,67.43,67.36,67.42,8800.0,56.7264,56.7348,56.6759,56.7264,8800.0
2015-03-06 10:45:00,67.42,67.43,67.28,67.32,5400.0,56.7264,56.7348,56.6086,56.6422,5400.0
2015-03-06 10:50:00,67.32,67.36,67.25,67.33,11400.0,56.6422,56.6759,56.5833,56.6506,11400.0
2015-03-06 10:55:00,67.3,67.38,67.3,67.36,13200.0,56.6254,56.6927,56.6254,56.6759,13200.0
2015-03-06 11:00:00,67.36,67.36,67.27,67.33,9100.0,56.6759,56.6759,56.6001,56.6506,9100.0
2015-03-06 11:05:00,67.31,67.31,67.22,67.22,7400.0,56.6338,56.6338,56.5581,56.5581,7400.0
2015-03-06 11:10:00,67.22,67.22,67.14,67.15,9800.0,56.5581,56.5581,56.4908,56.4992,9800.0
2015-03-06 11:15:00,67.14,67.14,67.08,67.08,8100.0,56.4908,56.4908,56.4403,56.4403,8100.0
2015-03-06 11:20:00,67.1,67.13,67.05,67.13,8000.0,56.4571,56.4824,56.415,56.4824,8000.0
2015-03-06 11:25:00,67.11,67.13,67.08,67.08,7900.0,56.4655,56.4824,56.4403,56.4403,7900.0
2015-03-06 11:30:00,67.07,67.11,66.98,67.08,10300.0,56.4319,56.4655,56.3561,56.4403,10300.0
2015-03-06 11:35:00,67.1,67.15,67.09,67.12,5100.0,56.4571,56.4992,56.4487,56.4739,5100.0
2015-03-06 11:40:00,67.12,67.12,67.03,67.09,7600.0,56.4739,56.4739,56.3982,56.4487,7600.0
2015-03-06 11:45:00,67.07,67.17,67.06,67.16,77100.0,56.4319,56.516,56.4235,56.5076,77100.0
2015-03-06 11:50:00,67.17,67.27,67.16,67.27,6700.0,56.516,56.6001,56.5076,56.6001,6700.0
2015-03-06 11:55:00,67.27,67.28,67.23,67.26,12800.0,56.6001,56.6086,56.5665,56.5917,12800.0
2015-03-06 12:00:00,67.27,67.34,67.26,67.34,9100.0,56.6001,56.659,56.5917,56.659,9100.0
2015-03-06 12:05:00,67.34,67.41,67.32,67.41,7800.0,56.659,56.7179,56.6422,56.7179,7800.0
2015-03-06 12:10:00,67.37,67.37,67.3,67.31,8200.0,56.6843,56.6843,56.6254,56.6338,8200.0
2015-03-06 12:15:00,67.32,67.32,67.19,67.26,16000.0,56.6422,56.6422,56.5328,56.5917,16000.0
2015-03-06 12:20:00,67.25,67.27,67.19,67.2,9300.0,56.5833,56.6001,56.5328,56.5413,9300.0
2015-03-06 12:25:00,67.2,67.22,67.13,67.21,8700.0,56.5413,56.5581,56.4824,56.5497,8700.0
2015-03-06 12:30:00,67.19,67.24,67.18,67.24,7900.0,56.5328,56.5749,56.5244,56.5749,7900.0
2015-03-06 12:35:00,67.24,67.27,67.22,67.26,5600.0,56.5749,56.6001,56.5581,56.5917,5600.0
2015-03-06 12:40:00,67.28,67.3,67.26,67.27,4600.0,56.6086,56.6254,56.5917,56.6001,4600.0
2015-03-06 12:45:00,67.26,67.29,67.21,67.29,6200.0,56.5917,56.617,56.5497,56.617,6200.0
2015-03-06 12:50:00,67.3,67.3,67.19,67.2,6300.0,56.6254,56.6254,56.5328,56.5413,6300.0
2015-03-06 12:55:00,67.2,67.23,67.15,67.23,11300.0,56.5413,56.5665,56.4992,56.5665,11300.0
2015-03-06 13:00:00,67.22,67.32,67.22,67.28,11800.0,56.5581,56.6422,56.5581,56.6086,11800.0
2015-03-06 13:05:00,67.27,67.3,67.24,67.27,6700.0,56.6001,56.6254,56.5749,56.6001,6700.0
2015-03-06 13:10:00,67.27,67.3,67.25,67.3,6200.0,56.6001,56.6254,56.5833,56.6254,6200.0
2015-03-06 13:15:00,67.3,67.32,67.23,67.26,7800.0,56.6254,56.6422,56.5665,56.5917,7800.0
2015-03-06 13:20:00,67.26,67.31,67.25,67.25,8200.0,56.5917,56.6338,56.5833,56.5833,8200.0
2015-03-06 13:25:00,67.27,67.31,67.24,67.29,7500.0,56.6001,56.6338,56.5749,56.617,7500.0
2015-03-06 13:30:00,67.29,67.29,67.15,67.15,6100.0,56.617,56.617,56.4992,56.4992,6100.0
2015-03-06 13:35:00,67.16,67.16,67.11,67.12,6600.0,56.5076,56.5076,56.4655,56.4739,6600.0
2015-03-06 13:40:00,67.1,67.11,67.07,67.1,5000.0,56.4571,56.4655,56.4319,56.4571,5000.0
2015-03-06 13:45:00,67.09,67.09,67.0,67.04,8400.0,56.4487,56.4487,56.373,56.4066,8400.0
2015-03-06 13:50:00,67.04,67.04,66.97,66.97,4700.0,56.4066,56.4066,56.3477,56.3477,4700.0
2015-03-06 13:55:00,66.96,66.99,66.96,66.99,5600.0,56.3393,56.3646,56.3393,56.3646,5600.0
2015-03-06 14:00:00,67.0,67.08,67.0,67.07,5100.0,56.373,56.4403,56.373,56.4319,5100.0
2015-03-06 14:05:00,67.09,67.1,67.04,67.06,5200.0,56.4487,56.4571,56.4066,56.4235,5200.0
2015-03-06 14:10:00,67.07,67.08,67.02,67.03,5000.0,56.4319,56.4403,56.3898,56.3982,5000.0
2015-03-06 14:15:00,67.02,67.05,67.0,67.03,4800.0,56.3898,56.415,56.373,56.3982,4800.0
2015-03-06 14:20:00,67.02,67.03,66.97,67.02,28900.0,56.3898,56.3982,56.3477,56.3898,28900.0
2015-03-06 14:25:00,67.0,67.03,66.95,66.95,5200.0,56.373,56.3982,56.3309,56.3309,5200.0
2015-03-06 14:30:00,66.95,66.96,66.94,66.95,3100.0,56.3309,56.3393,56.3225,56.3309,3100.0
2015-03-06 14:35:00,66.95,66.95,66.82,66.82,11300.0,56.3309,56.3309,56.2215,56.2215,11300.0
2015-03-06 14:40:00,66.82,66.86,66.79,66.8,10900.0,56.2215,56.2552,56.1963,56.2047,10900.0
2015-03-06 14:45:00,66.81,66.83,66.8,66.8,10700.0,56.2131,56.2299,56.2047,56.2047,10700.0
2015-03-06 14:50:00,66.8,66.83,66.78,66.81,14600.0,56.2047,56.2299,56.1879,56.2131,14600.0
2015-03-06 14:55:00,66.82,66.92,66.81,66.89,15800.0,56.2215,56.3057,56.2131,56.2804,15800.0
2015-03-06 15:00:00,66.88,67.0,66.83,66.97,7500.0,56.272,56.373,56.2299,56.3477,7500.0
2015-03-06 15:05:00,66.98,66.98,66.93,66.94,10600.0,56.3561,56.3561,56.3141,56.3225,10600.0
2015-03-06 15:10:00,66.95,66.95,66.83,66.87,11400.0,56.3309,56.3309,56.2299,56.2636,11400.0
2015-03-06 15:15:00,66.88,66.94,66.84,66.89,25100.0,56.272,56.3225,56.2384,56.2804,25100.0
2015-03-06 15:20:00,66.89,66.98,66.87,66.98,21800.0,56.2804,56.3561,56.2636,56.3561,21800.0
2015-03-06 15:25:00,66.99,67.0,66.78,66.81,20600.0,56.3646,56.373,56.1879,56.2131,20600.0
2015-03-06 15:30:00,66.81,66.94,66.74,66.77,35700.0,56.2131,56.3225,56.1542,56.1795,35700.0
2015-03-06 15:35:00,66.79,66.79,66.67,66.73,19900.0,56.1963,56.1963,56.0953,56.1458,19900.0
2015-03-06 15:40:00,66.74,66.77,66.69,66.69,27600.0,56.1542,56.1795,56.1121,56.1121,27600.0
2015-03-06 15:45:00,66.68,66.72,66.65,66.67,34100.0,56.1037,56.1374,56.0785,56.0953,34100.0
2015-03-06 15:50:00,66.66,66.76,66.66,66.7,48700.0,56.0869,56.171,56.0869,56.1206,48700.0
2015-03-06 15:55:00,66.7,66.84,66.68,66.82,102400.0,56.1206,56.2384,56.1037,56.2215,102400.0
2015-03-09 09:30:00,66.82,67.05,66.76,66.93,20200.0,56.2215,56.415,56.171,56.3141,20200.0
2015-03-09 09:35:00,66.94,66.99,66.8,66.97,10300.0,56.3225,56.3646,56.2047,56.3477,10300.0
2015-03-09 09:40:00,66.97,67.05,66.84,66.89,5700.0,56.3477,56.415,56.2384,56.2804,5700.0
2015-03-09 09:45:00,66.88,66.93,66.84,66.93,8300.0,56.272,56.3141,56.2384,56.3141,8300.0
2015-03-09 09:50:00,66.9,66.92,66.88,66.9,16500.0,56.2888,56.3057,56.272,56.2888,16500.0
2015-03-09 09:55:00,66.89,66.93,66.88,66.88,4200.0,56.2804,56.3141,56.272,56.272,4200.0
2015-03-09 10:00:00,66.89,67.02,66.88,67.0,18000.0,56.2804,56.3898,56.272,56.373,18000.0
2015-03-09 10:05:00,67.0,67.03,66.97,66.97,5500.0,56.373,56.3982,56.3477,56.3477,5500.0
2015-03-09 10:10:00,66.96,67.03,66.95,67.03,7100.0,56.3393,56.3982,56.3309,56.3982,7100.0
2015-03-09 10:15:00,67.04,67.06,66.97,66.97,13500.0,56.4066,56.4235,56.3477,56.3477,13500.0
2015-03-09 10:20:00,66.97,66.97,66.94,66.97,12400.0,56.3477,56.3477,56.3225,56.3477,12400.0
2015-03-09 10:25:00,66.94,66.94,66.81,66.83,9600.0,56.3225,56.3225,56.2131,56.2299,9600.0
2015-03-09 10:30:00,66.83,66.86,66.81,66.84,9000.0,56.2299,56.2552,56.2131,56.2384,9000.0
2015-03-09 10:35:00,66.84,66.84,66.77,66.77,13700.0,56.2384,56.2384,56.1795,56.1795,13700.0
2015-03-09 10:40:00,66.76,66.79,66.74,66.74,9800.0,56.171,56.1963,56.1542,56.1542,9800.0
2015-03-09 10:45:00,66.75,66.8,66.73,66.75,10100.0,56.1626,56.2047,56.1458,56.1626,10100.0
2015-03-09 10:50:00,66.75,66.85,66.75,66.8,14900.0,56.1626,56.2468,56.1626,56.2047,14900.0
2015-03-09 10:55:00,66.79,66.8,66.69,66.69,12700.0,56.1963,56.2047,56.1121,56.1121,12700.0
2015-03-09 11:00:00,66.69,66.69,66.61,66.63,8700.0,56.1121,56.1121,56.0448,56.0617,8700.0
2015-03-09 11:05:00,66.63,66.67,66.61,66.64,15500.0,56.0617,56.0953,56.0448,56.0701,15500.0
2015-03-09 11:10:00,66.64,66.64,66.53,66.55,12600.0,56.0701,56.0701,55.9775,55.9943,12600.0
2015-03-09 11:15:00,66.55,66.63,66.54,66.58,8800.0,55.9943,56.0617,55.9859,56.0196,8800.0
2015-03-09 11:20:00,66.57,66.58,66.49,66.51,9300.0,56.0112,56.0196,55.9439,55.9607,9300.0
2015-03-09 11:25:00,66.5,66.52,66.45,66.46,21400.0,55.9523,55.9691,55.9102,55.9186,21400.0
2015-03-09 11:30:00,66.45,66.56,66.45,66.55,14500.0,55.9102,56.0028,55.9102,55.9943,14500.0
2015-03-09 11:35:00,66.55,66.55,66.5,66.5,9700.0,55.9943,55.9943,55.9523,55.9523,9700.0
2015-03-09 11:40:00,66.5,66.53,66.48,66.53,12400.0,55.9523,55.9775,55.9355,55.9775,12400.0
2015-03-09 11:45:00,66.53,66.68,66.52,66.68,71500.0,55.9775,56.1037,55.9691,56.1037,71500.0
2015-03-09 11:50:00,66.69,66.74,66.61,66.63,15700.0,56.1121,56.1542,56.0448,56.0617,15700.0
2015-03-09 11:55:00,66.64,66.71,66.62,66.68,5900.0,56.0701,56.129,56.0532,56.1037,5900.0
2015-03-09 12:00:00,66.68,66.69,66.61,66.67,9900.0,56.1037,56.1121,56.0448,56.0953,9900.0
2015-03-09 12:05:00,66.68,66.68,66.65,66.66,7300.0,56.1037,56.1037,56.0785,56.0869,7300.0
2015-03-09 12:10:00,66.66,66.74,66.65,66.71,16200.0,56.0869,56.1542,56.0785,56.129,16200.0
2015-03-09 12:15:00,66.71,66.71,66.66,66.67,10300.0,56.129,56.129,56.0869,56.0953,10300.0
2015-03-09 12:20:00,66.69,66.69,66.65,66.67,3600.0,56.1121,56.1121,56.0785,56.0953,3600.0
2015-03-09 12:25:00,66.67,66.69,66.65,66.66,10500.0,56.0953,56.1121,56.0785,56.0869,10500.0
2015-03-09 12:30:00,66.66,66.69,66.65,66.69,3500.0,56.0869,56.1121,56.0785,56.1121,3500.0
2015-03-09 12:35:00,66.7,66.73,66.68,66.68,4800.0,56.1206,56.1458,56.1037,56.1037,4800.0
2015-03-09 12:40:00,66.68,66.7,66.67,66.69,2800.0,56.1037,56.1206,56.0953,56.1121,2800.0
2015-03-09 12:45:00,66.69,66.7,66.67,66.68,5400.0,56.1121,56.1206,56.0953,56.1037,5400.0
2015-03-09 12:50:00,66.68,66.69,66.65,66.66,20300.0,56.1037,56.1121,56.0785,56.0869,20300.0
2015-03-09 12:55:00,66.66,66.71,66.64,66.7,10700.0,56.0869,56.129,56.0701,56.1206,10700.0
2015-03-09 13:00:00,66.7,66.71,66.67,66.69,18600.0,56.1206,56.129,56.0953,56.1121,18600.0
2015-03-09 13:05:00,66.69,66.72,66.69,66.72,7800.0,56.1121,56.1374,56.1121,56.1374,7800.0
2015-03-09 13:10:00,66.73,66.77,66.72,66.74,6100.0,56.1458,56.1795,56.1374,56.1542,6100.0
2015-03-09 13:15:00,66.73,66.73,66.65,66.66,8600.0,56.1458,56.1458,56.0785,56.0869,8600.0
2015-03-09 13:20:00,66.65,66.69,66.64,66.68,6300.0,56.0785,56.1121,56.0701,56.1037,6300.0
2015-03-09 13:25:00,66.68,66.72,66.63,66.72,12700.0,56.1037,56.1374,56.0617,56.1374,12700.0
2015-03-09 13:30:00,66.72,66.74,66.68,66.72,10000.0,56.1374,56.1542,56.1037,56.1374,10000.0
2015-03-09 13:35:00,66.71,66.72,66.68,66.7,15000.0,56.129,56.1374,56.1037,56.1206,15000.0
2015-03-09 13:40:00,66.7,66.78,66.7,66.78,5200.0,56.1206,56.1879,56.1206,56.1879,5200.0
2015-03-09 13:45:00,66.79,66.8,66.76,66.78,6000.0,56.1963,56.2047,56.171,56.1879,6000.0
2015-03-09 13:50:00,66.78,66.79,66.72,66.73,12500.0,56.1879,56.1963,56.1374,56.1458,12500.0
2015-03-09 13:55:00,66.73,66.74,66.7,66.7,9500.0,56.1458,56.1542,56.1206,56.1206,9500.0
2015-03-09 14:00:00,66.71,66.75,66.69,66.75,6800.0,56.129,56.1626,56.1121,56.1626,6800.0
2015-03-09 14:05:00,66.75,66.81,66.75,66.77,11600.0,56.1626,56.2131,56.1626,56.1795,11600.0
2015-03-09 14:10:00,66.77,66.77,66.75,66.76,2100.0,56.1795,56.1795,56.1626,56.171,2100.0
2015-03-09 14:15:00,66.75,66.76,66.73,66.73,2300.0,56.1626,56.171,56.1458,56.1458,2300.0
2015-03-09 14:20:00,66.73,66.73,66.69,66.69,11300.0,56.1458,56.1458,56.1121,56.1121,11300.0
2015-03-09 14:25:00,66.69,66.78,66.68,66.78,9500.0,56.1121,56.1879,56.1037,56.1879,9500.0
2015-03-09 14:30:00,66.79,66.8,66.72,66.77,10500.0,56.1963,56.2047,56.1374,56.1795,10500.0
2015-03-09 14:35:00,66.78,66.78,66.74,66.74,5200.0,56.1879,56.1879,56.1542,56.1542,5200.0
2015-03-09 14:40:00,66.74,66.8,66.7,66.79,8100.0,56.1542,56.2047,56.1206,56.1963,8100.0
2015-03-09 14:45:00,66.78,66.83,66.77,66.83,5300.0,56.1879,56.2299,56.1795,56.2299,5300.0
2015-03-09 14:50:00,66.83,66.88,66.82,66.82,8600.0,56.2299,56.272,56.2215,56.2215,8600.0
2015-03-09 14:55:00,66.83,66.84,66.79,66.8,5800.0,56.2299,56.2384,56.1963,56.2047,5800.0
2015-03-09 15:00:00,66.79,66.79,66.71,66.71,15000.0,56.1963,56.1963,56.129,56.129,15000.0
2015-03-09 15:05:00,66.71,66.76,66.69,66.75,9400.0,56.129,56.171,56.1121,56.1626,9400.0
2015-03-09 15:10:00,66.76,66.81,66.74,66.76,20100.0,56.171,56.2131,56.1542,56.171,20100.0
2015-03-09 15:15:00,66.77,66.79,66.71,66.75,30500.0,56.1795,56.1963,56.129,56.1626,30500.0
2015-03-09 15:20:00,66.76,66.8,66.76,66.79,19500.0,56.171,56.2047,56.171,56.1963,19500.0
2015-03-09 15:25:00,66.79,66.84,66.78,66.82,13500.0,56.1963,56.2384,56.1879,56.2215,13500.0
2015-03-09 15:30:00,66.82,66.85,66.81,66.83,23300.0,56.2215,56.2468,56.2131,56.2299,23300.0
2015-03-09 15:35:00,66.84,66.84,66.77,66.78,26100.0,56.2384,56.2384,56.1795,56.1879,26100.0
2015-03-09 15:40:00,66.78,66.82,66.76,66.77,20700.0,56.1879,56.2215,56.171,56.1795,20700.0
2015-03-09 15:45:00,66.77,66.78,66.7,66.7,27200.0,56.1795,56.1879,56.1206,56.1206,27200.0
2015-03-09 15:50:00,66.71,66.73,66.62,66.63,42600.0,56.129,56.1458,56.0532,56.0617,42600.0
2015-03-09 15:55:00,66.63,66.63,66.56,66.57,78800.0,56.0617,56.0617,56.0028,56.0112,78800.0
2015-03-10 09:30:00,66.24,66.35,65.79,65.81,20300.0,55.7335,55.8261,55.3549,55.3717,20300.0
2015-03-10 09:35:00,65.81,65.97,65.73,65.75,17900.0,55.3717,55.5063,55.3044,55.3212,17900.0
2015-03-10 09:40:00,65.73,65.84,65.61,65.61,14300.0,55.3044,55.397,55.2034,55.2034,14300.0
2015-03-10 09:45:00,65.68,65.75,65.62,65.75,16700.0,55.2623,55.3212,55.2119,55.3212,16700.0
2015-03-10 09:50:00,65.76,65.8,65.7,65.8,12200.0,55.3297,55.3633,55.2792,55.3633,12200.0
2015-03-10 09:55:00,65.8,65.8,65.68,65.68,13500.0,55.3633,55.3633,55.2623,55.2623,13500.0
2015-03-10 10:00:00,65.69,65.71,65.58,65.62,20600.0,55.2708,55.2876,55.1782,55.2119,20600.0
2015-03-10 10:05:00,65.63,65.67,65.55,65.6,27400.0,55.2203,55.2539,55.153,55.195,27400.0
2015-03-10 10:10:00,65.6,65.6,65.43,65.45,16200.0,55.195,55.195,55.052,55.0688,16200.0
2015-03-10 10:15:00,65.44,65.46,65.29,65.31,32900.0,55.0604,55.0772,54.9342,54.951,32900.0
2015-03-10 10:20:00,65.31,65.46,65.29,65.44,28300.0,54.951,55.0772,54.9342,55.0604,28300.0
2015-03-10 10:25:00,65.44,65.53,65.43,65.5,22900.0,55.0604,55.1361,55.052,55.1109,22900.0
2015-03-10 10:30:00,65.51,65.51,65.39,65.4,20800.0,55.1193,55.1193,55.0183,55.0268,20800.0
2015-03-10 10:35:00,65.39,65.41,65.33,65.34,7300.0,55.0183,55.0352,54.9679,54.9763,7300.0
2015-03-10 10:40:00,65.34,65.39,65.32,65.33,9000.0,54.9763,55.0183,54.9594,54.9679,9000.0
2015-03-10 10:45:00,65.33,65.36,65.31,65.34,8300.0,54.9679,54.9931,54.951,54.9763,8300.0
2015-03-10 10:50:00,65.34,65.41,65.33,65.38,12500.0,54.9763,55.0352,54.9679,55.0099,12500.0
2015-03-10 10:55:00,65.39,65.5,65.34,65.47,21800.0,55.0183,55.1109,54.9763,55.0857,21800.0
2015-03-10 11:00:00,65.46,65.54,65.44,65.45,11600.0,55.0772,55.1445,55.0604,55.0688,11600.0
2015-03-10 11:05:00,65.46,65.46,65.42,65.44,46900.0,55.0772,55.0772,55.0436,55.0604,46900.0
2015-03-10 11:10:00,65.44,65.44,65.35,65.4,36800.0,55.0604,55.0604,54.9847,55.0268,36800.0
2015-03-10 11:15:00,65.4,65.45,65.36,65.43,21800.0,55.0268,55.0688,54.9931,55.052,21800.0
2015-03-10 11:20:00,65.45,65.53,65.45,65.51,18100.0,55.0688,55.1361,55.0688,55.1193,18100.0
2015-03-10 11:25:00,65.51,65.53,65.49,65.5,9500.0,55.1193,55.1361,55.1025,55.1109,9500.0
2015-03-10 11:30:00,65.49,65.5,65.39,65.4,12200.0,55.1025,55.1109,55.0183,55.0268,12200.0
2015-03-10 11:35:00,65.4,65.42,65.34,65.34,14900.0,55.0268,55.0436,54.9763,54.9763,14900.0
2015-03-10 11:40:00,65.35,65.35,65.25,65.26,12700.0,54.9847,54.9847,54.9005,54.909,12700.0
2015-03-10 11:45:00,65.27,65.27,65.25,65.25,10500.0,54.9174,54.9174,54.9005,54.9005,10500.0
2015-03-10 11:50:00,65.24,65.24,65.18,65.18,24000.0,54.8921,54.8921,54.8416,54.8416,24000.0
2015-03-10 11:55:00,65.18,65.2,65.08,65.08,17300.0,54.8416,54.8585,54.7575,54.7575,17300.0
2015-03-10 12:00:00,65.06,65.1,65.02,65.1,19700.0,54.7407,54.7743,54.707,54.7743,19700.0
2015-03-10 12:05:00,65.1,65.16,65.06,65.16,19300.0,54.7743,54.8248,54.7407,54.8248,19300.0
2015-03-10 12:10:00,65.16,65.24,65.16,65.2,12200.0,54.8248,54.8921,54.8248,54.8585,12200.0
2015-03-10 12:15:00,65.21,65.28,65.2,65.25,40700.0,54.8669,54.9258,54.8585,54.9005,40700.0
2015-03-10 12:20:00,65.25,65.29,65.23,65.25,22800.0,54.9005,54.9342,54.8837,54.9005,22800.0
2015-03-10 12:25:00,65.26,65.33,65.23,65.3,12700.0,54.909,54.9679,54.8837,54.9426,12700.0
2015-03-10 12:30:00,65.3,65.3,65.22,65.24,10100.0,54.9426,54.9426,54.8753,54.8921,10100.0
2015-03-10 12:35:00,65.24,65.3,65.23,65.3,7800.0,54.8921,54.9426,54.8837,54.9426,7800.0
2015-03-10 12:40:00,65.29,65.39,65.28,65.33,17200.0,54.9342,55.0183,54.9258,54.9679,17200.0
2015-03-10 12:45:00,65.32,65.37,65.28,65.32,20700.0,54.9594,55.0015,54.9258,54.9594,20700.0
2015-03-10 12:50:00,65.33,65.38,65.32,65.35,13600.0,54.9679,55.0099,54.9594,54.9847,13600.0
2015-03-10 12:55:00,65.35,65.4,65.34,65.34,11800.0,54.9847,55.0268,54.9763,54.9763,11800.0
2015-03-10 13:00:00,65.33,65.38,65.32,65.35,7000.0,54.9679,55.0099,54.9594,54.9847,7000.0
2015-03-10 13:05:00,65.34,65.35,65.32,65.34,11600.0,54.9763,54.9847,54.9594,54.9763,11600.0
2015-03-10 13:10:00,65.34,65.39,65.33,65.35,13300.0,54.9763,55.0183,54.9679,54.9847,13300.0
2015-03-10 13:15:00,65.35,65.41,65.34,65.38,16600.0,54.9847,55.0352,54.9763,55.0099,16600.0
2015-03-10 13:20:00,65.38,65.47,65.38,65.45,12200.0,55.0099,55.0857,55.0099,55.0688,12200.0
2015-03-10 13:25:00,65.45,65.48,65.4,65.4,11400.0,55.0688,55.0941,55.0268,55.0268,11400.0
2015-03-10 13:30:00,65.4,65.4,65.36,65.4,9500.0,55.0268,55.0268,54.9931,55.0268,9500.0
2015-03-10 13:35:00,65.4,65.43,65.38,65.39,11700.0,55.0268,55.052,55.0099,55.0183,11700.0
2015-03-10 13:40:00,65.38,65.39,65.36,65.39,8400.0,55.0099,55.0183,54.9931,55.0183,8400.0
2015-03-10 13:45:00,65.39,65.44,65.39,65.41,7100.0,55.0183,55.0604,55.0183,55.0352,7100.0
2015-03-10 13:50:00,65.4,65.42,65.37,65.4,7800.0,55.0268,55.0436,55.0015,55.0268,7800.0
2015-03-10 13:55:00,65.4,65.43,65.36,65.42,16100.0,55.0268,55.052,54.9931,55.0436,16100.0
2015-03-10 14:00:00,65.43,65.46,65.43,65.45,7500.0,55.052,55.0772,55.052,55.0688,7500.0
2015-03-10 14:05:00,65.46,65.51,65.46,65.48,10600.0,55.0772,55.1193,55.0772,55.0941,10600.0
2015-03-10 14:10:00,65.48,65.5,65.36,65.38,16100.0,55.0941,55.1109,54.9931,55.0099,16100.0
2015-03-10 14:15:00,65.38,65.42,65.38,65.38,9900.0,55.0099,55.0436,55.0099,55.0099,9900.0
2015-03-10 14:20:00,65.37,65.4,65.35,65.37,8500.0,55.0015,55.0268,54.9847,55.0015,8500.0
2015-03-10 14:25:00,65.37,65.37,65.34,65.37,11500.0,55.0015,55.0015,54.9763,55.0015,11500.0
2015-03-10 14:30:00,65.38,65.38,65.36,65.37,6500.0,55.0099,55.0099,54.9931,55.0015,6500.0
2015-03-10 14:35:00,65.37,65.4,65.34,65.35,15100.0,55.0015,55.0268,54.9763,54.9847,15100.0
2015-03-10 14:40:00,65.34,65.38,65.34,65.38,16700.0,54.9763,55.0099,54.9763,55.0099,16700.0
2015-03-10 14:45:00,65.39,65.44,65.35,65.36,13300.0,55.0183,55.0604,54.9847,54.9931,13300.0
2015-03-10 14:50:00,65.37,65.37,65.34,65.36,17400.0,55.0015,55.0015,54.9763,54.9931,17400.0
2015-03-10 14:55:00,65.34,65.35,65.28,65.31,19700.0,54.9763,54.9847,54.9258,54.951,19700.0
2015-03-10 15:00:00,65.31,65.36,65.29,65.31,17100.0,54.951,54.9931,54.9342,54.951,17100.0
2015-03-10 15:05:00,65.32,65.4,65.29,65.37,31800.0,54.9594,55.0268,54.9342,55.0015,31800.0
2015-03-10 15:10:00,65.37,65.38,65.29,65.31,13600.0,55.0015,55.0099,54.9342,54.951,13600.0
2015-03-10 15:15:00,65.3,65.39,65.3,65.37,14300.0,54.9426,55.0183,54.9426,55.0015,14300.0
2015-03-10 15:20:00,65.37,65.38,65.3,65.32,20800.0,55.0015,55.0099,54.9426,54.9594,20800.0
2015-03-10 15:25:00,65.32,65.39,65.29,65.34,45800.0,54.9594,55.0183,54.9342,54.9763,45800.0
2015-03-10 15:30:00,65.32,65.34,65.29,65.32,38400.0,54.9594,54.9763,54.9342,54.9594,38400.0
2015-03-10 15:35:00,65.3,65.34,65.29,65.31,18600.0,54.9426,54.9763,54.9342,54.951,18600.0
2015-03-10 15:40:00,65.31,65.36,65.29,65.3,25900.0,54.951,54.9931,54.9342,54.9426,25900.0
2015-03-10 15:45:00,65.32,65.4,65.28,65.35,76500.0,54.9594,55.0268,54.9258,54.9847,76500.0
2015-03-10 15:50:00,65.35,65.39,65.31,65.33,68500.0,54.9847,55.0183,54.951,54.9679,68500.0
2015-03-10 15:55:00,65.33,65.36,65.3,65.33,187600.0,54.9679,54.9931,54.9426,54.9679,187600.0
2015-03-11 09:30:00,65.33,65.63,65.27,65.41,34400.0,55.254,55.5077,55.2033,55.3217,34400.0
2015-03-11 09:35:00,65.36,65.58,65.33,65.58,20300.0,55.2794,55.4655,55.254,55.4655,20300.0
2015-03-11 09:40:00,65.56,65.79,65.56,65.78,14600.0,55.4485,55.6431,55.4485,55.6346,14600.0
2015-03-11 09:45:00,65.78,65.8,65.71,65.77,15500.0,55.6346,55.6515,55.5754,55.6262,15500.0
2015-03-11 09:50:00,65.76,65.79,65.59,65.59,6700.0,55.6177,55.6431,55.4739,55.4739,6700.0
2015-03-11 09:55:00,65.61,65.72,65.59,65.61,10000.0,55.4908,55.5839,55.4739,55.4908,10000.0
2015-03-11 10:00:00,65.61,65.68,65.58,65.68,12200.0,55.4908,55.55,55.4655,55.55,12200.0
2015-03-11 10:05:00,65.67,65.73,65.65,65.65,19300.0,55.5416,55.5923,55.5247,55.5247,19300.0
2015-03-11 10:10:00,65.63,65.63,65.54,65.55,16500.0,55.5077,55.5077,55.4316,55.4401,16500.0
2015-03-11 10:15:00,65.54,65.54,65.39,65.4,11100.0,55.4316,55.4316,55.3048,55.3132,11100.0
2015-03-11 10:20:00,65.39,65.41,65.35,65.35,13100.0,55.3048,55.3217,55.2709,55.2709,13100.0
2015-03-11 10:25:00,65.34,65.37,65.32,65.35,17200.0,55.2625,55.2878,55.2456,55.2709,17200.0
2015-03-11 10:30:00,65.35,65.35,65.3,65.32,19600.0,55.2709,55.2709,55.2286,55.2456,19600.0
2015-03-11 10:35:00,65.32,65.35,65.32,65.33,27100.0,55.2456,55.2709,55.2456,55.254,27100.0
2015-03-11 10:40:00,65.33,65.36,65.31,65.31,14200.0,55.254,55.2794,55.2371,55.2371,14200.0
2015-03-11 10:45:00,65.31,65.32,65.29,65.3,34500.0,55.2371,55.2456,55.2202,55.2286,34500.0
2015-03-11 10:50:00,65.29,65.41,65.28,65.37,17500.0,55.2202,55.3217,55.2117,55.2878,17500.0
2015-03-11 10:55:00,65.37,65.38,65.31,65.32,9700.0,55.2878,55.2963,55.2371,55.2456,9700.0
2015-03-11 11:00:00,65.31,65.38,65.3,65.36,13400.0,55.2371,55.2963,55.2286,55.2794,13400.0
2015-03-11 11:05:00,65.33,65.33,65.29,65.29,15200.0,55.254,55.254,55.2202,55.2202,15200.0
2015-03-11 11:10:00,65.3,65.3,65.29,65.29,34100.0,55.2286,55.2286,55.2202,55.2202,34100.0
2015-03-11 11:15:00,65.29,65.3,65.25,65.27,26200.0,55.2202,55.2286,55.1864,55.2033,26200.0
2015-03-11 11:20:00,65.27,65.29,65.23,65.23,18400.0,55.2033,55.2202,55.1694,55.1694,18400.0
2015-03-11 11:25:00,65.23,65.33,65.21,65.33,23200.0,55.1694,55.254,55.1525,55.254,23200.0
2015-03-11 11:30:00,65.34,65.37,65.31,65.33,7400.0,55.2625,55.2878,55.2371,55.254,7400.0
2015-03-11 11:35:00,65.33,65.34,65.26,65.26,10200.0,55.254,55.2625,55.1948,55.1948,10200.0
2015-03-11 11:40:00,65.26,65.29,65.23,65.27,19000.0,55.1948,55.2202,55.1694,55.2033,19000.0
2015-03-11 11:45:00,65.28,65.34,65.27,65.33,15600.0,55.2117,55.2625,55.2033,55.254,15600.0
2015-03-11 11:50:00,65.34,65.41,65.33,65.41,14000.0,55.2625,55.3217,55.254,55.3217,14000.0
2015-03-11 11:55:00,65.4,65.41,65.37,65.37,12900.0,55.3132,55.3217,55.2878,55.2878,12900.0
2015-03-11 12:00:00,65.35,65.38,65.33,65.36,8400.0,55.2709,55.2963,55.254,55.2794,8400.0
2015-03-11 12:05:00,65.36,65.38,65.32,65.38,12800.0,55.2794,55.2963,55.2456,55.2963,12800.0
2015-03-11 12:10:00,65.38,65.43,65.37,65.41,4100.0,55.2963,55.3386,55.2878,55.3217,4100.0
2015-03-11 12:15:00,65.41,65.45,65.37,65.45,3700.0,55.3217,55.3555,55.2878,55.3555,3700.0
2015-03-11 12:20:00,65.46,65.46,65.35,65.35,5600.0,55.364,55.364,55.2709,55.2709,5600.0
2015-03-11 12:25:00,65.33,65.35,65.31,65.31,12600.0,55.254,55.2709,55.2371,55.2371,12600.0
2015-03-11 12:30:00,65.32,65.37,65.31,65.36,11700.0,55.2456,55.2878,55.2371,55.2794,11700.0
2015-03-11 12:35:00,65.36,65.41,65.34,65.41,4500.0,55.2794,55.3217,55.2625,55.3217,4500.0
2015-03-11 12:40:00,65.4,65.4,65.35,65.37,3300.0,55.3132,55.3132,55.2709,55.2878,3300.0
2015-03-11 12:45:00,65.38,65.38,65.34,65.34,1200.0,55.2963,55.2963,55.2625,55.2625,1200.0
2015-03-11 12:50:00,65.36,65.38,65.34,65.37,7500.0,55.2794,55.2963,55.2625,55.2878,7500.0
2015-03-11 12:55:00,65.37,65.38,65.33,65.33,3000.0,55.2878,55.2963,55.254,55.254,3000.0
2015-03-11 13:00:00,65.34,65.34,65.31,65.32,3300.0,55.2625,55.2625,55.2371,55.2456,3300.0
2015-03-11 13:05:00,65.29,65.33,65.28,65.32,5000.0,55.2202,55.254,55.2117,55.2456,5000.0
2015-03-11 13:10:00,65.33,65.36,65.31,65.33,3500.0,55.254,55.2794,55.2371,55.254,3500.0
2015-03-11 13:15:00,65.33,65.34,65.31,65.32,4600.0,55.254,55.2625,55.2371,55.2456,4600.0
2015-03-11 13:20:00,65.32,65.34,65.31,65.33,7200.0,55.2456,55.2625,55.2371,55.254,7200.0
2015-03-11 13:25:00,65.35,65.38,65.3,65.34,7000.0,55.2709,55.2963,55.2286,55.2625,7000.0
2015-03-11 13:30:00,65.34,65.34,65.29,65.3,7700.0,55.2625,55.2625,55.2202,55.2286,7700.0
2015-03-11 13:35:00,65.31,65.35,65.3,65.34,5100.0,55.2371,55.2709,55.2286,55.2625,5100.0
2015-03-11 13:40:00,65.33,65.36,65.32,65.32,12100.0,55.254,55.2794,55.2456,55.2456,12100.0
2015-03-11 13:45:00,65.31,65.31,65.25,65.26,8800.0,55.2371,55.2371,55.1864,55.1948,8800.0
2015-03-11 13:50:00,65.25,65.31,65.24,65.31,12400.0,55.1864,55.2371,55.1779,55.2371,12400.0
2015-03-11 13:55:00,65.3,65.32,65.29,65.3,7200.0,55.2286,55.2456,55.2202,55.2286,7200.0
2015-03-11 14:00:00,65.29,65.33,65.28,65.31,6300.0,55.2202,55.254,55.2117,55.2371,6300.0
2015-03-11 14:05:00,65.32,65.33,65.29,65.32,3600.0,55.2456,55.254,55.2202,55.2456,3600.0
2015-03-11 14:10:00,65.31,65.32,65.28,65.28,7300.0,55.2371,55.2456,55.2117,55.2117,7300.0
2015-03-11 14:15:00,65.28,65.35,65.28,65.32,11200.0,55.2117,55.2709,55.2117,55.2456,11200.0
2015-03-11 14:20:00,65.32,65.33,65.28,65.29,5400.0,55.2456,55.254,55.2117,55.2202,5400.0
2015-03-11 14:25:00,65.29,65.33,65.28,65.28,4700.0,55.2202,55.254,55.2117,55.2117,4700.0
2015-03-11 14:30:00,65.28,65.32,65.28,65.3,14600.0,55.2117,55.2456,55.2117,55.2286,14600.0
2015-03-11 14:35:00,65.3,65.4,65.29,65.4,10400.0,55.2286,55.3132,55.2202,55.3132,10400.0
2015-03-11 14:40:00,65.39,65.39,65.36,65.38,8900.0,55.3048,55.3048,55.2794,55.2963,8900.0
2015-03-11 14:45:00,65.37,65.48,65.37,65.48,7500.0,55.2878,55.3809,55.2878,55.3809,7500.0
2015-03-11 14:50:00,65.46,65.49,65.45,65.49,4700.0,55.364,55.3893,55.3555,55.3893,4700.0
2015-03-11 14:55:00,65.48,65.61,65.46,65.6,12000.0,55.3809,55.4908,55.364,55.4824,12000.0
2015-03-11 15:00:00,65.6,65.61,65.53,65.58,13300.0,55.4824,55.4908,55.4232,55.4655,13300.0
2015-03-11 15:05:00,65.58,65.58,65.51,65.56,12600.0,55.4655,55.4655,55.4063,55.4485,12600.0
2015-03-11 15:10:00,65.56,65.57,65.44,65.44,8400.0,55.4485,55.457,55.347,55.347,8400.0
2015-03-11 15:15:00,65.44,65.51,65.43,65.49,15100.0,55.347,55.4063,55.3386,55.3893,15100.0
2015-03-11 15:20:00,65.49,65.49,65.38,65.39,17600.0,55.3893,55.3893,55.2963,55.3048,17600.0
2015-03-11 15:25:00,65.4,65.47,65.36,65.37,15100.0,55.3132,55.3724,55.2794,55.2878,15100.0
2015-03-11 15:30:00,65.37,65.41,65.32,65.4,27000.0,55.2878,55.3217,55.2456,55.3132,27000.0
2015-03-11 15:35:00,65.41,65.44,65.38,65.4,22200.0,55.3217,55.347,55.2963,55.3132,22200.0
2015-03-11 15:40:00,65.42,65.42,65.33,65.39,17300.0,55.3301,55.3301,55.254,55.3048,17300.0
2015-03-11 15:45:00,65.38,65.4,65.29,65.29,28900.0,55.2963,55.3132,55.2202,55.2202,28900.0
2015-03-11 15:50:00,65.29,65.35,65.28,65.34,26600.0,55.2202,55.2709,55.2117,55.2625,26600.0
2015-03-11 15:55:00,65.33,65.78,65.32,65.33,98400.0,55.254,55.6346,55.2456,55.254,98400.0
2015-03-12 09:30:00,64.72,64.9,64.67,64.87,13500.0,54.7381,54.8903,54.6958,54.865,13500.0
2015-03-12 09:35:00,64.87,65.25,64.87,65.25,61700.0,54.865,55.1864,54.865,55.1864,61700.0
2015-03-12 09:40:00,65.21,65.29,65.14,65.25,27000.0,55.1525,55.2202,55.0933,55.1864,27000.0
2015-03-12 09:45:00,65.25,65.31,65.25,65.3,30600.0,55.1864,55.2371,55.1864,55.2286,30600.0
2015-03-12 09:50:00,65.3,65.34,65.17,65.18,20000.0,55.2286,55.2625,55.1187,55.1271,20000.0
2015-03-12 09:55:00,65.16,65.17,65.05,65.16,30500.0,55.1102,55.1187,55.0172,55.1102,30500.0
2015-03-12 10:00:00,65.15,65.16,65.0,65.06,37900.0,55.1018,55.1102,54.9749,55.0257,37900.0
2015-03-12 10:05:00,65.05,65.05,64.96,64.98,13700.0,55.0172,55.0172,54.9411,54.958,13700.0
2015-03-12 10:10:00,64.98,64.98,64.92,64.92,21800.0,54.958,54.958,54.9073,54.9073,21800.0
2015-03-12 10:15:00,64.92,64.93,64.84,64.9,13800.0,54.9073,54.9157,54.8396,54.8903,13800.0
2015-03-12 10:20:00,64.91,65.2,64.89,65.2,22400.0,54.8988,55.1441,54.8819,55.1441,22400.0
2015-03-12 10:25:00,65.21,65.26,65.18,65.19,13800.0,55.1525,55.1948,55.1271,55.1356,13800.0
2015-03-12 10:30:00,65.19,65.24,65.19,65.22,8600.0,55.1356,55.1779,55.1356,55.161,8600.0
2015-03-12 10:35:00,65.22,65.24,65.19,65.24,13600.0,55.161,55.1779,55.1356,55.1779,13600.0
2015-03-12 10:40:00,65.24,65.3,65.2,65.24,20700.0,55.1779,55.2286,55.1441,55.1779,20700.0
2015-03-12 10:45:00,65.24,65.25,65.21,65.21,14500.0,55.1779,55.1864,55.1525,55.1525,14500.0
2015-03-12 10:50:00,65.21,65.25,65.2,65.2,13000.0,55.1525,55.1864,55.1441,55.1441,13000.0
2015-03-12 10:55:00,65.21,65.25,65.19,65.24,14100.0,55.1525,55.1864,55.1356,55.1779,14100.0
2015-03-12 11:00:00,65.23,65.26,65.15,65.15,19100.0,55.1694,55.1948,55.1018,55.1018,19100.0
2015-03-12 11:05:00,65.14,65.21,65.14,65.2,22200.0,55.0933,55.1525,55.0933,55.1441,22200.0
2015-03-12 11:10:00,65.2,65.23,65.19,65.23,20300.0,55.1441,55.1694,55.1356,55.1694,20300.0
2015-03-12 11:15:00,65.23,65.29,65.23,65.29,28600.0,55.1694,55.2202,55.1694,55.2202,28600.0
2015-03-12 11:20:00,65.28,65.29,65.21,65.22,8400.0,55.2117,55.2202,55.1525,55.161,8400.0
2015-03-12 11:25:00,65.21,65.22,65.12,65.12,10700.0,55.1525,55.161,55.0764,55.0764,10700.0
2015-03-12 11:30:00,65.12,65.16,65.09,65.16,21200.0,55.0764,55.1102,55.051,55.1102,21200.0
2015-03-12 11:35:00,65.15,65.16,65.13,65.15,8700.0,55.1018,55.1102,55.0849,55.1018,8700.0
2015-03-12 11:40:00,65.14,65.2,65.13,65.2,16200.0,55.0933,55.1441,55.0849,55.1441,16200.0
2015-03-12 11:45:00,65.19,65.24,65.11,65.11,6700.0,55.1356,55.1779,55.0679,55.0679,6700.0
2015-03-12 11:50:00,65.11,65.18,65.11,65.18,14200.0,55.0679,55.1271,55.0679,55.1271,14200.0
2015-03-12 11:55:00,65.2,65.2,65.16,65.16,3700.0,55.1441,55.1441,55.1102,55.1102,3700.0
2015-03-12 12:00:00,65.16,65.17,65.11,65.16,18900.0,55.1102,55.1187,55.0679,55.1102,18900.0
2015-03-12 12:05:00,65.15,65.15,65.13,65.13,8500.0,55.1018,55.1018,55.0849,55.0849,8500.0
2015-03-12 12:10:00,65.14,65.14,65.09,65.09,16500.0,55.0933,55.0933,55.051,55.051,16500.0
2015-03-12 12:15:00,65.09,65.09,64.98,64.99,17000.0,55.051,55.051,54.958,54.9665,17000.0
2015-03-12 12:20:00,65.0,65.03,64.96,65.01,25200.0,54.9749,55.0003,54.9411,54.9834,25200.0
2015-03-12 12:25:00,65.03,65.14,65.03,65.12,22800.0,55.0003,55.0933,55.0003,55.0764,22800.0
2015-03-12 12:30:00,65.12,65.15,65.1,65.14,6800.0,55.0764,55.1018,55.0595,55.0933,6800.0
2015-03-12 12:35:00,65.14,65.14,65.08,65.09,7200.0,55.0933,55.0933,55.0426,55.051,7200.0
2015-03-12 12:40:00,65.08,65.08,65.06,65.06,11300.0,55.0426,55.0426,55.0257,55.0257,11300.0
2015-03-12 12:45:00,65.07,65.11,65.06,65.11,11400.0,55.0341,55.0679,55.0257,55.0679,11400.0
2015-03-12 12:50:00,65.11,65.16,65.1,65.14,12500.0,55.0679,55.1102,55.0595,55.0933,12500.0
2015-03-12 12:55:00,65.15,65.15,65.1,65.1,6200.0,55.1018,55.1018,55.0595,55.0595,6200.0
2015-03-12 13:00:00,65.1,65.11,65.05,65.05,10500.0,55.0595,55.0679,55.0172,55.0172,10500.0
2015-03-12 13:05:00,65.06,65.08,65.05,65.07,11500.0,55.0257,55.0426,55.0172,55.0341,11500.0
2015-03-12 13:10:00,65.06,65.08,65.05,65.05,3100.0,55.0257,55.0426,55.0172,55.0172,3100.0
2015-03-12 13:15:00,65.06,65.11,65.05,65.11,12800.0,55.0257,55.0679,55.0172,55.0679,12800.0
2015-03-12 13:20:00,65.1,65.12,65.08,65.12,6800.0,55.0595,55.0764,55.0426,55.0764,6800.0
2015-03-12 13:25:00,65.12,65.14,65.08,65.09,17500.0,55.0764,55.0933,55.0426,55.051,17500.0
2015-03-12 13:30:00,65.08,65.11,65.06,65.1,13800.0,55.0426,55.0679,55.0257,55.0595,13800.0
2015-03-12 13:35:00,65.1,65.1,65.09,65.09,3100.0,55.0595,55.0595,55.051,55.051,3100.0
2015-03-12 13:40:00,65.09,65.09,65.05,65.08,24700.0,55.051,55.051,55.0172,55.0426,24700.0
2015-03-12 13:45:00,65.09,65.09,65.07,65.08,3300.0,55.051,55.051,55.0341,55.0426,3300.0
2015-03-12 13:50:00,65.06,65.07,65.05,65.07,5300.0,55.0257,55.0341,55.0172,55.0341,5300.0
2015-03-12 13:55:00,65.05,65.07,65.05,65.06,14700.0,55.0172,55.0341,55.0172,55.0257,14700.0
2015-03-12 14:00:00,65.06,65.07,65.01,65.01,18100.0,55.0257,55.0341,54.9834,54.9834,18100.0
2015-03-12 14:05:00,65.02,65.04,65.02,65.03,13300.0,54.9918,55.0087,54.9918,55.0003,13300.0
2015-03-12 14:10:00,65.03,65.04,65.02,65.03,15000.0,55.0003,55.0087,54.9918,55.0003,15000.0
2015-03-12 14:15:00,65.03,65.03,65.0,65.0,7100.0,55.0003,55.0003,54.9749,54.9749,7100.0
2015-03-12 14:20:00,65.0,65.01,64.99,64.99,30000.0,54.9749,54.9834,54.9665,54.9665,30000.0
2015-03-12 14:25:00,65.0,65.0,64.98,64.98,33400.0,54.9749,54.9749,54.958,54.958,33400.0
2015-03-12 14:30:00,64.98,64.99,64.9,64.91,9200.0,54.958,54.9665,54.8903,54.8988,9200.0
2015-03-12 14:35:00,64.9,64.91,64.83,64.84,23000.0,54.8903,54.8988,54.8311,54.8396,23000.0
2015-03-12 14:40:00,64.83,64.83,64.75,64.77,17700.0,54.8311,54.8311,54.7635,54.7804,17700.0
2015-03-12 14:45:00,64.77,64.8,64.75,64.76,11100.0,54.7804,54.8058,54.7635,54.7719,11100.0
2015-03-12 14:50:00,64.75,64.86,64.74,64.81,14900.0,54.7635,54.8565,54.755,54.8142,14900.0
2015-03-12 14:55:00,64.81,64.89,64.78,64.87,14400.0,54.8142,54.8819,54.7888,54.865,14400.0
2015-03-12 15:00:00,64.87,64.9,64.86,64.9,10800.0,54.865,54.8903,54.8565,54.8903,10800.0
2015-03-12 15:05:00,64.91,64.98,64.9,64.95,11900.0,54.8988,54.958,54.8903,54.9326,11900.0
2015-03-12 15:10:00,64.96,64.97,64.92,64.93,11200.0,54.9411,54.9495,54.9073,54.9157,11200.0
2015-03-12 15:15:00,64.92,64.92,64.85,64.87,19900.0,54.9073,54.9073,54.848,54.865,19900.0
2015-03-12 15:20:00,64.87,64.9,64.85,64.9,16800.0,54.865,54.8903,54.848,54.8903,16800.0
2015-03-12 15:25:00,64.89,65.0,64.89,65.0,18500.0,54.8819,54.9749,54.8819,54.9749,18500.0
2015-03-12 15:30:00,65.0,65.09,64.98,65.01,22800.0,54.9749,55.051,54.958,54.9834,22800.0
2015-03-12 15:35:00,65.0,65.1,65.0,65.1,25300.0,54.9749,55.0595,54.9749,55.0595,25300.0
2015-03-12 15:40:00,65.1,65.16,65.09,65.1,46900.0,55.0595,55.1102,55.051,55.0595,46900.0
2015-03-12 15:45:00,65.1,65.14,65.01,65.02,59900.0,55.0595,55.0933,54.9834,54.9918,59900.0
2015-03-12 15:50:00,65.02,65.06,64.99,65.0,38800.0,54.9918,55.0257,54.9665,54.9749,38800.0
2015-03-12 15:55:00,65.0,65.0,64.95,64.95,63300.0,54.9749,54.9749,54.9326,54.9326,63300.0
2015-03-13 09:30:00,65.01,65.18,65.01,65.18,16300.0,54.9834,55.1271,54.9834,55.1271,16300.0
2015-03-13 09:35:00,65.15,65.38,65.12,65.29,47400.0,55.1018,55.2963,55.0764,55.2202,47400.0
2015-03-13 09:40:00,65.26,65.27,65.14,65.16,11400.0,55.1948,55.2033,55.0933,55.1102,11400.0
2015-03-13 09:45:00,65.16,65.22,65.14,65.14,23800.0,55.1102,55.161,55.0933,55.0933,23800.0
2015-03-13 09:50:00,65.14,65.15,65.11,65.13,23500.0,55.0933,55.1018,55.0679,55.0849,23500.0
2015-03-13 09:55:00,65.12,65.13,65.08,65.08,22500.0,55.0764,55.0849,55.0426,55.0426,22500.0
2015-03-13 10:00:00,65.08,65.08,65.01,65.02,25400.0,55.0426,55.0426,54.9834,54.9918,25400.0
2015-03-13 10:05:00,65.02,65.03,64.73,64.73,33200.0,54.9918,55.0003,54.7466,54.7466,33200.0
2015-03-13 10:10:00,64.73,64.81,64.72,64.81,12800.0,54.7466,54.8142,54.7381,54.8142,12800.0
2015-03-13 10:15:00,64.8,64.83,64.76,64.82,14500.0,54.8058,54.8311,54.7719,54.8227,14500.0
2015-03-13 10:20:00,64.81,64.83,64.79,64.81,8500.0,54.8142,54.8311,54.7973,54.8142,8500.0
2015-03-13 10:25:00,64.81,64.82,64.8,64.82,22000.0,54.8142,54.8227,54.8058,54.8227,22000.0
2015-03-13 10:30:00,64.81,64.82,64.73,64.76,15600.0,54.8142,54.8227,54.7466,54.7719,15600.0
2015-03-13 10:35:00,64.77,64.9,64.74,64.9,13700.0,54.7804,54.8903,54.755,54.8903,13700.0
2015-03-13 10:40:00,64.9,64.94,64.82,64.83,8700.0,54.8903,54.9242,54.8227,54.8311,8700.0
2015-03-13 10:45:00,64.83,64.84,64.73,64.73,13000.0,54.8311,54.8396,54.7466,54.7466,13000.0
2015-03-13 10:50:00,64.73,64.75,64.56,64.72,33400.0,54.7466,54.7635,54.6028,54.7381,33400.0
2015-03-13 10:55:00,64.71,64.8,64.69,64.75,40900.0,54.7296,54.8058,54.7127,54.7635,40900.0
2015-03-13 11:00:00,64.75,64.75,64.64,64.66,20600.0,54.7635,54.7635,54.6704,54.6874,20600.0
2015-03-13 11:05:00,64.65,64.66,64.54,64.65,15700.0,54.6789,54.6874,54.5859,54.6789,15700.0
2015-03-13 11:10:00,64.64,64.68,64.59,64.59,18900.0,54.6704,54.7043,54.6281,54.6281,18900.0
2015-03-13 11:15:00,64.6,64.6,64.45,64.48,19200.0,54.6366,54.6366,54.5097,54.5351,19200.0
2015-03-13 11:20:00,64.47,64.49,64.36,64.36,11600.0,54.5267,54.5436,54.4336,54.4336,11600.0
2015-03-13 11:25:00,64.37,64.37,64.25,64.26,19600.0,54.4421,54.4421,54.3406,54.349,19600.0
2015-03-13 11:30:00,64.25,64.34,64.18,64.34,21900.0,54.3406,54.4167,54.2814,54.4167,21900.0
2015-03-13 11:35:00,64.34,64.47,64.33,64.47,17200.0,54.4167,54.5267,54.4082,54.5267,17200.0
2015-03-13 11:40:00,64.48,64.54,64.48,64.51,13800.0,54.5351,54.5859,54.5351,54.5605,13800.0
2015-03-13 11:45:00,64.5,64.5,64.35,64.39,16100.0,54.552,54.552,54.4252,54.459,16100.0
2015-03-13 11:50:00,64.39,64.46,64.39,64.46,8400.0,54.459,54.5182,54.459,54.5182,8400.0
2015-03-13 11:55:00,64.45,64.5,64.42,64.49,9900.0,54.5097,54.552,54.4844,54.5436,9900.0
2015-03-13 12:00:00,64.49,64.49,64.37,64.38,9600.0,54.5436,54.5436,54.4421,54.4505,9600.0
2015-03-13 12:05:00,64.38,64.43,64.36,64.42,8300.0,54.4505,54.4928,54.4336,54.4844,8300.0
2015-03-13 12:10:00,64.42,64.45,64.4,64.41,7700.0,54.4844,54.5097,54.4675,54.4759,7700.0
2015-03-13 12:15:00,64.41,64.42,64.35,64.36,7400.0,54.4759,54.4844,54.4252,54.4336,7400.0
2015-03-13 12:20:00,64.37,64.5,64.36,64.47,8800.0,54.4421,54.552,54.4336,54.5267,8800.0
2015-03-13 12:25:00,64.48,64.57,64.46,64.52,6500.0,54.5351,54.6112,54.5182,54.5689,6500.0
2015-03-13 12:30:00,64.5,64.55,64.5,64.54,4500.0,54.552,54.5943,54.552,54.5859,4500.0
2015-03-13 12:35:00,64.55,64.64,64.54,64.61,8000.0,54.5943,54.6704,54.5859,54.6451,8000.0
2015-03-13 12:40:00,64.61,64.75,64.58,64.68,21700.0,54.6451,54.7635,54.6197,54.7043,21700.0
2015-03-13 12:45:00,64.67,64.7,64.6,64.63,13600.0,54.6958,54.7212,54.6366,54.662,13600.0
2015-03-13 12:50:00,64.65,64.65,64.59,64.65,14000.0,54.6789,54.6789,54.6281,54.6789,14000.0
2015-03-13 12:55:00,64.64,64.69,64.64,64.66,5700.0,54.6704,54.7127,54.6704,54.6874,5700.0
2015-03-13 13:00:00,64.64,64.64,64.51,64.51,5400.0,54.6704,54.6704,54.5605,54.5605,5400.0
2015-03-13 13:05:00,64.53,64.58,64.53,64.53,8300.0,54.5774,54.6197,54.5774,54.5774,8300.0
2015-03-13 13:10:00,64.52,64.52,64.45,64.49,7400.0,54.5689,54.5689,54.5097,54.5436,7400.0
2015-03-13 13:15:00,64.49,64.49,64.44,64.45,7300.0,54.5436,54.5436,54.5013,54.5097,7300.0
2015-03-13 13:20:00,64.45,64.45,64.37,64.38,6200.0,54.5097,54.5097,54.4421,54.4505,6200.0
2015-03-13 13:25:00,64.38,64.4,64.3,64.3,5800.0,54.4505,54.4675,54.3829,54.3829,5800.0
2015-03-13 13:30:00,64.3,64.33,64.28,64.29,11000.0,54.3829,54.4082,54.366,54.3744,11000.0
2015-03-13 13:35:00,64.28,64.35,64.28,64.35,7400.0,54.366,54.4252,54.366,54.4252,7400.0
2015-03-13 13:40:00,64.34,64.37,64.33,64.34,3800.0,54.4167,54.4421,54.4082,54.4167,3800.0
2015-03-13 13:45:00,64.34,64.38,64.34,64.36,4800.0,54.4167,54.4505,54.4167,54.4336,4800.0
2015-03-13 13:50:00,64.37,64.44,64.36,64.4,7900.0,54.4421,54.5013,54.4336,54.4675,7900.0
2015-03-13 13:55:00,64.4,64.41,64.36,64.37,8000.0,54.4675,54.4759,54.4336,54.4421,8000.0
2015-03-13 14:00:00,64.39,64.39,64.32,64.38,12800.0,54.459,54.459,54.3998,54.4505,12800.0
2015-03-13 14:05:00,64.39,64.48,64.39,64.44,10100.0,54.459,54.5351,54.459,54.5013,10100.0
2015-03-13 14:10:00,64.44,64.44,64.39,64.42,9100.0,54.5013,54.5013,54.459,54.4844,9100.0
2015-03-13 14:15:00,64.43,64.43,64.34,64.36,6500.0,54.4928,54.4928,54.4167,54.4336,6500.0
2015-03-13 14:20:00,64.35,64.35,64.31,64.32,10400.0,54.4252,54.4252,54.3913,54.3998,10400.0
2015-03-13 14:25:00,64.32,64.39,64.29,64.39,8000.0,54.3998,54.459,54.3744,54.459,8000.0
2015-03-13 14:30:00,64.37,64.4,64.33,64.4,6100.0,54.4421,54.4675,54.4082,54.4675,6100.0
2015-03-13 14:35:00,64.4,64.4,64.31,64.33,8200.0,54.4675,54.4675,54.3913,54.4082,8200.0
2015-03-13 14:40:00,64.33,64.37,64.3,64.3,13900.0,54.4082,54.4421,54.3829,54.3829,13900.0
2015-03-13 14:45:00,64.31,64.39,64.31,64.36,12700.0,54.3913,54.459,54.3913,54.4336,12700.0
2015-03-13 14:50:00,64.38,64.41,64.36,64.36,10900.0,54.4505,54.4759,54.4336,54.4336,10900.0
2015-03-13 14:55:00,64.34,64.48,64.32,64.47,7100.0,54.4167,54.5351,54.3998,54.5267,7100.0
2015-03-13 15:00:00,64.48,64.54,64.45,64.51,22600.0,54.5351,54.5859,54.5097,54.5605,22600.0
2015-03-13 15:05:00,64.5,64.52,64.45,64.48,13400.0,54.552,54.5689,54.5097,54.5351,13400.0
2015-03-13 15:10:00,64.49,64.52,64.48,64.52,10500.0,54.5436,54.5689,54.5351,54.5689,10500.0
2015-03-13 15:15:00,64.51,64.62,64.51,64.57,11100.0,54.5605,54.6535,54.5605,54.6112,11100.0
2015-03-13 15:20:00,64.57,64.61,64.55,64.61,18800.0,54.6112,54.6451,54.5943,54.6451,18800.0
2015-03-13 15:25:00,64.61,64.63,64.56,64.63,15400.0,54.6451,54.662,54.6028,54.662,15400.0
2015-03-13 15:30:00,64.66,64.76,64.64,64.66,52900.0,54.6874,54.7719,54.6704,54.6874,52900.0
2015-03-13 15:35:00,64.66,64.66,64.58,64.65,26400.0,54.6874,54.6874,54.6197,54.6789,26400.0
2015-03-13 15:40:00,64.66,64.85,64.66,64.8,48800.0,54.6874,54.848,54.6874,54.8058,48800.0
2015-03-13 15:45:00,64.81,64.85,64.79,64.84,36300.0,54.8142,54.848,54.7973,54.8396,36300.0
2015-03-13 15:50:00,64.84,64.93,64.83,64.93,79000.0,54.8396,54.9157,54.8311,54.9157,79000.0
2015-03-13 15:55:00,64.93,64.98,64.79,64.81,115800.0,54.9157,54.958,54.7973,54.8142,115800.0
2015-03-16 09:30:00,64.96,65.02,64.89,65.0,18900.0,54.9411,54.9918,54.8819,54.9749,18900.0
2015-03-16 09:35:00,65.04,65.41,65.04,65.33,17000.0,55.0087,55.3217,55.0087,55.254,17000.0
2015-03-16 09:40:00,65.33,65.52,65.33,65.46,10600.0,55.254,55.4147,55.254,55.364,10600.0
2015-03-16 09:45:00,65.4,65.47,65.27,65.47,13300.0,55.3132,55.3724,55.2033,55.3724,13300.0
2015-03-16 09:50:00,65.45,65.55,65.33,65.39,7300.0,55.3555,55.4401,55.254,55.3048,7300.0
2015-03-16 09:55:00,65.39,65.41,65.37,65.37,3900.0,55.3048,55.3217,55.2878,55.2878,3900.0
2015-03-16 10:00:00,65.36,65.4,65.3,65.35,9900.0,55.2794,55.3132,55.2286,55.2709,9900.0
2015-03-16 10:05:00,65.34,65.44,65.34,65.36,4600.0,55.2625,55.347,55.2625,55.2794,4600.0
2015-03-16 10:10:00,65.37,65.45,65.36,65.39,9200.0,55.2878,55.3555,55.2794,55.3048,9200.0
2015-03-16 10:15:00,65.37,65.46,65.35,65.43,10100.0,55.2878,55.364,55.2709,55.3386,10100.0
2015-03-16 10:20:00,65.42,65.45,65.34,65.34,8100.0,55.3301,55.3555,55.2625,55.2625,8100.0
2015-03-16 10:25:00,65.35,65.39,65.32,65.36,20000.0,55.2709,55.3048,55.2456,55.2794,20000.0
2015-03-16 10:30:00,65.37,65.38,65.32,65.35,9100.0,55.2878,55.2963,55.2456,55.2709,9100.0
2015-03-16 10:35:00,65.34,65.38,65.29,65.3,7200.0,55.2625,55.2963,55.2202,55.2286,7200.0
2015-03-16 10:40:00,65.29,65.31,65.28,65.3,6500.0,55.2202,55.2371,55.2117,55.2286,6500.0
2015-03-16 10:45:00,65.3,65.34,65.27,65.34,6400.0,55.2286,55.2625,55.2033,55.2625,6400.0
2015-03-16 10:50:00,65.34,65.38,65.34,65.35,3300.0,55.2625,55.2963,55.2625,55.2709,3300.0
2015-03-16 10:55:00,65.35,65.38,65.3,65.3,5700.0,55.2709,55.2963,55.2286,55.2286,5700.0
2015-03-16 11:00:00,65.33,65.34,65.29,65.32,6200.0,55.254,55.2625,55.2202,55.2456,6200.0
2015-03-16 11:05:00,65.31,65.35,65.31,65.34,4200.0,55.2371,55.2709,55.2371,55.2625,4200.0
2015-03-16 11:10:00,65.35,65.35,65.29,65.31,7100.0,55.2709,55.2709,55.2202,55.2371,7100.0
2015-03-16 11:15:00,65.33,65.38,65.32,65.38,7100.0,55.254,55.2963,55.2456,55.2963,7100.0
2015-03-16 11:20:00,65.38,65.4,65.37,65.39,8300.0,55.2963,55.3132,55.2878,55.3048,8300.0
2015-03-16 11:25:00,65.4,65.43,65.33,65.33,8200.0,55.3132,55.3386,55.254,55.254,8200.0
2015-03-16 11:30:00,65.34,65.4,65.33,65.38,10500.0,55.2625,55.3132,55.254,55.2963,10500.0
2015-03-16 11:35:00,65.39,65.39,65.35,65.38,7200.0,55.3048,55.3048,55.2709,55.2963,7200.0
2015-03-16 11:40:00,65.38,65.42,65.38,65.39,5600.0,55.2963,55.3301,55.2963,55.3048,5600.0
2015-03-16 11:45:00,65.4,65.44,65.4,65.43,2500.0,55.3132,55.347,55.3132,55.3386,2500.0
2015-03-16 11:50:00,65.44,65.49,65.43,65.46,7700.0,55.347,55.3893,55.3386,55.364,7700.0
2015-03-16 11:55:00,65.47,65.48,65.45,65.47,3900.0,55.3724,55.3809,55.3555,55.3724,3900.0
2015-03-16 12:00:00,65.45,65.48,65.39,65.4,6800.0,55.3555,55.3809,55.3048,55.3132,6800.0
2015-03-16 12:05:00,65.39,65.42,65.39,65.41,5200.0,55.3048,55.3301,55.3048,55.3217,5200.0
2015-03-16 12:10:00,65.42,65.47,65.42,65.46,20600.0,55.3301,55.3724,55.3301,55.364,20600.0
2015-03-16 12:15:00,65.46,65.52,65.45,65.48,21600.0,55.364,55.4147,55.3555,55.3809,21600.0
2015-03-16 12:20:00,65.49,65.5,65.46,65.47,2800.0,55.3893,55.3978,55.364,55.3724,2800.0
2015-03-16 12:25:00,65.47,65.49,65.46,65.49,6600.0,55.3724,55.3893,55.364,55.3893,6600.0
2015-03-16 12:30:00,65.48,65.5,65.45,65.49,12100.0,55.3809,55.3978,55.3555,55.3893,12100.0
2015-03-16 12:35:00,65.5,65.52,65.49,65.5,7400.0,55.3978,55.4147,55.3893,55.3978,7400.0
2015-03-16 12:40:00,65.51,65.53,65.48,65.48,4700.0,55.4063,55.4232,55.3809,55.3809,4700.0
2015-03-16 12:45:00,65.49,65.52,65.48,65.49,7700.0,55.3893,55.4147,55.3809,55.3893,7700.0
2015-03-16 12:50:00,65.49,65.53,65.49,65.5,6000.0,55.3893,55.4232,55.3893,55.3978,6000.0
2015-03-16 12:55:00,65.5,65.52,65.47,65.49,9800.0,55.3978,55.4147,55.3724,55.3893,9800.0
2015-03-16 13:00:00,65.48,65.5,65.47,65.49,10600.0,55.3809,55.3978,55.3724,55.3893,10600.0
2015-03-16 13:05:00,65.49,65.52,65.48,65.52,5900.0,55.3893,55.4147,55.3809,55.4147,5900.0
2015-03-16 13:10:00,65.52,65.54,65.5,65.52,6800.0,55.4147,55.4316,55.3978,55.4147,6800.0
2015-03-16 13:15:00,65.53,65.56,65.52,65.56,6500.0,55.4232,55.4485,55.4147,55.4485,6500.0
2015-03-16 13:20:00,65.56,65.62,65.56,65.62,14400.0,55.4485,55.4993,55.4485,55.4993,14400.0
2015-03-16 13:25:00,65.61,65.64,65.61,65.63,3600.0,55.4908,55.5162,55.4908,55.5077,3600.0
2015-03-16 13:30:00,65.62,65.64,65.61,65.63,9200.0,55.4993,55.5162,55.4908,55.5077,9200.0
2015-03-16 13:35:00,65.63,65.68,65.63,65.67,6500.0,55.5077,55.55,55.5077,55.5416,6500.0
2015-03-16 13:40:00,65.67,65.7,65.66,65.7,15200.0,55.5416,55.5669,55.5331,55.5669,15200.0
2015-03-16 13:45:00,65.7,65.7,65.68,65.69,5500.0,55.5669,55.5669,55.55,55.5585,5500.0
2015-03-16 13:50:00,65.69,65.72,65.69,65.71,4500.0,55.5585,55.5839,55.5585,55.5754,4500.0
2015-03-16 13:55:00,65.71,65.71,65.69,65.69,9200.0,55.5754,55.5754,55.5585,55.5585,9200.0
2015-03-16 14:00:00,65.69,65.7,65.68,65.68,3600.0,55.5585,55.5669,55.55,55.55,3600.0
2015-03-16 14:05:00,65.68,65.71,65.68,65.71,6000.0,55.55,55.5754,55.55,55.5754,6000.0
2015-03-16 14:10:00,65.71,65.75,65.7,65.74,13700.0,55.5754,55.6092,55.5669,55.6008,13700.0
2015-03-16 14:15:00,65.75,65.79,65.74,65.76,7100.0,55.6092,55.6431,55.6008,55.6177,7100.0
2015-03-16 14:20:00,65.78,65.84,65.78,65.83,9000.0,55.6346,55.6854,55.6346,55.6769,9000.0
2015-03-16 14:25:00,65.83,65.83,65.82,65.82,3900.0,55.6769,55.6769,55.6684,55.6684,3900.0
2015-03-16 14:30:00,65.81,65.82,65.78,65.81,15100.0,55.66,55.6684,55.6346,55.66,15100.0
2015-03-16 14:35:00,65.81,65.81,65.78,65.78,6900.0,55.66,55.66,55.6346,55.6346,6900.0
2015-03-16 14:40:00,65.79,65.85,65.79,65.84,10400.0,55.6431,55.6938,55.6431,55.6854,10400.0
2015-03-16 14:45:00,65.84,65.86,65.8,65.81,6200.0,55.6854,55.7023,55.6515,55.66,6200.0
2015-03-16 14:50:00,65.82,65.85,65.81,65.84,13400.0,55.6684,55.6938,55.66,55.6854,13400.0
2015-03-16 14:55:00,65.84,65.91,65.84,65.91,10800.0,55.6854,55.7446,55.6854,55.7446,10800.0
2015-03-16 15:00:00,65.92,65.94,65.91,65.91,9700.0,55.753,55.7699,55.7446,55.7446,9700.0
2015-03-16 15:05:00,65.9,65.92,65.84,65.84,3000.0,55.7361,55.753,55.6854,55.6854,3000.0
2015-03-16 15:10:00,65.84,65.88,65.82,65.88,12900.0,55.6854,55.7192,55.6684,55.7192,12900.0
2015-03-16 15:15:00,65.88,65.91,65.88,65.91,12100.0,55.7192,55.7446,55.7192,55.7446,12100.0
2015-03-16 15:20:00,65.9,65.91,65.87,65.9,20100.0,55.7361,55.7446,55.7107,55.7361,20100.0
2015-03-16 15:25:00,65.91,65.95,65.88,65.95,10000.0,55.7446,55.7784,55.7192,55.7784,10000.0
2015-03-16 15:30:00,65.95,65.99,65.95,65.98,20200.0,55.7784,55.8122,55.7784,55.8038,20200.0
2015-03-16 15:35:00,65.98,65.99,65.95,65.98,25000.0,55.8038,55.8122,55.7784,55.8038,25000.0
2015-03-16 15:40:00,65.99,66.0,65.95,65.95,15000.0,55.8122,55.8207,55.7784,55.7784,15000.0
2015-03-16 15:45:00,65.94,65.94,65.86,65.87,21800.0,55.7699,55.7699,55.7023,55.7107,21800.0
2015-03-16 15:50:00,65.87,65.91,65.82,65.84,30000.0,55.7107,55.7446,55.6684,55.6854,30000.0
2015-03-16 15:55:00,65.83,65.88,65.82,65.86,57500.0,55.6769,55.7192,55.6684,55.7023,57500.0
2015-03-17 09:30:00,65.45,65.52,65.22,65.31,18700.0,55.3555,55.4147,55.161,55.2371,18700.0
2015-03-17 09:35:00,65.3,65.33,65.24,65.32,7500.0,55.2286,55.254,55.1779,55.2456,7500.0
2015-03-17 09:40:00,65.3,65.34,65.26,65.34,7600.0,55.2286,55.2625,55.1948,55.2625,7600.0
2015-03-17 09:45:00,65.33,65.46,65.33,65.36,5400.0,55.254,55.364,55.254,55.2794,5400.0
2015-03-17 09:50:00,65.32,65.32,65.29,65.31,1900.0,55.2456,55.2456,55.2202,55.2371,1900.0
2015-03-17 09:55:00,65.3,65.34,65.29,65.31,5800.0,55.2286,55.2625,55.2202,55.2371,5800.0
2015-03-17 10:00:00,65.32,65.34,65.29,65.31,20900.0,55.2456,55.2625,55.2202,55.2371,20900.0
2015-03-17 10:05:00,65.32,65.37,65.28,65.28,19300.0,55.2456,55.2878,55.2117,55.2117,19300.0
2015-03-17 10:10:00,65.29,65.31,65.24,65.27,9400.0,55.2202,55.2371,55.1779,55.2033,9400.0
2015-03-17 10:15:00,65.28,65.31,65.26,65.31,11900.0,55.2117,55.2371,55.1948,55.2371,11900.0
2015-03-17 10:20:00,65.31,65.31,65.27,65.29,14200.0,55.2371,55.2371,55.2033,55.2202,14200.0
2015-03-17 10:25:00,65.29,65.31,65.27,65.3,6500.0,55.2202,55.2371,55.2033,55.2286,6500.0
2015-03-17 10:30:00,65.3,65.31,65.27,65.27,7000.0,55.2286,55.2371,55.2033,55.2033,7000.0
2015-03-17 10:35:00,65.27,65.27,65.2,65.2,18200.0,55.2033,55.2033,55.1441,55.1441,18200.0
2015-03-17 10:40:00,65.21,65.22,65.05,65.07,24200.0,55.1525,55.161,55.0172,55.0341,24200.0
2015-03-17 10:45:00,65.06,65.08,65.05,65.06,9000.0,55.0257,55.0426,55.0172,55.0257,9000.0
2015-03-17 10:50:00,65.06,65.11,65.05,65.1,13300.0,55.0257,55.0679,55.0172,55.0595,13300.0
2015-03-17 10:55:00,65.1,65.11,65.06,65.06,7100.0,55.0595,55.0679,55.0257,55.0257,7100.0
2015-03-17 11:00:00,65.05,65.05,64.92,64.95,16400.0,55.0172,55.0172,54.9073,54.9326,16400.0
2015-03-17 11:05:00,64.96,64.98,64.92,64.98,18300.0,54.9411,54.958,54.9073,54.958,18300.0
2015-03-17 11:10:00,64.96,65.02,64.96,65.0,16800.0,54.9411,54.9918,54.9411,54.9749,16800.0
2015-03-17 11:15:00,65.0,65.0,64.92,64.92,16800.0,54.9749,54.9749,54.9073,54.9073,16800.0
2015-03-17 11:20:00,64.93,64.93,64.9,64.92,4900.0,54.9157,54.9157,54.8903,54.9073,4900.0
2015-03-17 11:25:00,64.91,65.01,64.91,65.0,19700.0,54.8988,54.9834,54.8988,54.9749,19700.0
2015-03-17 11:30:00,65.0,65.01,65.0,65.01,17900.0,54.9749,54.9834,54.9749,54.9834,17900.0
2015-03-17 11:35:00,65.01,65.01,65.0,65.01,14100.0,54.9834,54.9834,54.9749,54.9834,14100.0
2015-03-17 11:40:00,65.0,65.02,65.0,65.01,13700.0,54.9749,54.9918,54.9749,54.9834,13700.0
2015-03-17 11:45:00,65.01,65.06,65.0,65.02,8800.0,54.9834,55.0257,54.9749,54.9918,8800.0
2015-03-17 11:50:00,65.03,65.03,65.0,65.03,7600.0,55.0003,55.0003,54.9749,55.0003,7600.0
2015-03-17 11:55:00,65.04,65.09,65.04,65.09,9700.0,55.0087,55.051,55.0087,55.051,9700.0
2015-03-17 12:00:00,65.09,65.11,65.06,65.06,6900.0,55.051,55.0679,55.0257,55.0257,6900.0
2015-03-17 12:05:00,65.06,65.08,65.06,65.07,8900.0,55.0257,55.0426,55.0257,55.0341,8900.0
2015-03-17 12:10:00,65.07,65.07,65.03,65.05,8500.0,55.0341,55.0341,55.0003,55.0172,8500.0
2015-03-17 12:15:00,65.05,65.06,65.02,65.03,7400.0,55.0172,55.0257,54.9918,55.0003,7400.0
2015-03-17 12:20:00,65.03,65.08,65.02,65.08,20900.0,55.0003,55.0426,54.9918,55.0426,20900.0
2015-03-17 12:25:00,65.07,65.12,65.07,65.1,15300.0,55.0341,55.0764,55.0341,55.0595,15300.0
2015-03-17 12:30:00,65.1,65.12,65.09,65.12,2800.0,55.0595,55.0764,55.051,55.0764,2800.0
2015-03-17 12:35:00,65.12,65.14,65.1,65.12,6200.0,55.0764,55.0933,55.0595,55.0764,6200.0
2015-03-17 12:40:00,65.11,65.13,65.09,65.12,6300.0,55.0679,55.0849,55.051,55.0764,6300.0
2015-03-17 12:45:00,65.13,65.14,65.12,65.12,2200.0,55.0849,55.0933,55.0764,55.0764,2200.0
2015-03-17 12:50:00,65.12,65.15,65.12,65.13,2900.0,55.0764,55.1018,55.0764,55.0849,2900.0
2015-03-17 12:55:00,65.14,65.17,65.13,65.15,4900.0,55.0933,55.1187,55.0849,55.1018,4900.0
2015-03-17 13:00:00,65.13,65.13,65.1,65.11,4200.0,55.0849,55.0849,55.0595,55.0679,4200.0
2015-03-17 13:05:00,65.11,65.18,65.09,65.16,9700.0,55.0679,55.1271,55.051,55.1102,9700.0
2015-03-17 13:10:00,65.16,65.16,65.14,65.15,3300.0,55.1102,55.1102,55.0933,55.1018,3300.0
2015-03-17 13:15:00,65.16,65.2,65.16,65.2,8800.0,55.1102,55.1441,55.1102,55.1441,8800.0
2015-03-17 13:20:00,65.2,65.2,65.14,65.17,22500.0,55.1441,55.1441,55.0933,55.1187,22500.0
2015-03-17 13:25:00,65.19,65.22,65.14,65.14,25400.0,55.1356,55.161,55.0933,55.0933,25400.0
2015-03-17 13:30:00,65.13,65.14,65.05,65.06,16100.0,55.0849,55.0933,55.0172,55.0257,16100.0
2015-03-17 13:35:00,65.07,65.1,65.04,65.09,9300.0,55.0341,55.0595,55.0087,55.051,9300.0
2015-03-17 13:40:00,65.08,65.13,65.06,65.13,9600.0,55.0426,55.0849,55.0257,55.0849,9600.0
2015-03-17 13:45:00,65.13,65.15,65.12,65.14,6200.0,55.0849,55.1018,55.0764,55.0933,6200.0
2015-03-17 13:50:00,65.14,65.18,65.13,65.17,4500.0,55.0933,55.1271,55.0849,55.1187,4500.0
2015-03-17 13:55:00,65.17,65.23,65.15,65.2,9900.0,55.1187,55.1694,55.1018,55.1441,9900.0
2015-03-17 14:00:00,65.2,65.21,65.18,65.2,23800.0,55.1441,55.1525,55.1271,55.1441,23800.0
2015-03-17 14:05:00,65.2,65.2,65.17,65.19,12200.0,55.1441,55.1441,55.1187,55.1356,12200.0
2015-03-17 14:10:00,65.18,65.19,65.16,65.16,3200.0,55.1271,55.1356,55.1102,55.1102,3200.0
2015-03-17 14:15:00,65.16,65.22,65.15,65.21,8300.0,55.1102,55.161,55.1018,55.1525,8300.0
2015-03-17 14:20:00,65.22,65.23,65.2,65.22,5200.0,55.161,55.1694,55.1441,55.161,5200.0
2015-03-17 14:25:00,65.21,65.23,65.2,65.2,6400.0,55.1525,55.1694,55.1441,55.1441,6400.0
2015-03-17 14:30:00,65.2,65.22,65.16,65.2,10100.0,55.1441,55.161,55.1102,55.1441,10100.0
2015-03-17 14:35:00,65.19,65.22,65.19,65.22,4700.0,55.1356,55.161,55.1356,55.161,4700.0
2015-03-17 14:40:00,65.22,65.27,65.21,65.21,10400.0,55.161,55.2033,55.1525,55.1525,10400.0
2015-03-17 14:45:00,65.22,65.23,65.17,65.19,3700.0,55.161,55.1694,55.1187,55.1356,3700.0
2015-03-17 14:50:00,65.2,65.2,65.16,65.2,4100.0,55.1441,55.1441,55.1102,55.1441,4100.0
2015-03-17 14:55:00,65.2,65.26,65.2,65.22,4200.0,55.1441,55.1948,55.1441,55.161,4200.0
2015-03-17 15:00:00,65.24,65.27,65.23,65.26,3400.0,55.1779,55.2033,55.1694,55.1948,3400.0
2015-03-17 15:05:00,65.26,65.27,65.2,65.22,7300.0,55.1948,55.2033,55.1441,55.161,7300.0
2015-03-17 15:10:00,65.23,65.27,65.22,65.24,5800.0,55.1694,55.2033,55.161,55.1779,5800.0
2015-03-17 15:15:00,65.27,65.31,65.25,65.31,7700.0,55.2033,55.2371,55.1864,55.2371,7700.0
2015-03-17 15:20:00,65.31,65.33,65.29,65.33,9900.0,55.2371,55.254,55.2202,55.254,9900.0
2015-03-17 15:25:00,65.33,65.33,65.31,65.32,5700.0,55.254,55.254,55.2371,55.2456,5700.0
2015-03-17 15:30:00,65.33,65.35,65.31,65.35,15900.0,55.254,55.2709,55.2371,55.2709,15900.0
2015-03-17 15:35:00,65.35,65.35,65.3,65.3,14900.0,55.2709,55.2709,55.2286,55.2286,14900.0
2015-03-17 15:40:00,65.3,65.38,65.24,65.37,65700.0,55.2286,55.2963,55.1779,55.2878,65700.0
2015-03-17 15:45:00,65.36,65.46,65.35,65.46,47200.0,55.2794,55.364,55.2709,55.364,47200.0
2015-03-17 15:50:00,65.45,65.47,65.43,65.44,81500.0,55.3555,55.3724,55.3386,55.347,81500.0
2015-03-17 15:55:00,65.44,65.45,65.31,65.33,73300.0,55.347,55.3555,55.2371,55.254,73300.0
2015-03-18 09:30:00,65.08,65.38,65.08,65.3,10300.0,55.0426,55.2963,55.0426,55.2286,10300.0
2015-03-18 09:35:00,65.32,65.35,65.13,65.18,10500.0,55.2456,55.2709,55.0849,55.1271,10500.0
2015-03-18 09:40:00,65.22,65.22,65.09,65.09,10800.0,55.161,55.161,55.051,55.051,10800.0
2015-03-18 09:45:00,65.09,65.24,65.07,65.17,9600.0,55.051,55.1779,55.0341,55.1187,9600.0
2015-03-18 09:50:00,65.16,65.31,65.15,65.3,8600.0,55.1102,55.2371,55.1018,55.2286,8600.0
2015-03-18 09:55:00,65.3,65.3,65.15,65.23,4900.0,55.2286,55.2286,55.1018,55.1694,4900.0
2015-03-18 10:00:00,65.23,65.32,65.19,65.32,4900.0,55.1694,55.2456,55.1356,55.2456,4900.0
2015-03-18 10:05:00,65.3,65.36,65.28,65.33,4700.0,55.2286,55.2794,55.2117,55.254,4700.0
2015-03-18 10:10:00,65.35,65.38,65.3,65.31,5000.0,55.2709,55.2963,55.2286,55.2371,5000.0
2015-03-18 10:15:00,65.29,65.34,65.29,65.32,4000.0,55.2202,55.2625,55.2202,55.2456,4000.0
2015-03-18 10:20:00,65.34,65.37,65.29,65.32,4800.0,55.2625,55.2878,55.2202,55.2456,4800.0
2015-03-18 10:25:00,65.32,65.42,65.3,65.31,32500.0,55.2456,55.3301,55.2286,55.2371,32500.0
2015-03-18 10:30:00,65.3,65.34,65.28,65.33,9900.0,55.2286,55.2625,55.2117,55.254,9900.0
2015-03-18 10:35:00,65.33,65.35,65.31,65.34,4000.0,55.254,55.2709,55.2371,55.2625,4000.0
2015-03-18 10:40:00,65.34,65.45,65.33,65.43,14100.0,55.2625,55.3555,55.254,55.3386,14100.0
2015-03-18 10:45:00,65.45,65.54,65.43,65.53,12600.0,55.3555,55.4316,55.3386,55.4232,12600.0
2015-03-18 10:50:00,65.53,65.56,65.5,65.54,6800.0,55.4232,55.4485,55.3978,55.4316,6800.0
2015-03-18 10:55:00,65.56,65.65,65.55,65.63,12800.0,55.4485,55.5247,55.4401,55.5077,12800.0
2015-03-18 11:00:00,65.63,65.71,65.62,65.7,12300.0,55.5077,55.5754,55.4993,55.5669,12300.0
2015-03-18 11:05:00,65.7,65.77,65.7,65.77,9800.0,55.5669,55.6262,55.5669,55.6262,9800.0
2015-03-18 11:10:00,65.76,65.8,65.73,65.78,19800.0,55.6177,55.6515,55.5923,55.6346,19800.0
2015-03-18 11:15:00,65.8,65.8,65.76,65.76,10300.0,55.6515,55.6515,55.6177,55.6177,10300.0
2015-03-18 11:20:00,65.76,65.79,65.75,65.76,16600.0,55.6177,55.6431,55.6092,55.6177,16600.0
2015-03-18 11:25:00,65.75,65.76,65.7,65.73,16800.0,55.6092,55.6177,55.5669,55.5923,16800.0
2015-03-18 11:30:00,65.7,65.77,65.7,65.75,9500.0,55.5669,55.6262,55.5669,55.6092,9500.0
2015-03-18 11:35:00,65.76,65.79,65.75,65.75,7200.0,55.6177,55.6431,55.6092,55.6092,7200.0
2015-03-18 11:40:00,65.76,65.92,65.76,65.92,28200.0,55.6177,55.753,55.6177,55.753,28200.0
2015-03-18 11:45:00,65.92,65.96,65.88,65.92,11600.0,55.753,55.7868,55.7192,55.753,11600.0
2015-03-18 11:50:00,65.92,65.93,65.85,65.88,7200.0,55.753,55.7615,55.6938,55.7192,7200.0
2015-03-18 11:55:00,65.86,65.93,65.86,65.91,4400.0,55.7023,55.7615,55.7023,55.7446,4400.0
2015-03-18 12:00:00,65.9,65.93,65.87,65.91,6700.0,55.7361,55.7615,55.7107,55.7446,6700.0
2015-03-18 12:05:00,65.91,65.97,65.88,65.97,13600.0,55.7446,55.7953,55.7192,55.7953,13600.0
2015-03-18 12:10:00,65.97,66.0,65.92,66.0,10400.0,55.7953,55.8207,55.753,55.8207,10400.0
2015-03-18 12:15:00,66.0,66.03,65.95,65.95,20700.0,55.8207,55.8461,55.7784,55.7784,20700.0
2015-03-18 12:20:00,65.96,66.04,65.95,65.99,19200.0,55.7868,55.8545,55.7784,55.8122,19200.0
2015-03-18 12:25:00,65.98,66.0,65.96,65.97,7300.0,55.8038,55.8207,55.7868,55.7953,7300.0
2015-03-18 12:30:00,65.96,66.0,65.95,65.99,8100.0,55.7868,55.8207,55.7784,55.8122,8100.0
2015-03-18 12:35:00,65.98,66.04,65.97,66.0,12400.0,55.8038,55.8545,55.7953,55.8207,12400.0
2015-03-18 12:40:00,65.98,66.02,65.98,66.0,7000.0,55.8038,55.8376,55.8038,55.8207,7000.0
2015-03-18 12:45:00,66.0,66.01,65.9,65.92,8500.0,55.8207,55.8291,55.7361,55.753,8500.0
2015-03-18 12:50:00,65.92,65.95,65.92,65.94,3000.0,55.753,55.7784,55.753,55.7699,3000.0
2015-03-18 12:55:00,65.96,65.96,65.87,65.91,6700.0,55.7868,55.7868,55.7107,55.7446,6700.0
2015-03-18 13:00:00,65.89,65.96,65.88,65.88,4100.0,55.7276,55.7868,55.7192,55.7192,4100.0
2015-03-18 13:05:00,65.87,65.88,65.8,65.81,6500.0,55.7107,55.7192,55.6515,55.66,6500.0
2015-03-18 13:10:00,65.8,65.8,65.76,65.77,7000.0,55.6515,55.6515,55.6177,55.6262,7000.0
2015-03-18 13:15:00,65.76,65.77,65.68,65.72,18300.0,55.6177,55.6262,55.55,55.5839,18300.0
2015-03-18 13:20:00,65.72,65.81,65.7,65.74,22100.0,55.5839,55.66,55.5669,55.6008,22100.0
2015-03-18 13:25:00,65.74,65.83,65.72,65.77,18700.0,55.6008,55.6769,55.5839,55.6262,18700.0
2015-03-18 13:30:00,65.76,65.76,65.67,65.7,7000.0,55.6177,55.6177,55.5416,55.5669,7000.0
2015-03-18 13:35:00,65.67,65.72,65.67,65.72,25200.0,55.5416,55.5839,55.5416,55.5839,25200.0
2015-03-18 13:40:00,65.71,65.77,65.7,65.77,11800.0,55.5754,55.6262,55.5669,55.6262,11800.0
2015-03-18 13:45:00,65.76,65.77,65.67,65.68,28600.0,55.6177,55.6262,55.5416,55.55,28600.0
2015-03-18 13:50:00,65.68,65.69,65.62,65.64,10000.0,55.55,55.5585,55.4993,55.5162,10000.0
2015-03-18 13:55:00,65.63,65.77,65.62,65.7,25100.0,55.5077,55.6262,55.4993,55.5669,25100.0
2015-03-18 14:00:00,65.68,66.29,65.65,66.19,40800.0,55.55,56.066,55.5247,55.9814,40800.0
2015-03-18 14:05:00,66.17,66.37,66.12,66.28,26200.0,55.9645,56.1336,55.9222,56.0575,26200.0
2015-03-18 14:10:00,66.26,66.47,66.17,66.47,27700.0,56.0406,56.2182,55.9645,56.2182,27700.0
2015-03-18 14:15:00,66.47,66.58,66.47,66.49,34700.0,56.2182,56.3112,56.2182,56.2351,34700.0
2015-03-18 14:20:00,66.49,66.49,66.38,66.45,12600.0,56.2351,56.2351,56.1421,56.2013,12600.0
2015-03-18 14:25:00,66.45,66.5,66.38,66.5,16300.0,56.2013,56.2436,56.1421,56.2436,16300.0
2015-03-18 14:30:00,66.49,66.63,66.44,66.59,23000.0,56.2351,56.3535,56.1928,56.3197,23000.0
2015-03-18 14:35:00,66.6,66.63,66.52,66.58,11800.0,56.3281,56.3535,56.2605,56.3112,11800.0
2015-03-18 14:40:00,66.56,66.7,66.56,66.66,10700.0,56.2943,56.4127,56.2943,56.3789,10700.0
2015-03-18 14:45:00,66.62,66.64,66.53,66.57,21900.0,56.3451,56.362,56.2689,56.3028,21900.0
2015-03-18 14:50:00,66.57,66.72,66.52,66.7,16000.0,56.3028,56.4296,56.2605,56.4127,16000.0
2015-03-18 14:55:00,66.7,66.77,66.69,66.74,9900.0,56.4127,56.4719,56.4043,56.4465,9900.0
2015-03-18 15:00:00,66.76,66.94,66.71,66.94,19000.0,56.4635,56.6157,56.4212,56.6157,19000.0
2015-03-18 15:05:00,66.93,66.94,66.81,66.89,34800.0,56.6072,56.6157,56.5058,56.5734,34800.0
2015-03-18 15:10:00,66.88,66.97,66.8,66.96,30300.0,56.565,56.6411,56.4973,56.6326,30300.0
2015-03-18 15:15:00,66.96,67.07,66.94,67.04,8100.0,56.6326,56.7257,56.6157,56.7003,8100.0
2015-03-18 15:20:00,67.04,67.04,66.96,67.02,11000.0,56.7003,56.7003,56.6326,56.6834,11000.0
2015-03-18 15:25:00,67.01,67.01,66.89,66.9,12500.0,56.6749,56.6749,56.5734,56.5819,12500.0
2015-03-18 15:30:00,66.89,66.93,66.81,66.83,10800.0,56.5734,56.6072,56.5058,56.5227,10800.0
2015-03-18 15:35:00,66.83,66.86,66.78,66.81,13900.0,56.5227,56.548,56.4804,56.5058,13900.0
2015-03-18 15:40:00,66.78,66.8,66.71,66.74,26900.0,56.4804,56.4973,56.4212,56.4465,26900.0
2015-03-18 15:45:00,66.75,66.75,66.6,66.6,45600.0,56.455,56.455,56.3281,56.3281,45600.0
2015-03-18 15:50:00,66.59,66.67,66.58,66.63,35000.0,56.3197,56.3873,56.3112,56.3535,35000.0
2015-03-18 15:55:00,66.64,66.67,66.58,66.65,50800.0,56.362,56.3873,56.3112,56.3704,50800.0
2015-03-19 09:30:00,66.45,66.8,66.45,66.8,47600.0,56.2013,56.4973,56.2013,56.4973,47600.0
2015-03-19 09:35:00,66.84,66.84,66.72,66.73,23500.0,56.5311,56.5311,56.4296,56.4381,23500.0
2015-03-19 09:40:00,66.72,66.75,66.63,66.65,17000.0,56.4296,56.455,56.3535,56.3704,17000.0
2015-03-19 09:45:00,66.65,66.67,66.61,66.63,17700.0,56.3704,56.3873,56.3366,56.3535,17700.0
2015-03-19 09:50:00,66.61,66.69,66.61,66.66,15300.0,56.3366,56.4043,56.3366,56.3789,15300.0
2015-03-19 09:55:00,66.66,66.75,66.66,66.75,14000.0,56.3789,56.455,56.3789,56.455,14000.0
2015-03-19 10:00:00,66.8,66.8,66.72,66.76,4900.0,56.4973,56.4973,56.4296,56.4635,4900.0
2015-03-19 10:05:00,66.75,66.76,66.74,66.75,9800.0,56.455,56.4635,56.4465,56.455,9800.0
2015-03-19 10:10:00,66.75,66.87,66.74,66.87,6700.0,56.455,56.5565,56.4465,56.5565,6700.0
2015-03-19 10:15:00,66.88,67.01,66.88,66.98,13400.0,56.565,56.6749,56.565,56.6495,13400.0
2015-03-19 10:20:00,66.99,67.01,66.99,67.0,12600.0,56.658,56.6749,56.658,56.6664,12600.0
2015-03-19 10:25:00,66.98,67.0,66.9,66.97,12500.0,56.6495,56.6664,56.5819,56.6411,12500.0
2015-03-19 10:30:00,66.98,66.98,66.9,66.94,9900.0,56.6495,56.6495,56.5819,56.6157,9900.0
2015-03-19 10:35:00,66.93,66.93,66.9,66.92,9300.0,56.6072,56.6072,56.5819,56.5988,9300.0
2015-03-19 10:40:00,66.92,66.93,66.9,66.9,6800.0,56.5988,56.6072,56.5819,56.5819,6800.0
2015-03-19 10:45:00,66.92,66.92,66.83,66.83,4200.0,56.5988,56.5988,56.5227,56.5227,4200.0
2015-03-19 10:50:00,66.83,66.83,66.78,66.78,16800.0,56.5227,56.5227,56.4804,56.4804,16800.0
2015-03-19 10:55:00,66.78,66.78,66.75,66.77,3600.0,56.4804,56.4804,56.455,56.4719,3600.0
2015-03-19 11:00:00,66.76,66.76,66.7,66.75,17100.0,56.4635,56.4635,56.4127,56.455,17100.0
2015-03-19 11:05:00,66.75,66.82,66.73,66.73,5300.0,56.455,56.5142,56.4381,56.4381,5300.0
2015-03-19 11:10:00,66.74,66.77,66.74,66.77,6700.0,56.4465,56.4719,56.4465,56.4719,6700.0
2015-03-19 11:15:00,66.78,66.78,66.73,66.74,4700.0,56.4804,56.4804,56.4381,56.4465,4700.0
2015-03-19 11:20:00,66.74,66.75,66.73,66.73,20000.0,56.4465,56.455,56.4381,56.4381,20000.0
2015-03-19 11:25:00,66.73,66.74,66.63,66.64,4800.0,56.4381,56.4465,56.3535,56.362,4800.0
2015-03-19 11:30:00,66.64,66.64,66.53,66.6,34900.0,56.362,56.362,56.2689,56.3281,34900.0
2015-03-19 11:35:00,66.59,66.61,66.58,66.59,17500.0,56.3197,56.3366,56.3112,56.3197,17500.0
2015-03-19 11:40:00,66.59,66.6,66.55,66.58,23400.0,56.3197,56.3281,56.2859,56.3112,23400.0
2015-03-19 11:45:00,66.56,66.56,66.49,66.49,5900.0,56.2943,56.2943,56.2351,56.2351,5900.0
2015-03-19 11:50:00,66.48,66.48,66.37,66.43,10000.0,56.2266,56.2266,56.1336,56.1844,10000.0
2015-03-19 11:55:00,66.43,66.44,66.41,66.42,4900.0,56.1844,56.1928,56.1674,56.1759,4900.0
2015-03-19 12:00:00,66.41,66.41,66.38,66.39,7100.0,56.1674,56.1674,56.1421,56.1505,7100.0
2015-03-19 12:05:00,66.4,66.4,66.34,66.35,8000.0,56.159,56.159,56.1082,56.1167,8000.0
2015-03-19 12:10:00,66.34,66.34,66.28,66.29,10300.0,56.1082,56.1082,56.0575,56.066,10300.0
2015-03-19 12:15:00,66.29,66.32,66.29,66.32,12800.0,56.066,56.0913,56.066,56.0913,12800.0
2015-03-19 12:20:00,66.31,66.32,66.25,66.25,3000.0,56.0829,56.0913,56.0321,56.0321,3000.0
2015-03-19 12:25:00,66.25,66.29,66.25,66.28,26900.0,56.0321,56.066,56.0321,56.0575,26900.0
2015-03-19 12:30:00,66.26,66.26,66.22,66.23,2600.0,56.0406,56.0406,56.0067,56.0152,2600.0
2015-03-19 12:35:00,66.23,66.23,66.12,66.12,3200.0,56.0152,56.0152,55.9222,55.9222,3200.0
2015-03-19 12:40:00,66.12,66.22,66.05,66.21,31100.0,55.9222,56.0067,55.863,55.9983,31100.0
2015-03-19 12:45:00,66.23,66.26,66.22,66.26,7300.0,56.0152,56.0406,56.0067,56.0406,7300.0
2015-03-19 12:50:00,66.26,66.27,66.24,66.26,16900.0,56.0406,56.049,56.0237,56.0406,16900.0
2015-03-19 12:55:00,66.25,66.27,66.23,66.25,9800.0,56.0321,56.049,56.0152,56.0321,9800.0
2015-03-19 13:00:00,66.25,66.28,66.23,66.27,4500.0,56.0321,56.0575,56.0152,56.049,4500.0
2015-03-19 13:05:00,66.27,66.27,66.25,66.26,2700.0,56.049,56.049,56.0321,56.0406,2700.0
2015-03-19 13:10:00,66.25,66.27,66.24,66.27,6900.0,56.0321,56.049,56.0237,56.049,6900.0
2015-03-19 13:15:00,66.27,66.35,66.27,66.35,4100.0,56.049,56.1167,56.049,56.1167,4100.0
2015-03-19 13:20:00,66.36,66.46,66.36,66.45,17000.0,56.1252,56.2097,56.1252,56.2013,17000.0
2015-03-19 13:25:00,66.46,66.49,66.45,66.47,11700.0,56.2097,56.2351,56.2013,56.2182,11700.0
2015-03-19 13:30:00,66.46,66.46,66.39,66.41,19800.0,56.2097,56.2097,56.1505,56.1674,19800.0
2015-03-19 13:35:00,66.4,66.4,66.3,66.31,5400.0,56.159,56.159,56.0744,56.0829,5400.0
2015-03-19 13:40:00,66.3,66.3,66.27,66.28,7800.0,56.0744,56.0744,56.049,56.0575,7800.0
2015-03-19 13:45:00,66.28,66.29,66.28,66.28,19200.0,56.0575,56.066,56.0575,56.0575,19200.0
2015-03-19 13:50:00,66.29,66.35,66.28,66.34,5100.0,56.066,56.1167,56.0575,56.1082,5100.0
2015-03-19 13:55:00,66.34,66.35,66.28,66.28,9500.0,56.1082,56.1167,56.0575,56.0575,9500.0
2015-03-19 14:00:00,66.29,66.32,66.28,66.28,6500.0,56.066,56.0913,56.0575,56.0575,6500.0
2015-03-19 14:05:00,66.28,66.37,66.28,66.37,16200.0,56.0575,56.1336,56.0575,56.1336,16200.0
2015-03-19 14:10:00,66.38,66.44,66.38,66.42,10900.0,56.1421,56.1928,56.1421,56.1759,10900.0
2015-03-19 14:15:00,66.43,66.44,66.39,66.4,2900.0,56.1844,56.1928,56.1505,56.159,2900.0
2015-03-19 14:20:00,66.39,66.39,66.34,66.34,4800.0,56.1505,56.1505,56.1082,56.1082,4800.0
2015-03-19 14:25:00,66.34,66.37,66.34,66.35,5200.0,56.1082,56.1336,56.1082,56.1167,5200.0
2015-03-19 14:30:00,66.36,66.39,66.34,66.35,7400.0,56.1252,56.1505,56.1082,56.1167,7400.0
2015-03-19 14:35:00,66.35,66.36,66.32,66.35,6000.0,56.1167,56.1252,56.0913,56.1167,6000.0
2015-03-19 14:40:00,66.36,66.39,66.36,66.38,8400.0,56.1252,56.1505,56.1252,56.1421,8400.0
2015-03-19 14:45:00,66.38,66.45,66.36,66.44,13100.0,56.1421,56.2013,56.1252,56.1928,13100.0
2015-03-19 14:50:00,66.45,66.51,66.45,66.49,21100.0,56.2013,56.252,56.2013,56.2351,21100.0
2015-03-19 14:55:00,66.48,66.5,66.47,66.5,4800.0,56.2266,56.2436,56.2182,56.2436,4800.0
2015-03-19 15:00:00,66.49,66.5,66.46,66.5,7000.0,56.2351,56.2436,56.2097,56.2436,7000.0
2015-03-19 15:05:00,66.49,66.5,66.45,66.45,7500.0,56.2351,56.2436,56.2013,56.2013,7500.0
2015-03-19 15:10:00,66.46,66.47,66.41,66.46,5600.0,56.2097,56.2182,56.1674,56.2097,5600.0
2015-03-19 15:15:00,66.46,66.46,66.36,66.36,10900.0,56.2097,56.2097,56.1252,56.1252,10900.0
2015-03-19 15:20:00,66.36,66.37,66.31,66.32,16300.0,56.1252,56.1336,56.0829,56.0913,16300.0
2015-03-19 15:25:00,66.31,66.35,66.31,66.35,70000.0,56.0829,56.1167,56.0829,56.1167,70000.0
2015-03-19 15:30:00,66.35,66.42,66.33,66.38,19900.0,56.1167,56.1759,56.0998,56.1421,19900.0
2015-03-19 15:35:00,66.38,66.38,66.33,66.34,20700.0,56.1421,56.1421,56.0998,56.1082,20700.0
2015-03-19 15:40:00,66.34,66.36,66.33,66.34,46800.0,56.1082,56.1252,56.0998,56.1082,46800.0
2015-03-19 15:45:00,66.34,66.35,66.3,66.34,53200.0,56.1082,56.1167,56.0744,56.1082,53200.0
2015-03-19 15:50:00,66.34,66.39,66.33,66.39,46400.0,56.1082,56.1505,56.0998,56.1505,46400.0
2015-03-19 15:55:00,66.4,66.4,66.33,66.35,102400.0,56.159,56.159,56.0998,56.1167,102400.0
2015-03-20 09:30:00,66.54,66.66,66.45,66.56,14700.0,56.2774,56.3789,56.2013,56.2943,14700.0
2015-03-20 09:35:00,66.52,66.62,66.48,66.6,183900.0,56.2605,56.3451,56.2266,56.3281,183900.0
2015-03-20 09:40:00,66.62,66.73,66.57,66.7,31500.0,56.3451,56.4381,56.3028,56.4127,31500.0
2015-03-20 09:45:00,66.7,66.78,66.7,66.7,11000.0,56.4127,56.4804,56.4127,56.4127,11000.0
2015-03-20 09:50:00,66.7,66.75,66.66,66.67,9900.0,56.4127,56.455,56.3789,56.3873,9900.0
2015-03-20 09:55:00,66.66,66.68,66.63,66.63,14500.0,56.3789,56.3958,56.3535,56.3535,14500.0
2015-03-20 10:00:00,66.62,66.65,66.62,66.63,10600.0,56.3451,56.3704,56.3451,56.3535,10600.0
2015-03-20 10:05:00,66.63,66.73,66.63,66.67,19400.0,56.3535,56.4381,56.3535,56.3873,19400.0
2015-03-20 10:10:00,66.67,66.72,66.66,66.7,33500.0,56.3873,56.4296,56.3789,56.4127,33500.0
2015-03-20 10:15:00,66.71,66.76,66.7,66.74,11400.0,56.4212,56.4635,56.4127,56.4465,11400.0
2015-03-20 10:20:00,66.75,66.77,66.72,66.73,17600.0,56.455,56.4719,56.4296,56.4381,17600.0
2015-03-20 10:25:00,66.72,66.74,66.72,66.73,10700.0,56.4296,56.4465,56.4296,56.4381,10700.0
2015-03-20 10:30:00,66.72,66.74,66.7,66.73,16700.0,56.4296,56.4465,56.4127,56.4381,16700.0
2015-03-20 10:35:00,66.73,66.79,66.73,66.74,13800.0,56.4381,56.4888,56.4381,56.4465,13800.0
2015-03-20 10:40:00,66.75,66.77,66.71,66.73,11200.0,56.455,56.4719,56.4212,56.4381,11200.0
2015-03-20 10:45:00,66.73,66.79,66.69,66.76,11800.0,56.4381,56.4888,56.4043,56.4635,11800.0
2015-03-20 10:50:00,66.76,66.8,66.76,66.8,3200.0,56.4635,56.4973,56.4635,56.4973,3200.0
2015-03-20 10:55:00,66.8,66.94,66.79,66.92,9900.0,56.4973,56.6157,56.4888,56.5988,9900.0
2015-03-20 11:00:00,66.92,66.93,66.83,66.9,11600.0,56.5988,56.6072,56.5227,56.5819,11600.0
2015-03-20 11:05:00,66.92,66.94,66.89,66.92,11100.0,56.5988,56.6157,56.5734,56.5988,11100.0
2015-03-20 11:10:00,66.91,66.94,66.91,66.94,8400.0,56.5903,56.6157,56.5903,56.6157,8400.0
2015-03-20 11:15:00,66.95,66.98,66.93,66.94,4500.0,56.6242,56.6495,56.6072,56.6157,4500.0
2015-03-20 11:20:00,66.93,66.94,66.91,66.93,6100.0,56.6072,56.6157,56.5903,56.6072,6100.0
2015-03-20 11:25:00,66.93,66.95,66.92,66.92,7100.0,56.6072,56.6242,56.5988,56.5988,7100.0
2015-03-20 11:30:00,66.93,66.94,66.89,66.89,6000.0,56.6072,56.6157,56.5734,56.5734,6000.0
2015-03-20 11:35:00,66.9,66.9,66.85,66.85,5800.0,56.5819,56.5819,56.5396,56.5396,5800.0
2015-03-20 11:40:00,66.85,66.87,66.85,66.86,8000.0,56.5396,56.5565,56.5396,56.548,8000.0
2015-03-20 11:45:00,66.86,66.87,66.76,66.76,10400.0,56.548,56.5565,56.4635,56.4635,10400.0
2015-03-20 11:50:00,66.76,66.81,66.76,66.8,6700.0,56.4635,56.5058,56.4635,56.4973,6700.0
2015-03-20 11:55:00,66.8,66.84,66.79,66.84,8100.0,56.4973,56.5311,56.4888,56.5311,8100.0
2015-03-20 12:00:00,66.84,66.84,66.78,66.8,4900.0,56.5311,56.5311,56.4804,56.4973,4900.0
2015-03-20 12:05:00,66.8,66.83,66.79,66.83,5000.0,56.4973,56.5227,56.4888,56.5227,5000.0
2015-03-20 12:10:00,66.83,66.83,66.81,66.83,5200.0,56.5227,56.5227,56.5058,56.5227,5200.0
2015-03-20 12:15:00,66.83,66.85,66.8,66.85,5800.0,56.5227,56.5396,56.4973,56.5396,5800.0
2015-03-20 12:20:00,66.85,66.86,66.79,66.82,6600.0,56.5396,56.548,56.4888,56.5142,6600.0
2015-03-20 12:25:00,66.82,66.85,66.81,66.84,5000.0,56.5142,56.5396,56.5058,56.5311,5000.0
2015-03-20 12:30:00,66.85,66.95,66.85,66.87,16300.0,56.5396,56.6242,56.5396,56.5565,16300.0
2015-03-20 12:35:00,66.91,66.97,66.91,66.96,12000.0,56.5903,56.6411,56.5903,56.6326,12000.0
2015-03-20 12:40:00,66.96,67.0,66.95,66.99,5700.0,56.6326,56.6664,56.6242,56.658,5700.0
2015-03-20 12:45:00,66.99,66.99,66.97,66.98,4700.0,56.658,56.658,56.6411,56.6495,4700.0
2015-03-20 12:50:00,66.97,67.16,66.97,67.15,23000.0,56.6411,56.8018,56.6411,56.7933,23000.0
2015-03-20 12:55:00,67.15,67.16,67.13,67.13,7400.0,56.7933,56.8018,56.7764,56.7764,7400.0
2015-03-20 13:00:00,67.13,67.16,67.09,67.16,13400.0,56.7764,56.8018,56.7426,56.8018,13400.0
2015-03-20 13:05:00,67.16,67.21,67.16,67.17,14900.0,56.8018,56.8441,56.8018,56.8102,14900.0
2015-03-20 13:10:00,67.16,67.16,67.14,67.14,7600.0,56.8018,56.8018,56.7849,56.7849,7600.0
2015-03-20 13:15:00,67.13,67.22,67.12,67.22,9200.0,56.7764,56.8525,56.7679,56.8525,9200.0
2015-03-20 13:20:00,67.22,67.26,67.22,67.25,16700.0,56.8525,56.8863,56.8525,56.8779,16700.0
2015-03-20 13:25:00,67.25,67.29,67.25,67.28,20500.0,56.8779,56.9117,56.8779,56.9033,20500.0
2015-03-20 13:30:00,67.28,67.28,67.16,67.16,11100.0,56.9033,56.9033,56.8018,56.8018,11100.0
2015-03-20 13:35:00,67.16,67.23,67.15,67.22,17900.0,56.8018,56.861,56.7933,56.8525,17900.0
2015-03-20 13:40:00,67.22,67.22,67.18,67.19,5800.0,56.8525,56.8525,56.8187,56.8271,5800.0
2015-03-20 13:45:00,67.19,67.19,67.17,67.19,6000.0,56.8271,56.8271,56.8102,56.8271,6000.0
2015-03-20 13:50:00,67.19,67.2,67.13,67.13,6600.0,56.8271,56.8356,56.7764,56.7764,6600.0
2015-03-20 13:55:00,67.13,67.13,67.09,67.09,9300.0,56.7764,56.7764,56.7426,56.7426,9300.0
2015-03-20 14:00:00,67.09,67.11,67.09,67.1,3100.0,56.7426,56.7595,56.7426,56.751,3100.0
2015-03-20 14:05:00,67.09,67.12,67.06,67.11,8600.0,56.7426,56.7679,56.7172,56.7595,8600.0
2015-03-20 14:10:00,67.11,67.11,67.07,67.09,2800.0,56.7595,56.7595,56.7257,56.7426,2800.0
2015-03-20 14:15:00,67.09,67.11,67.07,67.11,5000.0,56.7426,56.7595,56.7257,56.7595,5000.0
2015-03-20 14:20:00,67.12,67.13,67.1,67.1,8000.0,56.7679,56.7764,56.751,56.751,8000.0
2015-03-20 14:25:00,67.1,67.11,67.07,67.1,7400.0,56.751,56.7595,56.7257,56.751,7400.0
2015-03-20 14:30:00,67.1,67.1,67.05,67.06,6100.0,56.751,56.751,56.7087,56.7172,6100.0
2015-03-20 14:35:00,67.06,67.07,67.03,67.03,6600.0,56.7172,56.7257,56.6918,56.6918,6600.0
2015-03-20 14:40:00,67.03,67.04,67.02,67.02,9000.0,56.6918,56.7003,56.6834,56.6834,9000.0
2015-03-20 14:45:00,67.02,67.02,67.0,67.01,8600.0,56.6834,56.6834,56.6664,56.6749,8600.0
2015-03-20 14:50:00,67.01,67.02,67.0,67.01,3400.0,56.6749,56.6834,56.6664,56.6749,3400.0
2015-03-20 14:55:00,67.01,67.05,67.0,67.05,7900.0,56.6749,56.7087,56.6664,56.7087,7900.0
2015-03-20 15:00:00,67.05,67.05,67.04,67.04,3600.0,56.7087,56.7087,56.7003,56.7003,3600.0
2015-03-20 15:05:00,67.04,67.05,67.02,67.03,3600.0,56.7003,56.7087,56.6834,56.6918,3600.0
2015-03-20 15:10:00,67.03,67.04,67.03,67.03,11000.0,56.6918,56.7003,56.6918,56.6918,11000.0
2015-03-20 15:15:00,67.03,67.06,67.0,67.01,15500.0,56.6918,56.7172,56.6664,56.6749,15500.0
2015-03-20 15:20:00,67.01,67.04,67.0,67.04,14800.0,56.6749,56.7003,56.6664,56.7003,14800.0
2015-03-20 15:25:00,67.04,67.04,67.01,67.01,7100.0,56.7003,56.7003,56.6749,56.6749,7100.0
2015-03-20 15:30:00,67.01,67.07,67.01,67.06,34000.0,56.6749,56.7257,56.6749,56.7172,34000.0
2015-03-20 15:35:00,67.06,67.12,67.05,67.11,34500.0,56.7172,56.7679,56.7087,56.7595,34500.0
2015-03-20 15:40:00,67.11,67.11,66.97,66.98,33200.0,56.7595,56.7595,56.6411,56.6495,33200.0
2015-03-20 15:45:00,67.0,67.0,66.86,66.94,101600.0,56.6664,56.6664,56.548,56.6157,101600.0
2015-03-20 15:50:00,66.95,67.01,66.87,66.88,140000.0,56.6242,56.6749,56.5565,56.565,140000.0
2015-03-20 15:55:00,66.88,66.92,66.79,66.83,254100.0,56.565,56.5988,56.4888,56.5227,254100.0
2015-03-23 09:30:00,66.76,66.79,66.67,66.68,23100.0,56.4635,56.4888,56.3873,56.3958,23100.0
2015-03-23 09:35:00,66.76,66.9,66.76,66.85,5600.0,56.4635,56.5819,56.4635,56.5396,5600.0
2015-03-23 09:40:00,66.87,66.98,66.82,66.95,11500.0,56.5565,56.6495,56.5142,56.6242,11500.0
2015-03-23 09:45:00,66.95,66.99,66.89,66.93,6900.0,56.6242,56.658,56.5734,56.6072,6900.0
2015-03-23 09:50:00,66.96,66.97,66.9,66.95,6400.0,56.6326,56.6411,56.5819,56.6242,6400.0
2015-03-23 09:55:00,66.94,66.95,66.89,66.94,8200.0,56.6157,56.6242,56.5734,56.6157,8200.0
2015-03-23 10:00:00,66.94,66.94,66.89,66.89,3900.0,56.6157,56.6157,56.5734,56.5734,3900.0
2015-03-23 10:05:00,66.9,66.9,66.85,66.89,3900.0,56.5819,56.5819,56.5396,56.5734,3900.0
2015-03-23 10:10:00,66.89,66.94,66.88,66.89,8300.0,56.5734,56.6157,56.565,56.5734,8300.0
2015-03-23 10:15:00,66.89,66.9,66.79,66.79,4300.0,56.5734,56.5819,56.4888,56.4888,4300.0
2015-03-23 10:20:00,66.8,66.86,66.79,66.86,4100.0,56.4973,56.548,56.4888,56.548,4100.0
2015-03-23 10:25:00,66.88,66.94,66.86,66.93,7100.0,56.565,56.6157,56.548,56.6072,7100.0
2015-03-23 10:30:00,66.93,66.93,66.89,66.89,7700.0,56.6072,56.6072,56.5734,56.5734,7700.0
2015-03-23 10:35:00,66.88,66.9,66.85,66.87,4900.0,56.565,56.5819,56.5396,56.5565,4900.0
2015-03-23 10:40:00,66.88,66.93,66.88,66.93,3100.0,56.565,56.6072,56.565,56.6072,3100.0
2015-03-23 10:45:00,66.93,66.95,66.93,66.95,5400.0,56.6072,56.6242,56.6072,56.6242,5400.0
2015-03-23 10:50:00,66.96,66.99,66.95,66.97,6700.0,56.6326,56.658,56.6242,56.6411,6700.0
2015-03-23 10:55:00,66.97,66.97,66.92,66.93,2900.0,56.6411,56.6411,56.5988,56.6072,2900.0
2015-03-23 11:00:00,66.93,66.93,66.89,66.9,7600.0,56.6072,56.6072,56.5734,56.5819,7600.0
2015-03-23 11:05:00,66.91,66.94,66.88,66.94,20300.0,56.5903,56.6157,56.565,56.6157,20300.0
2015-03-23 11:10:00,66.95,66.98,66.93,66.98,10400.0,56.6242,56.6495,56.6072,56.6495,10400.0
2015-03-23 11:15:00,66.98,67.0,66.97,66.98,6300.0,56.6495,56.6664,56.6411,56.6495,6300.0
2015-03-23 11:20:00,66.99,66.99,66.93,66.96,5900.0,56.658,56.658,56.6072,56.6326,5900.0
2015-03-23 11:25:00,66.96,66.96,66.88,66.9,8600.0,56.6326,56.6326,56.565,56.5819,8600.0
2015-03-23 11:30:00,66.9,66.96,66.89,66.94,8600.0,56.5819,56.6326,56.5734,56.6157,8600.0
2015-03-23 11:35:00,66.94,66.99,66.93,66.99,5200.0,56.6157,56.658,56.6072,56.658,5200.0
2015-03-23 11:40:00,66.98,66.99,66.94,66.94,4300.0,56.6495,56.658,56.6157,56.6157,4300.0
2015-03-23 11:45:00,66.95,66.97,66.91,66.92,13300.0,56.6242,56.6411,56.5903,56.5988,13300.0
2015-03-23 11:50:00,66.92,66.94,66.9,66.94,5400.0,56.5988,56.6157,56.5819,56.6157,5400.0
2015-03-23 11:55:00,66.93,66.94,66.89,66.9,9300.0,56.6072,56.6157,56.5734,56.5819,9300.0
2015-03-23 12:00:00,66.9,66.9,66.88,66.88,14300.0,56.5819,56.5819,56.565,56.565,14300.0
2015-03-23 12:05:00,66.88,66.91,66.88,66.88,9500.0,56.565,56.5903,56.565,56.565,9500.0
2015-03-23 12:10:00,66.88,66.89,66.83,66.83,7500.0,56.565,56.5734,56.5227,56.5227,7500.0
2015-03-23 12:15:00,66.83,66.83,66.76,66.77,7700.0,56.5227,56.5227,56.4635,56.4719,7700.0
2015-03-23 12:20:00,66.78,66.79,66.76,66.76,6800.0,56.4804,56.4888,56.4635,56.4635,6800.0
2015-03-23 12:25:00,66.76,66.76,66.69,66.7,11600.0,56.4635,56.4635,56.4043,56.4127,11600.0
2015-03-23 12:30:00,66.69,66.81,66.69,66.8,10100.0,56.4043,56.5058,56.4043,56.4973,10100.0
2015-03-23 12:35:00,66.79,66.81,66.78,66.79,5000.0,56.4888,56.5058,56.4804,56.4888,5000.0
2015-03-23 12:40:00,66.8,66.8,66.77,66.78,6600.0,56.4973,56.4973,56.4719,56.4804,6600.0
2015-03-23 12:45:00,66.78,66.8,66.77,66.78,11600.0,56.4804,56.4973,56.4719,56.4804,11600.0
2015-03-23 12:50:00,66.78,66.79,66.7,66.7,6000.0,56.4804,56.4888,56.4127,56.4127,6000.0
2015-03-23 12:55:00,66.7,66.7,66.65,66.65,5000.0,56.4127,56.4127,56.3704,56.3704,5000.0
2015-03-23 13:00:00,66.64,66.66,66.64,66.65,4700.0,56.362,56.3789,56.362,56.3704,4700.0
2015-03-23 13:05:00,66.66,66.68,66.63,66.66,4600.0,56.3789,56.3958,56.3535,56.3789,4600.0
2015-03-23 13:10:00,66.67,66.7,66.67,66.7,3800.0,56.3873,56.4127,56.3873,56.4127,3800.0
2015-03-23 13:15:00,66.71,66.76,66.7,66.76,4100.0,56.4212,56.4635,56.4127,56.4635,4100.0
2015-03-23 13:20:00,66.76,66.78,66.74,66.77,6900.0,56.4635,56.4804,56.4465,56.4719,6900.0
2015-03-23 13:25:00,66.78,66.82,66.78,66.8,12200.0,56.4804,56.5142,56.4804,56.4973,12200.0
2015-03-23 13:30:00,66.78,66.78,66.7,66.72,7000.0,56.4804,56.4804,56.4127,56.4296,7000.0
2015-03-23 13:35:00,66.73,66.73,66.71,66.71,7200.0,56.4381,56.4381,56.4212,56.4212,7200.0
2015-03-23 13:40:00,66.71,66.79,66.7,66.78,5100.0,56.4212,56.4888,56.4127,56.4804,5100.0
2015-03-23 13:45:00,66.78,66.79,66.75,66.75,4000.0,56.4804,56.4888,56.455,56.455,4000.0
2015-03-23 13:50:00,66.75,66.75,66.74,66.75,3800.0,56.455,56.455,56.4465,56.455,3800.0
2015-03-23 13:55:00,66.74,66.77,66.74,66.76,4000.0,56.4465,56.4719,56.4465,56.4635,4000.0
2015-03-23 14:00:00,66.76,66.79,66.75,66.77,5400.0,56.4635,56.4888,56.455,56.4719,5400.0
2015-03-23 14:05:00,66.77,66.8,66.77,66.8,2100.0,56.4719,56.4973,56.4719,56.4973,2100.0
2015-03-23 14:10:00,66.81,66.84,66.8,66.84,3700.0,56.5058,56.5311,56.4973,56.5311,3700.0
2015-03-23 14:15:00,66.85,66.88,66.85,66.85,9500.0,56.5396,56.565,56.5396,56.5396,9500.0
2015-03-23 14:20:00,66.85,66.89,66.85,66.89,5400.0,56.5396,56.5734,56.5396,56.5734,5400.0
2015-03-23 14:25:00,66.9,66.92,66.9,66.9,3700.0,56.5819,56.5988,56.5819,56.5819,3700.0
2015-03-23 14:30:00,66.9,66.91,66.88,66.88,4100.0,56.5819,56.5903,56.565,56.565,4100.0
2015-03-23 14:35:00,66.87,66.87,66.85,66.85,3700.0,56.5565,56.5565,56.5396,56.5396,3700.0
2015-03-23 14:40:00,66.85,66.86,66.85,66.86,2800.0,56.5396,56.548,56.5396,56.548,2800.0
2015-03-23 14:45:00,66.86,66.87,66.84,66.85,9900.0,56.548,56.5565,56.5311,56.5396,9900.0
2015-03-23 14:50:00,66.85,66.88,66.84,66.88,10500.0,56.5396,56.565,56.5311,56.565,10500.0
2015-03-23 14:55:00,66.87,66.87,66.84,66.85,6600.0,56.5565,56.5565,56.5311,56.5396,6600.0
2015-03-23 15:00:00,66.85,66.9,66.84,66.9,4000.0,56.5396,56.5819,56.5311,56.5819,4000.0
2015-03-23 15:05:00,66.9,66.9,66.87,66.89,7500.0,56.5819,56.5819,56.5565,56.5734,7500.0
2015-03-23 15:10:00,66.88,66.9,66.84,66.84,6100.0,56.565,56.5819,56.5311,56.5311,6100.0
2015-03-23 15:15:00,66.84,66.88,66.84,66.87,11800.0,56.5311,56.565,56.5311,56.5565,11800.0
2015-03-23 15:20:00,66.87,66.87,66.84,66.84,6100.0,56.5565,56.5565,56.5311,56.5311,6100.0
2015-03-23 15:25:00,66.85,66.87,66.84,66.85,11300.0,56.5396,56.5565,56.5311,56.5396,11300.0
2015-03-23 15:30:00,66.86,66.86,66.77,66.78,12800.0,56.548,56.548,56.4719,56.4804,12800.0
2015-03-23 15:35:00,66.79,66.79,66.75,66.76,8700.0,56.4888,56.4888,56.455,56.4635,8700.0
2015-03-23 15:40:00,66.75,66.75,66.67,66.68,18300.0,56.455,56.455,56.3873,56.3958,18300.0
2015-03-23 15:45:00,66.67,66.67,66.63,66.63,31300.0,56.3873,56.3873,56.3535,56.3535,31300.0
2015-03-23 15:50:00,66.65,66.67,66.62,66.64,27900.0,56.3704,56.3873,56.3451,56.362,27900.0
2015-03-23 15:55:00,66.65,66.65,66.52,66.53,65200.0,56.3704,56.3704,56.2605,56.2689,65200.0
2015-03-24 09:30:00,66.61,66.82,66.42,66.72,19700.0,56.3366,56.5142,56.1759,56.4296,19700.0
2015-03-24 09:35:00,66.72,66.73,66.57,66.62,8200.0,56.4296,56.4381,56.3028,56.3451,8200.0
2015-03-24 09:40:00,66.62,66.62,66.49,66.56,10400.0,56.3451,56.3451,56.2351,56.2943,10400.0
2015-03-24 09:45:00,66.56,66.74,66.55,66.67,10600.0,56.2943,56.4465,56.2859,56.3873,10600.0
2015-03-24 09:50:00,66.69,66.77,66.56,66.74,13200.0,56.4043,56.4719,56.2943,56.4465,13200.0
2015-03-24 09:55:00,66.77,66.88,66.76,66.88,8000.0,56.4719,56.565,56.4635,56.565,8000.0
2015-03-24 10:00:00,66.87,66.87,66.68,66.68,8400.0,56.5565,56.5565,56.3958,56.3958,8400.0
2015-03-24 10:05:00,66.68,66.69,66.56,66.6,12700.0,56.3958,56.4043,56.2943,56.3281,12700.0
2015-03-24 10:10:00,66.59,66.6,66.55,66.56,9500.0,56.3197,56.3281,56.2859,56.2943,9500.0
2015-03-24 10:15:00,66.56,66.6,66.54,66.58,5000.0,56.2943,56.3281,56.2774,56.3112,5000.0
2015-03-24 10:20:00,66.59,66.6,66.56,66.56,6300.0,56.3197,56.3281,56.2943,56.2943,6300.0
2015-03-24 10:25:00,66.56,66.62,66.56,66.61,5100.0,56.2943,56.3451,56.2943,56.3366,5100.0
2015-03-24 10:30:00,66.61,66.63,66.57,66.58,4200.0,56.3366,56.3535,56.3028,56.3112,4200.0
2015-03-24 10:35:00,66.62,66.62,66.57,66.6,3800.0,56.3451,56.3451,56.3028,56.3281,3800.0
2015-03-24 10:40:00,66.62,66.66,66.6,66.63,7000.0,56.3451,56.3789,56.3281,56.3535,7000.0
2015-03-24 10:45:00,66.63,66.63,66.58,66.6,7100.0,56.3535,56.3535,56.3112,56.3281,7100.0
2015-03-24 10:50:00,66.61,66.67,66.61,66.65,4600.0,56.3366,56.3873,56.3366,56.3704,4600.0
2015-03-24 10:55:00,66.64,66.7,66.63,66.7,4700.0,56.362,56.4127,56.3535,56.4127,4700.0
2015-03-24 11:00:00,66.7,66.7,66.61,66.62,6200.0,56.4127,56.4127,56.3366,56.3451,6200.0
2015-03-24 11:05:00,66.62,66.71,66.6,66.69,4800.0,56.3451,56.4212,56.3281,56.4043,4800.0
2015-03-24 11:10:00,66.69,66.74,66.69,66.74,4700.0,56.4043,56.4465,56.4043,56.4465,4700.0
2015-03-24 11:15:00,66.75,66.77,66.7,66.77,30400.0,56.455,56.4719,56.4127,56.4719,30400.0
2015-03-24 11:20:00,66.78,66.78,66.73,66.75,6900.0,56.4804,56.4804,56.4381,56.455,6900.0
2015-03-24 11:25:00,66.75,66.76,66.73,66.75,3800.0,56.455,56.4635,56.4381,56.455,3800.0
2015-03-24 11:30:00,66.74,66.75,66.73,66.73,1800.0,56.4465,56.455,56.4381,56.4381,1800.0
2015-03-24 11:35:00,66.75,66.75,66.63,66.67,7100.0,56.455,56.455,56.3535,56.3873,7100.0
2015-03-24 11:40:00,66.67,66.69,66.63,66.63,5800.0,56.3873,56.4043,56.3535,56.3535,5800.0
2015-03-24 11:45:00,66.64,66.71,66.64,66.71,2800.0,56.362,56.4212,56.362,56.4212,2800.0
2015-03-24 11:50:00,66.72,66.72,66.64,66.66,6700.0,56.4296,56.4296,56.362,56.3789,6700.0
2015-03-24 11:55:00,66.66,66.68,66.63,66.64,4500.0,56.3789,56.3958,56.3535,56.362,4500.0
2015-03-24 12:00:00,66.63,66.71,66.62,66.68,10400.0,56.3535,56.4212,56.3451,56.3958,10400.0
2015-03-24 12:05:00,66.69,66.71,66.69,66.71,2900.0,56.4043,56.4212,56.4043,56.4212,2900.0
2015-03-24 12:10:00,66.7,66.71,66.68,66.69,4000.0,56.4127,56.4212,56.3958,56.4043,4000.0
2015-03-24 12:15:00,66.68,66.71,66.65,66.71,8100.0,56.3958,56.4212,56.3704,56.4212,8100.0
2015-03-24 12:20:00,66.7,66.71,66.64,66.64,5000.0,56.4127,56.4212,56.362,56.362,5000.0
2015-03-24 12:25:00,66.64,66.69,66.64,66.67,3600.0,56.362,56.4043,56.362,56.3873,3600.0
2015-03-24 12:30:00,66.67,66.67,66.57,66.6,8600.0,56.3873,56.3873,56.3028,56.3281,8600.0
2015-03-24 12:35:00,66.59,66.6,66.57,66.59,7900.0,56.3197,56.3281,56.3028,56.3197,7900.0
2015-03-24 12:40:00,66.6,66.61,66.59,66.59,5600.0,56.3281,56.3366,56.3197,56.3197,5600.0
2015-03-24 12:45:00,66.59,66.6,66.57,66.59,7900.0,56.3197,56.3281,56.3028,56.3197,7900.0
2015-03-24 12:50:00,66.59,66.59,66.54,66.57,7600.0,56.3197,56.3197,56.2774,56.3028,7600.0
2015-03-24 12:55:00,66.56,66.6,66.56,66.57,8600.0,56.2943,56.3281,56.2943,56.3028,8600.0
2015-03-24 13:00:00,66.57,66.61,66.57,66.59,10500.0,56.3028,56.3366,56.3028,56.3197,10500.0
2015-03-24 13:05:00,66.59,66.6,66.58,66.58,4100.0,56.3197,56.3281,56.3112,56.3112,4100.0
2015-03-24 13:10:00,66.58,66.59,66.56,66.56,18100.0,56.3112,56.3197,56.2943,56.2943,18100.0
2015-03-24 13:15:00,66.55,66.56,66.53,66.55,5900.0,56.2859,56.2943,56.2689,56.2859,5900.0
2015-03-24 13:20:00,66.54,66.54,66.5,66.51,3500.0,56.2774,56.2774,56.2436,56.252,3500.0
2015-03-24 13:25:00,66.51,66.51,66.42,66.44,4800.0,56.252,56.252,56.1759,56.1928,4800.0
2015-03-24 13:30:00,66.44,66.47,66.41,66.47,8300.0,56.1928,56.2182,56.1674,56.2182,8300.0
2015-03-24 13:35:00,66.47,66.47,66.45,66.45,2300.0,56.2182,56.2182,56.2013,56.2013,2300.0
2015-03-24 13:40:00,66.45,66.52,66.45,66.52,3100.0,56.2013,56.2605,56.2013,56.2605,3100.0
2015-03-24 13:45:00,66.52,66.52,66.45,66.46,3600.0,56.2605,56.2605,56.2013,56.2097,3600.0
2015-03-24 13:50:00,66.45,66.55,66.45,66.54,4200.0,56.2013,56.2859,56.2013,56.2774,4200.0
2015-03-24 13:55:00,66.54,66.54,66.49,66.52,3900.0,56.2774,56.2774,56.2351,56.2605,3900.0
2015-03-24 14:00:00,66.52,66.52,66.46,66.47,3300.0,56.2605,56.2605,56.2097,56.2182,3300.0
2015-03-24 14:05:00,66.47,66.51,66.45,66.51,6200.0,56.2182,56.252,56.2013,56.252,6200.0
2015-03-24 14:10:00,66.52,66.56,66.51,66.51,5700.0,56.2605,56.2943,56.252,56.252,5700.0
2015-03-24 14:15:00,66.5,66.5,66.46,66.47,3100.0,56.2436,56.2436,56.2097,56.2182,3100.0
2015-03-24 14:20:00,66.46,66.49,66.45,66.49,8400.0,56.2097,56.2351,56.2013,56.2351,8400.0
2015-03-24 14:25:00,66.5,66.5,66.46,66.49,11700.0,56.2436,56.2436,56.2097,56.2351,11700.0
2015-03-24 14:30:00,66.48,66.49,66.45,66.48,12100.0,56.2266,56.2351,56.2013,56.2266,12100.0
2015-03-24 14:35:00,66.49,66.51,66.46,66.47,5800.0,56.2351,56.252,56.2097,56.2182,5800.0
2015-03-24 14:40:00,66.47,66.51,66.47,66.51,5600.0,56.2182,56.252,56.2182,56.252,5600.0
2015-03-24 14:45:00,66.51,66.55,66.48,66.5,6200.0,56.252,56.2859,56.2266,56.2436,6200.0
2015-03-24 14:50:00,66.51,66.51,66.48,66.48,4600.0,56.252,56.252,56.2266,56.2266,4600.0
2015-03-24 14:55:00,66.49,66.53,66.49,66.52,3100.0,56.2351,56.2689,56.2351,56.2605,3100.0
2015-03-24 15:00:00,66.52,66.58,66.49,66.57,5500.0,56.2605,56.3112,56.2351,56.3028,5500.0
2015-03-24 15:05:00,66.57,66.67,66.57,66.64,10100.0,56.3028,56.3873,56.3028,56.362,10100.0
2015-03-24 15:10:00,66.64,66.65,66.61,66.62,4500.0,56.362,56.3704,56.3366,56.3451,4500.0
2015-03-24 15:15:00,66.62,66.62,66.57,66.58,6400.0,56.3451,56.3451,56.3028,56.3112,6400.0
2015-03-24 15:20:00,66.58,66.58,66.47,66.48,10600.0,56.3112,56.3112,56.2182,56.2266,10600.0
2015-03-24 15:25:00,66.48,66.52,66.46,66.46,9900.0,56.2266,56.2605,56.2097,56.2097,9900.0
2015-03-24 15:30:00,66.45,66.52,66.45,66.5,20000.0,56.2013,56.2605,56.2013,56.2436,20000.0
2015-03-24 15:35:00,66.51,66.51,66.45,66.46,12800.0,56.252,56.252,56.2013,56.2097,12800.0
2015-03-24 15:40:00,66.45,66.45,66.33,66.33,14300.0,56.2013,56.2013,56.0998,56.0998,14300.0
2015-03-24 15:45:00,66.33,66.38,66.27,66.28,21300.0,56.0998,56.1421,56.049,56.0575,21300.0
2015-03-24 15:50:00,66.28,66.31,66.25,66.28,38100.0,56.0575,56.0829,56.0321,56.0575,38100.0
2015-03-24 15:55:00,66.28,66.31,66.22,66.25,52800.0,56.0575,56.0829,56.0067,56.0321,52800.0
2015-03-25 09:30:00,66.21,66.22,66.04,66.04,10500.0,55.9983,56.0067,55.8545,55.8545,10500.0
2015-03-25 09:35:00,65.98,66.07,65.85,65.9,4600.0,55.8038,55.8799,55.6938,55.7361,4600.0
2015-03-25 09:40:00,65.9,65.96,65.85,65.89,7500.0,55.7361,55.7868,55.6938,55.7276,7500.0
2015-03-25 09:45:00,65.89,65.92,65.78,65.89,16100.0,55.7276,55.753,55.6346,55.7276,16100.0
2015-03-25 09:50:00,65.91,65.95,65.9,65.95,1500.0,55.7446,55.7784,55.7361,55.7784,1500.0
2015-03-25 09:55:00,65.94,65.96,65.8,65.87,8600.0,55.7699,55.7868,55.6515,55.7107,8600.0
2015-03-25 10:00:00,65.86,65.93,65.79,65.88,9000.0,55.7023,55.7615,55.6431,55.7192,9000.0
2015-03-25 10:05:00,65.87,65.9,65.86,65.88,2700.0,55.7107,55.7361,55.7023,55.7192,2700.0
2015-03-25 10:10:00,65.89,65.91,65.83,65.83,3800.0,55.7276,55.7446,55.6769,55.6769,3800.0
2015-03-25 10:15:00,65.85,65.87,65.85,65.87,1100.0,55.6938,55.7107,55.6938,55.7107,1100.0
2015-03-25 10:20:00,65.88,65.97,65.88,65.96,2300.0,55.7192,55.7953,55.7192,55.7868,2300.0
2015-03-25 10:25:00,65.97,65.97,65.92,65.92,5100.0,55.7953,55.7953,55.753,55.753,5100.0
2015-03-25 10:30:00,65.91,65.91,65.87,65.87,7400.0,55.7446,55.7446,55.7107,55.7107,7400.0
2015-03-25 10:35:00,65.88,65.93,65.86,65.88,12600.0,55.7192,55.7615,55.7023,55.7192,12600.0
2015-03-25 10:40:00,65.88,65.95,65.87,65.94,14400.0,55.7192,55.7784,55.7107,55.7699,14400.0
2015-03-25 10:45:00,65.92,65.93,65.86,65.89,10700.0,55.753,55.7615,55.7023,55.7276,10700.0
2015-03-25 10:50:00,65.9,66.0,65.9,66.0,7300.0,55.7361,55.8207,55.7361,55.8207,7300.0
2015-03-25 10:55:00,65.99,66.03,65.99,66.01,3800.0,55.8122,55.8461,55.8122,55.8291,3800.0
2015-03-25 11:00:00,66.04,66.05,65.99,66.03,3300.0,55.8545,55.863,55.8122,55.8461,3300.0
2015-03-25 11:05:00,66.03,66.05,66.01,66.03,7700.0,55.8461,55.863,55.8291,55.8461,7700.0
2015-03-25 11:10:00,66.01,66.01,65.94,65.95,11200.0,55.8291,55.8291,55.7699,55.7784,11200.0
2015-03-25 11:15:00,65.95,65.95,65.88,65.95,18400.0,55.7784,55.7784,55.7192,55.7784,18400.0
2015-03-25 11:20:00,65.95,65.96,65.9,65.95,11700.0,55.7784,55.7868,55.7361,55.7784,11700.0
2015-03-25 11:25:00,65.95,65.98,65.95,65.98,20000.0,55.7784,55.8038,55.7784,55.8038,20000.0
2015-03-25 11:30:00,65.97,65.97,65.76,65.79,49800.0,55.7953,55.7953,55.6177,55.6431,49800.0
2015-03-25 11:35:00,65.78,65.79,65.68,65.7,10100.0,55.6346,55.6431,55.55,55.5669,10100.0
2015-03-25 11:40:00,65.67,65.84,65.67,65.79,72000.0,55.5416,55.6854,55.5416,55.6431,72000.0
2015-03-25 11:45:00,65.8,65.8,65.76,65.76,10200.0,55.6515,55.6515,55.6177,55.6177,10200.0
2015-03-25 11:50:00,65.75,65.77,65.72,65.75,11600.0,55.6092,55.6262,55.5839,55.6092,11600.0
2015-03-25 11:55:00,65.76,65.8,65.74,65.8,13000.0,55.6177,55.6515,55.6008,55.6515,13000.0
2015-03-25 12:00:00,65.79,65.8,65.72,65.76,8000.0,55.6431,55.6515,55.5839,55.6177,8000.0
2015-03-25 12:05:00,65.75,65.78,65.74,65.75,4300.0,55.6092,55.6346,55.6008,55.6092,4300.0
2015-03-25 12:10:00,65.73,65.75,65.72,65.75,4200.0,55.5923,55.6092,55.5839,55.6092,4200.0
2015-03-25 12:15:00,65.78,65.78,65.72,65.73,9600.0,55.6346,55.6346,55.5839,55.5923,9600.0
2015-03-25 12:20:00,65.73,65.73,65.66,65.67,10500.0,55.5923,55.5923,55.5331,55.5416,10500.0
2015-03-25 12:25:00,65.66,65.67,65.56,65.6,25800.0,55.5331,55.5416,55.4485,55.4824,25800.0
2015-03-25 12:30:00,65.6,65.69,65.58,65.69,13700.0,55.4824,55.5585,55.4655,55.5585,13700.0
2015-03-25 12:35:00,65.68,65.76,65.66,65.76,11700.0,55.55,55.6177,55.5331,55.6177,11700.0
2015-03-25 12:40:00,65.74,65.75,65.66,65.66,10800.0,55.6008,55.6092,55.5331,55.5331,10800.0
2015-03-25 12:45:00,65.67,65.77,65.67,65.77,2000.0,55.5416,55.6262,55.5416,55.6262,2000.0
2015-03-25 12:50:00,65.76,65.77,65.75,65.75,2700.0,55.6177,55.6262,55.6092,55.6092,2700.0
2015-03-25 12:55:00,65.75,65.78,65.74,65.78,1400.0,55.6092,55.6346,55.6008,55.6346,1400.0
2015-03-25 13:00:00,65.79,65.79,65.74,65.74,3700.0,55.6431,55.6431,55.6008,55.6008,3700.0
2015-03-25 13:05:00,65.74,65.74,65.66,65.7,6400.0,55.6008,55.6008,55.5331,55.5669,6400.0
2015-03-25 13:10:00,65.71,65.72,65.59,65.61,7800.0,55.5754,55.5839,55.4739,55.4908,7800.0
2015-03-25 13:15:00,65.63,65.63,65.52,65.58,9300.0,55.5077,55.5077,55.4147,55.4655,9300.0
2015-03-25 13:20:00,65.6,65.62,65.52,65.59,4400.0,55.4824,55.4993,55.4147,55.4739,4400.0
2015-03-25 13:25:00,65.58,65.65,65.58,65.63,3700.0,55.4655,55.5247,55.4655,55.5077,3700.0
2015-03-25 13:30:00,65.62,65.65,65.55,65.55,5400.0,55.4993,55.5247,55.4401,55.4401,5400.0
2015-03-25 13:35:00,65.56,65.56,65.51,65.56,5000.0,55.4485,55.4485,55.4063,55.4485,5000.0
2015-03-25 13:40:00,65.58,65.63,65.57,65.62,4800.0,55.4655,55.5077,55.457,55.4993,4800.0
2015-03-25 13:45:00,65.62,65.63,65.57,65.59,3900.0,55.4993,55.5077,55.457,55.4739,3900.0
2015-03-25 13:50:00,65.59,65.6,65.53,65.54,4600.0,55.4739,55.4824,55.4232,55.4316,4600.0
2015-03-25 13:55:00,65.54,65.54,65.47,65.47,7100.0,55.4316,55.4316,55.3724,55.3724,7100.0
2015-03-25 14:00:00,65.46,65.61,65.44,65.61,9500.0,55.364,55.4908,55.347,55.4908,9500.0
2015-03-25 14:05:00,65.62,65.66,65.58,65.58,20900.0,55.4993,55.5331,55.4655,55.4655,20900.0
2015-03-25 14:10:00,65.58,65.65,65.58,65.65,13800.0,55.4655,55.5247,55.4655,55.5247,13800.0
2015-03-25 14:15:00,65.66,65.68,65.64,65.67,5900.0,55.5331,55.55,55.5162,55.5416,5900.0
2015-03-25 14:20:00,65.66,65.71,65.65,65.69,7500.0,55.5331,55.5754,55.5247,55.5585,7500.0
2015-03-25 14:25:00,65.7,65.71,65.65,65.68,5000.0,55.5669,55.5754,55.5247,55.55,5000.0
2015-03-25 14:30:00,65.68,65.69,65.64,65.68,8900.0,55.55,55.5585,55.5162,55.55,8900.0
2015-03-25 14:35:00,65.69,65.71,65.65,65.66,5800.0,55.5585,55.5754,55.5247,55.5331,5800.0
2015-03-25 14:40:00,65.67,65.69,65.65,65.69,6300.0,55.5416,55.5585,55.5247,55.5585,6300.0
2015-03-25 14:45:00,65.68,65.69,65.65,65.66,7700.0,55.55,55.5585,55.5247,55.5331,7700.0
2015-03-25 14:50:00,65.68,65.74,65.68,65.74,4300.0,55.55,55.6008,55.55,55.6008,4300.0
2015-03-25 14:55:00,65.74,65.78,65.71,65.71,12300.0,55.6008,55.6346,55.5754,55.5754,12300.0
2015-03-25 15:00:00,65.7,65.7,65.62,65.62,8400.0,55.5669,55.5669,55.4993,55.4993,8400.0
2015-03-25 15:05:00,65.62,65.66,65.58,65.61,15800.0,55.4993,55.5331,55.4655,55.4908,15800.0
2015-03-25 15:10:00,65.6,65.66,65.58,65.61,9400.0,55.4824,55.5331,55.4655,55.4908,9400.0
2015-03-25 15:15:00,65.61,65.64,65.59,65.63,10200.0,55.4908,55.5162,55.4739,55.5077,10200.0
2015-03-25 15:20:00,65.63,65.64,65.51,65.54,11100.0,55.5077,55.5162,55.4063,55.4316,11100.0
2015-03-25 15:25:00,65.55,65.57,65.45,65.47,11600.0,55.4401,55.457,55.3555,55.3724,11600.0
2015-03-25 15:30:00,65.47,65.53,65.43,65.48,22900.0,55.3724,55.4232,55.3386,55.3809,22900.0
2015-03-25 15:35:00,65.48,65.48,65.46,65.47,15500.0,55.3809,55.3809,55.364,55.3724,15500.0
2015-03-25 15:40:00,65.48,65.49,65.38,65.49,24500.0,55.3809,55.3893,55.2963,55.3893,24500.0
2015-03-25 15:45:00,65.46,65.47,65.28,65.28,31500.0,55.364,55.3724,55.2117,55.2117,31500.0
2015-03-25 15:50:00,65.28,65.34,65.26,65.27,75700.0,55.2117,55.2625,55.1948,55.2033,75700.0
2015-03-25 15:55:00,65.27,65.36,65.25,65.35,117000.0,55.2033,55.2794,55.1864,55.2709,117000.0
2015-03-26 09:30:00,64.93,64.96,64.53,64.61,29800.0,54.9157,54.9411,54.5774,54.6451,29800.0
2015-03-26 09:35:00,64.61,64.73,64.56,64.71,16300.0,54.6451,54.7466,54.6028,54.7296,16300.0
2015-03-26 09:40:00,64.75,64.8,64.71,64.75,6900.0,54.7635,54.8058,54.7296,54.7635,6900.0
2015-03-26 09:45:00,64.78,65.08,64.76,65.08,10300.0,54.7888,55.0426,54.7719,55.0426,10300.0
2015-03-26 09:50:00,65.05,65.13,64.99,65.06,18900.0,55.0172,55.0849,54.9665,55.0257,18900.0
2015-03-26 09:55:00,65.0,65.2,64.94,65.19,44700.0,54.9749,55.1441,54.9242,55.1356,44700.0
2015-03-26 10:00:00,65.19,65.19,64.99,65.0,7600.0,55.1356,55.1356,54.9665,54.9749,7600.0
2015-03-26 10:05:00,64.99,64.99,64.87,64.93,11100.0,54.9665,54.9665,54.865,54.9157,11100.0
2015-03-26 10:10:00,64.93,64.97,64.89,64.93,6000.0,54.9157,54.9495,54.8819,54.9157,6000.0
2015-03-26 10:15:00,64.89,64.94,64.83,64.92,10100.0,54.8819,54.9242,54.8311,54.9073,10100.0
2015-03-26 10:20:00,64.94,65.07,64.94,64.97,5400.0,54.9242,55.0341,54.9242,54.9495,5400.0
2015-03-26 10:25:00,64.95,65.04,64.94,65.02,5400.0,54.9326,55.0087,54.9242,54.9918,5400.0
2015-03-26 10:30:00,65.01,65.14,65.0,65.11,7900.0,54.9834,55.0933,54.9749,55.0679,7900.0
2015-03-26 10:35:00,65.11,65.31,65.11,65.24,14200.0,55.0679,55.2371,55.0679,55.1779,14200.0
2015-03-26 10:40:00,65.24,65.32,65.21,65.29,3800.0,55.1779,55.2456,55.1525,55.2202,3800.0
2015-03-26 10:45:00,65.3,65.32,65.25,65.3,6500.0,55.2286,55.2456,55.1864,55.2286,6500.0
2015-03-26 10:50:00,65.32,65.39,65.21,65.38,9800.0,55.2456,55.3048,55.1525,55.2963,9800.0
2015-03-26 10:55:00,65.39,65.44,65.35,65.44,6500.0,55.3048,55.347,55.2709,55.347,6500.0
2015-03-26 11:00:00,65.44,65.48,65.37,65.47,15300.0,55.347,55.3809,55.2878,55.3724,15300.0
2015-03-26 11:05:00,65.47,65.51,65.43,65.45,7700.0,55.3724,55.4063,55.3386,55.3555,7700.0
2015-03-26 11:10:00,65.44,65.45,65.29,65.3,9000.0,55.347,55.3555,55.2202,55.2286,9000.0
2015-03-26 11:15:00,65.3,65.34,65.26,65.27,9600.0,55.2286,55.2625,55.1948,55.2033,9600.0
2015-03-26 11:20:00,65.27,65.3,65.25,65.29,7600.0,55.2033,55.2286,55.1864,55.2202,7600.0
2015-03-26 11:25:00,65.29,65.37,65.26,65.37,16400.0,55.2202,55.2878,55.1948,55.2878,16400.0
2015-03-26 11:30:00,65.36,65.44,65.34,65.41,5600.0,55.2794,55.347,55.2625,55.3217,5600.0
2015-03-26 11:35:00,65.41,65.41,65.33,65.35,6300.0,55.3217,55.3217,55.254,55.2709,6300.0
2015-03-26 11:40:00,65.36,65.4,65.36,65.39,3900.0,55.2794,55.3132,55.2794,55.3048,3900.0
2015-03-26 11:45:00,65.39,65.39,65.33,65.35,4900.0,55.3048,55.3048,55.254,55.2709,4900.0
2015-03-26 11:50:00,65.35,65.37,65.32,65.37,4100.0,55.2709,55.2878,55.2456,55.2878,4100.0
2015-03-26 11:55:00,65.36,65.43,65.35,65.43,5800.0,55.2794,55.3386,55.2709,55.3386,5800.0
2015-03-26 12:00:00,65.43,65.46,65.41,65.41,9700.0,55.3386,55.364,55.3217,55.3217,9700.0
2015-03-26 12:05:00,65.42,65.43,65.33,65.35,5900.0,55.3301,55.3386,55.254,55.2709,5900.0
2015-03-26 12:10:00,65.34,65.38,65.34,65.37,6700.0,55.2625,55.2963,55.2625,55.2878,6700.0
2015-03-26 12:15:00,65.37,65.38,65.33,65.37,3500.0,55.2878,55.2963,55.254,55.2878,3500.0
2015-03-26 12:20:00,65.37,65.37,65.24,65.24,4400.0,55.2878,55.2878,55.1779,55.1779,4400.0
2015-03-26 12:25:00,65.23,65.28,65.23,65.27,2500.0,55.1694,55.2117,55.1694,55.2033,2500.0
2015-03-26 12:30:00,65.28,65.28,65.23,65.24,3900.0,55.2117,55.2117,55.1694,55.1779,3900.0
2015-03-26 12:35:00,65.23,65.23,65.17,65.2,3800.0,55.1694,55.1694,55.1187,55.1441,3800.0
2015-03-26 12:40:00,65.2,65.2,65.14,65.16,4600.0,55.1441,55.1441,55.0933,55.1102,4600.0
2015-03-26 12:45:00,65.16,65.22,65.16,65.21,3100.0,55.1102,55.161,55.1102,55.1525,3100.0
2015-03-26 12:50:00,65.24,65.29,65.24,65.28,1700.0,55.1779,55.2202,55.1779,55.2117,1700.0
2015-03-26 12:55:00,65.29,65.29,65.24,65.27,2600.0,55.2202,55.2202,55.1779,55.2033,2600.0
2015-03-26 13:00:00,65.28,65.28,65.23,65.23,4100.0,55.2117,55.2117,55.1694,55.1694,4100.0
2015-03-26 13:05:00,65.25,65.26,65.22,65.25,5300.0,55.1864,55.1948,55.161,55.1864,5300.0
2015-03-26 13:10:00,65.25,65.25,65.12,65.13,5900.0,55.1864,55.1864,55.0764,55.0849,5900.0
2015-03-26 13:15:00,65.14,65.16,65.12,65.14,7100.0,55.0933,55.1102,55.0764,55.0933,7100.0
2015-03-26 13:20:00,65.17,65.18,65.13,65.17,4200.0,55.1187,55.1271,55.0849,55.1187,4200.0
2015-03-26 13:25:00,65.17,65.26,65.17,65.26,13400.0,55.1187,55.1948,55.1187,55.1948,13400.0
2015-03-26 13:30:00,65.26,65.31,65.23,65.3,6300.0,55.1948,55.2371,55.1694,55.2286,6300.0
2015-03-26 13:35:00,65.3,65.3,65.28,65.29,4700.0,55.2286,55.2286,55.2117,55.2202,4700.0
2015-03-26 13:40:00,65.29,65.41,65.28,65.39,4200.0,55.2202,55.3217,55.2117,55.3048,4200.0
2015-03-26 13:45:00,65.39,65.45,65.39,65.45,9900.0,55.3048,55.3555,55.3048,55.3555,9900.0
2015-03-26 13:50:00,65.45,65.53,65.44,65.53,9800.0,55.3555,55.4232,55.347,55.4232,9800.0
2015-03-26 13:55:00,65.53,65.54,65.52,65.53,8200.0,55.4232,55.4316,55.4147,55.4232,8200.0
2015-03-26 14:00:00,65.51,65.56,65.49,65.51,10400.0,55.4063,55.4485,55.3893,55.4063,10400.0
2015-03-26 14:05:00,65.51,65.51,65.42,65.48,17000.0,55.4063,55.4063,55.3301,55.3809,17000.0
2015-03-26 14:10:00,65.48,65.48,65.4,65.45,16700.0,55.3809,55.3809,55.3132,55.3555,16700.0
2015-03-26 14:15:00,65.45,65.5,65.45,65.5,6300.0,55.3555,55.3978,55.3555,55.3978,6300.0
2015-03-26 14:20:00,65.52,65.52,65.47,65.48,7000.0,55.4147,55.4147,55.3724,55.3809,7000.0
2015-03-26 14:25:00,65.48,65.48,65.43,65.43,6200.0,55.3809,55.3809,55.3386,55.3386,6200.0
2015-03-26 14:30:00,65.43,65.46,65.42,65.46,8500.0,55.3386,55.364,55.3301,55.364,8500.0
2015-03-26 14:35:00,65.45,65.52,65.45,65.47,6600.0,55.3555,55.4147,55.3555,55.3724,6600.0
2015-03-26 14:40:00,65.48,65.53,65.48,65.51,7000.0,55.3809,55.4232,55.3809,55.4063,7000.0
2015-03-26 14:45:00,65.51,65.53,65.46,65.47,7900.0,55.4063,55.4232,55.364,55.3724,7900.0
2015-03-26 14:50:00,65.47,65.48,65.42,65.47,6100.0,55.3724,55.3809,55.3301,55.3724,6100.0
2015-03-26 14:55:00,65.47,65.47,65.39,65.39,16100.0,55.3724,55.3724,55.3048,55.3048,16100.0
2015-03-26 15:00:00,65.38,65.41,65.36,65.36,7000.0,55.2963,55.3217,55.2794,55.2794,7000.0
2015-03-26 15:05:00,65.36,65.39,65.33,65.37,5400.0,55.2794,55.3048,55.254,55.2878,5400.0
2015-03-26 15:10:00,65.37,65.41,65.33,65.33,9900.0,55.2878,55.3217,55.254,55.254,9900.0
2015-03-26 15:15:00,65.33,65.35,65.31,65.32,5600.0,55.254,55.2709,55.2371,55.2456,5600.0
2015-03-26 15:20:00,65.31,65.33,65.28,65.28,6300.0,55.2371,55.254,55.2117,55.2117,6300.0
2015-03-26 15:25:00,65.29,65.35,65.29,65.35,9500.0,55.2202,55.2709,55.2202,55.2709,9500.0
2015-03-26 15:30:00,65.33,65.45,65.3,65.45,12100.0,55.254,55.3555,55.2286,55.3555,12100.0
2015-03-26 15:35:00,65.45,65.53,65.44,65.45,15600.0,55.3555,55.4232,55.347,55.3555,15600.0
2015-03-26 15:40:00,65.46,65.46,65.37,65.4,13300.0,55.364,55.364,55.2878,55.3132,13300.0
2015-03-26 15:45:00,65.4,65.49,65.36,65.45,54200.0,55.3132,55.3893,55.2794,55.3555,54200.0
2015-03-26 15:50:00,65.46,65.5,65.45,65.45,28400.0,55.364,55.3978,55.3555,55.3555,28400.0
2015-03-26 15:55:00,65.45,65.49,65.41,65.42,44500.0,55.3555,55.3893,55.3217,55.3301,44500.0
2015-03-27 09:30:00,65.39,65.5,65.33,65.4,28100.0,55.3048,55.3978,55.254,55.3132,28100.0
2015-03-27 09:35:00,65.4,65.5,65.4,65.43,22600.0,55.3132,55.3978,55.3132,55.3386,22600.0
2015-03-27 09:40:00,65.4,65.45,65.32,65.42,12600.0,55.3132,55.3555,55.2456,55.3301,12600.0
2015-03-27 09:45:00,65.4,65.4,65.33,65.36,7600.0,55.3132,55.3132,55.254,55.2794,7600.0
2015-03-27 09:50:00,65.36,65.37,65.32,65.35,11800.0,55.2794,55.2878,55.2456,55.2709,11800.0
2015-03-27 09:55:00,65.34,65.37,65.3,65.33,25800.0,55.2625,55.2878,55.2286,55.254,25800.0
2015-03-27 10:00:00,65.31,65.37,65.3,65.37,8600.0,55.2371,55.2878,55.2286,55.2878,8600.0
2015-03-27 10:05:00,65.36,65.36,65.13,65.16,31000.0,55.2794,55.2794,55.0849,55.1102,31000.0
2015-03-27 10:10:00,65.15,65.22,65.03,65.08,36200.0,55.1018,55.161,55.0003,55.0426,36200.0
2015-03-27 10:15:00,65.08,65.08,64.91,64.93,18800.0,55.0426,55.0426,54.8988,54.9157,18800.0
2015-03-27 10:20:00,64.93,64.97,64.89,64.97,46700.0,54.9157,54.9495,54.8819,54.9495,46700.0
2015-03-27 10:25:00,64.97,65.04,64.97,65.01,22400.0,54.9495,55.0087,54.9495,54.9834,22400.0
2015-03-27 10:30:00,65.01,65.02,64.95,64.95,21600.0,54.9834,54.9918,54.9326,54.9326,21600.0
2015-03-27 10:35:00,64.96,64.99,64.92,64.98,37200.0,54.9411,54.9665,54.9073,54.958,37200.0
2015-03-27 10:40:00,64.99,65.07,64.98,65.05,8200.0,54.9665,55.0341,54.958,55.0172,8200.0
2015-03-27 10:45:00,65.05,65.05,64.96,64.98,14500.0,55.0172,55.0172,54.9411,54.958,14500.0
2015-03-27 10:50:00,64.98,64.99,64.92,64.95,23000.0,54.958,54.9665,54.9073,54.9326,23000.0
2015-03-27 10:55:00,64.95,65.0,64.94,64.99,11800.0,54.9326,54.9749,54.9242,54.9665,11800.0
2015-03-27 11:00:00,64.98,65.0,64.97,65.0,3700.0,54.958,54.9749,54.9495,54.9749,3700.0
2015-03-27 11:05:00,64.99,65.03,64.99,65.01,48200.0,54.9665,55.0003,54.9665,54.9834,48200.0
2015-03-27 11:10:00,65.0,65.08,64.98,65.06,15100.0,54.9749,55.0426,54.958,55.0257,15100.0
2015-03-27 11:15:00,65.05,65.08,65.04,65.05,4400.0,55.0172,55.0426,55.0087,55.0172,4400.0
2015-03-27 11:20:00,65.04,65.05,64.99,64.99,5000.0,55.0087,55.0172,54.9665,54.9665,5000.0
2015-03-27 11:25:00,64.98,64.98,64.85,64.85,4800.0,54.958,54.958,54.848,54.848,4800.0
2015-03-27 11:30:00,64.85,64.86,64.81,64.82,13900.0,54.848,54.8565,54.8142,54.8227,13900.0
2015-03-27 11:35:00,64.82,64.82,64.76,64.78,8300.0,54.8227,54.8227,54.7719,54.7888,8300.0
2015-03-27 11:40:00,64.79,64.79,64.72,64.72,11600.0,54.7973,54.7973,54.7381,54.7381,11600.0
2015-03-27 11:45:00,64.72,64.73,64.71,64.72,9100.0,54.7381,54.7466,54.7296,54.7381,9100.0
2015-03-27 11:50:00,64.71,64.72,64.64,64.66,15000.0,54.7296,54.7381,54.6704,54.6874,15000.0
2015-03-27 11:55:00,64.64,64.76,64.58,64.76,21300.0,54.6704,54.7719,54.6197,54.7719,21300.0
2015-03-27 12:00:00,64.76,64.81,64.75,64.8,9200.0,54.7719,54.8142,54.7635,54.8058,9200.0
2015-03-27 12:05:00,64.81,64.9,64.81,64.9,3400.0,54.8142,54.8903,54.8142,54.8903,3400.0
2015-03-27 12:10:00,64.93,64.95,64.89,64.95,13300.0,54.9157,54.9326,54.8819,54.9326,13300.0
2015-03-27 12:15:00,64.96,65.02,64.96,65.02,9900.0,54.9411,54.9918,54.9411,54.9918,9900.0
2015-03-27 12:20:00,65.01,65.02,64.99,65.02,4900.0,54.9834,54.9918,54.9665,54.9918,4900.0
2015-03-27 12:25:00,65.02,65.05,64.97,64.98,21200.0,54.9918,55.0172,54.9495,54.958,21200.0
2015-03-27 12:30:00,64.98,65.03,64.97,65.02,4000.0,54.958,55.0003,54.9495,54.9918,4000.0
2015-03-27 12:35:00,65.03,65.05,65.02,65.05,4500.0,55.0003,55.0172,54.9918,55.0172,4500.0
2015-03-27 12:40:00,65.07,65.07,65.05,65.05,3200.0,55.0341,55.0341,55.0172,55.0172,3200.0
2015-03-27 12:45:00,65.04,65.07,65.04,65.04,12800.0,55.0087,55.0341,55.0087,55.0087,12800.0
2015-03-27 12:50:00,65.04,65.08,65.04,65.08,4400.0,55.0087,55.0426,55.0087,55.0426,4400.0
2015-03-27 12:55:00,65.06,65.13,65.05,65.11,7200.0,55.0257,55.0849,55.0172,55.0679,7200.0
2015-03-27 13:00:00,65.14,65.16,65.13,65.14,9300.0,55.0933,55.1102,55.0849,55.0933,9300.0
2015-03-27 13:05:00,65.14,65.14,65.06,65.09,8400.0,55.0933,55.0933,55.0257,55.051,8400.0
2015-03-27 13:10:00,65.09,65.09,65.01,65.01,1300.0,55.051,55.051,54.9834,54.9834,1300.0
2015-03-27 13:15:00,65.01,65.04,64.95,65.01,10500.0,54.9834,55.0087,54.9326,54.9834,10500.0
2015-03-27 13:20:00,65.03,65.03,65.02,65.03,2300.0,55.0003,55.0003,54.9918,55.0003,2300.0
2015-03-27 13:25:00,65.03,65.07,65.03,65.04,4000.0,55.0003,55.0341,55.0003,55.0087,4000.0
2015-03-27 13:30:00,65.04,65.07,65.03,65.05,3800.0,55.0087,55.0341,55.0003,55.0172,3800.0
2015-03-27 13:35:00,65.04,65.08,65.03,65.08,3500.0,55.0087,55.0426,55.0003,55.0426,3500.0
2015-03-27 13:40:00,65.09,65.2,65.09,65.19,14600.0,55.051,55.1441,55.051,55.1356,14600.0
2015-03-27 13:45:00,65.2,65.21,65.18,65.2,20000.0,55.1441,55.1525,55.1271,55.1441,20000.0
2015-03-27 13:50:00,65.2,65.24,65.2,65.22,4000.0,55.1441,55.1779,55.1441,55.161,4000.0
2015-03-27 13:55:00,65.22,65.25,65.16,65.16,5700.0,55.161,55.1864,55.1102,55.1102,5700.0
2015-03-27 14:00:00,65.15,65.16,65.11,65.16,2600.0,55.1018,55.1102,55.0679,55.1102,2600.0
2015-03-27 14:05:00,65.18,65.21,65.14,65.15,7400.0,55.1271,55.1525,55.0933,55.1018,7400.0
2015-03-27 14:10:00,65.14,65.21,65.13,65.13,7000.0,55.0933,55.1525,55.0849,55.0849,7000.0
2015-03-27 14:15:00,65.13,65.13,65.02,65.05,7400.0,55.0849,55.0849,54.9918,55.0172,7400.0
2015-03-27 14:20:00,65.06,65.11,65.06,65.11,2500.0,55.0257,55.0679,55.0257,55.0679,2500.0
2015-03-27 14:25:00,65.12,65.13,65.11,65.11,5700.0,55.0764,55.0849,55.0679,55.0679,5700.0
2015-03-27 14:30:00,65.11,65.14,65.1,65.14,4700.0,55.0679,55.0933,55.0595,55.0933,4700.0
2015-03-27 14:35:00,65.14,65.19,65.13,65.13,5300.0,55.0933,55.1356,55.0849,55.0849,5300.0
2015-03-27 14:40:00,65.11,65.14,65.11,65.13,4500.0,55.0679,55.0933,55.0679,55.0849,4500.0
2015-03-27 14:45:00,65.14,65.17,65.13,65.16,11800.0,55.0933,55.1187,55.0849,55.1102,11800.0
2015-03-27 14:50:00,65.16,65.18,65.15,65.16,3500.0,55.1102,55.1271,55.1018,55.1102,3500.0
2015-03-27 14:55:00,65.16,65.17,65.13,65.15,7000.0,55.1102,55.1187,55.0849,55.1018,7000.0
2015-03-27 15:00:00,65.14,65.16,65.14,65.16,1500.0,55.0933,55.1102,55.0933,55.1102,1500.0
2015-03-27 15:05:00,65.17,65.21,65.16,65.17,6800.0,55.1187,55.1525,55.1102,55.1187,6800.0
2015-03-27 15:10:00,65.18,65.19,65.17,65.17,2500.0,55.1271,55.1356,55.1187,55.1187,2500.0
2015-03-27 15:15:00,65.17,65.23,65.16,65.21,15200.0,55.1187,55.1694,55.1102,55.1525,15200.0
2015-03-27 15:20:00,65.22,65.28,65.22,65.28,11800.0,55.161,55.2117,55.161,55.2117,11800.0
2015-03-27 15:25:00,65.28,65.28,65.23,65.25,12000.0,55.2117,55.2117,55.1694,55.1864,12000.0
2015-03-27 15:30:00,65.24,65.42,65.21,65.42,20800.0,55.1779,55.3301,55.1525,55.3301,20800.0
2015-03-27 15:35:00,65.42,65.63,65.4,65.61,33500.0,55.3301,55.5077,55.3132,55.4908,33500.0
2015-03-27 15:40:00,65.6,65.62,65.55,65.56,24600.0,55.4824,55.4993,55.4401,55.4485,24600.0
2015-03-27 15:45:00,65.53,65.56,65.36,65.4,27900.0,55.4232,55.4485,55.2794,55.3132,27900.0
2015-03-27 15:50:00,65.4,65.46,65.4,65.43,24600.0,55.3132,55.364,55.3132,55.3386,24600.0
2015-03-27 15:55:00,65.45,65.47,65.36,65.38,51400.0,55.3555,55.3724,55.2794,55.2963,51400.0
2015-03-30 09:30:00,65.85,65.95,65.72,65.79,16100.0,55.6938,55.7784,55.5839,55.6431,16100.0
2015-03-30 09:35:00,65.78,65.79,65.74,65.78,4200.0,55.6346,55.6431,55.6008,55.6346,4200.0
2015-03-30 09:40:00,65.93,66.0,65.89,65.96,5600.0,55.7615,55.8207,55.7276,55.7868,5600.0
2015-03-30 09:45:00,65.99,66.19,65.99,66.13,5900.0,55.8122,55.9814,55.8122,55.9306,5900.0
2015-03-30 09:50:00,66.13,66.17,66.08,66.12,4900.0,55.9306,55.9645,55.8883,55.9222,4900.0
2015-03-30 09:55:00,66.13,66.2,66.11,66.2,13100.0,55.9306,55.9898,55.9137,55.9898,13100.0
2015-03-30 10:00:00,66.23,66.3,66.18,66.21,12900.0,56.0152,56.0744,55.9729,55.9983,12900.0
2015-03-30 10:05:00,66.2,66.2,66.06,66.06,5300.0,55.9898,55.9898,55.8714,55.8714,5300.0
2015-03-30 10:10:00,66.05,66.07,66.04,66.05,6400.0,55.863,55.8799,55.8545,55.863,6400.0
2015-03-30 10:15:00,66.05,66.07,66.04,66.05,5700.0,55.863,55.8799,55.8545,55.863,5700.0
2015-03-30 10:20:00,66.03,66.05,65.97,66.0,12400.0,55.8461,55.863,55.7953,55.8207,12400.0
2015-03-30 10:25:00,65.98,66.0,65.94,65.97,3700.0,55.8038,55.8207,55.7699,55.7953,3700.0
2015-03-30 10:30:00,65.98,66.05,65.97,66.01,4000.0,55.8038,55.863,55.7953,55.8291,4000.0
2015-03-30 10:35:00,66.02,66.02,65.94,65.98,2200.0,55.8376,55.8376,55.7699,55.8038,2200.0
2015-03-30 10:40:00,65.97,65.97,65.91,65.95,5600.0,55.7953,55.7953,55.7446,55.7784,5600.0
2015-03-30 10:45:00,65.94,65.94,65.83,65.86,20100.0,55.7699,55.7699,55.6769,55.7023,20100.0
2015-03-30 10:50:00,65.89,65.95,65.88,65.95,8800.0,55.7276,55.7784,55.7192,55.7784,8800.0
2015-03-30 10:55:00,65.96,65.96,65.86,65.86,17400.0,55.7868,55.7868,55.7023,55.7023,17400.0
2015-03-30 11:00:00,65.87,65.89,65.86,65.89,2100.0,55.7107,55.7276,55.7023,55.7276,2100.0
2015-03-30 11:05:00,65.89,65.9,65.87,65.87,4700.0,55.7276,55.7361,55.7107,55.7107,4700.0
2015-03-30 11:10:00,65.88,65.9,65.87,65.88,2800.0,55.7192,55.7361,55.7107,55.7192,2800.0
2015-03-30 11:15:00,65.89,65.9,65.87,65.87,9900.0,55.7276,55.7361,55.7107,55.7107,9900.0
2015-03-30 11:20:00,65.87,65.9,65.86,65.87,4500.0,55.7107,55.7361,55.7023,55.7107,4500.0
2015-03-30 11:25:00,65.87,65.9,65.84,65.84,3700.0,55.7107,55.7361,55.6854,55.6854,3700.0
2015-03-30 11:30:00,65.85,65.87,65.83,65.84,4700.0,55.6938,55.7107,55.6769,55.6854,4700.0
2015-03-30 11:35:00,65.83,65.88,65.82,65.85,7000.0,55.6769,55.7192,55.6684,55.6938,7000.0
2015-03-30 11:40:00,65.85,65.87,65.83,65.83,5400.0,55.6938,55.7107,55.6769,55.6769,5400.0
2015-03-30 11:45:00,65.83,65.84,65.83,65.84,2100.0,55.6769,55.6854,55.6769,55.6854,2100.0
2015-03-30 11:50:00,65.84,65.84,65.78,65.78,5500.0,55.6854,55.6854,55.6346,55.6346,5500.0
2015-03-30 11:55:00,65.78,65.83,65.78,65.83,5800.0,55.6346,55.6769,55.6346,55.6769,5800.0
2015-03-30 12:00:00,65.84,65.85,65.82,65.82,2600.0,55.6854,55.6938,55.6684,55.6684,2600.0
2015-03-30 12:05:00,65.82,65.83,65.81,65.83,2100.0,55.6684,55.6769,55.66,55.6769,2100.0
2015-03-30 12:10:00,65.83,65.87,65.82,65.87,5300.0,55.6769,55.7107,55.6684,55.7107,5300.0
2015-03-30 12:15:00,65.86,65.87,65.85,65.86,11000.0,55.7023,55.7107,55.6938,55.7023,11000.0
2015-03-30 12:20:00,65.87,65.9,65.86,65.89,2400.0,55.7107,55.7361,55.7023,55.7276,2400.0
2015-03-30 12:25:00,65.89,65.9,65.88,65.89,4500.0,55.7276,55.7361,55.7192,55.7276,4500.0
2015-03-30 12:30:00,65.88,65.9,65.87,65.9,14600.0,55.7192,55.7361,55.7107,55.7361,14600.0
2015-03-30 12:35:00,65.9,65.92,65.9,65.92,2100.0,55.7361,55.753,55.7361,55.753,2100.0
2015-03-30 12:40:00,65.92,65.94,65.92,65.94,1000.0,55.753,55.7699,55.753,55.7699,1000.0
2015-03-30 12:45:00,65.94,65.96,65.93,65.93,3000.0,55.7699,55.7868,55.7615,55.7615,3000.0
2015-03-30 12:50:00,65.94,65.94,65.92,65.93,3100.0,55.7699,55.7699,55.753,55.7615,3100.0
2015-03-30 12:55:00,65.93,65.93,65.89,65.89,3900.0,55.7615,55.7615,55.7276,55.7276,3900.0
2015-03-30 13:00:00,65.89,65.91,65.89,65.89,1200.0,55.7276,55.7446,55.7276,55.7276,1200.0
2015-03-30 13:05:00,65.9,65.92,65.88,65.91,4000.0,55.7361,55.753,55.7192,55.7446,4000.0
2015-03-30 13:10:00,65.91,65.93,65.91,65.91,1900.0,55.7446,55.7615,55.7446,55.7446,1900.0
2015-03-30 13:15:00,65.91,65.96,65.91,65.96,47300.0,55.7446,55.7868,55.7446,55.7868,47300.0
2015-03-30 13:20:00,65.95,65.97,65.95,65.96,5300.0,55.7784,55.7953,55.7784,55.7868,5300.0
2015-03-30 13:25:00,65.96,65.96,65.95,65.95,1400.0,55.7868,55.7868,55.7784,55.7784,1400.0
2015-03-30 13:30:00,65.95,65.96,65.93,65.93,8100.0,55.7784,55.7868,55.7615,55.7615,8100.0
2015-03-30 13:35:00,65.94,65.94,65.9,65.9,13400.0,55.7699,55.7699,55.7361,55.7361,13400.0
2015-03-30 13:40:00,65.9,65.92,65.9,65.92,5000.0,55.7361,55.753,55.7361,55.753,5000.0
2015-03-30 13:45:00,65.92,65.94,65.92,65.94,1400.0,55.753,55.7699,55.753,55.7699,1400.0
2015-03-30 13:50:00,65.94,65.94,65.87,65.93,15500.0,55.7699,55.7699,55.7107,55.7615,15500.0
2015-03-30 13:55:00,65.95,65.96,65.94,65.94,11000.0,55.7784,55.7868,55.7699,55.7699,11000.0
2015-03-30 14:00:00,65.96,65.97,65.94,65.97,13900.0,55.7868,55.7953,55.7699,55.7953,13900.0
2015-03-30 14:05:00,65.98,65.99,65.98,65.98,2800.0,55.8038,55.8122,55.8038,55.8038,2800.0
2015-03-30 14:10:00,65.98,66.07,65.97,66.05,5300.0,55.8038,55.8799,55.7953,55.863,5300.0
2015-03-30 14:15:00,66.03,66.09,66.0,66.07,9400.0,55.8461,55.8968,55.8207,55.8799,9400.0
2015-03-30 14:20:00,66.09,66.15,66.03,66.15,13300.0,55.8968,55.9475,55.8461,55.9475,13300.0
2015-03-30 14:25:00,66.14,66.18,66.14,66.17,3800.0,55.9391,55.9729,55.9391,55.9645,3800.0
2015-03-30 14:30:00,66.15,66.17,66.13,66.14,5300.0,55.9475,55.9645,55.9306,55.9391,5300.0
2015-03-30 14:35:00,66.14,66.16,66.13,66.16,2800.0,55.9391,55.956,55.9306,55.956,2800.0
2015-03-30 14:40:00,66.16,66.21,66.14,66.2,7100.0,55.956,55.9983,55.9391,55.9898,7100.0
2015-03-30 14:45:00,66.21,66.21,66.19,66.19,4000.0,55.9983,55.9983,55.9814,55.9814,4000.0
2015-03-30 14:50:00,66.19,66.23,66.19,66.22,4100.0,55.9814,56.0152,55.9814,56.0067,4100.0
2015-03-30 14:55:00,66.22,66.25,66.22,66.25,4700.0,56.0067,56.0321,56.0067,56.0321,4700.0
2015-03-30 15:00:00,66.25,66.27,66.24,66.27,9000.0,56.0321,56.049,56.0237,56.049,9000.0
2015-03-30 15:05:00,66.27,66.37,66.27,66.37,28900.0,56.049,56.1336,56.049,56.1336,28900.0
2015-03-30 15:10:00,66.36,66.39,66.35,66.37,9100.0,56.1252,56.1505,56.1167,56.1336,9100.0
2015-03-30 15:15:00,66.37,66.42,66.34,66.41,20800.0,56.1336,56.1759,56.1082,56.1674,20800.0
2015-03-30 15:20:00,66.41,66.42,66.39,66.4,10800.0,56.1674,56.1759,56.1505,56.159,10800.0
2015-03-30 15:25:00,66.4,66.42,66.39,66.42,14100.0,56.159,56.1759,56.1505,56.1759,14100.0
2015-03-30 15:30:00,66.41,66.44,66.4,66.43,13900.0,56.1674,56.1928,56.159,56.1844,13900.0
2015-03-30 15:35:00,66.42,66.43,66.33,66.35,44800.0,56.1759,56.1844,56.0998,56.1167,44800.0
2015-03-30 15:40:00,66.35,66.41,66.35,66.39,26200.0,56.1167,56.1674,56.1167,56.1505,26200.0
2015-03-30 15:45:00,66.39,66.43,66.36,66.42,38400.0,56.1505,56.1844,56.1252,56.1759,38400.0
2015-03-30 15:50:00,66.42,66.46,66.41,66.46,29900.0,56.1759,56.2097,56.1674,56.2097,29900.0
2015-03-30 15:55:00,66.45,66.46,66.39,66.4,67400.0,56.2013,56.2097,56.1505,56.159,67400.0
2015-03-31 09:30:00,66.25,66.69,66.14,66.41,35500.0,56.0321,56.4043,55.9391,56.1674,35500.0
2015-03-31 09:35:00,66.36,66.62,66.35,66.48,22400.0,56.1252,56.3451,56.1167,56.2266,22400.0
2015-03-31 09:40:00,66.48,66.5,66.2,66.38,50300.0,56.2266,56.2436,55.9898,56.1421,50300.0
2015-03-31 09:45:00,66.4,66.57,66.38,66.5,24000.0,56.159,56.3028,56.1421,56.2436,24000.0
2015-03-31 09:50:00,66.5,66.53,66.35,66.39,50900.0,56.2436,56.2689,56.1167,56.1505,50900.0
2015-03-31 09:55:00,66.42,66.42,66.24,66.34,34200.0,56.1759,56.1759,56.0237,56.1082,34200.0
2015-03-31 10:00:00,66.34,66.39,66.18,66.24,54600.0,56.1082,56.1505,55.9729,56.0237,54600.0
2015-03-31 10:05:00,66.25,66.48,66.18,66.46,79900.0,56.0321,56.2266,55.9729,56.2097,79900.0
2015-03-31 10:10:00,66.47,66.52,66.43,66.46,9000.0,56.2182,56.2605,56.1844,56.2097,9000.0
2015-03-31 10:15:00,66.44,66.51,66.43,66.5,29800.0,56.1928,56.252,56.1844,56.2436,29800.0
2015-03-31 10:20:00,66.5,66.66,66.48,66.66,17100.0,56.2436,56.3789,56.2266,56.3789,17100.0
2015-03-31 10:25:00,66.67,66.77,66.66,66.7,15800.0,56.3873,56.4719,56.3789,56.4127,15800.0
2015-03-31 10:30:00,66.71,66.75,66.69,66.72,8800.0,56.4212,56.455,56.4043,56.4296,8800.0
2015-03-31 10:35:00,66.7,66.83,66.7,66.8,15600.0,56.4127,56.5227,56.4127,56.4973,15600.0
2015-03-31 10:40:00,66.8,66.81,66.67,66.67,5100.0,56.4973,56.5058,56.3873,56.3873,5100.0
2015-03-31 10:45:00,66.67,66.71,66.6,66.62,43500.0,56.3873,56.4212,56.3281,56.3451,43500.0
2015-03-31 10:50:00,66.61,66.61,66.48,66.48,30100.0,56.3366,56.3366,56.2266,56.2266,30100.0
2015-03-31 10:55:00,66.5,66.5,66.44,66.44,2300.0,56.2436,56.2436,56.1928,56.1928,2300.0
2015-03-31 11:00:00,66.44,66.51,66.43,66.5,6100.0,56.1928,56.252,56.1844,56.2436,6100.0
2015-03-31 11:05:00,66.51,66.57,66.5,66.55,4700.0,56.252,56.3028,56.2436,56.2859,4700.0
2015-03-31 11:10:00,66.57,66.62,66.57,66.61,2000.0,56.3028,56.3451,56.3028,56.3366,2000.0
2015-03-31 11:15:00,66.63,66.68,66.61,66.66,3100.0,56.3535,56.3958,56.3366,56.3789,3100.0
2015-03-31 11:20:00,66.66,66.66,66.63,66.64,3000.0,56.3789,56.3789,56.3535,56.362,3000.0
2015-03-31 11:25:00,66.66,66.68,66.65,66.66,3400.0,56.3789,56.3958,56.3704,56.3789,3400.0
2015-03-31 11:30:00,66.65,66.65,66.59,66.59,6200.0,56.3704,56.3704,56.3197,56.3197,6200.0
2015-03-31 11:35:00,66.59,66.61,66.59,66.6,2500.0,56.3197,56.3366,56.3197,56.3281,2500.0
2015-03-31 11:40:00,66.6,66.61,66.58,66.61,11600.0,56.3281,56.3366,56.3112,56.3366,11600.0
2015-03-31 11:45:00,66.62,66.65,66.62,66.65,5100.0,56.3451,56.3704,56.3451,56.3704,5100.0
2015-03-31 11:50:00,66.66,66.68,66.65,66.66,5100.0,56.3789,56.3958,56.3704,56.3789,5100.0
2015-03-31 11:55:00,66.65,66.66,66.64,66.65,15500.0,56.3704,56.3789,56.362,56.3704,15500.0
2015-03-31 12:00:00,66.64,66.64,66.55,66.56,3300.0,56.362,56.362,56.2859,56.2943,3300.0
2015-03-31 12:05:00,66.53,66.54,66.53,66.53,700.0,56.2689,56.2774,56.2689,56.2689,700.0
2015-03-31 12:10:00,66.5,66.51,66.47,66.51,4800.0,56.2436,56.252,56.2182,56.252,4800.0
2015-03-31 12:15:00,66.5,66.52,66.5,66.51,3500.0,56.2436,56.2605,56.2436,56.252,3500.0
2015-03-31 12:20:00,66.51,66.56,66.51,66.55,3200.0,56.252,56.2943,56.252,56.2859,3200.0
2015-03-31 12:25:00,66.55,66.57,66.54,66.56,3300.0,56.2859,56.3028,56.2774,56.2943,3300.0
2015-03-31 12:30:00,66.55,66.56,66.54,66.56,2700.0,56.2859,56.2943,56.2774,56.2943,2700.0
2015-03-31 12:35:00,66.57,66.6,66.57,66.59,3700.0,56.3028,56.3281,56.3028,56.3197,3700.0
2015-03-31 12:40:00,66.59,66.61,66.58,66.6,2200.0,56.3197,56.3366,56.3112,56.3281,2200.0
2015-03-31 12:45:00,66.61,66.61,66.57,66.59,3800.0,56.3366,56.3366,56.3028,56.3197,3800.0
2015-03-31 12:50:00,66.59,66.59,66.58,66.58,1400.0,56.3197,56.3197,56.3112,56.3112,1400.0
2015-03-31 12:55:00,66.58,66.59,66.57,66.59,3200.0,56.3112,56.3197,56.3028,56.3197,3200.0
2015-03-31 13:00:00,66.58,66.59,66.55,66.57,37700.0,56.3112,56.3197,56.2859,56.3028,37700.0
2015-03-31 13:05:00,66.57,66.59,66.55,66.57,10400.0,56.3028,56.3197,56.2859,56.3028,10400.0
2015-03-31 13:10:00,66.56,66.59,66.55,66.59,2900.0,56.2943,56.3197,56.2859,56.3197,2900.0
2015-03-31 13:15:00,66.59,66.67,66.59,66.67,6300.0,56.3197,56.3873,56.3197,56.3873,6300.0
2015-03-31 13:20:00,66.66,66.69,66.65,66.69,3400.0,56.3789,56.4043,56.3704,56.4043,3400.0
2015-03-31 13:25:00,66.69,66.7,66.66,66.68,7000.0,56.4043,56.4127,56.3789,56.3958,7000.0
2015-03-31 13:30:00,66.67,66.72,66.67,66.72,17600.0,56.3873,56.4296,56.3873,56.4296,17600.0
2015-03-31 13:35:00,66.72,66.72,66.67,66.67,6000.0,56.4296,56.4296,56.3873,56.3873,6000.0
2015-03-31 13:40:00,66.68,66.71,66.67,66.69,17000.0,56.3958,56.4212,56.3873,56.4043,17000.0
2015-03-31 13:45:00,66.7,66.7,66.66,66.69,12100.0,56.4127,56.4127,56.3789,56.4043,12100.0
2015-03-31 13:50:00,66.7,66.72,66.7,66.7,14900.0,56.4127,56.4296,56.4127,56.4127,14900.0
2015-03-31 13:55:00,66.7,66.75,66.68,66.75,10200.0,56.4127,56.455,56.3958,56.455,10200.0
2015-03-31 14:00:00,66.74,66.76,66.74,66.75,5100.0,56.4465,56.4635,56.4465,56.455,5100.0
2015-03-31 14:05:00,66.76,66.78,66.76,66.77,5200.0,56.4635,56.4804,56.4635,56.4719,5200.0
2015-03-31 14:10:00,66.78,66.86,66.78,66.85,7200.0,56.4804,56.548,56.4804,56.5396,7200.0
2015-03-31 14:15:00,66.85,66.89,66.85,66.86,7300.0,56.5396,56.5734,56.5396,56.548,7300.0
2015-03-31 14:20:00,66.86,66.9,66.84,66.9,17200.0,56.548,56.5819,56.5311,56.5819,17200.0
2015-03-31 14:25:00,66.9,66.9,66.83,66.84,13200.0,56.5819,56.5819,56.5227,56.5311,13200.0
2015-03-31 14:30:00,66.83,66.83,66.72,66.73,9200.0,56.5227,56.5227,56.4296,56.4381,9200.0
2015-03-31 14:35:00,66.72,66.77,66.72,66.75,2900.0,56.4296,56.4719,56.4296,56.455,2900.0
2015-03-31 14:40:00,66.75,66.77,66.74,66.76,4600.0,56.455,56.4719,56.4465,56.4635,4600.0
2015-03-31 14:45:00,66.76,66.8,66.76,66.79,7300.0,56.4635,56.4973,56.4635,56.4888,7300.0
2015-03-31 14:50:00,66.79,66.79,66.77,66.78,4900.0,56.4888,56.4888,56.4719,56.4804,4900.0
2015-03-31 14:55:00,66.79,66.84,66.78,66.83,8300.0,56.4888,56.5311,56.4804,56.5227,8300.0
2015-03-31 15:00:00,66.83,66.83,66.75,66.78,14500.0,56.5227,56.5227,56.455,56.4804,14500.0
2015-03-31 15:05:00,66.79,66.81,66.76,66.77,15800.0,56.4888,56.5058,56.4635,56.4719,15800.0
2015-03-31 15:10:00,66.77,66.79,66.73,66.73,11000.0,56.4719,56.4888,56.4381,56.4381,11000.0
2015-03-31 15:15:00,66.71,66.71,66.61,66.65,9300.0,56.4212,56.4212,56.3366,56.3704,9300.0
2015-03-31 15:20:00,66.66,66.71,66.59,66.62,83200.0,56.3789,56.4212,56.3197,56.3451,83200.0
2015-03-31 15:25:00,66.62,66.69,66.58,66.6,47700.0,56.3451,56.4043,56.3112,56.3281,47700.0
2015-03-31 15:30:00,66.58,66.71,66.53,66.64,39600.0,56.3112,56.4212,56.2689,56.362,39600.0
2015-03-31 15:35:00,66.64,66.71,66.59,66.71,14600.0,56.362,56.4212,56.3197,56.4212,14600.0
2015-03-31 15:40:00,66.7,66.76,66.7,66.72,19300.0,56.4127,56.4635,56.4127,56.4296,19300.0
2015-03-31 15:45:00,66.71,66.78,66.68,66.7,65500.0,56.4212,56.4804,56.3958,56.4127,65500.0
2015-03-31 15:50:00,66.7,66.73,66.69,66.7,61600.0,56.4127,56.4381,56.4043,56.4127,61600.0
2015-03-31 15:55:00,66.7,66.74,66.61,66.64,125900.0,56.4127,56.4465,56.3366,56.362,125900.0
2015-04-01 09:30:00,66.66,66.66,66.21,66.5,29200.0,56.3789,56.3789,55.9983,56.2436,29200.0
2015-04-01 09:35:00,66.5,66.63,66.38,66.5,13700.0,56.2436,56.3535,56.1421,56.2436,13700.0
2015-04-01 09:40:00,66.5,66.5,66.22,66.23,11200.0,56.2436,56.2436,56.0067,56.0152,11200.0
2015-04-01 09:45:00,66.23,66.42,66.2,66.35,27300.0,56.0152,56.1759,55.9898,56.1167,27300.0
2015-04-01 09:50:00,66.34,66.34,66.25,66.27,9800.0,56.1082,56.1082,56.0321,56.049,9800.0
2015-04-01 09:55:00,66.27,66.29,66.19,66.19,8000.0,56.049,56.066,55.9814,55.9814,8000.0
2015-04-01 10:00:00,66.18,66.31,66.17,66.25,13600.0,55.9729,56.0829,55.9645,56.0321,13600.0
2015-04-01 10:05:00,66.29,66.29,66.07,66.19,8800.0,56.066,56.066,55.8799,55.9814,8800.0
2015-04-01 10:10:00,66.21,66.31,66.21,66.24,8600.0,55.9983,56.0829,55.9983,56.0237,8600.0
2015-04-01 10:15:00,66.23,66.32,66.22,66.3,6300.0,56.0152,56.0913,56.0067,56.0744,6300.0
2015-04-01 10:20:00,66.3,66.38,66.3,66.37,8600.0,56.0744,56.1421,56.0744,56.1336,8600.0
2015-04-01 10:25:00,66.36,66.44,66.36,66.4,6300.0,56.1252,56.1928,56.1252,56.159,6300.0
2015-04-01 10:30:00,66.42,66.42,66.35,66.37,4600.0,56.1759,56.1759,56.1167,56.1336,4600.0
2015-04-01 10:35:00,66.37,66.37,66.31,66.35,5500.0,56.1336,56.1336,56.0829,56.1167,5500.0
2015-04-01 10:40:00,66.36,66.49,66.35,66.48,13000.0,56.1252,56.2351,56.1167,56.2266,13000.0
2015-04-01 10:45:00,66.49,66.63,66.45,66.63,8600.0,56.2351,56.3535,56.2013,56.3535,8600.0
2015-04-01 10:50:00,66.64,66.75,66.63,66.69,12100.0,56.362,56.455,56.3535,56.4043,12100.0
2015-04-01 10:55:00,66.69,66.71,66.67,66.67,9000.0,56.4043,56.4212,56.3873,56.3873,9000.0
2015-04-01 11:00:00,66.68,66.7,66.49,66.53,10600.0,56.3958,56.4127,56.2351,56.2689,10600.0
2015-04-01 11:05:00,66.53,66.58,66.51,66.58,6700.0,56.2689,56.3112,56.252,56.3112,6700.0
2015-04-01 11:10:00,66.58,66.6,66.53,66.58,12200.0,56.3112,56.3281,56.2689,56.3112,12200.0
2015-04-01 11:15:00,66.58,66.58,66.51,66.54,8200.0,56.3112,56.3112,56.252,56.2774,8200.0
2015-04-01 11:20:00,66.54,66.54,66.5,66.51,5200.0,56.2774,56.2774,56.2436,56.252,5200.0
2015-04-01 11:25:00,66.51,66.51,66.4,66.45,8700.0,56.252,56.252,56.159,56.2013,8700.0
2015-04-01 11:30:00,66.45,66.47,66.41,66.42,10700.0,56.2013,56.2182,56.1674,56.1759,10700.0
2015-04-01 11:35:00,66.42,66.42,66.32,66.35,9800.0,56.1759,56.1759,56.0913,56.1167,9800.0
2015-04-01 11:40:00,66.37,66.46,66.35,66.42,13100.0,56.1336,56.2097,56.1167,56.1759,13100.0
2015-04-01 11:45:00,66.42,66.46,66.36,66.42,13200.0,56.1759,56.2097,56.1252,56.1759,13200.0
2015-04-01 11:50:00,66.43,66.45,66.39,66.44,4700.0,56.1844,56.2013,56.1505,56.1928,4700.0
2015-04-01 11:55:00,66.44,66.45,66.34,66.34,5200.0,56.1928,56.2013,56.1082,56.1082,5200.0
2015-04-01 12:00:00,66.34,66.37,66.31,66.33,6500.0,56.1082,56.1336,56.0829,56.0998,6500.0
2015-04-01 12:05:00,66.33,66.33,66.27,66.3,11500.0,56.0998,56.0998,56.049,56.0744,11500.0
2015-04-01 12:10:00,66.32,66.37,66.26,66.33,12700.0,56.0913,56.1336,56.0406,56.0998,12700.0
2015-04-01 12:15:00,66.33,66.34,66.26,66.3,6300.0,56.0998,56.1082,56.0406,56.0744,6300.0
2015-04-01 12:20:00,66.3,66.31,66.26,66.27,6400.0,56.0744,56.0829,56.0406,56.049,6400.0
2015-04-01 12:25:00,66.29,66.43,66.29,66.42,10700.0,56.066,56.1844,56.066,56.1759,10700.0
2015-04-01 12:30:00,66.41,66.41,66.34,66.39,4800.0,56.1674,56.1674,56.1082,56.1505,4800.0
2015-04-01 12:35:00,66.39,66.4,66.36,66.4,4300.0,56.1505,56.159,56.1252,56.159,4300.0
2015-04-01 12:40:00,66.4,66.45,66.4,66.4,5200.0,56.159,56.2013,56.159,56.159,5200.0
2015-04-01 12:45:00,66.42,66.42,66.3,66.34,6100.0,56.1759,56.1759,56.0744,56.1082,6100.0
2015-04-01 12:50:00,66.36,66.45,66.36,66.44,5700.0,56.1252,56.2013,56.1252,56.1928,5700.0
2015-04-01 12:55:00,66.44,66.45,66.39,66.42,8500.0,56.1928,56.2013,56.1505,56.1759,8500.0
2015-04-01 13:00:00,66.42,66.43,66.38,66.41,6800.0,56.1759,56.1844,56.1421,56.1674,6800.0
2015-04-01 13:05:00,66.42,66.44,66.41,66.44,3900.0,56.1759,56.1928,56.1674,56.1928,3900.0
2015-04-01 13:10:00,66.44,66.47,66.43,66.44,5500.0,56.1928,56.2182,56.1844,56.1928,5500.0
2015-04-01 13:15:00,66.46,66.46,66.42,66.42,5800.0,56.2097,56.2097,56.1759,56.1759,5800.0
2015-04-01 13:20:00,66.42,66.45,66.39,66.45,6200.0,56.1759,56.2013,56.1505,56.2013,6200.0
2015-04-01 13:25:00,66.45,66.49,66.42,66.49,3700.0,56.2013,56.2351,56.1759,56.2351,3700.0
2015-04-01 13:30:00,66.49,66.52,66.46,66.5,4800.0,56.2351,56.2605,56.2097,56.2436,4800.0
2015-04-01 13:35:00,66.5,66.5,66.46,66.48,4600.0,56.2436,56.2436,56.2097,56.2266,4600.0
2015-04-01 13:40:00,66.48,66.55,66.48,66.53,6400.0,56.2266,56.2859,56.2266,56.2689,6400.0
2015-04-01 13:45:00,66.53,66.56,66.48,66.56,13400.0,56.2689,56.2943,56.2266,56.2943,13400.0
2015-04-01 13:50:00,66.56,66.56,66.53,66.53,3200.0,56.2943,56.2943,56.2689,56.2689,3200.0
2015-04-01 13:55:00,66.55,66.57,66.53,66.53,5900.0,56.2859,56.3028,56.2689,56.2689,5900.0
2015-04-01 14:00:00,66.53,66.56,66.51,66.51,3900.0,56.2689,56.2943,56.252,56.252,3900.0
2015-04-01 14:05:00,66.51,66.55,66.51,66.55,9300.0,56.252,56.2859,56.252,56.2859,9300.0
2015-04-01 14:10:00,66.55,66.58,66.47,66.47,9700.0,56.2859,56.3112,56.2182,56.2182,9700.0
2015-04-01 14:15:00,66.47,66.52,66.45,66.52,7700.0,56.2182,56.2605,56.2013,56.2605,7700.0
2015-04-01 14:20:00,66.52,66.59,66.5,66.59,8700.0,56.2605,56.3197,56.2436,56.3197,8700.0
2015-04-01 14:25:00,66.58,66.58,66.48,66.51,10000.0,56.3112,56.3112,56.2266,56.252,10000.0
2015-04-01 14:30:00,66.52,66.54,66.48,66.54,13800.0,56.2605,56.2774,56.2266,56.2774,13800.0
2015-04-01 14:35:00,66.54,66.54,66.45,66.5,9400.0,56.2774,56.2774,56.2013,56.2436,9400.0
2015-04-01 14:40:00,66.5,66.52,66.48,66.48,7400.0,56.2436,56.2605,56.2266,56.2266,7400.0
2015-04-01 14:45:00,66.49,66.6,66.48,66.57,8700.0,56.2351,56.3281,56.2266,56.3028,8700.0
2015-04-01 14:50:00,66.57,66.58,66.51,66.52,6600.0,56.3028,56.3112,56.252,56.2605,6600.0
2015-04-01 14:55:00,66.52,66.54,66.51,66.52,7500.0,56.2605,56.2774,56.252,56.2605,7500.0
2015-04-01 15:00:00,66.52,66.52,66.48,66.51,12500.0,56.2605,56.2605,56.2266,56.252,12500.0
2015-04-01 15:05:00,66.51,66.51,66.45,66.45,18500.0,56.252,56.252,56.2013,56.2013,18500.0
2015-04-01 15:10:00,66.46,66.54,66.45,66.53,17200.0,56.2097,56.2774,56.2013,56.2689,17200.0
2015-04-01 15:15:00,66.53,66.55,66.49,66.54,20400.0,56.2689,56.2859,56.2351,56.2774,20400.0
2015-04-01 15:20:00,66.54,66.57,66.53,66.57,10200.0,56.2774,56.3028,56.2689,56.3028,10200.0
2015-04-01 15:25:00,66.58,66.58,66.49,66.51,14800.0,56.3112,56.3112,56.2351,56.252,14800.0
2015-04-01 15:30:00,66.51,66.56,66.48,66.56,19300.0,56.252,56.2943,56.2266,56.2943,19300.0
2015-04-01 15:35:00,66.57,66.67,66.57,66.61,15700.0,56.3028,56.3873,56.3028,56.3366,15700.0
2015-04-01 15:40:00,66.61,66.61,66.38,66.44,36600.0,56.3366,56.3366,56.1421,56.1928,36600.0
2015-04-01 15:45:00,66.44,66.56,66.44,66.51,21300.0,56.1928,56.2943,56.1928,56.252,21300.0
2015-04-01 15:50:00,66.53,66.61,66.53,66.6,47800.0,56.2689,56.3366,56.2689,56.3281,47800.0
2015-04-01 15:55:00,66.6,66.66,66.58,66.66,71400.0,56.3281,56.3789,56.3112,56.3789,71400.0
2015-04-02 09:30:00,66.67,66.87,66.51,66.7,28200.0,56.3873,56.5565,56.252,56.4127,28200.0
2015-04-02 09:35:00,66.75,67.0,66.65,66.93,32900.0,56.455,56.6664,56.3704,56.6072,32900.0
2015-04-02 09:40:00,66.92,67.13,66.91,67.13,69500.0,56.5988,56.7764,56.5903,56.7764,69500.0
2015-04-02 09:45:00,67.13,67.32,67.1,67.32,24400.0,56.7764,56.9371,56.751,56.9371,24400.0
2015-04-02 09:50:00,67.34,67.46,67.33,67.36,10500.0,56.954,57.0555,56.9456,56.9709,10500.0
2015-04-02 09:55:00,67.34,67.37,67.11,67.12,12000.0,56.954,56.9794,56.7595,56.7679,12000.0
2015-04-02 10:00:00,67.12,67.19,67.11,67.11,14500.0,56.7679,56.8271,56.7595,56.7595,14500.0
2015-04-02 10:05:00,67.13,67.13,67.0,67.03,31300.0,56.7764,56.7764,56.6664,56.6918,31300.0
2015-04-02 10:10:00,67.03,67.03,66.92,66.96,10600.0,56.6918,56.6918,56.5988,56.6326,10600.0
2015-04-02 10:15:00,66.96,66.96,66.84,66.9,8100.0,56.6326,56.6326,56.5311,56.5819,8100.0
2015-04-02 10:20:00,66.9,66.9,66.8,66.82,8700.0,56.5819,56.5819,56.4973,56.5142,8700.0
2015-04-02 10:25:00,66.81,66.84,66.78,66.79,14500.0,56.5058,56.5311,56.4804,56.4888,14500.0
2015-04-02 10:30:00,66.8,66.81,66.76,66.8,4100.0,56.4973,56.5058,56.4635,56.4973,4100.0
2015-04-02 10:35:00,66.79,66.88,66.79,66.83,21600.0,56.4888,56.565,56.4888,56.5227,21600.0
2015-04-02 10:40:00,66.82,66.94,66.73,66.73,31800.0,56.5142,56.6157,56.4381,56.4381,31800.0
2015-04-02 10:45:00,66.73,66.74,66.68,66.7,18300.0,56.4381,56.4465,56.3958,56.4127,18300.0
2015-04-02 10:50:00,66.7,66.7,66.64,66.65,11600.0,56.4127,56.4127,56.362,56.3704,11600.0
2015-04-02 10:55:00,66.65,66.67,66.64,66.65,8000.0,56.3704,56.3873,56.362,56.3704,8000.0
2015-04-02 11:00:00,66.65,66.65,66.6,66.6,17700.0,56.3704,56.3704,56.3281,56.3281,17700.0
2015-04-02 11:05:00,66.6,66.65,66.59,66.65,13300.0,56.3281,56.3704,56.3197,56.3704,13300.0
2015-04-02 11:10:00,66.65,66.74,66.64,66.71,8600.0,56.3704,56.4465,56.362,56.4212,8600.0
2015-04-02 11:15:00,66.74,66.81,66.74,66.79,6900.0,56.4465,56.5058,56.4465,56.4888,6900.0
2015-04-02 11:20:00,66.79,66.79,66.76,66.78,4200.0,56.4888,56.4888,56.4635,56.4804,4200.0
2015-04-02 11:25:00,66.79,66.79,66.73,66.74,4200.0,56.4888,56.4888,56.4381,56.4465,4200.0
2015-04-02 11:30:00,66.75,66.8,66.75,66.78,9500.0,56.455,56.4973,56.455,56.4804,9500.0
2015-04-02 11:35:00,66.78,66.78,66.67,66.67,4200.0,56.4804,56.4804,56.3873,56.3873,4200.0
2015-04-02 11:40:00,66.68,66.77,66.61,66.72,8200.0,56.3958,56.4719,56.3366,56.4296,8200.0
2015-04-02 11:45:00,66.72,66.76,66.7,66.72,4300.0,56.4296,56.4635,56.4127,56.4296,4300.0
2015-04-02 11:50:00,66.75,66.75,66.68,66.7,6900.0,56.455,56.455,56.3958,56.4127,6900.0
2015-04-02 11:55:00,66.7,66.72,66.64,66.65,7400.0,56.4127,56.4296,56.362,56.3704,7400.0
2015-04-02 12:00:00,66.64,66.64,66.55,66.55,4000.0,56.362,56.362,56.2859,56.2859,4000.0
2015-04-02 12:05:00,66.57,66.57,66.49,66.56,4100.0,56.3028,56.3028,56.2351,56.2943,4100.0
2015-04-02 12:10:00,66.56,66.56,66.54,66.55,2500.0,56.2943,56.2943,56.2774,56.2859,2500.0
2015-04-02 12:15:00,66.55,66.55,66.49,66.52,3600.0,56.2859,56.2859,56.2351,56.2605,3600.0
2015-04-02 12:20:00,66.53,66.53,66.53,66.53,800.0,56.2689,56.2689,56.2689,56.2689,800.0
2015-04-02 12:25:00,66.55,66.57,66.51,66.51,6100.0,56.2859,56.3028,56.252,56.252,6100.0
2015-04-02 12:30:00,66.51,66.53,66.49,66.51,2800.0,56.252,56.2689,56.2351,56.252,2800.0
2015-04-02 12:35:00,66.51,66.51,66.48,66.5,3800.0,56.252,56.252,56.2266,56.2436,3800.0
2015-04-02 12:40:00,66.51,66.56,66.48,66.48,13400.0,56.252,56.2943,56.2266,56.2266,13400.0
2015-04-02 12:45:00,66.48,66.56,66.47,66.55,4600.0,56.2266,56.2943,56.2182,56.2859,4600.0
2015-04-02 12:50:00,66.55,66.65,66.55,66.64,4700.0,56.2859,56.3704,56.2859,56.362,4700.0
2015-04-02 12:55:00,66.66,66.68,66.56,66.59,45100.0,56.3789,56.3958,56.2943,56.3197,45100.0
2015-04-02 13:00:00,66.61,66.69,66.59,66.68,6400.0,56.3366,56.4043,56.3197,56.3958,6400.0
2015-04-02 13:05:00,66.68,66.71,66.65,66.7,6000.0,56.3958,56.4212,56.3704,56.4127,6000.0
2015-04-02 13:10:00,66.7,66.7,66.62,66.67,9100.0,56.4127,56.4127,56.3451,56.3873,9100.0
2015-04-02 13:15:00,66.69,66.71,66.68,66.69,4500.0,56.4043,56.4212,56.3958,56.4043,4500.0
2015-04-02 13:20:00,66.68,66.71,66.67,66.69,4000.0,56.3958,56.4212,56.3873,56.4043,4000.0
2015-04-02 13:25:00,66.7,66.77,66.69,66.77,7500.0,56.4127,56.4719,56.4043,56.4719,7500.0
2015-04-02 13:30:00,66.77,66.78,66.7,66.74,7600.0,56.4719,56.4804,56.4127,56.4465,7600.0
2015-04-02 13:35:00,66.76,66.78,66.72,66.75,8500.0,56.4635,56.4804,56.4296,56.455,8500.0
2015-04-02 13:40:00,66.75,66.77,66.68,66.68,7100.0,56.455,56.4719,56.3958,56.3958,7100.0
2015-04-02 13:45:00,66.68,66.68,66.62,66.66,6100.0,56.3958,56.3958,56.3451,56.3789,6100.0
2015-04-02 13:50:00,66.66,66.69,66.64,66.69,5100.0,56.3789,56.4043,56.362,56.4043,5100.0
2015-04-02 13:55:00,66.7,66.72,66.66,66.72,7300.0,56.4127,56.4296,56.3789,56.4296,7300.0
2015-04-02 14:00:00,66.72,66.73,66.59,66.59,5600.0,56.4296,56.4381,56.3197,56.3197,5600.0
2015-04-02 14:05:00,66.59,66.6,66.56,66.59,8300.0,56.3197,56.3281,56.2943,56.3197,8300.0
2015-04-02 14:10:00,66.59,66.81,63.69,64.14,886400.0,56.3197,56.5058,53.867,54.2476,886400.0
2015-04-02 14:15:00,64.18,64.6,63.25,63.51,537400.0,54.2814,54.6366,53.4948,53.7147,537400.0
2015-04-02 14:20:00,63.48,63.92,63.38,63.77,224900.0,53.6893,54.0615,53.6048,53.9346,224900.0
2015-04-02 14:25:00,63.76,64.11,63.5,63.54,174200.0,53.9262,54.2222,53.7063,53.7401,174200.0
2015-04-02 14:30:00,63.52,63.9,63.52,63.65,77300.0,53.7232,54.0446,53.7232,53.8331,77300.0
2015-04-02 14:35:00,63.68,63.71,62.87,63.0,158700.0,53.8585,53.8839,53.1734,53.2834,158700.0
2015-04-02 14:40:00,63.0,63.18,62.71,62.74,129500.0,53.2834,53.4356,53.0381,53.0635,129500.0
2015-04-02 14:45:00,62.76,62.76,62.31,62.32,81200.0,53.0804,53.0804,52.6998,52.7083,81200.0
2015-04-02 14:50:00,62.35,62.62,62.22,62.38,244400.0,52.7336,52.962,52.6237,52.759,244400.0
2015-04-02 14:55:00,62.38,62.44,61.74,61.77,284700.0,52.759,52.8097,52.2177,52.2431,284700.0
2015-04-02 15:00:00,61.77,61.92,61.54,61.73,375100.0,52.2431,52.3699,52.0486,52.2093,375100.0
2015-04-02 15:05:00,61.73,61.75,61.28,61.41,207600.0,52.2093,52.2262,51.8287,51.9386,207600.0
2015-04-02 15:10:00,61.41,61.59,61.15,61.56,492100.0,51.9386,52.0908,51.7187,52.0655,492100.0
2015-04-02 15:15:00,61.56,61.8,61.5,61.71,417400.0,52.0655,52.2685,52.0147,52.1923,417400.0
2015-04-02 15:20:00,61.72,62.01,61.64,61.87,391600.0,52.2008,52.4461,52.1331,52.3277,391600.0
2015-04-02 15:25:00,61.83,62.1,61.83,62.09,242100.0,52.2938,52.5222,52.2938,52.5137,242100.0
2015-04-02 15:30:00,62.09,62.22,61.88,62.19,285900.0,52.5137,52.6237,52.3361,52.5983,285900.0
2015-04-02 15:35:00,62.2,62.66,62.2,62.41,324400.0,52.6068,52.9958,52.6068,52.7844,324400.0
2015-04-02 15:40:00,62.41,62.5,62.2,62.47,270000.0,52.7844,52.8605,52.6068,52.8351,270000.0
2015-04-02 15:45:00,62.47,62.49,62.17,62.45,338000.0,52.8351,52.852,52.5814,52.8182,338000.0
2015-04-02 15:50:00,62.46,62.47,62.25,62.47,473600.0,52.8267,52.8351,52.6491,52.8351,473600.0
2015-04-02 15:55:00,62.47,62.68,62.42,62.51,378900.0,52.8351,53.0127,52.7928,52.8689,378900.0
2015-04-06 09:30:00,62.09,62.24,61.81,61.81,113300.0,52.5137,52.6406,52.2769,52.2769,113300.0
2015-04-06 09:35:00,61.83,62.0,61.82,61.89,109500.0,52.2938,52.4376,52.2854,52.3446,109500.0
2015-04-06 09:40:00,61.89,61.97,61.83,61.85,53100.0,52.3446,52.4122,52.2938,52.3107,53100.0
2015-04-06 09:45:00,61.83,62.0,61.83,61.93,38300.0,52.2938,52.4376,52.2938,52.3784,38300.0
2015-04-06 09:50:00,61.93,62.08,61.91,61.94,119000.0,52.3784,52.5053,52.3615,52.3869,119000.0
2015-04-06 09:55:00,61.94,61.95,61.73,61.92,108500.0,52.3869,52.3953,52.2093,52.3699,108500.0
2015-04-06 10:00:00,61.92,61.99,61.81,61.85,33200.0,52.3699,52.4292,52.2769,52.3107,33200.0
2015-04-06 10:05:00,61.85,62.06,61.83,62.06,27900.0,52.3107,52.4884,52.2938,52.4884,27900.0
2015-04-06 10:10:00,62.07,62.12,61.93,61.93,23500.0,52.4968,52.5391,52.3784,52.3784,23500.0
2015-04-06 10:15:00,61.93,62.01,61.86,61.87,42000.0,52.3784,52.4461,52.3192,52.3277,42000.0
2015-04-06 10:20:00,61.9,61.97,61.85,61.87,43700.0,52.353,52.4122,52.3107,52.3277,43700.0
2015-04-06 10:25:00,61.87,61.9,61.8,61.88,33600.0,52.3277,52.353,52.2685,52.3361,33600.0
2015-04-06 10:30:00,61.88,61.93,61.87,61.91,33000.0,52.3361,52.3784,52.3277,52.3615,33000.0
2015-04-06 10:35:00,61.93,61.97,61.89,61.94,40700.0,52.3784,52.4122,52.3446,52.3869,40700.0
2015-04-06 10:40:00,61.95,61.97,61.87,61.88,62700.0,52.3953,52.4122,52.3277,52.3361,62700.0
2015-04-06 10:45:00,61.87,61.92,61.85,61.87,37700.0,52.3277,52.3699,52.3107,52.3277,37700.0
2015-04-06 10:50:00,61.89,61.92,61.85,61.9,17100.0,52.3446,52.3699,52.3107,52.353,17100.0
2015-04-06 10:55:00,61.9,61.95,61.87,61.91,16200.0,52.353,52.3953,52.3277,52.3615,16200.0
2015-04-06 11:00:00,61.92,61.95,61.89,61.95,31800.0,52.3699,52.3953,52.3446,52.3953,31800.0
2015-04-06 11:05:00,61.96,62.04,61.87,61.89,202300.0,52.4038,52.4714,52.3277,52.3446,202300.0
2015-04-06 11:10:00,61.9,61.9,61.65,61.68,39600.0,52.353,52.353,52.1416,52.167,39600.0
2015-04-06 11:15:00,61.69,61.71,61.62,61.66,88600.0,52.1754,52.1923,52.1162,52.15,88600.0
2015-04-06 11:20:00,61.65,61.65,61.54,61.64,35400.0,52.1416,52.1416,52.0486,52.1331,35400.0
2015-04-06 11:25:00,61.65,61.86,61.64,61.75,29600.0,52.1416,52.3192,52.1331,52.2262,29600.0
2015-04-06 11:30:00,61.75,61.79,61.72,61.75,31400.0,52.2262,52.26,52.2008,52.2262,31400.0
2015-04-06 11:35:00,61.75,61.78,61.68,61.7,12100.0,52.2262,52.2515,52.167,52.1839,12100.0
2015-04-06 11:40:00,61.7,61.7,61.58,61.65,26100.0,52.1839,52.1839,52.0824,52.1416,26100.0
2015-04-06 11:45:00,61.65,61.75,61.64,61.67,27500.0,52.1416,52.2262,52.1331,52.1585,27500.0
2015-04-06 11:50:00,61.68,61.76,61.65,61.71,30600.0,52.167,52.2346,52.1416,52.1923,30600.0
2015-04-06 11:55:00,61.72,61.74,61.69,61.7,25900.0,52.2008,52.2177,52.1754,52.1839,25900.0
2015-04-06 12:00:00,61.7,61.7,61.62,61.64,43800.0,52.1839,52.1839,52.1162,52.1331,43800.0
2015-04-06 12:05:00,61.64,61.64,61.51,61.51,37900.0,52.1331,52.1331,52.0232,52.0232,37900.0
2015-04-06 12:10:00,61.52,61.66,61.51,61.61,27900.0,52.0316,52.15,52.0232,52.1078,27900.0
2015-04-06 12:15:00,61.61,61.7,61.58,61.7,20000.0,52.1078,52.1839,52.0824,52.1839,20000.0
2015-04-06 12:20:00,61.69,61.7,61.67,61.69,14400.0,52.1754,52.1839,52.1585,52.1754,14400.0
2015-04-06 12:25:00,61.7,61.7,61.58,61.59,18700.0,52.1839,52.1839,52.0824,52.0908,18700.0
2015-04-06 12:30:00,61.59,61.6,61.54,61.55,46600.0,52.0908,52.0993,52.0486,52.057,46600.0
2015-04-06 12:35:00,61.54,61.57,61.52,61.57,16500.0,52.0486,52.0739,52.0316,52.0739,16500.0
2015-04-06 12:40:00,61.57,61.6,61.56,61.6,22500.0,52.0739,52.0993,52.0655,52.0993,22500.0
2015-04-06 12:45:00,61.59,61.69,61.59,61.64,21600.0,52.0908,52.1754,52.0908,52.1331,21600.0
2015-04-06 12:50:00,61.65,61.65,61.6,61.61,8500.0,52.1416,52.1416,52.0993,52.1078,8500.0
2015-04-06 12:55:00,61.61,61.62,61.57,61.62,27100.0,52.1078,52.1162,52.0739,52.1162,27100.0
2015-04-06 13:00:00,61.62,61.76,61.61,61.76,18500.0,52.1162,52.2346,52.1078,52.2346,18500.0
2015-04-06 13:05:00,61.76,61.78,61.74,61.78,34600.0,52.2346,52.2515,52.2177,52.2515,34600.0
2015-04-06 13:10:00,61.78,61.84,61.77,61.81,21700.0,52.2515,52.3023,52.2431,52.2769,21700.0
2015-04-06 13:15:00,61.81,61.81,61.67,61.7,30700.0,52.2769,52.2769,52.1585,52.1839,30700.0
2015-04-06 13:20:00,61.72,61.72,61.6,61.63,26700.0,52.2008,52.2008,52.0993,52.1247,26700.0
2015-04-06 13:25:00,61.63,61.71,61.63,61.71,11100.0,52.1247,52.1923,52.1247,52.1923,11100.0
2015-04-06 13:30:00,61.71,61.75,61.65,61.65,18700.0,52.1923,52.2262,52.1416,52.1416,18700.0
2015-04-06 13:35:00,61.65,61.75,61.64,61.74,20700.0,52.1416,52.2262,52.1331,52.2177,20700.0
2015-04-06 13:40:00,61.75,61.75,61.71,61.71,7400.0,52.2262,52.2262,52.1923,52.1923,7400.0
2015-04-06 13:45:00,61.72,61.72,61.66,61.68,34500.0,52.2008,52.2008,52.15,52.167,34500.0
2015-04-06 13:50:00,61.68,61.85,61.67,61.84,16800.0,52.167,52.3107,52.1585,52.3023,16800.0
2015-04-06 13:55:00,61.84,61.84,61.79,61.82,18400.0,52.3023,52.3023,52.26,52.2854,18400.0
2015-04-06 14:00:00,61.82,61.94,61.82,61.87,13800.0,52.2854,52.3869,52.2854,52.3277,13800.0
2015-04-06 14:05:00,61.87,61.87,61.8,61.8,19700.0,52.3277,52.3277,52.2685,52.2685,19700.0
2015-04-06 14:10:00,61.8,61.83,61.75,61.78,32700.0,52.2685,52.2938,52.2262,52.2515,32700.0
2015-04-06 14:15:00,61.78,61.84,61.77,61.82,25800.0,52.2515,52.3023,52.2431,52.2854,25800.0
2015-04-06 14:20:00,61.82,61.83,61.74,61.78,35300.0,52.2854,52.2938,52.2177,52.2515,35300.0
2015-04-06 14:25:00,61.77,61.78,61.74,61.75,20100.0,52.2431,52.2515,52.2177,52.2262,20100.0
2015-04-06 14:30:00,61.75,61.76,61.69,61.72,18300.0,52.2262,52.2346,52.1754,52.2008,18300.0
2015-04-06 14:35:00,61.72,61.74,61.68,61.68,26400.0,52.2008,52.2177,52.167,52.167,26400.0
2015-04-06 14:40:00,61.69,61.79,61.69,61.79,32800.0,52.1754,52.26,52.1754,52.26,32800.0
2015-04-06 14:45:00,61.79,61.79,61.73,61.74,13900.0,52.26,52.26,52.2093,52.2177,13900.0
2015-04-06 14:50:00,61.74,61.74,61.66,61.71,25800.0,52.2177,52.2177,52.15,52.1923,25800.0
2015-04-06 14:55:00,61.71,61.71,61.61,61.67,37500.0,52.1923,52.1923,52.1078,52.1585,37500.0
2015-04-06 15:00:00,61.68,61.69,61.62,61.65,26800.0,52.167,52.1754,52.1162,52.1416,26800.0
2015-04-06 15:05:00,61.66,61.73,61.63,61.64,24400.0,52.15,52.2093,52.1247,52.1331,24400.0
2015-04-06 15:10:00,61.65,61.7,61.63,61.66,31200.0,52.1416,52.1839,52.1247,52.15,31200.0
2015-04-06 15:15:00,61.66,61.68,61.61,61.62,29100.0,52.15,52.167,52.1078,52.1162,29100.0
2015-04-06 15:20:00,61.62,61.64,61.57,61.58,35000.0,52.1162,52.1331,52.0739,52.0824,35000.0
2015-04-06 15:25:00,61.58,61.61,61.52,61.58,61100.0,52.0824,52.1078,52.0316,52.0824,61100.0
2015-04-06 15:30:00,61.59,61.63,61.53,61.63,47100.0,52.0908,52.1247,52.0401,52.1247,47100.0
2015-04-06 15:35:00,61.63,61.64,61.6,61.62,50000.0,52.1247,52.1331,52.0993,52.1162,50000.0
2015-04-06 15:40:00,61.62,61.62,61.54,61.55,55200.0,52.1162,52.1162,52.0486,52.057,55200.0
2015-04-06 15:45:00,61.55,61.6,61.51,61.52,91000.0,52.057,52.0993,52.0232,52.0316,91000.0
2015-04-06 15:50:00,61.51,61.53,61.46,61.48,78500.0,52.0232,52.0401,51.9809,51.9978,78500.0
2015-04-06 15:55:00,61.48,61.5,61.46,61.48,117400.0,51.9978,52.0147,51.9809,51.9978,117400.0
2015-04-07 09:30:00,61.48,61.7,61.28,61.51,26900.0,51.9978,52.1839,51.8287,52.0232,26900.0
2015-04-07 09:35:00,61.51,61.54,61.43,61.46,13500.0,52.0232,52.0486,51.9555,51.9809,13500.0
2015-04-07 09:40:00,61.47,61.54,61.4,61.49,13700.0,51.9894,52.0486,51.9301,52.0063,13700.0
2015-04-07 09:45:00,61.48,61.54,61.45,61.5,18700.0,51.9978,52.0486,51.9724,52.0147,18700.0
2015-04-07 09:50:00,61.49,61.6,61.49,61.6,26700.0,52.0063,52.0993,52.0063,52.0993,26700.0
2015-04-07 09:55:00,61.6,61.74,61.59,61.63,21500.0,52.0993,52.2177,52.0908,52.1247,21500.0
2015-04-07 10:00:00,61.64,61.81,61.64,61.8,13400.0,52.1331,52.2769,52.1331,52.2685,13400.0
2015-04-07 10:05:00,61.8,61.81,61.68,61.72,15400.0,52.2685,52.2769,52.167,52.2008,15400.0
2015-04-07 10:10:00,61.72,61.72,61.61,61.63,12200.0,52.2008,52.2008,52.1078,52.1247,12200.0
2015-04-07 10:15:00,61.63,61.7,61.55,61.55,21100.0,52.1247,52.1839,52.057,52.057,21100.0
2015-04-07 10:20:00,61.56,61.66,61.56,61.66,6900.0,52.0655,52.15,52.0655,52.15,6900.0
2015-04-07 10:25:00,61.67,61.67,61.61,61.63,7700.0,52.1585,52.1585,52.1078,52.1247,7700.0
2015-04-07 10:30:00,61.63,61.72,61.63,61.7,4700.0,52.1247,52.2008,52.1247,52.1839,4700.0
2015-04-07 10:35:00,61.7,61.71,61.67,61.69,9800.0,52.1839,52.1923,52.1585,52.1754,9800.0
2015-04-07 10:40:00,61.7,61.73,61.69,61.7,6600.0,52.1839,52.2093,52.1754,52.1839,6600.0
2015-04-07 10:45:00,61.71,61.76,61.71,61.76,13800.0,52.1923,52.2346,52.1923,52.2346,13800.0
2015-04-07 10:50:00,61.76,61.76,61.71,61.73,7100.0,52.2346,52.2346,52.1923,52.2093,7100.0
2015-04-07 10:55:00,61.73,61.74,61.72,61.73,7500.0,52.2093,52.2177,52.2008,52.2093,7500.0
2015-04-07 11:00:00,61.74,61.76,61.73,61.73,14000.0,52.2177,52.2346,52.2093,52.2093,14000.0
2015-04-07 11:05:00,61.74,61.78,61.74,61.78,19600.0,52.2177,52.2515,52.2177,52.2515,19600.0
2015-04-07 11:10:00,61.8,61.84,61.8,61.81,12300.0,52.2685,52.3023,52.2685,52.2769,12300.0
2015-04-07 11:15:00,61.82,61.83,61.8,61.81,8200.0,52.2854,52.2938,52.2685,52.2769,8200.0
2015-04-07 11:20:00,61.8,61.82,61.76,61.81,14400.0,52.2685,52.2854,52.2346,52.2769,14400.0
2015-04-07 11:25:00,61.81,61.84,61.79,61.79,6200.0,52.2769,52.3023,52.26,52.26,6200.0
2015-04-07 11:30:00,61.81,61.87,61.79,61.86,10700.0,52.2769,52.3277,52.26,52.3192,10700.0
2015-04-07 11:35:00,61.85,61.85,61.82,61.83,5700.0,52.3107,52.3107,52.2854,52.2938,5700.0
2015-04-07 11:40:00,61.82,61.85,61.79,61.84,12200.0,52.2854,52.3107,52.26,52.3023,12200.0
2015-04-07 11:45:00,61.84,61.89,61.83,61.88,6700.0,52.3023,52.3446,52.2938,52.3361,6700.0
2015-04-07 11:50:00,61.89,61.89,61.87,61.89,6000.0,52.3446,52.3446,52.3277,52.3446,6000.0
2015-04-07 11:55:00,61.89,61.94,61.89,61.94,13000.0,52.3446,52.3869,52.3446,52.3869,13000.0
2015-04-07 12:00:00,61.95,62.05,61.95,62.05,13900.0,52.3953,52.4799,52.3953,52.4799,13900.0
2015-04-07 12:05:00,62.06,62.08,62.05,62.07,7500.0,52.4884,52.5053,52.4799,52.4968,7500.0
2015-04-07 12:10:00,62.06,62.16,62.06,62.15,14200.0,52.4884,52.5729,52.4884,52.5645,14200.0
2015-04-07 12:15:00,62.15,62.17,62.14,62.17,6400.0,52.5645,52.5814,52.556,52.5814,6400.0
2015-04-07 12:20:00,62.17,62.21,62.17,62.21,8600.0,52.5814,52.6152,52.5814,52.6152,8600.0
2015-04-07 12:25:00,62.2,62.27,62.2,62.26,13700.0,52.6068,52.666,52.6068,52.6575,13700.0
2015-04-07 12:30:00,62.26,62.27,62.16,62.2,18100.0,52.6575,52.666,52.5729,52.6068,18100.0
2015-04-07 12:35:00,62.21,62.26,62.21,62.24,10200.0,52.6152,52.6575,52.6152,52.6406,10200.0
2015-04-07 12:40:00,62.24,62.24,62.13,62.14,7400.0,52.6406,52.6406,52.5476,52.556,7400.0
2015-04-07 12:45:00,62.14,62.16,62.09,62.15,11000.0,52.556,52.5729,52.5137,52.5645,11000.0
2015-04-07 12:50:00,62.15,62.21,62.14,62.2,6900.0,52.5645,52.6152,52.556,52.6068,6900.0
2015-04-07 12:55:00,62.2,62.22,62.17,62.22,9700.0,52.6068,52.6237,52.5814,52.6237,9700.0
2015-04-07 13:00:00,62.22,62.23,62.2,62.21,6300.0,52.6237,52.6321,52.6068,52.6152,6300.0
2015-04-07 13:05:00,62.21,62.22,62.2,62.22,5900.0,52.6152,52.6237,52.6068,52.6237,5900.0
2015-04-07 13:10:00,62.21,62.22,62.16,62.16,16000.0,52.6152,52.6237,52.5729,52.5729,16000.0
2015-04-07 13:15:00,62.16,62.16,62.07,62.1,10300.0,52.5729,52.5729,52.4968,52.5222,10300.0
2015-04-07 13:20:00,62.1,62.15,62.08,62.14,9800.0,52.5222,52.5645,52.5053,52.556,9800.0
2015-04-07 13:25:00,62.14,62.16,62.11,62.15,12300.0,52.556,52.5729,52.5306,52.5645,12300.0
2015-04-07 13:30:00,62.16,62.21,62.16,62.21,5000.0,52.5729,52.6152,52.5729,52.6152,5000.0
2015-04-07 13:35:00,62.21,62.23,62.2,62.22,7900.0,52.6152,52.6321,52.6068,52.6237,7900.0
2015-04-07 13:40:00,62.22,62.23,62.2,62.23,6100.0,52.6237,52.6321,52.6068,52.6321,6100.0
2015-04-07 13:45:00,62.23,62.23,62.17,62.18,6900.0,52.6321,52.6321,52.5814,52.5898,6900.0
2015-04-07 13:50:00,62.18,62.2,62.17,62.18,6300.0,52.5898,52.6068,52.5814,52.5898,6300.0
2015-04-07 13:55:00,62.18,62.2,62.18,62.18,7000.0,52.5898,52.6068,52.5898,52.5898,7000.0
2015-04-07 14:00:00,62.17,62.18,62.15,62.17,9000.0,52.5814,52.5898,52.5645,52.5814,9000.0
2015-04-07 14:05:00,62.17,62.24,62.17,62.23,7900.0,52.5814,52.6406,52.5814,52.6321,7900.0
2015-04-07 14:10:00,62.24,62.33,62.23,62.32,11800.0,52.6406,52.7167,52.6321,52.7083,11800.0
2015-04-07 14:15:00,62.32,62.32,62.28,62.31,8600.0,52.7083,52.7083,52.6744,52.6998,8600.0
2015-04-07 14:20:00,62.32,62.37,62.31,62.37,17200.0,52.7083,52.7505,52.6998,52.7505,17200.0
2015-04-07 14:25:00,62.36,62.39,62.34,62.38,11100.0,52.7421,52.7675,52.7252,52.759,11100.0
2015-04-07 14:30:00,62.37,62.38,62.34,62.37,20600.0,52.7505,52.759,52.7252,52.7505,20600.0
2015-04-07 14:35:00,62.36,62.38,62.35,62.38,11000.0,52.7421,52.759,52.7336,52.759,11000.0
2015-04-07 14:40:00,62.38,62.38,62.36,62.37,5400.0,52.759,52.759,52.7421,52.7505,5400.0
2015-04-07 14:45:00,62.37,62.39,62.35,62.37,6500.0,52.7505,52.7675,52.7336,52.7505,6500.0
2015-04-07 14:50:00,62.37,62.38,62.34,62.37,7800.0,52.7505,52.759,52.7252,52.7505,7800.0
2015-04-07 14:55:00,62.36,62.37,62.31,62.34,7200.0,52.7421,52.7505,52.6998,52.7252,7200.0
2015-04-07 15:00:00,62.33,62.33,62.24,62.25,12900.0,52.7167,52.7167,52.6406,52.6491,12900.0
2015-04-07 15:05:00,62.26,62.3,62.26,62.27,11900.0,52.6575,52.6913,52.6575,52.666,11900.0
2015-04-07 15:10:00,62.27,62.3,62.25,62.29,21700.0,52.666,52.6913,52.6491,52.6829,21700.0
2015-04-07 15:15:00,62.29,62.31,62.29,62.31,20100.0,52.6829,52.6998,52.6829,52.6998,20100.0
2015-04-07 15:20:00,62.3,62.31,62.19,62.19,19600.0,52.6913,52.6998,52.5983,52.5983,19600.0
2015-04-07 15:25:00,62.19,62.23,62.17,62.22,25600.0,52.5983,52.6321,52.5814,52.6237,25600.0
2015-04-07 15:30:00,62.22,62.27,62.2,62.22,32400.0,52.6237,52.666,52.6068,52.6237,32400.0
2015-04-07 15:35:00,62.21,62.21,62.08,62.09,23900.0,52.6152,52.6152,52.5053,52.5137,23900.0
2015-04-07 15:40:00,62.08,62.08,62.0,62.03,23700.0,52.5053,52.5053,52.4376,52.463,23700.0
2015-04-07 15:45:00,62.04,62.05,61.97,61.99,20600.0,52.4714,52.4799,52.4122,52.4292,20600.0
2015-04-07 15:50:00,61.98,61.99,61.9,61.92,33800.0,52.4207,52.4292,52.353,52.3699,33800.0
2015-04-07 15:55:00,61.93,62.01,61.92,61.98,57000.0,52.3784,52.4461,52.3699,52.4207,57000.0
2015-04-08 09:30:00,61.9,62.43,61.9,62.42,37600.0,52.353,52.8013,52.353,52.7928,37600.0
2015-04-08 09:35:00,62.37,62.38,61.98,62.04,9200.0,52.7505,52.759,52.4207,52.4714,9200.0
2015-04-08 09:40:00,62.1,62.16,62.05,62.05,6800.0,52.5222,52.5729,52.4799,52.4799,6800.0
2015-04-08 09:45:00,62.05,62.1,61.86,61.93,19500.0,52.4799,52.5222,52.3192,52.3784,19500.0
2015-04-08 09:50:00,61.92,61.93,61.8,61.82,7300.0,52.3699,52.3784,52.2685,52.2854,7300.0
2015-04-08 09:55:00,61.81,61.84,61.75,61.77,14100.0,52.2769,52.3023,52.2262,52.2431,14100.0
2015-04-08 10:00:00,61.78,61.82,61.74,61.74,33300.0,52.2515,52.2854,52.2177,52.2177,33300.0
2015-04-08 10:05:00,61.74,61.78,61.65,61.67,31500.0,52.2177,52.2515,52.1416,52.1585,31500.0
2015-04-08 10:10:00,61.66,61.73,61.66,61.67,8900.0,52.15,52.2093,52.15,52.1585,8900.0
2015-04-08 10:15:00,61.67,61.71,61.64,61.64,18600.0,52.1585,52.1923,52.1331,52.1331,18600.0
2015-04-08 10:20:00,61.64,61.64,61.53,61.64,24900.0,52.1331,52.1331,52.0401,52.1331,24900.0
2015-04-08 10:25:00,61.64,61.64,61.58,61.6,18600.0,52.1331,52.1331,52.0824,52.0993,18600.0
2015-04-08 10:30:00,61.6,61.72,61.57,61.72,27400.0,52.0993,52.2008,52.0739,52.2008,27400.0
2015-04-08 10:35:00,61.72,61.73,61.63,61.69,12000.0,52.2008,52.2093,52.1247,52.1754,12000.0
2015-04-08 10:40:00,61.7,61.7,61.49,61.54,22800.0,52.1839,52.1839,52.0063,52.0486,22800.0
2015-04-08 10:45:00,61.53,61.57,61.49,61.55,15300.0,52.0401,52.0739,52.0063,52.057,15300.0
2015-04-08 10:50:00,61.55,61.62,61.54,61.62,4400.0,52.057,52.1162,52.0486,52.1162,4400.0
2015-04-08 10:55:00,61.64,61.66,61.61,61.66,7800.0,52.1331,52.15,52.1078,52.15,7800.0
2015-04-08 11:00:00,61.66,61.69,61.62,61.68,7900.0,52.15,52.1754,52.1162,52.167,7900.0
2015-04-08 11:05:00,61.7,61.75,61.7,61.74,9300.0,52.1839,52.2262,52.1839,52.2177,9300.0
2015-04-08 11:10:00,61.74,61.78,61.7,61.7,24400.0,52.2177,52.2515,52.1839,52.1839,24400.0
2015-04-08 11:15:00,61.71,61.72,61.66,61.71,20700.0,52.1923,52.2008,52.15,52.1923,20700.0
2015-04-08 11:20:00,61.7,61.7,61.67,61.69,6900.0,52.1839,52.1839,52.1585,52.1754,6900.0
2015-04-08 11:25:00,61.69,61.76,61.69,61.74,8900.0,52.1754,52.2346,52.1754,52.2177,8900.0
2015-04-08 11:30:00,61.74,61.75,61.72,61.75,7500.0,52.2177,52.2262,52.2008,52.2262,7500.0
2015-04-08 11:35:00,61.74,61.8,61.74,61.78,5500.0,52.2177,52.2685,52.2177,52.2515,5500.0
2015-04-08 11:40:00,61.79,61.83,61.77,61.83,5400.0,52.26,52.2938,52.2431,52.2938,5400.0
2015-04-08 11:45:00,61.83,61.86,61.82,61.83,6800.0,52.2938,52.3192,52.2854,52.2938,6800.0
2015-04-08 11:50:00,61.81,61.82,61.79,61.8,6100.0,52.2769,52.2854,52.26,52.2685,6100.0
2015-04-08 11:55:00,61.81,61.85,61.8,61.85,3100.0,52.2769,52.3107,52.2685,52.3107,3100.0
2015-04-08 12:00:00,61.85,61.86,61.84,61.85,7400.0,52.3107,52.3192,52.3023,52.3107,7400.0
2015-04-08 12:05:00,61.85,61.86,61.83,61.83,7500.0,52.3107,52.3192,52.2938,52.2938,7500.0
2015-04-08 12:10:00,61.84,61.84,61.82,61.83,2100.0,52.3023,52.3023,52.2854,52.2938,2100.0
2015-04-08 12:15:00,61.84,61.84,61.8,61.8,21200.0,52.3023,52.3023,52.2685,52.2685,21200.0
2015-04-08 12:20:00,61.81,61.81,61.74,61.75,32100.0,52.2769,52.2769,52.2177,52.2262,32100.0
2015-04-08 12:25:00,61.75,61.79,61.75,61.76,9200.0,52.2262,52.26,52.2262,52.2346,9200.0
2015-04-08 12:30:00,61.76,61.83,61.75,61.82,4900.0,52.2346,52.2938,52.2262,52.2854,4900.0
2015-04-08 12:35:00,61.82,61.84,61.8,61.8,11400.0,52.2854,52.3023,52.2685,52.2685,11400.0
2015-04-08 12:40:00,61.8,61.83,61.8,61.83,21100.0,52.2685,52.2938,52.2685,52.2938,21100.0
2015-04-08 12:45:00,61.83,61.94,61.83,61.93,7800.0,52.2938,52.3869,52.2938,52.3784,7800.0
2015-04-08 12:50:00,61.93,61.95,61.92,61.93,6800.0,52.3784,52.3953,52.3699,52.3784,6800.0
2015-04-08 12:55:00,61.95,61.98,61.94,61.97,3300.0,52.3953,52.4207,52.3869,52.4122,3300.0
2015-04-08 13:00:00,61.97,62.03,61.97,61.99,5900.0,52.4122,52.463,52.4122,52.4292,5900.0
2015-04-08 13:05:00,61.99,62.0,61.98,61.99,3400.0,52.4292,52.4376,52.4207,52.4292,3400.0
2015-04-08 13:10:00,61.99,62.0,61.96,61.96,5500.0,52.4292,52.4376,52.4038,52.4038,5500.0
2015-04-08 13:15:00,61.96,62.0,61.96,61.99,11000.0,52.4038,52.4376,52.4038,52.4292,11000.0
2015-04-08 13:20:00,61.99,62.01,61.98,62.0,3300.0,52.4292,52.4461,52.4207,52.4376,3300.0
2015-04-08 13:25:00,62.0,62.04,61.96,61.96,9800.0,52.4376,52.4714,52.4038,52.4038,9800.0
2015-04-08 13:30:00,61.97,61.99,61.97,61.97,4300.0,52.4122,52.4292,52.4122,52.4122,4300.0
2015-04-08 13:35:00,61.98,61.99,61.97,61.97,3500.0,52.4207,52.4292,52.4122,52.4122,3500.0
2015-04-08 13:40:00,61.98,62.05,61.97,62.05,14400.0,52.4207,52.4799,52.4122,52.4799,14400.0
2015-04-08 13:45:00,62.05,62.11,62.05,62.09,14800.0,52.4799,52.5306,52.4799,52.5137,14800.0
2015-04-08 13:50:00,62.1,62.14,62.1,62.14,4800.0,52.5222,52.556,52.5222,52.556,4800.0
2015-04-08 13:55:00,62.14,62.16,62.11,62.14,11900.0,52.556,52.5729,52.5306,52.556,11900.0
2015-04-08 14:00:00,62.14,62.15,62.03,62.14,25100.0,52.556,52.5645,52.463,52.556,25100.0
2015-04-08 14:05:00,62.15,62.18,61.99,62.01,18600.0,52.5645,52.5898,52.4292,52.4461,18600.0
2015-04-08 14:10:00,62.02,62.22,62.0,62.22,12300.0,52.4545,52.6237,52.4376,52.6237,12300.0
2015-04-08 14:15:00,62.22,62.28,62.19,62.26,10000.0,52.6237,52.6744,52.5983,52.6575,10000.0
2015-04-08 14:20:00,62.27,62.37,62.27,62.28,13300.0,52.666,52.7505,52.666,52.6744,13300.0
2015-04-08 14:25:00,62.29,62.3,62.23,62.25,10200.0,52.6829,52.6913,52.6321,52.6491,10200.0
2015-04-08 14:30:00,62.26,62.31,62.24,62.3,12800.0,52.6575,52.6998,52.6406,52.6913,12800.0
2015-04-08 14:35:00,62.31,62.32,62.26,62.32,13700.0,52.6998,52.7083,52.6575,52.7083,13700.0
2015-04-08 14:40:00,62.31,62.34,62.26,62.34,15500.0,52.6998,52.7252,52.6575,52.7252,15500.0
2015-04-08 14:45:00,62.34,62.4,62.34,62.4,13200.0,52.7252,52.7759,52.7252,52.7759,13200.0
2015-04-08 14:50:00,62.4,62.41,62.33,62.33,15500.0,52.7759,52.7844,52.7167,52.7167,15500.0
2015-04-08 14:55:00,62.33,62.39,62.3,62.38,15200.0,52.7167,52.7675,52.6913,52.759,15200.0
2015-04-08 15:00:00,62.38,62.4,62.36,62.38,9200.0,52.759,52.7759,52.7421,52.759,9200.0
2015-04-08 15:05:00,62.38,62.42,62.37,62.41,29500.0,52.759,52.7928,52.7505,52.7844,29500.0
2015-04-08 15:10:00,62.41,62.44,62.37,62.4,27300.0,52.7844,52.8097,52.7505,52.7759,27300.0
2015-04-08 15:15:00,62.4,62.45,62.4,62.42,19600.0,52.7759,52.8182,52.7759,52.7928,19600.0
2015-04-08 15:20:00,62.43,62.44,62.31,62.38,19800.0,52.8013,52.8097,52.6998,52.759,19800.0
2015-04-08 15:25:00,62.38,62.46,62.38,62.42,17500.0,52.759,52.8267,52.759,52.7928,17500.0
2015-04-08 15:30:00,62.41,62.43,62.37,62.37,17200.0,52.7844,52.8013,52.7505,52.7505,17200.0
2015-04-08 15:35:00,62.37,62.38,62.35,62.36,13600.0,52.7505,52.759,52.7336,52.7421,13600.0
2015-04-08 15:40:00,62.35,62.39,62.32,62.38,24800.0,52.7336,52.7675,52.7083,52.759,24800.0
2015-04-08 15:45:00,62.37,62.44,62.34,62.34,44800.0,52.7505,52.8097,52.7252,52.7252,44800.0
2015-04-08 15:50:00,62.35,62.39,62.34,62.38,43800.0,52.7336,52.7675,52.7252,52.759,43800.0
2015-04-08 15:55:00,62.38,62.43,62.38,62.41,79900.0,52.759,52.8013,52.759,52.7844,79900.0
2015-04-09 09:30:00,62.27,62.42,62.15,62.27,15200.0,52.666,52.7928,52.5645,52.666,15200.0
2015-04-09 09:35:00,62.3,62.3,62.2,62.26,5800.0,52.6913,52.6913,52.6068,52.6575,5800.0
2015-04-09 09:40:00,62.28,62.28,62.18,62.24,15000.0,52.6744,52.6744,52.5898,52.6406,15000.0
2015-04-09 09:45:00,62.22,62.25,62.18,62.2,9600.0,52.6237,52.6491,52.5898,52.6068,9600.0
2015-04-09 09:50:00,62.21,62.21,62.06,62.07,18200.0,52.6152,52.6152,52.4884,52.4968,18200.0
2015-04-09 09:55:00,62.1,62.11,62.04,62.05,16100.0,52.5222,52.5306,52.4714,52.4799,16100.0
2015-04-09 10:00:00,62.06,62.11,62.03,62.05,20400.0,52.4884,52.5306,52.463,52.4799,20400.0
2015-04-09 10:05:00,62.04,62.08,61.97,62.0,33300.0,52.4714,52.5053,52.4122,52.4376,33300.0
2015-04-09 10:10:00,62.02,62.03,61.95,62.01,10500.0,52.4545,52.463,52.3953,52.4461,10500.0
2015-04-09 10:15:00,62.02,62.03,61.98,61.98,11200.0,52.4545,52.463,52.4207,52.4207,11200.0
2015-04-09 10:20:00,61.98,62.06,61.96,62.02,11700.0,52.4207,52.4884,52.4038,52.4545,11700.0
2015-04-09 10:25:00,62.02,62.07,62.0,62.05,7100.0,52.4545,52.4968,52.4376,52.4799,7100.0
2015-04-09 10:30:00,62.05,62.05,61.97,61.98,18500.0,52.4799,52.4799,52.4122,52.4207,18500.0
2015-04-09 10:35:00,61.98,61.98,61.9,61.91,11800.0,52.4207,52.4207,52.353,52.3615,11800.0
2015-04-09 10:40:00,61.93,61.93,61.85,61.88,7800.0,52.3784,52.3784,52.3107,52.3361,7800.0
2015-04-09 10:45:00,61.88,61.88,61.82,61.84,32600.0,52.3361,52.3361,52.2854,52.3023,32600.0
2015-04-09 10:50:00,61.84,61.88,61.82,61.88,6300.0,52.3023,52.3361,52.2854,52.3361,6300.0
2015-04-09 10:55:00,61.88,61.9,61.83,61.9,6900.0,52.3361,52.353,52.2938,52.353,6900.0
2015-04-09 11:00:00,61.9,61.9,61.81,61.86,6700.0,52.353,52.353,52.2769,52.3192,6700.0
2015-04-09 11:05:00,61.84,61.84,61.82,61.82,3400.0,52.3023,52.3023,52.2854,52.2854,3400.0
2015-04-09 11:10:00,61.82,61.88,61.79,61.88,8100.0,52.2854,52.3361,52.26,52.3361,8100.0
2015-04-09 11:15:00,61.89,61.89,61.85,61.86,8900.0,52.3446,52.3446,52.3107,52.3192,8900.0
2015-04-09 11:20:00,61.86,61.89,61.84,61.89,6100.0,52.3192,52.3446,52.3023,52.3446,6100.0
2015-04-09 11:25:00,61.89,61.92,61.88,61.92,4200.0,52.3446,52.3699,52.3361,52.3699,4200.0
2015-04-09 11:30:00,61.92,61.94,61.89,61.91,6000.0,52.3699,52.3869,52.3446,52.3615,6000.0
2015-04-09 11:35:00,61.94,61.95,61.91,61.93,7500.0,52.3869,52.3953,52.3615,52.3784,7500.0
2015-04-09 11:40:00,61.94,61.94,61.9,61.91,3200.0,52.3869,52.3869,52.353,52.3615,3200.0
2015-04-09 11:45:00,61.91,61.95,61.9,61.91,4900.0,52.3615,52.3953,52.353,52.3615,4900.0
2015-04-09 11:50:00,61.91,61.95,61.9,61.95,7900.0,52.3615,52.3953,52.353,52.3953,7900.0
2015-04-09 11:55:00,61.93,61.96,61.9,61.91,5100.0,52.3784,52.4038,52.353,52.3615,5100.0
2015-04-09 12:00:00,61.92,61.95,61.9,61.95,8700.0,52.3699,52.3953,52.353,52.3953,8700.0
2015-04-09 12:05:00,61.95,61.97,61.95,61.96,2100.0,52.3953,52.4122,52.3953,52.4038,2100.0
2015-04-09 12:10:00,61.96,61.97,61.95,61.97,4700.0,52.4038,52.4122,52.3953,52.4122,4700.0
2015-04-09 12:15:00,61.97,62.0,61.97,61.99,5800.0,52.4122,52.4376,52.4122,52.4292,5800.0
2015-04-09 12:20:00,61.97,61.99,61.97,61.99,1800.0,52.4122,52.4292,52.4122,52.4292,1800.0
2015-04-09 12:25:00,62.0,62.05,61.99,62.04,13100.0,52.4376,52.4799,52.4292,52.4714,13100.0
2015-04-09 12:30:00,62.02,62.02,62.0,62.0,4000.0,52.4545,52.4545,52.4376,52.4376,4000.0
2015-04-09 12:35:00,62.0,62.06,62.0,62.05,13900.0,52.4376,52.4884,52.4376,52.4799,13900.0
2015-04-09 12:40:00,62.04,62.07,62.03,62.06,13500.0,52.4714,52.4968,52.463,52.4884,13500.0
2015-04-09 12:45:00,62.07,62.08,62.03,62.06,4000.0,52.4968,52.5053,52.463,52.4884,4000.0
2015-04-09 12:50:00,62.05,62.08,62.04,62.07,4100.0,52.4799,52.5053,52.4714,52.4968,4100.0
2015-04-09 12:55:00,62.07,62.08,62.06,62.07,4400.0,52.4968,52.5053,52.4884,52.4968,4400.0
2015-04-09 13:00:00,62.08,62.1,62.07,62.08,5500.0,52.5053,52.5222,52.4968,52.5053,5500.0
2015-04-09 13:05:00,62.08,62.1,62.07,62.1,1800.0,52.5053,52.5222,52.4968,52.5222,1800.0
2015-04-09 13:10:00,62.09,62.13,62.09,62.11,5400.0,52.5137,52.5476,52.5137,52.5306,5400.0
2015-04-09 13:15:00,62.11,62.19,62.11,62.18,14300.0,52.5306,52.5983,52.5306,52.5898,14300.0
2015-04-09 13:20:00,62.18,62.24,62.18,62.23,10300.0,52.5898,52.6406,52.5898,52.6321,10300.0
2015-04-09 13:25:00,62.23,62.26,62.19,62.22,8900.0,52.6321,52.6575,52.5983,52.6237,8900.0
2015-04-09 13:30:00,62.2,62.2,62.17,62.17,3700.0,52.6068,52.6068,52.5814,52.5814,3700.0
2015-04-09 13:35:00,62.17,62.17,62.08,62.08,9500.0,52.5814,52.5814,52.5053,52.5053,9500.0
2015-04-09 13:40:00,62.08,62.08,62.07,62.07,1300.0,52.5053,52.5053,52.4968,52.4968,1300.0
2015-04-09 13:45:00,62.08,62.15,62.07,62.12,21100.0,52.5053,52.5645,52.4968,52.5391,21100.0
2015-04-09 13:50:00,62.13,62.13,62.1,62.1,2400.0,52.5476,52.5476,52.5222,52.5222,2400.0
2015-04-09 13:55:00,62.1,62.1,62.06,62.09,6400.0,52.5222,52.5222,52.4884,52.5137,6400.0
2015-04-09 14:00:00,62.1,62.11,62.09,62.11,4500.0,52.5222,52.5306,52.5137,52.5306,4500.0
2015-04-09 14:05:00,62.1,62.12,62.09,62.11,3600.0,52.5222,52.5391,52.5137,52.5306,3600.0
2015-04-09 14:10:00,62.11,62.14,62.1,62.11,14700.0,52.5306,52.556,52.5222,52.5306,14700.0
2015-04-09 14:15:00,62.11,62.11,62.09,62.09,2800.0,52.5306,52.5306,52.5137,52.5137,2800.0
2015-04-09 14:20:00,62.09,62.09,62.05,62.06,5300.0,52.5137,52.5137,52.4799,52.4884,5300.0
2015-04-09 14:25:00,62.1,62.1,62.08,62.08,4000.0,52.5222,52.5222,52.5053,52.5053,4000.0
2015-04-09 14:30:00,62.08,62.09,62.07,62.09,5600.0,52.5053,52.5137,52.4968,52.5137,5600.0
2015-04-09 14:35:00,62.1,62.2,62.1,62.19,7900.0,52.5222,52.6068,52.5222,52.5983,7900.0
2015-04-09 14:40:00,62.2,62.21,62.17,62.17,7100.0,52.6068,52.6152,52.5814,52.5814,7100.0
2015-04-09 14:45:00,62.17,62.2,62.17,62.19,5600.0,52.5814,52.6068,52.5814,52.5983,5600.0
2015-04-09 14:50:00,62.21,62.22,62.2,62.22,4100.0,52.6152,52.6237,52.6068,52.6237,4100.0
2015-04-09 14:55:00,62.22,62.24,62.2,62.24,5800.0,52.6237,52.6406,52.6068,52.6406,5800.0
2015-04-09 15:00:00,62.23,62.3,62.22,62.26,15000.0,52.6321,52.6913,52.6237,52.6575,15000.0
2015-04-09 15:05:00,62.27,62.27,62.23,62.26,9400.0,52.666,52.666,52.6321,52.6575,9400.0
2015-04-09 15:10:00,62.26,62.42,62.25,62.4,16400.0,52.6575,52.7928,52.6491,52.7759,16400.0
2015-04-09 15:15:00,62.4,62.4,62.35,62.35,11200.0,52.7759,52.7759,52.7336,52.7336,11200.0
2015-04-09 15:20:00,62.36,62.38,62.33,62.33,10100.0,52.7421,52.759,52.7167,52.7167,10100.0
2015-04-09 15:25:00,62.34,62.44,62.33,62.41,11100.0,52.7252,52.8097,52.7167,52.7844,11100.0
2015-04-09 15:30:00,62.42,62.42,62.31,62.32,10400.0,52.7928,52.7928,52.6998,52.7083,10400.0
2015-04-09 15:35:00,62.33,62.33,62.27,62.32,12100.0,52.7167,52.7167,52.666,52.7083,12100.0
2015-04-09 15:40:00,62.33,62.35,62.32,62.34,12700.0,52.7167,52.7336,52.7083,52.7252,12700.0
2015-04-09 15:45:00,62.32,62.36,62.26,62.34,12600.0,52.7083,52.7421,52.6575,52.7252,12600.0
2015-04-09 15:50:00,62.33,62.38,62.32,62.33,16200.0,52.7167,52.759,52.7083,52.7167,16200.0
2015-04-09 15:55:00,62.33,62.38,62.32,62.33,25600.0,52.7167,52.759,52.7083,52.7167,25600.0
2015-04-10 09:30:00,62.25,62.32,62.19,62.23,25100.0,52.6491,52.7083,52.5983,52.6321,25100.0
2015-04-10 09:35:00,62.31,62.44,62.28,62.38,6600.0,52.6998,52.8097,52.6744,52.759,6600.0
2015-04-10 09:40:00,62.39,62.41,62.25,62.26,10400.0,52.7675,52.7844,52.6491,52.6575,10400.0
2015-04-10 09:45:00,62.22,62.27,62.19,62.25,4200.0,52.6237,52.666,52.5983,52.6491,4200.0
2015-04-10 09:50:00,62.29,62.29,62.11,62.24,11200.0,52.6829,52.6829,52.5306,52.6406,11200.0
2015-04-10 09:55:00,62.23,62.27,62.19,62.26,10300.0,52.6321,52.666,52.5983,52.6575,10300.0
2015-04-10 10:00:00,62.26,62.27,62.21,62.26,4900.0,52.6575,52.666,52.6152,52.6575,4900.0
2015-04-10 10:05:00,62.27,62.31,62.23,62.31,9400.0,52.666,52.6998,52.6321,52.6998,9400.0
2015-04-10 10:10:00,62.32,62.32,62.26,62.29,7400.0,52.7083,52.7083,52.6575,52.6829,7400.0
2015-04-10 10:15:00,62.27,62.27,62.24,62.25,9300.0,52.666,52.666,52.6406,52.6491,9300.0
2015-04-10 10:20:00,62.25,62.3,62.24,62.29,3800.0,52.6491,52.6913,52.6406,52.6829,3800.0
2015-04-10 10:25:00,62.29,62.29,62.26,62.29,6000.0,52.6829,52.6829,52.6575,52.6829,6000.0
2015-04-10 10:30:00,62.3,62.31,62.28,62.29,5300.0,52.6913,52.6998,52.6744,52.6829,5300.0
2015-04-10 10:35:00,62.28,62.32,62.28,62.29,6200.0,52.6744,52.7083,52.6744,52.6829,6200.0
2015-04-10 10:40:00,62.29,62.29,62.25,62.28,6300.0,52.6829,52.6829,52.6491,52.6744,6300.0
2015-04-10 10:45:00,62.28,62.29,62.27,62.29,2900.0,52.6744,52.6829,52.666,52.6829,2900.0
2015-04-10 10:50:00,62.29,62.38,62.29,62.36,11200.0,52.6829,52.759,52.6829,52.7421,11200.0
2015-04-10 10:55:00,62.36,62.36,62.28,62.28,13700.0,52.7421,52.7421,52.6744,52.6744,13700.0
2015-04-10 11:00:00,62.28,62.29,62.25,62.26,13200.0,52.6744,52.6829,52.6491,52.6575,13200.0
2015-04-10 11:05:00,62.27,62.27,62.25,62.27,11800.0,52.666,52.666,52.6491,52.666,11800.0
2015-04-10 11:10:00,62.27,62.31,62.27,62.31,3800.0,52.666,52.6998,52.666,52.6998,3800.0
2015-04-10 11:15:00,62.31,62.32,62.27,62.27,9800.0,52.6998,52.7083,52.666,52.666,9800.0
2015-04-10 11:20:00,62.27,62.27,62.23,62.23,3200.0,52.666,52.666,52.6321,52.6321,3200.0
2015-04-10 11:25:00,62.23,62.24,62.2,62.22,14900.0,52.6321,52.6406,52.6068,52.6237,14900.0
2015-04-10 11:30:00,62.22,62.24,62.22,62.23,5700.0,52.6237,52.6406,52.6237,52.6321,5700.0
2015-04-10 11:35:00,62.24,62.24,62.2,62.21,5700.0,52.6406,52.6406,52.6068,52.6152,5700.0
2015-04-10 11:40:00,62.21,62.22,62.2,62.2,4300.0,52.6152,52.6237,52.6068,52.6068,4300.0
2015-04-10 11:45:00,62.2,62.22,62.19,62.21,9500.0,52.6068,52.6237,52.5983,52.6152,9500.0
2015-04-10 11:50:00,62.21,62.26,62.2,62.26,4800.0,52.6152,52.6575,52.6068,52.6575,4800.0
2015-04-10 11:55:00,62.26,62.26,62.21,62.21,8800.0,52.6575,52.6575,52.6152,52.6152,8800.0
2015-04-10 12:00:00,62.22,62.22,62.19,62.2,11900.0,52.6237,52.6237,52.5983,52.6068,11900.0
2015-04-10 12:05:00,62.19,62.19,62.17,62.19,3000.0,52.5983,52.5983,52.5814,52.5983,3000.0
2015-04-10 12:10:00,62.21,62.21,62.14,62.16,16500.0,52.6152,52.6152,52.556,52.5729,16500.0
2015-04-10 12:15:00,62.16,62.18,62.16,62.17,4100.0,52.5729,52.5898,52.5729,52.5814,4100.0
2015-04-10 12:20:00,62.17,62.17,62.13,62.15,4300.0,52.5814,52.5814,52.5476,52.5645,4300.0
2015-04-10 12:25:00,62.16,62.16,62.14,62.14,8200.0,52.5729,52.5729,52.556,52.556,8200.0
2015-04-10 12:30:00,62.13,62.14,62.12,62.12,6700.0,52.5476,52.556,52.5391,52.5391,6700.0
2015-04-10 12:35:00,62.12,62.12,62.11,62.12,6500.0,52.5391,52.5391,52.5306,52.5391,6500.0
2015-04-10 12:40:00,62.12,62.14,62.12,62.13,5300.0,52.5391,52.556,52.5391,52.5476,5300.0
2015-04-10 12:45:00,62.13,62.14,62.12,62.14,5000.0,52.5476,52.556,52.5391,52.556,5000.0
2015-04-10 12:50:00,62.14,62.16,62.13,62.15,4900.0,52.556,52.5729,52.5476,52.5645,4900.0
2015-04-10 12:55:00,62.16,62.2,62.16,62.19,3100.0,52.5729,52.6068,52.5729,52.5983,3100.0
2015-04-10 13:00:00,62.2,62.22,62.19,62.22,2900.0,52.6068,52.6237,52.5983,52.6237,2900.0
2015-04-10 13:05:00,62.23,62.25,62.23,62.23,22900.0,52.6321,52.6491,52.6321,52.6321,22900.0
2015-04-10 13:10:00,62.24,62.25,62.23,62.23,8900.0,52.6406,52.6491,52.6321,52.6321,8900.0
2015-04-10 13:15:00,62.23,62.27,62.23,62.24,9600.0,52.6321,52.666,52.6321,52.6406,9600.0
2015-04-10 13:20:00,62.24,62.25,62.23,62.25,7300.0,52.6406,52.6491,52.6321,52.6491,7300.0
2015-04-10 13:25:00,62.24,62.28,62.24,62.28,6300.0,52.6406,52.6744,52.6406,52.6744,6300.0
2015-04-10 13:30:00,62.27,62.28,62.26,62.27,4300.0,52.666,52.6744,52.6575,52.666,4300.0
2015-04-10 13:35:00,62.28,62.3,62.27,62.29,8200.0,52.6744,52.6913,52.666,52.6829,8200.0
2015-04-10 13:40:00,62.29,62.36,62.29,62.36,4500.0,52.6829,52.7421,52.6829,52.7421,4500.0
2015-04-10 13:45:00,62.37,62.43,62.37,62.43,8400.0,52.7505,52.8013,52.7505,52.8013,8400.0
2015-04-10 13:50:00,62.43,62.45,62.41,62.42,8700.0,52.8013,52.8182,52.7844,52.7928,8700.0
2015-04-10 13:55:00,62.41,62.42,62.37,62.38,16300.0,52.7844,52.7928,52.7505,52.759,16300.0
2015-04-10 14:00:00,62.37,62.38,62.33,62.34,4700.0,52.7505,52.759,52.7167,52.7252,4700.0
2015-04-10 14:05:00,62.33,62.41,62.31,62.41,12000.0,52.7167,52.7844,52.6998,52.7844,12000.0
2015-04-10 14:10:00,62.42,62.44,62.4,62.43,6000.0,52.7928,52.8097,52.7759,52.8013,6000.0
2015-04-10 14:15:00,62.43,62.46,62.43,62.44,8700.0,52.8013,52.8267,52.8013,52.8097,8700.0
2015-04-10 14:20:00,62.44,62.44,62.34,62.34,6000.0,52.8097,52.8097,52.7252,52.7252,6000.0
2015-04-10 14:25:00,62.34,62.39,62.34,62.39,5100.0,52.7252,52.7675,52.7252,52.7675,5100.0
2015-04-10 14:30:00,62.37,62.4,62.37,62.37,6600.0,52.7505,52.7759,52.7505,52.7505,6600.0
2015-04-10 14:35:00,62.37,62.37,62.36,62.37,6800.0,52.7505,52.7505,52.7421,52.7505,6800.0
2015-04-10 14:40:00,62.37,62.39,62.36,62.39,5800.0,52.7505,52.7675,52.7421,52.7675,5800.0
2015-04-10 14:45:00,62.39,62.4,62.37,62.38,3400.0,52.7675,52.7759,52.7505,52.759,3400.0
2015-04-10 14:50:00,62.38,62.41,62.37,62.41,3300.0,52.759,52.7844,52.7505,52.7844,3300.0
2015-04-10 14:55:00,62.41,62.46,62.4,62.41,14600.0,52.7844,52.8267,52.7759,52.7844,14600.0
2015-04-10 15:00:00,62.4,62.42,62.39,62.4,12100.0,52.7759,52.7928,52.7675,52.7759,12100.0
2015-04-10 15:05:00,62.4,62.4,62.39,62.39,3500.0,52.7759,52.7759,52.7675,52.7675,3500.0
2015-04-10 15:10:00,62.38,62.39,62.35,62.36,7000.0,52.759,52.7675,52.7336,52.7421,7000.0
2015-04-10 15:15:00,62.36,62.39,62.34,62.39,7400.0,52.7421,52.7675,52.7252,52.7675,7400.0
2015-04-10 15:20:00,62.39,62.43,62.38,62.43,13100.0,52.7675,52.8013,52.759,52.8013,13100.0
2015-04-10 15:25:00,62.44,62.5,62.43,62.5,29600.0,52.8097,52.8605,52.8013,52.8605,29600.0
2015-04-10 15:30:00,62.5,62.52,62.47,62.51,15800.0,52.8605,52.8774,52.8351,52.8689,15800.0
2015-04-10 15:35:00,62.51,62.53,62.49,62.53,20100.0,52.8689,52.8859,52.852,52.8859,20100.0
2015-04-10 15:40:00,62.53,62.56,62.51,62.52,18200.0,52.8859,52.9112,52.8689,52.8774,18200.0
2015-04-10 15:45:00,62.52,62.59,62.51,62.51,19500.0,52.8774,52.9366,52.8689,52.8689,19500.0
2015-04-10 15:50:00,62.52,62.52,62.48,62.49,20900.0,52.8774,52.8774,52.8436,52.852,20900.0
2015-04-10 15:55:00,62.48,62.53,62.47,62.53,39100.0,52.8436,52.8859,52.8351,52.8859,39100.0
2015-04-13 09:30:00,62.53,62.83,62.52,62.83,16600.0,52.8859,53.1396,52.8774,53.1396,16600.0
2015-04-13 09:35:00,62.84,62.84,62.68,62.81,18300.0,53.1481,53.1481,53.0127,53.1227,18300.0
2015-04-13 09:40:00,62.83,62.94,62.81,62.92,11100.0,53.1396,53.2326,53.1227,53.2157,11100.0
2015-04-13 09:45:00,62.92,62.99,62.92,62.99,12200.0,53.2157,53.2749,53.2157,53.2749,12200.0
2015-04-13 09:50:00,62.94,62.97,62.91,62.94,8700.0,53.2326,53.258,53.2073,53.2326,8700.0
2015-04-13 09:55:00,62.92,62.94,62.87,62.87,8200.0,53.2157,53.2326,53.1734,53.1734,8200.0
2015-04-13 10:00:00,62.87,62.88,62.83,62.83,11900.0,53.1734,53.1819,53.1396,53.1396,11900.0
2015-04-13 10:05:00,62.83,62.91,62.82,62.88,6700.0,53.1396,53.2073,53.1311,53.1819,6700.0
2015-04-13 10:10:00,62.88,62.89,62.85,62.86,4600.0,53.1819,53.1903,53.1565,53.165,4600.0
2015-04-13 10:15:00,62.85,62.86,62.84,62.85,7500.0,53.1565,53.165,53.1481,53.1565,7500.0
2015-04-13 10:20:00,62.84,62.95,62.84,62.95,17400.0,53.1481,53.2411,53.1481,53.2411,17400.0
2015-04-13 10:25:00,62.96,62.96,62.87,62.88,2800.0,53.2495,53.2495,53.1734,53.1819,2800.0
2015-04-13 10:30:00,62.86,62.88,62.8,62.81,10500.0,53.165,53.1819,53.1142,53.1227,10500.0
2015-04-13 10:35:00,62.81,62.82,62.79,62.81,12300.0,53.1227,53.1311,53.1058,53.1227,12300.0
2015-04-13 10:40:00,62.81,62.81,62.75,62.75,7000.0,53.1227,53.1227,53.0719,53.0719,7000.0
2015-04-13 10:45:00,62.74,62.79,62.72,62.79,12700.0,53.0635,53.1058,53.0466,53.1058,12700.0
2015-04-13 10:50:00,62.79,62.79,62.77,62.78,7200.0,53.1058,53.1058,53.0888,53.0973,7200.0
2015-04-13 10:55:00,62.8,62.8,62.74,62.75,6500.0,53.1142,53.1142,53.0635,53.0719,6500.0
2015-04-13 11:00:00,62.75,62.77,62.73,62.74,23200.0,53.0719,53.0888,53.055,53.0635,23200.0
2015-04-13 11:05:00,62.73,62.75,62.7,62.75,8100.0,53.055,53.0719,53.0296,53.0719,8100.0
2015-04-13 11:10:00,62.74,62.78,62.74,62.77,13900.0,53.0635,53.0973,53.0635,53.0888,13900.0
2015-04-13 11:15:00,62.77,62.78,62.73,62.73,3700.0,53.0888,53.0973,53.055,53.055,3700.0
2015-04-13 11:20:00,62.73,62.74,62.72,62.73,8800.0,53.055,53.0635,53.0466,53.055,8800.0
2015-04-13 11:25:00,62.74,62.75,62.72,62.73,5800.0,53.0635,53.0719,53.0466,53.055,5800.0
2015-04-13 11:30:00,62.72,62.73,62.69,62.7,9100.0,53.0466,53.055,53.0212,53.0296,9100.0
2015-04-13 11:35:00,62.7,62.7,62.6,62.61,22100.0,53.0296,53.0296,52.9451,52.9535,22100.0
2015-04-13 11:40:00,62.61,62.63,62.59,62.62,8600.0,52.9535,52.9704,52.9366,52.962,8600.0
2015-04-13 11:45:00,62.63,62.7,62.59,62.64,17800.0,52.9704,53.0296,52.9366,52.9789,17800.0
2015-04-13 11:50:00,62.66,62.66,62.58,62.59,5800.0,52.9958,52.9958,52.9282,52.9366,5800.0
2015-04-13 11:55:00,62.58,62.59,62.54,62.56,3400.0,52.9282,52.9366,52.8943,52.9112,3400.0
2015-04-13 12:00:00,62.55,62.56,62.55,62.55,6700.0,52.9028,52.9112,52.9028,52.9028,6700.0
2015-04-13 12:05:00,62.55,62.56,62.54,62.55,9400.0,52.9028,52.9112,52.8943,52.9028,9400.0
2015-04-13 12:10:00,62.53,62.53,62.46,62.47,9400.0,52.8859,52.8859,52.8267,52.8351,9400.0
2015-04-13 12:15:00,62.46,62.48,62.41,62.41,10700.0,52.8267,52.8436,52.7844,52.7844,10700.0
2015-04-13 12:20:00,62.42,62.43,62.4,62.4,9700.0,52.7928,52.8013,52.7759,52.7759,9700.0
2015-04-13 12:25:00,62.41,62.41,62.34,62.37,18500.0,52.7844,52.7844,52.7252,52.7505,18500.0
2015-04-13 12:30:00,62.36,62.38,62.33,62.38,9200.0,52.7421,52.759,52.7167,52.759,9200.0
2015-04-13 12:35:00,62.39,62.48,62.38,62.43,25500.0,52.7675,52.8436,52.759,52.8013,25500.0
2015-04-13 12:40:00,62.44,62.46,62.43,62.44,10600.0,52.8097,52.8267,52.8013,52.8097,10600.0
2015-04-13 12:45:00,62.44,62.46,62.42,62.42,7300.0,52.8097,52.8267,52.7928,52.7928,7300.0
2015-04-13 12:50:00,62.42,62.44,62.41,62.41,8600.0,52.7928,52.8097,52.7844,52.7844,8600.0
2015-04-13 12:55:00,62.41,62.41,62.36,62.38,4800.0,52.7844,52.7844,52.7421,52.759,4800.0
2015-04-13 13:00:00,62.37,62.37,62.32,62.33,7600.0,52.7505,52.7505,52.7083,52.7167,7600.0
2015-04-13 13:05:00,62.32,62.36,62.3,62.32,31400.0,52.7083,52.7421,52.6913,52.7083,31400.0
2015-04-13 13:10:00,62.32,62.32,62.24,62.25,26200.0,52.7083,52.7083,52.6406,52.6491,26200.0
2015-04-13 13:15:00,62.25,62.25,62.22,62.23,5000.0,52.6491,52.6491,52.6237,52.6321,5000.0
2015-04-13 13:20:00,62.23,62.29,62.23,62.25,15700.0,52.6321,52.6829,52.6321,52.6491,15700.0
2015-04-13 13:25:00,62.24,62.25,62.14,62.16,19200.0,52.6406,52.6491,52.556,52.5729,19200.0
2015-04-13 13:30:00,62.14,62.16,62.06,62.15,22500.0,52.556,52.5729,52.4884,52.5645,22500.0
2015-04-13 13:35:00,62.15,62.18,62.13,62.17,4900.0,52.5645,52.5898,52.5476,52.5814,4900.0
2015-04-13 13:40:00,62.17,62.18,62.04,62.08,11200.0,52.5814,52.5898,52.4714,52.5053,11200.0
2015-04-13 13:45:00,62.08,62.11,62.08,62.1,5200.0,52.5053,52.5306,52.5053,52.5222,5200.0
2015-04-13 13:50:00,62.1,62.12,62.05,62.12,15600.0,52.5222,52.5391,52.4799,52.5391,15600.0
2015-04-13 13:55:00,62.12,62.15,62.11,62.13,8500.0,52.5391,52.5645,52.5306,52.5476,8500.0
2015-04-13 14:00:00,62.12,62.13,62.11,62.13,3700.0,52.5391,52.5476,52.5306,52.5476,3700.0
2015-04-13 14:05:00,62.14,62.15,62.09,62.09,6900.0,52.556,52.5645,52.5137,52.5137,6900.0
2015-04-13 14:10:00,62.08,62.1,62.01,62.03,18000.0,52.5053,52.5222,52.4461,52.463,18000.0
2015-04-13 14:15:00,62.05,62.06,62.03,62.04,10400.0,52.4799,52.4884,52.463,52.4714,10400.0
2015-04-13 14:20:00,62.05,62.08,62.03,62.06,10200.0,52.4799,52.5053,52.463,52.4884,10200.0
2015-04-13 14:25:00,62.06,62.07,62.03,62.03,12500.0,52.4884,52.4968,52.463,52.463,12500.0
2015-04-13 14:30:00,62.07,62.14,62.05,62.13,12300.0,52.4968,52.556,52.4799,52.5476,12300.0
2015-04-13 14:35:00,62.14,62.25,62.14,62.22,18400.0,52.556,52.6491,52.556,52.6237,18400.0
2015-04-13 14:40:00,62.23,62.23,62.17,62.19,7900.0,52.6321,52.6321,52.5814,52.5983,7900.0
2015-04-13 14:45:00,62.19,62.27,62.15,62.25,16700.0,52.5983,52.666,52.5645,52.6491,16700.0
2015-04-13 14:50:00,62.24,62.27,62.21,62.24,8900.0,52.6406,52.666,52.6152,52.6406,8900.0
2015-04-13 14:55:00,62.26,62.26,62.19,62.2,6400.0,52.6575,52.6575,52.5983,52.6068,6400.0
2015-04-13 15:00:00,62.2,62.22,62.17,62.18,6900.0,52.6068,52.6237,52.5814,52.5898,6900.0
2015-04-13 15:05:00,62.17,62.19,62.14,62.18,8000.0,52.5814,52.5983,52.556,52.5898,8000.0
2015-04-13 15:10:00,62.18,62.21,62.17,62.17,14100.0,52.5898,52.6152,52.5814,52.5814,14100.0
2015-04-13 15:15:00,62.17,62.17,62.14,62.14,6800.0,52.5814,52.5814,52.556,52.556,6800.0
2015-04-13 15:20:00,62.14,62.16,62.12,62.12,20300.0,52.556,52.5729,52.5391,52.5391,20300.0
2015-04-13 15:25:00,62.13,62.13,62.04,62.07,30400.0,52.5476,52.5476,52.4714,52.4968,30400.0
2015-04-13 15:30:00,62.06,62.06,62.02,62.04,23500.0,52.4884,52.4884,52.4545,52.4714,23500.0
2015-04-13 15:35:00,62.05,62.07,62.04,62.05,16800.0,52.4799,52.4968,52.4714,52.4799,16800.0
2015-04-13 15:40:00,62.05,62.06,62.03,62.04,17800.0,52.4799,52.4884,52.463,52.4714,17800.0
2015-04-13 15:45:00,62.04,62.04,61.94,61.95,42500.0,52.4714,52.4714,52.3869,52.3953,42500.0
2015-04-13 15:50:00,61.95,61.96,61.89,61.91,43000.0,52.3953,52.4038,52.3446,52.3615,43000.0
2015-04-13 15:55:00,61.93,62.01,61.92,61.97,77700.0,52.3784,52.4461,52.3699,52.4122,77700.0
2015-04-14 09:30:00,62.01,62.13,61.92,62.07,25700.0,52.4461,52.5476,52.3699,52.4968,25700.0
2015-04-14 09:35:00,61.97,62.08,61.96,62.06,7300.0,52.4122,52.5053,52.4038,52.4884,7300.0
2015-04-14 09:40:00,62.1,62.13,62.04,62.06,7000.0,52.5222,52.5476,52.4714,52.4884,7000.0
2015-04-14 09:45:00,62.07,62.08,61.96,62.06,10900.0,52.4968,52.5053,52.4038,52.4884,10900.0
2015-04-14 09:50:00,62.08,62.14,62.03,62.05,2700.0,52.5053,52.556,52.463,52.4799,2700.0
2015-04-14 09:55:00,62.02,62.08,61.97,62.08,10600.0,52.4545,52.5053,52.4122,52.5053,10600.0
2015-04-14 10:00:00,62.06,62.1,61.9,61.92,12400.0,52.4884,52.5222,52.353,52.3699,12400.0
2015-04-14 10:05:00,61.9,61.96,61.87,61.88,14900.0,52.353,52.4038,52.3277,52.3361,14900.0
2015-04-14 10:10:00,61.88,61.93,61.87,61.87,7700.0,52.3361,52.3784,52.3277,52.3277,7700.0
2015-04-14 10:15:00,61.87,61.94,61.87,61.89,6600.0,52.3277,52.3869,52.3277,52.3446,6600.0
2015-04-14 10:20:00,61.89,61.91,61.81,61.81,11900.0,52.3446,52.3615,52.2769,52.2769,11900.0
2015-04-14 10:25:00,61.82,61.87,61.78,61.87,23900.0,52.2854,52.3277,52.2515,52.3277,23900.0
2015-04-14 10:30:00,61.87,61.87,61.77,61.8,21800.0,52.3277,52.3277,52.2431,52.2685,21800.0
2015-04-14 10:35:00,61.8,61.8,61.65,61.71,17600.0,52.2685,52.2685,52.1416,52.1923,17600.0
2015-04-14 10:40:00,61.7,61.74,61.69,61.7,17500.0,52.1839,52.2177,52.1754,52.1839,17500.0
2015-04-14 10:45:00,61.71,61.79,61.7,61.77,10300.0,52.1923,52.26,52.1839,52.2431,10300.0
2015-04-14 10:50:00,61.77,61.78,61.74,61.75,11400.0,52.2431,52.2515,52.2177,52.2262,11400.0
2015-04-14 10:55:00,61.76,61.77,61.74,61.76,9900.0,52.2346,52.2431,52.2177,52.2346,9900.0
2015-04-14 11:00:00,61.76,61.76,61.71,61.76,15500.0,52.2346,52.2346,52.1923,52.2346,15500.0
2015-04-14 11:05:00,61.77,61.82,61.77,61.81,12900.0,52.2431,52.2854,52.2431,52.2769,12900.0
2015-04-14 11:10:00,61.81,61.97,61.81,61.93,11400.0,52.2769,52.4122,52.2769,52.3784,11400.0
2015-04-14 11:15:00,61.92,61.93,61.86,61.86,8000.0,52.3699,52.3784,52.3192,52.3192,8000.0
2015-04-14 11:20:00,61.86,61.86,61.8,61.81,9700.0,52.3192,52.3192,52.2685,52.2769,9700.0
2015-04-14 11:25:00,61.8,61.8,61.76,61.78,8500.0,52.2685,52.2685,52.2346,52.2515,8500.0
2015-04-14 11:30:00,61.78,61.88,61.77,61.82,18000.0,52.2515,52.3361,52.2431,52.2854,18000.0
2015-04-14 11:35:00,61.82,61.82,61.73,61.75,42100.0,52.2854,52.2854,52.2093,52.2262,42100.0
2015-04-14 11:40:00,61.75,61.76,61.72,61.74,14400.0,52.2262,52.2346,52.2008,52.2177,14400.0
2015-04-14 11:45:00,61.74,61.75,61.7,61.7,7800.0,52.2177,52.2262,52.1839,52.1839,7800.0
2015-04-14 11:50:00,61.7,61.7,61.67,61.68,9200.0,52.1839,52.1839,52.1585,52.167,9200.0
2015-04-14 11:55:00,61.68,61.75,61.66,61.7,16200.0,52.167,52.2262,52.15,52.1839,16200.0
2015-04-14 12:00:00,61.7,61.71,61.68,61.68,8300.0,52.1839,52.1923,52.167,52.167,8300.0
2015-04-14 12:05:00,61.68,61.82,61.68,61.79,9100.0,52.167,52.2854,52.167,52.26,9100.0
2015-04-14 12:10:00,61.77,61.8,61.7,61.7,6500.0,52.2431,52.2685,52.1839,52.1839,6500.0
2015-04-14 12:15:00,61.72,61.72,61.68,61.69,10200.0,52.2008,52.2008,52.167,52.1754,10200.0
2015-04-14 12:20:00,61.7,61.77,61.69,61.75,4700.0,52.1839,52.2431,52.1754,52.2262,4700.0
2015-04-14 12:25:00,61.75,61.8,61.74,61.76,15400.0,52.2262,52.2685,52.2177,52.2346,15400.0
2015-04-14 12:30:00,61.75,61.81,61.74,61.8,28500.0,52.2262,52.2769,52.2177,52.2685,28500.0
2015-04-14 12:35:00,61.8,61.8,61.71,61.73,8900.0,52.2685,52.2685,52.1923,52.2093,8900.0
2015-04-14 12:40:00,61.76,61.8,61.74,61.74,8000.0,52.2346,52.2685,52.2177,52.2177,8000.0
2015-04-14 12:45:00,61.73,61.75,61.72,61.72,4400.0,52.2093,52.2262,52.2008,52.2008,4400.0
2015-04-14 12:50:00,61.72,61.73,61.71,61.71,2400.0,52.2008,52.2093,52.1923,52.1923,2400.0
2015-04-14 12:55:00,61.7,61.71,61.67,61.67,4000.0,52.1839,52.1923,52.1585,52.1585,4000.0
2015-04-14 13:00:00,61.67,61.7,61.67,61.69,2300.0,52.1585,52.1839,52.1585,52.1754,2300.0
2015-04-14 13:05:00,61.69,61.72,61.69,61.71,5700.0,52.1754,52.2008,52.1754,52.1923,5700.0
2015-04-14 13:10:00,61.71,61.74,61.7,61.73,6400.0,52.1923,52.2177,52.1839,52.2093,6400.0
2015-04-14 13:15:00,61.73,61.74,61.69,61.7,23100.0,52.2093,52.2177,52.1754,52.1839,23100.0
2015-04-14 13:20:00,61.71,61.73,61.69,61.71,13400.0,52.1923,52.2093,52.1754,52.1923,13400.0
2015-04-14 13:25:00,61.72,61.78,61.72,61.78,17200.0,52.2008,52.2515,52.2008,52.2515,17200.0
2015-04-14 13:30:00,61.79,61.85,61.78,61.85,13900.0,52.26,52.3107,52.2515,52.3107,13900.0
2015-04-14 13:35:00,61.84,61.86,61.84,61.85,10100.0,52.3023,52.3192,52.3023,52.3107,10100.0
2015-04-14 13:40:00,61.85,61.87,61.85,61.86,7200.0,52.3107,52.3277,52.3107,52.3192,7200.0
2015-04-14 13:45:00,61.86,61.89,61.8,61.84,17000.0,52.3192,52.3446,52.2685,52.3023,17000.0
2015-04-14 13:50:00,61.84,61.85,61.79,61.85,5000.0,52.3023,52.3107,52.26,52.3107,5000.0
2015-04-14 13:55:00,61.85,61.85,61.83,61.83,5700.0,52.3107,52.3107,52.2938,52.2938,5700.0
2015-04-14 14:00:00,61.84,61.84,61.74,61.74,6300.0,52.3023,52.3023,52.2177,52.2177,6300.0
2015-04-14 14:05:00,61.75,61.81,61.74,61.81,4100.0,52.2262,52.2769,52.2177,52.2769,4100.0
2015-04-14 14:10:00,61.79,61.8,61.76,61.77,5500.0,52.26,52.2685,52.2346,52.2431,5500.0
2015-04-14 14:15:00,61.76,61.82,61.76,61.82,6700.0,52.2346,52.2854,52.2346,52.2854,6700.0
2015-04-14 14:20:00,61.82,61.83,61.8,61.8,7000.0,52.2854,52.2938,52.2685,52.2685,7000.0
2015-04-14 14:25:00,61.8,61.81,61.79,61.8,16200.0,52.2685,52.2769,52.26,52.2685,16200.0
2015-04-14 14:30:00,61.8,61.8,61.76,61.77,9300.0,52.2685,52.2685,52.2346,52.2431,9300.0
2015-04-14 14:35:00,61.77,61.79,61.76,61.77,14200.0,52.2431,52.26,52.2346,52.2431,14200.0
2015-04-14 14:40:00,61.77,61.77,61.76,61.77,6100.0,52.2431,52.2431,52.2346,52.2431,6100.0
2015-04-14 14:45:00,61.77,61.77,61.72,61.72,8900.0,52.2431,52.2431,52.2008,52.2008,8900.0
2015-04-14 14:50:00,61.72,61.78,61.72,61.76,9400.0,52.2008,52.2515,52.2008,52.2346,9400.0
2015-04-14 14:55:00,61.76,61.84,61.76,61.83,12800.0,52.2346,52.3023,52.2346,52.2938,12800.0
2015-04-14 15:00:00,61.83,61.89,61.83,61.88,14100.0,52.2938,52.3446,52.2938,52.3361,14100.0
2015-04-14 15:05:00,61.89,61.89,61.85,61.87,11600.0,52.3446,52.3446,52.3107,52.3277,11600.0
2015-04-14 15:10:00,61.87,61.93,61.86,61.92,11300.0,52.3277,52.3784,52.3192,52.3699,11300.0
2015-04-14 15:15:00,61.92,61.93,61.87,61.87,12700.0,52.3699,52.3784,52.3277,52.3277,12700.0
2015-04-14 15:20:00,61.87,61.88,61.86,61.86,12900.0,52.3277,52.3361,52.3192,52.3192,12900.0
2015-04-14 15:25:00,61.86,61.89,61.86,61.89,18800.0,52.3192,52.3446,52.3192,52.3446,18800.0
2015-04-14 15:30:00,61.89,61.99,61.88,61.98,34200.0,52.3446,52.4292,52.3361,52.4207,34200.0
2015-04-14 15:35:00,61.99,62.0,61.96,61.98,23600.0,52.4292,52.4376,52.4038,52.4207,23600.0
2015-04-14 15:40:00,61.98,62.01,61.96,62.0,26200.0,52.4207,52.4461,52.4038,52.4376,26200.0
2015-04-14 15:45:00,62.0,62.01,61.91,61.91,41300.0,52.4376,52.4461,52.3615,52.3615,41300.0
2015-04-14 15:50:00,61.92,61.93,61.89,61.92,31400.0,52.3699,52.3784,52.3446,52.3699,31400.0
2015-04-14 15:55:00,61.91,61.93,61.86,61.92,68300.0,52.3615,52.3784,52.3192,52.3699,68300.0
2015-04-15 09:30:00,61.96,62.33,61.92,62.26,18100.0,52.4038,52.7167,52.3699,52.6575,18100.0
2015-04-15 09:35:00,62.24,62.24,62.07,62.09,4600.0,52.6406,52.6406,52.4968,52.5137,4600.0
2015-04-15 09:40:00,62.09,62.19,62.08,62.19,3800.0,52.5137,52.5983,52.5053,52.5983,3800.0
2015-04-15 09:45:00,62.17,62.27,61.98,62.11,47300.0,52.5814,52.666,52.4207,52.5306,47300.0
2015-04-15 09:50:00,62.11,62.17,62.09,62.14,8100.0,52.5306,52.5814,52.5137,52.556,8100.0
2015-04-15 09:55:00,62.14,62.18,62.11,62.18,2900.0,52.556,52.5898,52.5306,52.5898,2900.0
2015-04-15 10:00:00,62.2,62.2,62.12,62.12,5700.0,52.6068,52.6068,52.5391,52.5391,5700.0
2015-04-15 10:05:00,62.12,62.12,62.03,62.05,6300.0,52.5391,52.5391,52.463,52.4799,6300.0
2015-04-15 10:10:00,62.05,62.09,62.03,62.03,6500.0,52.4799,52.5137,52.463,52.463,6500.0
2015-04-15 10:15:00,62.04,62.08,62.0,62.02,40300.0,52.4714,52.5053,52.4376,52.4545,40300.0
2015-04-15 10:20:00,62.02,62.09,62.01,62.08,25300.0,52.4545,52.5137,52.4461,52.5053,25300.0
2015-04-15 10:25:00,62.08,62.1,62.01,62.03,15800.0,52.5053,52.5222,52.4461,52.463,15800.0
2015-04-15 10:30:00,62.04,62.08,62.04,62.06,30600.0,52.4714,52.5053,52.4714,52.4884,30600.0
2015-04-15 10:35:00,62.05,62.06,61.98,62.06,21500.0,52.4799,52.4884,52.4207,52.4884,21500.0
2015-04-15 10:40:00,62.07,62.1,61.98,61.99,13000.0,52.4968,52.5222,52.4207,52.4292,13000.0
2015-04-15 10:45:00,61.99,62.0,61.97,61.98,10100.0,52.4292,52.4376,52.4122,52.4207,10100.0
2015-04-15 10:50:00,61.98,61.99,61.97,61.98,15300.0,52.4207,52.4292,52.4122,52.4207,15300.0
2015-04-15 10:55:00,61.98,61.98,61.9,61.95,26500.0,52.4207,52.4207,52.353,52.3953,26500.0
2015-04-15 11:00:00,61.95,61.95,61.9,61.91,14300.0,52.3953,52.3953,52.353,52.3615,14300.0
2015-04-15 11:05:00,61.91,61.95,61.9,61.94,29000.0,52.3615,52.3953,52.353,52.3869,29000.0
2015-04-15 11:10:00,61.95,61.95,61.92,61.92,6500.0,52.3953,52.3953,52.3699,52.3699,6500.0
2015-04-15 11:15:00,61.92,61.95,61.92,61.93,14200.0,52.3699,52.3953,52.3699,52.3784,14200.0
2015-04-15 11:20:00,61.92,61.92,61.9,61.9,11600.0,52.3699,52.3699,52.353,52.353,11600.0
2015-04-15 11:25:00,61.9,61.9,61.88,61.88,15700.0,52.353,52.353,52.3361,52.3361,15700.0
2015-04-15 11:30:00,61.88,61.89,61.84,61.84,12800.0,52.3361,52.3446,52.3023,52.3023,12800.0
2015-04-15 11:35:00,61.84,61.84,61.76,61.77,24800.0,52.3023,52.3023,52.2346,52.2431,24800.0
2015-04-15 11:40:00,61.76,61.86,61.76,61.86,9500.0,52.2346,52.3192,52.2346,52.3192,9500.0
2015-04-15 11:45:00,61.86,61.93,61.86,61.9,20300.0,52.3192,52.3784,52.3192,52.353,20300.0
2015-04-15 11:50:00,61.89,61.9,61.86,61.89,14700.0,52.3446,52.353,52.3192,52.3446,14700.0
2015-04-15 11:55:00,61.88,61.89,61.86,61.88,4500.0,52.3361,52.3446,52.3192,52.3361,4500.0
2015-04-15 12:00:00,61.87,61.94,61.87,61.91,9200.0,52.3277,52.3869,52.3277,52.3615,9200.0
2015-04-15 12:05:00,61.91,61.91,61.88,61.88,8000.0,52.3615,52.3615,52.3361,52.3361,8000.0
2015-04-15 12:10:00,61.88,61.88,61.84,61.86,12700.0,52.3361,52.3361,52.3023,52.3192,12700.0
2015-04-15 12:15:00,61.86,61.88,61.86,61.87,4600.0,52.3192,52.3361,52.3192,52.3277,4600.0
2015-04-15 12:20:00,61.87,61.93,61.87,61.89,3900.0,52.3277,52.3784,52.3277,52.3446,3900.0
2015-04-15 12:25:00,61.89,61.89,61.84,61.86,5400.0,52.3446,52.3446,52.3023,52.3192,5400.0
2015-04-15 12:30:00,61.86,61.87,61.85,61.87,2300.0,52.3192,52.3277,52.3107,52.3277,2300.0
2015-04-15 12:35:00,61.88,61.89,61.87,61.88,5700.0,52.3361,52.3446,52.3277,52.3361,5700.0
2015-04-15 12:40:00,61.88,61.92,61.88,61.9,11300.0,52.3361,52.3699,52.3361,52.353,11300.0
2015-04-15 12:45:00,61.89,61.92,61.89,61.92,5200.0,52.3446,52.3699,52.3446,52.3699,5200.0
2015-04-15 12:50:00,61.92,61.92,61.88,61.89,3500.0,52.3699,52.3699,52.3361,52.3446,3500.0
2015-04-15 12:55:00,61.88,61.94,61.87,61.94,2900.0,52.3361,52.3869,52.3277,52.3869,2900.0
2015-04-15 13:00:00,61.94,61.97,61.93,61.93,3300.0,52.3869,52.4122,52.3784,52.3784,3300.0
2015-04-15 13:05:00,61.94,61.96,61.86,61.88,30100.0,52.3869,52.4038,52.3192,52.3361,30100.0
2015-04-15 13:10:00,61.88,61.92,61.88,61.92,1500.0,52.3361,52.3699,52.3361,52.3699,1500.0
2015-04-15 13:15:00,61.92,61.93,61.91,61.93,7700.0,52.3699,52.3784,52.3615,52.3784,7700.0
2015-04-15 13:20:00,61.93,61.93,61.89,61.92,18300.0,52.3784,52.3784,52.3446,52.3699,18300.0
2015-04-15 13:25:00,61.92,62.01,61.91,61.98,9300.0,52.3699,52.4461,52.3615,52.4207,9300.0
2015-04-15 13:30:00,61.98,61.99,61.96,61.98,7500.0,52.4207,52.4292,52.4038,52.4207,7500.0
2015-04-15 13:35:00,61.98,62.0,61.97,61.99,5400.0,52.4207,52.4376,52.4122,52.4292,5400.0
2015-04-15 13:40:00,61.98,62.0,61.98,61.99,4800.0,52.4207,52.4376,52.4207,52.4292,4800.0
2015-04-15 13:45:00,62.0,62.01,61.98,62.01,8700.0,52.4376,52.4461,52.4207,52.4461,8700.0
2015-04-15 13:50:00,62.02,62.04,62.0,62.04,3500.0,52.4545,52.4714,52.4376,52.4714,3500.0
2015-04-15 13:55:00,62.04,62.04,62.0,62.0,6500.0,52.4714,52.4714,52.4376,52.4376,6500.0
2015-04-15 14:00:00,62.0,62.01,61.98,62.01,4700.0,52.4376,52.4461,52.4207,52.4461,4700.0
2015-04-15 14:05:00,62.01,62.02,62.0,62.0,5300.0,52.4461,52.4545,52.4376,52.4376,5300.0
2015-04-15 14:10:00,61.99,62.01,61.99,61.99,3300.0,52.4292,52.4461,52.4292,52.4292,3300.0
2015-04-15 14:15:00,62.0,62.01,61.97,62.0,8700.0,52.4376,52.4461,52.4122,52.4376,8700.0
2015-04-15 14:20:00,62.0,62.0,61.97,61.97,4500.0,52.4376,52.4376,52.4122,52.4122,4500.0
2015-04-15 14:25:00,61.98,61.99,61.95,61.99,7500.0,52.4207,52.4292,52.3953,52.4292,7500.0
2015-04-15 14:30:00,61.99,62.01,61.98,62.0,8700.0,52.4292,52.4461,52.4207,52.4376,8700.0
2015-04-15 14:35:00,61.99,62.01,61.98,62.01,4400.0,52.4292,52.4461,52.4207,52.4461,4400.0
2015-04-15 14:40:00,62.01,62.08,62.01,62.07,13400.0,52.4461,52.5053,52.4461,52.4968,13400.0
2015-04-15 14:45:00,62.07,62.09,62.05,62.09,5900.0,52.4968,52.5137,52.4799,52.5137,5900.0
2015-04-15 14:50:00,62.1,62.1,62.04,62.04,11600.0,52.5222,52.5222,52.4714,52.4714,11600.0
2015-04-15 14:55:00,62.05,62.05,62.0,62.0,6500.0,52.4799,52.4799,52.4376,52.4376,6500.0
2015-04-15 15:00:00,61.99,62.02,61.97,61.99,9600.0,52.4292,52.4545,52.4122,52.4292,9600.0
2015-04-15 15:05:00,61.98,62.0,61.98,61.98,5900.0,52.4207,52.4376,52.4207,52.4207,5900.0
2015-04-15 15:10:00,61.98,61.99,61.97,61.98,12900.0,52.4207,52.4292,52.4122,52.4207,12900.0
2015-04-15 15:15:00,61.98,62.0,61.92,61.95,30100.0,52.4207,52.4376,52.3699,52.3953,30100.0
2015-04-15 15:20:00,61.95,61.95,61.86,61.9,23800.0,52.3953,52.3953,52.3192,52.353,23800.0
2015-04-15 15:25:00,61.89,61.9,61.88,61.88,21800.0,52.3446,52.353,52.3361,52.3361,21800.0
2015-04-15 15:30:00,61.89,61.89,61.87,61.88,24600.0,52.3446,52.3446,52.3277,52.3361,24600.0
2015-04-15 15:35:00,61.88,61.89,61.84,61.87,25500.0,52.3361,52.3446,52.3023,52.3277,25500.0
2015-04-15 15:40:00,61.87,61.88,61.85,61.87,21000.0,52.3277,52.3361,52.3107,52.3277,21000.0
2015-04-15 15:45:00,61.87,61.89,61.83,61.85,44500.0,52.3277,52.3446,52.2938,52.3107,44500.0
2015-04-15 15:50:00,61.84,61.86,61.84,61.86,32600.0,52.3023,52.3192,52.3023,52.3192,32600.0
2015-04-15 15:55:00,61.85,61.87,61.82,61.82,108600.0,52.3107,52.3277,52.2854,52.2854,108600.0
2015-04-16 09:30:00,61.71,61.99,61.71,61.85,30300.0,52.1923,52.4292,52.1923,52.3107,30300.0
2015-04-16 09:35:00,61.83,61.94,61.81,61.91,14200.0,52.2938,52.3869,52.2769,52.3615,14200.0
2015-04-16 09:40:00,61.91,62.02,61.86,62.02,105100.0,52.3615,52.4545,52.3192,52.4545,105100.0
2015-04-16 09:45:00,62.01,62.01,61.94,61.95,10400.0,52.4461,52.4461,52.3869,52.3953,10400.0
2015-04-16 09:50:00,61.96,62.0,61.9,61.97,16600.0,52.4038,52.4376,52.353,52.4122,16600.0
2015-04-16 09:55:00,61.97,62.04,61.97,61.99,5700.0,52.4122,52.4714,52.4122,52.4292,5700.0
2015-04-16 10:00:00,62.01,62.04,61.99,62.01,35200.0,52.4461,52.4714,52.4292,52.4461,35200.0
2015-04-16 10:05:00,62.02,62.02,61.95,61.96,6700.0,52.4545,52.4545,52.3953,52.4038,6700.0
2015-04-16 10:10:00,61.96,62.09,61.96,62.05,88800.0,52.4038,52.5137,52.4038,52.4799,88800.0
2015-04-16 10:15:00,62.06,62.06,61.99,62.04,20300.0,52.4884,52.4884,52.4292,52.4714,20300.0
2015-04-16 10:20:00,62.04,62.06,62.02,62.04,40600.0,52.4714,52.4884,52.4545,52.4714,40600.0
2015-04-16 10:25:00,62.04,62.1,62.03,62.05,25700.0,52.4714,52.5222,52.463,52.4799,25700.0
2015-04-16 10:30:00,62.05,62.05,62.03,62.05,26800.0,52.4799,52.4799,52.463,52.4799,26800.0
2015-04-16 10:35:00,62.05,62.06,62.04,62.05,27600.0,52.4799,52.4884,52.4714,52.4799,27600.0
2015-04-16 10:40:00,62.05,62.13,62.05,62.08,28400.0,52.4799,52.5476,52.4799,52.5053,28400.0
2015-04-16 10:45:00,62.08,62.09,62.05,62.08,13000.0,52.5053,52.5137,52.4799,52.5053,13000.0
2015-04-16 10:50:00,62.08,62.09,62.05,62.06,11900.0,52.5053,52.5137,52.4799,52.4884,11900.0
2015-04-16 10:55:00,62.07,62.07,62.0,62.0,10300.0,52.4968,52.4968,52.4376,52.4376,10300.0
2015-04-16 11:00:00,62.01,62.02,61.98,61.99,6900.0,52.4461,52.4545,52.4207,52.4292,6900.0
2015-04-16 11:05:00,61.99,62.01,61.97,62.0,11300.0,52.4292,52.4461,52.4122,52.4376,11300.0
2015-04-16 11:10:00,62.01,62.01,61.97,61.98,15700.0,52.4461,52.4461,52.4122,52.4207,15700.0
2015-04-16 11:15:00,61.98,62.04,61.97,62.03,6800.0,52.4207,52.4714,52.4122,52.463,6800.0
2015-04-16 11:20:00,62.04,62.06,62.03,62.05,4800.0,52.4714,52.4884,52.463,52.4799,4800.0
2015-04-16 11:25:00,62.04,62.04,61.99,61.99,5500.0,52.4714,52.4714,52.4292,52.4292,5500.0
2015-04-16 11:30:00,61.99,62.0,61.98,62.0,11000.0,52.4292,52.4376,52.4207,52.4376,11000.0
2015-04-16 11:35:00,62.0,62.03,62.0,62.01,8900.0,52.4376,52.463,52.4376,52.4461,8900.0
2015-04-16 11:40:00,62.01,62.02,61.98,61.99,17400.0,52.4461,52.4545,52.4207,52.4292,17400.0
2015-04-16 11:45:00,61.99,62.0,61.97,61.99,4600.0,52.4292,52.4376,52.4122,52.4292,4600.0
2015-04-16 11:50:00,61.99,62.0,61.97,61.99,23700.0,52.4292,52.4376,52.4122,52.4292,23700.0
2015-04-16 11:55:00,62.0,62.0,61.97,62.0,18000.0,52.4376,52.4376,52.4122,52.4376,18000.0
2015-04-16 12:00:00,62.0,62.0,61.99,62.0,3800.0,52.4376,52.4376,52.4292,52.4376,3800.0
2015-04-16 12:05:00,61.99,62.0,61.98,61.99,4200.0,52.4292,52.4376,52.4207,52.4292,4200.0
2015-04-16 12:10:00,62.0,62.0,61.97,62.0,7300.0,52.4376,52.4376,52.4122,52.4376,7300.0
2015-04-16 12:15:00,62.01,62.04,62.0,62.03,10800.0,52.4461,52.4714,52.4376,52.463,10800.0
2015-04-16 12:20:00,62.04,62.04,62.02,62.03,5200.0,52.4714,52.4714,52.4545,52.463,5200.0
2015-04-16 12:25:00,62.02,62.03,62.02,62.03,3200.0,52.4545,52.463,52.4545,52.463,3200.0
2015-04-16 12:30:00,62.02,62.03,61.98,62.0,14000.0,52.4545,52.463,52.4207,52.4376,14000.0
2015-04-16 12:35:00,62.0,62.0,61.99,62.0,21500.0,52.4376,52.4376,52.4292,52.4376,21500.0
2015-04-16 12:40:00,62.0,62.0,61.99,62.0,3300.0,52.4376,52.4376,52.4292,52.4376,3300.0
2015-04-16 12:45:00,62.0,62.0,61.98,61.99,5600.0,52.4376,52.4376,52.4207,52.4292,5600.0
2015-04-16 12:50:00,62.0,62.0,61.98,61.99,6500.0,52.4376,52.4376,52.4207,52.4292,6500.0
2015-04-16 12:55:00,62.0,62.0,61.97,61.98,16700.0,52.4376,52.4376,52.4122,52.4207,16700.0
2015-04-16 13:00:00,61.97,61.98,61.94,61.98,6300.0,52.4122,52.4207,52.3869,52.4207,6300.0
2015-04-16 13:05:00,61.98,61.99,61.94,61.96,10800.0,52.4207,52.4292,52.3869,52.4038,10800.0
2015-04-16 13:10:00,61.96,62.0,61.95,61.99,9900.0,52.4038,52.4376,52.3953,52.4292,9900.0
2015-04-16 13:15:00,61.98,62.0,61.98,61.98,11900.0,52.4207,52.4376,52.4207,52.4207,11900.0
2015-04-16 13:20:00,61.99,61.99,61.97,61.99,6800.0,52.4292,52.4292,52.4122,52.4292,6800.0
2015-04-16 13:25:00,61.99,61.99,61.96,61.98,5900.0,52.4292,52.4292,52.4038,52.4207,5900.0
2015-04-16 13:30:00,61.98,61.98,61.95,61.97,8400.0,52.4207,52.4207,52.3953,52.4122,8400.0
2015-04-16 13:35:00,61.97,61.97,61.96,61.97,10000.0,52.4122,52.4122,52.4038,52.4122,10000.0
2015-04-16 13:40:00,61.97,61.97,61.96,61.97,10000.0,52.4122,52.4122,52.4038,52.4122,10000.0
2015-04-16 13:45:00,61.97,62.01,61.96,62.01,52900.0,52.4122,52.4461,52.4038,52.4461,52900.0
2015-04-16 13:50:00,62.0,62.01,61.98,61.99,29800.0,52.4376,52.4461,52.4207,52.4292,29800.0
2015-04-16 13:55:00,61.99,61.99,61.98,61.99,8400.0,52.4292,52.4292,52.4207,52.4292,8400.0
2015-04-16 14:00:00,61.99,61.99,61.97,61.97,16400.0,52.4292,52.4292,52.4122,52.4122,16400.0
2015-04-16 14:05:00,61.97,61.98,61.95,61.95,11800.0,52.4122,52.4207,52.3953,52.3953,11800.0
2015-04-16 14:10:00,61.95,62.02,61.95,62.02,26500.0,52.3953,52.4545,52.3953,52.4545,26500.0
2015-04-16 14:15:00,62.02,62.05,62.0,62.03,24300.0,52.4545,52.4799,52.4376,52.463,24300.0
2015-04-16 14:20:00,62.02,62.03,61.99,62.02,35400.0,52.4545,52.463,52.4292,52.4545,35400.0
2015-04-16 14:25:00,62.01,62.01,61.99,62.0,13600.0,52.4461,52.4461,52.4292,52.4376,13600.0
2015-04-16 14:30:00,61.99,62.0,61.98,61.99,29400.0,52.4292,52.4376,52.4207,52.4292,29400.0
2015-04-16 14:35:00,61.99,62.0,61.97,62.0,16800.0,52.4292,52.4376,52.4122,52.4376,16800.0
2015-04-16 14:40:00,62.0,62.0,61.99,62.0,11400.0,52.4376,52.4376,52.4292,52.4376,11400.0
2015-04-16 14:45:00,62.0,62.0,61.99,62.0,8200.0,52.4376,52.4376,52.4292,52.4376,8200.0
2015-04-16 14:50:00,62.0,62.0,61.98,61.98,12800.0,52.4376,52.4376,52.4207,52.4207,12800.0
2015-04-16 14:55:00,61.99,62.0,61.97,61.97,11200.0,52.4292,52.4376,52.4122,52.4122,11200.0
2015-04-16 15:00:00,61.97,61.98,61.96,61.97,25500.0,52.4122,52.4207,52.4038,52.4122,25500.0
2015-04-16 15:05:00,61.97,61.98,61.93,61.95,21700.0,52.4122,52.4207,52.3784,52.3953,21700.0
2015-04-16 15:10:00,61.95,61.98,61.94,61.94,16600.0,52.3953,52.4207,52.3869,52.3869,16600.0
2015-04-16 15:15:00,61.94,61.98,61.93,61.95,21000.0,52.3869,52.4207,52.3784,52.3953,21000.0
2015-04-16 15:20:00,61.95,61.96,61.93,61.94,27100.0,52.3953,52.4038,52.3784,52.3869,27100.0
2015-04-16 15:25:00,61.94,61.96,61.91,61.95,27900.0,52.3869,52.4038,52.3615,52.3953,27900.0
2015-04-16 15:30:00,61.95,61.96,61.93,61.96,25300.0,52.3953,52.4038,52.3784,52.4038,25300.0
2015-04-16 15:35:00,61.95,61.96,61.93,61.95,58100.0,52.3953,52.4038,52.3784,52.3953,58100.0
2015-04-16 15:40:00,61.95,61.95,61.89,61.95,102200.0,52.3953,52.3953,52.3446,52.3953,102200.0
2015-04-16 15:45:00,61.94,61.95,61.89,61.94,35200.0,52.3869,52.3953,52.3446,52.3869,35200.0
2015-04-16 15:50:00,61.93,61.94,61.88,61.9,55000.0,52.3784,52.3869,52.3361,52.353,55000.0
2015-04-16 15:55:00,61.9,61.91,61.84,61.85,159400.0,52.353,52.3615,52.3023,52.3107,159400.0
2015-04-17 09:30:00,61.51,61.58,61.43,61.53,109800.0,52.0232,52.0824,51.9555,52.0401,109800.0
2015-04-17 09:35:00,61.55,61.61,61.53,61.55,40900.0,52.057,52.1078,52.0401,52.057,40900.0
2015-04-17 09:40:00,61.53,61.58,61.5,61.53,49900.0,52.0401,52.0824,52.0147,52.0401,49900.0
2015-04-17 09:45:00,61.51,61.55,61.49,61.54,31800.0,52.0232,52.057,52.0063,52.0486,31800.0
2015-04-17 09:50:00,61.53,61.56,61.49,61.56,31400.0,52.0401,52.0655,52.0063,52.0655,31400.0
2015-04-17 09:55:00,61.55,61.55,61.49,61.5,30000.0,52.057,52.057,52.0063,52.0147,30000.0
2015-04-17 10:00:00,61.49,61.52,61.42,61.43,35200.0,52.0063,52.0316,51.9471,51.9555,35200.0
2015-04-17 10:05:00,61.42,61.45,61.38,61.4,20300.0,51.9471,51.9724,51.9132,51.9301,20300.0
2015-04-17 10:10:00,61.39,61.42,61.34,61.4,9200.0,51.9217,51.9471,51.8794,51.9301,9200.0
2015-04-17 10:15:00,61.4,61.4,61.35,61.35,25400.0,51.9301,51.9301,51.8879,51.8879,25400.0
2015-04-17 10:20:00,61.36,61.4,61.36,61.4,19100.0,51.8963,51.9301,51.8963,51.9301,19100.0
2015-04-17 10:25:00,61.38,61.4,61.35,61.36,12200.0,51.9132,51.9301,51.8879,51.8963,12200.0
2015-04-17 10:30:00,61.35,61.4,61.35,61.4,6600.0,51.8879,51.9301,51.8879,51.9301,6600.0
2015-04-17 10:35:00,61.39,61.4,61.36,61.38,22400.0,51.9217,51.9301,51.8963,51.9132,22400.0
2015-04-17 10:40:00,61.36,61.38,61.33,61.33,19700.0,51.8963,51.9132,51.8709,51.8709,19700.0
2015-04-17 10:45:00,61.34,61.35,61.29,61.29,18600.0,51.8794,51.8879,51.8371,51.8371,18600.0
2015-04-17 10:50:00,61.29,61.29,61.27,61.29,8800.0,51.8371,51.8371,51.8202,51.8371,8800.0
2015-04-17 10:55:00,61.29,61.29,61.26,61.26,18500.0,51.8371,51.8371,51.8117,51.8117,18500.0
2015-04-17 11:00:00,61.26,61.26,61.15,61.16,42000.0,51.8117,51.8117,51.7187,51.7272,42000.0
2015-04-17 11:05:00,61.17,61.18,61.07,61.11,32100.0,51.7356,51.7441,51.651,51.6849,32100.0
2015-04-17 11:10:00,61.13,61.22,61.13,61.22,9100.0,51.7018,51.7779,51.7018,51.7779,9100.0
2015-04-17 11:15:00,61.22,61.27,61.19,61.24,28700.0,51.7779,51.8202,51.7525,51.7948,28700.0
2015-04-17 11:20:00,61.24,61.29,61.24,61.28,7000.0,51.7948,51.8371,51.7948,51.8287,7000.0
2015-04-17 11:25:00,61.28,61.28,61.2,61.22,12400.0,51.8287,51.8287,51.761,51.7779,12400.0
2015-04-17 11:30:00,61.23,61.24,61.16,61.17,10300.0,51.7864,51.7948,51.7272,51.7356,10300.0
2015-04-17 11:35:00,61.18,61.2,61.14,61.15,16200.0,51.7441,51.761,51.7102,51.7187,16200.0
2015-04-17 11:40:00,61.16,61.17,61.13,61.15,15300.0,51.7272,51.7356,51.7018,51.7187,15300.0
2015-04-17 11:45:00,61.15,61.2,61.15,61.17,8400.0,51.7187,51.761,51.7187,51.7356,8400.0
2015-04-17 11:50:00,61.19,61.2,61.13,61.15,15000.0,51.7525,51.761,51.7018,51.7187,15000.0
2015-04-17 11:55:00,61.16,61.16,61.12,61.14,10100.0,51.7272,51.7272,51.6933,51.7102,10100.0
2015-04-17 12:00:00,61.13,61.15,61.12,61.13,9000.0,51.7018,51.7187,51.6933,51.7018,9000.0
2015-04-17 12:05:00,61.13,61.13,61.07,61.07,20600.0,51.7018,51.7018,51.651,51.651,20600.0
2015-04-17 12:10:00,61.07,61.15,61.07,61.13,9500.0,51.651,51.7187,51.651,51.7018,9500.0
2015-04-17 12:15:00,61.13,61.14,61.06,61.07,16200.0,51.7018,51.7102,51.6426,51.651,16200.0
2015-04-17 12:20:00,61.07,61.07,60.96,60.97,34900.0,51.651,51.651,51.558,51.5665,34900.0
2015-04-17 12:25:00,60.96,61.0,60.94,60.99,21800.0,51.558,51.5918,51.5411,51.5834,21800.0
2015-04-17 12:30:00,60.99,61.02,60.98,60.99,13100.0,51.5834,51.6088,51.5749,51.5834,13100.0
2015-04-17 12:35:00,61.0,61.02,60.98,61.01,10800.0,51.5918,51.6088,51.5749,51.6003,10800.0
2015-04-17 12:40:00,61.0,61.02,60.98,60.99,23100.0,51.5918,51.6088,51.5749,51.5834,23100.0
2015-04-17 12:45:00,60.99,61.01,60.98,60.98,18200.0,51.5834,51.6003,51.5749,51.5749,18200.0
2015-04-17 12:50:00,61.0,61.02,60.97,60.98,10100.0,51.5918,51.6088,51.5665,51.5749,10100.0
2015-04-17 12:55:00,60.98,60.99,60.94,60.94,9500.0,51.5749,51.5834,51.5411,51.5411,9500.0
2015-04-17 13:00:00,60.94,60.95,60.86,60.86,55800.0,51.5411,51.5496,51.4734,51.4734,55800.0
2015-04-17 13:05:00,60.87,60.9,60.84,60.9,13000.0,51.4819,51.5073,51.4565,51.5073,13000.0
2015-04-17 13:10:00,60.89,60.89,60.88,60.88,3700.0,51.4988,51.4988,51.4903,51.4903,3700.0
2015-04-17 13:15:00,60.89,60.93,60.86,60.88,16600.0,51.4988,51.5326,51.4734,51.4903,16600.0
2015-04-17 13:20:00,60.89,60.9,60.88,60.88,9000.0,51.4988,51.5073,51.4903,51.4903,9000.0
2015-04-17 13:25:00,60.87,60.87,60.8,60.81,24800.0,51.4819,51.4819,51.4227,51.4311,24800.0
2015-04-17 13:30:00,60.82,60.82,60.7,60.71,33000.0,51.4396,51.4396,51.3381,51.3466,33000.0
2015-04-17 13:35:00,60.71,60.72,60.69,60.72,5800.0,51.3466,51.355,51.3297,51.355,5800.0
2015-04-17 13:40:00,60.72,60.73,60.66,60.69,13800.0,51.355,51.3635,51.3043,51.3297,13800.0
2015-04-17 13:45:00,60.68,60.74,60.67,60.71,23700.0,51.3212,51.3719,51.3127,51.3466,23700.0
2015-04-17 13:50:00,60.7,60.72,60.62,60.64,13800.0,51.3381,51.355,51.2704,51.2874,13800.0
2015-04-17 13:55:00,60.62,60.68,60.6,60.67,13500.0,51.2704,51.3212,51.2535,51.3127,13500.0
2015-04-17 14:00:00,60.67,60.71,60.64,60.64,13800.0,51.3127,51.3466,51.2874,51.2874,13800.0
2015-04-17 14:05:00,60.65,60.65,60.52,60.54,26400.0,51.2958,51.2958,51.1859,51.2028,26400.0
2015-04-17 14:10:00,60.54,60.54,60.48,60.51,20800.0,51.2028,51.2028,51.152,51.1774,20800.0
2015-04-17 14:15:00,60.53,60.53,60.47,60.49,15800.0,51.1943,51.1943,51.1436,51.1605,15800.0
2015-04-17 14:20:00,60.49,60.54,60.49,60.52,4200.0,51.1605,51.2028,51.1605,51.1859,4200.0
2015-04-17 14:25:00,60.51,60.54,60.5,60.5,24600.0,51.1774,51.2028,51.169,51.169,24600.0
2015-04-17 14:30:00,60.51,60.52,60.49,60.52,13100.0,51.1774,51.1859,51.1605,51.1859,13100.0
2015-04-17 14:35:00,60.51,60.6,60.49,60.6,26100.0,51.1774,51.2535,51.1605,51.2535,26100.0
2015-04-17 14:40:00,60.59,60.6,60.56,60.56,12600.0,51.2451,51.2535,51.2197,51.2197,12600.0
2015-04-17 14:45:00,60.56,60.59,60.56,60.56,9500.0,51.2197,51.2451,51.2197,51.2197,9500.0
2015-04-17 14:50:00,60.56,60.61,60.55,60.59,7100.0,51.2197,51.262,51.2112,51.2451,7100.0
2015-04-17 14:55:00,60.59,60.66,60.59,60.64,12500.0,51.2451,51.3043,51.2451,51.2874,12500.0
2015-04-17 15:00:00,60.66,60.7,60.66,60.69,9000.0,51.3043,51.3381,51.3043,51.3297,9000.0
2015-04-17 15:05:00,60.7,60.71,60.62,60.65,22300.0,51.3381,51.3466,51.2704,51.2958,22300.0
2015-04-17 15:10:00,60.64,60.71,60.64,60.7,16100.0,51.2874,51.3466,51.2874,51.3381,16100.0
2015-04-17 15:15:00,60.7,60.7,60.62,60.63,17000.0,51.3381,51.3381,51.2704,51.2789,17000.0
2015-04-17 15:20:00,60.64,60.65,60.57,60.6,29800.0,51.2874,51.2958,51.2282,51.2535,29800.0
2015-04-17 15:25:00,60.61,60.71,60.6,60.71,45800.0,51.262,51.3466,51.2535,51.3466,45800.0
2015-04-17 15:30:00,60.72,60.82,60.71,60.81,60300.0,51.355,51.4396,51.3466,51.4311,60300.0
2015-04-17 15:35:00,60.81,60.81,60.7,60.75,66100.0,51.4311,51.4311,51.3381,51.3804,66100.0
2015-04-17 15:40:00,60.74,60.76,60.71,60.75,42300.0,51.3719,51.3889,51.3466,51.3804,42300.0
2015-04-17 15:45:00,60.76,60.77,60.67,60.68,61500.0,51.3889,51.3973,51.3127,51.3212,61500.0
2015-04-17 15:50:00,60.68,60.69,60.55,60.59,96500.0,51.3212,51.3297,51.2112,51.2451,96500.0
2015-04-17 15:55:00,60.59,60.68,60.59,60.68,62400.0,51.2451,51.3212,51.2451,51.3212,62400.0
2015-04-20 09:30:00,61.02,61.38,61.02,61.29,30600.0,51.6088,51.9132,51.6088,51.8371,30600.0
2015-04-20 09:35:00,61.28,61.31,61.06,61.1,36200.0,51.8287,51.854,51.6426,51.6764,36200.0
2015-04-20 09:40:00,61.1,61.3,61.09,61.3,8700.0,51.6764,51.8456,51.668,51.8456,8700.0
2015-04-20 09:45:00,61.26,61.27,61.19,61.24,8200.0,51.8117,51.8202,51.7525,51.7948,8200.0
2015-04-20 09:50:00,61.25,61.29,61.18,61.24,9500.0,51.8033,51.8371,51.7441,51.7948,9500.0
2015-04-20 09:55:00,61.24,61.25,61.17,61.21,22300.0,51.7948,51.8033,51.7356,51.7695,22300.0
2015-04-20 10:00:00,61.21,61.24,61.17,61.17,11800.0,51.7695,51.7948,51.7356,51.7356,11800.0
2015-04-20 10:05:00,61.17,61.22,61.17,61.22,9400.0,51.7356,51.7779,51.7356,51.7779,9400.0
2015-04-20 10:10:00,61.22,61.26,61.2,61.21,23400.0,51.7779,51.8117,51.761,51.7695,23400.0
2015-04-20 10:15:00,61.21,61.24,61.21,61.21,6300.0,51.7695,51.7948,51.7695,51.7695,6300.0
2015-04-20 10:20:00,61.21,61.23,61.18,61.2,32400.0,51.7695,51.7864,51.7441,51.761,32400.0
2015-04-20 10:25:00,61.21,61.26,61.21,61.24,11800.0,51.7695,51.8117,51.7695,51.7948,11800.0
2015-04-20 10:30:00,61.24,61.29,61.23,61.29,6500.0,51.7948,51.8371,51.7864,51.8371,6500.0
2015-04-20 10:35:00,61.29,61.35,61.28,61.33,23200.0,51.8371,51.8879,51.8287,51.8709,23200.0
2015-04-20 10:40:00,61.33,61.35,61.31,61.31,14000.0,51.8709,51.8879,51.854,51.854,14000.0
2015-04-20 10:45:00,61.32,61.33,61.31,61.33,8700.0,51.8625,51.8709,51.854,51.8709,8700.0
2015-04-20 10:50:00,61.32,61.35,61.26,61.35,24200.0,51.8625,51.8879,51.8117,51.8879,24200.0
2015-04-20 10:55:00,61.35,61.41,61.33,61.39,14500.0,51.8879,51.9386,51.8709,51.9217,14500.0
2015-04-20 11:00:00,61.4,61.43,61.39,61.43,10200.0,51.9301,51.9555,51.9217,51.9555,10200.0
2015-04-20 11:05:00,61.43,61.46,61.38,61.38,8600.0,51.9555,51.9809,51.9132,51.9132,8600.0
2015-04-20 11:10:00,61.4,61.4,61.29,61.29,6000.0,51.9301,51.9301,51.8371,51.8371,6000.0
2015-04-20 11:15:00,61.29,61.3,61.25,61.3,11200.0,51.8371,51.8456,51.8033,51.8456,11200.0
2015-04-20 11:20:00,61.3,61.32,61.3,61.32,5600.0,51.8456,51.8625,51.8456,51.8625,5600.0
2015-04-20 11:25:00,61.33,61.4,61.32,61.37,39900.0,51.8709,51.9301,51.8625,51.9048,39900.0
2015-04-20 11:30:00,61.38,61.39,61.28,61.29,14500.0,51.9132,51.9217,51.8287,51.8371,14500.0
2015-04-20 11:35:00,61.29,61.31,61.27,61.28,13900.0,51.8371,51.854,51.8202,51.8287,13900.0
2015-04-20 11:40:00,61.3,61.34,61.3,61.34,5800.0,51.8456,51.8794,51.8456,51.8794,5800.0
2015-04-20 11:45:00,61.34,61.34,61.29,61.32,15600.0,51.8794,51.8794,51.8371,51.8625,15600.0
2015-04-20 11:50:00,61.32,61.35,61.3,61.3,11200.0,51.8625,51.8879,51.8456,51.8456,11200.0
2015-04-20 11:55:00,61.32,61.35,61.31,61.33,15400.0,51.8625,51.8879,51.854,51.8709,15400.0
2015-04-20 12:00:00,61.33,61.34,61.32,61.34,4600.0,51.8709,51.8794,51.8625,51.8794,4600.0
2015-04-20 12:05:00,61.33,61.34,61.31,61.32,10500.0,51.8709,51.8794,51.854,51.8625,10500.0
2015-04-20 12:10:00,61.32,61.35,61.32,61.35,7700.0,51.8625,51.8879,51.8625,51.8879,7700.0
2015-04-20 12:15:00,61.34,61.4,61.31,61.35,27800.0,51.8794,51.9301,51.854,51.8879,27800.0
2015-04-20 12:20:00,61.35,61.36,61.34,61.36,3600.0,51.8879,51.8963,51.8794,51.8963,3600.0
2015-04-20 12:25:00,61.36,61.42,61.35,61.41,5500.0,51.8963,51.9471,51.8879,51.9386,5500.0
2015-04-20 12:30:00,61.41,61.43,61.4,61.4,10400.0,51.9386,51.9555,51.9301,51.9301,10400.0
2015-04-20 12:35:00,61.4,61.4,61.37,61.37,8200.0,51.9301,51.9301,51.9048,51.9048,8200.0
2015-04-20 12:40:00,61.38,61.38,61.32,61.32,9200.0,51.9132,51.9132,51.8625,51.8625,9200.0
2015-04-20 12:45:00,61.32,61.32,61.29,61.3,14700.0,51.8625,51.8625,51.8371,51.8456,14700.0
2015-04-20 12:50:00,61.3,61.31,61.27,61.27,9600.0,51.8456,51.854,51.8202,51.8202,9600.0
2015-04-20 12:55:00,61.26,61.27,61.22,61.25,29200.0,51.8117,51.8202,51.7779,51.8033,29200.0
2015-04-20 13:00:00,61.26,61.3,61.25,61.27,5600.0,51.8117,51.8456,51.8033,51.8202,5600.0
2015-04-20 13:05:00,61.29,61.29,61.28,61.28,1100.0,51.8371,51.8371,51.8287,51.8287,1100.0
2015-04-20 13:10:00,61.28,61.31,61.26,61.3,15700.0,51.8287,51.854,51.8117,51.8456,15700.0
2015-04-20 13:15:00,61.3,61.31,61.28,61.29,4300.0,51.8456,51.854,51.8287,51.8371,4300.0
2015-04-20 13:20:00,61.29,61.29,61.24,61.25,9000.0,51.8371,51.8371,51.7948,51.8033,9000.0
2015-04-20 13:25:00,61.25,61.26,61.25,61.26,4100.0,51.8033,51.8117,51.8033,51.8117,4100.0
2015-04-20 13:30:00,61.26,61.26,61.21,61.21,9700.0,51.8117,51.8117,51.7695,51.7695,9700.0
2015-04-20 13:35:00,61.2,61.25,61.17,61.25,9900.0,51.761,51.8033,51.7356,51.8033,9900.0
2015-04-20 13:40:00,61.24,61.25,61.17,61.17,12600.0,51.7948,51.8033,51.7356,51.7356,12600.0
2015-04-20 13:45:00,61.18,61.2,61.17,61.18,8100.0,51.7441,51.761,51.7356,51.7441,8100.0
2015-04-20 13:50:00,61.18,61.18,61.15,61.17,5700.0,51.7441,51.7441,51.7187,51.7356,5700.0
2015-04-20 13:55:00,61.17,61.17,61.14,61.17,14400.0,51.7356,51.7356,51.7102,51.7356,14400.0
2015-04-20 14:00:00,61.16,61.17,61.15,61.16,4700.0,51.7272,51.7356,51.7187,51.7272,4700.0
2015-04-20 14:05:00,61.15,61.17,61.14,61.15,8100.0,51.7187,51.7356,51.7102,51.7187,8100.0
2015-04-20 14:10:00,61.15,61.15,61.11,61.11,9300.0,51.7187,51.7187,51.6849,51.6849,9300.0
2015-04-20 14:15:00,61.11,61.13,61.09,61.1,8400.0,51.6849,51.7018,51.668,51.6764,8400.0
2015-04-20 14:20:00,61.1,61.12,61.1,61.11,8000.0,51.6764,51.6933,51.6764,51.6849,8000.0
2015-04-20 14:25:00,61.1,61.11,61.1,61.1,7800.0,51.6764,51.6849,51.6764,51.6764,7800.0
2015-04-20 14:30:00,61.09,61.09,61.01,61.04,26900.0,51.668,51.668,51.6003,51.6257,26900.0
2015-04-20 14:35:00,61.04,61.04,61.03,61.04,4600.0,51.6257,51.6257,51.6172,51.6257,4600.0
2015-04-20 14:40:00,61.03,61.07,61.02,61.07,10200.0,51.6172,51.651,51.6088,51.651,10200.0
2015-04-20 14:45:00,61.07,61.08,61.05,61.07,5400.0,51.651,51.6595,51.6341,51.651,5400.0
2015-04-20 14:50:00,61.08,61.1,61.08,61.1,17500.0,51.6595,51.6764,51.6595,51.6764,17500.0
2015-04-20 14:55:00,61.09,61.15,61.09,61.15,7800.0,51.668,51.7187,51.668,51.7187,7800.0
2015-04-20 15:00:00,61.16,61.19,61.15,61.18,13100.0,51.7272,51.7525,51.7187,51.7441,13100.0
2015-04-20 15:05:00,61.19,61.19,61.16,61.17,13200.0,51.7525,51.7525,51.7272,51.7356,13200.0
2015-04-20 15:10:00,61.18,61.2,61.17,61.17,9700.0,51.7441,51.761,51.7356,51.7356,9700.0
2015-04-20 15:15:00,61.18,61.18,61.17,61.18,6000.0,51.7441,51.7441,51.7356,51.7441,6000.0
2015-04-20 15:20:00,61.17,61.18,61.16,61.17,16000.0,51.7356,51.7441,51.7272,51.7356,16000.0
2015-04-20 15:25:00,61.16,61.18,61.16,61.16,11500.0,51.7272,51.7441,51.7272,51.7272,11500.0
2015-04-20 15:30:00,61.16,61.17,61.15,61.15,21400.0,51.7272,51.7356,51.7187,51.7187,21400.0
2015-04-20 15:35:00,61.15,61.17,61.15,61.16,23600.0,51.7187,51.7356,51.7187,51.7272,23600.0
2015-04-20 15:40:00,61.15,61.16,61.13,61.16,19100.0,51.7187,51.7272,51.7018,51.7272,19100.0
2015-04-20 15:45:00,61.17,61.2,61.14,61.14,49700.0,51.7356,51.761,51.7102,51.7102,49700.0
2015-04-20 15:50:00,61.14,61.17,61.13,61.17,18900.0,51.7102,51.7356,51.7018,51.7356,18900.0
2015-04-20 15:55:00,61.18,61.19,61.14,61.14,73900.0,51.7441,51.7525,51.7102,51.7102,73900.0
2015-04-21 09:30:00,61.34,61.46,61.26,61.32,22400.0,51.8794,51.9809,51.8117,51.8625,22400.0
2015-04-21 09:35:00,61.31,61.55,61.3,61.54,125100.0,51.854,52.057,51.8456,52.0486,125100.0
2015-04-21 09:40:00,61.54,61.66,61.44,61.52,18300.0,52.0486,52.15,51.964,52.0316,18300.0
2015-04-21 09:45:00,61.51,61.67,61.47,61.67,13200.0,52.0232,52.1585,51.9894,52.1585,13200.0
2015-04-21 09:50:00,61.68,61.69,61.62,61.62,8300.0,52.167,52.1754,52.1162,52.1162,8300.0
2015-04-21 09:55:00,61.64,61.66,61.51,61.52,14000.0,52.1331,52.15,52.0232,52.0316,14000.0
2015-04-21 10:00:00,61.54,61.57,61.46,61.5,11100.0,52.0486,52.0739,51.9809,52.0147,11100.0
2015-04-21 10:05:00,61.5,61.52,61.41,61.51,7900.0,52.0147,52.0316,51.9386,52.0232,7900.0
2015-04-21 10:10:00,61.51,61.54,61.5,61.5,13200.0,52.0232,52.0486,52.0147,52.0147,13200.0
2015-04-21 10:15:00,61.5,61.58,61.5,61.56,8000.0,52.0147,52.0824,52.0147,52.0655,8000.0
2015-04-21 10:20:00,61.55,61.56,61.51,61.51,12300.0,52.057,52.0655,52.0232,52.0232,12300.0
2015-04-21 10:25:00,61.51,61.54,61.49,61.5,3900.0,52.0232,52.0486,52.0063,52.0147,3900.0
2015-04-21 10:30:00,61.51,61.52,61.49,61.51,14500.0,52.0232,52.0316,52.0063,52.0232,14500.0
2015-04-21 10:35:00,61.52,61.55,61.51,61.54,2300.0,52.0316,52.057,52.0232,52.0486,2300.0
2015-04-21 10:40:00,61.54,61.54,61.49,61.51,6000.0,52.0486,52.0486,52.0063,52.0232,6000.0
2015-04-21 10:45:00,61.52,61.54,61.51,61.52,9400.0,52.0316,52.0486,52.0232,52.0316,9400.0
2015-04-21 10:50:00,61.51,61.53,61.5,61.5,5900.0,52.0232,52.0401,52.0147,52.0147,5900.0
2015-04-21 10:55:00,61.5,61.53,61.47,61.53,25300.0,52.0147,52.0401,51.9894,52.0401,25300.0
2015-04-21 11:00:00,61.53,61.58,61.52,61.58,17700.0,52.0401,52.0824,52.0316,52.0824,17700.0
2015-04-21 11:05:00,61.59,61.62,61.58,61.6,13300.0,52.0908,52.1162,52.0824,52.0993,13300.0
2015-04-21 11:10:00,61.6,61.62,61.6,61.6,3700.0,52.0993,52.1162,52.0993,52.0993,3700.0
2015-04-21 11:15:00,61.61,61.63,61.6,61.6,10800.0,52.1078,52.1247,52.0993,52.0993,10800.0
2015-04-21 11:20:00,61.61,61.61,61.57,61.57,6000.0,52.1078,52.1078,52.0739,52.0739,6000.0
2015-04-21 11:25:00,61.55,61.56,61.52,61.52,8300.0,52.057,52.0655,52.0316,52.0316,8300.0
2015-04-21 11:30:00,61.51,61.53,61.5,61.52,3600.0,52.0232,52.0401,52.0147,52.0316,3600.0
2015-04-21 11:35:00,61.52,61.56,61.51,61.55,5900.0,52.0316,52.0655,52.0232,52.057,5900.0
2015-04-21 11:40:00,61.56,61.56,61.51,61.51,5600.0,52.0655,52.0655,52.0232,52.0232,5600.0
2015-04-21 11:45:00,61.5,61.54,61.49,61.53,12000.0,52.0147,52.0486,52.0063,52.0401,12000.0
2015-04-21 11:50:00,61.53,61.54,61.49,61.54,10900.0,52.0401,52.0486,52.0063,52.0486,10900.0
2015-04-21 11:55:00,61.53,61.54,61.51,61.53,3100.0,52.0401,52.0486,52.0232,52.0401,3100.0
2015-04-21 12:00:00,61.52,61.55,61.51,61.53,5100.0,52.0316,52.057,52.0232,52.0401,5100.0
2015-04-21 12:05:00,61.53,61.53,61.5,61.51,8000.0,52.0401,52.0401,52.0147,52.0232,8000.0
2015-04-21 12:10:00,61.51,61.54,61.5,61.54,6700.0,52.0232,52.0486,52.0147,52.0486,6700.0
2015-04-21 12:15:00,61.53,61.54,61.49,61.53,18100.0,52.0401,52.0486,52.0063,52.0401,18100.0
2015-04-21 12:20:00,61.54,61.59,61.54,61.58,4300.0,52.0486,52.0908,52.0486,52.0824,4300.0
2015-04-21 12:25:00,61.58,61.58,61.56,61.57,7100.0,52.0824,52.0824,52.0655,52.0739,7100.0
2015-04-21 12:30:00,61.58,61.58,61.53,61.54,12000.0,52.0824,52.0824,52.0401,52.0486,12000.0
2015-04-21 12:35:00,61.54,61.54,61.52,61.53,4600.0,52.0486,52.0486,52.0316,52.0401,4600.0
2015-04-21 12:40:00,61.52,61.53,61.5,61.53,11500.0,52.0316,52.0401,52.0147,52.0401,11500.0
2015-04-21 12:45:00,61.53,61.53,61.51,61.52,9800.0,52.0401,52.0401,52.0232,52.0316,9800.0
2015-04-21 12:50:00,61.53,61.56,61.53,61.55,5700.0,52.0401,52.0655,52.0401,52.057,5700.0
2015-04-21 12:55:00,61.56,61.6,61.56,61.6,3500.0,52.0655,52.0993,52.0655,52.0993,3500.0
2015-04-21 13:00:00,61.6,61.63,61.59,61.6,34000.0,52.0993,52.1247,52.0908,52.0993,34000.0
2015-04-21 13:05:00,61.6,61.64,61.6,61.63,6100.0,52.0993,52.1331,52.0993,52.1247,6100.0
2015-04-21 13:10:00,61.63,61.66,61.62,61.66,5300.0,52.1247,52.15,52.1162,52.15,5300.0
2015-04-21 13:15:00,61.67,61.71,61.66,61.7,4900.0,52.1585,52.1923,52.15,52.1839,4900.0
2015-04-21 13:20:00,61.7,61.7,61.67,61.7,7400.0,52.1839,52.1839,52.1585,52.1839,7400.0
2015-04-21 13:25:00,61.69,61.71,61.69,61.7,7100.0,52.1754,52.1923,52.1754,52.1839,7100.0
2015-04-21 13:30:00,61.71,61.71,61.66,61.67,9600.0,52.1923,52.1923,52.15,52.1585,9600.0
2015-04-21 13:35:00,61.68,61.68,61.6,61.61,9200.0,52.167,52.167,52.0993,52.1078,9200.0
2015-04-21 13:40:00,61.6,61.61,61.59,61.61,6700.0,52.0993,52.1078,52.0908,52.1078,6700.0
2015-04-21 13:45:00,61.62,61.62,61.54,61.54,8000.0,52.1162,52.1162,52.0486,52.0486,8000.0
2015-04-21 13:50:00,61.53,61.56,61.52,61.56,7000.0,52.0401,52.0655,52.0316,52.0655,7000.0
2015-04-21 13:55:00,61.57,61.63,61.56,61.61,9900.0,52.0739,52.1247,52.0655,52.1078,9900.0
2015-04-21 14:00:00,61.62,61.62,61.57,61.58,11600.0,52.1162,52.1162,52.0739,52.0824,11600.0
2015-04-21 14:05:00,61.58,61.58,61.52,61.53,9600.0,52.0824,52.0824,52.0316,52.0401,9600.0
2015-04-21 14:10:00,61.54,61.56,61.52,61.55,18100.0,52.0486,52.0655,52.0316,52.057,18100.0
2015-04-21 14:15:00,61.54,61.59,61.53,61.55,13300.0,52.0486,52.0908,52.0401,52.057,13300.0
2015-04-21 14:20:00,61.55,61.57,61.54,61.57,9900.0,52.057,52.0739,52.0486,52.0739,9900.0
2015-04-21 14:25:00,61.57,61.58,61.55,61.57,37700.0,52.0739,52.0824,52.057,52.0739,37700.0
2015-04-21 14:30:00,61.57,61.6,61.57,61.59,10600.0,52.0739,52.0993,52.0739,52.0908,10600.0
2015-04-21 14:35:00,61.6,61.6,61.52,61.53,14700.0,52.0993,52.0993,52.0316,52.0401,14700.0
2015-04-21 14:40:00,61.53,61.57,61.51,61.56,24700.0,52.0401,52.0739,52.0232,52.0655,24700.0
2015-04-21 14:45:00,61.57,61.61,61.56,61.59,11900.0,52.0739,52.1078,52.0655,52.0908,11900.0
2015-04-21 14:50:00,61.58,61.6,61.57,61.58,15700.0,52.0824,52.0993,52.0739,52.0824,15700.0
2015-04-21 14:55:00,61.59,61.59,61.57,61.59,6500.0,52.0908,52.0908,52.0739,52.0908,6500.0
2015-04-21 15:00:00,61.59,61.61,61.57,61.6,33200.0,52.0908,52.1078,52.0739,52.0993,33200.0
2015-04-21 15:05:00,61.61,61.62,61.61,61.62,8100.0,52.1078,52.1162,52.1078,52.1162,8100.0
2015-04-21 15:10:00,61.62,61.62,61.57,61.58,18400.0,52.1162,52.1162,52.0739,52.0824,18400.0
2015-04-21 15:15:00,61.58,61.59,61.57,61.59,14800.0,52.0824,52.0908,52.0739,52.0908,14800.0
2015-04-21 15:20:00,61.58,61.58,61.5,61.51,23300.0,52.0824,52.0824,52.0147,52.0232,23300.0
2015-04-21 15:25:00,61.51,61.52,61.46,61.5,10400.0,52.0232,52.0316,51.9809,52.0147,10400.0
2015-04-21 15:30:00,61.5,61.53,61.47,61.52,18700.0,52.0147,52.0401,51.9894,52.0316,18700.0
2015-04-21 15:35:00,61.52,61.52,61.5,61.52,17900.0,52.0316,52.0316,52.0147,52.0316,17900.0
2015-04-21 15:40:00,61.52,61.54,61.48,61.48,23400.0,52.0316,52.0486,51.9978,51.9978,23400.0
2015-04-21 15:45:00,61.48,61.48,61.44,61.45,32000.0,51.9978,51.9978,51.964,51.9724,32000.0
2015-04-21 15:50:00,61.45,61.49,61.44,61.47,33200.0,51.9724,52.0063,51.964,51.9894,33200.0
2015-04-21 15:55:00,61.47,61.48,61.42,61.44,73800.0,51.9894,51.9978,51.9471,51.964,73800.0
2015-04-22 09:30:00,61.61,61.68,61.41,61.52,15000.0,52.1078,52.167,51.9386,52.0316,15000.0
2015-04-22 09:35:00,61.49,61.59,61.47,61.57,12200.0,52.0063,52.0908,51.9894,52.0739,12200.0
2015-04-22 09:40:00,61.57,61.67,61.56,61.61,17500.0,52.0739,52.1585,52.0655,52.1078,17500.0
2015-04-22 09:45:00,61.61,61.61,61.5,61.5,17300.0,52.1078,52.1078,52.0147,52.0147,17300.0
2015-04-22 09:50:00,61.5,61.65,61.49,61.61,14000.0,52.0147,52.1416,52.0063,52.1078,14000.0
2015-04-22 09:55:00,61.6,61.63,61.54,61.63,6900.0,52.0993,52.1247,52.0486,52.1247,6900.0
2015-04-22 10:00:00,61.63,61.67,61.57,61.57,25900.0,52.1247,52.1585,52.0739,52.0739,25900.0
2015-04-22 10:05:00,61.58,61.63,61.54,61.54,8700.0,52.0824,52.1247,52.0486,52.0486,8700.0
2015-04-22 10:10:00,61.55,61.6,61.53,61.58,8700.0,52.057,52.0993,52.0401,52.0824,8700.0
2015-04-22 10:15:00,61.57,61.58,61.52,61.55,8200.0,52.0739,52.0824,52.0316,52.057,8200.0
2015-04-22 10:20:00,61.56,61.59,61.54,61.56,11000.0,52.0655,52.0908,52.0486,52.0655,11000.0
2015-04-22 10:25:00,61.58,61.62,61.55,61.57,4700.0,52.0824,52.1162,52.057,52.0739,4700.0
2015-04-22 10:30:00,61.59,61.64,61.54,61.54,5700.0,52.0908,52.1331,52.0486,52.0486,5700.0
2015-04-22 10:35:00,61.55,61.56,61.49,61.55,11700.0,52.057,52.0655,52.0063,52.057,11700.0
2015-04-22 10:40:00,61.55,61.68,61.54,61.68,7500.0,52.057,52.167,52.0486,52.167,7500.0
2015-04-22 10:45:00,61.69,61.72,61.66,61.69,7100.0,52.1754,52.2008,52.15,52.1754,7100.0
2015-04-22 10:50:00,61.7,61.75,61.69,61.75,9200.0,52.1839,52.2262,52.1754,52.2262,9200.0
2015-04-22 10:55:00,61.75,61.77,61.73,61.76,5800.0,52.2262,52.2431,52.2093,52.2346,5800.0
2015-04-22 11:00:00,61.77,61.81,61.75,61.76,6200.0,52.2431,52.2769,52.2262,52.2346,6200.0
2015-04-22 11:05:00,61.76,61.78,61.72,61.72,5500.0,52.2346,52.2515,52.2008,52.2008,5500.0
2015-04-22 11:10:00,61.74,61.75,61.71,61.72,11000.0,52.2177,52.2262,52.1923,52.2008,11000.0
2015-04-22 11:15:00,61.72,61.73,61.62,61.63,4800.0,52.2008,52.2093,52.1162,52.1247,4800.0
2015-04-22 11:20:00,61.64,61.65,61.59,61.61,11500.0,52.1331,52.1416,52.0908,52.1078,11500.0
2015-04-22 11:25:00,61.59,61.64,61.57,61.61,23700.0,52.0908,52.1331,52.0739,52.1078,23700.0
2015-04-22 11:30:00,61.6,61.64,61.6,61.63,4400.0,52.0993,52.1331,52.0993,52.1247,4400.0
2015-04-22 11:35:00,61.64,61.67,61.63,61.64,9400.0,52.1331,52.1585,52.1247,52.1331,9400.0
2015-04-22 11:40:00,61.65,61.66,61.56,61.57,22300.0,52.1416,52.15,52.0655,52.0739,22300.0
2015-04-22 11:45:00,61.58,61.64,61.57,61.64,6900.0,52.0824,52.1331,52.0739,52.1331,6900.0
2015-04-22 11:50:00,61.63,61.64,61.62,61.62,5400.0,52.1247,52.1331,52.1162,52.1162,5400.0
2015-04-22 11:55:00,61.62,61.64,61.62,61.63,9400.0,52.1162,52.1331,52.1162,52.1247,9400.0
2015-04-22 12:00:00,61.62,61.63,61.53,61.55,17600.0,52.1162,52.1247,52.0401,52.057,17600.0
2015-04-22 12:05:00,61.55,61.57,61.54,61.56,9600.0,52.057,52.0739,52.0486,52.0655,9600.0
2015-04-22 12:10:00,61.55,61.56,61.51,61.55,4800.0,52.057,52.0655,52.0232,52.057,4800.0
2015-04-22 12:15:00,61.55,61.56,61.54,61.55,5500.0,52.057,52.0655,52.0486,52.057,5500.0
2015-04-22 12:20:00,61.54,61.55,61.51,61.55,5100.0,52.0486,52.057,52.0232,52.057,5100.0
2015-04-22 12:25:00,61.55,61.57,61.54,61.55,18300.0,52.057,52.0739,52.0486,52.057,18300.0
2015-04-22 12:30:00,61.55,61.55,61.53,61.53,9200.0,52.057,52.057,52.0401,52.0401,9200.0
2015-04-22 12:35:00,61.54,61.56,61.54,61.56,3900.0,52.0486,52.0655,52.0486,52.0655,3900.0
2015-04-22 12:40:00,61.55,61.59,61.55,61.58,4100.0,52.057,52.0908,52.057,52.0824,4100.0
2015-04-22 12:45:00,61.59,61.62,61.58,61.58,11000.0,52.0908,52.1162,52.0824,52.0824,11000.0
2015-04-22 12:50:00,61.57,61.63,61.57,61.62,4600.0,52.0739,52.1247,52.0739,52.1162,4600.0
2015-04-22 12:55:00,61.62,61.63,61.6,61.61,3000.0,52.1162,52.1247,52.0993,52.1078,3000.0
2015-04-22 13:00:00,61.63,61.63,61.59,61.62,5000.0,52.1247,52.1247,52.0908,52.1162,5000.0
2015-04-22 13:05:00,61.61,61.62,61.55,61.55,17900.0,52.1078,52.1162,52.057,52.057,17900.0
2015-04-22 13:10:00,61.55,61.58,61.55,61.56,6400.0,52.057,52.0824,52.057,52.0655,6400.0
2015-04-22 13:15:00,61.55,61.58,61.55,61.56,13500.0,52.057,52.0824,52.057,52.0655,13500.0
2015-04-22 13:20:00,61.57,61.59,61.56,61.56,4300.0,52.0739,52.0908,52.0655,52.0655,4300.0
2015-04-22 13:25:00,61.57,61.62,61.56,61.62,5500.0,52.0739,52.1162,52.0655,52.1162,5500.0
2015-04-22 13:30:00,61.61,61.62,61.6,61.61,6100.0,52.1078,52.1162,52.0993,52.1078,6100.0
2015-04-22 13:35:00,61.6,61.63,61.6,61.63,4100.0,52.0993,52.1247,52.0993,52.1247,4100.0
2015-04-22 13:40:00,61.63,61.68,61.63,61.63,11800.0,52.1247,52.167,52.1247,52.1247,11800.0
2015-04-22 13:45:00,61.65,61.67,61.63,61.66,3100.0,52.1416,52.1585,52.1247,52.15,3100.0
2015-04-22 13:50:00,61.67,61.67,61.62,61.64,5500.0,52.1585,52.1585,52.1162,52.1331,5500.0
2015-04-22 13:55:00,61.65,61.65,61.62,61.62,3400.0,52.1416,52.1416,52.1162,52.1162,3400.0
2015-04-22 14:00:00,61.62,61.64,61.62,61.64,6600.0,52.1162,52.1331,52.1162,52.1331,6600.0
2015-04-22 14:05:00,61.64,61.67,61.64,61.67,7000.0,52.1331,52.1585,52.1331,52.1585,7000.0
2015-04-22 14:10:00,61.67,61.68,61.59,61.6,24900.0,52.1585,52.167,52.0908,52.0993,24900.0
2015-04-22 14:15:00,61.6,61.67,61.6,61.62,19200.0,52.0993,52.1585,52.0993,52.1162,19200.0
2015-04-22 14:20:00,61.62,61.63,61.6,61.62,5600.0,52.1162,52.1247,52.0993,52.1162,5600.0
2015-04-22 14:25:00,61.62,61.65,61.62,61.65,7100.0,52.1162,52.1416,52.1162,52.1416,7100.0
2015-04-22 14:30:00,61.65,61.67,61.63,61.66,6200.0,52.1416,52.1585,52.1247,52.15,6200.0
2015-04-22 14:35:00,61.68,61.68,61.64,61.66,13500.0,52.167,52.167,52.1331,52.15,13500.0
2015-04-22 14:40:00,61.68,61.68,61.67,61.67,2700.0,52.167,52.167,52.1585,52.1585,2700.0
2015-04-22 14:45:00,61.68,61.72,61.67,61.69,3100.0,52.167,52.2008,52.1585,52.1754,3100.0
2015-04-22 14:50:00,61.69,61.69,61.63,61.63,9700.0,52.1754,52.1754,52.1247,52.1247,9700.0
2015-04-22 14:55:00,61.63,61.63,61.61,61.61,4500.0,52.1247,52.1247,52.1078,52.1078,4500.0
2015-04-22 15:00:00,61.61,61.65,61.61,61.65,4400.0,52.1078,52.1416,52.1078,52.1416,4400.0
2015-04-22 15:05:00,61.65,61.65,61.61,61.62,13300.0,52.1416,52.1416,52.1078,52.1162,13300.0
2015-04-22 15:10:00,61.63,61.66,61.61,61.62,7300.0,52.1247,52.15,52.1078,52.1162,7300.0
2015-04-22 15:15:00,61.63,61.66,61.59,61.62,31500.0,52.1247,52.15,52.0908,52.1162,31500.0
2015-04-22 15:20:00,61.62,61.66,61.62,61.65,7200.0,52.1162,52.15,52.1162,52.1416,7200.0
2015-04-22 15:25:00,61.65,61.66,61.63,61.65,8800.0,52.1416,52.15,52.1247,52.1416,8800.0
2015-04-22 15:30:00,61.65,61.66,61.6,61.61,24000.0,52.1416,52.15,52.0993,52.1078,24000.0
2015-04-22 15:35:00,61.61,61.62,61.6,61.61,10900.0,52.1078,52.1162,52.0993,52.1078,10900.0
2015-04-22 15:40:00,61.61,61.64,61.61,61.62,13400.0,52.1078,52.1331,52.1078,52.1162,13400.0
2015-04-22 15:45:00,61.61,61.65,61.6,61.63,20000.0,52.1078,52.1416,52.0993,52.1247,20000.0
2015-04-22 15:50:00,61.63,61.65,61.61,61.62,14900.0,52.1247,52.1416,52.1078,52.1162,14900.0
2015-04-22 15:55:00,61.63,61.63,61.58,61.59,62400.0,52.1247,52.1247,52.0824,52.0908,62400.0
2015-04-23 09:30:00,61.18,61.32,61.15,61.31,24500.0,51.7441,51.8625,51.7187,51.854,24500.0
2015-04-23 09:35:00,61.34,61.35,61.22,61.35,15500.0,51.8794,51.8879,51.7779,51.8879,15500.0
2015-04-23 09:40:00,61.35,61.37,61.14,61.2,23500.0,51.8879,51.9048,51.7102,51.761,23500.0
2015-04-23 09:45:00,61.17,61.24,61.13,61.15,22700.0,51.7356,51.7948,51.7018,51.7187,22700.0
2015-04-23 09:50:00,61.18,61.25,61.16,61.24,5000.0,51.7441,51.8033,51.7272,51.7948,5000.0
2015-04-23 09:55:00,61.26,61.26,61.14,61.19,3100.0,51.8117,51.8117,51.7102,51.7525,3100.0
2015-04-23 10:00:00,61.19,61.31,61.18,61.19,8500.0,51.7525,51.854,51.7441,51.7525,8500.0
2015-04-23 10:05:00,61.19,61.22,61.16,61.2,3900.0,51.7525,51.7779,51.7272,51.761,3900.0
2015-04-23 10:10:00,61.19,61.21,61.16,61.19,6200.0,51.7525,51.7695,51.7272,51.7525,6200.0
2015-04-23 10:15:00,61.19,61.19,61.15,61.15,9900.0,51.7525,51.7525,51.7187,51.7187,9900.0
2015-04-23 10:20:00,61.15,61.16,61.1,61.1,11800.0,51.7187,51.7272,51.6764,51.6764,11800.0
2015-04-23 10:25:00,61.12,61.19,61.12,61.17,3800.0,51.6933,51.7525,51.6933,51.7356,3800.0
2015-04-23 10:30:00,61.18,61.25,61.18,61.23,5500.0,51.7441,51.8033,51.7441,51.7864,5500.0
2015-04-23 10:35:00,61.23,61.26,61.2,61.21,6000.0,51.7864,51.8117,51.761,51.7695,6000.0
2015-04-23 10:40:00,61.23,61.24,61.19,61.23,9000.0,51.7864,51.7948,51.7525,51.7864,9000.0
2015-04-23 10:45:00,61.23,61.24,61.18,61.19,13900.0,51.7864,51.7948,51.7441,51.7525,13900.0
2015-04-23 10:50:00,61.21,61.23,61.18,61.2,7600.0,51.7695,51.7864,51.7441,51.761,7600.0
2015-04-23 10:55:00,61.22,61.24,61.18,61.18,5800.0,51.7779,51.7948,51.7441,51.7441,5800.0
2015-04-23 11:00:00,61.21,61.26,61.2,61.26,5500.0,51.7695,51.8117,51.761,51.8117,5500.0
2015-04-23 11:05:00,61.26,61.35,61.25,61.32,6600.0,51.8117,51.8879,51.8033,51.8625,6600.0
2015-04-23 11:10:00,61.34,61.34,61.29,61.29,6500.0,51.8794,51.8794,51.8371,51.8371,6500.0
2015-04-23 11:15:00,61.29,61.3,61.25,61.25,11800.0,51.8371,51.8456,51.8033,51.8033,11800.0
2015-04-23 11:20:00,61.24,61.26,61.23,61.24,4600.0,51.7948,51.8117,51.7864,51.7948,4600.0
2015-04-23 11:25:00,61.24,61.26,61.21,61.25,9100.0,51.7948,51.8117,51.7695,51.8033,9100.0
2015-04-23 11:30:00,61.25,61.29,61.25,61.28,5200.0,51.8033,51.8371,51.8033,51.8287,5200.0
2015-04-23 11:35:00,61.29,61.33,61.26,61.26,6800.0,51.8371,51.8709,51.8117,51.8117,6800.0
2015-04-23 11:40:00,61.27,61.3,61.26,61.28,8200.0,51.8202,51.8456,51.8117,51.8287,8200.0
2015-04-23 11:45:00,61.29,61.3,61.25,61.25,7400.0,51.8371,51.8456,51.8033,51.8033,7400.0
2015-04-23 11:50:00,61.26,61.35,61.22,61.33,30600.0,51.8117,51.8879,51.7779,51.8709,30600.0
2015-04-23 11:55:00,61.33,61.36,61.23,61.27,53900.0,51.8709,51.8963,51.7864,51.8202,53900.0
2015-04-23 12:00:00,61.28,61.3,61.23,61.25,8100.0,51.8287,51.8456,51.7864,51.8033,8100.0
2015-04-23 12:05:00,61.25,61.37,61.24,61.36,21300.0,51.8033,51.9048,51.7948,51.8963,21300.0
2015-04-23 12:10:00,61.37,61.4,61.27,61.27,25500.0,51.9048,51.9301,51.8202,51.8202,25500.0
2015-04-23 12:15:00,61.3,61.33,61.28,61.33,1800.0,51.8456,51.8709,51.8287,51.8709,1800.0
2015-04-23 12:20:00,61.34,61.36,61.33,61.36,3900.0,51.8794,51.8963,51.8709,51.8963,3900.0
2015-04-23 12:25:00,61.38,61.4,61.32,61.37,31200.0,51.9132,51.9301,51.8625,51.9048,31200.0
2015-04-23 12:30:00,61.38,61.39,61.28,61.3,11600.0,51.9132,51.9217,51.8287,51.8456,11600.0
2015-04-23 12:35:00,61.32,61.38,61.29,61.37,8800.0,51.8625,51.9132,51.8371,51.9048,8800.0
2015-04-23 12:40:00,61.38,61.42,61.38,61.41,3800.0,51.9132,51.9471,51.9132,51.9386,3800.0
2015-04-23 12:45:00,61.41,61.41,61.29,61.3,30700.0,51.9386,51.9386,51.8371,51.8456,30700.0
2015-04-23 12:50:00,61.32,61.38,61.32,61.37,3400.0,51.8625,51.9132,51.8625,51.9048,3400.0
2015-04-23 12:55:00,61.39,61.46,61.37,61.41,11800.0,51.9217,51.9809,51.9048,51.9386,11800.0
2015-04-23 13:00:00,61.42,61.42,61.38,61.39,2800.0,51.9471,51.9471,51.9132,51.9217,2800.0
2015-04-23 13:05:00,61.39,61.39,61.3,61.34,18200.0,51.9217,51.9217,51.8456,51.8794,18200.0
2015-04-23 13:10:00,61.33,61.35,61.31,61.31,7300.0,51.8709,51.8879,51.854,51.854,7300.0
2015-04-23 13:15:00,61.31,61.32,61.25,61.26,42600.0,51.854,51.8625,51.8033,51.8117,42600.0
2015-04-23 13:20:00,61.25,61.29,61.22,61.23,13200.0,51.8033,51.8371,51.7779,51.7864,13200.0
2015-04-23 13:25:00,61.22,61.29,61.22,61.26,10700.0,51.7779,51.8371,51.7779,51.8117,10700.0
2015-04-23 13:30:00,61.28,61.36,61.25,61.26,14500.0,51.8287,51.8963,51.8033,51.8117,14500.0
2015-04-23 13:35:00,61.28,61.3,61.26,61.28,4600.0,51.8287,51.8456,51.8117,51.8287,4600.0
2015-04-23 13:40:00,61.27,61.29,61.26,61.28,2700.0,51.8202,51.8371,51.8117,51.8287,2700.0
2015-04-23 13:45:00,61.28,61.32,61.25,61.25,8300.0,51.8287,51.8625,51.8033,51.8033,8300.0
2015-04-23 13:50:00,61.26,61.26,61.18,61.18,20400.0,51.8117,51.8117,51.7441,51.7441,20400.0
2015-04-23 13:55:00,61.18,61.18,61.13,61.18,14900.0,51.7441,51.7441,51.7018,51.7441,14900.0
2015-04-23 14:00:00,61.18,61.19,61.08,61.1,21100.0,51.7441,51.7525,51.6595,51.6764,21100.0
2015-04-23 14:05:00,61.09,61.13,61.08,61.12,13000.0,51.668,51.7018,51.6595,51.6933,13000.0
2015-04-23 14:10:00,61.12,61.14,61.11,61.13,7600.0,51.6933,51.7102,51.6849,51.7018,7600.0
2015-04-23 14:15:00,61.14,61.2,61.14,61.19,5600.0,51.7102,51.761,51.7102,51.7525,5600.0
2015-04-23 14:20:00,61.2,61.21,61.14,61.14,11800.0,51.761,51.7695,51.7102,51.7102,11800.0
2015-04-23 14:25:00,61.14,61.18,61.11,61.12,12200.0,51.7102,51.7441,51.6849,51.6933,12200.0
2015-04-23 14:30:00,61.14,61.16,61.12,61.14,5800.0,51.7102,51.7272,51.6933,51.7102,5800.0
2015-04-23 14:35:00,61.15,61.17,61.15,61.16,4300.0,51.7187,51.7356,51.7187,51.7272,4300.0
2015-04-23 14:40:00,61.17,61.18,61.11,61.13,11100.0,51.7356,51.7441,51.6849,51.7018,11100.0
2015-04-23 14:45:00,61.14,61.14,61.12,61.14,4200.0,51.7102,51.7102,51.6933,51.7102,4200.0
2015-04-23 14:50:00,61.15,61.15,61.12,61.15,4000.0,51.7187,51.7187,51.6933,51.7187,4000.0
2015-04-23 14:55:00,61.15,61.15,61.07,61.12,13800.0,51.7187,51.7187,51.651,51.6933,13800.0
2015-04-23 15:00:00,61.12,61.12,61.05,61.09,16600.0,51.6933,51.6933,51.6341,51.668,16600.0
2015-04-23 15:05:00,61.09,61.1,61.05,61.06,15700.0,51.668,51.6764,51.6341,51.6426,15700.0
2015-04-23 15:10:00,61.07,61.13,61.06,61.07,17400.0,51.651,51.7018,51.6426,51.651,17400.0
2015-04-23 15:15:00,61.07,61.1,61.06,61.08,24400.0,51.651,51.6764,51.6426,51.6595,24400.0
2015-04-23 15:20:00,61.08,61.1,61.02,61.05,22500.0,51.6595,51.6764,51.6088,51.6341,22500.0
2015-04-23 15:25:00,61.04,61.05,60.99,61.0,16900.0,51.6257,51.6341,51.5834,51.5918,16900.0
2015-04-23 15:30:00,61.0,61.01,60.96,60.97,21900.0,51.5918,51.6003,51.558,51.5665,21900.0
2015-04-23 15:35:00,60.97,61.02,60.95,60.99,34000.0,51.5665,51.6088,51.5496,51.5834,34000.0
2015-04-23 15:40:00,60.98,61.0,60.89,60.9,26800.0,51.5749,51.5918,51.4988,51.5073,26800.0
2015-04-23 15:45:00,60.91,60.96,60.87,60.9,77800.0,51.5157,51.558,51.4819,51.5073,77800.0
2015-04-23 15:50:00,60.9,60.9,60.87,60.89,35100.0,51.5073,51.5073,51.4819,51.4988,35100.0
2015-04-23 15:55:00,60.9,60.9,60.84,60.84,78200.0,51.5073,51.5073,51.4565,51.4565,78200.0
2015-04-24 09:30:00,61.11,61.11,60.81,60.81,21200.0,51.6849,51.6849,51.4311,51.4311,21200.0
2015-04-24 09:35:00,60.74,60.89,60.7,60.86,34900.0,51.3719,51.4988,51.3381,51.4734,34900.0
2015-04-24 09:40:00,60.85,60.87,60.8,60.84,29700.0,51.465,51.4819,51.4227,51.4565,29700.0
2015-04-24 09:45:00,60.82,60.91,60.8,60.86,30200.0,51.4396,51.5157,51.4227,51.4734,30200.0
2015-04-24 09:50:00,60.86,60.92,60.8,60.81,36000.0,51.4734,51.5242,51.4227,51.4311,36000.0
2015-04-24 09:55:00,60.81,60.88,60.79,60.81,26900.0,51.4311,51.4903,51.4142,51.4311,26900.0
2015-04-24 10:00:00,60.82,60.82,60.7,60.75,21900.0,51.4396,51.4396,51.3381,51.3804,21900.0
2015-04-24 10:05:00,60.75,60.81,60.73,60.77,14100.0,51.3804,51.4311,51.3635,51.3973,14100.0
2015-04-24 10:10:00,60.76,60.79,60.75,60.79,7600.0,51.3889,51.4142,51.3804,51.4142,7600.0
2015-04-24 10:15:00,60.77,60.8,60.76,60.8,10400.0,51.3973,51.4227,51.3889,51.4227,10400.0
2015-04-24 10:20:00,60.8,60.83,60.79,60.83,13800.0,51.4227,51.4481,51.4142,51.4481,13800.0
2015-04-24 10:25:00,60.82,60.84,60.75,60.76,47800.0,51.4396,51.4565,51.3804,51.3889,47800.0
2015-04-24 10:30:00,60.77,60.8,60.77,60.77,10100.0,51.3973,51.4227,51.3973,51.3973,10100.0
2015-04-24 10:35:00,60.77,60.78,60.75,60.76,11600.0,51.3973,51.4058,51.3804,51.3889,11600.0
2015-04-24 10:40:00,60.76,60.78,60.75,60.76,14500.0,51.3889,51.4058,51.3804,51.3889,14500.0
2015-04-24 10:45:00,60.74,60.76,60.72,60.74,10200.0,51.3719,51.3889,51.355,51.3719,10200.0
2015-04-24 10:50:00,60.73,60.76,60.65,60.65,23700.0,51.3635,51.3889,51.2958,51.2958,23700.0
2015-04-24 10:55:00,60.64,60.67,60.62,60.62,13800.0,51.2874,51.3127,51.2704,51.2704,13800.0
2015-04-24 11:00:00,60.63,60.64,60.57,60.59,17000.0,51.2789,51.2874,51.2282,51.2451,17000.0
2015-04-24 11:05:00,60.61,60.65,60.57,60.62,24900.0,51.262,51.2958,51.2282,51.2704,24900.0
2015-04-24 11:10:00,60.63,60.65,60.54,60.58,39500.0,51.2789,51.2958,51.2028,51.2366,39500.0
2015-04-24 11:15:00,60.59,60.63,60.59,60.63,9700.0,51.2451,51.2789,51.2451,51.2789,9700.0
2015-04-24 11:20:00,60.63,60.64,60.57,60.64,69000.0,51.2789,51.2874,51.2282,51.2874,69000.0
2015-04-24 11:25:00,60.64,60.7,60.61,60.65,57200.0,51.2874,51.3381,51.262,51.2958,57200.0
2015-04-24 11:30:00,60.65,60.66,60.64,60.65,10800.0,51.2958,51.3043,51.2874,51.2958,10800.0
2015-04-24 11:35:00,60.65,60.67,60.64,60.65,13000.0,51.2958,51.3127,51.2874,51.2958,13000.0
2015-04-24 11:40:00,60.65,60.67,60.6,60.65,53400.0,51.2958,51.3127,51.2535,51.2958,53400.0
2015-04-24 11:45:00,60.65,60.66,60.61,60.62,10700.0,51.2958,51.3043,51.262,51.2704,10700.0
2015-04-24 11:50:00,60.63,60.64,60.58,60.61,9200.0,51.2789,51.2874,51.2366,51.262,9200.0
2015-04-24 11:55:00,60.61,60.63,60.59,60.6,19000.0,51.262,51.2789,51.2451,51.2535,19000.0
2015-04-24 12:00:00,60.6,60.62,60.59,60.61,17700.0,51.2535,51.2704,51.2451,51.262,17700.0
2015-04-24 12:05:00,60.61,60.62,60.58,60.59,15100.0,51.262,51.2704,51.2366,51.2451,15100.0
2015-04-24 12:10:00,60.59,60.6,60.51,60.55,27200.0,51.2451,51.2535,51.1774,51.2112,27200.0
2015-04-24 12:15:00,60.55,60.6,60.55,60.59,7800.0,51.2112,51.2535,51.2112,51.2451,7800.0
2015-04-24 12:20:00,60.6,60.61,60.54,60.54,12100.0,51.2535,51.262,51.2028,51.2028,12100.0
2015-04-24 12:25:00,60.55,60.57,60.51,60.51,17700.0,51.2112,51.2282,51.1774,51.1774,17700.0
2015-04-24 12:30:00,60.51,60.57,60.5,60.57,13700.0,51.1774,51.2282,51.169,51.2282,13700.0
2015-04-24 12:35:00,60.57,60.57,60.5,60.5,11000.0,51.2282,51.2282,51.169,51.169,11000.0
2015-04-24 12:40:00,60.51,60.51,60.48,60.48,13000.0,51.1774,51.1774,51.152,51.152,13000.0
2015-04-24 12:45:00,60.48,60.48,60.43,60.45,19700.0,51.152,51.152,51.1098,51.1267,19700.0
2015-04-24 12:50:00,60.45,60.45,60.36,60.36,29300.0,51.1267,51.1267,51.0505,51.0505,29300.0
2015-04-24 12:55:00,60.36,60.42,60.33,60.34,23800.0,51.0505,51.1013,51.0252,51.0336,23800.0
2015-04-24 13:00:00,60.34,60.39,60.33,60.39,13300.0,51.0336,51.0759,51.0252,51.0759,13300.0
2015-04-24 13:05:00,60.39,60.4,60.35,60.36,18500.0,51.0759,51.0844,51.0421,51.0505,18500.0
2015-04-24 13:10:00,60.37,60.39,60.36,60.37,7400.0,51.059,51.0759,51.0505,51.059,7400.0
2015-04-24 13:15:00,60.37,60.49,60.37,60.48,11000.0,51.059,51.1605,51.059,51.152,11000.0
2015-04-24 13:20:00,60.49,60.5,60.46,60.47,10800.0,51.1605,51.169,51.1351,51.1436,10800.0
2015-04-24 13:25:00,60.47,60.49,60.45,60.45,9500.0,51.1436,51.1605,51.1267,51.1267,9500.0
2015-04-24 13:30:00,60.45,60.48,60.41,60.42,10300.0,51.1267,51.152,51.0928,51.1013,10300.0
2015-04-24 13:35:00,60.43,60.43,60.39,60.39,4700.0,51.1098,51.1098,51.0759,51.0759,4700.0
2015-04-24 13:40:00,60.39,60.39,60.33,60.36,26200.0,51.0759,51.0759,51.0252,51.0505,26200.0
2015-04-24 13:45:00,60.37,60.37,60.33,60.34,12400.0,51.059,51.059,51.0252,51.0336,12400.0
2015-04-24 13:50:00,60.34,60.34,60.28,60.31,15000.0,51.0336,51.0336,50.9829,51.0083,15000.0
2015-04-24 13:55:00,60.32,60.32,60.25,60.28,13600.0,51.0167,51.0167,50.9575,50.9829,13600.0
2015-04-24 14:00:00,60.28,60.3,60.24,60.25,30100.0,50.9829,50.9998,50.9491,50.9575,30100.0
2015-04-24 14:05:00,60.25,60.3,60.2,60.24,23300.0,50.9575,50.9998,50.9152,50.9491,23300.0
2015-04-24 14:10:00,60.25,60.28,60.22,60.24,14900.0,50.9575,50.9829,50.9321,50.9491,14900.0
2015-04-24 14:15:00,60.24,60.27,60.23,60.25,17200.0,50.9491,50.9744,50.9406,50.9575,17200.0
2015-04-24 14:20:00,60.24,60.28,60.18,60.23,52100.0,50.9491,50.9829,50.8983,50.9406,52100.0
2015-04-24 14:25:00,60.24,60.29,60.24,60.27,10100.0,50.9491,50.9913,50.9491,50.9744,10100.0
2015-04-24 14:30:00,60.28,60.29,60.27,60.28,12200.0,50.9829,50.9913,50.9744,50.9829,12200.0
2015-04-24 14:35:00,60.28,60.31,60.27,60.3,13800.0,50.9829,51.0083,50.9744,50.9998,13800.0
2015-04-24 14:40:00,60.31,60.36,60.3,60.34,8000.0,51.0083,51.0505,50.9998,51.0336,8000.0
2015-04-24 14:45:00,60.35,60.36,60.31,60.33,13300.0,51.0421,51.0505,51.0083,51.0252,13300.0
2015-04-24 14:50:00,60.34,60.34,60.25,60.3,9100.0,51.0336,51.0336,50.9575,50.9998,9100.0
2015-04-24 14:55:00,60.3,60.32,60.29,60.32,13600.0,50.9998,51.0167,50.9913,51.0167,13600.0
2015-04-24 15:00:00,60.32,60.37,60.31,60.37,7500.0,51.0167,51.059,51.0083,51.059,7500.0
2015-04-24 15:05:00,60.37,60.43,60.31,60.32,23400.0,51.059,51.1098,51.0083,51.0167,23400.0
2015-04-24 15:10:00,60.33,60.37,60.33,60.35,11800.0,51.0252,51.059,51.0252,51.0421,11800.0
2015-04-24 15:15:00,60.36,60.38,60.35,60.35,8600.0,51.0505,51.0675,51.0421,51.0421,8600.0
2015-04-24 15:20:00,60.36,60.39,60.36,60.38,10600.0,51.0505,51.0759,51.0505,51.0675,10600.0
2015-04-24 15:25:00,60.39,60.41,60.38,60.39,29100.0,51.0759,51.0928,51.0675,51.0759,29100.0
2015-04-24 15:30:00,60.39,60.4,60.38,60.39,16400.0,51.0759,51.0844,51.0675,51.0759,16400.0
2015-04-24 15:35:00,60.39,60.47,60.39,60.46,16700.0,51.0759,51.1436,51.0759,51.1351,16700.0
2015-04-24 15:40:00,60.46,60.52,60.45,60.51,23800.0,51.1351,51.1859,51.1267,51.1774,23800.0
2015-04-24 15:45:00,60.52,60.6,60.52,60.6,65800.0,51.1859,51.2535,51.1859,51.2535,65800.0
2015-04-24 15:50:00,60.59,60.59,60.56,60.59,21100.0,51.2451,51.2451,51.2197,51.2451,21100.0
2015-04-24 15:55:00,60.58,60.58,60.55,60.57,72200.0,51.2366,51.2366,51.2112,51.2282,72200.0
2015-04-27 09:30:00,60.85,60.85,60.5,60.53,33500.0,51.465,51.465,51.169,51.1943,33500.0
2015-04-27 09:35:00,60.55,60.59,60.47,60.53,7700.0,51.2112,51.2451,51.1436,51.1943,7700.0
2015-04-27 09:40:00,60.56,60.57,60.53,60.57,43000.0,51.2197,51.2282,51.1943,51.2282,43000.0
2015-04-27 09:45:00,60.61,60.66,60.59,60.61,7500.0,51.262,51.3043,51.2451,51.262,7500.0
2015-04-27 09:50:00,60.61,60.75,60.59,60.68,28100.0,51.262,51.3804,51.2451,51.3212,28100.0
2015-04-27 09:55:00,60.69,60.75,60.69,60.74,23100.0,51.3297,51.3804,51.3297,51.3719,23100.0
2015-04-27 10:00:00,60.75,60.86,60.73,60.85,23600.0,51.3804,51.4734,51.3635,51.465,23600.0
2015-04-27 10:05:00,60.84,60.87,60.82,60.85,22500.0,51.4565,51.4819,51.4396,51.465,22500.0
2015-04-27 10:10:00,60.88,61.0,60.86,60.98,12800.0,51.4903,51.5918,51.4734,51.5749,12800.0
2015-04-27 10:15:00,60.98,61.09,60.96,61.09,14100.0,51.5749,51.668,51.558,51.668,14100.0
2015-04-27 10:20:00,61.09,61.13,61.0,61.03,19600.0,51.668,51.7018,51.5918,51.6172,19600.0
2015-04-27 10:25:00,61.06,61.12,61.05,61.12,4700.0,51.6426,51.6933,51.6341,51.6933,4700.0
2015-04-27 10:30:00,61.11,61.13,61.09,61.1,9000.0,51.6849,51.7018,51.668,51.6764,9000.0
2015-04-27 10:35:00,61.1,61.12,61.01,61.02,11700.0,51.6764,51.6933,51.6003,51.6088,11700.0
2015-04-27 10:40:00,61.01,61.09,60.99,61.09,14500.0,51.6003,51.668,51.5834,51.668,14500.0
2015-04-27 10:45:00,61.08,61.08,61.0,61.02,13600.0,51.6595,51.6595,51.5918,51.6088,13600.0
2015-04-27 10:50:00,61.01,61.01,60.95,60.96,2900.0,51.6003,51.6003,51.5496,51.558,2900.0
2015-04-27 10:55:00,60.96,60.97,60.88,60.91,22500.0,51.558,51.5665,51.4903,51.5157,22500.0
2015-04-27 11:00:00,60.9,61.01,60.89,60.97,18500.0,51.5073,51.6003,51.4988,51.5665,18500.0
2015-04-27 11:05:00,60.97,60.97,60.89,60.92,6200.0,51.5665,51.5665,51.4988,51.5242,6200.0
2015-04-27 11:10:00,60.92,61.01,60.91,60.97,12400.0,51.5242,51.6003,51.5157,51.5665,12400.0
2015-04-27 11:15:00,60.97,60.98,60.92,60.95,5600.0,51.5665,51.5749,51.5242,51.5496,5600.0
2015-04-27 11:20:00,60.95,61.01,60.95,60.99,9100.0,51.5496,51.6003,51.5496,51.5834,9100.0
2015-04-27 11:25:00,60.99,60.99,60.98,60.99,5700.0,51.5834,51.5834,51.5749,51.5834,5700.0
2015-04-27 11:30:00,61.0,61.02,60.98,61.0,10600.0,51.5918,51.6088,51.5749,51.5918,10600.0
2015-04-27 11:35:00,61.0,61.01,60.98,60.98,5600.0,51.5918,51.6003,51.5749,51.5749,5600.0
2015-04-27 11:40:00,60.99,61.0,60.95,60.98,15600.0,51.5834,51.5918,51.5496,51.5749,15600.0
2015-04-27 11:45:00,60.98,61.01,60.97,60.97,8300.0,51.5749,51.6003,51.5665,51.5665,8300.0
2015-04-27 11:50:00,60.98,60.98,60.93,60.95,9500.0,51.5749,51.5749,51.5326,51.5496,9500.0
2015-04-27 11:55:00,60.95,60.96,60.92,60.94,13100.0,51.5496,51.558,51.5242,51.5411,13100.0
2015-04-27 12:00:00,60.93,60.96,60.92,60.94,10300.0,51.5326,51.558,51.5242,51.5411,10300.0
2015-04-27 12:05:00,60.95,60.95,60.92,60.93,10200.0,51.5496,51.5496,51.5242,51.5326,10200.0
2015-04-27 12:10:00,60.94,60.95,60.92,60.94,12600.0,51.5411,51.5496,51.5242,51.5411,12600.0
2015-04-27 12:15:00,60.95,60.95,60.9,60.9,11600.0,51.5496,51.5496,51.5073,51.5073,11600.0
2015-04-27 12:20:00,60.91,60.92,60.91,60.91,4400.0,51.5157,51.5242,51.5157,51.5157,4400.0
2015-04-27 12:25:00,60.92,60.93,60.9,60.91,12500.0,51.5242,51.5326,51.5073,51.5157,12500.0
2015-04-27 12:30:00,60.92,60.94,60.91,60.92,5900.0,51.5242,51.5411,51.5157,51.5242,5900.0
2015-04-27 12:35:00,60.93,60.93,60.9,60.92,7300.0,51.5326,51.5326,51.5073,51.5242,7300.0
2015-04-27 12:40:00,60.91,60.94,60.9,60.91,9000.0,51.5157,51.5411,51.5073,51.5157,9000.0
2015-04-27 12:45:00,60.91,60.93,60.9,60.91,7000.0,51.5157,51.5326,51.5073,51.5157,7000.0
2015-04-27 12:50:00,60.91,60.93,60.89,60.93,21000.0,51.5157,51.5326,51.4988,51.5326,21000.0
2015-04-27 12:55:00,60.92,60.92,60.89,60.92,25800.0,51.5242,51.5242,51.4988,51.5242,25800.0
2015-04-27 13:00:00,60.91,60.96,60.9,60.96,11300.0,51.5157,51.558,51.5073,51.558,11300.0
2015-04-27 13:05:00,60.94,61.0,60.94,60.96,16500.0,51.5411,51.5918,51.5411,51.558,16500.0
2015-04-27 13:10:00,60.96,61.0,60.95,60.96,23200.0,51.558,51.5918,51.5496,51.558,23200.0
2015-04-27 13:15:00,60.97,61.0,60.96,60.97,12200.0,51.5665,51.5918,51.558,51.5665,12200.0
2015-04-27 13:20:00,60.98,60.99,60.95,60.99,11200.0,51.5749,51.5834,51.5496,51.5834,11200.0
2015-04-27 13:25:00,60.98,61.06,60.97,61.05,10300.0,51.5749,51.6426,51.5665,51.6341,10300.0
2015-04-27 13:30:00,61.05,61.05,60.99,61.0,11600.0,51.6341,51.6341,51.5834,51.5918,11600.0
2015-04-27 13:35:00,60.99,61.06,60.99,61.05,7300.0,51.5834,51.6426,51.5834,51.6341,7300.0
2015-04-27 13:40:00,61.06,61.06,61.0,61.01,7000.0,51.6426,51.6426,51.5918,51.6003,7000.0
2015-04-27 13:45:00,61.02,61.06,61.01,61.06,11200.0,51.6088,51.6426,51.6003,51.6426,11200.0
2015-04-27 13:50:00,61.05,61.05,61.03,61.05,13900.0,51.6341,51.6341,51.6172,51.6341,13900.0
2015-04-27 13:55:00,61.04,61.08,61.04,61.08,10500.0,51.6257,51.6595,51.6257,51.6595,10500.0
2015-04-27 14:00:00,61.08,61.09,61.05,61.05,11600.0,51.6595,51.668,51.6341,51.6341,11600.0
2015-04-27 14:05:00,61.06,61.1,61.05,61.07,13200.0,51.6426,51.6764,51.6341,51.651,13200.0
2015-04-27 14:10:00,61.07,61.07,61.04,61.05,12500.0,51.651,51.651,51.6257,51.6341,12500.0
2015-04-27 14:15:00,61.06,61.1,61.05,61.09,13800.0,51.6426,51.6764,51.6341,51.668,13800.0
2015-04-27 14:20:00,61.09,61.11,61.07,61.1,12600.0,51.668,51.6849,51.651,51.6764,12600.0
2015-04-27 14:25:00,61.1,61.15,61.09,61.15,10000.0,51.6764,51.7187,51.668,51.7187,10000.0
2015-04-27 14:30:00,61.14,61.16,61.11,61.12,14000.0,51.7102,51.7272,51.6849,51.6933,14000.0
2015-04-27 14:35:00,61.13,61.14,61.02,61.03,15400.0,51.7018,51.7102,51.6088,51.6172,15400.0
2015-04-27 14:40:00,61.03,61.06,61.01,61.06,7400.0,51.6172,51.6426,51.6003,51.6426,7400.0
2015-04-27 14:45:00,61.05,61.06,61.03,61.04,6600.0,51.6341,51.6426,51.6172,51.6257,6600.0
2015-04-27 14:50:00,61.03,61.07,61.02,61.07,8200.0,51.6172,51.651,51.6088,51.651,8200.0
2015-04-27 14:55:00,61.06,61.1,61.05,61.08,10500.0,51.6426,51.6764,51.6341,51.6595,10500.0
2015-04-27 15:00:00,61.09,61.14,61.08,61.14,11000.0,51.668,51.7102,51.6595,51.7102,11000.0
2015-04-27 15:05:00,61.14,61.16,61.12,61.15,7900.0,51.7102,51.7272,51.6933,51.7187,7900.0
2015-04-27 15:10:00,61.15,61.16,61.11,61.12,12700.0,51.7187,51.7272,51.6849,51.6933,12700.0
2015-04-27 15:15:00,61.12,61.12,61.03,61.06,20300.0,51.6933,51.6933,51.6172,51.6426,20300.0
2015-04-27 15:20:00,61.06,61.08,61.03,61.06,22600.0,51.6426,51.6595,51.6172,51.6426,22600.0
2015-04-27 15:25:00,61.06,61.06,61.03,61.03,9800.0,51.6426,51.6426,51.6172,51.6172,9800.0
2015-04-27 15:30:00,61.02,61.04,61.0,61.02,18500.0,51.6088,51.6257,51.5918,51.6088,18500.0
2015-04-27 15:35:00,61.02,61.07,61.0,61.06,18200.0,51.6088,51.651,51.5918,51.6426,18200.0
2015-04-27 15:40:00,61.07,61.11,61.06,61.11,21600.0,51.651,51.6849,51.6426,51.6849,21600.0
2015-04-27 15:45:00,61.1,61.11,60.95,60.95,52300.0,51.6764,51.6849,51.5496,51.5496,52300.0
2015-04-27 15:50:00,60.95,60.97,60.92,60.95,40800.0,51.5496,51.5665,51.5242,51.5496,40800.0
2015-04-27 15:55:00,60.95,61.01,60.94,60.98,100400.0,51.5496,51.6003,51.5411,51.5749,100400.0
2015-04-28 09:30:00,61.0,61.14,60.67,60.84,36400.0,51.5918,51.7102,51.3127,51.4565,36400.0
2015-04-28 09:35:00,60.84,60.86,60.7,60.76,11400.0,51.4565,51.4734,51.3381,51.3889,11400.0
2015-04-28 09:40:00,60.77,60.85,60.71,60.73,16900.0,51.3973,51.465,51.3466,51.3635,16900.0
2015-04-28 09:45:00,60.72,60.72,60.58,60.58,16800.0,51.355,51.355,51.2366,51.2366,16800.0
2015-04-28 09:50:00,60.59,60.67,60.57,60.64,12700.0,51.2451,51.3127,51.2282,51.2874,12700.0
2015-04-28 09:55:00,60.64,60.64,60.59,60.62,32100.0,51.2874,51.2874,51.2451,51.2704,32100.0
2015-04-28 10:00:00,60.6,60.64,60.55,60.63,9800.0,51.2535,51.2874,51.2112,51.2789,9800.0
2015-04-28 10:05:00,60.63,60.64,60.58,60.63,5900.0,51.2789,51.2874,51.2366,51.2789,5900.0
2015-04-28 10:10:00,60.64,60.66,60.6,60.66,14700.0,51.2874,51.3043,51.2535,51.3043,14700.0
2015-04-28 10:15:00,60.67,60.68,60.63,60.68,6300.0,51.3127,51.3212,51.2789,51.3212,6300.0
2015-04-28 10:20:00,60.66,60.66,60.6,60.6,8900.0,51.3043,51.3043,51.2535,51.2535,8900.0
2015-04-28 10:25:00,60.59,60.61,60.52,60.53,12800.0,51.2451,51.262,51.1859,51.1943,12800.0
2015-04-28 10:30:00,60.52,60.61,60.48,60.61,14000.0,51.1859,51.262,51.152,51.262,14000.0
2015-04-28 10:35:00,60.6,60.6,60.49,60.5,9400.0,51.2535,51.2535,51.1605,51.169,9400.0
2015-04-28 10:40:00,60.49,60.56,60.44,60.44,8700.0,51.1605,51.2197,51.1182,51.1182,8700.0
2015-04-28 10:45:00,60.44,60.47,60.4,60.42,10900.0,51.1182,51.1436,51.0844,51.1013,10900.0
2015-04-28 10:50:00,60.42,60.45,60.38,60.39,15300.0,51.1013,51.1267,51.0675,51.0759,15300.0
2015-04-28 10:55:00,60.38,60.43,60.38,60.41,8800.0,51.0675,51.1098,51.0675,51.0928,8800.0
2015-04-28 11:00:00,60.4,60.52,60.39,60.51,7900.0,51.0844,51.1859,51.0759,51.1774,7900.0
2015-04-28 11:05:00,60.51,60.58,60.5,60.57,9600.0,51.1774,51.2366,51.169,51.2282,9600.0
2015-04-28 11:10:00,60.56,60.57,60.54,60.54,7200.0,51.2197,51.2282,51.2028,51.2028,7200.0
2015-04-28 11:15:00,60.53,60.53,60.48,60.52,9000.0,51.1943,51.1943,51.152,51.1859,9000.0
2015-04-28 11:20:00,60.51,60.55,60.5,60.51,5000.0,51.1774,51.2112,51.169,51.1774,5000.0
2015-04-28 11:25:00,60.51,60.52,60.47,60.48,7600.0,51.1774,51.1859,51.1436,51.152,7600.0
2015-04-28 11:30:00,60.49,60.54,60.47,60.54,8100.0,51.1605,51.2028,51.1436,51.2028,8100.0
2015-04-28 11:35:00,60.52,60.62,60.52,60.58,6000.0,51.1859,51.2704,51.1859,51.2366,6000.0
2015-04-28 11:40:00,60.58,60.6,60.52,60.53,5900.0,51.2366,51.2535,51.1859,51.1943,5900.0
2015-04-28 11:45:00,60.52,60.59,60.51,60.58,6000.0,51.1859,51.2451,51.1774,51.2366,6000.0
2015-04-28 11:50:00,60.57,60.58,60.53,60.54,5600.0,51.2282,51.2366,51.1943,51.2028,5600.0
2015-04-28 11:55:00,60.55,60.58,60.54,60.54,7300.0,51.2112,51.2366,51.2028,51.2028,7300.0
2015-04-28 12:00:00,60.55,60.58,60.53,60.55,7200.0,51.2112,51.2366,51.1943,51.2112,7200.0
2015-04-28 12:05:00,60.54,60.61,60.54,60.61,5500.0,51.2028,51.262,51.2028,51.262,5500.0
2015-04-28 12:10:00,60.6,60.64,60.6,60.61,6200.0,51.2535,51.2874,51.2535,51.262,6200.0
2015-04-28 12:15:00,60.61,60.62,60.55,60.55,5600.0,51.262,51.2704,51.2112,51.2112,5600.0
2015-04-28 12:20:00,60.55,60.57,60.54,60.55,4700.0,51.2112,51.2282,51.2028,51.2112,4700.0
2015-04-28 12:25:00,60.55,60.57,60.54,60.54,5800.0,51.2112,51.2282,51.2028,51.2028,5800.0
2015-04-28 12:30:00,60.53,60.56,60.53,60.53,5800.0,51.1943,51.2197,51.1943,51.1943,5800.0
2015-04-28 12:35:00,60.53,60.53,60.49,60.49,3800.0,51.1943,51.1943,51.1605,51.1605,3800.0
2015-04-28 12:40:00,60.49,60.52,60.49,60.5,5400.0,51.1605,51.1859,51.1605,51.169,5400.0
2015-04-28 12:45:00,60.5,60.54,60.5,60.52,3800.0,51.169,51.2028,51.169,51.1859,3800.0
2015-04-28 12:50:00,60.52,60.6,60.5,60.58,7200.0,51.1859,51.2535,51.169,51.2366,7200.0
2015-04-28 12:55:00,60.58,60.61,60.56,60.59,4900.0,51.2366,51.262,51.2197,51.2451,4900.0
2015-04-28 13:00:00,60.58,60.58,60.55,60.58,4400.0,51.2366,51.2366,51.2112,51.2366,4400.0
2015-04-28 13:05:00,60.58,60.64,60.57,60.59,19500.0,51.2366,51.2874,51.2282,51.2451,19500.0
2015-04-28 13:10:00,60.59,60.62,60.58,60.61,4400.0,51.2451,51.2704,51.2366,51.262,4400.0
2015-04-28 13:15:00,60.6,60.63,60.58,60.6,5500.0,51.2535,51.2789,51.2366,51.2535,5500.0
2015-04-28 13:20:00,60.6,60.64,60.58,60.6,4100.0,51.2535,51.2874,51.2366,51.2535,4100.0
2015-04-28 13:25:00,60.6,60.62,60.58,60.58,5800.0,51.2535,51.2704,51.2366,51.2366,5800.0
2015-04-28 13:30:00,60.59,60.6,60.54,60.59,7200.0,51.2451,51.2535,51.2028,51.2451,7200.0
2015-04-28 13:35:00,60.56,60.61,60.56,60.6,5500.0,51.2197,51.262,51.2197,51.2535,5500.0
2015-04-28 13:40:00,60.6,60.66,60.59,60.65,7900.0,51.2535,51.3043,51.2451,51.2958,7900.0
2015-04-28 13:45:00,60.66,60.67,60.64,60.66,5800.0,51.3043,51.3127,51.2874,51.3043,5800.0
2015-04-28 13:50:00,60.66,60.7,60.65,60.69,8800.0,51.3043,51.3381,51.2958,51.3297,8800.0
2015-04-28 13:55:00,60.69,60.72,60.69,60.71,4800.0,51.3297,51.355,51.3297,51.3466,4800.0
2015-04-28 14:00:00,60.71,60.72,60.62,60.62,12200.0,51.3466,51.355,51.2704,51.2704,12200.0
2015-04-28 14:05:00,60.62,60.65,60.6,60.61,5100.0,51.2704,51.2958,51.2535,51.262,5100.0
2015-04-28 14:10:00,60.61,60.67,60.59,60.63,10100.0,51.262,51.3127,51.2451,51.2789,10100.0
2015-04-28 14:15:00,60.62,60.62,60.59,60.59,5000.0,51.2704,51.2704,51.2451,51.2451,5000.0
2015-04-28 14:20:00,60.59,60.61,60.56,60.6,8500.0,51.2451,51.262,51.2197,51.2535,8500.0
2015-04-28 14:25:00,60.61,60.63,60.57,60.61,4800.0,51.262,51.2789,51.2282,51.262,4800.0
2015-04-28 14:30:00,60.61,60.68,60.59,60.66,11300.0,51.262,51.3212,51.2451,51.3043,11300.0
2015-04-28 14:35:00,60.67,60.7,60.64,60.7,7300.0,51.3127,51.3381,51.2874,51.3381,7300.0
2015-04-28 14:40:00,60.7,60.74,60.68,60.74,10700.0,51.3381,51.3719,51.3212,51.3719,10700.0
2015-04-28 14:45:00,60.74,60.79,60.73,60.77,15800.0,51.3719,51.4142,51.3635,51.3973,15800.0
2015-04-28 14:50:00,60.77,60.77,60.7,60.71,9800.0,51.3973,51.3973,51.3381,51.3466,9800.0
2015-04-28 14:55:00,60.71,60.74,60.68,60.71,8800.0,51.3466,51.3719,51.3212,51.3466,8800.0
2015-04-28 15:00:00,60.7,60.78,60.7,60.77,15500.0,51.3381,51.4058,51.3381,51.3973,15500.0
2015-04-28 15:05:00,60.77,60.8,60.76,60.78,8300.0,51.3973,51.4227,51.3889,51.4058,8300.0
2015-04-28 15:10:00,60.78,60.79,60.76,60.77,6900.0,51.4058,51.4142,51.3889,51.3973,6900.0
2015-04-28 15:15:00,60.77,60.79,60.71,60.71,10600.0,51.3973,51.4142,51.3466,51.3466,10600.0
2015-04-28 15:20:00,60.72,60.74,60.71,60.74,11200.0,51.355,51.3719,51.3466,51.3719,11200.0
2015-04-28 15:25:00,60.74,60.75,60.72,60.74,9200.0,51.3719,51.3804,51.355,51.3719,9200.0
2015-04-28 15:30:00,60.75,60.77,60.74,60.76,12900.0,51.3804,51.3973,51.3719,51.3889,12900.0
2015-04-28 15:35:00,60.77,60.77,60.73,60.73,14100.0,51.3973,51.3973,51.3635,51.3635,14100.0
2015-04-28 15:40:00,60.74,60.76,60.73,60.74,18400.0,51.3719,51.3889,51.3635,51.3719,18400.0
2015-04-28 15:45:00,60.73,60.76,60.64,60.65,32900.0,51.3635,51.3889,51.2874,51.2958,32900.0
2015-04-28 15:50:00,60.65,60.67,60.63,60.65,24600.0,51.2958,51.3127,51.2789,51.2958,24600.0
2015-04-28 15:55:00,60.65,60.7,60.64,60.69,50500.0,51.2958,51.3381,51.2874,51.3297,50500.0
2015-04-29 09:30:00,60.5,60.5,60.33,60.38,15200.0,51.169,51.169,51.0252,51.0675,15200.0
2015-04-29 09:35:00,60.38,60.51,60.33,60.48,40700.0,51.0675,51.1774,51.0252,51.152,40700.0
2015-04-29 09:40:00,60.51,60.62,60.51,60.55,30100.0,51.1774,51.2704,51.1774,51.2112,30100.0
2015-04-29 09:45:00,60.52,60.69,60.52,60.6,32600.0,51.1859,51.3297,51.1859,51.2535,32600.0
2015-04-29 09:50:00,60.59,60.59,60.48,60.51,4900.0,51.2451,51.2451,51.152,51.1774,4900.0
2015-04-29 09:55:00,60.51,60.51,60.25,60.27,3500.0,51.1774,51.1774,50.9575,50.9744,3500.0
2015-04-29 10:00:00,60.27,60.39,60.27,60.32,16600.0,50.9744,51.0759,50.9744,51.0167,16600.0
2015-04-29 10:05:00,60.32,60.33,60.25,60.27,12500.0,51.0167,51.0252,50.9575,50.9744,12500.0
2015-04-29 10:10:00,60.29,60.33,60.27,60.31,6700.0,50.9913,51.0252,50.9744,51.0083,6700.0
2015-04-29 10:15:00,60.29,60.32,60.28,60.31,8000.0,50.9913,51.0167,50.9829,51.0083,8000.0
2015-04-29 10:20:00,60.31,60.35,60.25,60.26,41300.0,51.0083,51.0421,50.9575,50.966,41300.0
2015-04-29 10:25:00,60.26,60.27,60.24,60.25,11900.0,50.966,50.9744,50.9491,50.9575,11900.0
2015-04-29 10:30:00,60.25,60.34,60.25,60.3,10200.0,50.9575,51.0336,50.9575,50.9998,10200.0
2015-04-29 10:35:00,60.3,60.38,60.3,60.31,15100.0,50.9998,51.0675,50.9998,51.0083,15100.0
2015-04-29 10:40:00,60.32,60.36,60.32,60.35,2900.0,51.0167,51.0505,51.0167,51.0421,2900.0
2015-04-29 10:45:00,60.35,60.35,60.3,60.31,6100.0,51.0421,51.0421,50.9998,51.0083,6100.0
2015-04-29 10:50:00,60.32,60.34,60.31,60.33,4600.0,51.0167,51.0336,51.0083,51.0252,4600.0
2015-04-29 10:55:00,60.33,60.33,60.29,60.3,3000.0,51.0252,51.0252,50.9913,50.9998,3000.0
2015-04-29 11:00:00,60.28,60.33,60.27,60.31,40200.0,50.9829,51.0252,50.9744,51.0083,40200.0
2015-04-29 11:05:00,60.3,60.31,60.27,60.27,9200.0,50.9998,51.0083,50.9744,50.9744,9200.0
2015-04-29 11:10:00,60.27,60.27,60.15,60.16,27700.0,50.9744,50.9744,50.8729,50.8814,27700.0
2015-04-29 11:15:00,60.16,60.19,60.14,60.18,5500.0,50.8814,50.9068,50.8645,50.8983,5500.0
2015-04-29 11:20:00,60.18,60.2,60.17,60.18,10600.0,50.8983,50.9152,50.8899,50.8983,10600.0
2015-04-29 11:25:00,60.18,60.18,60.1,60.1,14700.0,50.8983,50.8983,50.8306,50.8306,14700.0
2015-04-29 11:30:00,60.1,60.14,60.06,60.06,4100.0,50.8306,50.8645,50.7968,50.7968,4100.0
2015-04-29 11:35:00,60.07,60.09,60.07,60.09,3100.0,50.8053,50.8222,50.8053,50.8222,3100.0
2015-04-29 11:40:00,60.1,60.13,60.08,60.11,6500.0,50.8306,50.856,50.8137,50.8391,6500.0
2015-04-29 11:45:00,60.1,60.11,60.06,60.07,9300.0,50.8306,50.8391,50.7968,50.8053,9300.0
2015-04-29 11:50:00,60.07,60.1,60.06,60.09,2800.0,50.8053,50.8306,50.7968,50.8222,2800.0
2015-04-29 11:55:00,60.09,60.09,60.01,60.01,12500.0,50.8222,50.8222,50.7545,50.7545,12500.0
2015-04-29 12:00:00,60.02,60.07,60.02,60.03,13600.0,50.763,50.8053,50.763,50.7714,13600.0
2015-04-29 12:05:00,60.02,60.02,59.98,60.01,17900.0,50.763,50.763,50.7292,50.7545,17900.0
2015-04-29 12:10:00,60.02,60.02,59.93,59.93,5600.0,50.763,50.763,50.6869,50.6869,5600.0
2015-04-29 12:15:00,59.93,59.95,59.9,59.9,6300.0,50.6869,50.7038,50.6615,50.6615,6300.0
2015-04-29 12:20:00,59.9,59.96,59.9,59.96,11000.0,50.6615,50.7122,50.6615,50.7122,11000.0
2015-04-29 12:25:00,59.96,59.99,59.96,59.98,4900.0,50.7122,50.7376,50.7122,50.7292,4900.0
2015-04-29 12:30:00,59.97,59.97,59.84,59.84,7700.0,50.7207,50.7207,50.6107,50.6107,7700.0
2015-04-29 12:35:00,59.87,59.88,59.86,59.86,3300.0,50.6361,50.6446,50.6277,50.6277,3300.0
2015-04-29 12:40:00,59.86,59.88,59.81,59.88,12200.0,50.6277,50.6446,50.5854,50.6446,12200.0
2015-04-29 12:45:00,59.88,59.88,59.81,59.81,9500.0,50.6446,50.6446,50.5854,50.5854,9500.0
2015-04-29 12:50:00,59.81,59.81,59.78,59.79,5200.0,50.5854,50.5854,50.56,50.5685,5200.0
2015-04-29 12:55:00,59.79,59.83,59.78,59.81,12800.0,50.5685,50.6023,50.56,50.5854,12800.0
2015-04-29 13:00:00,59.81,59.81,59.75,59.75,6900.0,50.5854,50.5854,50.5346,50.5346,6900.0
2015-04-29 13:05:00,59.75,59.77,59.73,59.75,6500.0,50.5346,50.5515,50.5177,50.5346,6500.0
2015-04-29 13:10:00,59.76,59.77,59.74,59.76,6600.0,50.5431,50.5515,50.5262,50.5431,6600.0
2015-04-29 13:15:00,59.77,59.81,59.76,59.79,10300.0,50.5515,50.5854,50.5431,50.5685,10300.0
2015-04-29 13:20:00,59.79,59.81,59.77,59.79,8900.0,50.5685,50.5854,50.5515,50.5685,8900.0
2015-04-29 13:25:00,59.79,59.79,59.76,59.76,5300.0,50.5685,50.5685,50.5431,50.5431,5300.0
2015-04-29 13:30:00,59.76,59.8,59.76,59.78,6500.0,50.5431,50.5769,50.5431,50.56,6500.0
2015-04-29 13:35:00,59.78,59.81,59.78,59.8,7400.0,50.56,50.5854,50.56,50.5769,7400.0
2015-04-29 13:40:00,59.8,59.81,59.78,59.79,21300.0,50.5769,50.5854,50.56,50.5685,21300.0
2015-04-29 13:45:00,59.81,59.86,59.79,59.86,28800.0,50.5854,50.6277,50.5685,50.6277,28800.0
2015-04-29 13:50:00,59.86,60.0,59.85,59.97,24000.0,50.6277,50.7461,50.6192,50.7207,24000.0
2015-04-29 13:55:00,59.99,60.04,59.98,60.0,7800.0,50.7376,50.7799,50.7292,50.7461,7800.0
2015-04-29 14:00:00,59.99,60.03,59.89,59.91,35500.0,50.7376,50.7714,50.653,50.67,35500.0
2015-04-29 14:05:00,59.91,60.0,59.87,59.87,12400.0,50.67,50.7461,50.6361,50.6361,12400.0
2015-04-29 14:10:00,59.88,59.9,59.79,59.81,12000.0,50.6446,50.6615,50.5685,50.5854,12000.0
2015-04-29 14:15:00,59.8,60.03,59.8,59.96,49500.0,50.5769,50.7714,50.5769,50.7122,49500.0
2015-04-29 14:20:00,59.96,60.04,59.95,60.04,6400.0,50.7122,50.7799,50.7038,50.7799,6400.0
2015-04-29 14:25:00,60.03,60.04,59.98,60.02,6800.0,50.7714,50.7799,50.7292,50.763,6800.0
2015-04-29 14:30:00,60.02,60.02,59.99,60.01,20900.0,50.763,50.763,50.7376,50.7545,20900.0
2015-04-29 14:35:00,60.0,60.03,59.99,60.01,9500.0,50.7461,50.7714,50.7376,50.7545,9500.0
2015-04-29 14:40:00,60.03,60.05,60.0,60.04,27300.0,50.7714,50.7884,50.7461,50.7799,27300.0
2015-04-29 14:45:00,60.02,60.02,59.96,59.96,2900.0,50.763,50.763,50.7122,50.7122,2900.0
2015-04-29 14:50:00,59.97,59.99,59.93,59.95,7000.0,50.7207,50.7376,50.6869,50.7038,7000.0
2015-04-29 14:55:00,59.94,59.98,59.92,59.93,15000.0,50.6953,50.7292,50.6784,50.6869,15000.0
2015-04-29 15:00:00,59.93,59.96,59.88,59.88,9600.0,50.6869,50.7122,50.6446,50.6446,9600.0
2015-04-29 15:05:00,59.86,59.86,59.82,59.86,14800.0,50.6277,50.6277,50.5938,50.6277,14800.0
2015-04-29 15:10:00,59.85,59.86,59.8,59.83,45200.0,50.6192,50.6277,50.5769,50.6023,45200.0
2015-04-29 15:15:00,59.83,59.84,59.78,59.8,22300.0,50.6023,50.6107,50.56,50.5769,22300.0
2015-04-29 15:20:00,59.8,59.82,59.79,59.8,26100.0,50.5769,50.5938,50.5685,50.5769,26100.0
2015-04-29 15:25:00,59.8,59.81,59.77,59.79,13600.0,50.5769,50.5854,50.5515,50.5685,13600.0
2015-04-29 15:30:00,59.79,59.8,59.76,59.77,25900.0,50.5685,50.5769,50.5431,50.5515,25900.0
2015-04-29 15:35:00,59.77,59.87,59.75,59.82,24400.0,50.5515,50.6361,50.5346,50.5938,24400.0
2015-04-29 15:40:00,59.81,59.81,59.73,59.75,25100.0,50.5854,50.5854,50.5177,50.5346,25100.0
2015-04-29 15:45:00,59.74,59.77,59.72,59.77,53000.0,50.5262,50.5515,50.5093,50.5515,53000.0
2015-04-29 15:50:00,59.77,59.79,59.73,59.75,24800.0,50.5515,50.5685,50.5177,50.5346,24800.0
2015-04-29 15:55:00,59.75,59.76,59.72,59.74,63400.0,50.5346,50.5431,50.5093,50.5262,63400.0
2015-04-30 09:30:00,59.45,59.77,59.32,59.64,26000.0,50.2809,50.5515,50.171,50.4416,26000.0
2015-04-30 09:35:00,59.65,59.71,59.5,59.55,15000.0,50.4501,50.5008,50.3232,50.3655,15000.0
2015-04-30 09:40:00,59.53,59.65,59.48,59.48,9600.0,50.3486,50.4501,50.3063,50.3063,9600.0
2015-04-30 09:45:00,59.47,59.57,59.46,59.51,10400.0,50.2978,50.3824,50.2894,50.3316,10400.0
2015-04-30 09:50:00,59.48,59.49,59.36,59.48,5700.0,50.3063,50.3147,50.2048,50.3063,5700.0
2015-04-30 09:55:00,59.48,59.48,59.42,59.43,3700.0,50.3063,50.3063,50.2555,50.264,3700.0
2015-04-30 10:00:00,59.41,59.45,59.37,59.45,11400.0,50.2471,50.2809,50.2132,50.2809,11400.0
2015-04-30 10:05:00,59.45,59.55,59.45,59.47,6800.0,50.2809,50.3655,50.2809,50.2978,6800.0
2015-04-30 10:10:00,59.47,59.64,59.47,59.58,9800.0,50.2978,50.4416,50.2978,50.3908,9800.0
2015-04-30 10:15:00,59.59,59.62,59.57,59.59,14300.0,50.3993,50.4247,50.3824,50.3993,14300.0
2015-04-30 10:20:00,59.58,59.65,59.52,59.53,7800.0,50.3908,50.4501,50.3401,50.3486,7800.0
2015-04-30 10:25:00,59.54,59.59,59.51,59.52,5900.0,50.357,50.3993,50.3316,50.3401,5900.0
2015-04-30 10:30:00,59.52,59.54,59.51,59.53,3000.0,50.3401,50.357,50.3316,50.3486,3000.0
2015-04-30 10:35:00,59.54,59.55,59.51,59.52,15900.0,50.357,50.3655,50.3316,50.3401,15900.0
2015-04-30 10:40:00,59.52,59.6,59.5,59.59,13000.0,50.3401,50.4078,50.3232,50.3993,13000.0
2015-04-30 10:45:00,59.58,59.67,59.57,59.64,9400.0,50.3908,50.467,50.3824,50.4416,9400.0
2015-04-30 10:50:00,59.64,59.66,59.6,59.61,7400.0,50.4416,50.4585,50.4078,50.4162,7400.0
2015-04-30 10:55:00,59.6,59.6,59.52,59.56,5900.0,50.4078,50.4078,50.3401,50.3739,5900.0
2015-04-30 11:00:00,59.55,59.58,59.49,59.55,11400.0,50.3655,50.3908,50.3147,50.3655,11400.0
2015-04-30 11:05:00,59.56,59.68,59.56,59.66,8400.0,50.3739,50.4754,50.3739,50.4585,8400.0
2015-04-30 11:10:00,59.65,59.68,59.64,59.66,5400.0,50.4501,50.4754,50.4416,50.4585,5400.0
2015-04-30 11:15:00,59.66,59.67,59.64,59.64,4400.0,50.4585,50.467,50.4416,50.4416,4400.0
2015-04-30 11:20:00,59.67,59.73,59.66,59.73,14900.0,50.467,50.5177,50.4585,50.5177,14900.0
2015-04-30 11:25:00,59.72,59.76,59.71,59.73,18100.0,50.5093,50.5431,50.5008,50.5177,18100.0
2015-04-30 11:30:00,59.75,59.78,59.74,59.76,3700.0,50.5346,50.56,50.5262,50.5431,3700.0
2015-04-30 11:35:00,59.77,59.77,59.72,59.75,8900.0,50.5515,50.5515,50.5093,50.5346,8900.0
2015-04-30 11:40:00,59.74,59.75,59.69,59.7,5200.0,50.5262,50.5346,50.4839,50.4923,5200.0
2015-04-30 11:45:00,59.71,59.72,59.69,59.69,1400.0,50.5008,50.5093,50.4839,50.4839,1400.0
2015-04-30 11:50:00,59.69,59.7,59.61,59.64,7200.0,50.4839,50.4923,50.4162,50.4416,7200.0
2015-04-30 11:55:00,59.63,59.64,59.53,59.53,4000.0,50.4331,50.4416,50.3486,50.3486,4000.0
2015-04-30 12:00:00,59.52,59.55,59.52,59.54,3900.0,50.3401,50.3655,50.3401,50.357,3900.0
2015-04-30 12:05:00,59.54,59.61,59.53,59.55,7500.0,50.357,50.4162,50.3486,50.3655,7500.0
2015-04-30 12:10:00,59.54,59.59,59.54,59.54,5100.0,50.357,50.3993,50.357,50.357,5100.0
2015-04-30 12:15:00,59.55,59.62,59.55,59.6,2900.0,50.3655,50.4247,50.3655,50.4078,2900.0
2015-04-30 12:20:00,59.6,59.61,59.58,59.6,4600.0,50.4078,50.4162,50.3908,50.4078,4600.0
2015-04-30 12:25:00,59.6,59.6,59.54,59.57,7800.0,50.4078,50.4078,50.357,50.3824,7800.0
2015-04-30 12:30:00,59.55,59.57,59.54,59.57,4200.0,50.3655,50.3824,50.357,50.3824,4200.0
2015-04-30 12:35:00,59.58,59.58,59.56,59.57,4800.0,50.3908,50.3908,50.3739,50.3824,4800.0
2015-04-30 12:40:00,59.57,59.57,59.54,59.54,3700.0,50.3824,50.3824,50.357,50.357,3700.0
2015-04-30 12:45:00,59.54,59.58,59.52,59.58,8600.0,50.357,50.3908,50.3401,50.3908,8600.0
2015-04-30 12:50:00,59.59,59.63,59.54,59.56,8100.0,50.3993,50.4331,50.357,50.3739,8100.0
2015-04-30 12:55:00,59.56,59.66,59.55,59.66,3000.0,50.3739,50.4585,50.3655,50.4585,3000.0
2015-04-30 13:00:00,59.67,59.7,59.66,59.7,5800.0,50.467,50.4923,50.4585,50.4923,5800.0
2015-04-30 13:05:00,59.71,59.71,59.66,59.71,4800.0,50.5008,50.5008,50.4585,50.5008,4800.0
2015-04-30 13:10:00,59.71,59.73,59.68,59.72,6100.0,50.5008,50.5177,50.4754,50.5093,6100.0
2015-04-30 13:15:00,59.73,59.76,59.71,59.74,6500.0,50.5177,50.5431,50.5008,50.5262,6500.0
2015-04-30 13:20:00,59.75,59.79,59.74,59.79,5600.0,50.5346,50.5685,50.5262,50.5685,5600.0
2015-04-30 13:25:00,59.8,59.81,59.76,59.79,10900.0,50.5769,50.5854,50.5431,50.5685,10900.0
2015-04-30 13:30:00,59.79,59.8,59.77,59.8,6000.0,50.5685,50.5769,50.5515,50.5769,6000.0
2015-04-30 13:35:00,59.8,59.81,59.76,59.77,5300.0,50.5769,50.5854,50.5431,50.5515,5300.0
2015-04-30 13:40:00,59.77,59.79,59.77,59.79,7400.0,50.5515,50.5685,50.5515,50.5685,7400.0
2015-04-30 13:45:00,59.8,59.8,59.75,59.76,9700.0,50.5769,50.5769,50.5346,50.5431,9700.0
2015-04-30 13:50:00,59.76,59.77,59.74,59.75,3000.0,50.5431,50.5515,50.5262,50.5346,3000.0
2015-04-30 13:55:00,59.75,59.75,59.73,59.73,6100.0,50.5346,50.5346,50.5177,50.5177,6100.0
2015-04-30 14:00:00,59.74,59.74,59.68,59.72,9700.0,50.5262,50.5262,50.4754,50.5093,9700.0
2015-04-30 14:05:00,59.72,59.76,59.71,59.74,9400.0,50.5093,50.5431,50.5008,50.5262,9400.0
2015-04-30 14:10:00,59.76,59.81,59.74,59.81,12200.0,50.5431,50.5854,50.5262,50.5854,12200.0
2015-04-30 14:15:00,59.82,59.84,59.81,59.81,9000.0,50.5938,50.6107,50.5854,50.5854,9000.0
2015-04-30 14:20:00,59.81,59.83,59.72,59.73,17700.0,50.5854,50.6023,50.5093,50.5177,17700.0
2015-04-30 14:25:00,59.74,59.75,59.7,59.7,7700.0,50.5262,50.5346,50.4923,50.4923,7700.0
2015-04-30 14:30:00,59.7,59.7,59.64,59.65,5100.0,50.4923,50.4923,50.4416,50.4501,5100.0
2015-04-30 14:35:00,59.65,59.68,59.62,59.68,11400.0,50.4501,50.4754,50.4247,50.4754,11400.0
2015-04-30 14:40:00,59.66,59.7,59.66,59.7,19500.0,50.4585,50.4923,50.4585,50.4923,19500.0
2015-04-30 14:45:00,59.69,59.7,59.64,59.67,13000.0,50.4839,50.4923,50.4416,50.467,13000.0
2015-04-30 14:50:00,59.66,59.69,59.64,59.68,13100.0,50.4585,50.4839,50.4416,50.4754,13100.0
2015-04-30 14:55:00,59.68,59.69,59.61,59.63,15900.0,50.4754,50.4839,50.4162,50.4331,15900.0
2015-04-30 15:00:00,59.63,59.63,59.51,59.56,12900.0,50.4331,50.4331,50.3316,50.3739,12900.0
2015-04-30 15:05:00,59.56,59.6,59.54,59.54,16000.0,50.3739,50.4078,50.357,50.357,16000.0
2015-04-30 15:10:00,59.53,59.56,59.5,59.56,29200.0,50.3486,50.3739,50.3232,50.3739,29200.0
2015-04-30 15:15:00,59.56,59.66,59.56,59.61,16500.0,50.3739,50.4585,50.3739,50.4162,16500.0
2015-04-30 15:20:00,59.62,59.65,59.59,59.63,17400.0,50.4247,50.4501,50.3993,50.4331,17400.0
2015-04-30 15:25:00,59.64,59.65,59.57,59.62,21900.0,50.4416,50.4501,50.3824,50.4247,21900.0
2015-04-30 15:30:00,59.62,59.73,59.61,59.72,16200.0,50.4247,50.5177,50.4162,50.5093,16200.0
2015-04-30 15:35:00,59.71,59.76,59.68,59.75,16700.0,50.5008,50.5431,50.4754,50.5346,16700.0
2015-04-30 15:40:00,59.73,59.73,59.66,59.69,35300.0,50.5177,50.5177,50.4585,50.4839,35300.0
2015-04-30 15:45:00,59.7,59.77,59.67,59.76,31400.0,50.4923,50.5515,50.467,50.5431,31400.0
2015-04-30 15:50:00,59.75,59.75,59.71,59.72,36700.0,50.5346,50.5346,50.5008,50.5093,36700.0
2015-04-30 15:55:00,59.73,59.77,59.72,59.76,96500.0,50.5177,50.5515,50.5093,50.5431,96500.0
2015-05-01 09:30:00,60.12,60.24,60.04,60.23,17600.0,50.8476,50.9491,50.7799,50.9406,17600.0
2015-05-01 09:35:00,60.17,60.22,60.09,60.18,25600.0,50.8899,50.9321,50.8222,50.8983,25600.0
2015-05-01 09:40:00,60.18,60.33,60.18,60.33,17500.0,50.8983,51.0252,50.8983,51.0252,17500.0
2015-05-01 09:45:00,60.31,60.33,60.24,60.24,7200.0,51.0083,51.0252,50.9491,50.9491,7200.0
2015-05-01 09:50:00,60.2,60.2,60.1,60.16,7000.0,50.9152,50.9152,50.8306,50.8814,7000.0
2015-05-01 09:55:00,60.16,60.24,60.08,60.19,5000.0,50.8814,50.9491,50.8137,50.9068,5000.0
2015-05-01 10:00:00,60.2,60.32,60.19,60.27,5400.0,50.9152,51.0167,50.9068,50.9744,5400.0
2015-05-01 10:05:00,60.28,60.28,60.18,60.21,15400.0,50.9829,50.9829,50.8983,50.9237,15400.0
2015-05-01 10:10:00,60.23,60.28,60.23,60.28,4100.0,50.9406,50.9829,50.9406,50.9829,4100.0
2015-05-01 10:15:00,60.28,60.37,60.25,60.33,7300.0,50.9829,51.059,50.9575,51.0252,7300.0
2015-05-01 10:20:00,60.36,60.37,60.28,60.29,6900.0,51.0505,51.059,50.9829,50.9913,6900.0
2015-05-01 10:25:00,60.3,60.3,60.25,60.25,6000.0,50.9998,50.9998,50.9575,50.9575,6000.0
2015-05-01 10:30:00,60.26,60.27,60.24,60.27,5200.0,50.966,50.9744,50.9491,50.9744,5200.0
2015-05-01 10:35:00,60.28,60.28,60.2,60.24,11300.0,50.9829,50.9829,50.9152,50.9491,11300.0
2015-05-01 10:40:00,60.24,60.24,60.16,60.2,17200.0,50.9491,50.9491,50.8814,50.9152,17200.0
2015-05-01 10:45:00,60.2,60.29,60.2,60.2,14600.0,50.9152,50.9913,50.9152,50.9152,14600.0
2015-05-01 10:50:00,60.2,60.31,60.19,60.29,10800.0,50.9152,51.0083,50.9068,50.9913,10800.0
2015-05-01 10:55:00,60.32,60.32,60.2,60.23,6600.0,51.0167,51.0167,50.9152,50.9406,6600.0
2015-05-01 11:00:00,60.23,60.28,60.23,60.26,8500.0,50.9406,50.9829,50.9406,50.966,8500.0
2015-05-01 11:05:00,60.26,60.27,60.22,60.24,4800.0,50.966,50.9744,50.9321,50.9491,4800.0
2015-05-01 11:10:00,60.25,60.26,60.23,60.24,4300.0,50.9575,50.966,50.9406,50.9491,4300.0
2015-05-01 11:15:00,60.23,60.26,60.22,60.22,7200.0,50.9406,50.966,50.9321,50.9321,7200.0
2015-05-01 11:20:00,60.24,60.27,60.21,60.21,9200.0,50.9491,50.9744,50.9237,50.9237,9200.0
2015-05-01 11:25:00,60.22,60.28,60.21,60.27,7500.0,50.9321,50.9829,50.9237,50.9744,7500.0
2015-05-01 11:30:00,60.26,60.31,60.19,60.19,8900.0,50.966,51.0083,50.9068,50.9068,8900.0
2015-05-01 11:35:00,60.19,60.24,60.18,60.22,6600.0,50.9068,50.9491,50.8983,50.9321,6600.0
2015-05-01 11:40:00,60.22,60.23,60.18,60.2,6800.0,50.9321,50.9406,50.8983,50.9152,6800.0
2015-05-01 11:45:00,60.2,60.2,60.12,60.12,14900.0,50.9152,50.9152,50.8476,50.8476,14900.0
2015-05-01 11:50:00,60.12,60.16,60.1,60.14,6300.0,50.8476,50.8814,50.8306,50.8645,6300.0
2015-05-01 11:55:00,60.14,60.19,60.1,60.1,29700.0,50.8645,50.9068,50.8306,50.8306,29700.0
2015-05-01 12:00:00,60.12,60.12,60.1,60.11,6400.0,50.8476,50.8476,50.8306,50.8391,6400.0
2015-05-01 12:05:00,60.12,60.12,60.04,60.12,4700.0,50.8476,50.8476,50.7799,50.8476,4700.0
2015-05-01 12:10:00,60.12,60.18,60.12,60.15,7800.0,50.8476,50.8983,50.8476,50.8729,7800.0
2015-05-01 12:15:00,60.13,60.18,60.13,60.16,5500.0,50.856,50.8983,50.856,50.8814,5500.0
2015-05-01 12:20:00,60.15,60.16,60.11,60.13,5400.0,50.8729,50.8814,50.8391,50.856,5400.0
2015-05-01 12:25:00,60.13,60.14,60.09,60.1,4100.0,50.856,50.8645,50.8222,50.8306,4100.0
2015-05-01 12:30:00,60.13,60.16,60.12,60.15,8100.0,50.856,50.8814,50.8476,50.8729,8100.0
2015-05-01 12:35:00,60.11,60.11,60.08,60.1,5200.0,50.8391,50.8391,50.8137,50.8306,5200.0
2015-05-01 12:40:00,60.1,60.11,60.07,60.1,2700.0,50.8306,50.8391,50.8053,50.8306,2700.0
2015-05-01 12:45:00,60.11,60.13,60.1,60.12,4900.0,50.8391,50.856,50.8306,50.8476,4900.0
2015-05-01 12:50:00,60.12,60.14,60.11,60.14,3500.0,50.8476,50.8645,50.8391,50.8645,3500.0
2015-05-01 12:55:00,60.13,60.18,60.13,60.17,7200.0,50.856,50.8983,50.856,50.8899,7200.0
2015-05-01 13:00:00,60.16,60.18,60.13,60.17,6400.0,50.8814,50.8983,50.856,50.8899,6400.0
2015-05-01 13:05:00,60.16,60.16,60.1,60.11,14200.0,50.8814,50.8814,50.8306,50.8391,14200.0
2015-05-01 13:10:00,60.1,60.13,60.1,60.12,6000.0,50.8306,50.856,50.8306,50.8476,6000.0
2015-05-01 13:15:00,60.13,60.17,60.13,60.15,12800.0,50.856,50.8899,50.856,50.8729,12800.0
2015-05-01 13:20:00,60.13,60.13,60.09,60.1,3900.0,50.856,50.856,50.8222,50.8306,3900.0
2015-05-01 13:25:00,60.1,60.14,60.09,60.14,4000.0,50.8306,50.8645,50.8222,50.8645,4000.0
2015-05-01 13:30:00,60.14,60.17,60.14,60.17,7700.0,50.8645,50.8899,50.8645,50.8899,7700.0
2015-05-01 13:35:00,60.16,60.2,60.13,60.2,7200.0,50.8814,50.9152,50.856,50.9152,7200.0
2015-05-01 13:40:00,60.18,60.18,60.16,60.18,4100.0,50.8983,50.8983,50.8814,50.8983,4100.0
2015-05-01 13:45:00,60.19,60.25,60.19,60.25,4600.0,50.9068,50.9575,50.9068,50.9575,4600.0
2015-05-01 13:50:00,60.25,60.33,60.25,60.31,19100.0,50.9575,51.0252,50.9575,51.0083,19100.0
2015-05-01 13:55:00,60.31,60.32,60.29,60.31,6400.0,51.0083,51.0167,50.9913,51.0083,6400.0
2015-05-01 14:00:00,60.31,60.31,60.28,60.3,6500.0,51.0083,51.0083,50.9829,50.9998,6500.0
2015-05-01 14:05:00,60.29,60.32,60.29,60.31,8800.0,50.9913,51.0167,50.9913,51.0083,8800.0
2015-05-01 14:10:00,60.32,60.32,60.29,60.29,14200.0,51.0167,51.0167,50.9913,50.9913,14200.0
2015-05-01 14:15:00,60.29,60.29,60.26,60.28,7500.0,50.9913,50.9913,50.966,50.9829,7500.0
2015-05-01 14:20:00,60.29,60.31,60.28,60.31,8100.0,50.9913,51.0083,50.9829,51.0083,8100.0
2015-05-01 14:25:00,60.31,60.32,60.28,60.32,17200.0,51.0083,51.0167,50.9829,51.0167,17200.0
2015-05-01 14:30:00,60.31,60.36,60.31,60.34,11600.0,51.0083,51.0505,51.0083,51.0336,11600.0
2015-05-01 14:35:00,60.33,60.34,60.32,60.33,3200.0,51.0252,51.0336,51.0167,51.0252,3200.0
2015-05-01 14:40:00,60.33,60.35,60.31,60.32,11400.0,51.0252,51.0421,51.0083,51.0167,11400.0
2015-05-01 14:45:00,60.3,60.33,60.29,60.33,6700.0,50.9998,51.0252,50.9913,51.0252,6700.0
2015-05-01 14:50:00,60.34,60.34,60.25,60.3,10200.0,51.0336,51.0336,50.9575,50.9998,10200.0
2015-05-01 14:55:00,60.3,60.32,60.25,60.25,13200.0,50.9998,51.0167,50.9575,50.9575,13200.0
2015-05-01 15:00:00,60.25,60.26,60.22,60.23,13900.0,50.9575,50.966,50.9321,50.9406,13900.0
2015-05-01 15:05:00,60.23,60.26,60.21,60.25,14200.0,50.9406,50.966,50.9237,50.9575,14200.0
2015-05-01 15:10:00,60.25,60.26,60.23,60.24,14300.0,50.9575,50.966,50.9406,50.9491,14300.0
2015-05-01 15:15:00,60.24,60.24,60.22,60.23,19300.0,50.9491,50.9491,50.9321,50.9406,19300.0
2015-05-01 15:20:00,60.23,60.23,60.2,60.21,27400.0,50.9406,50.9406,50.9152,50.9237,27400.0
2015-05-01 15:25:00,60.21,60.21,60.17,60.18,19600.0,50.9237,50.9237,50.8899,50.8983,19600.0
2015-05-01 15:30:00,60.2,60.22,60.16,60.18,28200.0,50.9152,50.9321,50.8814,50.8983,28200.0
2015-05-01 15:35:00,60.19,60.19,60.15,60.16,40100.0,50.9068,50.9068,50.8729,50.8814,40100.0
2015-05-01 15:40:00,60.16,60.2,60.15,60.18,60700.0,50.8814,50.9152,50.8729,50.8983,60700.0
2015-05-01 15:45:00,60.16,60.2,60.14,60.17,38100.0,50.8814,50.9152,50.8645,50.8899,38100.0
2015-05-01 15:50:00,60.18,60.21,60.16,60.17,39200.0,50.8983,50.9237,50.8814,50.8899,39200.0
2015-05-01 15:55:00,60.18,60.28,60.17,60.26,92200.0,50.8983,50.9829,50.8899,50.966,92200.0
2015-05-04 09:30:00,60.37,60.47,60.34,60.43,13100.0,51.059,51.1436,51.0336,51.1098,13100.0
2015-05-04 09:35:00,60.4,60.48,60.36,60.47,7400.0,51.0844,51.152,51.0505,51.1436,7400.0
2015-05-04 09:40:00,60.45,60.66,60.42,60.63,8600.0,51.1267,51.3043,51.1013,51.2789,8600.0
2015-05-04 09:45:00,60.62,60.65,60.56,60.61,12500.0,51.2704,51.2958,51.2197,51.262,12500.0
2015-05-04 09:50:00,60.63,60.74,60.6,60.74,16200.0,51.2789,51.3719,51.2535,51.3719,16200.0
2015-05-04 09:55:00,60.74,60.77,60.72,60.73,10000.0,51.3719,51.3973,51.355,51.3635,10000.0
2015-05-04 10:00:00,60.72,60.72,60.64,60.72,4200.0,51.355,51.355,51.2874,51.355,4200.0
2015-05-04 10:05:00,60.72,60.74,60.69,60.7,2000.0,51.355,51.3719,51.3297,51.3381,2000.0
2015-05-04 10:10:00,60.69,60.73,60.69,60.71,7900.0,51.3297,51.3635,51.3297,51.3466,7900.0
2015-05-04 10:15:00,60.7,60.75,60.67,60.73,29800.0,51.3381,51.3804,51.3127,51.3635,29800.0
2015-05-04 10:20:00,60.73,60.75,60.7,60.72,3600.0,51.3635,51.3804,51.3381,51.355,3600.0
2015-05-04 10:25:00,60.72,60.74,60.68,60.73,3700.0,51.355,51.3719,51.3212,51.3635,3700.0
2015-05-04 10:30:00,60.75,60.77,60.72,60.72,5600.0,51.3804,51.3973,51.355,51.355,5600.0
2015-05-04 10:35:00,60.73,60.75,60.67,60.67,4000.0,51.3635,51.3804,51.3127,51.3127,4000.0
2015-05-04 10:40:00,60.66,60.7,60.66,60.69,3500.0,51.3043,51.3381,51.3043,51.3297,3500.0
2015-05-04 10:45:00,60.68,60.68,60.64,60.65,10000.0,51.3212,51.3212,51.2874,51.2958,10000.0
2015-05-04 10:50:00,60.65,60.68,60.64,60.67,6300.0,51.2958,51.3212,51.2874,51.3127,6300.0
2015-05-04 10:55:00,60.66,60.7,60.65,60.68,18100.0,51.3043,51.3381,51.2958,51.3212,18100.0
2015-05-04 11:00:00,60.69,60.69,60.65,60.65,8500.0,51.3297,51.3297,51.2958,51.2958,8500.0
2015-05-04 11:05:00,60.65,60.68,60.65,60.67,10100.0,51.2958,51.3212,51.2958,51.3127,10100.0
2015-05-04 11:10:00,60.67,60.69,60.65,60.69,4400.0,51.3127,51.3297,51.2958,51.3297,4400.0
2015-05-04 11:15:00,60.66,60.72,60.65,60.72,9100.0,51.3043,51.355,51.2958,51.355,9100.0
2015-05-04 11:20:00,60.72,60.73,60.71,60.73,18900.0,51.355,51.3635,51.3466,51.3635,18900.0
2015-05-04 11:25:00,60.72,60.72,60.66,60.68,11300.0,51.355,51.355,51.3043,51.3212,11300.0
2015-05-04 11:30:00,60.67,60.67,60.65,60.66,17300.0,51.3127,51.3127,51.2958,51.3043,17300.0
2015-05-04 11:35:00,60.65,60.67,60.65,60.65,3400.0,51.2958,51.3127,51.2958,51.2958,3400.0
2015-05-04 11:40:00,60.65,60.66,60.64,60.65,8100.0,51.2958,51.3043,51.2874,51.2958,8100.0
2015-05-04 11:45:00,60.66,60.67,60.65,60.67,4700.0,51.3043,51.3127,51.2958,51.3127,4700.0
2015-05-04 11:50:00,60.68,60.69,60.66,60.69,8100.0,51.3212,51.3297,51.3043,51.3297,8100.0
2015-05-04 11:55:00,60.68,60.68,60.67,60.68,8200.0,51.3212,51.3212,51.3127,51.3212,8200.0
2015-05-04 12:00:00,60.67,60.67,60.64,60.66,10200.0,51.3127,51.3127,51.2874,51.3043,10200.0
2015-05-04 12:05:00,60.65,60.67,60.65,60.66,20700.0,51.2958,51.3127,51.2958,51.3043,20700.0
2015-05-04 12:10:00,60.66,60.67,60.64,60.65,7900.0,51.3043,51.3127,51.2874,51.2958,7900.0
2015-05-04 12:15:00,60.66,60.66,60.65,60.66,15400.0,51.3043,51.3043,51.2958,51.3043,15400.0
2015-05-04 12:20:00,60.65,60.66,60.63,60.66,16800.0,51.2958,51.3043,51.2789,51.3043,16800.0
2015-05-04 12:25:00,60.66,60.68,60.66,60.68,8600.0,51.3043,51.3212,51.3043,51.3212,8600.0
2015-05-04 12:30:00,60.68,60.69,60.68,60.68,5300.0,51.3212,51.3297,51.3212,51.3212,5300.0
2015-05-04 12:35:00,60.67,60.68,60.66,60.67,4200.0,51.3127,51.3212,51.3043,51.3127,4200.0
2015-05-04 12:40:00,60.67,60.67,60.65,60.66,17200.0,51.3127,51.3127,51.2958,51.3043,17200.0
2015-05-04 12:45:00,60.66,60.68,60.66,60.66,20300.0,51.3043,51.3212,51.3043,51.3043,20300.0
2015-05-04 12:50:00,60.65,60.66,60.64,60.65,31500.0,51.2958,51.3043,51.2874,51.2958,31500.0
2015-05-04 12:55:00,60.65,60.66,60.64,60.66,22400.0,51.2958,51.3043,51.2874,51.3043,22400.0
2015-05-04 13:00:00,60.66,60.66,60.64,60.66,13900.0,51.3043,51.3043,51.2874,51.3043,13900.0
2015-05-04 13:05:00,60.65,60.65,60.62,60.63,11700.0,51.2958,51.2958,51.2704,51.2789,11700.0
2015-05-04 13:10:00,60.63,60.64,60.63,60.64,1400.0,51.2789,51.2874,51.2789,51.2874,1400.0
2015-05-04 13:15:00,60.65,60.65,60.6,60.61,11900.0,51.2958,51.2958,51.2535,51.262,11900.0
2015-05-04 13:20:00,60.61,60.61,60.54,60.54,12600.0,51.262,51.262,51.2028,51.2028,12600.0
2015-05-04 13:25:00,60.56,60.56,60.53,60.55,19300.0,51.2197,51.2197,51.1943,51.2112,19300.0
2015-05-04 13:30:00,60.54,60.54,60.46,60.47,18800.0,51.2028,51.2028,51.1351,51.1436,18800.0
2015-05-04 13:35:00,60.48,60.55,60.48,60.55,9900.0,51.152,51.2112,51.152,51.2112,9900.0
2015-05-04 13:40:00,60.55,60.55,60.51,60.51,5200.0,51.2112,51.2112,51.1774,51.1774,5200.0
2015-05-04 13:45:00,60.52,60.54,60.52,60.52,3600.0,51.1859,51.2028,51.1859,51.1859,3600.0
2015-05-04 13:50:00,60.52,60.57,60.52,60.57,8400.0,51.1859,51.2282,51.1859,51.2282,8400.0
2015-05-04 13:55:00,60.57,60.58,60.56,60.57,7300.0,51.2282,51.2366,51.2197,51.2282,7300.0
2015-05-04 14:00:00,60.57,60.58,60.54,60.54,8600.0,51.2282,51.2366,51.2028,51.2028,8600.0
2015-05-04 14:05:00,60.54,60.55,60.52,60.55,5500.0,51.2028,51.2112,51.1859,51.2112,5500.0
2015-05-04 14:10:00,60.56,60.58,60.53,60.53,5400.0,51.2197,51.2366,51.1943,51.1943,5400.0
2015-05-04 14:15:00,60.54,60.55,60.53,60.54,5600.0,51.2028,51.2112,51.1943,51.2028,5600.0
2015-05-04 14:20:00,60.56,60.58,60.56,60.58,2800.0,51.2197,51.2366,51.2197,51.2366,2800.0
2015-05-04 14:25:00,60.58,60.61,60.58,60.61,1600.0,51.2366,51.262,51.2366,51.262,1600.0
2015-05-04 14:30:00,60.61,60.61,60.59,60.61,3400.0,51.262,51.262,51.2451,51.262,3400.0
2015-05-04 14:35:00,60.61,60.63,60.61,60.63,10400.0,51.262,51.2789,51.262,51.2789,10400.0
2015-05-04 14:40:00,60.63,60.67,60.63,60.65,2800.0,51.2789,51.3127,51.2789,51.2958,2800.0
2015-05-04 14:45:00,60.67,60.67,60.6,60.6,3500.0,51.3127,51.3127,51.2535,51.2535,3500.0
2015-05-04 14:50:00,60.6,60.61,60.6,60.6,2300.0,51.2535,51.262,51.2535,51.2535,2300.0
2015-05-04 14:55:00,60.6,60.62,60.57,60.58,4200.0,51.2535,51.2704,51.2282,51.2366,4200.0
2015-05-04 15:00:00,60.58,60.61,60.57,60.61,9800.0,51.2366,51.262,51.2282,51.262,9800.0
2015-05-04 15:05:00,60.62,60.64,60.61,60.63,8100.0,51.2704,51.2874,51.262,51.2789,8100.0
2015-05-04 15:10:00,60.64,60.64,60.62,60.64,9100.0,51.2874,51.2874,51.2704,51.2874,9100.0
2015-05-04 15:15:00,60.64,60.66,60.61,60.65,8500.0,51.2874,51.3043,51.262,51.2958,8500.0
2015-05-04 15:20:00,60.66,60.68,60.66,60.67,4300.0,51.3043,51.3212,51.3043,51.3127,4300.0
2015-05-04 15:25:00,60.66,60.7,60.66,60.7,7700.0,51.3043,51.3381,51.3043,51.3381,7700.0
2015-05-04 15:30:00,60.69,60.72,60.68,60.7,23400.0,51.3297,51.355,51.3212,51.3381,23400.0
2015-05-04 15:35:00,60.69,60.71,60.68,60.68,12600.0,51.3297,51.3466,51.3212,51.3212,12600.0
2015-05-04 15:40:00,60.68,60.68,60.64,60.67,13300.0,51.3212,51.3212,51.2874,51.3127,13300.0
2015-05-04 15:45:00,60.66,60.72,60.66,60.71,38700.0,51.3043,51.355,51.3043,51.3466,38700.0
2015-05-04 15:50:00,60.71,60.71,60.66,60.67,13600.0,51.3466,51.3466,51.3043,51.3127,13600.0
2015-05-04 15:55:00,60.66,60.69,60.65,60.68,51000.0,51.3043,51.3297,51.2958,51.3212,51000.0
2015-05-05 09:30:00,59.62,59.95,59.49,59.94,61300.0,50.4247,50.7038,50.3147,50.6953,61300.0
2015-05-05 09:35:00,59.95,60.1,59.87,59.99,20600.0,50.7038,50.8306,50.6361,50.7376,20600.0
2015-05-05 09:40:00,59.98,60.15,59.96,60.14,17900.0,50.7292,50.8729,50.7122,50.8645,17900.0
2015-05-05 09:45:00,60.12,60.12,59.77,59.82,12500.0,50.8476,50.8476,50.5515,50.5938,12500.0
2015-05-05 09:50:00,59.76,59.81,59.75,59.81,10100.0,50.5431,50.5854,50.5346,50.5854,10100.0
2015-05-05 09:55:00,59.8,59.81,59.72,59.72,9100.0,50.5769,50.5854,50.5093,50.5093,9100.0
2015-05-05 10:00:00,59.72,59.75,59.58,59.64,13300.0,50.5093,50.5346,50.3908,50.4416,13300.0
2015-05-05 10:05:00,59.61,59.7,59.57,59.68,10900.0,50.4162,50.4923,50.3824,50.4754,10900.0
2015-05-05 10:10:00,59.68,59.75,59.66,59.71,19800.0,50.4754,50.5346,50.4585,50.5008,19800.0
2015-05-05 10:15:00,59.72,59.74,59.63,59.71,24800.0,50.5093,50.5262,50.4331,50.5008,24800.0
2015-05-05 10:20:00,59.71,59.9,59.7,59.87,20600.0,50.5008,50.6615,50.4923,50.6361,20600.0
2015-05-05 10:25:00,59.89,59.9,59.79,59.79,10300.0,50.653,50.6615,50.5685,50.5685,10300.0
2015-05-05 10:30:00,59.78,59.8,59.74,59.76,7300.0,50.56,50.5769,50.5262,50.5431,7300.0
2015-05-05 10:35:00,59.76,59.8,59.73,59.75,8600.0,50.5431,50.5769,50.5177,50.5346,8600.0
2015-05-05 10:40:00,59.74,59.79,59.73,59.77,12700.0,50.5262,50.5685,50.5177,50.5515,12700.0
2015-05-05 10:45:00,59.77,59.79,59.75,59.77,7700.0,50.5515,50.5685,50.5346,50.5515,7700.0
2015-05-05 10:50:00,59.77,59.81,59.74,59.8,16200.0,50.5515,50.5854,50.5262,50.5769,16200.0
2015-05-05 10:55:00,59.8,59.82,59.74,59.76,8800.0,50.5769,50.5938,50.5262,50.5431,8800.0
2015-05-05 11:00:00,59.74,59.76,59.65,59.66,14000.0,50.5262,50.5431,50.4501,50.4585,14000.0
2015-05-05 11:05:00,59.66,59.66,59.6,59.63,13400.0,50.4585,50.4585,50.4078,50.4331,13400.0
2015-05-05 11:10:00,59.63,59.66,59.6,59.65,6200.0,50.4331,50.4585,50.4078,50.4501,6200.0
2015-05-05 11:15:00,59.65,59.66,59.57,59.57,15900.0,50.4501,50.4585,50.3824,50.3824,15900.0
2015-05-05 11:20:00,59.56,59.56,59.5,59.52,8000.0,50.3739,50.3739,50.3232,50.3401,8000.0
2015-05-05 11:25:00,59.5,59.56,59.48,59.51,9600.0,50.3232,50.3739,50.3063,50.3316,9600.0
2015-05-05 11:30:00,59.51,59.52,59.48,59.52,10500.0,50.3316,50.3401,50.3063,50.3401,10500.0
2015-05-05 11:35:00,59.53,59.57,59.49,59.5,4900.0,50.3486,50.3824,50.3147,50.3232,4900.0
2015-05-05 11:40:00,59.51,59.57,59.51,59.53,4000.0,50.3316,50.3824,50.3316,50.3486,4000.0
2015-05-05 11:45:00,59.55,59.55,59.51,59.53,3300.0,50.3655,50.3655,50.3316,50.3486,3300.0
2015-05-05 11:50:00,59.51,59.53,59.41,59.42,14900.0,50.3316,50.3486,50.2471,50.2555,14900.0
2015-05-05 11:55:00,59.42,59.43,59.32,59.39,32600.0,50.2555,50.264,50.171,50.2302,32600.0
2015-05-05 12:00:00,59.39,59.48,59.39,59.46,13500.0,50.2302,50.3063,50.2302,50.2894,13500.0
2015-05-05 12:05:00,59.46,59.47,59.43,59.44,14300.0,50.2894,50.2978,50.264,50.2724,14300.0
2015-05-05 12:10:00,59.44,59.52,59.44,59.51,10000.0,50.2724,50.3401,50.2724,50.3316,10000.0
2015-05-05 12:15:00,59.51,59.52,59.32,59.34,40000.0,50.3316,50.3401,50.171,50.1879,40000.0
2015-05-05 12:20:00,59.36,59.4,59.25,59.27,72900.0,50.2048,50.2386,50.1117,50.1287,72900.0
2015-05-05 12:25:00,59.26,59.28,59.15,59.18,30200.0,50.1202,50.1371,50.0272,50.0525,30200.0
2015-05-05 12:30:00,59.18,59.26,59.18,59.21,15100.0,50.0525,50.1202,50.0525,50.0779,15100.0
2015-05-05 12:35:00,59.23,59.25,59.08,59.09,22000.0,50.0948,50.1117,49.968,49.9764,22000.0
2015-05-05 12:40:00,59.1,59.14,59.09,59.1,12300.0,49.9849,50.0187,49.9764,49.9849,12300.0
2015-05-05 12:45:00,59.11,59.17,59.08,59.14,12900.0,49.9933,50.0441,49.968,50.0187,12900.0
2015-05-05 12:50:00,59.14,59.15,59.08,59.14,24700.0,50.0187,50.0272,49.968,50.0187,24700.0
2015-05-05 12:55:00,59.13,59.14,58.97,58.98,27300.0,50.0103,50.0187,49.8749,49.8834,27300.0
2015-05-05 13:00:00,58.98,59.0,58.91,58.97,24600.0,49.8834,49.9003,49.8242,49.8749,24600.0
2015-05-05 13:05:00,58.96,58.97,58.93,58.94,16900.0,49.8665,49.8749,49.8411,49.8496,16900.0
2015-05-05 13:10:00,58.94,58.99,58.93,58.94,14500.0,49.8496,49.8918,49.8411,49.8496,14500.0
2015-05-05 13:15:00,58.94,58.99,58.93,58.97,34500.0,49.8496,49.8918,49.8411,49.8749,34500.0
2015-05-05 13:20:00,58.97,58.97,58.9,58.94,22100.0,49.8749,49.8749,49.8157,49.8496,22100.0
2015-05-05 13:25:00,58.94,58.94,58.87,58.92,22600.0,49.8496,49.8496,49.7904,49.8326,22600.0
2015-05-05 13:30:00,58.93,58.93,58.85,58.87,27500.0,49.8411,49.8411,49.7734,49.7904,27500.0
2015-05-05 13:35:00,58.89,58.95,58.89,58.92,16900.0,49.8073,49.858,49.8073,49.8326,16900.0
2015-05-05 13:40:00,58.91,58.91,58.8,58.82,17000.0,49.8242,49.8242,49.7312,49.7481,17000.0
2015-05-05 13:45:00,58.83,58.9,58.82,58.87,36100.0,49.7565,49.8157,49.7481,49.7904,36100.0
2015-05-05 13:50:00,58.87,58.9,58.81,58.83,26600.0,49.7904,49.8157,49.7396,49.7565,26600.0
2015-05-05 13:55:00,58.84,58.84,58.73,58.77,19200.0,49.765,49.765,49.6719,49.7058,19200.0
2015-05-05 14:00:00,58.76,58.76,58.64,58.68,31000.0,49.6973,49.6973,49.5958,49.6297,31000.0
2015-05-05 14:05:00,58.68,58.69,58.48,58.66,38400.0,49.6297,49.6381,49.4605,49.6127,38400.0
2015-05-05 14:10:00,58.67,58.76,58.51,58.53,50000.0,49.6212,49.6973,49.4859,49.5028,50000.0
2015-05-05 14:15:00,58.54,58.54,58.48,58.53,43800.0,49.5113,49.5113,49.4605,49.5028,43800.0
2015-05-05 14:20:00,58.53,58.55,58.49,58.51,32800.0,49.5028,49.5197,49.469,49.4859,32800.0
2015-05-05 14:25:00,58.53,58.53,58.43,58.47,60600.0,49.5028,49.5028,49.4182,49.452,60600.0
2015-05-05 14:30:00,58.47,58.55,58.46,58.47,24500.0,49.452,49.5197,49.4436,49.452,24500.0
2015-05-05 14:35:00,58.47,58.47,58.34,58.35,36400.0,49.452,49.452,49.3421,49.3506,36400.0
2015-05-05 14:40:00,58.35,58.35,58.2,58.23,86500.0,49.3506,49.3506,49.2237,49.2491,86500.0
2015-05-05 14:45:00,58.22,58.45,58.22,58.38,34200.0,49.2406,49.4351,49.2406,49.3759,34200.0
2015-05-05 14:50:00,58.39,58.44,58.36,58.44,22400.0,49.3844,49.4267,49.359,49.4267,22400.0
2015-05-05 14:55:00,58.44,58.48,58.38,58.38,19700.0,49.4267,49.4605,49.3759,49.3759,19700.0
2015-05-05 15:00:00,58.39,58.42,58.31,58.36,20900.0,49.3844,49.4098,49.3167,49.359,20900.0
2015-05-05 15:05:00,58.36,58.39,58.31,58.32,25100.0,49.359,49.3844,49.3167,49.3252,25100.0
2015-05-05 15:10:00,58.32,58.36,58.31,58.35,15000.0,49.3252,49.359,49.3167,49.3506,15000.0
2015-05-05 15:15:00,58.35,58.43,58.32,58.43,22000.0,49.3506,49.4182,49.3252,49.4182,22000.0
2015-05-05 15:20:00,58.42,58.43,58.36,58.41,27700.0,49.4098,49.4182,49.359,49.4013,27700.0
2015-05-05 15:25:00,58.41,58.56,58.41,58.48,34300.0,49.4013,49.5282,49.4013,49.4605,34300.0
2015-05-05 15:30:00,58.48,58.54,58.48,58.54,33500.0,49.4605,49.5113,49.4605,49.5113,33500.0
2015-05-05 15:35:00,58.55,58.61,58.52,58.58,36700.0,49.5197,49.5705,49.4943,49.5451,36700.0
2015-05-05 15:40:00,58.59,58.64,58.57,58.58,57100.0,49.5535,49.5958,49.5366,49.5451,57100.0
2015-05-05 15:45:00,58.58,58.59,58.49,58.5,43700.0,49.5451,49.5535,49.469,49.4774,43700.0
2015-05-05 15:50:00,58.5,58.51,58.46,58.48,51800.0,49.4774,49.4859,49.4436,49.4605,51800.0
2015-05-05 15:55:00,58.48,58.58,58.45,58.57,179300.0,49.4605,49.5451,49.4351,49.5366,179300.0
2015-05-06 09:30:00,60.34,60.49,59.48,59.61,38200.0,51.0336,51.1605,50.3063,50.4162,38200.0
2015-05-06 09:35:00,59.55,59.6,59.15,59.21,31200.0,50.3655,50.4078,50.0272,50.0779,31200.0
2015-05-06 09:40:00,59.21,59.48,58.9,58.9,53500.0,50.0779,50.3063,49.8157,49.8157,53500.0
2015-05-06 09:45:00,58.91,59.13,58.9,59.03,19500.0,49.8242,50.0103,49.8157,49.9257,19500.0
2015-05-06 09:50:00,59.02,59.03,58.65,58.65,42300.0,49.9172,49.9257,49.6043,49.6043,42300.0
2015-05-06 09:55:00,58.67,58.84,58.6,58.65,68800.0,49.6212,49.765,49.562,49.6043,68800.0
2015-05-06 10:00:00,58.67,58.86,58.65,58.85,35900.0,49.6212,49.7819,49.6043,49.7734,35900.0
2015-05-06 10:05:00,58.8,58.9,58.43,58.46,117500.0,49.7312,49.8157,49.4182,49.4436,117500.0
2015-05-06 10:10:00,58.54,58.7,58.47,58.6,29600.0,49.5113,49.6466,49.452,49.562,29600.0
2015-05-06 10:15:00,58.58,58.59,58.2,58.31,81900.0,49.5451,49.5535,49.2237,49.3167,81900.0
2015-05-06 10:20:00,58.29,58.43,58.29,58.38,50100.0,49.2998,49.4182,49.2998,49.3759,50100.0
2015-05-06 10:25:00,58.38,58.62,58.35,58.61,44100.0,49.3759,49.5789,49.3506,49.5705,44100.0
2015-05-06 10:30:00,58.62,58.62,58.43,58.59,20300.0,49.5789,49.5789,49.4182,49.5535,20300.0
2015-05-06 10:35:00,58.58,58.71,58.54,58.68,20800.0,49.5451,49.655,49.5113,49.6297,20800.0
2015-05-06 10:40:00,58.71,58.9,58.7,58.82,33600.0,49.655,49.8157,49.6466,49.7481,33600.0
2015-05-06 10:45:00,58.82,58.95,58.81,58.81,44700.0,49.7481,49.858,49.7396,49.7396,44700.0
2015-05-06 10:50:00,58.81,58.92,58.81,58.92,12400.0,49.7396,49.8326,49.7396,49.8326,12400.0
2015-05-06 10:55:00,58.88,58.92,58.81,58.85,17800.0,49.7988,49.8326,49.7396,49.7734,17800.0
2015-05-06 11:00:00,58.85,58.9,58.81,58.83,26800.0,49.7734,49.8157,49.7396,49.7565,26800.0
2015-05-06 11:05:00,58.85,58.88,58.52,58.52,29700.0,49.7734,49.7988,49.4943,49.4943,29700.0
2015-05-06 11:10:00,58.55,58.61,58.48,58.49,46600.0,49.5197,49.5705,49.4605,49.469,46600.0
2015-05-06 11:15:00,58.49,58.67,58.49,58.53,17900.0,49.469,49.6212,49.469,49.5028,17900.0
2015-05-06 11:20:00,58.53,58.56,58.43,58.56,17300.0,49.5028,49.5282,49.4182,49.5282,17300.0
2015-05-06 11:25:00,58.55,58.77,58.55,58.76,22000.0,49.5197,49.7058,49.5197,49.6973,22000.0
2015-05-06 11:30:00,58.77,58.87,58.71,58.71,16100.0,49.7058,49.7904,49.655,49.655,16100.0
2015-05-06 11:35:00,58.73,58.75,58.69,58.7,10300.0,49.6719,49.6889,49.6381,49.6466,10300.0
2015-05-06 11:40:00,58.69,58.8,58.69,58.76,11900.0,49.6381,49.7312,49.6381,49.6973,11900.0
2015-05-06 11:45:00,58.77,58.79,58.74,58.76,9300.0,49.7058,49.7227,49.6804,49.6973,9300.0
2015-05-06 11:50:00,58.74,58.77,58.72,58.77,9700.0,49.6804,49.7058,49.6635,49.7058,9700.0
2015-05-06 11:55:00,58.77,58.77,58.6,58.65,11900.0,49.7058,49.7058,49.562,49.6043,11900.0
2015-05-06 12:00:00,58.63,58.65,58.55,58.65,5300.0,49.5874,49.6043,49.5197,49.6043,5300.0
2015-05-06 12:05:00,58.66,58.72,58.62,58.71,12300.0,49.6127,49.6635,49.5789,49.655,12300.0
2015-05-06 12:10:00,58.7,58.79,58.7,58.71,9100.0,49.6466,49.7227,49.6466,49.655,9100.0
2015-05-06 12:15:00,58.67,58.71,58.64,58.67,9600.0,49.6212,49.655,49.5958,49.6212,9600.0
2015-05-06 12:20:00,58.69,58.71,58.63,58.67,37500.0,49.6381,49.655,49.5874,49.6212,37500.0
2015-05-06 12:25:00,58.68,58.73,58.68,58.68,9000.0,49.6297,49.6719,49.6297,49.6297,9000.0
2015-05-06 12:30:00,58.67,58.69,58.63,58.68,14000.0,49.6212,49.6381,49.5874,49.6297,14000.0
2015-05-06 12:35:00,58.69,58.75,58.68,58.72,8700.0,49.6381,49.6889,49.6297,49.6635,8700.0
2015-05-06 12:40:00,58.72,58.77,58.67,58.67,5800.0,49.6635,49.7058,49.6212,49.6212,5800.0
2015-05-06 12:45:00,58.69,58.73,58.65,58.73,7300.0,49.6381,49.6719,49.6043,49.6719,7300.0
2015-05-06 12:50:00,58.74,58.74,58.59,58.61,9500.0,49.6804,49.6804,49.5535,49.5705,9500.0
2015-05-06 12:55:00,58.6,58.69,58.6,58.66,7600.0,49.562,49.6381,49.562,49.6127,7600.0
2015-05-06 13:00:00,58.65,58.69,58.64,58.65,14100.0,49.6043,49.6381,49.5958,49.6043,14100.0
2015-05-06 13:05:00,58.65,58.7,58.63,58.65,9000.0,49.6043,49.6466,49.5874,49.6043,9000.0
2015-05-06 13:10:00,58.65,58.68,58.61,58.66,7500.0,49.6043,49.6297,49.5705,49.6127,7500.0
2015-05-06 13:15:00,58.66,58.72,58.66,58.72,9100.0,49.6127,49.6635,49.6127,49.6635,9100.0
2015-05-06 13:20:00,58.72,58.76,58.69,58.76,32000.0,49.6635,49.6973,49.6381,49.6973,32000.0
2015-05-06 13:25:00,58.78,58.81,58.74,58.75,18500.0,49.7142,49.7396,49.6804,49.6889,18500.0
2015-05-06 13:30:00,58.74,58.75,58.63,58.64,7300.0,49.6804,49.6889,49.5874,49.5958,7300.0
2015-05-06 13:35:00,58.65,58.72,58.62,58.71,7000.0,49.6043,49.6635,49.5789,49.655,7000.0
2015-05-06 13:40:00,58.7,58.77,58.66,58.73,10600.0,49.6466,49.7058,49.6127,49.6719,10600.0
2015-05-06 13:45:00,58.73,58.77,58.68,58.71,14300.0,49.6719,49.7058,49.6297,49.655,14300.0
2015-05-06 13:50:00,58.73,58.76,58.71,58.73,18000.0,49.6719,49.6973,49.655,49.6719,18000.0
2015-05-06 13:55:00,58.75,58.77,58.74,58.77,11500.0,49.6889,49.7058,49.6804,49.7058,11500.0
2015-05-06 14:00:00,58.77,58.82,58.76,58.79,17800.0,49.7058,49.7481,49.6973,49.7227,17800.0
2015-05-06 14:05:00,58.79,58.82,58.78,58.8,7300.0,49.7227,49.7481,49.7142,49.7312,7300.0
2015-05-06 14:10:00,58.8,58.83,58.79,58.82,13300.0,49.7312,49.7565,49.7227,49.7481,13300.0
2015-05-06 14:15:00,58.81,58.92,58.81,58.86,25900.0,49.7396,49.8326,49.7396,49.7819,25900.0
2015-05-06 14:20:00,58.86,58.95,58.86,58.95,32100.0,49.7819,49.858,49.7819,49.858,32100.0
2015-05-06 14:25:00,58.96,59.02,58.87,58.89,29800.0,49.8665,49.9172,49.7904,49.8073,29800.0
2015-05-06 14:30:00,58.89,58.89,58.7,58.71,31100.0,49.8073,49.8073,49.6466,49.655,31100.0
2015-05-06 14:35:00,58.71,58.72,58.66,58.68,39100.0,49.655,49.6635,49.6127,49.6297,39100.0
2015-05-06 14:40:00,58.68,58.69,58.57,58.66,26000.0,49.6297,49.6381,49.5366,49.6127,26000.0
2015-05-06 14:45:00,58.67,58.68,58.47,58.47,34800.0,49.6212,49.6297,49.452,49.452,34800.0
2015-05-06 14:50:00,58.47,58.67,58.42,58.66,42500.0,49.452,49.6212,49.4098,49.6127,42500.0
2015-05-06 14:55:00,58.66,58.68,58.59,58.65,23100.0,49.6127,49.6297,49.5535,49.6043,23100.0
2015-05-06 15:00:00,58.65,58.71,58.63,58.7,22800.0,49.6043,49.655,49.5874,49.6466,22800.0
2015-05-06 15:05:00,58.7,58.71,58.63,58.65,33000.0,49.6466,49.655,49.5874,49.6043,33000.0
2015-05-06 15:10:00,58.65,58.65,58.51,58.51,13600.0,49.6043,49.6043,49.4859,49.4859,13600.0
2015-05-06 15:15:00,58.52,58.61,58.51,58.56,22800.0,49.4943,49.5705,49.4859,49.5282,22800.0
2015-05-06 15:20:00,58.57,58.63,58.54,58.62,21200.0,49.5366,49.5874,49.5113,49.5789,21200.0
2015-05-06 15:25:00,58.62,58.66,58.51,58.58,38000.0,49.5789,49.6127,49.4859,49.5451,38000.0
2015-05-06 15:30:00,58.6,58.6,58.55,58.55,31600.0,49.562,49.562,49.5197,49.5197,31600.0
2015-05-06 15:35:00,58.55,58.74,58.55,58.72,34800.0,49.5197,49.6804,49.5197,49.6635,34800.0
2015-05-06 15:40:00,58.73,58.76,58.65,58.66,44600.0,49.6719,49.6973,49.6043,49.6127,44600.0
2015-05-06 15:45:00,58.66,58.73,58.65,58.7,34500.0,49.6127,49.6719,49.6043,49.6466,34500.0
2015-05-06 15:50:00,58.7,58.71,58.65,58.65,36800.0,49.6466,49.655,49.6043,49.6043,36800.0
2015-05-06 15:55:00,58.65,58.77,58.65,58.77,138300.0,49.6043,49.7058,49.6043,49.7058,138300.0
2015-05-07 09:30:00,59.29,59.59,59.12,59.29,89300.0,50.1456,50.3993,50.0018,50.1456,89300.0
2015-05-07 09:35:00,59.25,59.65,59.25,59.52,48700.0,50.1117,50.4501,50.1117,50.3401,48700.0
2015-05-07 09:40:00,59.5,59.89,59.5,59.66,15500.0,50.3232,50.653,50.3232,50.4585,15500.0
2015-05-07 09:45:00,59.66,59.99,59.57,59.84,45700.0,50.4585,50.7376,50.3824,50.6107,45700.0
2015-05-07 09:50:00,59.83,59.9,59.77,59.9,43200.0,50.6023,50.6615,50.5515,50.6615,43200.0
2015-05-07 09:55:00,59.88,59.89,59.74,59.77,25500.0,50.6446,50.653,50.5262,50.5515,25500.0
2015-05-07 10:00:00,59.77,59.94,59.73,59.93,22800.0,50.5515,50.6953,50.5177,50.6869,22800.0
2015-05-07 10:05:00,59.95,60.04,59.94,59.95,33500.0,50.7038,50.7799,50.6953,50.7038,33500.0
2015-05-07 10:10:00,59.94,60.11,59.93,60.07,31000.0,50.6953,50.8391,50.6869,50.8053,31000.0
2015-05-07 10:15:00,60.08,60.14,60.08,60.14,27200.0,50.8137,50.8645,50.8137,50.8645,27200.0
2015-05-07 10:20:00,60.12,60.28,60.12,60.26,20400.0,50.8476,50.9829,50.8476,50.966,20400.0
2015-05-07 10:25:00,60.26,60.35,60.2,60.2,28600.0,50.966,51.0421,50.9152,50.9152,28600.0
2015-05-07 10:30:00,60.21,60.21,60.06,60.09,24300.0,50.9237,50.9237,50.7968,50.8222,24300.0
2015-05-07 10:35:00,60.11,60.29,60.11,60.29,14900.0,50.8391,50.9913,50.8391,50.9913,14900.0
2015-05-07 10:40:00,60.27,60.35,60.27,60.31,9700.0,50.9744,51.0421,50.9744,51.0083,9700.0
2015-05-07 10:45:00,60.31,60.35,60.22,60.22,11600.0,51.0083,51.0421,50.9321,50.9321,11600.0
2015-05-07 10:50:00,60.21,60.25,60.18,60.18,16700.0,50.9237,50.9575,50.8983,50.8983,16700.0
2015-05-07 10:55:00,60.19,60.19,60.09,60.12,22400.0,50.9068,50.9068,50.8222,50.8476,22400.0
2015-05-07 11:00:00,60.1,60.15,60.09,60.15,11000.0,50.8306,50.8729,50.8222,50.8729,11000.0
2015-05-07 11:05:00,60.16,60.2,60.07,60.08,20300.0,50.8814,50.9152,50.8053,50.8137,20300.0
2015-05-07 11:10:00,60.06,60.2,60.06,60.16,12600.0,50.7968,50.9152,50.7968,50.8814,12600.0
2015-05-07 11:15:00,60.13,60.17,60.08,60.09,17400.0,50.856,50.8899,50.8137,50.8222,17400.0
2015-05-07 11:20:00,60.07,60.23,60.04,60.23,28600.0,50.8053,50.9406,50.7799,50.9406,28600.0
2015-05-07 11:25:00,60.21,60.31,60.2,60.3,30400.0,50.9237,51.0083,50.9152,50.9998,30400.0
2015-05-07 11:30:00,60.3,60.31,60.2,60.26,16900.0,50.9998,51.0083,50.9152,50.966,16900.0
2015-05-07 11:35:00,60.26,60.4,60.25,60.28,16400.0,50.966,51.0844,50.9575,50.9829,16400.0
2015-05-07 11:40:00,60.29,60.31,60.17,60.17,15800.0,50.9913,51.0083,50.8899,50.8899,15800.0
2015-05-07 11:45:00,60.17,60.19,60.12,60.14,7200.0,50.8899,50.9068,50.8476,50.8645,7200.0
2015-05-07 11:50:00,60.13,60.2,60.13,60.15,7800.0,50.856,50.9152,50.856,50.8729,7800.0
2015-05-07 11:55:00,60.15,60.18,60.08,60.15,8600.0,50.8729,50.8983,50.8137,50.8729,8600.0
2015-05-07 12:00:00,60.15,60.2,60.14,60.2,5100.0,50.8729,50.9152,50.8645,50.9152,5100.0
2015-05-07 12:05:00,60.2,60.22,60.14,60.21,23000.0,50.9152,50.9321,50.8645,50.9237,23000.0
2015-05-07 12:10:00,60.22,60.31,60.22,60.25,10100.0,50.9321,51.0083,50.9321,50.9575,10100.0
2015-05-07 12:15:00,60.24,60.32,60.22,60.31,8800.0,50.9491,51.0167,50.9321,51.0083,8800.0
2015-05-07 12:20:00,60.31,60.39,60.24,60.26,21900.0,51.0083,51.0759,50.9491,50.966,21900.0
2015-05-07 12:25:00,60.26,60.27,60.23,60.25,6000.0,50.966,50.9744,50.9406,50.9575,6000.0
2015-05-07 12:30:00,60.25,60.28,60.24,60.26,3700.0,50.9575,50.9829,50.9491,50.966,3700.0
2015-05-07 12:35:00,60.27,60.33,60.27,60.31,6100.0,50.9744,51.0252,50.9744,51.0083,6100.0
2015-05-07 12:40:00,60.31,60.33,60.28,60.33,9100.0,51.0083,51.0252,50.9829,51.0252,9100.0
2015-05-07 12:45:00,60.32,60.33,60.24,60.25,4700.0,51.0167,51.0252,50.9491,50.9575,4700.0
2015-05-07 12:50:00,60.26,60.28,60.25,60.27,5600.0,50.966,50.9829,50.9575,50.9744,5600.0
2015-05-07 12:55:00,60.28,60.29,60.25,60.27,8400.0,50.9829,50.9913,50.9575,50.9744,8400.0
2015-05-07 13:00:00,60.27,60.31,60.26,60.27,6000.0,50.9744,51.0083,50.966,50.9744,6000.0
2015-05-07 13:05:00,60.27,60.28,60.21,60.23,7300.0,50.9744,50.9829,50.9237,50.9406,7300.0
2015-05-07 13:10:00,60.24,60.25,60.19,60.19,3000.0,50.9491,50.9575,50.9068,50.9068,3000.0
2015-05-07 13:15:00,60.19,60.21,60.13,60.13,9100.0,50.9068,50.9237,50.856,50.856,9100.0
2015-05-07 13:20:00,60.12,60.12,60.07,60.09,6300.0,50.8476,50.8476,50.8053,50.8222,6300.0
2015-05-07 13:25:00,60.06,60.17,60.06,60.16,18600.0,50.7968,50.8899,50.7968,50.8814,18600.0
2015-05-07 13:30:00,60.16,60.19,60.15,60.18,14200.0,50.8814,50.9068,50.8729,50.8983,14200.0
2015-05-07 13:35:00,60.18,60.25,60.18,60.25,9100.0,50.8983,50.9575,50.8983,50.9575,9100.0
2015-05-07 13:40:00,60.25,60.3,60.25,60.28,18900.0,50.9575,50.9998,50.9575,50.9829,18900.0
2015-05-07 13:45:00,60.28,60.31,60.25,60.3,16400.0,50.9829,51.0083,50.9575,50.9998,16400.0
2015-05-07 13:50:00,60.29,60.3,60.24,60.27,9100.0,50.9913,50.9998,50.9491,50.9744,9100.0
2015-05-07 13:55:00,60.28,60.33,60.28,60.33,15600.0,50.9829,51.0252,50.9829,51.0252,15600.0
2015-05-07 14:00:00,60.32,60.38,60.32,60.34,14700.0,51.0167,51.0675,51.0167,51.0336,14700.0
2015-05-07 14:05:00,60.35,60.36,60.31,60.31,9300.0,51.0421,51.0505,51.0083,51.0083,9300.0
2015-05-07 14:10:00,60.32,60.36,60.29,60.35,26200.0,51.0167,51.0505,50.9913,51.0421,26200.0
2015-05-07 14:15:00,60.36,60.36,60.23,60.23,26600.0,51.0505,51.0505,50.9406,50.9406,26600.0
2015-05-07 14:20:00,60.23,60.25,60.19,60.2,13600.0,50.9406,50.9575,50.9068,50.9152,13600.0
2015-05-07 14:25:00,60.2,60.26,60.18,60.25,12700.0,50.9152,50.966,50.8983,50.9575,12700.0
2015-05-07 14:30:00,60.24,60.25,60.11,60.13,20700.0,50.9491,50.9575,50.8391,50.856,20700.0
2015-05-07 14:35:00,60.11,60.13,60.06,60.07,13000.0,50.8391,50.856,50.7968,50.8053,13000.0
2015-05-07 14:40:00,60.06,60.08,60.05,60.06,9100.0,50.7968,50.8137,50.7884,50.7968,9100.0
2015-05-07 14:45:00,60.06,60.12,60.05,60.12,18400.0,50.7968,50.8476,50.7884,50.8476,18400.0
2015-05-07 14:50:00,60.11,60.2,60.11,60.18,14700.0,50.8391,50.9152,50.8391,50.8983,14700.0
2015-05-07 14:55:00,60.17,60.2,60.15,60.17,10000.0,50.8899,50.9152,50.8729,50.8899,10000.0
2015-05-07 15:00:00,60.18,60.19,60.17,60.19,8100.0,50.8983,50.9068,50.8899,50.9068,8100.0
2015-05-07 15:05:00,60.2,60.2,60.13,60.14,14700.0,50.9152,50.9152,50.856,50.8645,14700.0
2015-05-07 15:10:00,60.12,60.15,60.06,60.08,15100.0,50.8476,50.8729,50.7968,50.8137,15100.0
2015-05-07 15:15:00,60.07,60.08,60.02,60.03,13100.0,50.8053,50.8137,50.763,50.7714,13100.0
2015-05-07 15:20:00,60.04,60.05,59.98,59.99,18500.0,50.7799,50.7884,50.7292,50.7376,18500.0
2015-05-07 15:25:00,60.0,60.01,59.97,60.0,23100.0,50.7461,50.7545,50.7207,50.7461,23100.0
2015-05-07 15:30:00,60.0,60.0,59.92,59.94,32800.0,50.7461,50.7461,50.6784,50.6953,32800.0
2015-05-07 15:35:00,59.94,59.95,59.88,59.93,29700.0,50.6953,50.7038,50.6446,50.6869,29700.0
2015-05-07 15:40:00,59.93,59.95,59.84,59.91,27800.0,50.6869,50.7038,50.6107,50.67,27800.0
2015-05-07 15:45:00,59.9,59.92,59.85,59.92,32300.0,50.6615,50.6784,50.6192,50.6784,32300.0
2015-05-07 15:50:00,59.9,60.03,59.9,60.03,46500.0,50.6615,50.7714,50.6615,50.7714,46500.0
2015-05-07 15:55:00,60.04,60.09,60.01,60.06,133300.0,50.7799,50.8222,50.7545,50.7968,133300.0
2015-05-08 09:30:00,60.56,60.67,60.51,60.67,17000.0,51.2197,51.3127,51.1774,51.3127,17000.0
2015-05-08 09:35:00,60.69,60.69,60.41,60.59,6200.0,51.3297,51.3297,51.0928,51.2451,6200.0
2015-05-08 09:40:00,60.56,60.68,60.42,60.67,9300.0,51.2197,51.3212,51.1013,51.3127,9300.0
2015-05-08 09:45:00,60.68,60.79,60.64,60.78,7700.0,51.3212,51.4142,51.2874,51.4058,7700.0
2015-05-08 09:50:00,60.77,60.85,60.73,60.8,9300.0,51.3973,51.465,51.3635,51.4227,9300.0
2015-05-08 09:55:00,60.8,60.9,60.78,60.84,33800.0,51.4227,51.5073,51.4058,51.4565,33800.0
2015-05-08 10:00:00,60.84,60.95,60.83,60.95,26100.0,51.4565,51.5496,51.4481,51.5496,26100.0
2015-05-08 10:05:00,60.94,61.0,60.84,60.85,23400.0,51.5411,51.5918,51.4565,51.465,23400.0
2015-05-08 10:10:00,60.84,60.85,60.75,60.76,20800.0,51.4565,51.465,51.3804,51.3889,20800.0
2015-05-08 10:15:00,60.78,60.8,60.76,60.8,5600.0,51.4058,51.4227,51.3889,51.4227,5600.0
2015-05-08 10:20:00,60.8,60.81,60.71,60.74,7400.0,51.4227,51.4311,51.3466,51.3719,7400.0
2015-05-08 10:25:00,60.73,60.73,60.71,60.72,4000.0,51.3635,51.3635,51.3466,51.355,4000.0
2015-05-08 10:30:00,60.7,60.74,60.7,60.71,4000.0,51.3381,51.3719,51.3381,51.3466,4000.0
2015-05-08 10:35:00,60.72,60.79,60.72,60.79,4300.0,51.355,51.4142,51.355,51.4142,4300.0
2015-05-08 10:40:00,60.79,60.79,60.75,60.78,5700.0,51.4142,51.4142,51.3804,51.4058,5700.0
2015-05-08 10:45:00,60.77,60.8,60.71,60.76,18400.0,51.3973,51.4227,51.3466,51.3889,18400.0
2015-05-08 10:50:00,60.76,60.79,60.74,60.79,9100.0,51.3889,51.4142,51.3719,51.4142,9100.0
2015-05-08 10:55:00,60.78,60.78,60.74,60.76,9900.0,51.4058,51.4058,51.3719,51.3889,9900.0
2015-05-08 11:00:00,60.76,60.78,60.74,60.75,14600.0,51.3889,51.4058,51.3719,51.3804,14600.0
2015-05-08 11:05:00,60.74,60.76,60.73,60.74,3500.0,51.3719,51.3889,51.3635,51.3719,3500.0
2015-05-08 11:10:00,60.75,60.79,60.74,60.77,5000.0,51.3804,51.4142,51.3719,51.3973,5000.0
2015-05-08 11:15:00,60.78,60.79,60.68,60.7,20200.0,51.4058,51.4142,51.3212,51.3381,20200.0
2015-05-08 11:20:00,60.7,60.73,60.69,60.73,6400.0,51.3381,51.3635,51.3297,51.3635,6400.0
2015-05-08 11:25:00,60.72,60.73,60.69,60.73,6100.0,51.355,51.3635,51.3297,51.3635,6100.0
2015-05-08 11:30:00,60.73,60.8,60.73,60.79,8200.0,51.3635,51.4227,51.3635,51.4142,8200.0
2015-05-08 11:35:00,60.79,60.82,60.78,60.8,10200.0,51.4142,51.4396,51.4058,51.4227,10200.0
2015-05-08 11:40:00,60.8,60.83,60.78,60.8,7300.0,51.4227,51.4481,51.4058,51.4227,7300.0
2015-05-08 11:45:00,60.79,60.83,60.78,60.8,6200.0,51.4142,51.4481,51.4058,51.4227,6200.0
2015-05-08 11:50:00,60.79,60.84,60.79,60.82,5000.0,51.4142,51.4565,51.4142,51.4396,5000.0
2015-05-08 11:55:00,60.81,60.82,60.79,60.82,8100.0,51.4311,51.4396,51.4142,51.4396,8100.0
2015-05-08 12:00:00,60.81,60.87,60.81,60.86,11800.0,51.4311,51.4819,51.4311,51.4734,11800.0
2015-05-08 12:05:00,60.87,60.88,60.81,60.81,5500.0,51.4819,51.4903,51.4311,51.4311,5500.0
2015-05-08 12:10:00,60.82,60.83,60.79,60.81,8900.0,51.4396,51.4481,51.4142,51.4311,8900.0
2015-05-08 12:15:00,60.81,60.81,60.78,60.81,2300.0,51.4311,51.4311,51.4058,51.4311,2300.0
2015-05-08 12:20:00,60.8,60.8,60.79,60.8,3000.0,51.4227,51.4227,51.4142,51.4227,3000.0
2015-05-08 12:25:00,60.8,60.81,60.77,60.78,6300.0,51.4227,51.4311,51.3973,51.4058,6300.0
2015-05-08 12:30:00,60.78,60.78,60.78,60.78,0.0,51.4058,51.4058,51.4058,51.4058,0.0
2015-05-08 12:35:00,60.78,60.79,60.75,60.75,3500.0,51.4058,51.4142,51.3804,51.3804,3500.0
2015-05-08 12:40:00,60.75,60.76,60.73,60.73,2500.0,51.3804,51.3889,51.3635,51.3635,2500.0
2015-05-08 12:45:00,60.72,60.73,60.68,60.69,11200.0,51.355,51.3635,51.3212,51.3297,11200.0
2015-05-08 12:50:00,60.69,60.7,60.67,60.67,5100.0,51.3297,51.3381,51.3127,51.3127,5100.0
2015-05-08 12:55:00,60.68,60.69,60.65,60.68,5700.0,51.3212,51.3297,51.2958,51.3212,5700.0
2015-05-08 13:00:00,60.69,60.69,60.66,60.66,3500.0,51.3297,51.3297,51.3043,51.3043,3500.0
2015-05-08 13:05:00,60.66,60.67,60.65,60.67,4900.0,51.3043,51.3127,51.2958,51.3127,4900.0
2015-05-08 13:10:00,60.68,60.69,60.63,60.63,6200.0,51.3212,51.3297,51.2789,51.2789,6200.0
2015-05-08 13:15:00,60.62,60.65,60.62,60.64,4000.0,51.2704,51.2958,51.2704,51.2874,4000.0
2015-05-08 13:20:00,60.64,60.64,60.6,60.6,7000.0,51.2874,51.2874,51.2535,51.2535,7000.0
2015-05-08 13:25:00,60.61,60.61,60.56,60.56,5100.0,51.262,51.262,51.2197,51.2197,5100.0
2015-05-08 13:30:00,60.56,60.56,60.53,60.55,5700.0,51.2197,51.2197,51.1943,51.2112,5700.0
2015-05-08 13:35:00,60.55,60.55,60.53,60.53,4500.0,51.2112,51.2112,51.1943,51.1943,4500.0
2015-05-08 13:40:00,60.53,60.53,60.49,60.51,7400.0,51.1943,51.1943,51.1605,51.1774,7400.0
2015-05-08 13:45:00,60.5,60.53,60.5,60.51,4700.0,51.169,51.1943,51.169,51.1774,4700.0
2015-05-08 13:50:00,60.51,60.55,60.51,60.55,6400.0,51.1774,51.2112,51.1774,51.2112,6400.0
2015-05-08 13:55:00,60.54,60.55,60.48,60.49,15600.0,51.2028,51.2112,51.152,51.1605,15600.0
2015-05-08 14:00:00,60.5,60.55,60.5,60.54,10200.0,51.169,51.2112,51.169,51.2028,10200.0
2015-05-08 14:05:00,60.55,60.56,60.55,60.55,8800.0,51.2112,51.2197,51.2112,51.2112,8800.0
2015-05-08 14:10:00,60.55,60.56,60.54,60.55,10600.0,51.2112,51.2197,51.2028,51.2112,10600.0
2015-05-08 14:15:00,60.55,60.6,60.55,60.6,6000.0,51.2112,51.2535,51.2112,51.2535,6000.0
2015-05-08 14:20:00,60.6,60.6,60.57,60.58,3300.0,51.2535,51.2535,51.2282,51.2366,3300.0
2015-05-08 14:25:00,60.57,60.58,60.56,60.56,6000.0,51.2282,51.2366,51.2197,51.2197,6000.0
2015-05-08 14:30:00,60.56,60.59,60.54,60.59,8900.0,51.2197,51.2451,51.2028,51.2451,8900.0
2015-05-08 14:35:00,60.59,60.61,60.59,60.6,7400.0,51.2451,51.262,51.2451,51.2535,7400.0
2015-05-08 14:40:00,60.61,60.62,60.59,60.59,6600.0,51.262,51.2704,51.2451,51.2451,6600.0
2015-05-08 14:45:00,60.6,60.61,60.59,60.61,7200.0,51.2535,51.262,51.2451,51.262,7200.0
2015-05-08 14:50:00,60.6,60.61,60.59,60.6,5300.0,51.2535,51.262,51.2451,51.2535,5300.0
2015-05-08 14:55:00,60.6,60.61,60.58,60.6,6800.0,51.2535,51.262,51.2366,51.2535,6800.0
2015-05-08 15:00:00,60.61,60.61,60.59,60.6,3300.0,51.262,51.262,51.2451,51.2535,3300.0
2015-05-08 15:05:00,60.6,60.6,60.58,60.6,8200.0,51.2535,51.2535,51.2366,51.2535,8200.0
2015-05-08 15:10:00,60.59,60.59,60.57,60.58,7500.0,51.2451,51.2451,51.2282,51.2366,7500.0
2015-05-08 15:15:00,60.58,60.59,60.53,60.55,28000.0,51.2366,51.2451,51.1943,51.2112,28000.0
2015-05-08 15:20:00,60.55,60.56,60.55,60.55,15900.0,51.2112,51.2197,51.2112,51.2112,15900.0
2015-05-08 15:25:00,60.55,60.55,60.54,60.55,4300.0,51.2112,51.2112,51.2028,51.2112,4300.0
2015-05-08 15:30:00,60.55,60.61,60.54,60.61,11200.0,51.2112,51.262,51.2028,51.262,11200.0
2015-05-08 15:35:00,60.6,60.61,60.52,60.54,34700.0,51.2535,51.262,51.1859,51.2028,34700.0
2015-05-08 15:40:00,60.53,60.53,60.48,60.49,37400.0,51.1943,51.1943,51.152,51.1605,37400.0
2015-05-08 15:45:00,60.5,60.54,60.49,60.51,26300.0,51.169,51.2028,51.1605,51.1774,26300.0
2015-05-08 15:50:00,60.5,60.56,60.5,60.56,19600.0,51.169,51.2197,51.169,51.2197,19600.0
2015-05-08 15:55:00,60.56,60.62,60.56,60.58,82000.0,51.2197,51.2704,51.2197,51.2366,82000.0
2015-05-11 09:30:00,60.47,60.47,60.31,60.32,49100.0,51.1436,51.1436,51.0083,51.0167,49100.0
2015-05-11 09:35:00,60.38,60.38,60.25,60.26,9500.0,51.0675,51.0675,50.9575,50.966,9500.0
2015-05-11 09:40:00,60.27,60.33,60.26,60.29,3500.0,50.9744,51.0252,50.966,50.9913,3500.0
2015-05-11 09:45:00,60.3,60.47,60.28,60.4,30400.0,50.9998,51.1436,50.9829,51.0844,30400.0
2015-05-11 09:50:00,60.41,60.48,60.32,60.34,11400.0,51.0928,51.152,51.0167,51.0336,11400.0
2015-05-11 09:55:00,60.35,60.4,60.35,60.4,900.0,51.0421,51.0844,51.0421,51.0844,900.0
2015-05-11 10:00:00,60.4,60.45,60.39,60.44,9500.0,51.0844,51.1267,51.0759,51.1182,9500.0
2015-05-11 10:05:00,60.43,60.43,60.35,60.39,3000.0,51.1098,51.1098,51.0421,51.0759,3000.0
2015-05-11 10:10:00,60.4,60.44,60.38,60.41,4700.0,51.0844,51.1182,51.0675,51.0928,4700.0
2015-05-11 10:15:00,60.41,60.41,60.33,60.34,4000.0,51.0928,51.0928,51.0252,51.0336,4000.0
2015-05-11 10:20:00,60.34,60.39,60.34,60.36,6600.0,51.0336,51.0759,51.0336,51.0505,6600.0
2015-05-11 10:25:00,60.36,60.38,60.32,60.35,12200.0,51.0505,51.0675,51.0167,51.0421,12200.0
2015-05-11 10:30:00,60.35,60.39,60.31,60.33,30000.0,51.0421,51.0759,51.0083,51.0252,30000.0
2015-05-11 10:35:00,60.34,60.5,60.32,60.5,19500.0,51.0336,51.169,51.0167,51.169,19500.0
2015-05-11 10:40:00,60.49,60.49,60.42,60.48,19200.0,51.1605,51.1605,51.1013,51.152,19200.0
2015-05-11 10:45:00,60.48,60.57,60.48,60.55,32700.0,51.152,51.2282,51.152,51.2112,32700.0
2015-05-11 10:50:00,60.55,60.62,60.55,60.6,22500.0,51.2112,51.2704,51.2112,51.2535,22500.0
2015-05-11 10:55:00,60.6,60.62,60.59,60.62,8000.0,51.2535,51.2704,51.2451,51.2704,8000.0
2015-05-11 11:00:00,60.61,60.61,60.53,60.53,4700.0,51.262,51.262,51.1943,51.1943,4700.0
2015-05-11 11:05:00,60.53,60.54,60.48,60.5,9600.0,51.1943,51.2028,51.152,51.169,9600.0
2015-05-11 11:10:00,60.51,60.54,60.49,60.5,19000.0,51.1774,51.2028,51.1605,51.169,19000.0
2015-05-11 11:15:00,60.49,60.52,60.45,60.51,17200.0,51.1605,51.1859,51.1267,51.1774,17200.0
2015-05-11 11:20:00,60.51,60.55,60.46,60.55,20400.0,51.1774,51.2112,51.1351,51.2112,20400.0
2015-05-11 11:25:00,60.54,60.58,60.5,60.51,10100.0,51.2028,51.2366,51.169,51.1774,10100.0
2015-05-11 11:30:00,60.51,60.56,60.46,60.54,24500.0,51.1774,51.2197,51.1351,51.2028,24500.0
2015-05-11 11:35:00,60.53,60.54,60.5,60.52,14800.0,51.1943,51.2028,51.169,51.1859,14800.0
2015-05-11 11:40:00,60.52,60.53,60.48,60.48,4700.0,51.1859,51.1943,51.152,51.152,4700.0
2015-05-11 11:45:00,60.47,60.5,60.46,60.46,6500.0,51.1436,51.169,51.1351,51.1351,6500.0
2015-05-11 11:50:00,60.45,60.45,60.42,60.42,6500.0,51.1267,51.1267,51.1013,51.1013,6500.0
2015-05-11 11:55:00,60.41,60.42,60.38,60.42,4700.0,51.0928,51.1013,51.0675,51.1013,4700.0
2015-05-11 12:00:00,60.42,60.42,60.28,60.29,4300.0,51.1013,51.1013,50.9829,50.9913,4300.0
2015-05-11 12:05:00,60.29,60.3,60.22,60.22,5500.0,50.9913,50.9998,50.9321,50.9321,5500.0
2015-05-11 12:10:00,60.22,60.26,60.2,60.23,7600.0,50.9321,50.966,50.9152,50.9406,7600.0
2015-05-11 12:15:00,60.23,60.24,60.18,60.21,4800.0,50.9406,50.9491,50.8983,50.9237,4800.0
2015-05-11 12:20:00,60.21,60.21,60.15,60.15,3900.0,50.9237,50.9237,50.8729,50.8729,3900.0
2015-05-11 12:25:00,60.15,60.17,60.13,60.17,5500.0,50.8729,50.8899,50.856,50.8899,5500.0
2015-05-11 12:30:00,60.16,60.16,60.12,60.13,5500.0,50.8814,50.8814,50.8476,50.856,5500.0
2015-05-11 12:35:00,60.14,60.16,60.1,60.1,4900.0,50.8645,50.8814,50.8306,50.8306,4900.0
2015-05-11 12:40:00,60.1,60.19,60.1,60.15,13500.0,50.8306,50.9068,50.8306,50.8729,13500.0
2015-05-11 12:45:00,60.15,60.17,60.12,60.17,20700.0,50.8729,50.8899,50.8476,50.8899,20700.0
2015-05-11 12:50:00,60.17,60.19,60.14,60.15,24000.0,50.8899,50.9068,50.8645,50.8729,24000.0
2015-05-11 12:55:00,60.15,60.17,60.13,60.13,7000.0,50.8729,50.8899,50.856,50.856,7000.0
2015-05-11 13:00:00,60.13,60.15,60.13,60.14,2700.0,50.856,50.8729,50.856,50.8645,2700.0
2015-05-11 13:05:00,60.14,60.15,60.12,60.13,5300.0,50.8645,50.8729,50.8476,50.856,5300.0
2015-05-11 13:10:00,60.13,60.15,60.12,60.14,39700.0,50.856,50.8729,50.8476,50.8645,39700.0
2015-05-11 13:15:00,60.15,60.16,60.14,60.15,4700.0,50.8729,50.8814,50.8645,50.8729,4700.0
2015-05-11 13:20:00,60.14,60.19,60.14,60.16,7200.0,50.8645,50.9068,50.8645,50.8814,7200.0
2015-05-11 13:25:00,60.16,60.18,60.14,60.14,8300.0,50.8814,50.8983,50.8645,50.8645,8300.0
2015-05-11 13:30:00,60.14,60.15,60.13,60.14,5500.0,50.8645,50.8729,50.856,50.8645,5500.0
2015-05-11 13:35:00,60.15,60.15,60.11,60.11,3300.0,50.8729,50.8729,50.8391,50.8391,3300.0
2015-05-11 13:40:00,60.11,60.12,60.08,60.08,5600.0,50.8391,50.8476,50.8137,50.8137,5600.0
2015-05-11 13:45:00,60.07,60.07,60.01,60.02,7500.0,50.8053,50.8053,50.7545,50.763,7500.0
2015-05-11 13:50:00,60.01,60.02,59.99,60.0,18900.0,50.7545,50.763,50.7376,50.7461,18900.0
2015-05-11 13:55:00,60.0,60.0,59.94,59.95,9700.0,50.7461,50.7461,50.6953,50.7038,9700.0
2015-05-11 14:00:00,59.95,59.96,59.94,59.95,7200.0,50.7038,50.7122,50.6953,50.7038,7200.0
2015-05-11 14:05:00,59.95,59.95,59.9,59.91,6800.0,50.7038,50.7038,50.6615,50.67,6800.0
2015-05-11 14:10:00,59.91,59.93,59.86,59.92,16000.0,50.67,50.6869,50.6277,50.6784,16000.0
2015-05-11 14:15:00,59.92,59.94,59.9,59.94,5900.0,50.6784,50.6953,50.6615,50.6953,5900.0
2015-05-11 14:20:00,59.94,59.96,59.93,59.95,8100.0,50.6953,50.7122,50.6869,50.7038,8100.0
2015-05-11 14:25:00,59.94,59.96,59.94,59.94,4900.0,50.6953,50.7122,50.6953,50.6953,4900.0
2015-05-11 14:30:00,59.95,59.95,59.89,59.89,11600.0,50.7038,50.7038,50.653,50.653,11600.0
2015-05-11 14:35:00,59.89,59.89,59.87,59.88,9200.0,50.653,50.653,50.6361,50.6446,9200.0
2015-05-11 14:40:00,59.87,59.89,59.84,59.86,14100.0,50.6361,50.653,50.6107,50.6277,14100.0
2015-05-11 14:45:00,59.86,59.86,59.82,59.83,20100.0,50.6277,50.6277,50.5938,50.6023,20100.0
2015-05-11 14:50:00,59.84,59.91,59.83,59.85,11500.0,50.6107,50.67,50.6023,50.6192,11500.0
2015-05-11 14:55:00,59.84,59.87,59.83,59.84,10000.0,50.6107,50.6361,50.6023,50.6107,10000.0
2015-05-11 15:00:00,59.84,59.84,59.79,59.82,21100.0,50.6107,50.6107,50.5685,50.5938,21100.0
2015-05-11 15:05:00,59.82,59.83,59.78,59.8,14100.0,50.5938,50.6023,50.56,50.5769,14100.0
2015-05-11 15:10:00,59.8,59.84,59.79,59.82,13000.0,50.5769,50.6107,50.5685,50.5938,13000.0
2015-05-11 15:15:00,59.82,59.84,59.81,59.83,15000.0,50.5938,50.6107,50.5854,50.6023,15000.0
2015-05-11 15:20:00,59.83,59.88,59.81,59.83,19100.0,50.6023,50.6446,50.5854,50.6023,19100.0
2015-05-11 15:25:00,59.83,59.88,59.82,59.88,13400.0,50.6023,50.6446,50.5938,50.6446,13400.0
2015-05-11 15:30:00,59.88,59.89,59.83,59.85,22900.0,50.6446,50.653,50.6023,50.6192,22900.0
2015-05-11 15:35:00,59.85,59.88,59.79,59.82,25300.0,50.6192,50.6446,50.5685,50.5938,25300.0
2015-05-11 15:40:00,59.82,59.84,59.79,59.84,18800.0,50.5938,50.6107,50.5685,50.6107,18800.0
2015-05-11 15:45:00,59.85,59.85,59.78,59.82,16300.0,50.6192,50.6192,50.56,50.5938,16300.0
2015-05-11 15:50:00,59.81,59.85,59.78,59.84,34400.0,50.5854,50.6192,50.56,50.6107,34400.0
2015-05-11 15:55:00,59.83,59.84,59.77,59.79,50300.0,50.6023,50.6107,50.5515,50.5685,50300.0
2015-05-12 09:30:00,59.43,59.47,59.28,59.32,11600.0,50.264,50.2978,50.1371,50.171,11600.0
2015-05-12 09:35:00,59.38,59.58,59.38,59.47,11100.0,50.2217,50.3908,50.2217,50.2978,11100.0
2015-05-12 09:40:00,59.42,59.42,59.18,59.18,4200.0,50.2555,50.2555,50.0525,50.0525,4200.0
2015-05-12 09:45:00,59.14,59.29,59.12,59.24,6800.0,50.0187,50.1456,50.0018,50.1033,6800.0
2015-05-12 09:50:00,59.23,59.26,59.15,59.19,6500.0,50.0948,50.1202,50.0272,50.061,6500.0
2015-05-12 09:55:00,59.26,59.26,59.16,59.22,14600.0,50.1202,50.1202,50.0356,50.0864,14600.0
2015-05-12 10:00:00,59.23,59.23,59.1,59.15,10100.0,50.0948,50.0948,49.9849,50.0272,10100.0
2015-05-12 10:05:00,59.15,59.33,59.13,59.32,13300.0,50.0272,50.1794,50.0103,50.171,13300.0
2015-05-12 10:10:00,59.33,59.33,59.18,59.23,14200.0,50.1794,50.1794,50.0525,50.0948,14200.0
2015-05-12 10:15:00,59.23,59.37,59.19,59.19,17600.0,50.0948,50.2132,50.061,50.061,17600.0
2015-05-12 10:20:00,59.19,59.28,59.17,59.25,5300.0,50.061,50.1371,50.0441,50.1117,5300.0
2015-05-12 10:25:00,59.25,59.29,59.22,59.22,7800.0,50.1117,50.1456,50.0864,50.0864,7800.0
2015-05-12 10:30:00,59.22,59.31,59.21,59.3,22900.0,50.0864,50.1625,50.0779,50.154,22900.0
2015-05-12 10:35:00,59.29,59.43,59.22,59.43,10900.0,50.1456,50.264,50.0864,50.264,10900.0
2015-05-12 10:40:00,59.48,59.57,59.42,59.43,17100.0,50.3063,50.3824,50.2555,50.264,17100.0
2015-05-12 10:45:00,59.47,59.53,59.45,59.52,7600.0,50.2978,50.3486,50.2809,50.3401,7600.0
2015-05-12 10:50:00,59.5,59.5,59.44,59.46,2800.0,50.3232,50.3232,50.2724,50.2894,2800.0
2015-05-12 10:55:00,59.47,59.49,59.45,59.45,7400.0,50.2978,50.3147,50.2809,50.2809,7400.0
2015-05-12 11:00:00,59.45,59.49,59.44,59.49,8000.0,50.2809,50.3147,50.2724,50.3147,8000.0
2015-05-12 11:05:00,59.49,59.58,59.49,59.52,7500.0,50.3147,50.3908,50.3147,50.3401,7500.0
2015-05-12 11:10:00,59.53,59.53,59.49,59.5,7900.0,50.3486,50.3486,50.3147,50.3232,7900.0
2015-05-12 11:15:00,59.49,59.49,59.43,59.49,12200.0,50.3147,50.3147,50.264,50.3147,12200.0
2015-05-12 11:20:00,59.51,59.58,59.5,59.51,7400.0,50.3316,50.3908,50.3232,50.3316,7400.0
2015-05-12 11:25:00,59.5,59.5,59.45,59.45,3100.0,50.3232,50.3232,50.2809,50.2809,3100.0
2015-05-12 11:30:00,59.45,59.5,59.45,59.49,5600.0,50.2809,50.3232,50.2809,50.3147,5600.0
2015-05-12 11:35:00,59.49,59.5,59.46,59.48,2300.0,50.3147,50.3232,50.2894,50.3063,2300.0
2015-05-12 11:40:00,59.48,59.51,59.44,59.51,11400.0,50.3063,50.3316,50.2724,50.3316,11400.0
2015-05-12 11:45:00,59.51,59.55,59.5,59.52,5300.0,50.3316,50.3655,50.3232,50.3401,5300.0
2015-05-12 11:50:00,59.52,59.52,59.47,59.51,3300.0,50.3401,50.3401,50.2978,50.3316,3300.0
2015-05-12 11:55:00,59.52,59.54,59.5,59.5,7200.0,50.3401,50.357,50.3232,50.3232,7200.0
2015-05-12 12:00:00,59.5,59.53,59.5,59.5,3000.0,50.3232,50.3486,50.3232,50.3232,3000.0
2015-05-12 12:05:00,59.52,59.53,59.45,59.45,5600.0,50.3401,50.3486,50.2809,50.2809,5600.0
2015-05-12 12:10:00,59.45,59.48,59.44,59.48,6700.0,50.2809,50.3063,50.2724,50.3063,6700.0
2015-05-12 12:15:00,59.47,59.53,59.46,59.53,6900.0,50.2978,50.3486,50.2894,50.3486,6900.0
2015-05-12 12:20:00,59.51,59.51,59.5,59.5,3500.0,50.3316,50.3316,50.3232,50.3232,3500.0
2015-05-12 12:25:00,59.51,59.51,59.44,59.46,5400.0,50.3316,50.3316,50.2724,50.2894,5400.0
2015-05-12 12:30:00,59.45,59.47,59.44,59.47,3800.0,50.2809,50.2978,50.2724,50.2978,3800.0
2015-05-12 12:35:00,59.47,59.51,59.47,59.5,7100.0,50.2978,50.3316,50.2978,50.3232,7100.0
2015-05-12 12:40:00,59.5,59.52,59.48,59.5,5000.0,50.3232,50.3401,50.3063,50.3232,5000.0
2015-05-12 12:45:00,59.49,59.51,59.49,59.51,2300.0,50.3147,50.3316,50.3147,50.3316,2300.0
2015-05-12 12:50:00,59.51,59.56,59.51,59.56,2600.0,50.3316,50.3739,50.3316,50.3739,2600.0
2015-05-12 12:55:00,59.55,59.55,59.53,59.53,6900.0,50.3655,50.3655,50.3486,50.3486,6900.0
2015-05-12 13:00:00,59.53,59.53,59.5,59.5,6400.0,50.3486,50.3486,50.3232,50.3232,6400.0
2015-05-12 13:05:00,59.5,59.56,59.47,59.56,2000.0,50.3232,50.3739,50.2978,50.3739,2000.0
2015-05-12 13:10:00,59.57,59.57,59.54,59.57,11700.0,50.3824,50.3824,50.357,50.3824,11700.0
2015-05-12 13:15:00,59.57,59.57,59.52,59.52,7000.0,50.3824,50.3824,50.3401,50.3401,7000.0
2015-05-12 13:20:00,59.53,59.59,59.52,59.58,6200.0,50.3486,50.3993,50.3401,50.3908,6200.0
2015-05-12 13:25:00,59.57,59.58,59.54,59.55,2500.0,50.3824,50.3908,50.357,50.3655,2500.0
2015-05-12 13:30:00,59.54,59.54,59.49,59.5,4600.0,50.357,50.357,50.3147,50.3232,4600.0
2015-05-12 13:35:00,59.49,59.49,59.46,59.47,4900.0,50.3147,50.3147,50.2894,50.2978,4900.0
2015-05-12 13:40:00,59.47,59.47,59.44,59.46,5500.0,50.2978,50.2978,50.2724,50.2894,5500.0
2015-05-12 13:45:00,59.45,59.49,59.45,59.46,7200.0,50.2809,50.3147,50.2809,50.2894,7200.0
2015-05-12 13:50:00,59.46,59.47,59.45,59.46,5400.0,50.2894,50.2978,50.2809,50.2894,5400.0
2015-05-12 13:55:00,59.47,59.5,59.45,59.45,3300.0,50.2978,50.3232,50.2809,50.2809,3300.0
2015-05-12 14:00:00,59.45,59.47,59.45,59.45,3900.0,50.2809,50.2978,50.2809,50.2809,3900.0
2015-05-12 14:05:00,59.46,59.52,59.46,59.51,4600.0,50.2894,50.3401,50.2894,50.3316,4600.0
2015-05-12 14:10:00,59.52,59.53,59.49,59.5,10300.0,50.3401,50.3486,50.3147,50.3232,10300.0
2015-05-12 14:15:00,59.52,59.53,59.47,59.49,4600.0,50.3401,50.3486,50.2978,50.3147,4600.0
2015-05-12 14:20:00,59.48,59.59,59.48,59.55,2500.0,50.3063,50.3993,50.3063,50.3655,2500.0
2015-05-12 14:25:00,59.56,59.65,59.53,59.64,7700.0,50.3739,50.4501,50.3486,50.4416,7700.0
2015-05-12 14:30:00,59.64,59.67,59.63,59.65,4200.0,50.4416,50.467,50.4331,50.4501,4200.0
2015-05-12 14:35:00,59.63,59.69,59.63,59.65,5200.0,50.4331,50.4839,50.4331,50.4501,5200.0
2015-05-12 14:40:00,59.65,59.66,59.61,59.64,3300.0,50.4501,50.4585,50.4162,50.4416,3300.0
2015-05-12 14:45:00,59.63,59.68,59.62,59.64,3900.0,50.4331,50.4754,50.4247,50.4416,3900.0
2015-05-12 14:50:00,59.63,59.68,59.6,59.6,6600.0,50.4331,50.4754,50.4078,50.4078,6600.0
2015-05-12 14:55:00,59.6,59.64,59.57,59.6,7600.0,50.4078,50.4416,50.3824,50.4078,7600.0
2015-05-12 15:00:00,59.61,59.63,59.58,59.58,7700.0,50.4162,50.4331,50.3908,50.3908,7700.0
2015-05-12 15:05:00,59.58,59.59,59.56,59.57,7100.0,50.3908,50.3993,50.3739,50.3824,7100.0
2015-05-12 15:10:00,59.56,59.61,59.56,59.6,5900.0,50.3739,50.4162,50.3739,50.4078,5900.0
2015-05-12 15:15:00,59.59,59.63,59.56,59.6,8900.0,50.3993,50.4331,50.3739,50.4078,8900.0
2015-05-12 15:20:00,59.61,59.65,59.57,59.57,9100.0,50.4162,50.4501,50.3824,50.3824,9100.0
2015-05-12 15:25:00,59.58,59.6,59.56,59.56,6500.0,50.3908,50.4078,50.3739,50.3739,6500.0
2015-05-12 15:30:00,59.56,59.58,59.52,59.52,7700.0,50.3739,50.3908,50.3401,50.3401,7700.0
2015-05-12 15:35:00,59.51,59.56,59.5,59.5,11600.0,50.3316,50.3739,50.3232,50.3232,11600.0
2015-05-12 15:40:00,59.49,59.5,59.42,59.46,23100.0,50.3147,50.3232,50.2555,50.2894,23100.0
2015-05-12 15:45:00,59.45,59.5,59.44,59.46,19600.0,50.2809,50.3232,50.2724,50.2894,19600.0
2015-05-12 15:50:00,59.46,59.5,59.44,59.5,19400.0,50.2894,50.3232,50.2724,50.3232,19400.0
2015-05-12 15:55:00,59.49,59.5,59.42,59.43,58100.0,50.3147,50.3232,50.2555,50.264,58100.0
2015-05-13 09:30:00,59.45,59.62,59.33,59.56,17000.0,50.2809,50.4247,50.1794,50.3739,17000.0
2015-05-13 09:35:00,59.57,59.65,59.48,59.57,18600.0,50.3824,50.4501,50.3063,50.3824,18600.0
2015-05-13 09:40:00,59.54,59.72,59.53,59.62,12300.0,50.357,50.5093,50.3486,50.4247,12300.0
2015-05-13 09:45:00,59.6,59.6,59.52,59.54,2900.0,50.4078,50.4078,50.3401,50.357,2900.0
2015-05-13 09:50:00,59.61,59.68,59.56,59.58,4300.0,50.4162,50.4754,50.3739,50.3908,4300.0
2015-05-13 09:55:00,59.57,59.61,59.48,59.48,3000.0,50.3824,50.4162,50.3063,50.3063,3000.0
2015-05-13 10:00:00,59.47,59.53,59.43,59.52,3900.0,50.2978,50.3486,50.264,50.3401,3900.0
2015-05-13 10:05:00,59.53,59.61,59.52,59.61,4400.0,50.3486,50.4162,50.3401,50.4162,4400.0
2015-05-13 10:10:00,59.58,59.64,59.58,59.62,7400.0,50.3908,50.4416,50.3908,50.4247,7400.0
2015-05-13 10:15:00,59.62,59.62,59.56,59.58,7200.0,50.4247,50.4247,50.3739,50.3908,7200.0
2015-05-13 10:20:00,59.55,59.62,59.55,59.58,5300.0,50.3655,50.4247,50.3655,50.3908,5300.0
2015-05-13 10:25:00,59.58,59.59,59.51,59.54,5600.0,50.3908,50.3993,50.3316,50.357,5600.0
2015-05-13 10:30:00,59.52,59.52,59.41,59.41,4700.0,50.3401,50.3401,50.2471,50.2471,4700.0
2015-05-13 10:35:00,59.41,59.45,59.39,59.39,2500.0,50.2471,50.2809,50.2302,50.2302,2500.0
2015-05-13 10:40:00,59.39,59.5,59.38,59.46,10100.0,50.2302,50.3232,50.2217,50.2894,10100.0
2015-05-13 10:45:00,59.42,59.44,59.36,59.41,4400.0,50.2555,50.2724,50.2048,50.2471,4400.0
2015-05-13 10:50:00,59.42,59.42,59.37,59.37,2700.0,50.2555,50.2555,50.2132,50.2132,2700.0
2015-05-13 10:55:00,59.36,59.4,59.33,59.35,7400.0,50.2048,50.2386,50.1794,50.1963,7400.0
2015-05-13 11:00:00,59.34,59.34,59.26,59.27,5000.0,50.1879,50.1879,50.1202,50.1287,5000.0
2015-05-13 11:05:00,59.26,59.36,59.26,59.35,5900.0,50.1202,50.2048,50.1202,50.1963,5900.0
2015-05-13 11:10:00,59.35,59.37,59.32,59.37,9100.0,50.1963,50.2132,50.171,50.2132,9100.0
2015-05-13 11:15:00,59.36,59.48,59.35,59.46,6000.0,50.2048,50.3063,50.1963,50.2894,6000.0
2015-05-13 11:20:00,59.46,59.46,59.36,59.43,6000.0,50.2894,50.2894,50.2048,50.264,6000.0
2015-05-13 11:25:00,59.42,59.43,59.36,59.43,8700.0,50.2555,50.264,50.2048,50.264,8700.0
2015-05-13 11:30:00,59.43,59.63,59.39,59.63,18400.0,50.264,50.4331,50.2302,50.4331,18400.0
2015-05-13 11:35:00,59.6,59.62,59.58,59.59,18400.0,50.4078,50.4247,50.3908,50.3993,18400.0
2015-05-13 11:40:00,59.58,59.62,59.58,59.61,10000.0,50.3908,50.4247,50.3908,50.4162,10000.0
2015-05-13 11:45:00,59.6,59.65,59.59,59.64,6200.0,50.4078,50.4501,50.3993,50.4416,6200.0
2015-05-13 11:50:00,59.63,59.64,59.53,59.53,4800.0,50.4331,50.4416,50.3486,50.3486,4800.0
2015-05-13 11:55:00,59.54,59.56,59.52,59.52,4900.0,50.357,50.3739,50.3401,50.3401,4900.0
2015-05-13 12:00:00,59.53,59.57,59.53,59.54,5500.0,50.3486,50.3824,50.3486,50.357,5500.0
2015-05-13 12:05:00,59.55,59.55,59.46,59.47,10200.0,50.3655,50.3655,50.2894,50.2978,10200.0
2015-05-13 12:10:00,59.48,59.5,59.47,59.49,2600.0,50.3063,50.3232,50.2978,50.3147,2600.0
2015-05-13 12:15:00,59.49,59.5,59.47,59.49,3300.0,50.3147,50.3232,50.2978,50.3147,3300.0
2015-05-13 12:20:00,59.5,59.5,59.41,59.42,2500.0,50.3232,50.3232,50.2471,50.2555,2500.0
2015-05-13 12:25:00,59.43,59.46,59.39,59.41,4700.0,50.264,50.2894,50.2302,50.2471,4700.0
2015-05-13 12:30:00,59.42,59.42,59.38,59.41,3400.0,50.2555,50.2555,50.2217,50.2471,3400.0
2015-05-13 12:35:00,59.41,59.48,59.41,59.48,2600.0,50.2471,50.3063,50.2471,50.3063,2600.0
2015-05-13 12:40:00,59.49,59.5,59.48,59.48,1300.0,50.3147,50.3232,50.3063,50.3063,1300.0
2015-05-13 12:45:00,59.45,59.45,59.43,59.43,5300.0,50.2809,50.2809,50.264,50.264,5300.0
2015-05-13 12:50:00,59.43,59.43,59.39,59.41,1900.0,50.264,50.264,50.2302,50.2471,1900.0
2015-05-13 12:55:00,59.39,59.4,59.36,59.38,4200.0,50.2302,50.2386,50.2048,50.2217,4200.0
2015-05-13 13:00:00,59.37,59.51,59.37,59.5,4900.0,50.2132,50.3316,50.2132,50.3232,4900.0
2015-05-13 13:05:00,59.5,59.5,59.48,59.49,2300.0,50.3232,50.3232,50.3063,50.3147,2300.0
2015-05-13 13:10:00,59.49,59.49,59.48,59.48,3000.0,50.3147,50.3147,50.3063,50.3063,3000.0
2015-05-13 13:15:00,59.48,59.49,59.39,59.39,9000.0,50.3063,50.3147,50.2302,50.2302,9000.0
2015-05-13 13:20:00,59.4,59.41,59.37,59.41,11500.0,50.2386,50.2471,50.2132,50.2471,11500.0
2015-05-13 13:25:00,59.41,59.42,59.39,59.42,8900.0,50.2471,50.2555,50.2302,50.2555,8900.0
2015-05-13 13:30:00,59.43,59.46,59.42,59.42,10600.0,50.264,50.2894,50.2555,50.2555,10600.0
2015-05-13 13:35:00,59.41,59.47,59.41,59.47,5900.0,50.2471,50.2978,50.2471,50.2978,5900.0
2015-05-13 13:40:00,59.47,59.52,59.47,59.48,6000.0,50.2978,50.3401,50.2978,50.3063,6000.0
2015-05-13 13:45:00,59.48,59.48,59.42,59.46,9600.0,50.3063,50.3063,50.2555,50.2894,9600.0
2015-05-13 13:50:00,59.47,59.47,59.35,59.35,9100.0,50.2978,50.2978,50.1963,50.1963,9100.0
2015-05-13 13:55:00,59.35,59.38,59.35,59.37,3900.0,50.1963,50.2217,50.1963,50.2132,3900.0
2015-05-13 14:00:00,59.38,59.39,59.32,59.34,6100.0,50.2217,50.2302,50.171,50.1879,6100.0
2015-05-13 14:05:00,59.35,59.35,59.27,59.28,11400.0,50.1963,50.1963,50.1287,50.1371,11400.0
2015-05-13 14:10:00,59.28,59.41,59.27,59.41,8300.0,50.1371,50.2471,50.1287,50.2471,8300.0
2015-05-13 14:15:00,59.41,59.42,59.32,59.35,6000.0,50.2471,50.2555,50.171,50.1963,6000.0
2015-05-13 14:20:00,59.35,59.35,59.31,59.31,4100.0,50.1963,50.1963,50.1625,50.1625,4100.0
2015-05-13 14:25:00,59.31,59.37,59.3,59.35,5400.0,50.1625,50.2132,50.154,50.1963,5400.0
2015-05-13 14:30:00,59.35,59.35,59.31,59.35,6400.0,50.1963,50.1963,50.1625,50.1963,6400.0
2015-05-13 14:35:00,59.35,59.38,59.32,59.37,6000.0,50.1963,50.2217,50.171,50.2132,6000.0
2015-05-13 14:40:00,59.37,59.41,59.37,59.41,5500.0,50.2132,50.2471,50.2132,50.2471,5500.0
2015-05-13 14:45:00,59.39,59.41,59.38,59.39,4400.0,50.2302,50.2471,50.2217,50.2302,4400.0
2015-05-13 14:50:00,59.39,59.4,59.34,59.36,9900.0,50.2302,50.2386,50.1879,50.2048,9900.0
2015-05-13 14:55:00,59.37,59.37,59.33,59.34,3900.0,50.2132,50.2132,50.1794,50.1879,3900.0
2015-05-13 15:00:00,59.34,59.46,59.34,59.43,8600.0,50.1879,50.2894,50.1879,50.264,8600.0
2015-05-13 15:05:00,59.43,59.51,59.43,59.48,9700.0,50.264,50.3316,50.264,50.3063,9700.0
2015-05-13 15:10:00,59.47,59.48,59.34,59.34,26900.0,50.2978,50.3063,50.1879,50.1879,26900.0
2015-05-13 15:15:00,59.36,59.36,59.34,59.35,10500.0,50.2048,50.2048,50.1879,50.1963,10500.0
2015-05-13 15:20:00,59.34,59.39,59.3,59.39,18200.0,50.1879,50.2302,50.154,50.2302,18200.0
2015-05-13 15:25:00,59.39,59.39,59.28,59.28,13200.0,50.2302,50.2302,50.1371,50.1371,13200.0
2015-05-13 15:30:00,59.28,59.31,59.27,59.3,11800.0,50.1371,50.1625,50.1287,50.154,11800.0
2015-05-13 15:35:00,59.3,59.3,59.25,59.28,15100.0,50.154,50.154,50.1117,50.1371,15100.0
2015-05-13 15:40:00,59.27,59.29,59.23,59.25,26700.0,50.1287,50.1456,50.0948,50.1117,26700.0
2015-05-13 15:45:00,59.24,59.28,59.22,59.24,23100.0,50.1033,50.1371,50.0864,50.1033,23100.0
2015-05-13 15:50:00,59.25,59.27,59.22,59.25,32400.0,50.1117,50.1287,50.0864,50.1117,32400.0
2015-05-13 15:55:00,59.26,59.27,59.23,59.24,60900.0,50.1202,50.1287,50.0948,50.1033,60900.0
2015-05-14 09:30:00,59.62,59.75,59.59,59.7,33300.0,50.4247,50.5346,50.3993,50.4923,33300.0
2015-05-14 09:35:00,59.7,59.7,59.56,59.66,12200.0,50.4923,50.4923,50.3739,50.4585,12200.0
2015-05-14 09:40:00,59.69,59.73,59.58,59.59,7400.0,50.4839,50.5177,50.3908,50.3993,7400.0
2015-05-14 09:45:00,59.6,59.73,59.57,59.61,7100.0,50.4078,50.5177,50.3824,50.4162,7100.0
2015-05-14 09:50:00,59.67,59.71,59.62,59.62,4400.0,50.467,50.5008,50.4247,50.4247,4400.0
2015-05-14 09:55:00,59.63,59.68,59.57,59.57,2800.0,50.4331,50.4754,50.3824,50.3824,2800.0
2015-05-14 10:00:00,59.54,59.62,59.48,59.62,13500.0,50.357,50.4247,50.3063,50.4247,13500.0
2015-05-14 10:05:00,59.63,59.69,59.6,59.64,7000.0,50.4331,50.4839,50.4078,50.4416,7000.0
2015-05-14 10:10:00,59.65,59.67,59.65,59.66,9000.0,50.4501,50.467,50.4501,50.4585,9000.0
2015-05-14 10:15:00,59.66,59.66,59.61,59.65,5200.0,50.4585,50.4585,50.4162,50.4501,5200.0
2015-05-14 10:20:00,59.66,59.68,59.63,59.64,4200.0,50.4585,50.4754,50.4331,50.4416,4200.0
2015-05-14 10:25:00,59.64,59.65,59.61,59.65,3200.0,50.4416,50.4501,50.4162,50.4501,3200.0
2015-05-14 10:30:00,59.66,59.68,59.65,59.66,1400.0,50.4585,50.4754,50.4501,50.4585,1400.0
2015-05-14 10:35:00,59.66,59.72,59.66,59.69,3400.0,50.4585,50.5093,50.4585,50.4839,3400.0
2015-05-14 10:40:00,59.68,59.68,59.61,59.65,6600.0,50.4754,50.4754,50.4162,50.4501,6600.0
2015-05-14 10:45:00,59.66,59.68,59.66,59.67,4800.0,50.4585,50.4754,50.4585,50.467,4800.0
2015-05-14 10:50:00,59.67,59.67,59.66,59.66,5100.0,50.467,50.467,50.4585,50.4585,5100.0
2015-05-14 10:55:00,59.65,59.67,59.64,59.64,5800.0,50.4501,50.467,50.4416,50.4416,5800.0
2015-05-14 11:00:00,59.64,59.65,59.63,59.64,6100.0,50.4416,50.4501,50.4331,50.4416,6100.0
2015-05-14 11:05:00,59.64,59.64,59.56,59.56,4200.0,50.4416,50.4416,50.3739,50.3739,4200.0
2015-05-14 11:10:00,59.55,59.55,59.48,59.5,5300.0,50.3655,50.3655,50.3063,50.3232,5300.0
2015-05-14 11:15:00,59.49,59.53,59.47,59.5,3800.0,50.3147,50.3486,50.2978,50.3232,3800.0
2015-05-14 11:20:00,59.5,59.5,59.44,59.46,5900.0,50.3232,50.3232,50.2724,50.2894,5900.0
2015-05-14 11:25:00,59.47,59.52,59.45,59.46,4400.0,50.2978,50.3401,50.2809,50.2894,4400.0
2015-05-14 11:30:00,59.45,59.48,59.42,59.48,3400.0,50.2809,50.3063,50.2555,50.3063,3400.0
2015-05-14 11:35:00,59.47,59.49,59.43,59.45,32200.0,50.2978,50.3147,50.264,50.2809,32200.0
2015-05-14 11:40:00,59.46,59.51,59.46,59.49,4700.0,50.2894,50.3316,50.2894,50.3147,4700.0
2015-05-14 11:45:00,59.5,59.71,59.48,59.71,26700.0,50.3232,50.5008,50.3063,50.5008,26700.0
2015-05-14 11:50:00,59.69,59.75,59.69,59.73,5100.0,50.4839,50.5346,50.4839,50.5177,5100.0
2015-05-14 11:55:00,59.73,59.79,59.72,59.75,5400.0,50.5177,50.5685,50.5093,50.5346,5400.0
2015-05-14 12:00:00,59.77,59.79,59.73,59.73,8300.0,50.5515,50.5685,50.5177,50.5177,8300.0
2015-05-14 12:05:00,59.73,59.73,59.65,59.65,8200.0,50.5177,50.5177,50.4501,50.4501,8200.0
2015-05-14 12:10:00,59.67,59.69,59.67,59.69,5800.0,50.467,50.4839,50.467,50.4839,5800.0
2015-05-14 12:15:00,59.68,59.68,59.65,59.67,6800.0,50.4754,50.4754,50.4501,50.467,6800.0
2015-05-14 12:20:00,59.69,59.71,59.66,59.67,4200.0,50.4839,50.5008,50.4585,50.467,4200.0
2015-05-14 12:25:00,59.68,59.68,59.62,59.65,5600.0,50.4754,50.4754,50.4247,50.4501,5600.0
2015-05-14 12:30:00,59.63,59.66,59.62,59.64,2100.0,50.4331,50.4585,50.4247,50.4416,2100.0
2015-05-14 12:35:00,59.63,59.66,59.6,59.6,3700.0,50.4331,50.4585,50.4078,50.4078,3700.0
2015-05-14 12:40:00,59.6,59.62,59.6,59.6,5300.0,50.4078,50.4247,50.4078,50.4078,5300.0
2015-05-14 12:45:00,59.61,59.62,59.55,59.56,6300.0,50.4162,50.4247,50.3655,50.3739,6300.0
2015-05-14 12:50:00,59.56,59.61,59.56,59.61,3200.0,50.3739,50.4162,50.3739,50.4162,3200.0
2015-05-14 12:55:00,59.61,59.67,59.61,59.65,5900.0,50.4162,50.467,50.4162,50.4501,5900.0
2015-05-14 13:00:00,59.66,59.7,59.64,59.7,5400.0,50.4585,50.4923,50.4416,50.4923,5400.0
2015-05-14 13:05:00,59.7,59.72,59.68,59.69,8100.0,50.4923,50.5093,50.4754,50.4839,8100.0
2015-05-14 13:10:00,59.69,59.7,59.68,59.69,4400.0,50.4839,50.4923,50.4754,50.4839,4400.0
2015-05-14 13:15:00,59.69,59.69,59.62,59.63,9900.0,50.4839,50.4839,50.4247,50.4331,9900.0
2015-05-14 13:20:00,59.63,59.65,59.63,59.65,3400.0,50.4331,50.4501,50.4331,50.4501,3400.0
2015-05-14 13:25:00,59.65,59.65,59.6,59.63,7100.0,50.4501,50.4501,50.4078,50.4331,7100.0
2015-05-14 13:30:00,59.63,59.66,59.62,59.64,5800.0,50.4331,50.4585,50.4247,50.4416,5800.0
2015-05-14 13:35:00,59.65,59.67,59.65,59.66,7100.0,50.4501,50.467,50.4501,50.4585,7100.0
2015-05-14 13:40:00,59.66,59.69,59.65,59.69,8600.0,50.4585,50.4839,50.4501,50.4839,8600.0
2015-05-14 13:45:00,59.69,59.69,59.68,59.69,2200.0,50.4839,50.4839,50.4754,50.4839,2200.0
2015-05-14 13:50:00,59.68,59.71,59.68,59.71,2600.0,50.4754,50.5008,50.4754,50.5008,2600.0
2015-05-14 13:55:00,59.71,59.71,59.67,59.68,5900.0,50.5008,50.5008,50.467,50.4754,5900.0
2015-05-14 14:00:00,59.68,59.69,59.67,59.68,5000.0,50.4754,50.4839,50.467,50.4754,5000.0
2015-05-14 14:05:00,59.68,59.68,59.66,59.68,6100.0,50.4754,50.4754,50.4585,50.4754,6100.0
2015-05-14 14:10:00,59.68,59.69,59.67,59.69,10000.0,50.4754,50.4839,50.467,50.4839,10000.0
2015-05-14 14:15:00,59.69,59.69,59.67,59.67,8400.0,50.4839,50.4839,50.467,50.467,8400.0
2015-05-14 14:20:00,59.67,59.68,59.66,59.68,3000.0,50.467,50.4754,50.4585,50.4754,3000.0
2015-05-14 14:25:00,59.67,59.68,59.66,59.67,4400.0,50.467,50.4754,50.4585,50.467,4400.0
2015-05-14 14:30:00,59.68,59.7,59.67,59.7,4300.0,50.4754,50.4923,50.467,50.4923,4300.0
2015-05-14 14:35:00,59.7,59.7,59.66,59.68,17000.0,50.4923,50.4923,50.4585,50.4754,17000.0
2015-05-14 14:40:00,59.69,59.72,59.67,59.69,12100.0,50.4839,50.5093,50.467,50.4839,12100.0
2015-05-14 14:45:00,59.7,59.76,59.69,59.76,3600.0,50.4923,50.5431,50.4839,50.5431,3600.0
2015-05-14 14:50:00,59.77,59.79,59.73,59.73,13900.0,50.5515,50.5685,50.5177,50.5177,13900.0
2015-05-14 14:55:00,59.73,59.75,59.69,59.74,12000.0,50.5177,50.5346,50.4839,50.5262,12000.0
2015-05-14 15:00:00,59.74,59.78,59.73,59.74,5600.0,50.5262,50.56,50.5177,50.5262,5600.0
2015-05-14 15:05:00,59.73,59.78,59.71,59.71,15500.0,50.5177,50.56,50.5008,50.5008,15500.0
2015-05-14 15:10:00,59.71,59.8,59.69,59.8,12600.0,50.5008,50.5769,50.4839,50.5769,12600.0
2015-05-14 15:15:00,59.8,59.81,59.78,59.8,6000.0,50.5769,50.5854,50.56,50.5769,6000.0
2015-05-14 15:20:00,59.78,59.85,59.77,59.85,13400.0,50.56,50.6192,50.5515,50.6192,13400.0
2015-05-14 15:25:00,59.85,59.9,59.83,59.85,30600.0,50.6192,50.6615,50.6023,50.6192,30600.0
2015-05-14 15:30:00,59.85,59.86,59.78,59.78,17800.0,50.6192,50.6277,50.56,50.56,17800.0
2015-05-14 15:35:00,59.78,59.79,59.73,59.77,32400.0,50.56,50.5685,50.5177,50.5515,32400.0
2015-05-14 15:40:00,59.76,59.78,59.75,59.76,4000.0,50.5431,50.56,50.5346,50.5431,4000.0
2015-05-14 15:45:00,59.76,59.78,59.7,59.77,24200.0,50.5431,50.56,50.4923,50.5515,24200.0
2015-05-14 15:50:00,59.78,59.81,59.76,59.76,26800.0,50.56,50.5854,50.5431,50.5431,26800.0
2015-05-14 15:55:00,59.77,59.82,59.76,59.8,76200.0,50.5515,50.5938,50.5431,50.5769,76200.0
2015-05-15 09:30:00,59.79,59.9,59.69,59.9,54900.0,50.5685,50.6615,50.4839,50.6615,54900.0
2015-05-15 09:35:00,59.9,59.93,59.73,59.82,8700.0,50.6615,50.6869,50.5177,50.5938,8700.0
2015-05-15 09:40:00,59.82,59.86,59.77,59.79,4200.0,50.5938,50.6277,50.5515,50.5685,4200.0
2015-05-15 09:45:00,59.78,59.87,59.78,59.86,2700.0,50.56,50.6361,50.56,50.6277,2700.0
2015-05-15 09:50:00,59.84,59.88,59.81,59.86,4100.0,50.6107,50.6446,50.5854,50.6277,4100.0
2015-05-15 09:55:00,59.86,59.87,59.84,59.86,2300.0,50.6277,50.6361,50.6107,50.6277,2300.0
2015-05-15 10:00:00,59.82,59.82,59.61,59.62,5000.0,50.5938,50.5938,50.4162,50.4247,5000.0
2015-05-15 10:05:00,59.61,59.75,59.61,59.69,8500.0,50.4162,50.5346,50.4162,50.4839,8500.0
2015-05-15 10:10:00,59.68,59.74,59.61,59.61,8200.0,50.4754,50.5262,50.4162,50.4162,8200.0
2015-05-15 10:15:00,59.63,59.64,59.45,59.46,14100.0,50.4331,50.4416,50.2809,50.2894,14100.0
2015-05-15 10:20:00,59.45,59.52,59.45,59.52,10300.0,50.2809,50.3401,50.2809,50.3401,10300.0
2015-05-15 10:25:00,59.51,59.61,59.49,59.56,4600.0,50.3316,50.4162,50.3147,50.3739,4600.0
2015-05-15 10:30:00,59.57,59.59,59.51,59.53,8500.0,50.3824,50.3993,50.3316,50.3486,8500.0
2015-05-15 10:35:00,59.54,59.54,59.48,59.51,5900.0,50.357,50.357,50.3063,50.3316,5900.0
2015-05-15 10:40:00,59.51,59.54,59.5,59.5,13700.0,50.3316,50.357,50.3232,50.3232,13700.0
2015-05-15 10:45:00,59.51,59.57,59.49,59.56,7700.0,50.3316,50.3824,50.3147,50.3739,7700.0
2015-05-15 10:50:00,59.57,59.6,59.51,59.6,5100.0,50.3824,50.4078,50.3316,50.4078,5100.0
2015-05-15 10:55:00,59.61,59.63,59.56,59.59,3300.0,50.4162,50.4331,50.3739,50.3993,3300.0
2015-05-15 11:00:00,59.58,59.65,59.56,59.61,7400.0,50.3908,50.4501,50.3739,50.4162,7400.0
2015-05-15 11:05:00,59.6,59.64,59.59,59.61,11300.0,50.4078,50.4416,50.3993,50.4162,11300.0
2015-05-15 11:10:00,59.61,59.62,59.54,59.54,10100.0,50.4162,50.4247,50.357,50.357,10100.0
2015-05-15 11:15:00,59.55,59.59,59.47,59.5,9900.0,50.3655,50.3993,50.2978,50.3232,9900.0
2015-05-15 11:20:00,59.49,59.5,59.47,59.49,5100.0,50.3147,50.3232,50.2978,50.3147,5100.0
2015-05-15 11:25:00,59.5,59.5,59.43,59.44,5800.0,50.3232,50.3232,50.264,50.2724,5800.0
2015-05-15 11:30:00,59.43,59.46,59.41,59.42,4900.0,50.264,50.2894,50.2471,50.2555,4900.0
2015-05-15 11:35:00,59.43,59.46,59.42,59.45,3300.0,50.264,50.2894,50.2555,50.2809,3300.0
2015-05-15 11:40:00,59.45,59.45,59.43,59.44,3600.0,50.2809,50.2809,50.264,50.2724,3600.0
2015-05-15 11:45:00,59.44,59.44,59.34,59.35,12100.0,50.2724,50.2724,50.1879,50.1963,12100.0
2015-05-15 11:50:00,59.35,59.36,59.32,59.36,9200.0,50.1963,50.2048,50.171,50.2048,9200.0
2015-05-15 11:55:00,59.35,59.37,59.33,59.36,9900.0,50.1963,50.2132,50.1794,50.2048,9900.0
2015-05-15 12:00:00,59.37,59.37,59.3,59.33,10600.0,50.2132,50.2132,50.154,50.1794,10600.0
2015-05-15 12:05:00,59.32,59.35,59.3,59.31,6200.0,50.171,50.1963,50.154,50.1625,6200.0
2015-05-15 12:10:00,59.3,59.34,59.29,59.3,6000.0,50.154,50.1879,50.1456,50.154,6000.0
2015-05-15 12:15:00,59.29,59.32,59.28,59.3,5200.0,50.1456,50.171,50.1371,50.154,5200.0
2015-05-15 12:20:00,59.29,59.33,59.29,59.32,4100.0,50.1456,50.1794,50.1456,50.171,4100.0
2015-05-15 12:25:00,59.32,59.33,59.29,59.29,4700.0,50.171,50.1794,50.1456,50.1456,4700.0
2015-05-15 12:30:00,59.3,59.3,59.28,59.28,2500.0,50.154,50.154,50.1371,50.1371,2500.0
2015-05-15 12:35:00,59.29,59.29,59.26,59.28,7300.0,50.1456,50.1456,50.1202,50.1371,7300.0
2015-05-15 12:40:00,59.28,59.33,59.26,59.33,9600.0,50.1371,50.1794,50.1202,50.1794,9600.0
2015-05-15 12:45:00,59.33,59.33,59.3,59.32,8100.0,50.1794,50.1794,50.154,50.171,8100.0
2015-05-15 12:50:00,59.32,59.34,59.32,59.33,4300.0,50.171,50.1879,50.171,50.1794,4300.0
2015-05-15 12:55:00,59.34,59.36,59.34,59.36,6000.0,50.1879,50.2048,50.1879,50.2048,6000.0
2015-05-15 13:00:00,59.36,59.36,59.33,59.34,8400.0,50.2048,50.2048,50.1794,50.1879,8400.0
2015-05-15 13:05:00,59.35,59.36,59.33,59.36,4800.0,50.1963,50.2048,50.1794,50.2048,4800.0
2015-05-15 13:10:00,59.36,59.38,59.35,59.37,4200.0,50.2048,50.2217,50.1963,50.2132,4200.0
2015-05-15 13:15:00,59.37,59.37,59.34,59.34,6900.0,50.2132,50.2132,50.1879,50.1879,6900.0
2015-05-15 13:20:00,59.34,59.38,59.34,59.36,6700.0,50.1879,50.2217,50.1879,50.2048,6700.0
2015-05-15 13:25:00,59.35,59.35,59.33,59.35,5200.0,50.1963,50.1963,50.1794,50.1963,5200.0
2015-05-15 13:30:00,59.34,59.34,59.26,59.26,13800.0,50.1879,50.1879,50.1202,50.1202,13800.0
2015-05-15 13:35:00,59.26,59.28,59.25,59.26,19700.0,50.1202,50.1371,50.1117,50.1202,19700.0
2015-05-15 13:40:00,59.25,59.34,59.23,59.34,8400.0,50.1117,50.1879,50.0948,50.1879,8400.0
2015-05-15 13:45:00,59.35,59.35,59.34,59.34,2400.0,50.1963,50.1963,50.1879,50.1879,2400.0
2015-05-15 13:50:00,59.34,59.34,59.32,59.33,11400.0,50.1879,50.1879,50.171,50.1794,11400.0
2015-05-15 13:55:00,59.33,59.33,59.25,59.27,16100.0,50.1794,50.1794,50.1117,50.1287,16100.0
2015-05-15 14:00:00,59.27,59.29,59.27,59.29,5400.0,50.1287,50.1456,50.1287,50.1456,5400.0
2015-05-15 14:05:00,59.28,59.29,59.27,59.29,8400.0,50.1371,50.1456,50.1287,50.1456,8400.0
2015-05-15 14:10:00,59.28,59.29,59.28,59.29,3200.0,50.1371,50.1456,50.1371,50.1456,3200.0
2015-05-15 14:15:00,59.29,59.29,59.28,59.29,5700.0,50.1456,50.1456,50.1371,50.1456,5700.0
2015-05-15 14:20:00,59.29,59.29,59.26,59.27,8700.0,50.1456,50.1456,50.1202,50.1287,8700.0
2015-05-15 14:25:00,59.28,59.28,59.25,59.25,10100.0,50.1371,50.1371,50.1117,50.1117,10100.0
2015-05-15 14:30:00,59.25,59.27,59.24,59.27,7100.0,50.1117,50.1287,50.1033,50.1287,7100.0
2015-05-15 14:35:00,59.27,59.3,59.27,59.29,8900.0,50.1287,50.154,50.1287,50.1456,8900.0
2015-05-15 14:40:00,59.3,59.39,59.3,59.39,8100.0,50.154,50.2302,50.154,50.2302,8100.0
2015-05-15 14:45:00,59.39,59.42,59.38,59.39,10800.0,50.2302,50.2555,50.2217,50.2302,10800.0
2015-05-15 14:50:00,59.39,59.41,59.38,59.39,10600.0,50.2302,50.2471,50.2217,50.2302,10600.0
2015-05-15 14:55:00,59.39,59.42,59.39,59.4,11600.0,50.2302,50.2555,50.2302,50.2386,11600.0
2015-05-15 15:00:00,59.41,59.45,59.41,59.45,13400.0,50.2471,50.2809,50.2471,50.2809,13400.0
2015-05-15 15:05:00,59.47,59.48,59.46,59.47,11600.0,50.2978,50.3063,50.2894,50.2978,11600.0
2015-05-15 15:10:00,59.47,59.49,59.46,59.46,19600.0,50.2978,50.3147,50.2894,50.2894,19600.0
2015-05-15 15:15:00,59.47,59.47,59.44,59.45,16200.0,50.2978,50.2978,50.2724,50.2809,16200.0
2015-05-15 15:20:00,59.45,59.47,59.44,59.47,20400.0,50.2809,50.2978,50.2724,50.2978,20400.0
2015-05-15 15:25:00,59.47,59.47,59.43,59.44,12900.0,50.2978,50.2978,50.264,50.2724,12900.0
2015-05-15 15:30:00,59.44,59.44,59.4,59.41,12800.0,50.2724,50.2724,50.2386,50.2471,12800.0
2015-05-15 15:35:00,59.42,59.42,59.38,59.39,28700.0,50.2555,50.2555,50.2217,50.2302,28700.0
2015-05-15 15:40:00,59.38,59.38,59.35,59.35,12600.0,50.2217,50.2217,50.1963,50.1963,12600.0
2015-05-15 15:45:00,59.36,59.41,59.35,59.39,46300.0,50.2048,50.2471,50.1963,50.2302,46300.0
2015-05-15 15:50:00,59.39,59.43,59.38,59.39,43500.0,50.2302,50.264,50.2217,50.2302,43500.0
2015-05-15 15:55:00,59.4,59.41,59.3,59.33,183400.0,50.2386,50.2471,50.154,50.1794,183400.0
2015-05-18 09:30:00,59.22,59.46,59.22,59.36,15300.0,50.0864,50.2894,50.0864,50.2048,15300.0
2015-05-18 09:35:00,59.39,59.39,59.27,59.31,3200.0,50.2302,50.2302,50.1287,50.1625,3200.0
2015-05-18 09:40:00,59.32,59.36,59.28,59.3,3900.0,50.171,50.2048,50.1371,50.154,3900.0
2015-05-18 09:45:00,59.28,59.33,59.23,59.3,5700.0,50.1371,50.1794,50.0948,50.154,5700.0
2015-05-18 09:50:00,59.33,59.39,59.26,59.39,20100.0,50.1794,50.2302,50.1202,50.2302,20100.0
2015-05-18 09:55:00,59.41,59.5,59.39,59.48,10600.0,50.2471,50.3232,50.2302,50.3063,10600.0
2015-05-18 10:00:00,59.47,59.63,59.46,59.57,14200.0,50.2978,50.4331,50.2894,50.3824,14200.0
2015-05-18 10:05:00,59.57,59.62,59.54,59.55,12200.0,50.3824,50.4247,50.357,50.3655,12200.0
2015-05-18 10:10:00,59.54,59.59,59.54,59.58,12500.0,50.357,50.3993,50.357,50.3908,12500.0
2015-05-18 10:15:00,59.58,59.62,59.57,59.62,13100.0,50.3908,50.4247,50.3824,50.4247,13100.0
2015-05-18 10:20:00,59.6,59.62,59.57,59.61,15100.0,50.4078,50.4247,50.3824,50.4162,15100.0
2015-05-18 10:25:00,59.62,59.69,59.6,59.68,22700.0,50.4247,50.4839,50.4078,50.4754,22700.0
2015-05-18 10:30:00,59.68,59.88,59.68,59.8,109500.0,50.4754,50.6446,50.4754,50.5769,109500.0
2015-05-18 10:35:00,59.8,59.81,59.72,59.72,14600.0,50.5769,50.5854,50.5093,50.5093,14600.0
2015-05-18 10:40:00,59.73,59.73,59.69,59.7,12500.0,50.5177,50.5177,50.4839,50.4923,12500.0
2015-05-18 10:45:00,59.67,59.7,59.64,59.65,7300.0,50.467,50.4923,50.4416,50.4501,7300.0
2015-05-18 10:50:00,59.65,59.68,59.65,59.68,4400.0,50.4501,50.4754,50.4501,50.4754,4400.0
2015-05-18 10:55:00,59.68,59.74,59.67,59.74,10600.0,50.4754,50.5262,50.467,50.5262,10600.0
2015-05-18 11:00:00,59.74,59.76,59.72,59.76,7300.0,50.5262,50.5431,50.5093,50.5431,7300.0
2015-05-18 11:05:00,59.76,59.79,59.74,59.78,8100.0,50.5431,50.5685,50.5262,50.56,8100.0
2015-05-18 11:10:00,59.78,59.78,59.68,59.77,7900.0,50.56,50.56,50.4754,50.5515,7900.0
2015-05-18 11:15:00,59.77,59.77,59.65,59.67,6900.0,50.5515,50.5515,50.4501,50.467,6900.0
2015-05-18 11:20:00,59.67,59.7,59.66,59.67,6300.0,50.467,50.4923,50.4585,50.467,6300.0
2015-05-18 11:25:00,59.67,59.68,59.64,59.64,7300.0,50.467,50.4754,50.4416,50.4416,7300.0
2015-05-18 11:30:00,59.65,59.69,59.65,59.68,8200.0,50.4501,50.4839,50.4501,50.4754,8200.0
2015-05-18 11:35:00,59.68,59.72,59.67,59.71,5600.0,50.4754,50.5093,50.467,50.5008,5600.0
2015-05-18 11:40:00,59.71,59.74,59.68,59.69,6000.0,50.5008,50.5262,50.4754,50.4839,6000.0
2015-05-18 11:45:00,59.7,59.75,59.68,59.74,14500.0,50.4923,50.5346,50.4754,50.5262,14500.0
2015-05-18 11:50:00,59.73,59.77,59.72,59.73,11600.0,50.5177,50.5515,50.5093,50.5177,11600.0
2015-05-18 11:55:00,59.73,59.8,59.72,59.78,6400.0,50.5177,50.5769,50.5093,50.56,6400.0
2015-05-18 12:00:00,59.78,59.78,59.75,59.75,4000.0,50.56,50.56,50.5346,50.5346,4000.0
2015-05-18 12:05:00,59.74,59.77,59.74,59.74,3000.0,50.5262,50.5515,50.5262,50.5262,3000.0
2015-05-18 12:10:00,59.75,59.77,59.7,59.71,6300.0,50.5346,50.5515,50.4923,50.5008,6300.0
2015-05-18 12:15:00,59.72,59.74,59.71,59.73,2500.0,50.5093,50.5262,50.5008,50.5177,2500.0
2015-05-18 12:20:00,59.73,59.74,59.7,59.71,4100.0,50.5177,50.5262,50.4923,50.5008,4100.0
2015-05-18 12:25:00,59.71,59.72,59.68,59.72,5600.0,50.5008,50.5093,50.4754,50.5093,5600.0
2015-05-18 12:30:00,59.72,59.77,59.72,59.77,6100.0,50.5093,50.5515,50.5093,50.5515,6100.0
2015-05-18 12:35:00,59.78,59.79,59.7,59.72,12300.0,50.56,50.5685,50.4923,50.5093,12300.0
2015-05-18 12:40:00,59.73,59.74,59.7,59.72,6400.0,50.5177,50.5262,50.4923,50.5093,6400.0
2015-05-18 12:45:00,59.72,59.74,59.7,59.7,6200.0,50.5093,50.5262,50.4923,50.4923,6200.0
2015-05-18 12:50:00,59.7,59.71,59.66,59.67,4600.0,50.4923,50.5008,50.4585,50.467,4600.0
2015-05-18 12:55:00,59.67,59.69,59.65,59.68,4600.0,50.467,50.4839,50.4501,50.4754,4600.0
2015-05-18 13:00:00,59.68,59.68,59.64,59.66,3600.0,50.4754,50.4754,50.4416,50.4585,3600.0
2015-05-18 13:05:00,59.66,59.67,59.65,59.65,5300.0,50.4585,50.467,50.4501,50.4501,5300.0
2015-05-18 13:10:00,59.65,59.65,59.63,59.63,1400.0,50.4501,50.4501,50.4331,50.4331,1400.0
2015-05-18 13:15:00,59.64,59.65,59.62,59.65,5200.0,50.4416,50.4501,50.4247,50.4501,5200.0
2015-05-18 13:20:00,59.64,59.69,59.64,59.68,6200.0,50.4416,50.4839,50.4416,50.4754,6200.0
2015-05-18 13:25:00,59.67,59.67,59.6,59.64,11900.0,50.467,50.467,50.4078,50.4416,11900.0
2015-05-18 13:30:00,59.64,59.66,59.49,59.66,37400.0,50.4416,50.4585,50.3147,50.4585,37400.0
2015-05-18 13:35:00,59.66,59.68,59.62,59.65,9200.0,50.4585,50.4754,50.4247,50.4501,9200.0
2015-05-18 13:40:00,59.65,59.65,59.6,59.61,8900.0,50.4501,50.4501,50.4078,50.4162,8900.0
2015-05-18 13:45:00,59.62,59.63,59.6,59.6,6200.0,50.4247,50.4331,50.4078,50.4078,6200.0
2015-05-18 13:50:00,59.6,59.65,59.6,59.65,4300.0,50.4078,50.4501,50.4078,50.4501,4300.0
2015-05-18 13:55:00,59.65,59.82,59.64,59.79,27900.0,50.4501,50.5938,50.4416,50.5685,27900.0
2015-05-18 14:00:00,59.76,59.76,59.69,59.7,15000.0,50.5431,50.5431,50.4839,50.4923,15000.0
2015-05-18 14:05:00,59.69,59.71,59.65,59.65,8500.0,50.4839,50.5008,50.4501,50.4501,8500.0
2015-05-18 14:10:00,59.66,59.68,59.65,59.68,6200.0,50.4585,50.4754,50.4501,50.4754,6200.0
2015-05-18 14:15:00,59.68,59.7,59.62,59.63,12700.0,50.4754,50.4923,50.4247,50.4331,12700.0
2015-05-18 14:20:00,59.63,59.66,59.62,59.65,5700.0,50.4331,50.4585,50.4247,50.4501,5700.0
2015-05-18 14:25:00,59.64,59.66,59.64,59.64,3000.0,50.4416,50.4585,50.4416,50.4416,3000.0
2015-05-18 14:30:00,59.64,59.64,59.62,59.62,4300.0,50.4416,50.4416,50.4247,50.4247,4300.0
2015-05-18 14:35:00,59.62,59.73,59.62,59.71,12400.0,50.4247,50.5177,50.4247,50.5008,12400.0
2015-05-18 14:40:00,59.71,59.75,59.68,59.7,22000.0,50.5008,50.5346,50.4754,50.4923,22000.0
2015-05-18 14:45:00,59.69,59.7,59.67,59.67,6600.0,50.4839,50.4923,50.467,50.467,6600.0
2015-05-18 14:50:00,59.67,59.71,59.67,59.7,39800.0,50.467,50.5008,50.467,50.4923,39800.0
2015-05-18 14:55:00,59.69,59.74,59.68,59.73,14800.0,50.4839,50.5262,50.4754,50.5177,14800.0
2015-05-18 15:00:00,59.73,59.78,59.72,59.77,75300.0,50.5177,50.56,50.5093,50.5515,75300.0
2015-05-18 15:05:00,59.77,59.87,59.76,59.87,25400.0,50.5515,50.6361,50.5431,50.6361,25400.0
2015-05-18 15:10:00,59.87,59.9,59.87,59.89,15600.0,50.6361,50.6615,50.6361,50.653,15600.0
2015-05-18 15:15:00,59.9,59.94,59.9,59.94,13100.0,50.6615,50.6953,50.6615,50.6953,13100.0
2015-05-18 15:20:00,59.94,60.02,59.93,60.01,26900.0,50.6953,50.763,50.6869,50.7545,26900.0
2015-05-18 15:25:00,60.02,60.03,59.97,60.03,28000.0,50.763,50.7714,50.7207,50.7714,28000.0
2015-05-18 15:30:00,60.03,60.07,60.01,60.03,36300.0,50.7714,50.8053,50.7545,50.7714,36300.0
2015-05-18 15:35:00,60.04,60.1,60.02,60.04,24100.0,50.7799,50.8306,50.763,50.7799,24100.0
2015-05-18 15:40:00,60.05,60.12,60.04,60.12,18200.0,50.7884,50.8476,50.7799,50.8476,18200.0
2015-05-18 15:45:00,60.11,60.15,60.1,60.15,41800.0,50.8391,50.8729,50.8306,50.8729,41800.0
2015-05-18 15:50:00,60.14,60.15,60.11,60.14,56200.0,50.8645,50.8729,50.8391,50.8645,56200.0
2015-05-18 15:55:00,60.13,60.17,60.1,60.12,191500.0,50.856,50.8899,50.8306,50.8476,191500.0
2015-05-19 09:30:00,60.35,60.35,60.13,60.23,32600.0,51.0421,51.0421,50.856,50.9406,32600.0
2015-05-19 09:35:00,60.22,60.31,60.14,60.17,16100.0,50.9321,51.0083,50.8645,50.8899,16100.0
2015-05-19 09:40:00,60.19,60.22,60.05,60.2,12800.0,50.9068,50.9321,50.7884,50.9152,12800.0
2015-05-19 09:45:00,60.19,60.21,60.08,60.11,13100.0,50.9068,50.9237,50.8137,50.8391,13100.0
2015-05-19 09:50:00,60.11,60.12,60.07,60.07,5300.0,50.8391,50.8476,50.8053,50.8053,5300.0
2015-05-19 09:55:00,60.04,60.07,60.04,60.06,2800.0,50.7799,50.8053,50.7799,50.7968,2800.0
2015-05-19 10:00:00,60.06,60.12,60.02,60.06,7400.0,50.7968,50.8476,50.763,50.7968,7400.0
2015-05-19 10:05:00,60.04,60.04,59.98,60.01,7200.0,50.7799,50.7799,50.7292,50.7545,7200.0
2015-05-19 10:10:00,60.01,60.01,59.95,59.97,3600.0,50.7545,50.7545,50.7038,50.7207,3600.0
2015-05-19 10:15:00,59.96,59.96,59.8,59.84,10600.0,50.7122,50.7122,50.5769,50.6107,10600.0
2015-05-19 10:20:00,59.85,59.85,59.74,59.8,9100.0,50.6192,50.6192,50.5262,50.5769,9100.0
2015-05-19 10:25:00,59.81,59.9,59.81,59.89,7100.0,50.5854,50.6615,50.5854,50.653,7100.0
2015-05-19 10:30:00,59.91,59.92,59.88,59.91,4600.0,50.67,50.6784,50.6446,50.67,4600.0
2015-05-19 10:35:00,59.92,59.96,59.92,59.96,6900.0,50.6784,50.7122,50.6784,50.7122,6900.0
2015-05-19 10:40:00,59.95,60.01,59.95,60.0,9700.0,50.7038,50.7545,50.7038,50.7461,9700.0
2015-05-19 10:45:00,60.01,60.01,59.98,59.98,4900.0,50.7545,50.7545,50.7292,50.7292,4900.0
2015-05-19 10:50:00,59.99,60.0,59.98,59.99,6300.0,50.7376,50.7461,50.7292,50.7376,6300.0
2015-05-19 10:55:00,59.98,60.0,59.97,59.99,3500.0,50.7292,50.7461,50.7207,50.7376,3500.0
2015-05-19 11:00:00,60.0,60.0,59.94,59.94,8300.0,50.7461,50.7461,50.6953,50.6953,8300.0
2015-05-19 11:05:00,59.95,60.0,59.95,59.99,7100.0,50.7038,50.7461,50.7038,50.7376,7100.0
2015-05-19 11:10:00,59.98,59.99,59.96,59.98,5200.0,50.7292,50.7376,50.7122,50.7292,5200.0
2015-05-19 11:15:00,59.98,60.02,59.97,60.02,8700.0,50.7292,50.763,50.7207,50.763,8700.0
2015-05-19 11:20:00,60.02,60.02,59.99,60.01,5600.0,50.763,50.763,50.7376,50.7545,5600.0
2015-05-19 11:25:00,60.02,60.06,60.02,60.05,4900.0,50.763,50.7968,50.763,50.7884,4900.0
2015-05-19 11:30:00,60.05,60.1,60.04,60.09,6400.0,50.7884,50.8306,50.7799,50.8222,6400.0
2015-05-19 11:35:00,60.09,60.11,60.08,60.1,5100.0,50.8222,50.8391,50.8137,50.8306,5100.0
2015-05-19 11:40:00,60.09,60.09,60.04,60.05,4200.0,50.8222,50.8222,50.7799,50.7884,4200.0
2015-05-19 11:45:00,60.06,60.06,60.02,60.03,3400.0,50.7968,50.7968,50.763,50.7714,3400.0
2015-05-19 11:50:00,60.04,60.05,59.96,59.96,4800.0,50.7799,50.7884,50.7122,50.7122,4800.0
2015-05-19 11:55:00,59.96,59.97,59.94,59.97,5200.0,50.7122,50.7207,50.6953,50.7207,5200.0
2015-05-19 12:00:00,59.97,60.01,59.97,60.01,2600.0,50.7207,50.7545,50.7207,50.7545,2600.0
2015-05-19 12:05:00,60.01,60.01,59.99,60.01,3200.0,50.7545,50.7545,50.7376,50.7545,3200.0
2015-05-19 12:10:00,60.02,60.06,60.01,60.06,5500.0,50.763,50.7968,50.7545,50.7968,5500.0
2015-05-19 12:15:00,60.07,60.07,60.06,60.07,3200.0,50.8053,50.8053,50.7968,50.8053,3200.0
2015-05-19 12:20:00,60.08,60.09,60.07,60.08,2700.0,50.8137,50.8222,50.8053,50.8137,2700.0
2015-05-19 12:25:00,60.08,60.09,60.08,60.08,2100.0,50.8137,50.8222,50.8137,50.8137,2100.0
2015-05-19 12:30:00,60.08,60.13,60.08,60.13,6500.0,50.8137,50.856,50.8137,50.856,6500.0
2015-05-19 12:35:00,60.14,60.19,60.14,60.16,10200.0,50.8645,50.9068,50.8645,50.8814,10200.0
2015-05-19 12:40:00,60.16,60.16,60.13,60.13,9000.0,50.8814,50.8814,50.856,50.856,9000.0
2015-05-19 12:45:00,60.14,60.18,60.13,60.18,5400.0,50.8645,50.8983,50.856,50.8983,5400.0
2015-05-19 12:50:00,60.18,60.18,60.13,60.15,4100.0,50.8983,50.8983,50.856,50.8729,4100.0
2015-05-19 12:55:00,60.16,60.16,60.12,60.12,3100.0,50.8814,50.8814,50.8476,50.8476,3100.0
2015-05-19 13:00:00,60.12,60.12,60.1,60.11,2500.0,50.8476,50.8476,50.8306,50.8391,2500.0
2015-05-19 13:05:00,60.1,60.11,60.08,60.1,2900.0,50.8306,50.8391,50.8137,50.8306,2900.0
2015-05-19 13:10:00,60.09,60.11,60.08,60.11,7100.0,50.8222,50.8391,50.8137,50.8391,7100.0
2015-05-19 13:15:00,60.09,60.11,60.09,60.1,1600.0,50.8222,50.8391,50.8222,50.8306,1600.0
2015-05-19 13:20:00,60.1,60.1,60.07,60.07,5100.0,50.8306,50.8306,50.8053,50.8053,5100.0
2015-05-19 13:25:00,60.06,60.1,60.06,60.1,2700.0,50.7968,50.8306,50.7968,50.8306,2700.0
2015-05-19 13:30:00,60.09,60.1,60.08,60.1,4800.0,50.8222,50.8306,50.8137,50.8306,4800.0
2015-05-19 13:35:00,60.11,60.11,60.09,60.1,5600.0,50.8391,50.8391,50.8222,50.8306,5600.0
2015-05-19 13:40:00,60.1,60.13,60.1,60.11,9700.0,50.8306,50.856,50.8306,50.8391,9700.0
2015-05-19 13:45:00,60.12,60.16,60.1,60.15,13000.0,50.8476,50.8814,50.8306,50.8729,13000.0
2015-05-19 13:50:00,60.15,60.16,60.12,60.13,3400.0,50.8729,50.8814,50.8476,50.856,3400.0
2015-05-19 13:55:00,60.13,60.15,60.13,60.15,1900.0,50.856,50.8729,50.856,50.8729,1900.0
2015-05-19 14:00:00,60.14,60.16,60.14,60.15,5300.0,50.8645,50.8814,50.8645,50.8729,5300.0
2015-05-19 14:05:00,60.15,60.15,60.09,60.12,5700.0,50.8729,50.8729,50.8222,50.8476,5700.0
2015-05-19 14:10:00,60.11,60.12,60.07,60.07,8800.0,50.8391,50.8476,50.8053,50.8053,8800.0
2015-05-19 14:15:00,60.06,60.07,60.03,60.03,7400.0,50.7968,50.8053,50.7714,50.7714,7400.0
2015-05-19 14:20:00,60.03,60.04,60.0,60.0,7500.0,50.7714,50.7799,50.7461,50.7461,7500.0
2015-05-19 14:25:00,60.0,60.01,59.99,60.0,1800.0,50.7461,50.7545,50.7376,50.7461,1800.0
2015-05-19 14:30:00,60.01,60.01,59.97,59.97,4600.0,50.7545,50.7545,50.7207,50.7207,4600.0
2015-05-19 14:35:00,59.97,59.97,59.84,59.87,8000.0,50.7207,50.7207,50.6107,50.6361,8000.0
2015-05-19 14:40:00,59.87,59.91,59.87,59.89,5400.0,50.6361,50.67,50.6361,50.653,5400.0
2015-05-19 14:45:00,59.87,59.87,59.82,59.83,8000.0,50.6361,50.6361,50.5938,50.6023,8000.0
2015-05-19 14:50:00,59.83,59.9,59.83,59.88,6500.0,50.6023,50.6615,50.6023,50.6446,6500.0
2015-05-19 14:55:00,59.87,59.9,59.87,59.89,7800.0,50.6361,50.6615,50.6361,50.653,7800.0
2015-05-19 15:00:00,59.9,59.94,59.88,59.92,10700.0,50.6615,50.6953,50.6446,50.6784,10700.0
2015-05-19 15:05:00,59.91,59.91,59.85,59.85,7000.0,50.67,50.67,50.6192,50.6192,7000.0
2015-05-19 15:10:00,59.85,59.86,59.8,59.8,5100.0,50.6192,50.6277,50.5769,50.5769,5100.0
2015-05-19 15:15:00,59.8,59.84,59.8,59.83,8700.0,50.5769,50.6107,50.5769,50.6023,8700.0
2015-05-19 15:20:00,59.82,59.83,59.78,59.8,17800.0,50.5938,50.6023,50.56,50.5769,17800.0
2015-05-19 15:25:00,59.8,59.8,59.77,59.8,10800.0,50.5769,50.5769,50.5515,50.5769,10800.0
2015-05-19 15:30:00,59.8,59.8,59.79,59.8,13700.0,50.5769,50.5769,50.5685,50.5769,13700.0
2015-05-19 15:35:00,59.79,59.84,59.78,59.81,15600.0,50.5685,50.6107,50.56,50.5854,15600.0
2015-05-19 15:40:00,59.8,59.81,59.78,59.81,15100.0,50.5769,50.5854,50.56,50.5854,15100.0
2015-05-19 15:45:00,59.81,59.83,59.8,59.82,13000.0,50.5854,50.6023,50.5769,50.5938,13000.0
2015-05-19 15:50:00,59.82,59.82,59.78,59.79,26800.0,50.5938,50.5938,50.56,50.5685,26800.0
2015-05-19 15:55:00,59.8,59.82,59.78,59.79,44400.0,50.5769,50.5938,50.56,50.5685,44400.0
2015-05-20 09:30:00,59.9,59.9,59.7,59.71,22400.0,50.6615,50.6615,50.4923,50.5008,22400.0
2015-05-20 09:35:00,59.69,59.71,59.62,59.69,5900.0,50.4839,50.5008,50.4247,50.4839,5900.0
2015-05-20 09:40:00,59.72,59.77,59.68,59.68,4100.0,50.5093,50.5515,50.4754,50.4754,4100.0
2015-05-20 09:45:00,59.71,59.72,59.63,59.65,5700.0,50.5008,50.5093,50.4331,50.4501,5700.0
2015-05-20 09:50:00,59.65,59.7,59.62,59.64,3300.0,50.4501,50.4923,50.4247,50.4416,3300.0
2015-05-20 09:55:00,59.62,59.65,59.62,59.62,1700.0,50.4247,50.4501,50.4247,50.4247,1700.0
2015-05-20 10:00:00,59.63,59.68,59.61,59.68,2000.0,50.4331,50.4754,50.4162,50.4754,2000.0
2015-05-20 10:05:00,59.68,59.84,59.68,59.82,5700.0,50.4754,50.6107,50.4754,50.5938,5700.0
2015-05-20 10:10:00,59.83,59.87,59.82,59.87,8500.0,50.6023,50.6361,50.5938,50.6361,8500.0
2015-05-20 10:15:00,59.89,59.92,59.85,59.9,7700.0,50.653,50.6784,50.6192,50.6615,7700.0
2015-05-20 10:20:00,59.91,59.91,59.88,59.89,5900.0,50.67,50.67,50.6446,50.653,5900.0
2015-05-20 10:25:00,59.89,59.9,59.87,59.87,4100.0,50.653,50.6615,50.6361,50.6361,4100.0
2015-05-20 10:30:00,59.86,59.86,59.84,59.84,3200.0,50.6277,50.6277,50.6107,50.6107,3200.0
2015-05-20 10:35:00,59.83,59.9,59.83,59.9,3600.0,50.6023,50.6615,50.6023,50.6615,3600.0
2015-05-20 10:40:00,59.9,59.9,59.87,59.87,3700.0,50.6615,50.6615,50.6361,50.6361,3700.0
2015-05-20 10:45:00,59.86,59.86,59.83,59.85,2700.0,50.6277,50.6277,50.6023,50.6192,2700.0
2015-05-20 10:50:00,59.86,59.86,59.83,59.84,3000.0,50.6277,50.6277,50.6023,50.6107,3000.0
2015-05-20 10:55:00,59.84,59.84,59.79,59.8,3200.0,50.6107,50.6107,50.5685,50.5769,3200.0
2015-05-20 11:00:00,59.79,59.79,59.73,59.74,2000.0,50.5685,50.5685,50.5177,50.5262,2000.0
2015-05-20 11:05:00,59.73,59.77,59.73,59.76,2400.0,50.5177,50.5515,50.5177,50.5431,2400.0
2015-05-20 11:10:00,59.74,59.8,59.73,59.79,6300.0,50.5262,50.5769,50.5177,50.5685,6300.0
2015-05-20 11:15:00,59.79,59.79,59.74,59.79,4700.0,50.5685,50.5685,50.5262,50.5685,4700.0
2015-05-20 11:20:00,59.79,59.82,59.78,59.81,4100.0,50.5685,50.5938,50.56,50.5854,4100.0
2015-05-20 11:25:00,59.81,59.81,59.78,59.78,4300.0,50.5854,50.5854,50.56,50.56,4300.0
2015-05-20 11:30:00,59.79,59.8,59.77,59.77,4700.0,50.5685,50.5769,50.5515,50.5515,4700.0
2015-05-20 11:35:00,59.76,59.76,59.72,59.73,2800.0,50.5431,50.5431,50.5093,50.5177,2800.0
2015-05-20 11:40:00,59.73,59.74,59.71,59.72,4200.0,50.5177,50.5262,50.5008,50.5093,4200.0
2015-05-20 11:45:00,59.72,59.73,59.71,59.71,1600.0,50.5093,50.5177,50.5008,50.5008,1600.0
2015-05-20 11:50:00,59.7,59.73,59.7,59.73,3800.0,50.4923,50.5177,50.4923,50.5177,3800.0
2015-05-20 11:55:00,59.73,59.74,59.72,59.74,2900.0,50.5177,50.5262,50.5093,50.5262,2900.0
2015-05-20 12:00:00,59.74,59.77,59.73,59.77,4700.0,50.5262,50.5515,50.5177,50.5515,4700.0
2015-05-20 12:05:00,59.78,59.86,59.78,59.85,4300.0,50.56,50.6277,50.56,50.6192,4300.0
2015-05-20 12:10:00,59.84,59.88,59.84,59.86,3000.0,50.6107,50.6446,50.6107,50.6277,3000.0
2015-05-20 12:15:00,59.87,59.87,59.84,59.84,2600.0,50.6361,50.6361,50.6107,50.6107,2600.0
2015-05-20 12:20:00,59.85,59.86,59.85,59.85,1700.0,50.6192,50.6277,50.6192,50.6192,1700.0
2015-05-20 12:25:00,59.86,59.9,59.86,59.87,4000.0,50.6277,50.6615,50.6277,50.6361,4000.0
2015-05-20 12:30:00,59.86,59.86,59.84,59.86,4700.0,50.6277,50.6277,50.6107,50.6277,4700.0
2015-05-20 12:35:00,59.86,59.9,59.85,59.87,4500.0,50.6277,50.6615,50.6192,50.6361,4500.0
2015-05-20 12:40:00,59.85,59.85,59.84,59.85,3200.0,50.6192,50.6192,50.6107,50.6192,3200.0
2015-05-20 12:45:00,59.85,59.86,59.8,59.81,3000.0,50.6192,50.6277,50.5769,50.5854,3000.0
2015-05-20 12:50:00,59.82,59.84,59.82,59.84,2000.0,50.5938,50.6107,50.5938,50.6107,2000.0
2015-05-20 12:55:00,59.83,59.83,59.78,59.78,3400.0,50.6023,50.6023,50.56,50.56,3400.0
2015-05-20 13:00:00,59.79,59.8,59.78,59.8,3000.0,50.5685,50.5769,50.56,50.5769,3000.0
2015-05-20 13:05:00,59.8,59.83,59.79,59.8,4000.0,50.5769,50.6023,50.5685,50.5769,4000.0
2015-05-20 13:10:00,59.8,59.83,59.79,59.83,6500.0,50.5769,50.6023,50.5685,50.6023,6500.0
2015-05-20 13:15:00,59.84,59.88,59.83,59.88,3100.0,50.6107,50.6446,50.6023,50.6446,3100.0
2015-05-20 13:20:00,59.88,59.91,59.88,59.89,3600.0,50.6446,50.67,50.6446,50.653,3600.0
2015-05-20 13:25:00,59.9,59.9,59.9,59.9,1100.0,50.6615,50.6615,50.6615,50.6615,1100.0
2015-05-20 13:30:00,59.9,59.91,59.87,59.88,6900.0,50.6615,50.67,50.6361,50.6446,6900.0
2015-05-20 13:35:00,59.87,59.88,59.82,59.82,2900.0,50.6361,50.6446,50.5938,50.5938,2900.0
2015-05-20 13:40:00,59.83,59.84,59.8,59.81,7100.0,50.6023,50.6107,50.5769,50.5854,7100.0
2015-05-20 13:45:00,59.81,59.83,59.81,59.82,1900.0,50.5854,50.6023,50.5854,50.5938,1900.0
2015-05-20 13:50:00,59.82,59.82,59.78,59.8,5200.0,50.5938,50.5938,50.56,50.5769,5200.0
2015-05-20 13:55:00,59.81,59.82,59.8,59.82,1600.0,50.5854,50.5938,50.5769,50.5938,1600.0
2015-05-20 14:00:00,59.82,59.93,59.78,59.78,11500.0,50.5938,50.6869,50.56,50.56,11500.0
2015-05-20 14:05:00,59.79,59.87,59.79,59.82,4200.0,50.5685,50.6361,50.5685,50.5938,4200.0
2015-05-20 14:10:00,59.83,59.87,59.83,59.87,2500.0,50.6023,50.6361,50.6023,50.6361,2500.0
2015-05-20 14:15:00,59.87,59.95,59.87,59.94,6000.0,50.6361,50.7038,50.6361,50.6953,6000.0
2015-05-20 14:20:00,59.94,59.96,59.94,59.96,3800.0,50.6953,50.7122,50.6953,50.7122,3800.0
2015-05-20 14:25:00,59.95,60.01,59.92,59.99,7800.0,50.7038,50.7545,50.6784,50.7376,7800.0
2015-05-20 14:30:00,59.99,60.03,59.99,59.99,3500.0,50.7376,50.7714,50.7376,50.7376,3500.0
2015-05-20 14:35:00,60.0,60.01,59.97,59.97,4100.0,50.7461,50.7545,50.7207,50.7207,4100.0
2015-05-20 14:40:00,59.97,59.99,59.95,59.95,5400.0,50.7207,50.7376,50.7038,50.7038,5400.0
2015-05-20 14:45:00,59.96,59.99,59.96,59.96,5000.0,50.7122,50.7376,50.7122,50.7122,5000.0
2015-05-20 14:50:00,59.95,59.98,59.92,59.98,4500.0,50.7038,50.7292,50.6784,50.7292,4500.0
2015-05-20 14:55:00,59.97,59.98,59.96,59.98,2500.0,50.7207,50.7292,50.7122,50.7292,2500.0
2015-05-20 15:00:00,59.98,59.98,59.92,59.95,7200.0,50.7292,50.7292,50.6784,50.7038,7200.0
2015-05-20 15:05:00,59.95,59.98,59.95,59.97,3000.0,50.7038,50.7292,50.7038,50.7207,3000.0
2015-05-20 15:10:00,59.97,59.99,59.96,59.97,7400.0,50.7207,50.7376,50.7122,50.7207,7400.0
2015-05-20 15:15:00,59.96,59.96,59.85,59.85,9200.0,50.7122,50.7122,50.6192,50.6192,9200.0
2015-05-20 15:20:00,59.84,59.86,59.8,59.84,7100.0,50.6107,50.6277,50.5769,50.6107,7100.0
2015-05-20 15:25:00,59.85,59.88,59.85,59.88,4400.0,50.6192,50.6446,50.6192,50.6446,4400.0
2015-05-20 15:30:00,59.87,59.88,59.82,59.83,8500.0,50.6361,50.6446,50.5938,50.6023,8500.0
2015-05-20 15:35:00,59.84,59.86,59.82,59.83,13400.0,50.6107,50.6277,50.5938,50.6023,13400.0
2015-05-20 15:40:00,59.83,59.87,59.82,59.83,11300.0,50.6023,50.6361,50.5938,50.6023,11300.0
2015-05-20 15:45:00,59.82,59.87,59.79,59.87,12900.0,50.5938,50.6361,50.5685,50.6361,12900.0
2015-05-20 15:50:00,59.86,59.86,59.82,59.84,9800.0,50.6277,50.6277,50.5938,50.6107,9800.0
2015-05-20 15:55:00,59.84,59.85,59.79,59.8,44800.0,50.6107,50.6192,50.5685,50.5769,44800.0
2015-05-21 09:30:00,59.65,59.72,59.63,59.72,6700.0,50.4501,50.5093,50.4331,50.5093,6700.0
2015-05-21 09:35:00,59.73,59.75,59.66,59.7,5100.0,50.5177,50.5346,50.4585,50.4923,5100.0
2015-05-21 09:40:00,59.71,59.72,59.66,59.71,3400.0,50.5008,50.5093,50.4585,50.5008,3400.0
2015-05-21 09:45:00,59.69,59.72,59.6,59.62,5000.0,50.4839,50.5093,50.4078,50.4247,5000.0
2015-05-21 09:50:00,59.64,59.64,59.58,59.62,2000.0,50.4416,50.4416,50.3908,50.4247,2000.0
2015-05-21 09:55:00,59.66,59.66,59.6,59.64,1300.0,50.4585,50.4585,50.4078,50.4416,1300.0
2015-05-21 10:00:00,59.65,59.71,59.6,59.71,2200.0,50.4501,50.5008,50.4078,50.5008,2200.0
2015-05-21 10:05:00,59.71,59.79,59.71,59.78,4500.0,50.5008,50.5685,50.5008,50.56,4500.0
2015-05-21 10:10:00,59.78,59.78,59.75,59.76,2800.0,50.56,50.56,50.5346,50.5431,2800.0
2015-05-21 10:15:00,59.77,59.77,59.71,59.71,4400.0,50.5515,50.5515,50.5008,50.5008,4400.0
2015-05-21 10:20:00,59.71,59.73,59.71,59.72,400.0,50.5008,50.5177,50.5008,50.5093,400.0
2015-05-21 10:25:00,59.73,59.79,59.73,59.78,7800.0,50.5177,50.5685,50.5177,50.56,7800.0
2015-05-21 10:30:00,59.78,59.78,59.76,59.78,2200.0,50.56,50.56,50.5431,50.56,2200.0
2015-05-21 10:35:00,59.76,59.78,59.76,59.78,200.0,50.5431,50.56,50.5431,50.56,200.0
2015-05-21 10:40:00,59.76,59.79,59.75,59.76,9800.0,50.5431,50.5685,50.5346,50.5431,9800.0
2015-05-21 10:45:00,59.76,59.79,59.76,59.78,9900.0,50.5431,50.5685,50.5431,50.56,9900.0
2015-05-21 10:50:00,59.78,59.8,59.76,59.76,8600.0,50.56,50.5769,50.5431,50.5431,8600.0
2015-05-21 10:55:00,59.77,59.77,59.69,59.73,4200.0,50.5515,50.5515,50.4839,50.5177,4200.0
2015-05-21 11:00:00,59.74,59.76,59.73,59.73,2400.0,50.5262,50.5431,50.5177,50.5177,2400.0
2015-05-21 11:05:00,59.72,59.76,59.71,59.76,3800.0,50.5093,50.5431,50.5008,50.5431,3800.0
2015-05-21 11:10:00,59.77,59.79,59.74,59.74,4900.0,50.5515,50.5685,50.5262,50.5262,4900.0
2015-05-21 11:15:00,59.76,59.8,59.76,59.79,4600.0,50.5431,50.5769,50.5431,50.5685,4600.0
2015-05-21 11:20:00,59.78,59.79,59.75,59.76,4300.0,50.56,50.5685,50.5346,50.5431,4300.0
2015-05-21 11:25:00,59.76,59.79,59.76,59.77,2800.0,50.5431,50.5685,50.5431,50.5515,2800.0
2015-05-21 11:30:00,59.77,59.84,59.77,59.84,4700.0,50.5515,50.6107,50.5515,50.6107,4700.0
2015-05-21 11:35:00,59.85,59.86,59.83,59.84,4000.0,50.6192,50.6277,50.6023,50.6107,4000.0
2015-05-21 11:40:00,59.83,59.83,59.8,59.81,1400.0,50.6023,50.6023,50.5769,50.5854,1400.0
2015-05-21 11:45:00,59.8,59.83,59.8,59.83,3400.0,50.5769,50.6023,50.5769,50.6023,3400.0
2015-05-21 11:50:00,59.82,59.85,59.82,59.85,3300.0,50.5938,50.6192,50.5938,50.6192,3300.0
2015-05-21 11:55:00,59.85,59.86,59.81,59.81,2800.0,50.6192,50.6277,50.5854,50.5854,2800.0
2015-05-21 12:00:00,59.81,59.81,59.78,59.78,4000.0,50.5854,50.5854,50.56,50.56,4000.0
2015-05-21 12:05:00,59.78,59.78,59.76,59.77,1900.0,50.56,50.56,50.5431,50.5515,1900.0
2015-05-21 12:10:00,59.77,59.78,59.75,59.76,3400.0,50.5515,50.56,50.5346,50.5431,3400.0
2015-05-21 12:15:00,59.76,59.76,59.74,59.75,3300.0,50.5431,50.5431,50.5262,50.5346,3300.0
2015-05-21 12:20:00,59.75,59.75,59.75,59.75,500.0,50.5346,50.5346,50.5346,50.5346,500.0
2015-05-21 12:25:00,59.74,59.75,59.72,59.72,4500.0,50.5262,50.5346,50.5093,50.5093,4500.0
2015-05-21 12:30:00,59.71,59.72,59.68,59.7,4400.0,50.5008,50.5093,50.4754,50.4923,4400.0
2015-05-21 12:35:00,59.71,59.71,59.68,59.68,3200.0,50.5008,50.5008,50.4754,50.4754,3200.0
2015-05-21 12:40:00,59.69,59.7,59.68,59.68,2700.0,50.4839,50.4923,50.4754,50.4754,2700.0
2015-05-21 12:45:00,59.69,59.69,59.66,59.66,1600.0,50.4839,50.4839,50.4585,50.4585,1600.0
2015-05-21 12:50:00,59.66,59.68,59.66,59.68,1500.0,50.4585,50.4754,50.4585,50.4754,1500.0
2015-05-21 12:55:00,59.68,59.73,59.67,59.73,4100.0,50.4754,50.5177,50.467,50.5177,4100.0
2015-05-21 13:00:00,59.73,59.74,59.72,59.72,2000.0,50.5177,50.5262,50.5093,50.5093,2000.0
2015-05-21 13:05:00,59.73,59.73,59.72,59.73,300.0,50.5177,50.5177,50.5093,50.5177,300.0
2015-05-21 13:10:00,59.73,59.74,59.71,59.72,2700.0,50.5177,50.5262,50.5008,50.5093,2700.0
2015-05-21 13:15:00,59.72,59.75,59.71,59.74,2300.0,50.5093,50.5346,50.5008,50.5262,2300.0
2015-05-21 13:20:00,59.75,59.75,59.72,59.72,3500.0,50.5346,50.5346,50.5093,50.5093,3500.0
2015-05-21 13:25:00,59.72,59.76,59.72,59.76,900.0,50.5093,50.5431,50.5093,50.5431,900.0
2015-05-21 13:30:00,59.75,59.76,59.74,59.75,2200.0,50.5346,50.5431,50.5262,50.5346,2200.0
2015-05-21 13:35:00,59.74,59.74,59.73,59.73,4100.0,50.5262,50.5262,50.5177,50.5177,4100.0
2015-05-21 13:40:00,59.73,59.73,59.68,59.69,7700.0,50.5177,50.5177,50.4754,50.4839,7700.0
2015-05-21 13:45:00,59.7,59.72,59.7,59.72,2300.0,50.4923,50.5093,50.4923,50.5093,2300.0
2015-05-21 13:50:00,59.73,59.74,59.73,59.73,1000.0,50.5177,50.5262,50.5177,50.5177,1000.0
2015-05-21 13:55:00,59.73,59.73,59.7,59.73,6800.0,50.5177,50.5177,50.4923,50.5177,6800.0
2015-05-21 14:00:00,59.74,59.77,59.71,59.77,4800.0,50.5262,50.5515,50.5008,50.5515,4800.0
2015-05-21 14:05:00,59.77,59.81,59.77,59.81,6000.0,50.5515,50.5854,50.5515,50.5854,6000.0
2015-05-21 14:10:00,59.82,59.85,59.81,59.85,6500.0,50.5938,50.6192,50.5854,50.6192,6500.0
2015-05-21 14:15:00,59.86,59.87,59.84,59.84,3800.0,50.6277,50.6361,50.6107,50.6107,3800.0
2015-05-21 14:20:00,59.83,59.85,59.83,59.85,3700.0,50.6023,50.6192,50.6023,50.6192,3700.0
2015-05-21 14:25:00,59.84,59.89,59.82,59.89,7100.0,50.6107,50.653,50.5938,50.653,7100.0
2015-05-21 14:30:00,59.88,59.9,59.86,59.86,4100.0,50.6446,50.6615,50.6277,50.6277,4100.0
2015-05-21 14:35:00,59.87,59.93,59.87,59.9,4500.0,50.6361,50.6869,50.6361,50.6615,4500.0
2015-05-21 14:40:00,59.9,59.9,59.88,59.89,7500.0,50.6615,50.6615,50.6446,50.653,7500.0
2015-05-21 14:45:00,59.89,59.89,59.86,59.86,9200.0,50.653,50.653,50.6277,50.6277,9200.0
2015-05-21 14:50:00,59.86,59.87,59.8,59.8,3900.0,50.6277,50.6361,50.5769,50.5769,3900.0
2015-05-21 14:55:00,59.8,59.81,59.79,59.79,2600.0,50.5769,50.5854,50.5685,50.5685,2600.0
2015-05-21 15:00:00,59.79,59.82,59.79,59.81,5000.0,50.5685,50.5938,50.5685,50.5854,5000.0
2015-05-21 15:05:00,59.8,59.82,59.79,59.82,2900.0,50.5769,50.5938,50.5685,50.5938,2900.0
2015-05-21 15:10:00,59.82,59.82,59.79,59.8,3900.0,50.5938,50.5938,50.5685,50.5769,3900.0
2015-05-21 15:15:00,59.81,59.81,59.78,59.78,6600.0,50.5854,50.5854,50.56,50.56,6600.0
2015-05-21 15:20:00,59.78,59.8,59.78,59.79,5600.0,50.56,50.5769,50.56,50.5685,5600.0
2015-05-21 15:25:00,59.8,59.8,59.78,59.8,5200.0,50.5769,50.5769,50.56,50.5769,5200.0
2015-05-21 15:30:00,59.8,59.86,59.8,59.86,6600.0,50.5769,50.6277,50.5769,50.6277,6600.0
2015-05-21 15:35:00,59.86,59.88,59.85,59.86,10200.0,50.6277,50.6446,50.6192,50.6277,10200.0
2015-05-21 15:40:00,59.87,59.94,59.87,59.87,16800.0,50.6361,50.6953,50.6361,50.6361,16800.0
2015-05-21 15:45:00,59.87,59.9,59.84,59.84,16600.0,50.6361,50.6615,50.6107,50.6107,16600.0
2015-05-21 15:50:00,59.84,59.85,59.82,59.82,15000.0,50.6107,50.6192,50.5938,50.5938,15000.0
2015-05-21 15:55:00,59.82,59.86,59.77,59.8,82700.0,50.5938,50.6277,50.5515,50.5769,82700.0
2015-05-22 09:30:00,59.49,59.63,59.47,59.55,11300.0,50.3147,50.4331,50.2978,50.3655,11300.0
2015-05-22 09:35:00,59.55,59.64,59.51,59.59,6700.0,50.3655,50.4416,50.3316,50.3993,6700.0
2015-05-22 09:40:00,59.57,59.6,59.48,59.51,7500.0,50.3824,50.4078,50.3063,50.3316,7500.0
2015-05-22 09:45:00,59.5,59.53,59.45,59.46,10800.0,50.3232,50.3486,50.2809,50.2894,10800.0
2015-05-22 09:50:00,59.45,59.49,59.44,59.46,3200.0,50.2809,50.3147,50.2724,50.2894,3200.0
2015-05-22 09:55:00,59.45,59.46,59.4,59.43,5900.0,50.2809,50.2894,50.2386,50.264,5900.0
2015-05-22 10:00:00,59.44,59.48,59.43,59.45,11400.0,50.2724,50.3063,50.264,50.2809,11400.0
2015-05-22 10:05:00,59.45,59.45,59.35,59.35,6000.0,50.2809,50.2809,50.1963,50.1963,6000.0
2015-05-22 10:10:00,59.35,59.38,59.31,59.33,6400.0,50.1963,50.2217,50.1625,50.1794,6400.0
2015-05-22 10:15:00,59.34,59.35,59.32,59.34,10100.0,50.1879,50.1963,50.171,50.1879,10100.0
2015-05-22 10:20:00,59.35,59.42,59.3,59.41,10500.0,50.1963,50.2555,50.154,50.2471,10500.0
2015-05-22 10:25:00,59.4,59.4,59.34,59.36,2500.0,50.2386,50.2386,50.1879,50.2048,2500.0
2015-05-22 10:30:00,59.38,59.38,59.32,59.33,4100.0,50.2217,50.2217,50.171,50.1794,4100.0
2015-05-22 10:35:00,59.32,59.33,59.29,59.29,6800.0,50.171,50.1794,50.1456,50.1456,6800.0
2015-05-22 10:40:00,59.29,59.31,59.28,59.29,10500.0,50.1456,50.1625,50.1371,50.1456,10500.0
2015-05-22 10:45:00,59.3,59.33,59.29,59.33,4900.0,50.154,50.1794,50.1456,50.1794,4900.0
2015-05-22 10:50:00,59.32,59.33,59.3,59.3,7600.0,50.171,50.1794,50.154,50.154,7600.0
2015-05-22 10:55:00,59.3,59.36,59.29,59.36,9700.0,50.154,50.2048,50.1456,50.2048,9700.0
2015-05-22 11:00:00,59.36,59.46,59.35,59.43,17800.0,50.2048,50.2894,50.1963,50.264,17800.0
2015-05-22 11:05:00,59.43,59.43,59.4,59.42,3900.0,50.264,50.264,50.2386,50.2555,3900.0
2015-05-22 11:10:00,59.41,59.41,59.36,59.37,8200.0,50.2471,50.2471,50.2048,50.2132,8200.0
2015-05-22 11:15:00,59.35,59.35,59.31,59.32,4300.0,50.1963,50.1963,50.1625,50.171,4300.0
2015-05-22 11:20:00,59.31,59.39,59.3,59.38,7700.0,50.1625,50.2302,50.154,50.2217,7700.0
2015-05-22 11:25:00,59.39,59.51,59.37,59.51,10000.0,50.2302,50.3316,50.2132,50.3316,10000.0
2015-05-22 11:30:00,59.5,59.56,59.48,59.55,11900.0,50.3232,50.3739,50.3063,50.3655,11900.0
2015-05-22 11:35:00,59.55,59.55,59.52,59.52,7000.0,50.3655,50.3655,50.3401,50.3401,7000.0
2015-05-22 11:40:00,59.51,59.6,59.51,59.57,11100.0,50.3316,50.4078,50.3316,50.3824,11100.0
2015-05-22 11:45:00,59.57,59.57,59.53,59.53,4400.0,50.3824,50.3824,50.3486,50.3486,4400.0
2015-05-22 11:50:00,59.53,59.66,59.53,59.66,10300.0,50.3486,50.4585,50.3486,50.4585,10300.0
2015-05-22 11:55:00,59.66,59.7,59.65,59.67,13900.0,50.4585,50.4923,50.4501,50.467,13900.0
2015-05-22 12:00:00,59.67,59.67,59.58,59.59,4300.0,50.467,50.467,50.3908,50.3993,4300.0
2015-05-22 12:05:00,59.58,59.6,59.56,59.56,11300.0,50.3908,50.4078,50.3739,50.3739,11300.0
2015-05-22 12:10:00,59.57,59.58,59.56,59.56,4900.0,50.3824,50.3908,50.3739,50.3739,4900.0
2015-05-22 12:15:00,59.55,59.57,59.53,59.56,9400.0,50.3655,50.3824,50.3486,50.3739,9400.0
2015-05-22 12:20:00,59.55,59.55,59.51,59.51,1100.0,50.3655,50.3655,50.3316,50.3316,1100.0
2015-05-22 12:25:00,59.51,59.59,59.5,59.57,9000.0,50.3316,50.3993,50.3232,50.3824,9000.0
2015-05-22 12:30:00,59.59,59.59,59.55,59.58,3900.0,50.3993,50.3993,50.3655,50.3908,3900.0
2015-05-22 12:35:00,59.58,59.61,59.58,59.61,6600.0,50.3908,50.4162,50.3908,50.4162,6600.0
2015-05-22 12:40:00,59.61,59.65,59.59,59.64,7600.0,50.4162,50.4501,50.3993,50.4416,7600.0
2015-05-22 12:45:00,59.64,59.7,59.63,59.65,10200.0,50.4416,50.4923,50.4331,50.4501,10200.0
2015-05-22 12:50:00,59.65,59.67,59.59,59.6,6900.0,50.4501,50.467,50.3993,50.4078,6900.0
2015-05-22 12:55:00,59.61,59.62,59.59,59.59,8900.0,50.4162,50.4247,50.3993,50.3993,8900.0
2015-05-22 13:00:00,59.59,59.68,59.56,59.65,11100.0,50.3993,50.4754,50.3739,50.4501,11100.0
2015-05-22 13:05:00,59.64,59.7,59.61,59.69,6000.0,50.4416,50.4923,50.4162,50.4839,6000.0
2015-05-22 13:10:00,59.68,59.68,59.62,59.62,4200.0,50.4754,50.4754,50.4247,50.4247,4200.0
2015-05-22 13:15:00,59.61,59.62,59.52,59.54,6800.0,50.4162,50.4247,50.3401,50.357,6800.0
2015-05-22 13:20:00,59.54,59.6,59.54,59.59,5500.0,50.357,50.4078,50.357,50.3993,5500.0
2015-05-22 13:25:00,59.59,59.6,59.53,59.54,5100.0,50.3993,50.4078,50.3486,50.357,5100.0
2015-05-22 13:30:00,59.53,59.61,59.53,59.56,14900.0,50.3486,50.4162,50.3486,50.3739,14900.0
2015-05-22 13:35:00,59.55,59.57,59.53,59.56,6700.0,50.3655,50.3824,50.3486,50.3739,6700.0
2015-05-22 13:40:00,59.56,59.64,59.55,59.64,4900.0,50.3739,50.4416,50.3655,50.4416,4900.0
2015-05-22 13:45:00,59.64,59.65,59.63,59.64,10600.0,50.4416,50.4501,50.4331,50.4416,10600.0
2015-05-22 13:50:00,59.63,59.63,59.58,59.61,7700.0,50.4331,50.4331,50.3908,50.4162,7700.0
2015-05-22 13:55:00,59.61,59.62,59.6,59.61,6700.0,50.4162,50.4247,50.4078,50.4162,6700.0
2015-05-22 14:00:00,59.61,59.65,59.6,59.65,13800.0,50.4162,50.4501,50.4078,50.4501,13800.0
2015-05-22 14:05:00,59.64,59.66,59.63,59.66,6400.0,50.4416,50.4585,50.4331,50.4585,6400.0
2015-05-22 14:10:00,59.66,59.66,59.63,59.63,7400.0,50.4585,50.4585,50.4331,50.4331,7400.0
2015-05-22 14:15:00,59.63,59.66,59.63,59.65,9200.0,50.4331,50.4585,50.4331,50.4501,9200.0
2015-05-22 14:20:00,59.65,59.68,59.64,59.68,10300.0,50.4501,50.4754,50.4416,50.4754,10300.0
2015-05-22 14:25:00,59.69,59.73,59.68,59.71,10400.0,50.4839,50.5177,50.4754,50.5008,10400.0
2015-05-22 14:30:00,59.7,59.7,59.64,59.65,7000.0,50.4923,50.4923,50.4416,50.4501,7000.0
2015-05-22 14:35:00,59.65,59.67,59.64,59.65,8200.0,50.4501,50.467,50.4416,50.4501,8200.0
2015-05-22 14:40:00,59.65,59.69,59.64,59.68,10100.0,50.4501,50.4839,50.4416,50.4754,10100.0
2015-05-22 14:45:00,59.68,59.7,59.66,59.7,8200.0,50.4754,50.4923,50.4585,50.4923,8200.0
2015-05-22 14:50:00,59.7,59.74,59.69,59.71,8600.0,50.4923,50.5262,50.4839,50.5008,8600.0
2015-05-22 14:55:00,59.71,59.71,59.69,59.7,5300.0,50.5008,50.5008,50.4839,50.4923,5300.0
2015-05-22 15:00:00,59.69,59.71,59.68,59.69,10700.0,50.4839,50.5008,50.4754,50.4839,10700.0
2015-05-22 15:05:00,59.68,59.68,59.64,59.65,11900.0,50.4754,50.4754,50.4416,50.4501,11900.0
2015-05-22 15:10:00,59.65,59.65,59.62,59.63,6500.0,50.4501,50.4501,50.4247,50.4331,6500.0
2015-05-22 15:15:00,59.63,59.64,59.62,59.63,9800.0,50.4331,50.4416,50.4247,50.4331,9800.0
2015-05-22 15:20:00,59.63,59.64,59.61,59.61,11700.0,50.4331,50.4416,50.4162,50.4162,11700.0
2015-05-22 15:25:00,59.62,59.62,59.58,59.6,13700.0,50.4247,50.4247,50.3908,50.4078,13700.0
2015-05-22 15:30:00,59.59,59.61,59.58,59.6,12200.0,50.3993,50.4162,50.3908,50.4078,12200.0
2015-05-22 15:35:00,59.61,59.63,59.6,59.62,24500.0,50.4162,50.4331,50.4078,50.4247,24500.0
2015-05-22 15:40:00,59.62,59.62,59.61,59.62,22400.0,50.4247,50.4247,50.4162,50.4247,22400.0
2015-05-22 15:45:00,59.61,59.62,59.59,59.61,41700.0,50.4162,50.4247,50.3993,50.4162,41700.0
2015-05-22 15:50:00,59.6,59.62,59.59,59.62,38900.0,50.4078,50.4247,50.3993,50.4247,38900.0
2015-05-22 15:55:00,59.62,59.67,59.61,59.66,149800.0,50.4247,50.467,50.4162,50.4585,149800.0
2015-05-26 09:30:00,59.4,59.4,59.02,59.05,28600.0,50.2386,50.2386,49.9172,49.9426,28600.0
2015-05-26 09:35:00,59.12,59.16,59.05,59.08,8900.0,50.0018,50.0356,49.9426,49.968,8900.0
2015-05-26 09:40:00,59.1,59.1,59.0,59.03,10000.0,49.9849,49.9849,49.9003,49.9257,10000.0
2015-05-26 09:45:00,59.04,59.05,58.97,58.97,11900.0,49.9341,49.9426,49.8749,49.8749,11900.0
2015-05-26 09:50:00,58.95,59.06,58.9,59.06,14500.0,49.858,49.9511,49.8157,49.9511,14500.0
2015-05-26 09:55:00,59.03,59.03,58.96,58.98,7200.0,49.9257,49.9257,49.8665,49.8834,7200.0
2015-05-26 10:00:00,58.98,59.03,58.94,58.99,16100.0,49.8834,49.9257,49.8496,49.8918,16100.0
2015-05-26 10:05:00,58.98,59.03,58.96,59.02,13700.0,49.8834,49.9257,49.8665,49.9172,13700.0
2015-05-26 10:10:00,59.0,59.0,58.94,58.95,23300.0,49.9003,49.9003,49.8496,49.858,23300.0
2015-05-26 10:15:00,58.95,58.95,58.83,58.86,19100.0,49.858,49.858,49.7565,49.7819,19100.0
2015-05-26 10:20:00,58.86,58.89,58.82,58.82,7100.0,49.7819,49.8073,49.7481,49.7481,7100.0
2015-05-26 10:25:00,58.82,58.83,58.8,58.8,10700.0,49.7481,49.7565,49.7312,49.7312,10700.0
2015-05-26 10:30:00,58.8,58.83,58.74,58.82,14200.0,49.7312,49.7565,49.6804,49.7481,14200.0
2015-05-26 10:35:00,58.8,58.87,58.78,58.86,8900.0,49.7312,49.7904,49.7142,49.7819,8900.0
2015-05-26 10:40:00,58.86,58.86,58.82,58.83,2500.0,49.7819,49.7819,49.7481,49.7565,2500.0
2015-05-26 10:45:00,58.83,58.83,58.8,58.8,5500.0,49.7565,49.7565,49.7312,49.7312,5500.0
2015-05-26 10:50:00,58.81,58.81,58.74,58.74,3500.0,49.7396,49.7396,49.6804,49.6804,3500.0
2015-05-26 10:55:00,58.74,58.76,58.73,58.75,11900.0,49.6804,49.6973,49.6719,49.6889,11900.0
2015-05-26 11:00:00,58.76,58.77,58.71,58.71,6600.0,49.6973,49.7058,49.655,49.655,6600.0
2015-05-26 11:05:00,58.72,58.83,58.72,58.82,7600.0,49.6635,49.7565,49.6635,49.7481,7600.0
2015-05-26 11:10:00,58.82,58.83,58.81,58.82,5200.0,49.7481,49.7565,49.7396,49.7481,5200.0
2015-05-26 11:15:00,58.83,58.83,58.78,58.79,3900.0,49.7565,49.7565,49.7142,49.7227,3900.0
2015-05-26 11:20:00,58.79,58.83,58.78,58.82,5000.0,49.7227,49.7565,49.7142,49.7481,5000.0
2015-05-26 11:25:00,58.81,58.84,58.79,58.84,6300.0,49.7396,49.765,49.7227,49.765,6300.0
2015-05-26 11:30:00,58.83,58.88,58.82,58.88,3500.0,49.7565,49.7988,49.7481,49.7988,3500.0
2015-05-26 11:35:00,58.88,58.95,58.88,58.95,5500.0,49.7988,49.858,49.7988,49.858,5500.0
2015-05-26 11:40:00,58.96,58.96,58.94,58.95,6000.0,49.8665,49.8665,49.8496,49.858,6000.0
2015-05-26 11:45:00,58.95,58.95,58.9,58.92,4700.0,49.858,49.858,49.8157,49.8326,4700.0
2015-05-26 11:50:00,58.92,58.97,58.92,58.96,9000.0,49.8326,49.8749,49.8326,49.8665,9000.0
2015-05-26 11:55:00,58.97,59.05,58.96,59.05,13200.0,49.8749,49.9426,49.8665,49.9426,13200.0
2015-05-26 12:00:00,59.04,59.13,59.04,59.1,57400.0,49.9341,50.0103,49.9341,49.9849,57400.0
2015-05-26 12:05:00,59.09,59.23,59.03,59.09,44900.0,49.9764,50.0948,49.9257,49.9764,44900.0
2015-05-26 12:10:00,59.07,59.11,59.06,59.09,4400.0,49.9595,49.9933,49.9511,49.9764,4400.0
2015-05-26 12:15:00,59.09,59.17,59.09,59.17,5100.0,49.9764,50.0441,49.9764,50.0441,5100.0
2015-05-26 12:20:00,59.18,59.28,59.18,59.27,16800.0,50.0525,50.1371,50.0525,50.1287,16800.0
2015-05-26 12:25:00,59.27,59.31,59.26,59.29,16800.0,50.1287,50.1625,50.1202,50.1456,16800.0
2015-05-26 12:30:00,59.29,59.29,59.16,59.17,7100.0,50.1456,50.1456,50.0356,50.0441,7100.0
2015-05-26 12:35:00,59.17,59.19,59.16,59.16,6200.0,50.0441,50.061,50.0356,50.0356,6200.0
2015-05-26 12:40:00,59.15,59.2,59.14,59.2,4800.0,50.0272,50.0695,50.0187,50.0695,4800.0
2015-05-26 12:45:00,59.2,59.22,59.19,59.22,4800.0,50.0695,50.0864,50.061,50.0864,4800.0
2015-05-26 12:50:00,59.22,59.24,59.21,59.23,7900.0,50.0864,50.1033,50.0779,50.0948,7900.0
2015-05-26 12:55:00,59.23,59.24,59.19,59.2,3400.0,50.0948,50.1033,50.061,50.0695,3400.0
2015-05-26 13:00:00,59.2,59.2,59.17,59.19,5000.0,50.0695,50.0695,50.0441,50.061,5000.0
2015-05-26 13:05:00,59.19,59.2,59.13,59.15,5300.0,50.061,50.0695,50.0103,50.0272,5300.0
2015-05-26 13:10:00,59.15,59.16,59.14,59.15,1300.0,50.0272,50.0356,50.0187,50.0272,1300.0
2015-05-26 13:15:00,59.13,59.13,59.11,59.12,3000.0,50.0103,50.0103,49.9933,50.0018,3000.0
2015-05-26 13:20:00,59.12,59.13,59.11,59.13,800.0,50.0018,50.0103,49.9933,50.0103,800.0
2015-05-26 13:25:00,59.13,59.17,59.12,59.16,5800.0,50.0103,50.0441,50.0018,50.0356,5800.0
2015-05-26 13:30:00,59.16,59.16,59.1,59.1,4500.0,50.0356,50.0356,49.9849,49.9849,4500.0
2015-05-26 13:35:00,59.1,59.1,59.02,59.02,6700.0,49.9849,49.9849,49.9172,49.9172,6700.0
2015-05-26 13:40:00,59.03,59.07,59.03,59.04,3600.0,49.9257,49.9595,49.9257,49.9341,3600.0
2015-05-26 13:45:00,59.03,59.04,59.01,59.03,5600.0,49.9257,49.9341,49.9088,49.9257,5600.0
2015-05-26 13:50:00,59.03,59.05,58.99,59.02,8400.0,49.9257,49.9426,49.8918,49.9172,8400.0
2015-05-26 13:55:00,59.03,59.04,58.98,58.99,8400.0,49.9257,49.9341,49.8834,49.8918,8400.0
2015-05-26 14:00:00,59.0,59.08,58.99,59.05,10400.0,49.9003,49.968,49.8918,49.9426,10400.0
2015-05-26 14:05:00,59.05,59.06,59.01,59.04,6400.0,49.9426,49.9511,49.9088,49.9341,6400.0
2015-05-26 14:10:00,59.04,59.12,59.04,59.1,14900.0,49.9341,50.0018,49.9341,49.9849,14900.0
2015-05-26 14:15:00,59.09,59.18,59.09,59.18,7900.0,49.9764,50.0525,49.9764,50.0525,7900.0
2015-05-26 14:20:00,59.17,59.22,59.16,59.19,11300.0,50.0441,50.0864,50.0356,50.061,11300.0
2015-05-26 14:25:00,59.2,59.22,59.11,59.22,24000.0,50.0695,50.0864,49.9933,50.0864,24000.0
2015-05-26 14:30:00,59.21,59.22,59.14,59.22,14400.0,50.0779,50.0864,50.0187,50.0864,14400.0
2015-05-26 14:35:00,59.23,59.25,59.12,59.21,25800.0,50.0948,50.1117,50.0018,50.0779,25800.0
2015-05-26 14:40:00,59.22,59.25,59.17,59.22,23900.0,50.0864,50.1117,50.0441,50.0864,23900.0
2015-05-26 14:45:00,59.22,59.24,59.22,59.22,9200.0,50.0864,50.1033,50.0864,50.0864,9200.0
2015-05-26 14:50:00,59.22,59.23,59.19,59.22,16000.0,50.0864,50.0948,50.061,50.0864,16000.0
2015-05-26 14:55:00,59.22,59.23,59.18,59.2,8900.0,50.0864,50.0948,50.0525,50.0695,8900.0
2015-05-26 15:00:00,59.19,59.22,59.18,59.18,11100.0,50.061,50.0864,50.0525,50.0525,11100.0
2015-05-26 15:05:00,59.18,59.18,59.14,59.15,7400.0,50.0525,50.0525,50.0187,50.0272,7400.0
2015-05-26 15:10:00,59.14,59.14,59.09,59.12,8400.0,50.0187,50.0187,49.9764,50.0018,8400.0
2015-05-26 15:15:00,59.12,59.18,59.1,59.1,9900.0,50.0018,50.0525,49.9849,49.9849,9900.0
2015-05-26 15:20:00,59.1,59.14,59.09,59.14,8200.0,49.9849,50.0187,49.9764,50.0187,8200.0
2015-05-26 15:25:00,59.14,59.14,59.1,59.14,8400.0,50.0187,50.0187,49.9849,50.0187,8400.0
2015-05-26 15:30:00,59.14,59.18,59.14,59.18,11500.0,50.0187,50.0525,50.0187,50.0525,11500.0
2015-05-26 15:35:00,59.18,59.18,59.12,59.14,10600.0,50.0525,50.0525,50.0018,50.0187,10600.0
2015-05-26 15:40:00,59.14,59.23,59.12,59.22,16600.0,50.0187,50.0948,50.0018,50.0864,16600.0
2015-05-26 15:45:00,59.22,59.24,59.16,59.22,24000.0,50.0864,50.1033,50.0356,50.0864,24000.0
2015-05-26 15:50:00,59.22,59.22,59.16,59.17,30500.0,50.0864,50.0864,50.0356,50.0441,30500.0
2015-05-26 15:55:00,59.17,59.17,59.08,59.12,65800.0,50.0441,50.0441,49.968,50.0018,65800.0
2015-05-27 09:30:00,59.35,59.35,59.0,59.01,9800.0,50.1963,50.1963,49.9003,49.9088,9800.0
2015-05-27 09:35:00,59.0,59.1,58.99,59.0,4900.0,49.9003,49.9849,49.8918,49.9003,4900.0
2015-05-27 09:40:00,58.99,59.08,58.98,59.07,8100.0,49.8918,49.968,49.8834,49.9595,8100.0
2015-05-27 09:45:00,59.03,59.11,59.02,59.11,15400.0,49.9257,49.9933,49.9172,49.9933,15400.0
2015-05-27 09:50:00,59.16,59.21,59.09,59.14,8900.0,50.0356,50.0779,49.9764,50.0187,8900.0
2015-05-27 09:55:00,59.16,59.19,58.96,58.99,40000.0,50.0356,50.061,49.8665,49.8918,40000.0
2015-05-27 10:00:00,59.0,59.01,58.85,58.85,40900.0,49.9003,49.9088,49.7734,49.7734,40900.0
2015-05-27 10:05:00,58.85,58.85,58.74,58.77,120600.0,49.7734,49.7734,49.6804,49.7058,120600.0
2015-05-27 10:10:00,58.76,58.88,58.7,58.87,72300.0,49.6973,49.7988,49.6466,49.7904,72300.0
2015-05-27 10:15:00,58.89,59.07,58.87,59.06,28500.0,49.8073,49.9595,49.7904,49.9511,28500.0
2015-05-27 10:20:00,59.06,59.09,59.0,59.0,5500.0,49.9511,49.9764,49.9003,49.9003,5500.0
2015-05-27 10:25:00,59.01,59.04,58.96,59.02,13400.0,49.9088,49.9341,49.8665,49.9172,13400.0
2015-05-27 10:30:00,59.02,59.04,58.98,59.04,7600.0,49.9172,49.9341,49.8834,49.9341,7600.0
2015-05-27 10:35:00,59.03,59.03,58.97,59.01,7800.0,49.9257,49.9257,49.8749,49.9088,7800.0
2015-05-27 10:40:00,59.01,59.02,58.99,59.0,7400.0,49.9088,49.9172,49.8918,49.9003,7400.0
2015-05-27 10:45:00,59.0,59.0,58.96,58.96,9500.0,49.9003,49.9003,49.8665,49.8665,9500.0
2015-05-27 10:50:00,58.96,59.03,58.96,59.01,11100.0,49.8665,49.9257,49.8665,49.9088,11100.0
2015-05-27 10:55:00,59.01,59.07,59.01,59.04,5100.0,49.9088,49.9595,49.9088,49.9341,5100.0
2015-05-27 11:00:00,59.04,59.07,59.03,59.06,7600.0,49.9341,49.9595,49.9257,49.9511,7600.0
2015-05-27 11:05:00,59.05,59.12,59.05,59.11,6200.0,49.9426,50.0018,49.9426,49.9933,6200.0
2015-05-27 11:10:00,59.11,59.11,59.01,59.02,10900.0,49.9933,49.9933,49.9088,49.9172,10900.0
2015-05-27 11:15:00,59.03,59.03,58.98,58.98,8300.0,49.9257,49.9257,49.8834,49.8834,8300.0
2015-05-27 11:20:00,58.98,59.07,58.97,59.07,12800.0,49.8834,49.9595,49.8749,49.9595,12800.0
2015-05-27 11:25:00,59.06,59.06,58.98,59.0,10400.0,49.9511,49.9511,49.8834,49.9003,10400.0
2015-05-27 11:30:00,59.0,59.03,58.99,59.03,5900.0,49.9003,49.9257,49.8918,49.9257,5900.0
2015-05-27 11:35:00,59.03,59.04,59.02,59.03,6400.0,49.9257,49.9341,49.9172,49.9257,6400.0
2015-05-27 11:40:00,59.03,59.1,59.03,59.07,7500.0,49.9257,49.9849,49.9257,49.9595,7500.0
2015-05-27 11:45:00,59.08,59.08,59.06,59.06,4300.0,49.968,49.968,49.9511,49.9511,4300.0
2015-05-27 11:50:00,59.06,59.07,59.05,59.07,3800.0,49.9511,49.9595,49.9426,49.9595,3800.0
2015-05-27 11:55:00,59.06,59.06,59.01,59.01,6200.0,49.9511,49.9511,49.9088,49.9088,6200.0
2015-05-27 12:00:00,59.01,59.02,58.98,58.99,7500.0,49.9088,49.9172,49.8834,49.8918,7500.0
2015-05-27 12:05:00,58.98,59.02,58.98,59.02,11100.0,49.8834,49.9172,49.8834,49.9172,11100.0
2015-05-27 12:10:00,59.02,59.02,59.0,59.0,3800.0,49.9172,49.9172,49.9003,49.9003,3800.0
2015-05-27 12:15:00,59.01,59.01,58.99,59.01,11900.0,49.9088,49.9088,49.8918,49.9088,11900.0
2015-05-27 12:20:00,59.0,59.0,58.98,58.99,12600.0,49.9003,49.9003,49.8834,49.8918,12600.0
2015-05-27 12:25:00,58.99,59.0,58.98,59.0,6400.0,49.8918,49.9003,49.8834,49.9003,6400.0
2015-05-27 12:30:00,58.98,59.0,58.98,59.0,3600.0,49.8834,49.9003,49.8834,49.9003,3600.0
2015-05-27 12:35:00,59.0,59.01,58.99,59.01,8400.0,49.9003,49.9088,49.8918,49.9088,8400.0
2015-05-27 12:40:00,59.0,59.08,59.0,59.08,13300.0,49.9003,49.968,49.9003,49.968,13300.0
2015-05-27 12:45:00,59.06,59.13,59.06,59.13,7200.0,49.9511,50.0103,49.9511,50.0103,7200.0
2015-05-27 12:50:00,59.13,59.16,59.12,59.14,7700.0,50.0103,50.0356,50.0018,50.0187,7700.0
2015-05-27 12:55:00,59.15,59.15,59.12,59.12,11100.0,50.0272,50.0272,50.0018,50.0018,11100.0
2015-05-27 13:00:00,59.12,59.12,59.09,59.1,9800.0,50.0018,50.0018,49.9764,49.9849,9800.0
2015-05-27 13:05:00,59.1,59.1,59.08,59.08,7000.0,49.9849,49.9849,49.968,49.968,7000.0
2015-05-27 13:10:00,59.07,59.09,59.07,59.07,7400.0,49.9595,49.9764,49.9595,49.9595,7400.0
2015-05-27 13:15:00,59.06,59.06,59.03,59.03,6100.0,49.9511,49.9511,49.9257,49.9257,6100.0
2015-05-27 13:20:00,59.03,59.09,58.99,59.07,39700.0,49.9257,49.9764,49.8918,49.9595,39700.0
2015-05-27 13:25:00,59.08,59.08,59.01,59.02,9000.0,49.968,49.968,49.9088,49.9172,9000.0
2015-05-27 13:30:00,59.02,59.02,59.0,59.01,19200.0,49.9172,49.9172,49.9003,49.9088,19200.0
2015-05-27 13:35:00,59.01,59.02,59.0,59.0,6700.0,49.9088,49.9172,49.9003,49.9003,6700.0
2015-05-27 13:40:00,59.01,59.02,58.99,59.02,18500.0,49.9088,49.9172,49.8918,49.9172,18500.0
2015-05-27 13:45:00,59.02,59.03,58.99,58.99,10100.0,49.9172,49.9257,49.8918,49.8918,10100.0
2015-05-27 13:50:00,59.0,59.08,58.98,59.08,20600.0,49.9003,49.968,49.8834,49.968,20600.0
2015-05-27 13:55:00,59.08,59.12,59.05,59.12,17800.0,49.968,50.0018,49.9426,50.0018,17800.0
2015-05-27 14:00:00,59.12,59.13,59.07,59.13,13600.0,50.0018,50.0103,49.9595,50.0103,13600.0
2015-05-27 14:05:00,59.14,59.16,59.11,59.16,13100.0,50.0187,50.0356,49.9933,50.0356,13100.0
2015-05-27 14:10:00,59.15,59.16,59.1,59.1,9700.0,50.0272,50.0356,49.9849,49.9849,9700.0
2015-05-27 14:15:00,59.11,59.11,59.09,59.11,15300.0,49.9933,49.9933,49.9764,49.9933,15300.0
2015-05-27 14:20:00,59.12,59.16,59.12,59.13,7800.0,50.0018,50.0356,50.0018,50.0103,7800.0
2015-05-27 14:25:00,59.14,59.16,59.1,59.14,21400.0,50.0187,50.0356,49.9849,50.0187,21400.0
2015-05-27 14:30:00,59.15,59.16,59.11,59.14,7900.0,50.0272,50.0356,49.9933,50.0187,7900.0
2015-05-27 14:35:00,59.14,59.14,59.12,59.14,14300.0,50.0187,50.0187,50.0018,50.0187,14300.0
2015-05-27 14:40:00,59.15,59.16,59.12,59.14,12000.0,50.0272,50.0356,50.0018,50.0187,12000.0
2015-05-27 14:45:00,59.13,59.14,59.11,59.12,19600.0,50.0103,50.0187,49.9933,50.0018,19600.0
2015-05-27 14:50:00,59.12,59.15,59.1,59.15,19600.0,50.0018,50.0272,49.9849,50.0272,19600.0
2015-05-27 14:55:00,59.15,59.23,59.15,59.23,14300.0,50.0272,50.0948,50.0272,50.0948,14300.0
2015-05-27 15:00:00,59.23,59.23,59.2,59.21,10400.0,50.0948,50.0948,50.0695,50.0779,10400.0
2015-05-27 15:05:00,59.2,59.21,59.17,59.21,18900.0,50.0695,50.0779,50.0441,50.0779,18900.0
2015-05-27 15:10:00,59.2,59.21,59.16,59.19,18100.0,50.0695,50.0779,50.0356,50.061,18100.0
2015-05-27 15:15:00,59.18,59.19,59.11,59.13,35300.0,50.0525,50.061,49.9933,50.0103,35300.0
2015-05-27 15:20:00,59.13,59.13,59.07,59.11,21900.0,50.0103,50.0103,49.9595,49.9933,21900.0
2015-05-27 15:25:00,59.11,59.11,59.04,59.07,21200.0,49.9933,49.9933,49.9341,49.9595,21200.0
2015-05-27 15:30:00,59.06,59.07,59.02,59.03,26700.0,49.9511,49.9595,49.9172,49.9257,26700.0
2015-05-27 15:35:00,59.04,59.09,59.03,59.09,34800.0,49.9341,49.9764,49.9257,49.9764,34800.0
2015-05-27 15:40:00,59.08,59.09,59.05,59.07,36000.0,49.968,49.9764,49.9426,49.9595,36000.0
2015-05-27 15:45:00,59.08,59.1,59.07,59.09,19300.0,49.968,49.9849,49.9595,49.9764,19300.0
2015-05-27 15:50:00,59.09,59.11,59.07,59.08,37500.0,49.9764,49.9933,49.9595,49.968,37500.0
2015-05-27 15:55:00,59.08,59.09,59.04,59.04,92000.0,49.968,49.9764,49.9341,49.9341,92000.0
2015-05-28 09:30:00,58.96,58.99,58.84,58.98,16200.0,49.8665,49.8918,49.765,49.8834,16200.0
2015-05-28 09:35:00,58.98,59.13,58.96,59.1,8300.0,49.8834,50.0103,49.8665,49.9849,8300.0
2015-05-28 09:40:00,59.08,59.23,59.07,59.21,7200.0,49.968,50.0948,49.9595,50.0779,7200.0
2015-05-28 09:45:00,59.21,59.25,59.17,59.17,7200.0,50.0779,50.1117,50.0441,50.0441,7200.0
2015-05-28 09:50:00,59.18,59.22,59.11,59.22,11000.0,50.0525,50.0864,49.9933,50.0864,11000.0
2015-05-28 09:55:00,59.22,59.23,59.16,59.19,4800.0,50.0864,50.0948,50.0356,50.061,4800.0
2015-05-28 10:00:00,59.2,59.22,59.14,59.21,6600.0,50.0695,50.0864,50.0187,50.0779,6600.0
2015-05-28 10:05:00,59.26,59.38,59.26,59.38,1900.0,50.1202,50.2217,50.1202,50.2217,1900.0
2015-05-28 10:10:00,59.38,59.43,59.31,59.39,12700.0,50.2217,50.264,50.1625,50.2302,12700.0
2015-05-28 10:15:00,59.36,59.52,59.36,59.49,33500.0,50.2048,50.3401,50.2048,50.3147,33500.0
2015-05-28 10:20:00,59.47,59.5,59.43,59.5,11900.0,50.2978,50.3232,50.264,50.3232,11900.0
2015-05-28 10:25:00,59.5,59.52,59.47,59.5,34200.0,50.3232,50.3401,50.2978,50.3232,34200.0
2015-05-28 10:30:00,59.5,59.52,59.43,59.48,21200.0,50.3232,50.3401,50.264,50.3063,21200.0
2015-05-28 10:35:00,59.48,59.54,59.45,59.54,6200.0,50.3063,50.357,50.2809,50.357,6200.0
2015-05-28 10:40:00,59.56,59.62,59.53,59.62,5900.0,50.3739,50.4247,50.3486,50.4247,5900.0
2015-05-28 10:45:00,59.64,59.67,59.6,59.64,7300.0,50.4416,50.467,50.4078,50.4416,7300.0
2015-05-28 10:50:00,59.65,59.65,59.58,59.59,6100.0,50.4501,50.4501,50.3908,50.3993,6100.0
2015-05-28 10:55:00,59.57,59.6,59.53,59.56,5700.0,50.3824,50.4078,50.3486,50.3739,5700.0
2015-05-28 11:00:00,59.55,59.62,59.54,59.56,8800.0,50.3655,50.4247,50.357,50.3739,8800.0
2015-05-28 11:05:00,59.56,59.7,59.56,59.68,7000.0,50.3739,50.4923,50.3739,50.4754,7000.0
2015-05-28 11:10:00,59.68,59.73,59.66,59.72,3700.0,50.4754,50.5177,50.4585,50.5093,3700.0
2015-05-28 11:15:00,59.73,59.82,59.73,59.76,5400.0,50.5177,50.5938,50.5177,50.5431,5400.0
2015-05-28 11:20:00,59.75,59.76,59.71,59.72,4100.0,50.5346,50.5431,50.5008,50.5093,4100.0
2015-05-28 11:25:00,59.72,59.72,59.68,59.71,3600.0,50.5093,50.5093,50.4754,50.5008,3600.0
2015-05-28 11:30:00,59.7,59.74,59.7,59.73,3300.0,50.4923,50.5262,50.4923,50.5177,3300.0
2015-05-28 11:35:00,59.74,59.74,59.69,59.7,3200.0,50.5262,50.5262,50.4839,50.4923,3200.0
2015-05-28 11:40:00,59.7,59.71,59.66,59.67,3100.0,50.4923,50.5008,50.4585,50.467,3100.0
2015-05-28 11:45:00,59.66,59.69,59.6,59.61,5600.0,50.4585,50.4839,50.4078,50.4162,5600.0
2015-05-28 11:50:00,59.59,59.61,59.57,59.59,5300.0,50.3993,50.4162,50.3824,50.3993,5300.0
2015-05-28 11:55:00,59.59,59.66,59.57,59.66,4300.0,50.3993,50.4585,50.3824,50.4585,4300.0
2015-05-28 12:00:00,59.64,59.66,59.62,59.66,3700.0,50.4416,50.4585,50.4247,50.4585,3700.0
2015-05-28 12:05:00,59.66,59.68,59.65,59.65,3200.0,50.4585,50.4754,50.4501,50.4501,3200.0
2015-05-28 12:10:00,59.66,59.72,59.66,59.71,3900.0,50.4585,50.5093,50.4585,50.5008,3900.0
2015-05-28 12:15:00,59.72,59.74,59.7,59.7,9000.0,50.5093,50.5262,50.4923,50.4923,9000.0
2015-05-28 12:20:00,59.7,59.74,59.68,59.74,2500.0,50.4923,50.5262,50.4754,50.5262,2500.0
2015-05-28 12:25:00,59.75,59.75,59.7,59.73,6800.0,50.5346,50.5346,50.4923,50.5177,6800.0
2015-05-28 12:30:00,59.74,59.76,59.67,59.67,13200.0,50.5262,50.5431,50.467,50.467,13200.0
2015-05-28 12:35:00,59.67,59.67,59.58,59.58,4900.0,50.467,50.467,50.3908,50.3908,4900.0
2015-05-28 12:40:00,59.59,59.67,59.58,59.66,6500.0,50.3993,50.467,50.3908,50.4585,6500.0
2015-05-28 12:45:00,59.65,59.7,59.63,59.69,2800.0,50.4501,50.4923,50.4331,50.4839,2800.0
2015-05-28 12:50:00,59.69,59.7,59.67,59.68,1900.0,50.4839,50.4923,50.467,50.4754,1900.0
2015-05-28 12:55:00,59.68,59.7,59.66,59.68,3400.0,50.4754,50.4923,50.4585,50.4754,3400.0
2015-05-28 13:00:00,59.68,59.72,59.67,59.71,2800.0,50.4754,50.5093,50.467,50.5008,2800.0
2015-05-28 13:05:00,59.71,59.77,59.71,59.72,7200.0,50.5008,50.5515,50.5008,50.5093,7200.0
2015-05-28 13:10:00,59.72,59.72,59.68,59.68,2300.0,50.5093,50.5093,50.4754,50.4754,2300.0
2015-05-28 13:15:00,59.67,59.68,59.62,59.65,6400.0,50.467,50.4754,50.4247,50.4501,6400.0
2015-05-28 13:20:00,59.65,59.65,59.61,59.62,6000.0,50.4501,50.4501,50.4162,50.4247,6000.0
2015-05-28 13:25:00,59.65,59.65,59.63,59.64,500.0,50.4501,50.4501,50.4331,50.4416,500.0
2015-05-28 13:30:00,59.65,59.68,59.65,59.66,5800.0,50.4501,50.4754,50.4501,50.4585,5800.0
2015-05-28 13:35:00,59.67,59.68,59.65,59.68,3000.0,50.467,50.4754,50.4501,50.4754,3000.0
2015-05-28 13:40:00,59.67,59.73,59.67,59.73,4700.0,50.467,50.5177,50.467,50.5177,4700.0
2015-05-28 13:45:00,59.72,59.76,59.72,59.76,2900.0,50.5093,50.5431,50.5093,50.5431,2900.0
2015-05-28 13:50:00,59.76,59.79,59.76,59.78,7800.0,50.5431,50.5685,50.5431,50.56,7800.0
2015-05-28 13:55:00,59.78,59.78,59.71,59.72,5700.0,50.56,50.56,50.5008,50.5093,5700.0
2015-05-28 14:00:00,59.71,59.72,59.67,59.67,1700.0,50.5008,50.5093,50.467,50.467,1700.0
2015-05-28 14:05:00,59.67,59.68,59.63,59.64,4900.0,50.467,50.4754,50.4331,50.4416,4900.0
2015-05-28 14:10:00,59.64,59.69,59.64,59.65,5200.0,50.4416,50.4839,50.4416,50.4501,5200.0
2015-05-28 14:15:00,59.65,59.66,59.63,59.64,3700.0,50.4501,50.4585,50.4331,50.4416,3700.0
2015-05-28 14:20:00,59.66,59.72,59.66,59.71,4600.0,50.4585,50.5093,50.4585,50.5008,4600.0
2015-05-28 14:25:00,59.7,59.76,59.7,59.76,5400.0,50.4923,50.5431,50.4923,50.5431,5400.0
2015-05-28 14:30:00,59.77,59.8,59.76,59.8,15900.0,50.5515,50.5769,50.5431,50.5769,15900.0
2015-05-28 14:35:00,59.8,59.86,59.8,59.84,8800.0,50.5769,50.6277,50.5769,50.6107,8800.0
2015-05-28 14:40:00,59.85,59.85,59.83,59.84,5800.0,50.6192,50.6192,50.6023,50.6107,5800.0
2015-05-28 14:45:00,59.84,59.87,59.83,59.87,11400.0,50.6107,50.6361,50.6023,50.6361,11400.0
2015-05-28 14:50:00,59.85,59.86,59.82,59.82,5300.0,50.6192,50.6277,50.5938,50.5938,5300.0
2015-05-28 14:55:00,59.82,59.83,59.81,59.81,5700.0,50.5938,50.6023,50.5854,50.5854,5700.0
2015-05-28 15:00:00,59.8,59.82,59.8,59.82,2300.0,50.5769,50.5938,50.5769,50.5938,2300.0
2015-05-28 15:05:00,59.81,59.81,59.73,59.73,8700.0,50.5854,50.5854,50.5177,50.5177,8700.0
2015-05-28 15:10:00,59.73,59.79,59.71,59.79,12200.0,50.5177,50.5685,50.5008,50.5685,12200.0
2015-05-28 15:15:00,59.79,59.8,59.75,59.76,6700.0,50.5685,50.5769,50.5346,50.5431,6700.0
2015-05-28 15:20:00,59.76,59.77,59.72,59.74,5500.0,50.5431,50.5515,50.5093,50.5262,5500.0
2015-05-28 15:25:00,59.75,59.75,59.71,59.71,8300.0,50.5346,50.5346,50.5008,50.5008,8300.0
2015-05-28 15:30:00,59.71,59.76,59.71,59.76,6700.0,50.5008,50.5431,50.5008,50.5431,6700.0
2015-05-28 15:35:00,59.75,59.75,59.7,59.72,10000.0,50.5346,50.5346,50.4923,50.5093,10000.0
2015-05-28 15:40:00,59.72,59.73,59.66,59.67,13200.0,50.5093,50.5177,50.4585,50.467,13200.0
2015-05-28 15:45:00,59.67,59.68,59.65,59.65,15800.0,50.467,50.4754,50.4501,50.4501,15800.0
2015-05-28 15:50:00,59.66,59.69,59.65,59.66,20800.0,50.4585,50.4839,50.4501,50.4585,20800.0
2015-05-28 15:55:00,59.66,59.67,59.62,59.63,46700.0,50.4585,50.467,50.4247,50.4331,46700.0
2015-05-29 09:30:00,59.57,59.73,59.57,59.62,9473.0,50.3824,50.5177,50.3824,50.4247,9473.0
2015-05-29 09:35:00,59.66,59.66,59.48,59.57,4121.0,50.4585,50.4585,50.3063,50.3824,4121.0
2015-05-29 09:40:00,59.56,59.56,59.44,59.51,3084.0,50.3739,50.3739,50.2724,50.3316,3084.0
2015-05-29 09:45:00,59.51,59.57,59.47,59.49,6258.0,50.3316,50.3824,50.2978,50.3147,6258.0
2015-05-29 09:50:00,59.49,59.53,59.41,59.41,7834.0,50.3147,50.3486,50.2471,50.2471,7834.0
2015-05-29 09:55:00,59.43,59.55,59.42,59.46,4652.0,50.264,50.3655,50.2555,50.2894,4652.0
2015-05-29 10:00:00,59.46,59.48,59.42,59.43,1600.0,50.2894,50.3063,50.2555,50.264,1600.0
2015-05-29 10:05:00,59.44,59.49,59.37,59.44,5222.0,50.2724,50.3147,50.2132,50.2724,5222.0
2015-05-29 10:10:00,59.44,59.48,59.39,59.45,3673.0,50.2724,50.3063,50.2302,50.2809,3673.0
2015-05-29 10:15:00,59.44,59.5,59.41,59.5,2800.0,50.2724,50.3232,50.2471,50.3232,2800.0
2015-05-29 10:20:00,59.5,59.54,59.5,59.5,3266.0,50.3232,50.357,50.3232,50.3232,3266.0
2015-05-29 10:25:00,59.5,59.53,59.49,59.5,6084.0,50.3232,50.3486,50.3147,50.3232,6084.0
2015-05-29 10:30:00,59.47,59.47,59.35,59.36,3400.0,50.2978,50.2978,50.1963,50.2048,3400.0
2015-05-29 10:35:00,59.38,59.39,59.33,59.33,5242.0,50.2217,50.2302,50.1794,50.1794,5242.0
2015-05-29 10:40:00,59.33,59.4,59.25,59.25,5904.0,50.1794,50.2386,50.1117,50.1117,5904.0
2015-05-29 10:45:00,59.25,59.25,59.21,59.21,3800.0,50.1117,50.1117,50.0779,50.0779,3800.0
2015-05-29 10:50:00,59.2,59.2,59.14,59.18,4000.0,50.0695,50.0695,50.0187,50.0525,4000.0
2015-05-29 10:55:00,59.19,59.19,59.14,59.19,3248.0,50.061,50.061,50.0187,50.061,3248.0
2015-05-29 11:00:00,59.18,59.28,59.16,59.27,4842.0,50.0525,50.1371,50.0356,50.1287,4842.0
2015-05-29 11:05:00,59.27,59.31,59.27,59.27,3600.0,50.1287,50.1625,50.1287,50.1287,3600.0
2015-05-29 11:10:00,59.27,59.27,59.25,59.26,3400.0,50.1287,50.1287,50.1117,50.1202,3400.0
2015-05-29 11:15:00,59.26,59.33,59.25,59.33,4100.0,50.1202,50.1794,50.1117,50.1794,4100.0
2015-05-29 11:20:00,59.33,59.4,59.32,59.37,14278.0,50.1794,50.2386,50.171,50.2132,14278.0
2015-05-29 11:25:00,59.37,59.44,59.36,59.42,28400.0,50.2132,50.2724,50.2048,50.2555,28400.0
2015-05-29 11:30:00,59.42,59.51,59.39,59.51,25117.0,50.2555,50.3316,50.2302,50.3316,25117.0
2015-05-29 11:35:00,59.51,59.58,59.47,59.58,12699.0,50.3316,50.3908,50.2978,50.3908,12699.0
2015-05-29 11:40:00,59.57,59.73,59.56,59.68,20628.0,50.3824,50.5177,50.3739,50.4754,20628.0
2015-05-29 11:45:00,59.69,59.69,59.6,59.61,5618.0,50.4839,50.4839,50.4078,50.4162,5618.0
2015-05-29 11:50:00,59.6,59.61,59.58,59.58,3229.0,50.4078,50.4162,50.3908,50.3908,3229.0
2015-05-29 11:55:00,59.59,59.59,59.55,59.56,3686.0,50.3993,50.3993,50.3655,50.3739,3686.0
2015-05-29 12:00:00,59.56,59.6,59.51,59.53,5323.0,50.3739,50.4078,50.3316,50.3486,5323.0
2015-05-29 12:05:00,59.52,59.52,59.48,59.51,7365.0,50.3401,50.3401,50.3063,50.3316,7365.0
2015-05-29 12:10:00,59.51,59.53,59.49,59.5,1700.0,50.3316,50.3486,50.3147,50.3232,1700.0
2015-05-29 12:15:00,59.51,59.53,59.49,59.52,5797.0,50.3316,50.3486,50.3147,50.3401,5797.0
2015-05-29 12:20:00,59.54,59.56,59.52,59.55,2271.0,50.357,50.3739,50.3401,50.3655,2271.0
2015-05-29 12:25:00,59.57,59.62,59.57,59.62,2100.0,50.3824,50.4247,50.3824,50.4247,2100.0
2015-05-29 12:30:00,59.59,59.66,59.59,59.62,3977.0,50.3993,50.4585,50.3993,50.4247,3977.0
2015-05-29 12:35:00,59.62,59.65,59.61,59.65,4233.0,50.4247,50.4501,50.4162,50.4501,4233.0
2015-05-29 12:40:00,59.66,59.67,59.62,59.62,1900.0,50.4585,50.467,50.4247,50.4247,1900.0
2015-05-29 12:45:00,59.61,59.61,59.54,59.55,4003.0,50.4162,50.4162,50.357,50.3655,4003.0
2015-05-29 12:50:00,59.54,59.54,59.49,59.51,6413.0,50.357,50.357,50.3147,50.3316,6413.0
2015-05-29 12:55:00,59.53,59.59,59.53,59.56,2100.0,50.3486,50.3993,50.3486,50.3739,2100.0
2015-05-29 13:00:00,59.56,59.56,59.5,59.51,4420.0,50.3739,50.3739,50.3232,50.3316,4420.0
2015-05-29 13:05:00,59.51,59.54,59.49,59.51,4200.0,50.3316,50.357,50.3147,50.3316,4200.0
2015-05-29 13:10:00,59.51,59.52,59.5,59.5,1980.0,50.3316,50.3401,50.3232,50.3232,1980.0
2015-05-29 13:15:00,59.5,59.51,59.49,59.5,3578.0,50.3232,50.3316,50.3147,50.3232,3578.0
2015-05-29 13:20:00,59.51,59.56,59.51,59.55,3937.0,50.3316,50.3739,50.3316,50.3655,3937.0
2015-05-29 13:25:00,59.57,59.59,59.55,59.57,4438.0,50.3824,50.3993,50.3655,50.3824,4438.0
2015-05-29 13:30:00,59.57,59.59,59.51,59.51,2700.0,50.3824,50.3993,50.3316,50.3316,2700.0
2015-05-29 13:35:00,59.5,59.53,59.49,59.51,4893.0,50.3232,50.3486,50.3147,50.3316,4893.0
2015-05-29 13:40:00,59.5,59.53,59.5,59.51,2400.0,50.3232,50.3486,50.3232,50.3316,2400.0
2015-05-29 13:45:00,59.52,59.52,59.49,59.51,5297.0,50.3401,50.3401,50.3147,50.3316,5297.0
2015-05-29 13:50:00,59.51,59.51,59.49,59.49,3787.0,50.3316,50.3316,50.3147,50.3147,3787.0
2015-05-29 13:55:00,59.5,59.51,59.48,59.5,8795.0,50.3232,50.3316,50.3063,50.3232,8795.0
2015-05-29 14:00:00,59.49,59.53,59.38,59.38,15757.0,50.3147,50.3486,50.2217,50.2217,15757.0
2015-05-29 14:05:00,59.38,59.43,59.35,59.4,4500.0,50.2217,50.264,50.1963,50.2386,4500.0
2015-05-29 14:10:00,59.4,59.4,59.35,59.38,3700.0,50.2386,50.2386,50.1963,50.2217,3700.0
2015-05-29 14:15:00,59.35,59.35,59.32,59.34,5155.0,50.1963,50.1963,50.171,50.1879,5155.0
2015-05-29 14:20:00,59.34,59.43,59.32,59.35,20975.0,50.1879,50.264,50.171,50.1963,20975.0
2015-05-29 14:25:00,59.35,59.43,59.35,59.39,3519.0,50.1963,50.264,50.1963,50.2302,3519.0
2015-05-29 14:30:00,59.38,59.41,59.35,59.37,6743.0,50.2217,50.2471,50.1963,50.2132,6743.0
2015-05-29 14:35:00,59.37,59.38,59.32,59.35,8851.0,50.2132,50.2217,50.171,50.1963,8851.0
2015-05-29 14:40:00,59.35,59.35,59.29,59.34,4935.0,50.1963,50.1963,50.1456,50.1879,4935.0
2015-05-29 14:45:00,59.34,59.34,59.24,59.27,8973.0,50.1879,50.1879,50.1033,50.1287,8973.0
2015-05-29 14:50:00,59.26,59.28,59.25,59.26,4004.0,50.1202,50.1371,50.1117,50.1202,4004.0
2015-05-29 14:55:00,59.26,59.27,59.22,59.25,5710.0,50.1202,50.1287,50.0864,50.1117,5710.0
2015-05-29 15:00:00,59.25,59.26,59.21,59.22,13787.0,50.1117,50.1202,50.0779,50.0864,13787.0
2015-05-29 15:05:00,59.22,59.29,59.19,59.27,16425.0,50.0864,50.1456,50.061,50.1287,16425.0
2015-05-29 15:10:00,59.28,59.28,59.2,59.27,19078.0,50.1371,50.1371,50.0695,50.1287,19078.0
2015-05-29 15:15:00,59.27,59.27,59.17,59.19,16512.0,50.1287,50.1287,50.0441,50.061,16512.0
2015-05-29 15:20:00,59.18,59.18,59.1,59.17,19724.0,50.0525,50.0525,49.9849,50.0441,19724.0
2015-05-29 15:25:00,59.17,59.21,59.12,59.13,20730.0,50.0441,50.0779,50.0018,50.0103,20730.0
2015-05-29 15:30:00,59.15,59.19,59.09,59.14,25494.0,50.0272,50.061,49.9764,50.0187,25494.0
2015-05-29 15:35:00,59.14,59.16,59.13,59.14,25805.0,50.0187,50.0356,50.0103,50.0187,25805.0
2015-05-29 15:40:00,59.14,59.21,59.12,59.16,31126.0,50.0187,50.0779,50.0018,50.0356,31126.0
2015-05-29 15:45:00,59.14,59.14,59.08,59.09,40638.0,50.0187,50.0187,49.968,49.9764,40638.0
2015-05-29 15:50:00,59.08,59.1,59.06,59.08,78848.0,49.968,49.9849,49.9511,49.968,78848.0
2015-05-29 15:55:00,59.07,59.09,59.0,59.01,225706.0,49.9595,49.9764,49.9003,49.9088,225706.0
2015-06-01 09:30:00,59.09,59.3,59.03,59.27,14948.0,49.9764,50.154,49.9257,50.1287,14948.0
2015-06-01 09:35:00,59.22,59.24,58.97,59.17,10145.0,50.0864,50.1033,49.8749,50.0441,10145.0
2015-06-01 09:40:00,59.15,59.16,59.07,59.08,6700.0,50.0272,50.0356,49.9595,49.968,6700.0
2015-06-01 09:45:00,59.06,59.1,58.87,58.9,6350.0,49.9511,49.9849,49.7904,49.8157,6350.0
2015-06-01 09:50:00,58.88,59.06,58.86,59.06,5732.0,49.7988,49.9511,49.7819,49.9511,5732.0
2015-06-01 09:55:00,59.04,59.12,59.02,59.12,5750.0,49.9341,50.0018,49.9172,50.0018,5750.0
2015-06-01 10:00:00,59.08,59.13,59.06,59.08,9716.0,49.968,50.0103,49.9511,49.968,9716.0
2015-06-01 10:05:00,59.09,59.18,59.08,59.18,13967.0,49.9764,50.0525,49.968,50.0525,13967.0
2015-06-01 10:10:00,59.16,59.17,59.03,59.03,11595.0,50.0356,50.0441,49.9257,49.9257,11595.0
2015-06-01 10:15:00,59.03,59.06,58.96,59.01,8202.0,49.9257,49.9511,49.8665,49.9088,8202.0
2015-06-01 10:20:00,59.01,59.15,59.01,59.13,11369.0,49.9088,50.0272,49.9088,50.0103,11369.0
2015-06-01 10:25:00,59.13,59.31,59.13,59.26,21236.0,50.0103,50.1625,50.0103,50.1202,21236.0
2015-06-01 10:30:00,59.24,59.24,59.06,59.16,9906.0,50.1033,50.1033,49.9511,50.0356,9906.0
2015-06-01 10:35:00,59.12,59.24,59.09,59.2,7645.0,50.0018,50.1033,49.9764,50.0695,7645.0
2015-06-01 10:40:00,59.22,59.22,59.1,59.16,6319.0,50.0864,50.0864,49.9849,50.0356,6319.0
2015-06-01 10:45:00,59.15,59.21,59.12,59.19,5529.0,50.0272,50.0779,50.0018,50.061,5529.0
2015-06-01 10:50:00,59.19,59.31,59.19,59.3,7300.0,50.061,50.1625,50.061,50.154,7300.0
2015-06-01 10:55:00,59.29,59.42,59.29,59.36,8128.0,50.1456,50.2555,50.1456,50.2048,8128.0
2015-06-01 11:00:00,59.38,59.46,59.37,59.46,14872.0,50.2217,50.2894,50.2132,50.2894,14872.0
2015-06-01 11:05:00,59.46,59.48,59.4,59.41,7448.0,50.2894,50.3063,50.2386,50.2471,7448.0
2015-06-01 11:10:00,59.41,59.42,59.38,59.42,3702.0,50.2471,50.2555,50.2217,50.2555,3702.0
2015-06-01 11:15:00,59.38,59.4,59.32,59.35,7800.0,50.2217,50.2386,50.171,50.1963,7800.0
2015-06-01 11:20:00,59.34,59.43,59.32,59.42,6100.0,50.1879,50.264,50.171,50.2555,6100.0
2015-06-01 11:25:00,59.43,59.44,59.35,59.35,9310.0,50.264,50.2724,50.1963,50.1963,9310.0
2015-06-01 11:30:00,59.35,59.36,59.27,59.31,7426.0,50.1963,50.2048,50.1287,50.1625,7426.0
2015-06-01 11:35:00,59.31,59.31,59.25,59.29,4205.0,50.1625,50.1625,50.1117,50.1456,4205.0
2015-06-01 11:40:00,59.28,59.3,59.22,59.27,11800.0,50.1371,50.154,50.0864,50.1287,11800.0
2015-06-01 11:45:00,59.27,59.31,59.26,59.3,6958.0,50.1287,50.1625,50.1202,50.154,6958.0
2015-06-01 11:50:00,59.3,59.33,59.26,59.33,6995.0,50.154,50.1794,50.1202,50.1794,6995.0
2015-06-01 11:55:00,59.34,59.37,59.31,59.35,11888.0,50.1879,50.2132,50.1625,50.1963,11888.0
2015-06-01 12:00:00,59.34,59.47,59.34,59.43,10197.0,50.1879,50.2978,50.1879,50.264,10197.0
2015-06-01 12:05:00,59.44,59.46,59.42,59.45,6006.0,50.2724,50.2894,50.2555,50.2809,6006.0
2015-06-01 12:10:00,59.45,59.48,59.44,59.47,5100.0,50.2809,50.3063,50.2724,50.2978,5100.0
2015-06-01 12:15:00,59.47,59.63,59.45,59.63,22132.0,50.2978,50.4331,50.2809,50.4331,22132.0
2015-06-01 12:20:00,59.63,59.65,59.6,59.64,5704.0,50.4331,50.4501,50.4078,50.4416,5704.0
2015-06-01 12:25:00,59.64,59.67,59.63,59.67,9740.0,50.4416,50.467,50.4331,50.467,9740.0
2015-06-01 12:30:00,59.67,59.69,59.65,59.66,7696.0,50.467,50.4839,50.4501,50.4585,7696.0
2015-06-01 12:35:00,59.66,59.66,59.63,59.63,3285.0,50.4585,50.4585,50.4331,50.4331,3285.0
2015-06-01 12:40:00,59.63,59.64,59.59,59.6,3801.0,50.4331,50.4416,50.3993,50.4078,3801.0
2015-06-01 12:45:00,59.6,59.64,59.59,59.63,5600.0,50.4078,50.4416,50.3993,50.4331,5600.0
2015-06-01 12:50:00,59.64,59.69,59.63,59.69,6800.0,50.4416,50.4839,50.4331,50.4839,6800.0
2015-06-01 12:55:00,59.69,59.75,59.69,59.75,3697.0,50.4839,50.5346,50.4839,50.5346,3697.0
2015-06-01 13:00:00,59.75,59.8,59.74,59.79,19298.0,50.5346,50.5769,50.5262,50.5685,19298.0
2015-06-01 13:05:00,59.8,59.84,59.79,59.82,19581.0,50.5769,50.6107,50.5685,50.5938,19581.0
2015-06-01 13:10:00,59.82,59.86,59.81,59.83,11730.0,50.5938,50.6277,50.5854,50.6023,11730.0
2015-06-01 13:15:00,59.82,59.84,59.79,59.83,14241.0,50.5938,50.6107,50.5685,50.6023,14241.0
2015-06-01 13:20:00,59.83,59.85,59.8,59.85,9900.0,50.6023,50.6192,50.5769,50.6192,9900.0
2015-06-01 13:25:00,59.86,59.88,59.85,59.87,5400.0,50.6277,50.6446,50.6192,50.6361,5400.0
2015-06-01 13:30:00,59.88,59.89,59.82,59.83,11700.0,50.6446,50.653,50.5938,50.6023,11700.0
2015-06-01 13:35:00,59.83,59.88,59.81,59.88,11698.0,50.6023,50.6446,50.5854,50.6446,11698.0
2015-06-01 13:40:00,59.86,59.89,59.86,59.89,7729.0,50.6277,50.653,50.6277,50.653,7729.0
2015-06-01 13:45:00,59.9,59.9,59.85,59.89,7620.0,50.6615,50.6615,50.6192,50.653,7620.0
2015-06-01 13:50:00,59.89,59.89,59.86,59.87,8075.0,50.653,50.653,50.6277,50.6361,8075.0
2015-06-01 13:55:00,59.89,59.92,59.87,59.9,9127.0,50.653,50.6784,50.6361,50.6615,9127.0
2015-06-01 14:00:00,59.92,59.92,59.84,59.88,8524.0,50.6784,50.6784,50.6107,50.6446,8524.0
2015-06-01 14:05:00,59.88,59.97,59.87,59.95,20265.0,50.6446,50.7207,50.6361,50.7038,20265.0
2015-06-01 14:10:00,59.95,59.99,59.89,59.91,6638.0,50.7038,50.7376,50.653,50.67,6638.0
2015-06-01 14:15:00,59.92,59.97,59.9,59.97,3600.0,50.6784,50.7207,50.6615,50.7207,3600.0
2015-06-01 14:20:00,59.96,59.96,59.92,59.92,5452.0,50.7122,50.7122,50.6784,50.6784,5452.0
2015-06-01 14:25:00,59.93,59.93,59.87,59.89,6869.0,50.6869,50.6869,50.6361,50.653,6869.0
2015-06-01 14:30:00,59.88,59.91,59.86,59.88,11631.0,50.6446,50.67,50.6277,50.6446,11631.0
2015-06-01 14:35:00,59.88,59.91,59.88,59.9,5676.0,50.6446,50.67,50.6446,50.6615,5676.0
2015-06-01 14:40:00,59.89,59.91,59.88,59.89,4900.0,50.653,50.67,50.6446,50.653,4900.0
2015-06-01 14:45:00,59.9,59.91,59.87,59.88,5948.0,50.6615,50.67,50.6361,50.6446,5948.0
2015-06-01 14:50:00,59.88,59.91,59.86,59.91,8515.0,50.6446,50.67,50.6277,50.67,8515.0
2015-06-01 14:55:00,59.91,59.91,59.89,59.91,5962.0,50.67,50.67,50.653,50.67,5962.0
2015-06-01 15:00:00,59.89,59.91,59.87,59.88,12062.0,50.653,50.67,50.6361,50.6446,12062.0
2015-06-01 15:05:00,59.89,59.91,59.88,59.9,6302.0,50.653,50.67,50.6446,50.6615,6302.0
2015-06-01 15:10:00,59.91,59.91,59.88,59.9,10150.0,50.67,50.67,50.6446,50.6615,10150.0
2015-06-01 15:15:00,59.9,59.9,59.87,59.88,9037.0,50.6615,50.6615,50.6361,50.6446,9037.0
2015-06-01 15:20:00,59.87,59.9,59.86,59.87,17875.0,50.6361,50.6615,50.6277,50.6361,17875.0
2015-06-01 15:25:00,59.88,59.89,59.87,59.88,9748.0,50.6446,50.653,50.6361,50.6446,9748.0
2015-06-01 15:30:00,59.88,59.89,59.8,59.82,34319.0,50.6446,50.653,50.5769,50.5938,34319.0
2015-06-01 15:35:00,59.82,59.82,59.78,59.79,12018.0,50.5938,50.5938,50.56,50.5685,12018.0
2015-06-01 15:40:00,59.79,59.81,59.73,59.76,30790.0,50.5685,50.5854,50.5177,50.5431,30790.0
2015-06-01 15:45:00,59.75,59.8,59.7,59.79,77739.0,50.5346,50.5769,50.4923,50.5685,77739.0
2015-06-01 15:50:00,59.78,59.79,59.67,59.68,85999.0,50.56,50.5685,50.467,50.4754,85999.0
2015-06-01 15:55:00,59.67,59.68,59.63,59.66,99426.0,50.467,50.4754,50.4331,50.4585,99426.0
2015-06-02 09:30:00,59.42,59.45,59.26,59.34,19723.0,50.2555,50.2809,50.1202,50.1879,19723.0
2015-06-02 09:35:00,59.36,59.36,59.22,59.25,7413.0,50.2048,50.2048,50.0864,50.1117,7413.0
2015-06-02 09:40:00,59.23,59.27,59.13,59.27,8786.0,50.0948,50.1287,50.0103,50.1287,8786.0
2015-06-02 09:45:00,59.25,59.26,59.0,59.0,26332.0,50.1117,50.1202,49.9003,49.9003,26332.0
2015-06-02 09:50:00,59.0,59.03,58.96,59.0,9865.0,49.9003,49.9257,49.8665,49.9003,9865.0
2015-06-02 09:55:00,59.01,59.03,58.95,59.01,27697.0,49.9088,49.9257,49.858,49.9088,27697.0
2015-06-02 10:00:00,59.01,59.13,58.98,59.11,13519.0,49.9088,50.0103,49.8834,49.9933,13519.0
2015-06-02 10:05:00,59.12,59.27,59.12,59.27,60000.0,50.0018,50.1287,50.0018,50.1287,60000.0
2015-06-02 10:10:00,59.28,59.42,59.27,59.31,9275.0,50.1371,50.2555,50.1287,50.1625,9275.0
2015-06-02 10:15:00,59.31,59.46,59.31,59.41,9601.0,50.1625,50.2894,50.1625,50.2471,9601.0
2015-06-02 10:20:00,59.43,59.48,59.43,59.44,11229.0,50.264,50.3063,50.264,50.2724,11229.0
2015-06-02 10:25:00,59.43,59.45,59.39,59.39,19157.0,50.264,50.2809,50.2302,50.2302,19157.0
2015-06-02 10:30:00,59.38,59.45,59.38,59.45,7986.0,50.2217,50.2809,50.2217,50.2809,7986.0
2015-06-02 10:35:00,59.44,59.53,59.43,59.53,19943.0,50.2724,50.3486,50.264,50.3486,19943.0
2015-06-02 10:40:00,59.52,59.63,59.52,59.61,13324.0,50.3401,50.4331,50.3401,50.4162,13324.0
2015-06-02 10:45:00,59.61,59.65,59.61,59.63,6400.0,50.4162,50.4501,50.4162,50.4331,6400.0
2015-06-02 10:50:00,59.62,59.66,59.59,59.59,17413.0,50.4247,50.4585,50.3993,50.3993,17413.0
2015-06-02 10:55:00,59.59,59.6,59.54,59.55,12082.0,50.3993,50.4078,50.357,50.3655,12082.0
2015-06-02 11:00:00,59.54,59.55,59.51,59.51,2500.0,50.357,50.3655,50.3316,50.3316,2500.0
2015-06-02 11:05:00,59.51,59.51,59.48,59.5,8537.0,50.3316,50.3316,50.3063,50.3232,8537.0
2015-06-02 11:10:00,59.51,59.52,59.5,59.52,3300.0,50.3316,50.3401,50.3232,50.3401,3300.0
2015-06-02 11:15:00,59.52,59.52,59.47,59.47,4825.0,50.3401,50.3401,50.2978,50.2978,4825.0
2015-06-02 11:20:00,59.47,59.48,59.47,59.47,3960.0,50.2978,50.3063,50.2978,50.2978,3960.0
2015-06-02 11:25:00,59.47,59.47,59.41,59.42,7190.0,50.2978,50.2978,50.2471,50.2555,7190.0
2015-06-02 11:30:00,59.43,59.45,59.41,59.45,4200.0,50.264,50.2809,50.2471,50.2809,4200.0
2015-06-02 11:35:00,59.45,59.51,59.45,59.5,4700.0,50.2809,50.3316,50.2809,50.3232,4700.0
2015-06-02 11:40:00,59.51,59.55,59.51,59.55,2984.0,50.3316,50.3655,50.3316,50.3655,2984.0
2015-06-02 11:45:00,59.55,59.59,59.54,59.59,4021.0,50.3655,50.3993,50.357,50.3993,4021.0
2015-06-02 11:50:00,59.6,59.65,59.59,59.63,15921.0,50.4078,50.4501,50.3993,50.4331,15921.0
2015-06-02 11:55:00,59.64,59.71,59.6,59.61,13338.0,50.4416,50.5008,50.4078,50.4162,13338.0
2015-06-02 12:00:00,59.61,59.71,59.6,59.71,14837.0,50.4162,50.5008,50.4078,50.5008,14837.0
2015-06-02 12:05:00,59.72,59.74,59.62,59.65,18305.0,50.5093,50.5262,50.4247,50.4501,18305.0
2015-06-02 12:10:00,59.66,59.69,59.63,59.63,5034.0,50.4585,50.4839,50.4331,50.4331,5034.0
2015-06-02 12:15:00,59.63,59.64,59.59,59.63,21633.0,50.4331,50.4416,50.3993,50.4331,21633.0
2015-06-02 12:20:00,59.64,59.69,59.62,59.62,5773.0,50.4416,50.4839,50.4247,50.4247,5773.0
2015-06-02 12:25:00,59.63,59.63,59.59,59.62,2500.0,50.4331,50.4331,50.3993,50.4247,2500.0
2015-06-02 12:30:00,59.62,59.65,59.62,59.65,7300.0,50.4247,50.4501,50.4247,50.4501,7300.0
2015-06-02 12:35:00,59.65,59.65,59.62,59.64,10720.0,50.4501,50.4501,50.4247,50.4416,10720.0
2015-06-02 12:40:00,59.63,59.65,59.6,59.6,5916.0,50.4331,50.4501,50.4078,50.4078,5916.0
2015-06-02 12:45:00,59.6,59.63,59.6,59.63,5100.0,50.4078,50.4331,50.4078,50.4331,5100.0
2015-06-02 12:50:00,59.62,59.66,59.62,59.65,9984.0,50.4247,50.4585,50.4247,50.4501,9984.0
2015-06-02 12:55:00,59.64,59.69,59.64,59.67,3090.0,50.4416,50.4839,50.4416,50.467,3090.0
2015-06-02 13:00:00,59.68,59.69,59.68,59.68,4136.0,50.4754,50.4839,50.4754,50.4754,4136.0
2015-06-02 13:05:00,59.68,59.68,59.64,59.65,4700.0,50.4754,50.4754,50.4416,50.4501,4700.0
2015-06-02 13:10:00,59.65,59.66,59.65,59.66,2100.0,50.4501,50.4585,50.4501,50.4585,2100.0
2015-06-02 13:15:00,59.65,59.65,59.55,59.56,8300.0,50.4501,50.4501,50.3655,50.3739,8300.0
2015-06-02 13:20:00,59.56,59.59,59.54,59.54,5456.0,50.3739,50.3993,50.357,50.357,5456.0
2015-06-02 13:25:00,59.54,59.55,59.52,59.54,5700.0,50.357,50.3655,50.3401,50.357,5700.0
2015-06-02 13:30:00,59.54,59.56,59.47,59.48,7710.0,50.357,50.3739,50.2978,50.3063,7710.0
2015-06-02 13:35:00,59.47,59.47,59.47,59.47,2400.0,50.2978,50.2978,50.2978,50.2978,2400.0
2015-06-02 13:40:00,59.48,59.5,59.48,59.5,2100.0,50.3063,50.3232,50.3063,50.3232,2100.0
2015-06-02 13:45:00,59.51,59.55,59.49,59.55,7107.0,50.3316,50.3655,50.3147,50.3655,7107.0
2015-06-02 13:50:00,59.54,59.6,59.54,59.55,11960.0,50.357,50.4078,50.357,50.3655,11960.0
2015-06-02 13:55:00,59.55,59.57,59.54,59.54,3107.0,50.3655,50.3824,50.357,50.357,3107.0
2015-06-02 14:00:00,59.54,59.55,59.49,59.49,3861.0,50.357,50.3655,50.3147,50.3147,3861.0
2015-06-02 14:05:00,59.49,59.53,59.49,59.49,6462.0,50.3147,50.3486,50.3147,50.3147,6462.0
2015-06-02 14:10:00,59.49,59.5,59.42,59.42,5666.0,50.3147,50.3232,50.2555,50.2555,5666.0
2015-06-02 14:15:00,59.43,59.44,59.43,59.43,3429.0,50.264,50.2724,50.264,50.264,3429.0
2015-06-02 14:20:00,59.43,59.43,59.39,59.41,5931.0,50.264,50.264,50.2302,50.2471,5931.0
2015-06-02 14:25:00,59.42,59.43,59.4,59.41,3329.0,50.2555,50.264,50.2386,50.2471,3329.0
2015-06-02 14:30:00,59.41,59.47,59.41,59.46,5793.0,50.2471,50.2978,50.2471,50.2894,5793.0
2015-06-02 14:35:00,59.47,59.47,59.4,59.41,11525.0,50.2978,50.2978,50.2386,50.2471,11525.0
2015-06-02 14:40:00,59.4,59.4,59.35,59.35,7358.0,50.2386,50.2386,50.1963,50.1963,7358.0
2015-06-02 14:45:00,59.34,59.36,59.3,59.3,9291.0,50.1879,50.2048,50.154,50.154,9291.0
2015-06-02 14:50:00,59.3,59.31,59.28,59.3,3700.0,50.154,50.1625,50.1371,50.154,3700.0
2015-06-02 14:55:00,59.29,59.32,59.27,59.31,7132.0,50.1456,50.171,50.1287,50.1625,7132.0
2015-06-02 15:00:00,59.31,59.31,59.29,59.3,4355.0,50.1625,50.1625,50.1456,50.154,4355.0
2015-06-02 15:05:00,59.3,59.38,59.29,59.34,83758.0,50.154,50.2217,50.1456,50.1879,83758.0
2015-06-02 15:10:00,59.33,59.35,59.28,59.28,8387.0,50.1794,50.1963,50.1371,50.1371,8387.0
2015-06-02 15:15:00,59.28,59.32,59.28,59.28,10212.0,50.1371,50.171,50.1371,50.1371,10212.0
2015-06-02 15:20:00,59.29,59.37,59.29,59.31,20667.0,50.1456,50.2132,50.1456,50.1625,20667.0
2015-06-02 15:25:00,59.3,59.3,59.25,59.25,19109.0,50.154,50.154,50.1117,50.1117,19109.0
2015-06-02 15:30:00,59.25,59.27,59.24,59.25,21292.0,50.1117,50.1287,50.1033,50.1117,21292.0
2015-06-02 15:35:00,59.25,59.29,59.25,59.26,22706.0,50.1117,50.1456,50.1117,50.1202,22706.0
2015-06-02 15:40:00,59.25,59.26,59.17,59.18,24795.0,50.1117,50.1202,50.0441,50.0525,24795.0
2015-06-02 15:45:00,59.17,59.19,59.11,59.16,38118.0,50.0441,50.061,49.9933,50.0356,38118.0
2015-06-02 15:50:00,59.16,59.19,59.14,59.19,31259.0,50.0356,50.061,50.0187,50.061,31259.0
2015-06-02 15:55:00,59.18,59.21,59.16,59.2,75566.0,50.0525,50.0779,50.0356,50.0695,75566.0
2015-06-03 09:30:00,59.44,59.58,59.32,59.45,11442.0,50.2724,50.3908,50.171,50.2809,11442.0
2015-06-03 09:35:00,59.45,59.45,59.27,59.33,2300.0,50.2809,50.2809,50.1287,50.1794,2300.0
2015-06-03 09:40:00,59.32,59.42,59.31,59.39,3200.0,50.171,50.2555,50.1625,50.2302,3200.0
2015-06-03 09:45:00,59.31,59.43,59.3,59.38,2412.0,50.1625,50.264,50.154,50.2217,2412.0
2015-06-03 09:50:00,59.35,59.35,59.24,59.28,2901.0,50.1963,50.1963,50.1033,50.1371,2901.0
2015-06-03 09:55:00,59.28,59.32,59.27,59.27,3237.0,50.1371,50.171,50.1287,50.1287,3237.0
2015-06-03 10:00:00,59.24,59.26,59.12,59.16,11788.0,50.1033,50.1202,50.0018,50.0356,11788.0
2015-06-03 10:05:00,59.14,59.31,59.14,59.31,7803.0,50.0187,50.1625,50.0187,50.1625,7803.0
2015-06-03 10:10:00,59.33,59.5,59.33,59.5,3800.0,50.1794,50.3232,50.1794,50.3232,3800.0
2015-06-03 10:15:00,59.52,59.55,59.5,59.52,4028.0,50.3401,50.3655,50.3232,50.3401,4028.0
2015-06-03 10:20:00,59.53,59.63,59.5,59.58,9987.0,50.3486,50.4331,50.3232,50.3908,9987.0
2015-06-03 10:25:00,59.57,59.6,59.54,59.57,3776.0,50.3824,50.4078,50.357,50.3824,3776.0
2015-06-03 10:30:00,59.56,59.58,59.51,59.52,3500.0,50.3739,50.3908,50.3316,50.3401,3500.0
2015-06-03 10:35:00,59.52,59.57,59.52,59.57,2660.0,50.3401,50.3824,50.3401,50.3824,2660.0
2015-06-03 10:40:00,59.57,59.64,59.49,59.5,4200.0,50.3824,50.4416,50.3147,50.3232,4200.0
2015-06-03 10:45:00,59.48,59.49,59.42,59.42,4900.0,50.3063,50.3147,50.2555,50.2555,4900.0
2015-06-03 10:50:00,59.44,59.44,59.39,59.41,4400.0,50.2724,50.2724,50.2302,50.2471,4400.0
2015-06-03 10:55:00,59.4,59.43,59.37,59.43,6332.0,50.2386,50.264,50.2132,50.264,6332.0
2015-06-03 11:00:00,59.44,59.49,59.43,59.47,5717.0,50.2724,50.3147,50.264,50.2978,5717.0
2015-06-03 11:05:00,59.46,59.48,59.41,59.48,9754.0,50.2894,50.3063,50.2471,50.3063,9754.0
2015-06-03 11:10:00,59.49,59.49,59.43,59.48,7087.0,50.3147,50.3147,50.264,50.3063,7087.0
2015-06-03 11:15:00,59.47,59.48,59.44,59.46,8100.0,50.2978,50.3063,50.2724,50.2894,8100.0
2015-06-03 11:20:00,59.47,59.5,59.44,59.46,5702.0,50.2978,50.3232,50.2724,50.2894,5702.0
2015-06-03 11:25:00,59.45,59.48,59.41,59.42,8310.0,50.2809,50.3063,50.2471,50.2555,8310.0
2015-06-03 11:30:00,59.43,59.47,59.42,59.43,4147.0,50.264,50.2978,50.2555,50.264,4147.0
2015-06-03 11:35:00,59.43,59.44,59.4,59.4,4600.0,50.264,50.2724,50.2386,50.2386,4600.0
2015-06-03 11:40:00,59.38,59.41,59.34,59.41,6496.0,50.2217,50.2471,50.1879,50.2471,6496.0
2015-06-03 11:45:00,59.4,59.42,59.35,59.38,9498.0,50.2386,50.2555,50.1963,50.2217,9498.0
2015-06-03 11:50:00,59.38,59.4,59.34,59.36,7350.0,50.2217,50.2386,50.1879,50.2048,7350.0
2015-06-03 11:55:00,59.35,59.43,59.35,59.43,5108.0,50.1963,50.264,50.1963,50.264,5108.0
2015-06-03 12:00:00,59.42,59.43,59.41,59.42,3800.0,50.2555,50.264,50.2471,50.2555,3800.0
2015-06-03 12:05:00,59.42,59.43,59.35,59.4,9140.0,50.2555,50.264,50.1963,50.2386,9140.0
2015-06-03 12:10:00,59.4,59.43,59.34,59.35,4135.0,50.2386,50.264,50.1879,50.1963,4135.0
2015-06-03 12:15:00,59.35,59.38,59.35,59.35,4300.0,50.1963,50.2217,50.1963,50.1963,4300.0
2015-06-03 12:20:00,59.35,59.37,59.32,59.37,4875.0,50.1963,50.2132,50.171,50.2132,4875.0
2015-06-03 12:25:00,59.33,59.37,59.31,59.34,3900.0,50.1794,50.2132,50.1625,50.1879,3900.0
2015-06-03 12:30:00,59.36,59.37,59.31,59.32,6301.0,50.2048,50.2132,50.1625,50.171,6301.0
2015-06-03 12:35:00,59.32,59.38,59.32,59.37,2735.0,50.171,50.2217,50.171,50.2132,2735.0
2015-06-03 12:40:00,59.37,59.37,59.32,59.36,3900.0,50.2132,50.2132,50.171,50.2048,3900.0
2015-06-03 12:45:00,59.35,59.36,59.32,59.35,4168.0,50.1963,50.2048,50.171,50.1963,4168.0
2015-06-03 12:50:00,59.35,59.35,59.31,59.35,3778.0,50.1963,50.1963,50.1625,50.1963,3778.0
2015-06-03 12:55:00,59.33,59.39,59.31,59.39,3538.0,50.1794,50.2302,50.1625,50.2302,3538.0
2015-06-03 13:00:00,59.4,59.4,59.38,59.38,2100.0,50.2386,50.2386,50.2217,50.2217,2100.0
2015-06-03 13:05:00,59.38,59.39,59.35,59.35,2500.0,50.2217,50.2302,50.1963,50.1963,2500.0
2015-06-03 13:10:00,59.37,59.4,59.36,59.4,2710.0,50.2132,50.2386,50.2048,50.2386,2710.0
2015-06-03 13:15:00,59.4,59.4,59.37,59.4,5181.0,50.2386,50.2386,50.2132,50.2386,5181.0
2015-06-03 13:20:00,59.4,59.41,59.33,59.37,3539.0,50.2386,50.2471,50.1794,50.2132,3539.0
2015-06-03 13:25:00,59.37,59.42,59.36,59.39,3500.0,50.2132,50.2555,50.2048,50.2302,3500.0
2015-06-03 13:30:00,59.39,59.41,59.34,59.41,3927.0,50.2302,50.2471,50.1879,50.2471,3927.0
2015-06-03 13:35:00,59.41,59.43,59.37,59.39,2501.0,50.2471,50.264,50.2132,50.2302,2501.0
2015-06-03 13:40:00,59.37,59.42,59.36,59.38,3105.0,50.2132,50.2555,50.2048,50.2217,3105.0
2015-06-03 13:45:00,59.35,59.36,59.32,59.35,4200.0,50.1963,50.2048,50.171,50.1963,4200.0
2015-06-03 13:50:00,59.36,59.42,59.36,59.41,3705.0,50.2048,50.2555,50.2048,50.2471,3705.0
2015-06-03 13:55:00,59.41,59.49,59.4,59.49,15672.0,50.2471,50.3147,50.2386,50.3147,15672.0
2015-06-03 14:00:00,59.49,59.52,59.49,59.5,3706.0,50.3147,50.3401,50.3147,50.3232,3706.0
2015-06-03 14:05:00,59.49,59.52,59.48,59.49,2601.0,50.3147,50.3401,50.3063,50.3147,2601.0
2015-06-03 14:10:00,59.48,59.51,59.47,59.5,4437.0,50.3063,50.3316,50.2978,50.3232,4437.0
2015-06-03 14:15:00,59.5,59.54,59.48,59.5,4038.0,50.3232,50.357,50.3063,50.3232,4038.0
2015-06-03 14:20:00,59.5,59.54,59.5,59.54,2640.0,50.3232,50.357,50.3232,50.357,2640.0
2015-06-03 14:25:00,59.54,59.54,59.49,59.5,6289.0,50.357,50.357,50.3147,50.3232,6289.0
2015-06-03 14:30:00,59.51,59.52,59.49,59.49,7202.0,50.3316,50.3401,50.3147,50.3147,7202.0
2015-06-03 14:35:00,59.48,59.5,59.46,59.46,5278.0,50.3063,50.3232,50.2894,50.2894,5278.0
2015-06-03 14:40:00,59.47,59.51,59.44,59.51,12343.0,50.2978,50.3316,50.2724,50.3316,12343.0
2015-06-03 14:45:00,59.5,59.57,59.49,59.56,17376.0,50.3232,50.3824,50.3147,50.3739,17376.0
2015-06-03 14:50:00,59.56,59.58,59.53,59.53,7582.0,50.3739,50.3908,50.3486,50.3486,7582.0
2015-06-03 14:55:00,59.52,59.55,59.51,59.55,6501.0,50.3401,50.3655,50.3316,50.3655,6501.0
2015-06-03 15:00:00,59.54,59.56,59.5,59.55,10889.0,50.357,50.3739,50.3232,50.3655,10889.0
2015-06-03 15:05:00,59.55,59.56,59.51,59.54,10842.0,50.3655,50.3739,50.3316,50.357,10842.0
2015-06-03 15:10:00,59.53,59.57,59.51,59.52,8067.0,50.3486,50.3824,50.3316,50.3401,8067.0
2015-06-03 15:15:00,59.53,59.55,59.48,59.48,17269.0,50.3486,50.3655,50.3063,50.3063,17269.0
2015-06-03 15:20:00,59.48,59.51,59.47,59.47,7544.0,50.3063,50.3316,50.2978,50.2978,7544.0
2015-06-03 15:25:00,59.48,59.5,59.46,59.47,10861.0,50.3063,50.3232,50.2894,50.2978,10861.0
2015-06-03 15:30:00,59.47,59.51,59.47,59.49,11880.0,50.2978,50.3316,50.2978,50.3147,11880.0
2015-06-03 15:35:00,59.49,59.54,59.49,59.52,18281.0,50.3147,50.357,50.3147,50.3401,18281.0
2015-06-03 15:40:00,59.52,59.52,59.46,59.5,14556.0,50.3401,50.3401,50.2894,50.3232,14556.0
2015-06-03 15:45:00,59.5,59.51,59.46,59.47,26357.0,50.3232,50.3316,50.2894,50.2978,26357.0
2015-06-03 15:50:00,59.47,59.48,59.46,59.48,20024.0,50.2978,50.3063,50.2894,50.3063,20024.0
2015-06-03 15:55:00,59.48,59.55,59.47,59.52,94774.0,50.3063,50.3655,50.2978,50.3401,94774.0
2015-06-04 09:30:00,59.24,59.38,59.12,59.17,26570.0,50.1033,50.2217,50.0018,50.0441,26570.0
2015-06-04 09:35:00,59.1,59.36,59.04,59.36,9388.0,49.9849,50.2048,49.9341,50.2048,9388.0
2015-06-04 09:40:00,59.4,59.43,59.31,59.39,12342.0,50.2386,50.264,50.1625,50.2302,12342.0
2015-06-04 09:45:00,59.4,59.4,59.29,59.33,12309.0,50.2386,50.2386,50.1456,50.1794,12309.0
2015-06-04 09:50:00,59.3,59.37,59.3,59.37,7237.0,50.154,50.2132,50.154,50.2132,7237.0
2015-06-04 09:55:00,59.37,59.39,59.3,59.34,11493.0,50.2132,50.2302,50.154,50.1879,11493.0
2015-06-04 10:00:00,59.33,59.58,59.32,59.55,12481.0,50.1794,50.3908,50.171,50.3655,12481.0
2015-06-04 10:05:00,59.51,59.51,59.42,59.45,7397.0,50.3316,50.3316,50.2555,50.2809,7397.0
2015-06-04 10:10:00,59.45,59.45,59.3,59.31,9715.0,50.2809,50.2809,50.154,50.1625,9715.0
2015-06-04 10:15:00,59.31,59.35,59.29,59.33,7715.0,50.1625,50.1963,50.1456,50.1794,7715.0
2015-06-04 10:20:00,59.34,59.39,59.31,59.31,5468.0,50.1879,50.2302,50.1625,50.1625,5468.0
2015-06-04 10:25:00,59.29,59.31,59.24,59.28,4227.0,50.1456,50.1625,50.1033,50.1371,4227.0
2015-06-04 10:30:00,59.27,59.27,59.16,59.16,8114.0,50.1287,50.1287,50.0356,50.0356,8114.0
2015-06-04 10:35:00,59.2,59.26,59.18,59.24,5755.0,50.0695,50.1202,50.0525,50.1033,5755.0
2015-06-04 10:40:00,59.25,59.39,59.25,59.37,3131.0,50.1117,50.2302,50.1117,50.2132,3131.0
2015-06-04 10:45:00,59.37,59.46,59.36,59.46,9171.0,50.2132,50.2894,50.2048,50.2894,9171.0
2015-06-04 10:50:00,59.46,59.46,59.38,59.44,6218.0,50.2894,50.2894,50.2217,50.2724,6218.0
2015-06-04 10:55:00,59.42,59.43,59.22,59.24,6750.0,50.2555,50.264,50.0864,50.1033,6750.0
2015-06-04 11:00:00,59.22,59.25,59.21,59.25,7412.0,50.0864,50.1117,50.0779,50.1117,7412.0
2015-06-04 11:05:00,59.24,59.24,59.14,59.16,6736.0,50.1033,50.1033,50.0187,50.0356,6736.0
2015-06-04 11:10:00,59.15,59.19,59.14,59.19,2300.0,50.0272,50.061,50.0187,50.061,2300.0
2015-06-04 11:15:00,59.18,59.18,59.1,59.12,3924.0,50.0525,50.0525,49.9849,50.0018,3924.0
2015-06-04 11:20:00,59.12,59.15,59.11,59.13,2520.0,50.0018,50.0272,49.9933,50.0103,2520.0
2015-06-04 11:25:00,59.14,59.17,59.14,59.14,7695.0,50.0187,50.0441,50.0187,50.0187,7695.0
2015-06-04 11:30:00,59.13,59.15,59.09,59.09,3800.0,50.0103,50.0272,49.9764,49.9764,3800.0
2015-06-04 11:35:00,59.11,59.12,59.06,59.12,2400.0,49.9933,50.0018,49.9511,50.0018,2400.0
2015-06-04 11:40:00,59.14,59.16,59.11,59.11,4830.0,50.0187,50.0356,49.9933,49.9933,4830.0
2015-06-04 11:45:00,59.09,59.17,59.08,59.17,2500.0,49.9764,50.0441,49.968,50.0441,2500.0
2015-06-04 11:50:00,59.19,59.22,59.16,59.18,2791.0,50.061,50.0864,50.0356,50.0525,2791.0
2015-06-04 11:55:00,59.21,59.22,59.15,59.21,3204.0,50.0779,50.0864,50.0272,50.0779,3204.0
2015-06-04 12:00:00,59.2,59.2,59.16,59.2,3538.0,50.0695,50.0695,50.0356,50.0695,3538.0
2015-06-04 12:05:00,59.19,59.25,59.17,59.25,8994.0,50.061,50.1117,50.0441,50.1117,8994.0
2015-06-04 12:10:00,59.23,59.23,59.16,59.17,4200.0,50.0948,50.0948,50.0356,50.0441,4200.0
2015-06-04 12:15:00,59.17,59.18,59.14,59.18,1973.0,50.0441,50.0525,50.0187,50.0525,1973.0
2015-06-04 12:20:00,59.17,59.17,59.11,59.11,2528.0,50.0441,50.0441,49.9933,49.9933,2528.0
2015-06-04 12:25:00,59.12,59.18,59.12,59.18,2896.0,50.0018,50.0525,50.0018,50.0525,2896.0
2015-06-04 12:30:00,59.15,59.23,59.12,59.23,5300.0,50.0272,50.0948,50.0018,50.0948,5300.0
2015-06-04 12:35:00,59.24,59.29,59.22,59.27,6111.0,50.1033,50.1456,50.0864,50.1287,6111.0
2015-06-04 12:40:00,59.27,59.28,59.22,59.25,7611.0,50.1287,50.1371,50.0864,50.1117,7611.0
2015-06-04 12:45:00,59.25,59.28,59.24,59.25,3050.0,50.1117,50.1371,50.1033,50.1117,3050.0
2015-06-04 12:50:00,59.24,59.25,59.2,59.23,3075.0,50.1033,50.1117,50.0695,50.0948,3075.0
2015-06-04 12:55:00,59.23,59.23,59.17,59.18,2544.0,50.0948,50.0948,50.0441,50.0525,2544.0
2015-06-04 13:00:00,59.16,59.17,59.12,59.16,1900.0,50.0356,50.0441,50.0018,50.0356,1900.0
2015-06-04 13:05:00,59.13,59.14,59.08,59.09,3500.0,50.0103,50.0187,49.968,49.9764,3500.0
2015-06-04 13:10:00,59.11,59.14,59.07,59.07,3506.0,49.9933,50.0187,49.9595,49.9595,3506.0
2015-06-04 13:15:00,59.07,59.07,58.95,58.98,6095.0,49.9595,49.9595,49.858,49.8834,6095.0
2015-06-04 13:20:00,58.98,58.98,58.92,58.95,3985.0,49.8834,49.8834,49.8326,49.858,3985.0
2015-06-04 13:25:00,58.95,58.95,58.93,58.93,5400.0,49.858,49.858,49.8411,49.8411,5400.0
2015-06-04 13:30:00,58.92,58.92,58.87,58.89,3100.0,49.8326,49.8326,49.7904,49.8073,3100.0
2015-06-04 13:35:00,58.91,59.05,58.89,59.05,18200.0,49.8242,49.9426,49.8073,49.9426,18200.0
2015-06-04 13:40:00,59.06,59.06,59.01,59.02,3000.0,49.9511,49.9511,49.9088,49.9172,3000.0
2015-06-04 13:45:00,59.01,59.02,58.98,59.0,9400.0,49.9088,49.9172,49.8834,49.9003,9400.0
2015-06-04 13:50:00,59.0,59.03,58.99,59.03,1100.0,49.9003,49.9257,49.8918,49.9257,1100.0
2015-06-04 13:55:00,59.03,59.03,58.99,59.0,2900.0,49.9257,49.9257,49.8918,49.9003,2900.0
2015-06-04 14:00:00,59.0,59.01,58.97,59.01,2500.0,49.9003,49.9088,49.8749,49.9088,2500.0
2015-06-04 14:05:00,59.0,59.0,58.95,58.95,2870.0,49.9003,49.9003,49.858,49.858,2870.0
2015-06-04 14:10:00,58.95,59.01,58.93,59.01,3979.0,49.858,49.9088,49.8411,49.9088,3979.0
2015-06-04 14:15:00,59.03,59.03,58.98,59.0,1700.0,49.9257,49.9257,49.8834,49.9003,1700.0
2015-06-04 14:20:00,59.0,59.05,58.99,59.03,5015.0,49.9003,49.9426,49.8918,49.9257,5015.0
2015-06-04 14:25:00,59.01,59.01,58.98,58.98,2497.0,49.9088,49.9088,49.8834,49.8834,2497.0
2015-06-04 14:30:00,58.95,58.98,58.95,58.95,4450.0,49.858,49.8834,49.858,49.858,4450.0
2015-06-04 14:35:00,58.93,58.93,58.9,58.92,3701.0,49.8411,49.8411,49.8157,49.8326,3701.0
2015-06-04 14:40:00,58.92,58.94,58.91,58.94,2780.0,49.8326,49.8496,49.8242,49.8496,2780.0
2015-06-04 14:45:00,58.93,58.94,58.88,58.9,7665.0,49.8411,49.8496,49.7988,49.8157,7665.0
2015-06-04 14:50:00,58.91,58.92,58.89,58.9,2259.0,49.8242,49.8326,49.8073,49.8157,2259.0
2015-06-04 14:55:00,58.9,58.93,58.9,58.93,1608.0,49.8157,49.8411,49.8157,49.8411,1608.0
2015-06-04 15:00:00,58.92,58.99,58.92,58.99,2400.0,49.8326,49.8918,49.8326,49.8918,2400.0
2015-06-04 15:05:00,58.99,58.99,58.95,58.95,2764.0,49.8918,49.8918,49.858,49.858,2764.0
2015-06-04 15:10:00,58.96,58.98,58.94,58.98,3388.0,49.8665,49.8834,49.8496,49.8834,3388.0
2015-06-04 15:15:00,58.97,58.98,58.9,58.9,6103.0,49.8749,49.8834,49.8157,49.8157,6103.0
2015-06-04 15:20:00,58.9,58.91,58.86,58.86,4014.0,49.8157,49.8242,49.7819,49.7819,4014.0
2015-06-04 15:25:00,58.87,58.91,58.87,58.89,2500.0,49.7904,49.8242,49.7904,49.8073,2500.0
2015-06-04 15:30:00,58.88,58.89,58.85,58.85,6501.0,49.7988,49.8073,49.7734,49.7734,6501.0
2015-06-04 15:35:00,58.84,58.84,58.8,58.81,5596.0,49.765,49.765,49.7312,49.7396,5596.0
2015-06-04 15:40:00,58.82,58.85,58.8,58.8,7350.0,49.7481,49.7734,49.7312,49.7312,7350.0
2015-06-04 15:45:00,58.79,58.84,58.77,58.78,25182.0,49.7227,49.765,49.7058,49.7142,25182.0
2015-06-04 15:50:00,58.78,58.79,58.74,58.75,19868.0,49.7142,49.7227,49.6804,49.6889,19868.0
2015-06-04 15:55:00,58.75,58.81,58.74,58.81,60578.0,49.6889,49.7396,49.6804,49.7396,60578.0
2015-06-05 09:30:00,58.87,58.87,58.58,58.69,14939.0,49.7904,49.7904,49.5451,49.6381,14939.0
2015-06-05 09:35:00,58.68,58.68,58.43,58.43,7237.0,49.6297,49.6297,49.4182,49.4182,7237.0
2015-06-05 09:40:00,58.42,58.52,58.39,58.49,8275.0,49.4098,49.4943,49.3844,49.469,8275.0
2015-06-05 09:45:00,58.5,58.56,58.46,58.53,8000.0,49.4774,49.5282,49.4436,49.5028,8000.0
2015-06-05 09:50:00,58.55,58.69,58.52,58.69,7600.0,49.5197,49.6381,49.4943,49.6381,7600.0
2015-06-05 09:55:00,58.65,58.68,58.62,58.64,4966.0,49.6043,49.6297,49.5789,49.5958,4966.0
2015-06-05 10:00:00,58.63,58.78,58.63,58.72,6204.0,49.5874,49.7142,49.5874,49.6635,6204.0
2015-06-05 10:05:00,58.73,58.75,58.59,58.6,5858.0,49.6719,49.6889,49.5535,49.562,5858.0
2015-06-05 10:10:00,58.59,58.61,58.53,58.59,6677.0,49.5535,49.5705,49.5028,49.5535,6677.0
2015-06-05 10:15:00,58.59,58.61,58.52,58.53,2933.0,49.5535,49.5705,49.4943,49.5028,2933.0
2015-06-05 10:20:00,58.56,58.68,58.55,58.68,12077.0,49.5282,49.6297,49.5197,49.6297,12077.0
2015-06-05 10:25:00,58.68,58.71,58.63,58.63,3300.0,49.6297,49.655,49.5874,49.5874,3300.0
2015-06-05 10:30:00,58.65,58.69,58.65,58.65,3100.0,49.6043,49.6381,49.6043,49.6043,3100.0
2015-06-05 10:35:00,58.66,58.72,58.66,58.68,2900.0,49.6127,49.6635,49.6127,49.6297,2900.0
2015-06-05 10:40:00,58.68,58.71,58.63,58.69,6622.0,49.6297,49.655,49.5874,49.6381,6622.0
2015-06-05 10:45:00,58.73,58.73,58.62,58.64,1600.0,49.6719,49.6719,49.5789,49.5958,1600.0
2015-06-05 10:50:00,58.62,58.65,58.56,58.56,2055.0,49.5789,49.6043,49.5282,49.5282,2055.0
2015-06-05 10:55:00,58.56,58.62,58.56,58.61,4000.0,49.5282,49.5789,49.5282,49.5705,4000.0
2015-06-05 11:00:00,58.62,58.66,58.57,58.66,3740.0,49.5789,49.6127,49.5366,49.6127,3740.0
2015-06-05 11:05:00,58.67,58.74,58.67,58.72,16559.0,49.6212,49.6804,49.6212,49.6635,16559.0
2015-06-05 11:10:00,58.75,58.75,58.71,58.75,4542.0,49.6889,49.6889,49.655,49.6889,4542.0
2015-06-05 11:15:00,58.74,58.78,58.72,58.75,4398.0,49.6804,49.7142,49.6635,49.6889,4398.0
2015-06-05 11:20:00,58.75,58.79,58.75,58.78,2700.0,49.6889,49.7227,49.6889,49.7142,2700.0
2015-06-05 11:25:00,58.76,58.77,58.72,58.77,3813.0,49.6973,49.7058,49.6635,49.7058,3813.0
2015-06-05 11:30:00,58.77,58.78,58.71,58.72,3002.0,49.7058,49.7142,49.655,49.6635,3002.0
2015-06-05 11:35:00,58.73,58.74,58.7,58.74,4000.0,49.6719,49.6804,49.6466,49.6804,4000.0
2015-06-05 11:40:00,58.75,58.77,58.73,58.74,2717.0,49.6889,49.7058,49.6719,49.6804,2717.0
2015-06-05 11:45:00,58.73,58.75,58.71,58.75,2300.0,49.6719,49.6889,49.655,49.6889,2300.0
2015-06-05 11:50:00,58.75,58.79,58.75,58.77,4473.0,49.6889,49.7227,49.6889,49.7058,4473.0
2015-06-05 11:55:00,58.77,58.77,58.72,58.76,2798.0,49.7058,49.7058,49.6635,49.6973,2798.0
2015-06-05 12:00:00,58.74,58.75,58.7,58.71,4200.0,49.6804,49.6889,49.6466,49.655,4200.0
2015-06-05 12:05:00,58.72,58.74,58.71,58.73,1775.0,49.6635,49.6804,49.655,49.6719,1775.0
2015-06-05 12:10:00,58.72,58.74,58.71,58.71,2400.0,49.6635,49.6804,49.655,49.655,2400.0
2015-06-05 12:15:00,58.7,58.73,58.7,58.71,2600.0,49.6466,49.6719,49.6466,49.655,2600.0
2015-06-05 12:20:00,58.72,58.72,58.67,58.69,4603.0,49.6635,49.6635,49.6212,49.6381,4603.0
2015-06-05 12:25:00,58.69,58.7,58.65,58.65,5000.0,49.6381,49.6466,49.6043,49.6043,5000.0
2015-06-05 12:30:00,58.65,58.68,58.64,58.68,5103.0,49.6043,49.6297,49.5958,49.6297,5103.0
2015-06-05 12:35:00,58.67,58.67,58.64,58.66,4641.0,49.6212,49.6212,49.5958,49.6127,4641.0
2015-06-05 12:40:00,58.66,58.76,58.64,58.76,4800.0,49.6127,49.6973,49.5958,49.6973,4800.0
2015-06-05 12:45:00,58.75,58.75,58.69,58.7,1921.0,49.6889,49.6889,49.6381,49.6466,1921.0
2015-06-05 12:50:00,58.71,58.78,58.71,58.77,2612.0,49.655,49.7142,49.655,49.7058,2612.0
2015-06-05 12:55:00,58.75,58.79,58.75,58.79,1800.0,49.6889,49.7227,49.6889,49.7227,1800.0
2015-06-05 13:00:00,58.8,58.8,58.76,58.77,1942.0,49.7312,49.7312,49.6973,49.7058,1942.0
2015-06-05 13:05:00,58.77,58.79,58.76,58.78,1140.0,49.7058,49.7227,49.6973,49.7142,1140.0
2015-06-05 13:10:00,58.75,58.75,58.72,58.72,740.0,49.6889,49.6889,49.6635,49.6635,740.0
2015-06-05 13:15:00,58.74,58.74,58.71,58.73,1022.0,49.6804,49.6804,49.655,49.6719,1022.0
2015-06-05 13:20:00,58.74,58.74,58.73,58.74,1400.0,49.6804,49.6804,49.6719,49.6804,1400.0
2015-06-05 13:25:00,58.74,58.79,58.72,58.77,6515.0,49.6804,49.7227,49.6635,49.7058,6515.0
2015-06-05 13:30:00,58.77,58.78,58.76,58.78,1724.0,49.7058,49.7142,49.6973,49.7142,1724.0
2015-06-05 13:35:00,58.78,58.78,58.75,58.77,1700.0,49.7142,49.7142,49.6889,49.7058,1700.0
2015-06-05 13:40:00,58.77,58.79,58.74,58.74,3702.0,49.7058,49.7227,49.6804,49.6804,3702.0
2015-06-05 13:45:00,58.74,58.77,58.74,58.75,4502.0,49.6804,49.7058,49.6804,49.6889,4502.0
2015-06-05 13:50:00,58.76,58.76,58.74,58.76,2985.0,49.6973,49.6973,49.6804,49.6973,2985.0
2015-06-05 13:55:00,58.77,58.77,58.76,58.76,1800.0,49.7058,49.7058,49.6973,49.6973,1800.0
2015-06-05 14:00:00,58.76,58.79,58.74,58.79,7003.0,49.6973,49.7227,49.6804,49.7227,7003.0
2015-06-05 14:05:00,58.81,58.82,58.78,58.79,1796.0,49.7396,49.7481,49.7142,49.7227,1796.0
2015-06-05 14:10:00,58.8,58.86,58.79,58.84,11170.0,49.7312,49.7819,49.7227,49.765,11170.0
2015-06-05 14:15:00,58.84,58.84,58.79,58.81,2315.0,49.765,49.765,49.7227,49.7396,2315.0
2015-06-05 14:20:00,58.8,58.8,58.74,58.76,1894.0,49.7312,49.7312,49.6804,49.6973,1894.0
2015-06-05 14:25:00,58.75,58.76,58.73,58.76,3900.0,49.6889,49.6973,49.6719,49.6973,3900.0
2015-06-05 14:30:00,58.77,58.77,58.75,58.75,7277.0,49.7058,49.7058,49.6889,49.6889,7277.0
2015-06-05 14:35:00,58.75,58.79,58.75,58.78,3813.0,49.6889,49.7227,49.6889,49.7142,3813.0
2015-06-05 14:40:00,58.77,58.79,58.76,58.77,1600.0,49.7058,49.7227,49.6973,49.7058,1600.0
2015-06-05 14:45:00,58.75,58.77,58.72,58.73,2653.0,49.6889,49.7058,49.6635,49.6719,2653.0
2015-06-05 14:50:00,58.74,58.8,58.74,58.8,3602.0,49.6804,49.7312,49.6804,49.7312,3602.0
2015-06-05 14:55:00,58.81,58.81,58.76,58.76,5847.0,49.7396,49.7396,49.6973,49.6973,5847.0
2015-06-05 15:00:00,58.76,58.78,58.75,58.75,3090.0,49.6973,49.7142,49.6889,49.6889,3090.0
2015-06-05 15:05:00,58.74,58.77,58.73,58.74,3883.0,49.6804,49.7058,49.6719,49.6804,3883.0
2015-06-05 15:10:00,58.75,58.77,58.73,58.75,2359.0,49.6889,49.7058,49.6719,49.6889,2359.0
2015-06-05 15:15:00,58.77,58.78,58.74,58.74,2500.0,49.7058,49.7142,49.6804,49.6804,2500.0
2015-06-05 15:20:00,58.74,58.74,58.7,58.72,5644.0,49.6804,49.6804,49.6466,49.6635,5644.0
2015-06-05 15:25:00,58.7,58.7,58.63,58.65,6623.0,49.6466,49.6466,49.5874,49.6043,6623.0
2015-06-05 15:30:00,58.65,58.7,58.65,58.7,7351.0,49.6043,49.6466,49.6043,49.6466,7351.0
2015-06-05 15:35:00,58.69,58.69,58.6,58.61,5815.0,49.6381,49.6381,49.562,49.5705,5815.0
2015-06-05 15:40:00,58.61,58.62,58.57,58.57,9061.0,49.5705,49.5789,49.5366,49.5366,9061.0
2015-06-05 15:45:00,58.56,58.64,58.54,58.62,16577.0,49.5282,49.5958,49.5113,49.5789,16577.0
2015-06-05 15:50:00,58.63,58.63,58.61,58.63,13129.0,49.5874,49.5874,49.5705,49.5874,13129.0
2015-06-05 15:55:00,58.62,58.65,58.61,58.62,36200.0,49.5789,49.6043,49.5705,49.5789,36200.0
2015-06-08 09:30:00,58.54,58.55,58.35,58.46,159690.0,49.5113,49.5197,49.3506,49.4436,159690.0
2015-06-08 09:35:00,58.46,58.49,58.17,58.19,11606.0,49.4436,49.469,49.1983,49.2152,11606.0
2015-06-08 09:40:00,58.18,58.22,58.03,58.07,10737.0,49.2068,49.2406,49.0799,49.1137,10737.0
2015-06-08 09:45:00,58.05,58.16,58.01,58.13,11111.0,49.0968,49.1899,49.063,49.1645,11111.0
2015-06-08 09:50:00,58.12,58.12,58.02,58.09,7103.0,49.156,49.156,49.0715,49.1307,7103.0
2015-06-08 09:55:00,58.09,58.1,58.01,58.02,4696.0,49.1307,49.1391,49.063,49.0715,4696.0
2015-06-08 10:00:00,58.01,58.08,57.96,58.08,10212.0,49.063,49.1222,49.0207,49.1222,10212.0
2015-06-08 10:05:00,58.12,58.13,58.1,58.11,1020.0,49.156,49.1645,49.1391,49.1476,1020.0
2015-06-08 10:10:00,58.11,58.14,58.1,58.13,3030.0,49.1476,49.1729,49.1391,49.1645,3030.0
2015-06-08 10:15:00,58.1,58.1,58.06,58.07,2600.0,49.1391,49.1391,49.1053,49.1137,2600.0
2015-06-08 10:20:00,58.08,58.13,58.06,58.12,4500.0,49.1222,49.1645,49.1053,49.156,4500.0
2015-06-08 10:25:00,58.11,58.11,58.04,58.06,2520.0,49.1476,49.1476,49.0884,49.1053,2520.0
2015-06-08 10:30:00,58.04,58.09,57.99,58.07,4423.0,49.0884,49.1307,49.0461,49.1137,4423.0
2015-06-08 10:35:00,58.09,58.09,58.02,58.03,2100.0,49.1307,49.1307,49.0715,49.0799,2100.0
2015-06-08 10:40:00,58.03,58.08,58.01,58.01,1704.0,49.0799,49.1222,49.063,49.063,1704.0
2015-06-08 10:45:00,58.0,58.04,57.98,57.99,15554.0,49.0545,49.0884,49.0376,49.0461,15554.0
2015-06-08 10:50:00,57.99,58.02,57.98,58.02,10721.0,49.0461,49.0715,49.0376,49.0715,10721.0
2015-06-08 10:55:00,58.03,58.12,58.03,58.12,3513.0,49.0799,49.156,49.0799,49.156,3513.0
2015-06-08 11:00:00,58.1,58.15,58.09,58.12,4000.0,49.1391,49.1814,49.1307,49.156,4000.0
2015-06-08 11:05:00,58.1,58.18,58.07,58.17,16000.0,49.1391,49.2068,49.1137,49.1983,16000.0
2015-06-08 11:10:00,58.18,58.22,58.15,58.18,11920.0,49.2068,49.2406,49.1814,49.2068,11920.0
2015-06-08 11:15:00,58.18,58.2,58.16,58.19,6041.0,49.2068,49.2237,49.1899,49.2152,6041.0
2015-06-08 11:20:00,58.23,58.27,58.23,58.25,2706.0,49.2491,49.2829,49.2491,49.266,2706.0
2015-06-08 11:25:00,58.26,58.26,58.2,58.21,5000.0,49.2744,49.2744,49.2237,49.2321,5000.0
2015-06-08 11:30:00,58.17,58.23,58.14,58.23,5800.0,49.1983,49.2491,49.1729,49.2491,5800.0
2015-06-08 11:35:00,58.23,58.28,58.22,58.25,6485.0,49.2491,49.2914,49.2406,49.266,6485.0
2015-06-08 11:40:00,58.24,58.24,58.19,58.19,2119.0,49.2575,49.2575,49.2152,49.2152,2119.0
2015-06-08 11:45:00,58.2,58.21,58.16,58.16,900.0,49.2237,49.2321,49.1899,49.1899,900.0
2015-06-08 11:50:00,58.14,58.15,58.1,58.12,3050.0,49.1729,49.1814,49.1391,49.156,3050.0
2015-06-08 11:55:00,58.12,58.13,58.11,58.11,2500.0,49.156,49.1645,49.1476,49.1476,2500.0
2015-06-08 12:00:00,58.12,58.13,58.1,58.1,2300.0,49.156,49.1645,49.1391,49.1391,2300.0
2015-06-08 12:05:00,58.1,58.13,58.1,58.13,2200.0,49.1391,49.1645,49.1391,49.1645,2200.0
2015-06-08 12:10:00,58.12,58.12,58.09,58.11,1504.0,49.156,49.156,49.1307,49.1476,1504.0
2015-06-08 12:15:00,58.1,58.11,58.09,58.1,3527.0,49.1391,49.1476,49.1307,49.1391,3527.0
2015-06-08 12:20:00,58.09,58.12,58.09,58.11,2659.0,49.1307,49.156,49.1307,49.1476,2659.0
2015-06-08 12:25:00,58.11,58.14,58.1,58.14,2514.0,49.1476,49.1729,49.1391,49.1729,2514.0
2015-06-08 12:30:00,58.15,58.16,58.15,58.16,663.0,49.1814,49.1899,49.1814,49.1899,663.0
2015-06-08 12:35:00,58.16,58.17,58.12,58.12,2132.0,49.1899,49.1983,49.156,49.156,2132.0
2015-06-08 12:40:00,58.11,58.11,58.06,58.06,955.0,49.1476,49.1476,49.1053,49.1053,955.0
2015-06-08 12:45:00,58.05,58.05,58.02,58.03,5645.0,49.0968,49.0968,49.0715,49.0799,5645.0
2015-06-08 12:50:00,58.03,58.03,58.02,58.03,1209.0,49.0799,49.0799,49.0715,49.0799,1209.0
2015-06-08 12:55:00,58.02,58.02,57.99,57.99,4190.0,49.0715,49.0715,49.0461,49.0461,4190.0
2015-06-08 13:00:00,57.99,58.02,57.97,58.02,3872.0,49.0461,49.0715,49.0292,49.0715,3872.0
2015-06-08 13:05:00,58.02,58.04,58.0,58.0,1755.0,49.0715,49.0884,49.0545,49.0545,1755.0
2015-06-08 13:10:00,58.01,58.02,58.0,58.0,800.0,49.063,49.0715,49.0545,49.0545,800.0
2015-06-08 13:15:00,58.0,58.0,57.98,58.0,4498.0,49.0545,49.0545,49.0376,49.0545,4498.0
2015-06-08 13:20:00,58.0,58.03,58.0,58.02,1600.0,49.0545,49.0799,49.0545,49.0715,1600.0
2015-06-08 13:25:00,58.02,58.02,58.0,58.0,5400.0,49.0715,49.0715,49.0545,49.0545,5400.0
2015-06-08 13:30:00,58.0,58.0,57.92,57.93,5797.0,49.0545,49.0545,48.9869,48.9953,5797.0
2015-06-08 13:35:00,57.91,57.93,57.9,57.91,3100.0,48.9784,48.9953,48.97,48.9784,3100.0
2015-06-08 13:40:00,57.92,57.96,57.92,57.94,2300.0,48.9869,49.0207,48.9869,49.0038,2300.0
2015-06-08 13:45:00,57.96,57.97,57.96,57.96,700.0,49.0207,49.0292,49.0207,49.0207,700.0
2015-06-08 13:50:00,57.96,57.97,57.92,57.97,3114.0,49.0207,49.0292,48.9869,49.0292,3114.0
2015-06-08 13:55:00,57.97,57.97,57.96,57.96,1635.0,49.0292,49.0292,49.0207,49.0207,1635.0
2015-06-08 14:00:00,57.94,57.94,57.9,57.93,2781.0,49.0038,49.0038,48.97,48.9953,2781.0
2015-06-08 14:05:00,57.92,57.92,57.89,57.89,2439.0,48.9869,48.9869,48.9615,48.9615,2439.0
2015-06-08 14:10:00,57.89,57.95,57.89,57.95,7057.0,48.9615,49.0122,48.9615,49.0122,7057.0
2015-06-08 14:15:00,57.95,57.96,57.94,57.96,4293.0,49.0122,49.0207,49.0038,49.0207,4293.0
2015-06-08 14:20:00,57.95,58.0,57.94,57.99,4800.0,49.0122,49.0545,49.0038,49.0461,4800.0
2015-06-08 14:25:00,57.99,58.02,57.99,58.02,4000.0,49.0461,49.0715,49.0461,49.0715,4000.0
2015-06-08 14:30:00,58.03,58.12,58.03,58.11,5023.0,49.0799,49.156,49.0799,49.1476,5023.0
2015-06-08 14:35:00,58.12,58.14,58.09,58.09,1483.0,49.156,49.1729,49.1307,49.1307,1483.0
2015-06-08 14:40:00,58.08,58.11,58.08,58.1,3000.0,49.1222,49.1476,49.1222,49.1391,3000.0
2015-06-08 14:45:00,58.09,58.1,58.06,58.06,3480.0,49.1307,49.1391,49.1053,49.1053,3480.0
2015-06-08 14:50:00,58.08,58.16,58.08,58.12,4413.0,49.1222,49.1899,49.1222,49.156,4413.0
2015-06-08 14:55:00,58.11,58.14,58.1,58.14,2733.0,49.1476,49.1729,49.1391,49.1729,2733.0
2015-06-08 15:00:00,58.15,58.15,58.08,58.1,3850.0,49.1814,49.1814,49.1222,49.1391,3850.0
2015-06-08 15:05:00,58.09,58.12,58.08,58.1,3566.0,49.1307,49.156,49.1222,49.1391,3566.0
2015-06-08 15:10:00,58.09,58.09,58.06,58.07,4502.0,49.1307,49.1307,49.1053,49.1137,4502.0
2015-06-08 15:15:00,58.08,58.1,58.06,58.06,2382.0,49.1222,49.1391,49.1053,49.1053,2382.0
2015-06-08 15:20:00,58.06,58.08,58.02,58.04,7449.0,49.1053,49.1222,49.0715,49.0884,7449.0
2015-06-08 15:25:00,58.03,58.09,58.03,58.06,9548.0,49.0799,49.1307,49.0799,49.1053,9548.0
2015-06-08 15:30:00,58.05,58.11,58.04,58.08,14654.0,49.0968,49.1476,49.0884,49.1222,14654.0
2015-06-08 15:35:00,58.07,58.08,58.04,58.07,13449.0,49.1137,49.1222,49.0884,49.1137,13449.0
2015-06-08 15:40:00,58.06,58.12,58.05,58.11,16079.0,49.1053,49.156,49.0968,49.1476,16079.0
2015-06-08 15:45:00,58.1,58.14,58.08,58.12,27500.0,49.1391,49.1729,49.1222,49.156,27500.0
2015-06-08 15:50:00,58.12,58.16,58.1,58.11,55064.0,49.156,49.1899,49.1391,49.1476,55064.0
2015-06-08 15:55:00,58.11,58.16,58.08,58.08,108737.0,49.1476,49.1899,49.1222,49.1222,108737.0
2015-06-09 09:30:00,58.17,58.29,58.0,58.17,13854.0,49.1983,49.2998,49.0545,49.1983,13854.0
2015-06-09 09:35:00,58.18,58.22,58.08,58.15,5844.0,49.2068,49.2406,49.1222,49.1814,5844.0
2015-06-09 09:40:00,58.16,58.16,57.93,57.98,3924.0,49.1899,49.1899,48.9953,49.0376,3924.0
2015-06-09 09:45:00,57.94,58.04,57.94,58.0,5556.0,49.0038,49.0884,49.0038,49.0545,5556.0
2015-06-09 09:50:00,57.99,58.03,57.95,58.01,13643.0,49.0461,49.0799,49.0122,49.063,13643.0
2015-06-09 09:55:00,58.04,58.04,57.98,57.98,5148.0,49.0884,49.0884,49.0376,49.0376,5148.0
2015-06-09 10:00:00,57.96,58.01,57.91,57.94,6970.0,49.0207,49.063,48.9784,49.0038,6970.0
2015-06-09 10:05:00,57.93,58.05,57.9,58.03,3893.0,48.9953,49.0968,48.97,49.0799,3893.0
2015-06-09 10:10:00,58.04,58.1,57.93,58.01,16350.0,49.0884,49.1391,48.9953,49.063,16350.0
2015-06-09 10:15:00,58.0,58.01,57.9,57.9,15877.0,49.0545,49.063,48.97,48.97,15877.0
2015-06-09 10:20:00,57.9,57.96,57.86,57.91,4128.0,48.97,49.0207,48.9361,48.9784,4128.0
2015-06-09 10:25:00,57.89,57.92,57.83,57.86,7904.0,48.9615,48.9869,48.9108,48.9361,7904.0
2015-06-09 10:30:00,57.84,57.86,57.76,57.81,10949.0,48.9192,48.9361,48.8516,48.8938,10949.0
2015-06-09 10:35:00,57.85,57.9,57.84,57.9,6400.0,48.9277,48.97,48.9192,48.97,6400.0
2015-06-09 10:40:00,57.89,57.95,57.89,57.92,8200.0,48.9615,49.0122,48.9615,48.9869,8200.0
2015-06-09 10:45:00,57.9,57.96,57.88,57.95,8029.0,48.97,49.0207,48.953,49.0122,8029.0
2015-06-09 10:50:00,57.95,57.99,57.93,57.95,3700.0,49.0122,49.0461,48.9953,49.0122,3700.0
2015-06-09 10:55:00,57.96,58.03,57.95,58.01,7409.0,49.0207,49.0799,49.0122,49.063,7409.0
2015-06-09 11:00:00,58.02,58.05,57.98,57.98,9652.0,49.0715,49.0968,49.0376,49.0376,9652.0
2015-06-09 11:05:00,57.98,58.01,57.93,57.94,7403.0,49.0376,49.063,48.9953,49.0038,7403.0
2015-06-09 11:10:00,57.94,57.96,57.91,57.92,5802.0,49.0038,49.0207,48.9784,48.9869,5802.0
2015-06-09 11:15:00,57.93,57.93,57.87,57.88,6100.0,48.9953,48.9953,48.9446,48.953,6100.0
2015-06-09 11:20:00,57.87,57.93,57.87,57.89,9013.0,48.9446,48.9953,48.9446,48.9615,9013.0
2015-06-09 11:25:00,57.9,57.9,57.83,57.84,11706.0,48.97,48.97,48.9108,48.9192,11706.0
2015-06-09 11:30:00,57.84,57.96,57.84,57.93,7650.0,48.9192,49.0207,48.9192,48.9953,7650.0
2015-06-09 11:35:00,57.93,57.95,57.92,57.95,7730.0,48.9953,49.0122,48.9869,49.0122,7730.0
2015-06-09 11:40:00,57.94,57.94,57.91,57.91,3900.0,49.0038,49.0038,48.9784,48.9784,3900.0
2015-06-09 11:45:00,57.91,57.94,57.91,57.93,6340.0,48.9784,49.0038,48.9784,48.9953,6340.0
2015-06-09 11:50:00,57.92,57.94,57.89,57.92,6020.0,48.9869,49.0038,48.9615,48.9869,6020.0
2015-06-09 11:55:00,57.92,57.93,57.88,57.9,6445.0,48.9869,48.9953,48.953,48.97,6445.0
2015-06-09 12:00:00,57.89,57.9,57.86,57.87,3813.0,48.9615,48.97,48.9361,48.9446,3813.0
2015-06-09 12:05:00,57.86,57.87,57.83,57.85,12389.0,48.9361,48.9446,48.9108,48.9277,12389.0
2015-06-09 12:10:00,57.84,57.84,57.8,57.8,4281.0,48.9192,48.9192,48.8854,48.8854,4281.0
2015-06-09 12:15:00,57.8,57.8,57.76,57.77,6070.0,48.8854,48.8854,48.8516,48.86,6070.0
2015-06-09 12:20:00,57.76,57.78,57.76,57.77,6916.0,48.8516,48.8685,48.8516,48.86,6916.0
2015-06-09 12:25:00,57.77,57.79,57.76,57.79,6885.0,48.86,48.8769,48.8516,48.8769,6885.0
2015-06-09 12:30:00,57.79,57.81,57.77,57.8,12905.0,48.8769,48.8938,48.86,48.8854,12905.0
2015-06-09 12:35:00,57.8,57.8,57.76,57.78,6929.0,48.8854,48.8854,48.8516,48.8685,6929.0
2015-06-09 12:40:00,57.78,57.8,57.78,57.8,3800.0,48.8685,48.8854,48.8685,48.8854,3800.0
2015-06-09 12:45:00,57.8,57.8,57.77,57.79,4600.0,48.8854,48.8854,48.86,48.8769,4600.0
2015-06-09 12:50:00,57.79,57.82,57.78,57.79,11966.0,48.8769,48.9023,48.8685,48.8769,11966.0
2015-06-09 12:55:00,57.8,57.84,57.79,57.84,5927.0,48.8854,48.9192,48.8769,48.9192,5927.0
2015-06-09 13:00:00,57.85,57.92,57.85,57.92,4499.0,48.9277,48.9869,48.9277,48.9869,4499.0
2015-06-09 13:05:00,57.92,57.95,57.92,57.95,5209.0,48.9869,49.0122,48.9869,49.0122,5209.0
2015-06-09 13:10:00,57.96,57.96,57.93,57.94,4653.0,49.0207,49.0207,48.9953,49.0038,4653.0
2015-06-09 13:15:00,57.94,57.97,57.93,57.97,9034.0,49.0038,49.0292,48.9953,49.0292,9034.0
2015-06-09 13:20:00,57.96,57.97,57.94,57.94,7250.0,49.0207,49.0292,49.0038,49.0038,7250.0
2015-06-09 13:25:00,57.94,57.98,57.93,57.97,6700.0,49.0038,49.0376,48.9953,49.0292,6700.0
2015-06-09 13:30:00,57.98,57.98,57.94,57.95,5311.0,49.0376,49.0376,49.0038,49.0122,5311.0
2015-06-09 13:35:00,57.95,57.95,57.94,57.95,1000.0,49.0122,49.0122,49.0038,49.0122,1000.0
2015-06-09 13:40:00,57.95,57.96,57.92,57.93,7073.0,49.0122,49.0207,48.9869,48.9953,7073.0
2015-06-09 13:45:00,57.93,57.93,57.9,57.91,3588.0,48.9953,48.9953,48.97,48.9784,3588.0
2015-06-09 13:50:00,57.91,57.92,57.82,57.82,11685.0,48.9784,48.9869,48.9023,48.9023,11685.0
2015-06-09 13:55:00,57.82,57.83,57.81,57.82,5027.0,48.9023,48.9108,48.8938,48.9023,5027.0
2015-06-09 14:00:00,57.82,57.84,57.81,57.84,9177.0,48.9023,48.9192,48.8938,48.9192,9177.0
2015-06-09 14:05:00,57.84,57.89,57.84,57.86,9534.0,48.9192,48.9615,48.9192,48.9361,9534.0
2015-06-09 14:10:00,57.86,57.88,57.85,57.85,6132.0,48.9361,48.953,48.9277,48.9277,6132.0
2015-06-09 14:15:00,57.85,57.86,57.83,57.84,4600.0,48.9277,48.9361,48.9108,48.9192,4600.0
2015-06-09 14:20:00,57.84,57.89,57.84,57.88,3907.0,48.9192,48.9615,48.9192,48.953,3907.0
2015-06-09 14:25:00,57.89,57.93,57.88,57.93,7306.0,48.9615,48.9953,48.953,48.9953,7306.0
2015-06-09 14:30:00,57.92,57.98,57.92,57.96,11900.0,48.9869,49.0376,48.9869,49.0207,11900.0
2015-06-09 14:35:00,57.97,58.01,57.96,58.01,5231.0,49.0292,49.063,49.0207,49.063,5231.0
2015-06-09 14:40:00,58.02,58.03,58.01,58.03,5347.0,49.0715,49.0799,49.063,49.0799,5347.0
2015-06-09 14:45:00,58.03,58.05,58.02,58.03,10800.0,49.0799,49.0968,49.0715,49.0799,10800.0
2015-06-09 14:50:00,58.03,58.04,57.93,57.94,6580.0,49.0799,49.0884,48.9953,49.0038,6580.0
2015-06-09 14:55:00,57.94,57.94,57.91,57.93,8081.0,49.0038,49.0038,48.9784,48.9953,8081.0
2015-06-09 15:00:00,57.92,57.93,57.91,57.93,10606.0,48.9869,48.9953,48.9784,48.9953,10606.0
2015-06-09 15:05:00,57.93,57.94,57.9,57.91,16866.0,48.9953,49.0038,48.97,48.9784,16866.0
2015-06-09 15:10:00,57.9,57.92,57.88,57.89,10249.0,48.97,48.9869,48.953,48.9615,10249.0
2015-06-09 15:15:00,57.88,57.94,57.88,57.94,9502.0,48.953,49.0038,48.953,49.0038,9502.0
2015-06-09 15:20:00,57.94,57.95,57.89,57.92,10869.0,49.0038,49.0122,48.9615,48.9869,10869.0
2015-06-09 15:25:00,57.91,57.92,57.86,57.88,13302.0,48.9784,48.9869,48.9361,48.953,13302.0
2015-06-09 15:30:00,57.88,57.9,57.86,57.89,12406.0,48.953,48.97,48.9361,48.9615,12406.0
2015-06-09 15:35:00,57.89,57.95,57.88,57.93,13727.0,48.9615,49.0122,48.953,48.9953,13727.0
2015-06-09 15:40:00,57.93,57.93,57.9,57.92,11802.0,48.9953,48.9953,48.97,48.9869,11802.0
2015-06-09 15:45:00,57.9,57.91,57.88,57.91,18800.0,48.97,48.9784,48.953,48.9784,18800.0
2015-06-09 15:50:00,57.92,57.97,57.91,57.95,29655.0,48.9869,49.0292,48.9784,49.0122,29655.0
2015-06-09 15:55:00,57.95,57.98,57.9,57.9,71007.0,49.0122,49.0376,48.97,48.97,71007.0
2015-06-10 09:30:00,58.06,58.07,57.88,58.04,13312.0,49.1053,49.1137,48.953,49.0884,13312.0
2015-06-10 09:35:00,58.04,58.07,57.98,58.06,3945.0,49.0884,49.1137,49.0376,49.1053,3945.0
2015-06-10 09:40:00,58.06,58.06,57.95,57.99,2600.0,49.1053,49.1053,49.0122,49.0461,2600.0
2015-06-10 09:45:00,57.99,58.06,57.99,58.05,24714.0,49.0461,49.1053,49.0461,49.0968,24714.0
2015-06-10 09:50:00,58.06,58.2,58.06,58.18,9109.0,49.1053,49.2237,49.1053,49.2068,9109.0
2015-06-10 09:55:00,58.18,58.24,58.15,58.21,14954.0,49.2068,49.2575,49.1814,49.2321,14954.0
2015-06-10 10:00:00,58.22,58.24,58.2,58.21,4173.0,49.2406,49.2575,49.2237,49.2321,4173.0
2015-06-10 10:05:00,58.21,58.24,58.18,58.18,8753.0,49.2321,49.2575,49.2068,49.2068,8753.0
2015-06-10 10:10:00,58.17,58.19,58.09,58.1,9110.0,49.1983,49.2152,49.1307,49.1391,9110.0
2015-06-10 10:15:00,58.1,58.15,58.1,58.12,3117.0,49.1391,49.1814,49.1391,49.156,3117.0
2015-06-10 10:20:00,58.11,58.12,58.1,58.11,6502.0,49.1476,49.156,49.1391,49.1476,6502.0
2015-06-10 10:25:00,58.12,58.18,58.12,58.13,6008.0,49.156,49.2068,49.156,49.1645,6008.0
2015-06-10 10:30:00,58.14,58.17,58.13,58.17,5982.0,49.1729,49.1983,49.1645,49.1983,5982.0
2015-06-10 10:35:00,58.18,58.2,58.16,58.16,4972.0,49.2068,49.2237,49.1899,49.1899,4972.0
2015-06-10 10:40:00,58.15,58.17,58.14,58.16,4053.0,49.1814,49.1983,49.1729,49.1899,4053.0
2015-06-10 10:45:00,58.17,58.18,58.15,58.15,6703.0,49.1983,49.2068,49.1814,49.1814,6703.0
2015-06-10 10:50:00,58.16,58.19,58.15,58.19,2300.0,49.1899,49.2152,49.1814,49.2152,2300.0
2015-06-10 10:55:00,58.2,58.22,58.18,58.2,6339.0,49.2237,49.2406,49.2068,49.2237,6339.0
2015-06-10 11:00:00,58.21,58.22,58.2,58.22,3300.0,49.2321,49.2406,49.2237,49.2406,3300.0
2015-06-10 11:05:00,58.22,58.29,58.22,58.25,8900.0,49.2406,49.2998,49.2406,49.266,8900.0
2015-06-10 11:10:00,58.24,58.44,58.21,58.37,19782.0,49.2575,49.4267,49.2321,49.3675,19782.0
2015-06-10 11:15:00,58.37,58.45,58.35,58.36,9802.0,49.3675,49.4351,49.3506,49.359,9802.0
2015-06-10 11:20:00,58.38,58.38,58.34,58.37,6500.0,49.3759,49.3759,49.3421,49.3675,6500.0
2015-06-10 11:25:00,58.38,58.44,58.38,58.44,7879.0,49.3759,49.4267,49.3759,49.4267,7879.0
2015-06-10 11:30:00,58.43,58.46,58.4,58.43,9281.0,49.4182,49.4436,49.3928,49.4182,9281.0
2015-06-10 11:35:00,58.43,58.44,58.42,58.44,3900.0,49.4182,49.4267,49.4098,49.4267,3900.0
2015-06-10 11:40:00,58.43,58.47,58.43,58.46,6573.0,49.4182,49.452,49.4182,49.4436,6573.0
2015-06-10 11:45:00,58.46,58.46,58.41,58.41,5606.0,49.4436,49.4436,49.4013,49.4013,5606.0
2015-06-10 11:50:00,58.4,58.43,58.4,58.43,2210.0,49.3928,49.4182,49.3928,49.4182,2210.0
2015-06-10 11:55:00,58.44,58.44,58.4,58.4,5200.0,49.4267,49.4267,49.3928,49.3928,5200.0
2015-06-10 12:00:00,58.37,58.41,58.37,58.41,2900.0,49.3675,49.4013,49.3675,49.4013,2900.0
2015-06-10 12:05:00,58.4,58.44,58.4,58.41,2900.0,49.3928,49.4267,49.3928,49.4013,2900.0
2015-06-10 12:10:00,58.41,58.43,58.4,58.42,4024.0,49.4013,49.4182,49.3928,49.4098,4024.0
2015-06-10 12:15:00,58.41,58.42,58.38,58.41,3000.0,49.4013,49.4098,49.3759,49.4013,3000.0
2015-06-10 12:20:00,58.41,58.43,58.41,58.42,1844.0,49.4013,49.4182,49.4013,49.4098,1844.0
2015-06-10 12:25:00,58.42,58.43,58.4,58.4,3481.0,49.4098,49.4182,49.3928,49.3928,3481.0
2015-06-10 12:30:00,58.39,58.4,58.37,58.39,5424.0,49.3844,49.3928,49.3675,49.3844,5424.0
2015-06-10 12:35:00,58.4,58.4,58.34,58.34,3035.0,49.3928,49.3928,49.3421,49.3421,3035.0
2015-06-10 12:40:00,58.35,58.35,58.33,58.33,4816.0,49.3506,49.3506,49.3336,49.3336,4816.0
2015-06-10 12:45:00,58.34,58.35,58.34,58.35,2200.0,49.3421,49.3506,49.3421,49.3506,2200.0
2015-06-10 12:50:00,58.37,58.39,58.35,58.39,4202.0,49.3675,49.3844,49.3506,49.3844,4202.0
2015-06-10 12:55:00,58.39,58.42,58.38,58.4,12285.0,49.3844,49.4098,49.3759,49.3928,12285.0
2015-06-10 13:00:00,58.4,58.45,58.38,58.45,3734.0,49.3928,49.4351,49.3759,49.4351,3734.0
2015-06-10 13:05:00,58.45,58.46,58.44,58.45,2000.0,49.4351,49.4436,49.4267,49.4351,2000.0
2015-06-10 13:10:00,58.45,58.45,58.4,58.4,5902.0,49.4351,49.4351,49.3928,49.3928,5902.0
2015-06-10 13:15:00,58.39,58.43,58.39,58.39,6640.0,49.3844,49.4182,49.3844,49.3844,6640.0
2015-06-10 13:20:00,58.39,58.44,58.38,58.44,5043.0,49.3844,49.4267,49.3759,49.4267,5043.0
2015-06-10 13:25:00,58.44,58.46,58.44,58.45,3400.0,49.4267,49.4436,49.4267,49.4351,3400.0
2015-06-10 13:30:00,58.45,58.46,58.42,58.46,7589.0,49.4351,49.4436,49.4098,49.4436,7589.0
2015-06-10 13:35:00,58.46,58.5,58.46,58.5,5179.0,49.4436,49.4774,49.4436,49.4774,5179.0
2015-06-10 13:40:00,58.5,58.51,58.49,58.51,6500.0,49.4774,49.4859,49.469,49.4859,6500.0
2015-06-10 13:45:00,58.51,58.55,58.5,58.54,9986.0,49.4859,49.5197,49.4774,49.5113,9986.0
2015-06-10 13:50:00,58.54,58.58,58.54,58.58,4926.0,49.5113,49.5451,49.5113,49.5451,4926.0
2015-06-10 13:55:00,58.58,58.6,58.57,58.59,6030.0,49.5451,49.562,49.5366,49.5535,6030.0
2015-06-10 14:00:00,58.6,58.68,58.59,58.68,9644.0,49.562,49.6297,49.5535,49.6297,9644.0
2015-06-10 14:05:00,58.68,58.7,58.63,58.64,6270.0,49.6297,49.6466,49.5874,49.5958,6270.0
2015-06-10 14:10:00,58.62,58.63,58.59,58.61,9146.0,49.5789,49.5874,49.5535,49.5705,9146.0
2015-06-10 14:15:00,58.61,58.63,58.6,58.62,7002.0,49.5705,49.5874,49.562,49.5789,7002.0
2015-06-10 14:20:00,58.62,58.69,58.62,58.69,6177.0,49.5789,49.6381,49.5789,49.6381,6177.0
2015-06-10 14:25:00,58.7,58.7,58.66,58.67,7319.0,49.6466,49.6466,49.6127,49.6212,7319.0
2015-06-10 14:30:00,58.67,58.69,58.67,58.69,6458.0,49.6212,49.6381,49.6212,49.6381,6458.0
2015-06-10 14:35:00,58.69,58.69,58.66,58.67,5564.0,49.6381,49.6381,49.6127,49.6212,5564.0
2015-06-10 14:40:00,58.66,58.67,58.58,58.62,11202.0,49.6127,49.6212,49.5451,49.5789,11202.0
2015-06-10 14:45:00,58.63,58.64,58.56,58.56,6357.0,49.5874,49.5958,49.5282,49.5282,6357.0
2015-06-10 14:50:00,58.56,58.6,58.56,58.6,5209.0,49.5282,49.562,49.5282,49.562,5209.0
2015-06-10 14:55:00,58.59,58.61,58.59,58.6,6746.0,49.5535,49.5705,49.5535,49.562,6746.0
2015-06-10 15:00:00,58.6,58.61,58.57,58.6,6464.0,49.562,49.5705,49.5366,49.562,6464.0
2015-06-10 15:05:00,58.6,58.64,58.6,58.64,8310.0,49.562,49.5958,49.562,49.5958,8310.0
2015-06-10 15:10:00,58.64,58.64,58.59,58.61,6997.0,49.5958,49.5958,49.5535,49.5705,6997.0
2015-06-10 15:15:00,58.62,58.62,58.59,58.61,7783.0,49.5789,49.5789,49.5535,49.5705,7783.0
2015-06-10 15:20:00,58.62,58.65,58.62,58.63,7128.0,49.5789,49.6043,49.5789,49.5874,7128.0
2015-06-10 15:25:00,58.64,58.64,58.6,58.61,8645.0,49.5958,49.5958,49.562,49.5705,8645.0
2015-06-10 15:30:00,58.6,58.61,58.56,58.58,13722.0,49.562,49.5705,49.5282,49.5451,13722.0
2015-06-10 15:35:00,58.57,58.58,58.55,58.55,10950.0,49.5366,49.5451,49.5197,49.5197,10950.0
2015-06-10 15:40:00,58.54,58.58,58.54,58.57,15181.0,49.5113,49.5451,49.5113,49.5366,15181.0
2015-06-10 15:45:00,58.56,58.59,58.53,58.55,24426.0,49.5282,49.5535,49.5028,49.5197,24426.0
2015-06-10 15:50:00,58.56,58.57,58.52,58.52,19486.0,49.5282,49.5366,49.4943,49.4943,19486.0
2015-06-10 15:55:00,58.51,58.52,58.47,58.47,54869.0,49.4859,49.4943,49.452,49.452,54869.0
2015-06-11 09:30:00,58.46,58.51,58.23,58.48,9441.0,49.7307,49.7732,49.5351,49.7477,9441.0
2015-06-11 09:35:00,58.48,58.54,58.34,58.51,5319.0,49.7477,49.7988,49.6286,49.7732,5319.0
2015-06-11 09:40:00,58.51,58.63,58.48,58.63,7513.0,49.7732,49.8753,49.7477,49.8753,7513.0
2015-06-11 09:45:00,58.61,58.65,58.55,58.64,5100.0,49.8583,49.8923,49.8073,49.8838,5100.0
2015-06-11 09:50:00,58.65,58.74,58.63,58.69,6900.0,49.8923,49.9689,49.8753,49.9264,6900.0
2015-06-11 09:55:00,58.7,58.7,58.59,58.59,17400.0,49.9349,49.9349,49.8413,49.8413,17400.0
2015-06-11 10:00:00,58.63,58.64,58.63,58.64,700.0,49.8753,49.8838,49.8753,49.8838,700.0
2015-06-11 10:05:00,58.63,58.64,58.59,58.6,4420.0,49.8753,49.8838,49.8413,49.8498,4420.0
2015-06-11 10:10:00,58.62,58.64,58.6,58.62,8969.0,49.8668,49.8838,49.8498,49.8668,8969.0
2015-06-11 10:15:00,58.64,58.68,58.64,58.65,4700.0,49.8838,49.9179,49.8838,49.8923,4700.0
2015-06-11 10:20:00,58.63,58.63,58.58,58.58,4320.0,49.8753,49.8753,49.8328,49.8328,4320.0
2015-06-11 10:25:00,58.57,58.59,58.55,58.55,2694.0,49.8243,49.8413,49.8073,49.8073,2694.0
2015-06-11 10:30:00,58.54,58.54,58.4,58.44,6897.0,49.7988,49.7988,49.6797,49.7137,6897.0
2015-06-11 10:35:00,58.44,58.44,58.31,58.32,4500.0,49.7137,49.7137,49.6031,49.6116,4500.0
2015-06-11 10:40:00,58.35,58.45,58.35,58.45,6700.0,49.6371,49.7222,49.6371,49.7222,6700.0
2015-06-11 10:45:00,58.45,58.53,58.45,58.5,5900.0,49.7222,49.7903,49.7222,49.7647,5900.0
2015-06-11 10:50:00,58.48,58.51,58.44,58.44,5720.0,49.7477,49.7732,49.7137,49.7137,5720.0
2015-06-11 10:55:00,58.47,58.47,58.38,58.39,6157.0,49.7392,49.7392,49.6627,49.6712,6157.0
2015-06-11 11:00:00,58.38,58.4,58.33,58.33,8000.0,49.6627,49.6797,49.6201,49.6201,8000.0
2015-06-11 11:05:00,58.33,58.35,58.29,58.35,23603.0,49.6201,49.6371,49.5861,49.6371,23603.0
2015-06-11 11:10:00,58.35,58.35,58.31,58.32,12000.0,49.6371,49.6371,49.6031,49.6116,12000.0
2015-06-11 11:15:00,58.3,58.32,58.27,58.28,5178.0,49.5946,49.6116,49.5691,49.5776,5178.0
2015-06-11 11:20:00,58.27,58.28,58.23,58.27,6682.0,49.5691,49.5776,49.5351,49.5691,6682.0
2015-06-11 11:25:00,58.28,58.36,58.28,58.36,9608.0,49.5776,49.6456,49.5776,49.6456,9608.0
2015-06-11 11:30:00,58.36,58.42,58.36,58.42,2653.0,49.6456,49.6967,49.6456,49.6967,2653.0
2015-06-11 11:35:00,58.42,58.44,58.39,58.4,2560.0,49.6967,49.7137,49.6712,49.6797,2560.0
2015-06-11 11:40:00,58.4,58.42,58.35,58.41,13261.0,49.6797,49.6967,49.6371,49.6882,13261.0
2015-06-11 11:45:00,58.41,58.44,58.41,58.42,1900.0,49.6882,49.7137,49.6882,49.6967,1900.0
2015-06-11 11:50:00,58.43,58.44,58.4,58.43,2820.0,49.7052,49.7137,49.6797,49.7052,2820.0
2015-06-11 11:55:00,58.44,58.46,58.41,58.41,7090.0,49.7137,49.7307,49.6882,49.6882,7090.0
2015-06-11 12:00:00,58.43,58.45,58.41,58.44,2243.0,49.7052,49.7222,49.6882,49.7137,2243.0
2015-06-11 12:05:00,58.45,58.46,58.37,58.41,5743.0,49.7222,49.7307,49.6541,49.6882,5743.0
2015-06-11 12:10:00,58.42,58.43,58.38,58.4,4000.0,49.6967,49.7052,49.6627,49.6797,4000.0
2015-06-11 12:15:00,58.4,58.42,58.39,58.41,2250.0,49.6797,49.6967,49.6712,49.6882,2250.0
2015-06-11 12:20:00,58.4,58.43,58.39,58.41,3000.0,49.6797,49.7052,49.6712,49.6882,3000.0
2015-06-11 12:25:00,58.39,58.44,58.39,58.44,2700.0,49.6712,49.7137,49.6712,49.7137,2700.0
2015-06-11 12:30:00,58.43,58.46,58.43,58.46,3520.0,49.7052,49.7307,49.7052,49.7307,3520.0
2015-06-11 12:35:00,58.48,58.48,58.44,58.44,11091.0,49.7477,49.7477,49.7137,49.7137,11091.0
2015-06-11 12:40:00,58.44,58.47,58.42,58.44,8055.0,49.7137,49.7392,49.6967,49.7137,8055.0
2015-06-11 12:45:00,58.45,58.45,58.43,58.45,5279.0,49.7222,49.7222,49.7052,49.7222,5279.0
2015-06-11 12:50:00,58.45,58.46,58.45,58.46,2400.0,49.7222,49.7307,49.7222,49.7307,2400.0
2015-06-11 12:55:00,58.45,58.48,58.45,58.48,1723.0,49.7222,49.7477,49.7222,49.7477,1723.0
2015-06-11 13:00:00,58.47,58.47,58.44,58.44,3900.0,49.7392,49.7392,49.7137,49.7137,3900.0
2015-06-11 13:05:00,58.46,58.47,58.45,58.46,2301.0,49.7307,49.7392,49.7222,49.7307,2301.0
2015-06-11 13:10:00,58.45,58.45,58.44,58.45,1200.0,49.7222,49.7222,49.7137,49.7222,1200.0
2015-06-11 13:15:00,58.47,58.47,58.44,58.47,2530.0,49.7392,49.7392,49.7137,49.7392,2530.0
2015-06-11 13:20:00,58.47,58.47,58.45,58.47,3882.0,49.7392,49.7392,49.7222,49.7392,3882.0
2015-06-11 13:25:00,58.46,58.48,58.46,58.47,2148.0,49.7307,49.7477,49.7307,49.7392,2148.0
2015-06-11 13:30:00,58.47,58.49,58.45,58.49,2600.0,49.7392,49.7562,49.7222,49.7562,2600.0
2015-06-11 13:35:00,58.48,58.49,58.47,58.48,2800.0,49.7477,49.7562,49.7392,49.7477,2800.0
2015-06-11 13:40:00,58.49,58.5,58.45,58.45,4500.0,49.7562,49.7647,49.7222,49.7222,4500.0
2015-06-11 13:45:00,58.46,58.52,58.46,58.5,3070.0,49.7307,49.7817,49.7307,49.7647,3070.0
2015-06-11 13:50:00,58.51,58.51,58.5,58.51,800.0,49.7732,49.7732,49.7647,49.7732,800.0
2015-06-11 13:55:00,58.53,58.55,58.51,58.53,2758.0,49.7903,49.8073,49.7732,49.7903,2758.0
2015-06-11 14:00:00,58.52,58.53,58.51,58.51,1200.0,49.7817,49.7903,49.7732,49.7732,1200.0
2015-06-11 14:05:00,58.52,58.53,58.51,58.51,3670.0,49.7817,49.7903,49.7732,49.7732,3670.0
2015-06-11 14:10:00,58.51,58.52,58.47,58.47,3398.0,49.7732,49.7817,49.7392,49.7392,3398.0
2015-06-11 14:15:00,58.47,58.48,58.41,58.41,6144.0,49.7392,49.7477,49.6882,49.6882,6144.0
2015-06-11 14:20:00,58.41,58.43,58.4,58.43,5800.0,49.6882,49.7052,49.6797,49.7052,5800.0
2015-06-11 14:25:00,58.41,58.42,58.4,58.42,3268.0,49.6882,49.6967,49.6797,49.6967,3268.0
2015-06-11 14:30:00,58.43,58.43,58.41,58.42,4936.0,49.7052,49.7052,49.6882,49.6967,4936.0
2015-06-11 14:35:00,58.41,58.46,58.41,58.44,11139.0,49.6882,49.7307,49.6882,49.7137,11139.0
2015-06-11 14:40:00,58.44,58.47,58.43,58.47,5831.0,49.7137,49.7392,49.7052,49.7392,5831.0
2015-06-11 14:45:00,58.47,58.5,58.47,58.48,4930.0,49.7392,49.7647,49.7392,49.7477,4930.0
2015-06-11 14:50:00,58.47,58.48,58.42,58.48,7248.0,49.7392,49.7477,49.6967,49.7477,7248.0
2015-06-11 14:55:00,58.46,58.52,58.45,58.48,4600.0,49.7307,49.7817,49.7222,49.7477,4600.0
2015-06-11 15:00:00,58.48,58.5,58.48,58.49,2129.0,49.7477,49.7647,49.7477,49.7562,2129.0
2015-06-11 15:05:00,58.49,58.52,58.46,58.49,7470.0,49.7562,49.7817,49.7307,49.7562,7470.0
2015-06-11 15:10:00,58.48,58.51,58.48,58.49,3912.0,49.7477,49.7732,49.7477,49.7562,3912.0
2015-06-11 15:15:00,58.48,58.52,58.46,58.51,8820.0,49.7477,49.7817,49.7307,49.7732,8820.0
2015-06-11 15:20:00,58.5,58.51,58.49,58.5,5612.0,49.7647,49.7732,49.7562,49.7647,5612.0
2015-06-11 15:25:00,58.5,58.53,58.49,58.53,7702.0,49.7647,49.7903,49.7562,49.7903,7702.0
2015-06-11 15:30:00,58.53,58.54,58.51,58.53,13851.0,49.7903,49.7988,49.7732,49.7903,13851.0
2015-06-11 15:35:00,58.52,58.53,58.5,58.52,16223.0,49.7817,49.7903,49.7647,49.7817,16223.0
2015-06-11 15:40:00,58.53,58.54,58.51,58.53,19155.0,49.7903,49.7988,49.7732,49.7903,19155.0
2015-06-11 15:45:00,58.53,58.6,58.53,58.59,42099.0,49.7903,49.8498,49.7903,49.8413,42099.0
2015-06-11 15:50:00,58.58,58.58,58.49,58.5,45122.0,49.8328,49.8328,49.7562,49.7647,45122.0
2015-06-11 15:55:00,58.5,58.57,58.48,58.57,88543.0,49.7647,49.8243,49.7477,49.8243,88543.0
2015-06-12 09:30:00,58.13,58.18,57.97,58.14,31901.0,49.45,49.4925,49.3139,49.4585,31901.0
2015-06-12 09:35:00,58.17,58.19,57.89,58.0,11334.0,49.484,49.501,49.2458,49.3394,11334.0
2015-06-12 09:40:00,57.95,58.08,57.91,57.93,5700.0,49.2969,49.4075,49.2628,49.2798,5700.0
2015-06-12 09:45:00,57.92,58.05,57.91,58.04,4467.0,49.2713,49.3819,49.2628,49.3734,4467.0
2015-06-12 09:50:00,58.02,58.02,57.9,57.9,3500.0,49.3564,49.3564,49.2543,49.2543,3500.0
2015-06-12 09:55:00,57.93,58.06,57.91,58.03,6378.0,49.2798,49.3904,49.2628,49.3649,6378.0
2015-06-12 10:00:00,58.03,58.08,58.02,58.04,11903.0,49.3649,49.4075,49.3564,49.3734,11903.0
2015-06-12 10:05:00,58.05,58.12,57.99,57.99,6729.0,49.3819,49.4415,49.3309,49.3309,6729.0
2015-06-12 10:10:00,57.98,57.98,57.86,57.87,13549.0,49.3224,49.3224,49.2203,49.2288,13549.0
2015-06-12 10:15:00,57.88,57.92,57.83,57.84,6317.0,49.2373,49.2713,49.1948,49.2033,6317.0
2015-06-12 10:20:00,57.83,57.86,57.79,57.8,9557.0,49.1948,49.2203,49.1608,49.1693,9557.0
2015-06-12 10:25:00,57.8,57.81,57.69,57.71,14872.0,49.1693,49.1778,49.0757,49.0927,14872.0
2015-06-12 10:30:00,57.71,57.76,57.69,57.69,4543.0,49.0927,49.1352,49.0757,49.0757,4543.0
2015-06-12 10:35:00,57.67,57.71,57.63,57.71,5123.0,49.0587,49.0927,49.0246,49.0927,5123.0
2015-06-12 10:40:00,57.7,57.71,57.65,57.67,4200.0,49.0842,49.0927,49.0417,49.0587,4200.0
2015-06-12 10:45:00,57.69,57.74,57.67,57.67,5800.0,49.0757,49.1182,49.0587,49.0587,5800.0
2015-06-12 10:50:00,57.68,57.68,57.63,57.66,9214.0,49.0672,49.0672,49.0246,49.0502,9214.0
2015-06-12 10:55:00,57.65,57.69,57.53,57.57,24446.0,49.0417,49.0757,48.9396,48.9736,24446.0
2015-06-12 11:00:00,57.56,57.57,57.49,57.52,30321.0,48.9651,48.9736,48.9056,48.9311,30321.0
2015-06-12 11:05:00,57.53,57.55,57.49,57.5,21026.0,48.9396,48.9566,48.9056,48.9141,21026.0
2015-06-12 11:10:00,57.5,57.58,57.46,57.55,23186.0,48.9141,48.9821,48.88,48.9566,23186.0
2015-06-12 11:15:00,57.55,57.56,57.51,57.53,24684.0,48.9566,48.9651,48.9226,48.9396,24684.0
2015-06-12 11:20:00,57.53,57.55,57.51,57.53,11146.0,48.9396,48.9566,48.9226,48.9396,11146.0
2015-06-12 11:25:00,57.54,57.6,57.52,57.6,14165.0,48.9481,48.9991,48.9311,48.9991,14165.0
2015-06-12 11:30:00,57.61,57.61,57.54,57.54,3834.0,49.0076,49.0076,48.9481,48.9481,3834.0
2015-06-12 11:35:00,57.53,57.53,57.5,57.52,5910.0,48.9396,48.9396,48.9141,48.9311,5910.0
2015-06-12 11:40:00,57.52,57.52,57.48,57.5,7184.0,48.9311,48.9311,48.897,48.9141,7184.0
2015-06-12 11:45:00,57.51,57.51,57.46,57.46,5642.0,48.9226,48.9226,48.88,48.88,5642.0
2015-06-12 11:50:00,57.46,57.47,57.42,57.43,8010.0,48.88,48.8885,48.846,48.8545,8010.0
2015-06-12 11:55:00,57.43,57.43,57.37,57.38,30959.0,48.8545,48.8545,48.8035,48.812,30959.0
2015-06-12 12:00:00,57.38,57.52,57.38,57.52,19983.0,48.812,48.9311,48.812,48.9311,19983.0
2015-06-12 12:05:00,57.52,57.57,57.52,57.55,5700.0,48.9311,48.9736,48.9311,48.9566,5700.0
2015-06-12 12:10:00,57.55,57.56,57.53,57.56,2502.0,48.9566,48.9651,48.9396,48.9651,2502.0
2015-06-12 12:15:00,57.56,57.61,57.56,57.6,4200.0,48.9651,49.0076,48.9651,48.9991,4200.0
2015-06-12 12:20:00,57.6,57.61,57.58,57.6,4046.0,48.9991,49.0076,48.9821,48.9991,4046.0
2015-06-12 12:25:00,57.61,57.61,57.57,57.58,4556.0,49.0076,49.0076,48.9736,48.9821,4556.0
2015-06-12 12:30:00,57.57,57.57,57.55,57.57,3652.0,48.9736,48.9736,48.9566,48.9736,3652.0
2015-06-12 12:35:00,57.59,57.59,57.55,57.56,2353.0,48.9906,48.9906,48.9566,48.9651,2353.0
2015-06-12 12:40:00,57.57,57.57,57.53,57.57,5460.0,48.9736,48.9736,48.9396,48.9736,5460.0
2015-06-12 12:45:00,57.56,57.57,57.5,57.5,6320.0,48.9651,48.9736,48.9141,48.9141,6320.0
2015-06-12 12:50:00,57.51,57.51,57.47,57.5,5508.0,48.9226,48.9226,48.8885,48.9141,5508.0
2015-06-12 12:55:00,57.5,57.5,57.47,57.49,5899.0,48.9141,48.9141,48.8885,48.9056,5899.0
2015-06-12 13:00:00,57.49,57.49,57.44,57.44,8293.0,48.9056,48.9056,48.863,48.863,8293.0
2015-06-12 13:05:00,57.44,57.46,57.43,57.44,9592.0,48.863,48.88,48.8545,48.863,9592.0
2015-06-12 13:10:00,57.45,57.46,57.44,57.46,2700.0,48.8715,48.88,48.863,48.88,2700.0
2015-06-12 13:15:00,57.46,57.56,57.46,57.56,7917.0,48.88,48.9651,48.88,48.9651,7917.0
2015-06-12 13:20:00,57.58,57.59,57.57,57.59,5500.0,48.9821,48.9906,48.9736,48.9906,5500.0
2015-06-12 13:25:00,57.6,57.6,57.58,57.58,2300.0,48.9991,48.9991,48.9821,48.9821,2300.0
2015-06-12 13:30:00,57.59,57.61,57.53,57.56,34444.0,48.9906,49.0076,48.9396,48.9651,34444.0
2015-06-12 13:35:00,57.54,57.56,57.54,57.55,3585.0,48.9481,48.9651,48.9481,48.9566,3585.0
2015-06-12 13:40:00,57.55,57.56,57.49,57.5,9538.0,48.9566,48.9651,48.9056,48.9141,9538.0
2015-06-12 13:45:00,57.49,57.49,57.44,57.45,5100.0,48.9056,48.9056,48.863,48.8715,5100.0
2015-06-12 13:50:00,57.47,57.52,57.47,57.5,2841.0,48.8885,48.9311,48.8885,48.9141,2841.0
2015-06-12 13:55:00,57.51,57.51,57.49,57.51,3590.0,48.9226,48.9226,48.9056,48.9226,3590.0
2015-06-12 14:00:00,57.52,57.52,57.51,57.52,2800.0,48.9311,48.9311,48.9226,48.9311,2800.0
2015-06-12 14:05:00,57.51,57.52,57.48,57.48,10272.0,48.9226,48.9311,48.897,48.897,10272.0
2015-06-12 14:10:00,57.48,57.51,57.48,57.5,3627.0,48.897,48.9226,48.897,48.9141,3627.0
2015-06-12 14:15:00,57.51,57.51,57.49,57.5,2200.0,48.9226,48.9226,48.9056,48.9141,2200.0
2015-06-12 14:20:00,57.49,57.69,57.49,57.68,30269.0,48.9056,49.0757,48.9056,49.0672,30269.0
2015-06-12 14:25:00,57.69,57.7,57.6,57.62,28663.0,49.0757,49.0842,48.9991,49.0161,28663.0
2015-06-12 14:30:00,57.62,57.62,57.5,57.51,7300.0,49.0161,49.0161,48.9141,48.9226,7300.0
2015-06-12 14:35:00,57.5,57.53,57.49,57.52,7641.0,48.9141,48.9396,48.9056,48.9311,7641.0
2015-06-12 14:40:00,57.53,57.53,57.49,57.52,6614.0,48.9396,48.9396,48.9056,48.9311,6614.0
2015-06-12 14:45:00,57.52,57.52,57.5,57.51,3114.0,48.9311,48.9311,48.9141,48.9226,3114.0
2015-06-12 14:50:00,57.51,57.53,57.49,57.51,6937.0,48.9226,48.9396,48.9056,48.9226,6937.0
2015-06-12 14:55:00,57.52,57.57,57.51,57.53,14600.0,48.9311,48.9736,48.9226,48.9396,14600.0
2015-06-12 15:00:00,57.53,57.54,57.49,57.51,9184.0,48.9396,48.9481,48.9056,48.9226,9184.0
2015-06-12 15:05:00,57.52,57.52,57.46,57.48,10563.0,48.9311,48.9311,48.88,48.897,10563.0
2015-06-12 15:10:00,57.48,57.49,57.44,57.47,15285.0,48.897,48.9056,48.863,48.8885,15285.0
2015-06-12 15:15:00,57.47,57.49,57.46,57.49,9374.0,48.8885,48.9056,48.88,48.9056,9374.0
2015-06-12 15:20:00,57.5,57.58,57.5,57.58,7682.0,48.9141,48.9821,48.9141,48.9821,7682.0
2015-06-12 15:25:00,57.57,57.57,57.51,57.54,27469.0,48.9736,48.9736,48.9226,48.9481,27469.0
2015-06-12 15:30:00,57.55,57.59,57.54,57.59,11641.0,48.9566,48.9906,48.9481,48.9906,11641.0
2015-06-12 15:35:00,57.59,57.61,57.56,57.58,23316.0,48.9906,49.0076,48.9651,48.9821,23316.0
2015-06-12 15:40:00,57.58,57.59,57.56,57.59,16330.0,48.9821,48.9906,48.9651,48.9906,16330.0
2015-06-12 15:45:00,57.59,57.63,57.58,57.6,32952.0,48.9906,49.0246,48.9821,48.9991,32952.0
2015-06-12 15:50:00,57.59,57.63,57.59,57.63,24477.0,48.9906,49.0246,48.9906,49.0246,24477.0
2015-06-12 15:55:00,57.64,57.66,57.62,57.65,73892.0,49.0332,49.0502,49.0161,49.0417,73892.0
2015-06-15 09:30:00,57.16,57.29,57.13,57.29,14372.0,48.6248,48.7354,48.5993,48.7354,14372.0
2015-06-15 09:35:00,57.29,57.3,57.06,57.14,3642.0,48.7354,48.7439,48.5398,48.6078,3642.0
2015-06-15 09:40:00,57.1,57.17,57.0,57.0,29171.0,48.5738,48.6333,48.4887,48.4887,29171.0
2015-06-15 09:45:00,57.01,57.11,56.9,56.96,8415.0,48.4972,48.5823,48.4036,48.4547,8415.0
2015-06-15 09:50:00,56.92,56.96,56.83,56.9,5547.0,48.4207,48.4547,48.3441,48.4036,5547.0
2015-06-15 09:55:00,56.92,57.03,56.87,57.03,1800.0,48.4207,48.5142,48.3781,48.5142,1800.0
2015-06-15 10:00:00,57.02,57.14,57.01,57.14,8565.0,48.5057,48.6078,48.4972,48.6078,8565.0
2015-06-15 10:05:00,57.15,57.15,57.07,57.15,4400.0,48.6163,48.6163,48.5483,48.6163,4400.0
2015-06-15 10:10:00,57.13,57.26,57.1,57.26,12395.0,48.5993,48.7099,48.5738,48.7099,12395.0
2015-06-15 10:15:00,57.27,57.32,57.25,57.25,8100.0,48.7184,48.7609,48.7014,48.7014,8100.0
2015-06-15 10:20:00,57.27,57.33,57.27,57.3,6151.0,48.7184,48.7694,48.7184,48.7439,6151.0
2015-06-15 10:25:00,57.3,57.35,57.26,57.33,9139.0,48.7439,48.7865,48.7099,48.7694,9139.0
2015-06-15 10:30:00,57.33,57.34,57.26,57.3,7504.0,48.7694,48.7779,48.7099,48.7439,7504.0
2015-06-15 10:35:00,57.31,57.41,57.3,57.3,5274.0,48.7524,48.8375,48.7439,48.7439,5274.0
2015-06-15 10:40:00,57.32,57.35,57.28,57.29,5904.0,48.7609,48.7865,48.7269,48.7354,5904.0
2015-06-15 10:45:00,57.29,57.35,57.28,57.34,9079.0,48.7354,48.7865,48.7269,48.7779,9079.0
2015-06-15 10:50:00,57.32,57.37,57.32,57.35,9033.0,48.7609,48.8035,48.7609,48.7865,9033.0
2015-06-15 10:55:00,57.36,57.42,57.35,57.4,5826.0,48.795,48.846,48.7865,48.829,5826.0
2015-06-15 11:00:00,57.43,57.54,57.43,57.47,6911.0,48.8545,48.9481,48.8545,48.8885,6911.0
2015-06-15 11:05:00,57.47,57.57,57.46,57.5,10100.0,48.8885,48.9736,48.88,48.9141,10100.0
2015-06-15 11:10:00,57.56,57.63,57.56,57.63,7032.0,48.9651,49.0246,48.9651,49.0246,7032.0
2015-06-15 11:15:00,57.64,57.65,57.59,57.63,9733.0,49.0332,49.0417,48.9906,49.0246,9733.0
2015-06-15 11:20:00,57.64,57.64,57.52,57.53,6694.0,49.0332,49.0332,48.9311,48.9396,6694.0
2015-06-15 11:25:00,57.52,57.54,57.51,57.52,7642.0,48.9311,48.9481,48.9226,48.9311,7642.0
2015-06-15 11:30:00,57.52,57.57,57.52,57.54,8170.0,48.9311,48.9736,48.9311,48.9481,8170.0
2015-06-15 11:35:00,57.55,57.63,57.55,57.63,5400.0,48.9566,49.0246,48.9566,49.0246,5400.0
2015-06-15 11:40:00,57.64,57.73,57.63,57.71,7343.0,49.0332,49.1097,49.0246,49.0927,7343.0
2015-06-15 11:45:00,57.69,57.74,57.68,57.74,14150.0,49.0757,49.1182,49.0672,49.1182,14150.0
2015-06-15 11:50:00,57.76,57.81,57.75,57.76,9640.0,49.1352,49.1778,49.1267,49.1352,9640.0
2015-06-15 11:55:00,57.76,57.76,57.66,57.68,4885.0,49.1352,49.1352,49.0502,49.0672,4885.0
2015-06-15 12:00:00,57.68,57.69,57.62,57.64,4414.0,49.0672,49.0757,49.0161,49.0332,4414.0
2015-06-15 12:05:00,57.64,57.68,57.64,57.66,6187.0,49.0332,49.0672,49.0332,49.0502,6187.0
2015-06-15 12:10:00,57.66,57.66,57.6,57.61,4972.0,49.0502,49.0502,48.9991,49.0076,4972.0
2015-06-15 12:15:00,57.61,57.65,57.61,57.65,4912.0,49.0076,49.0417,49.0076,49.0417,4912.0
2015-06-15 12:20:00,57.66,57.67,57.65,57.66,5200.0,49.0502,49.0587,49.0417,49.0502,5200.0
2015-06-15 12:25:00,57.66,57.66,57.63,57.65,6937.0,49.0502,49.0502,49.0246,49.0417,6937.0
2015-06-15 12:30:00,57.65,57.68,57.64,57.67,4810.0,49.0417,49.0672,49.0332,49.0587,4810.0
2015-06-15 12:35:00,57.66,57.68,57.65,57.68,4600.0,49.0502,49.0672,49.0417,49.0672,4600.0
2015-06-15 12:40:00,57.68,57.7,57.68,57.7,3300.0,49.0672,49.0842,49.0672,49.0842,3300.0
2015-06-15 12:45:00,57.71,57.72,57.68,57.7,4925.0,49.0927,49.1012,49.0672,49.0842,4925.0
2015-06-15 12:50:00,57.71,57.71,57.69,57.7,3300.0,49.0927,49.0927,49.0757,49.0842,3300.0
2015-06-15 12:55:00,57.71,57.73,57.7,57.72,5607.0,49.0927,49.1097,49.0842,49.1012,5607.0
2015-06-15 13:00:00,57.72,57.74,57.72,57.74,4536.0,49.1012,49.1182,49.1012,49.1182,4536.0
2015-06-15 13:05:00,57.74,57.76,57.74,57.76,8824.0,49.1182,49.1352,49.1182,49.1352,8824.0
2015-06-15 13:10:00,57.75,57.76,57.73,57.75,4580.0,49.1267,49.1352,49.1097,49.1267,4580.0
2015-06-15 13:15:00,57.75,57.76,57.74,57.75,4004.0,49.1267,49.1352,49.1182,49.1267,4004.0
2015-06-15 13:20:00,57.75,57.75,57.74,57.74,3000.0,49.1267,49.1267,49.1182,49.1182,3000.0
2015-06-15 13:25:00,57.73,57.73,57.69,57.71,4341.0,49.1097,49.1097,49.0757,49.0927,4341.0
2015-06-15 13:30:00,57.7,57.71,57.69,57.7,6048.0,49.0842,49.0927,49.0757,49.0842,6048.0
2015-06-15 13:35:00,57.71,57.73,57.67,57.7,7333.0,49.0927,49.1097,49.0587,49.0842,7333.0
2015-06-15 13:40:00,57.7,57.7,57.62,57.63,26232.0,49.0842,49.0842,49.0161,49.0246,26232.0
2015-06-15 13:45:00,57.64,57.68,57.58,57.64,33483.0,49.0332,49.0672,48.9821,49.0332,33483.0
2015-06-15 13:50:00,57.66,57.79,57.63,57.7,17256.0,49.0502,49.1608,49.0246,49.0842,17256.0
2015-06-15 13:55:00,57.72,57.72,57.7,57.71,4591.0,49.1012,49.1012,49.0842,49.0927,4591.0
2015-06-15 14:00:00,57.71,57.72,57.68,57.72,4300.0,49.0927,49.1012,49.0672,49.1012,4300.0
2015-06-15 14:05:00,57.72,57.73,57.69,57.72,4836.0,49.1012,49.1097,49.0757,49.1012,4836.0
2015-06-15 14:10:00,57.71,57.76,57.71,57.74,7176.0,49.0927,49.1352,49.0927,49.1182,7176.0
2015-06-15 14:15:00,57.73,57.8,57.73,57.79,5800.0,49.1097,49.1693,49.1097,49.1608,5800.0
2015-06-15 14:20:00,57.78,57.79,57.76,57.76,3803.0,49.1522,49.1608,49.1352,49.1352,3803.0
2015-06-15 14:25:00,57.76,57.77,57.73,57.74,6310.0,49.1352,49.1437,49.1097,49.1182,6310.0
2015-06-15 14:30:00,57.74,57.75,57.71,57.71,8958.0,49.1182,49.1267,49.0927,49.0927,8958.0
2015-06-15 14:35:00,57.72,57.76,57.71,57.75,5946.0,49.1012,49.1352,49.0927,49.1267,5946.0
2015-06-15 14:40:00,57.76,57.76,57.73,57.74,6506.0,49.1352,49.1352,49.1097,49.1182,6506.0
2015-06-15 14:45:00,57.75,57.81,57.74,57.79,12773.0,49.1267,49.1778,49.1182,49.1608,12773.0
2015-06-15 14:50:00,57.78,57.79,57.72,57.72,19841.0,49.1522,49.1608,49.1012,49.1012,19841.0
2015-06-15 14:55:00,57.74,57.75,57.7,57.73,11773.0,49.1182,49.1267,49.0842,49.1097,11773.0
2015-06-15 15:00:00,57.73,57.75,57.7,57.7,6943.0,49.1097,49.1267,49.0842,49.0842,6943.0
2015-06-15 15:05:00,57.7,57.72,57.69,57.72,14074.0,49.0842,49.1012,49.0757,49.1012,14074.0
2015-06-15 15:10:00,57.72,57.77,57.7,57.76,11986.0,49.1012,49.1437,49.0842,49.1352,11986.0
2015-06-15 15:15:00,57.75,57.77,57.73,57.75,14488.0,49.1267,49.1437,49.1097,49.1267,14488.0
2015-06-15 15:20:00,57.75,57.81,57.75,57.8,14293.0,49.1267,49.1778,49.1267,49.1693,14293.0
2015-06-15 15:25:00,57.8,57.82,57.77,57.77,11315.0,49.1693,49.1863,49.1437,49.1437,11315.0
2015-06-15 15:30:00,57.77,57.91,57.77,57.9,32682.0,49.1437,49.2628,49.1437,49.2543,32682.0
2015-06-15 15:35:00,57.9,57.94,57.87,57.94,29153.0,49.2543,49.2884,49.2288,49.2884,29153.0
2015-06-15 15:40:00,57.93,58.03,57.92,58.03,39125.0,49.2798,49.3649,49.2713,49.3649,39125.0
2015-06-15 15:45:00,58.03,58.06,58.0,58.03,42283.0,49.3649,49.3904,49.3394,49.3649,42283.0
2015-06-15 15:50:00,58.03,58.05,57.99,58.01,56581.0,49.3649,49.3819,49.3309,49.3479,56581.0
2015-06-15 15:55:00,58.0,58.01,57.94,57.96,88333.0,49.3394,49.3479,49.2884,49.3054,88333.0
2015-06-16 09:30:00,57.97,57.97,57.8,57.84,29707.0,49.3139,49.3139,49.1693,49.2033,29707.0
2015-06-16 09:35:00,57.83,58.21,57.83,58.14,47420.0,49.1948,49.518,49.1948,49.4585,47420.0
2015-06-16 09:40:00,58.13,58.17,58.09,58.17,11000.0,49.45,49.484,49.416,49.484,11000.0
2015-06-16 09:45:00,58.17,58.28,58.17,58.23,24725.0,49.484,49.5776,49.484,49.5351,24725.0
2015-06-16 09:50:00,58.24,58.33,58.22,58.24,20882.0,49.5436,49.6201,49.5265,49.5436,20882.0
2015-06-16 09:55:00,58.24,58.35,58.24,58.28,9700.0,49.5436,49.6371,49.5436,49.5776,9700.0
2015-06-16 10:00:00,58.22,58.22,58.18,58.19,3000.0,49.5265,49.5265,49.4925,49.501,3000.0
2015-06-16 10:05:00,58.16,58.19,58.04,58.09,5424.0,49.4755,49.501,49.3734,49.416,5424.0
2015-06-16 10:10:00,58.1,58.17,57.94,57.94,13633.0,49.4245,49.484,49.2884,49.2884,13633.0
2015-06-16 10:15:00,57.92,57.95,57.87,57.89,13876.0,49.2713,49.2969,49.2288,49.2458,13876.0
2015-06-16 10:20:00,57.84,57.87,57.81,57.87,6482.0,49.2033,49.2288,49.1778,49.2288,6482.0
2015-06-16 10:25:00,57.86,57.86,57.77,57.79,6310.0,49.2203,49.2203,49.1437,49.1608,6310.0
2015-06-16 10:30:00,57.78,57.81,57.73,57.73,6116.0,49.1522,49.1778,49.1097,49.1097,6116.0
2015-06-16 10:35:00,57.73,57.75,57.72,57.73,1467.0,49.1097,49.1267,49.1012,49.1097,1467.0
2015-06-16 10:40:00,57.74,57.8,57.74,57.8,3871.0,49.1182,49.1693,49.1182,49.1693,3871.0
2015-06-16 10:45:00,57.81,57.84,57.78,57.82,8641.0,49.1778,49.2033,49.1522,49.1863,8641.0
2015-06-16 10:50:00,57.82,57.82,57.73,57.77,13120.0,49.1863,49.1863,49.1097,49.1437,13120.0
2015-06-16 10:55:00,57.78,57.78,57.74,57.75,2700.0,49.1522,49.1522,49.1182,49.1267,2700.0
2015-06-16 11:00:00,57.75,57.76,57.73,57.75,6701.0,49.1267,49.1352,49.1097,49.1267,6701.0
2015-06-16 11:05:00,57.74,57.9,57.73,57.9,11104.0,49.1182,49.2543,49.1097,49.2543,11104.0
2015-06-16 11:10:00,57.9,58.03,57.9,57.98,11887.0,49.2543,49.3649,49.2543,49.3224,11887.0
2015-06-16 11:15:00,57.99,58.03,57.98,58.01,5000.0,49.3309,49.3649,49.3224,49.3479,5000.0
2015-06-16 11:20:00,58.0,58.09,58.0,58.07,13148.0,49.3394,49.416,49.3394,49.3989,13148.0
2015-06-16 11:25:00,58.08,58.11,58.06,58.06,6052.0,49.4075,49.433,49.3904,49.3904,6052.0
2015-06-16 11:30:00,58.07,58.07,58.02,58.04,5610.0,49.3989,49.3989,49.3564,49.3734,5610.0
2015-06-16 11:35:00,58.07,58.09,58.06,58.08,3889.0,49.3989,49.416,49.3904,49.4075,3889.0
2015-06-16 11:40:00,58.09,58.15,58.09,58.15,7528.0,49.416,49.467,49.416,49.467,7528.0
2015-06-16 11:45:00,58.15,58.15,58.08,58.11,3498.0,49.467,49.467,49.4075,49.433,3498.0
2015-06-16 11:50:00,58.11,58.12,58.03,58.05,2728.0,49.433,49.4415,49.3649,49.3819,2728.0
2015-06-16 11:55:00,58.04,58.04,58.01,58.04,3800.0,49.3734,49.3734,49.3479,49.3734,3800.0
2015-06-16 12:00:00,58.04,58.05,57.96,57.99,4952.0,49.3734,49.3819,49.3054,49.3309,4952.0
2015-06-16 12:05:00,57.98,57.99,57.94,57.95,5100.0,49.3224,49.3309,49.2884,49.2969,5100.0
2015-06-16 12:10:00,57.95,57.97,57.94,57.96,2193.0,49.2969,49.3139,49.2884,49.3054,2193.0
2015-06-16 12:15:00,57.96,58.05,57.96,58.05,9104.0,49.3054,49.3819,49.3054,49.3819,9104.0
2015-06-16 12:20:00,58.06,58.07,58.04,58.07,5553.0,49.3904,49.3989,49.3734,49.3989,5553.0
2015-06-16 12:25:00,58.08,58.08,58.01,58.04,4352.0,49.4075,49.4075,49.3479,49.3734,4352.0
2015-06-16 12:30:00,58.05,58.07,58.04,58.05,3591.0,49.3819,49.3989,49.3734,49.3819,3591.0
2015-06-16 12:35:00,58.06,58.09,58.05,58.07,6450.0,49.3904,49.416,49.3819,49.3989,6450.0
2015-06-16 12:40:00,58.08,58.08,58.04,58.06,1579.0,49.4075,49.4075,49.3734,49.3904,1579.0
2015-06-16 12:45:00,58.06,58.16,58.05,58.09,17096.0,49.3904,49.4755,49.3819,49.416,17096.0
2015-06-16 12:50:00,58.1,58.12,58.08,58.09,2900.0,49.4245,49.4415,49.4075,49.416,2900.0
2015-06-16 12:55:00,58.09,58.09,58.07,58.08,2414.0,49.416,49.416,49.3989,49.4075,2414.0
2015-06-16 13:00:00,58.08,58.1,58.08,58.1,2625.0,49.4075,49.4245,49.4075,49.4245,2625.0
2015-06-16 13:05:00,58.09,58.1,58.02,58.09,4210.0,49.416,49.4245,49.3564,49.416,4210.0
2015-06-16 13:10:00,58.1,58.11,58.05,58.09,4900.0,49.4245,49.433,49.3819,49.416,4900.0
2015-06-16 13:15:00,58.11,58.12,58.09,58.12,3885.0,49.433,49.4415,49.416,49.4415,3885.0
2015-06-16 13:20:00,58.11,58.15,58.11,58.14,2133.0,49.433,49.467,49.433,49.4585,2133.0
2015-06-16 13:25:00,58.15,58.17,58.15,58.15,2500.0,49.467,49.484,49.467,49.467,2500.0
2015-06-16 13:30:00,58.16,58.18,58.11,58.12,5097.0,49.4755,49.4925,49.433,49.4415,5097.0
2015-06-16 13:35:00,58.1,58.1,58.05,58.06,2300.0,49.4245,49.4245,49.3819,49.3904,2300.0
2015-06-16 13:40:00,58.07,58.09,58.07,58.09,5225.0,49.3989,49.416,49.3989,49.416,5225.0
2015-06-16 13:45:00,58.09,58.16,58.09,58.16,9446.0,49.416,49.4755,49.416,49.4755,9446.0
2015-06-16 13:50:00,58.15,58.15,58.1,58.1,2700.0,49.467,49.467,49.4245,49.4245,2700.0
2015-06-16 13:55:00,58.09,58.14,58.09,58.14,6734.0,49.416,49.4585,49.416,49.4585,6734.0
2015-06-16 14:00:00,58.15,58.16,58.15,58.16,2617.0,49.467,49.4755,49.467,49.4755,2617.0
2015-06-16 14:05:00,58.17,58.2,58.17,58.2,4000.0,49.484,49.5095,49.484,49.5095,4000.0
2015-06-16 14:10:00,58.21,58.22,58.19,58.21,5820.0,49.518,49.5265,49.501,49.518,5820.0
2015-06-16 14:15:00,58.21,58.23,58.2,58.22,7287.0,49.518,49.5351,49.5095,49.5265,7287.0
2015-06-16 14:20:00,58.22,58.24,58.22,58.24,7900.0,49.5265,49.5436,49.5265,49.5436,7900.0
2015-06-16 14:25:00,58.24,58.25,58.23,58.25,9092.0,49.5436,49.5521,49.5351,49.5521,9092.0
2015-06-16 14:30:00,58.24,58.26,58.23,58.26,10497.0,49.5436,49.5606,49.5351,49.5606,10497.0
2015-06-16 14:35:00,58.26,58.26,58.23,58.25,8500.0,49.5606,49.5606,49.5351,49.5521,8500.0
2015-06-16 14:40:00,58.25,58.26,58.22,58.23,6100.0,49.5521,49.5606,49.5265,49.5351,6100.0
2015-06-16 14:45:00,58.23,58.26,58.22,58.26,7678.0,49.5351,49.5606,49.5265,49.5606,7678.0
2015-06-16 14:50:00,58.26,58.29,58.25,58.28,5996.0,49.5606,49.5861,49.5521,49.5776,5996.0
2015-06-16 14:55:00,58.27,58.29,58.26,58.28,7826.0,49.5691,49.5861,49.5606,49.5776,7826.0
2015-06-16 15:00:00,58.28,58.32,58.28,58.32,9112.0,49.5776,49.6116,49.5776,49.6116,9112.0
2015-06-16 15:05:00,58.31,58.33,58.29,58.3,7714.0,49.6031,49.6201,49.5861,49.5946,7714.0
2015-06-16 15:10:00,58.29,58.31,58.28,58.28,11096.0,49.5861,49.6031,49.5776,49.5776,11096.0
2015-06-16 15:15:00,58.27,58.31,58.24,58.24,10899.0,49.5691,49.6031,49.5436,49.5436,10899.0
2015-06-16 15:20:00,58.24,58.25,58.19,58.21,9042.0,49.5436,49.5521,49.501,49.518,9042.0
2015-06-16 15:25:00,58.21,58.23,58.19,58.23,17107.0,49.518,49.5351,49.501,49.5351,17107.0
2015-06-16 15:30:00,58.24,58.25,58.21,58.22,7200.0,49.5436,49.5521,49.518,49.5265,7200.0
2015-06-16 15:35:00,58.22,58.22,58.2,58.22,13634.0,49.5265,49.5265,49.5095,49.5265,13634.0
2015-06-16 15:40:00,58.22,58.22,58.2,58.22,19703.0,49.5265,49.5265,49.5095,49.5265,19703.0
2015-06-16 15:45:00,58.22,58.24,58.17,58.18,55320.0,49.5265,49.5436,49.484,49.4925,55320.0
2015-06-16 15:50:00,58.18,58.19,58.16,58.17,24129.0,49.4925,49.501,49.4755,49.484,24129.0
2015-06-16 15:55:00,58.16,58.2,58.14,58.19,64413.0,49.4755,49.5095,49.4585,49.501,64413.0
2015-06-17 09:30:00,58.37,58.42,58.37,58.38,9368.0,49.6541,49.6967,49.6541,49.6627,9368.0
2015-06-17 09:35:00,58.42,58.44,58.29,58.34,3309.0,49.6967,49.7137,49.5861,49.6286,3309.0
2015-06-17 09:40:00,58.33,58.4,58.31,58.37,9362.0,49.6201,49.6797,49.6031,49.6541,9362.0
2015-06-17 09:45:00,58.38,58.44,58.37,58.43,6808.0,49.6627,49.7137,49.6541,49.7052,6808.0
2015-06-17 09:50:00,58.43,58.45,58.39,58.43,6400.0,49.7052,49.7222,49.6712,49.7052,6400.0
2015-06-17 09:55:00,58.43,58.45,58.42,58.44,1193.0,49.7052,49.7222,49.6967,49.7137,1193.0
2015-06-17 10:00:00,58.45,58.5,58.45,58.46,9440.0,49.7222,49.7647,49.7222,49.7307,9440.0
2015-06-17 10:05:00,58.45,58.45,58.36,58.36,4781.0,49.7222,49.7222,49.6456,49.6456,4781.0
2015-06-17 10:10:00,58.34,58.34,58.28,58.31,3557.0,49.6286,49.6286,49.5776,49.6031,3557.0
2015-06-17 10:15:00,58.32,58.33,58.26,58.28,5885.0,49.6116,49.6201,49.5606,49.5776,5885.0
2015-06-17 10:20:00,58.28,58.28,58.17,58.17,5968.0,49.5776,49.5776,49.484,49.484,5968.0
2015-06-17 10:25:00,58.16,58.18,58.15,58.16,3119.0,49.4755,49.4925,49.467,49.4755,3119.0
2015-06-17 10:30:00,58.16,58.16,58.12,58.16,4409.0,49.4755,49.4755,49.4415,49.4755,4409.0
2015-06-17 10:35:00,58.18,58.23,58.18,58.22,2468.0,49.4925,49.5351,49.4925,49.5265,2468.0
2015-06-17 10:40:00,58.22,58.27,58.22,58.24,1685.0,49.5265,49.5691,49.5265,49.5436,1685.0
2015-06-17 10:45:00,58.23,58.27,58.21,58.27,6502.0,49.5351,49.5691,49.518,49.5691,6502.0
2015-06-17 10:50:00,58.24,58.28,58.21,58.24,4632.0,49.5436,49.5776,49.518,49.5436,4632.0
2015-06-17 10:55:00,58.24,58.24,58.18,58.23,2200.0,49.5436,49.5436,49.4925,49.5351,2200.0
2015-06-17 11:00:00,58.23,58.23,58.18,58.19,1839.0,49.5351,49.5351,49.4925,49.501,1839.0
2015-06-17 11:05:00,58.18,58.18,58.16,58.17,3600.0,49.4925,49.4925,49.4755,49.484,3600.0
2015-06-17 11:10:00,58.16,58.16,58.06,58.08,4417.0,49.4755,49.4755,49.3904,49.4075,4417.0
2015-06-17 11:15:00,58.08,58.09,58.05,58.07,3762.0,49.4075,49.416,49.3819,49.3989,3762.0
2015-06-17 11:20:00,58.06,58.1,58.04,58.05,3900.0,49.3904,49.4245,49.3734,49.3819,3900.0
2015-06-17 11:25:00,58.05,58.05,57.97,57.98,4538.0,49.3819,49.3819,49.3139,49.3224,4538.0
2015-06-17 11:30:00,58.01,58.03,58.01,58.03,1000.0,49.3479,49.3649,49.3479,49.3649,1000.0
2015-06-17 11:35:00,58.01,58.01,57.93,57.95,4201.0,49.3479,49.3479,49.2798,49.2969,4201.0
2015-06-17 11:40:00,57.96,57.96,57.92,57.92,3700.0,49.3054,49.3054,49.2713,49.2713,3700.0
2015-06-17 11:45:00,57.9,57.92,57.88,57.9,2541.0,49.2543,49.2713,49.2373,49.2543,2541.0
2015-06-17 11:50:00,57.9,58.08,57.9,58.07,9275.0,49.2543,49.4075,49.2543,49.3989,9275.0
2015-06-17 11:55:00,58.07,58.09,58.05,58.09,3100.0,49.3989,49.416,49.3819,49.416,3100.0
2015-06-17 12:00:00,58.08,58.08,58.0,58.01,3937.0,49.4075,49.4075,49.3394,49.3479,3937.0
2015-06-17 12:05:00,58.0,58.01,57.9,57.94,12681.0,49.3394,49.3479,49.2543,49.2884,12681.0
2015-06-17 12:10:00,57.93,57.93,57.88,57.9,3097.0,49.2798,49.2798,49.2373,49.2543,3097.0
2015-06-17 12:15:00,57.9,57.91,57.87,57.88,29474.0,49.2543,49.2628,49.2288,49.2373,29474.0
2015-06-17 12:20:00,57.89,57.92,57.89,57.91,2013.0,49.2458,49.2713,49.2458,49.2628,2013.0
2015-06-17 12:25:00,57.91,57.92,57.88,57.88,2900.0,49.2628,49.2713,49.2373,49.2373,2900.0
2015-06-17 12:30:00,57.87,57.87,57.86,57.87,1700.0,49.2288,49.2288,49.2203,49.2288,1700.0
2015-06-17 12:35:00,57.86,57.89,57.86,57.86,2875.0,49.2203,49.2458,49.2203,49.2203,2875.0
2015-06-17 12:40:00,57.86,57.89,57.79,57.79,5384.0,49.2203,49.2458,49.1608,49.1608,5384.0
2015-06-17 12:45:00,57.79,57.81,57.77,57.78,6400.0,49.1608,49.1778,49.1437,49.1522,6400.0
2015-06-17 12:50:00,57.77,57.78,57.7,57.72,3800.0,49.1437,49.1522,49.0842,49.1012,3800.0
2015-06-17 12:55:00,57.73,57.73,57.69,57.73,5150.0,49.1097,49.1097,49.0757,49.1097,5150.0
2015-06-17 13:00:00,57.71,57.71,57.69,57.7,2233.0,49.0927,49.0927,49.0757,49.0842,2233.0
2015-06-17 13:05:00,57.69,57.72,57.68,57.7,6157.0,49.0757,49.1012,49.0672,49.0842,6157.0
2015-06-17 13:10:00,57.71,57.71,57.65,57.68,6700.0,49.0927,49.0927,49.0417,49.0672,6700.0
2015-06-17 13:15:00,57.68,57.72,57.68,57.69,2400.0,49.0672,49.1012,49.0672,49.0757,2400.0
2015-06-17 13:20:00,57.68,57.69,57.67,57.68,2100.0,49.0672,49.0757,49.0587,49.0672,2100.0
2015-06-17 13:25:00,57.68,57.68,57.62,57.62,7670.0,49.0672,49.0672,49.0161,49.0161,7670.0
2015-06-17 13:30:00,57.62,57.62,57.58,57.59,7156.0,49.0161,49.0161,48.9821,48.9906,7156.0
2015-06-17 13:35:00,57.59,57.61,57.56,57.6,6919.0,48.9906,49.0076,48.9651,48.9991,6919.0
2015-06-17 13:40:00,57.61,57.63,57.6,57.6,3300.0,49.0076,49.0246,48.9991,48.9991,3300.0
2015-06-17 13:45:00,57.6,57.61,57.55,57.55,7832.0,48.9991,49.0076,48.9566,48.9566,7832.0
2015-06-17 13:50:00,57.55,57.57,57.54,57.55,11900.0,48.9566,48.9736,48.9481,48.9566,11900.0
2015-06-17 13:55:00,57.56,57.62,57.55,57.62,10167.0,48.9651,49.0161,48.9566,49.0161,10167.0
2015-06-17 14:00:00,57.62,57.87,57.49,57.74,25217.0,49.0161,49.2288,48.9056,49.1182,25217.0
2015-06-17 14:05:00,57.79,57.95,57.73,57.94,21516.0,49.1608,49.2969,49.1097,49.2884,21516.0
2015-06-17 14:10:00,57.9,57.96,57.88,57.93,14400.0,49.2543,49.3054,49.2373,49.2798,14400.0
2015-06-17 14:15:00,57.94,57.95,57.8,57.81,9370.0,49.2884,49.2969,49.1693,49.1778,9370.0
2015-06-17 14:20:00,57.82,57.82,57.71,57.71,4551.0,49.1863,49.1863,49.0927,49.0927,4551.0
2015-06-17 14:25:00,57.72,57.76,57.72,57.73,6772.0,49.1012,49.1352,49.1012,49.1097,6772.0
2015-06-17 14:30:00,57.71,57.88,57.71,57.87,8246.0,49.0927,49.2373,49.0927,49.2288,8246.0
2015-06-17 14:35:00,57.88,57.89,57.85,57.89,10802.0,49.2373,49.2458,49.2118,49.2458,10802.0
2015-06-17 14:40:00,57.93,58.03,57.91,58.02,6297.0,49.2798,49.3649,49.2628,49.3564,6297.0
2015-06-17 14:45:00,58.0,58.05,57.96,57.98,5584.0,49.3394,49.3819,49.3054,49.3224,5584.0
2015-06-17 14:50:00,57.98,58.02,57.96,58.02,3500.0,49.3224,49.3564,49.3054,49.3564,3500.0
2015-06-17 14:55:00,58.04,58.04,57.95,57.97,7241.0,49.3734,49.3734,49.2969,49.3139,7241.0
2015-06-17 15:00:00,57.98,57.99,57.9,57.94,3087.0,49.3224,49.3309,49.2543,49.2884,3087.0
2015-06-17 15:05:00,57.93,57.96,57.89,57.92,9996.0,49.2798,49.3054,49.2458,49.2713,9996.0
2015-06-17 15:10:00,57.93,57.98,57.92,57.98,4009.0,49.2798,49.3224,49.2713,49.3224,4009.0
2015-06-17 15:15:00,57.97,58.03,57.96,57.96,7140.0,49.3139,49.3649,49.3054,49.3054,7140.0
2015-06-17 15:20:00,57.96,58.02,57.93,58.0,14005.0,49.3054,49.3564,49.2798,49.3394,14005.0
2015-06-17 15:25:00,57.99,58.02,57.98,57.99,9300.0,49.3309,49.3564,49.3224,49.3309,9300.0
2015-06-17 15:30:00,58.0,58.0,57.95,57.98,9914.0,49.3394,49.3394,49.2969,49.3224,9914.0
2015-06-17 15:35:00,57.97,57.99,57.95,57.96,9315.0,49.3139,49.3309,49.2969,49.3054,9315.0
2015-06-17 15:40:00,57.95,57.95,57.9,57.92,11767.0,49.2969,49.2969,49.2543,49.2713,11767.0
2015-06-17 15:45:00,57.9,57.95,57.85,57.89,24886.0,49.2543,49.2969,49.2118,49.2458,24886.0
2015-06-17 15:50:00,57.88,57.93,57.88,57.9,20684.0,49.2373,49.2798,49.2373,49.2543,20684.0
2015-06-17 15:55:00,57.9,57.99,57.9,57.97,93128.0,49.2543,49.3309,49.2543,49.3139,93128.0
2015-06-18 09:30:00,58.0,58.2,57.98,57.98,12613.0,49.3394,49.5095,49.3224,49.3224,12613.0
2015-06-18 09:35:00,58.04,58.17,58.04,58.1,7306.0,49.3734,49.484,49.3734,49.4245,7306.0
2015-06-18 09:40:00,58.08,58.18,58.04,58.14,2700.0,49.4075,49.4925,49.3734,49.4585,2700.0
2015-06-18 09:45:00,58.18,58.33,58.18,58.28,3574.0,49.4925,49.6201,49.4925,49.5776,3574.0
2015-06-18 09:50:00,58.29,58.34,58.25,58.31,3705.0,49.5861,49.6286,49.5521,49.6031,3705.0
2015-06-18 09:55:00,58.32,58.36,58.26,58.31,8850.0,49.6116,49.6456,49.5606,49.6031,8850.0
2015-06-18 10:00:00,58.32,58.33,58.26,58.28,3100.0,49.6116,49.6201,49.5606,49.5776,3100.0
2015-06-18 10:05:00,58.3,58.46,58.3,58.39,3426.0,49.5946,49.7307,49.5946,49.6712,3426.0
2015-06-18 10:10:00,58.4,58.42,58.33,58.39,8945.0,49.6797,49.6967,49.6201,49.6712,8945.0
2015-06-18 10:15:00,58.4,58.43,58.31,58.31,6309.0,49.6797,49.7052,49.6031,49.6031,6309.0
2015-06-18 10:20:00,58.31,58.4,58.28,58.4,8831.0,49.6031,49.6797,49.5776,49.6797,8831.0
2015-06-18 10:25:00,58.41,58.41,58.33,58.33,2076.0,49.6882,49.6882,49.6201,49.6201,2076.0
2015-06-18 10:30:00,58.33,58.35,58.27,58.27,3464.0,49.6201,49.6371,49.5691,49.5691,3464.0
2015-06-18 10:35:00,58.26,58.29,58.25,58.29,2840.0,49.5606,49.5861,49.5521,49.5861,2840.0
2015-06-18 10:40:00,58.3,58.33,58.24,58.3,7457.0,49.5946,49.6201,49.5436,49.5946,7457.0
2015-06-18 10:45:00,58.3,58.32,58.27,58.28,5799.0,49.5946,49.6116,49.5691,49.5776,5799.0
2015-06-18 10:50:00,58.27,58.29,58.25,58.27,4623.0,49.5691,49.5861,49.5521,49.5691,4623.0
2015-06-18 10:55:00,58.27,58.35,58.26,58.35,7407.0,49.5691,49.6371,49.5606,49.6371,7407.0
2015-06-18 11:00:00,58.34,58.44,58.32,58.44,6270.0,49.6286,49.7137,49.6116,49.7137,6270.0
2015-06-18 11:05:00,58.43,58.47,58.39,58.45,6990.0,49.7052,49.7392,49.6712,49.7222,6990.0
2015-06-18 11:10:00,58.44,58.44,58.39,58.4,2743.0,49.7137,49.7137,49.6712,49.6797,2743.0
2015-06-18 11:15:00,58.39,58.47,58.37,58.46,19596.0,49.6712,49.7392,49.6541,49.7307,19596.0
2015-06-18 11:20:00,58.43,58.44,58.41,58.44,2100.0,49.7052,49.7137,49.6882,49.7137,2100.0
2015-06-18 11:25:00,58.44,58.44,58.39,58.43,3440.0,49.7137,49.7137,49.6712,49.7052,3440.0
2015-06-18 11:30:00,58.44,58.48,58.42,58.47,14004.0,49.7137,49.7477,49.6967,49.7392,14004.0
2015-06-18 11:35:00,58.45,58.45,58.4,58.4,3284.0,49.7222,49.7222,49.6797,49.6797,3284.0
2015-06-18 11:40:00,58.4,58.47,58.39,58.43,2447.0,49.6797,49.7392,49.6712,49.7052,2447.0
2015-06-18 11:45:00,58.44,58.44,58.39,58.4,4600.0,49.7137,49.7137,49.6712,49.6797,4600.0
2015-06-18 11:50:00,58.39,58.42,58.38,58.39,3300.0,49.6712,49.6967,49.6627,49.6712,3300.0
2015-06-18 11:55:00,58.39,58.47,58.38,58.47,7600.0,49.6712,49.7392,49.6627,49.7392,7600.0
2015-06-18 12:00:00,58.47,58.48,58.44,58.44,2002.0,49.7392,49.7477,49.7137,49.7137,2002.0
2015-06-18 12:05:00,58.44,58.45,58.4,58.42,3152.0,49.7137,49.7222,49.6797,49.6967,3152.0
2015-06-18 12:10:00,58.4,58.45,58.39,58.43,7304.0,49.6797,49.7222,49.6712,49.7052,7304.0
2015-06-18 12:15:00,58.45,58.49,58.44,58.45,2962.0,49.7222,49.7562,49.7137,49.7222,2962.0
2015-06-18 12:20:00,58.45,58.55,58.44,58.51,5349.0,49.7222,49.8073,49.7137,49.7732,5349.0
2015-06-18 12:25:00,58.52,58.55,58.46,58.48,8999.0,49.7817,49.8073,49.7307,49.7477,8999.0
2015-06-18 12:30:00,58.49,58.59,58.49,58.57,2628.0,49.7562,49.8413,49.7562,49.8243,2628.0
2015-06-18 12:35:00,58.57,58.57,58.47,58.5,4350.0,49.8243,49.8243,49.7392,49.7647,4350.0
2015-06-18 12:40:00,58.51,58.55,58.45,58.52,9602.0,49.7732,49.8073,49.7222,49.7817,9602.0
2015-06-18 12:45:00,58.53,58.54,58.47,58.49,2200.0,49.7903,49.7988,49.7392,49.7562,2200.0
2015-06-18 12:50:00,58.48,58.5,58.45,58.45,1900.0,49.7477,49.7647,49.7222,49.7222,1900.0
2015-06-18 12:55:00,58.43,58.43,58.39,58.4,7473.0,49.7052,49.7052,49.6712,49.6797,7473.0
2015-06-18 13:00:00,58.41,58.47,58.41,58.44,2400.0,49.6882,49.7392,49.6882,49.7137,2400.0
2015-06-18 13:05:00,58.44,58.44,58.38,58.4,4300.0,49.7137,49.7137,49.6627,49.6797,4300.0
2015-06-18 13:10:00,58.4,58.43,58.39,58.41,4400.0,49.6797,49.7052,49.6712,49.6882,4400.0
2015-06-18 13:15:00,58.41,58.42,58.39,58.42,6196.0,49.6882,49.6967,49.6712,49.6967,6196.0
2015-06-18 13:20:00,58.4,58.47,58.4,58.42,4105.0,49.6797,49.7392,49.6797,49.6967,4105.0
2015-06-18 13:25:00,58.44,58.44,58.38,58.43,11245.0,49.7137,49.7137,49.6627,49.7052,11245.0
2015-06-18 13:30:00,58.44,58.46,58.43,58.44,2100.0,49.7137,49.7307,49.7052,49.7137,2100.0
2015-06-18 13:35:00,58.44,58.47,58.43,58.46,3030.0,49.7137,49.7392,49.7052,49.7307,3030.0
2015-06-18 13:40:00,58.45,58.47,58.45,58.45,5089.0,49.7222,49.7392,49.7222,49.7222,5089.0
2015-06-18 13:45:00,58.47,58.5,58.47,58.49,5000.0,49.7392,49.7647,49.7392,49.7562,5000.0
2015-06-18 13:50:00,58.49,58.5,58.44,58.45,3655.0,49.7562,49.7647,49.7137,49.7222,3655.0
2015-06-18 13:55:00,58.45,58.46,58.41,58.43,2425.0,49.7222,49.7307,49.6882,49.7052,2425.0
2015-06-18 14:00:00,58.43,58.49,58.43,58.46,7677.0,49.7052,49.7562,49.7052,49.7307,7677.0
2015-06-18 14:05:00,58.48,58.49,58.48,58.49,1300.0,49.7477,49.7562,49.7477,49.7562,1300.0
2015-06-18 14:10:00,58.48,58.48,58.46,58.48,3927.0,49.7477,49.7477,49.7307,49.7477,3927.0
2015-06-18 14:15:00,58.48,58.5,58.47,58.5,4977.0,49.7477,49.7647,49.7392,49.7647,4977.0
2015-06-18 14:20:00,58.48,58.53,58.47,58.52,6603.0,49.7477,49.7903,49.7392,49.7817,6603.0
2015-06-18 14:25:00,58.51,58.52,58.47,58.48,4436.0,49.7732,49.7817,49.7392,49.7477,4436.0
2015-06-18 14:30:00,58.47,58.49,58.45,58.47,5900.0,49.7392,49.7562,49.7222,49.7392,5900.0
2015-06-18 14:35:00,58.47,58.51,58.46,58.5,3849.0,49.7392,49.7732,49.7307,49.7647,3849.0
2015-06-18 14:40:00,58.5,58.5,58.46,58.47,5050.0,49.7647,49.7647,49.7307,49.7392,5050.0
2015-06-18 14:45:00,58.47,58.49,58.47,58.48,3950.0,49.7392,49.7562,49.7392,49.7477,3950.0
2015-06-18 14:50:00,58.48,58.51,58.48,58.49,5854.0,49.7477,49.7732,49.7477,49.7562,5854.0
2015-06-18 14:55:00,58.49,58.5,58.47,58.48,4534.0,49.7562,49.7647,49.7392,49.7477,4534.0
2015-06-18 15:00:00,58.49,58.5,58.46,58.46,6296.0,49.7562,49.7647,49.7307,49.7307,6296.0
2015-06-18 15:05:00,58.46,58.47,58.42,58.44,5893.0,49.7307,49.7392,49.6967,49.7137,5893.0
2015-06-18 15:10:00,58.44,58.44,58.42,58.43,3150.0,49.7137,49.7137,49.6967,49.7052,3150.0
2015-06-18 15:15:00,58.43,58.44,58.39,58.43,9102.0,49.7052,49.7137,49.6712,49.7052,9102.0
2015-06-18 15:20:00,58.43,58.43,58.4,58.42,6037.0,49.7052,49.7052,49.6797,49.6967,6037.0
2015-06-18 15:25:00,58.42,58.52,58.42,58.48,9210.0,49.6967,49.7817,49.6967,49.7477,9210.0
2015-06-18 15:30:00,58.47,58.48,58.46,58.46,11000.0,49.7392,49.7477,49.7307,49.7307,11000.0
2015-06-18 15:35:00,58.46,58.48,58.35,58.35,16416.0,49.7307,49.7477,49.6371,49.6371,16416.0
2015-06-18 15:40:00,58.35,58.42,58.35,58.39,23103.0,49.6371,49.6967,49.6371,49.6712,23103.0
2015-06-18 15:45:00,58.38,58.41,58.32,58.38,49658.0,49.6627,49.6882,49.6116,49.6627,49658.0
2015-06-18 15:50:00,58.38,58.39,58.29,58.3,28463.0,49.6627,49.6712,49.5861,49.5946,28463.0
2015-06-18 15:55:00,58.3,58.39,58.29,58.37,119752.0,49.5946,49.6712,49.5861,49.6541,119752.0
2015-06-19 09:30:00,58.22,58.24,58.16,58.21,163217.0,49.5265,49.5436,49.4755,49.518,163217.0
2015-06-19 09:35:00,58.21,58.22,58.07,58.07,9900.0,49.518,49.5265,49.3989,49.3989,9900.0
2015-06-19 09:40:00,58.04,58.26,58.01,58.19,8442.0,49.3734,49.5606,49.3479,49.501,8442.0
2015-06-19 09:45:00,58.19,58.28,58.18,58.24,7200.0,49.501,49.5776,49.4925,49.5436,7200.0
2015-06-19 09:50:00,58.25,58.25,58.12,58.14,16583.0,49.5521,49.5521,49.4415,49.4585,16583.0
2015-06-19 09:55:00,58.14,58.25,58.14,58.22,5060.0,49.4585,49.5521,49.4585,49.5265,5060.0
2015-06-19 10:00:00,58.23,58.27,58.21,58.21,6372.0,49.5351,49.5691,49.518,49.518,6372.0
2015-06-19 10:05:00,58.24,58.29,58.23,58.24,6297.0,49.5436,49.5861,49.5351,49.5436,6297.0
2015-06-19 10:10:00,58.25,58.34,58.24,58.3,14111.0,49.5521,49.6286,49.5436,49.5946,14111.0
2015-06-19 10:15:00,58.29,58.32,58.28,58.31,11730.0,49.5861,49.6116,49.5776,49.6031,11730.0
2015-06-19 10:20:00,58.32,58.32,58.24,58.27,7546.0,49.6116,49.6116,49.5436,49.5691,7546.0
2015-06-19 10:25:00,58.25,58.25,58.21,58.24,5142.0,49.5521,49.5521,49.518,49.5436,5142.0
2015-06-19 10:30:00,58.23,58.24,58.19,58.23,5768.0,49.5351,49.5436,49.501,49.5351,5768.0
2015-06-19 10:35:00,58.22,58.24,58.14,58.15,9637.0,49.5265,49.5436,49.4585,49.467,9637.0
2015-06-19 10:40:00,58.14,58.21,58.13,58.21,6862.0,49.4585,49.518,49.45,49.518,6862.0
2015-06-19 10:45:00,58.23,58.25,58.21,58.21,8241.0,49.5351,49.5521,49.518,49.518,8241.0
2015-06-19 10:50:00,58.21,58.21,58.14,58.16,8337.0,49.518,49.518,49.4585,49.4755,8337.0
2015-06-19 10:55:00,58.17,58.2,58.14,58.2,5402.0,49.484,49.5095,49.4585,49.5095,5402.0
2015-06-19 11:00:00,58.18,58.18,58.14,58.14,2900.0,49.4925,49.4925,49.4585,49.4585,2900.0
2015-06-19 11:05:00,58.14,58.14,58.11,58.13,3450.0,49.4585,49.4585,49.433,49.45,3450.0
2015-06-19 11:10:00,58.12,58.14,58.1,58.13,6837.0,49.4415,49.4585,49.4245,49.45,6837.0
2015-06-19 11:15:00,58.14,58.14,58.1,58.1,3523.0,49.4585,49.4585,49.4245,49.4245,3523.0
2015-06-19 11:20:00,58.12,58.13,58.05,58.07,4501.0,49.4415,49.45,49.3819,49.3989,4501.0
2015-06-19 11:25:00,58.08,58.08,57.99,58.02,5860.0,49.4075,49.4075,49.3309,49.3564,5860.0
2015-06-19 11:30:00,58.03,58.05,58.02,58.04,7915.0,49.3649,49.3819,49.3564,49.3734,7915.0
2015-06-19 11:35:00,58.04,58.1,58.04,58.08,4399.0,49.3734,49.4245,49.3734,49.4075,4399.0
2015-06-19 11:40:00,58.08,58.08,58.04,58.05,2658.0,49.4075,49.4075,49.3734,49.3819,2658.0
2015-06-19 11:45:00,58.04,58.04,57.95,58.02,8896.0,49.3734,49.3734,49.2969,49.3564,8896.0
2015-06-19 11:50:00,58.01,58.04,57.98,58.01,6914.0,49.3479,49.3734,49.3224,49.3479,6914.0
2015-06-19 11:55:00,58.03,58.06,58.02,58.05,4375.0,49.3649,49.3904,49.3564,49.3819,4375.0
2015-06-19 12:00:00,58.05,58.05,58.0,58.03,4385.0,49.3819,49.3819,49.3394,49.3649,4385.0
2015-06-19 12:05:00,58.02,58.02,57.97,57.99,5599.0,49.3564,49.3564,49.3139,49.3309,5599.0
2015-06-19 12:10:00,57.96,57.97,57.94,57.96,5814.0,49.3054,49.3139,49.2884,49.3054,5814.0
2015-06-19 12:15:00,57.96,57.96,57.94,57.95,3008.0,49.3054,49.3054,49.2884,49.2969,3008.0
2015-06-19 12:20:00,57.97,57.99,57.92,57.92,5168.0,49.3139,49.3309,49.2713,49.2713,5168.0
2015-06-19 12:25:00,57.92,57.95,57.9,57.94,3400.0,49.2713,49.2969,49.2543,49.2884,3400.0
2015-06-19 12:30:00,57.92,57.99,57.9,57.99,5288.0,49.2713,49.3309,49.2543,49.3309,5288.0
2015-06-19 12:35:00,58.0,58.06,58.0,58.05,8270.0,49.3394,49.3904,49.3394,49.3819,8270.0
2015-06-19 12:40:00,58.05,58.08,58.05,58.05,6439.0,49.3819,49.4075,49.3819,49.3819,6439.0
2015-06-19 12:45:00,58.03,58.07,58.02,58.07,3696.0,49.3649,49.3989,49.3564,49.3989,3696.0
2015-06-19 12:50:00,58.06,58.06,58.02,58.04,4213.0,49.3904,49.3904,49.3564,49.3734,4213.0
2015-06-19 12:55:00,58.05,58.06,58.03,58.05,5222.0,49.3819,49.3904,49.3649,49.3819,5222.0
2015-06-19 13:00:00,58.05,58.06,58.02,58.05,4548.0,49.3819,49.3904,49.3564,49.3819,4548.0
2015-06-19 13:05:00,58.06,58.06,58.0,58.02,6885.0,49.3904,49.3904,49.3394,49.3564,6885.0
2015-06-19 13:10:00,58.02,58.02,57.98,57.98,4516.0,49.3564,49.3564,49.3224,49.3224,4516.0
2015-06-19 13:15:00,58.0,58.05,57.99,58.05,5465.0,49.3394,49.3819,49.3309,49.3819,5465.0
2015-06-19 13:20:00,58.05,58.06,58.01,58.04,4581.0,49.3819,49.3904,49.3479,49.3734,4581.0
2015-06-19 13:25:00,58.03,58.04,58.01,58.03,3748.0,49.3649,49.3734,49.3479,49.3649,3748.0
2015-06-19 13:30:00,58.02,58.07,58.0,58.06,6615.0,49.3564,49.3989,49.3394,49.3904,6615.0
2015-06-19 13:35:00,58.06,58.1,58.06,58.08,4045.0,49.3904,49.4245,49.3904,49.4075,4045.0
2015-06-19 13:40:00,58.07,58.07,58.0,58.01,6473.0,49.3989,49.3989,49.3394,49.3479,6473.0
2015-06-19 13:45:00,58.0,58.01,58.0,58.01,1593.0,49.3394,49.3479,49.3394,49.3479,1593.0
2015-06-19 13:50:00,58.0,58.01,58.0,58.0,6812.0,49.3394,49.3479,49.3394,49.3394,6812.0
2015-06-19 13:55:00,58.0,58.01,58.0,58.0,4154.0,49.3394,49.3479,49.3394,49.3394,4154.0
2015-06-19 14:00:00,58.0,58.0,57.91,57.95,10733.0,49.3394,49.3394,49.2628,49.2969,10733.0
2015-06-19 14:05:00,57.95,57.98,57.94,57.97,11839.0,49.2969,49.3224,49.2884,49.3139,11839.0
2015-06-19 14:10:00,57.96,57.97,57.95,57.96,7011.0,49.3054,49.3139,49.2969,49.3054,7011.0
2015-06-19 14:15:00,57.95,57.95,57.87,57.88,10465.0,49.2969,49.2969,49.2288,49.2373,10465.0
2015-06-19 14:20:00,57.88,57.89,57.83,57.84,4300.0,49.2373,49.2458,49.1948,49.2033,4300.0
2015-06-19 14:25:00,57.83,57.86,57.78,57.84,12200.0,49.1948,49.2203,49.1522,49.2033,12200.0
2015-06-19 14:30:00,57.83,57.87,57.81,57.87,6765.0,49.1948,49.2288,49.1778,49.2288,6765.0
2015-06-19 14:35:00,57.88,57.92,57.87,57.92,6715.0,49.2373,49.2713,49.2288,49.2713,6715.0
2015-06-19 14:40:00,57.91,57.92,57.89,57.92,4601.0,49.2628,49.2713,49.2458,49.2713,4601.0
2015-06-19 14:45:00,57.92,57.94,57.91,57.94,10355.0,49.2713,49.2884,49.2628,49.2884,10355.0
2015-06-19 14:50:00,57.95,57.95,57.87,57.87,7043.0,49.2969,49.2969,49.2288,49.2288,7043.0
2015-06-19 14:55:00,57.87,57.88,57.83,57.86,9005.0,49.2288,49.2373,49.1948,49.2203,9005.0
2015-06-19 15:00:00,57.86,57.87,57.84,57.87,6115.0,49.2203,49.2288,49.2033,49.2288,6115.0
2015-06-19 15:05:00,57.87,57.87,57.81,57.81,6077.0,49.2288,49.2288,49.1778,49.1778,6077.0
2015-06-19 15:10:00,57.82,57.83,57.8,57.82,13676.0,49.1863,49.1948,49.1693,49.1863,13676.0
2015-06-19 15:15:00,57.83,57.83,57.79,57.8,6777.0,49.1948,49.1948,49.1608,49.1693,6777.0
2015-06-19 15:20:00,57.8,57.84,57.8,57.83,7667.0,49.1693,49.2033,49.1693,49.1948,7667.0
2015-06-19 15:25:00,57.82,57.84,57.79,57.8,9858.0,49.1863,49.2033,49.1608,49.1693,9858.0
2015-06-19 15:30:00,57.8,57.88,57.78,57.87,11800.0,49.1693,49.2373,49.1522,49.2288,11800.0
2015-06-19 15:35:00,57.88,57.88,57.83,57.84,15873.0,49.2373,49.2373,49.1948,49.2033,15873.0
2015-06-19 15:40:00,57.83,57.88,57.82,57.83,20097.0,49.1948,49.2373,49.1863,49.1948,20097.0
2015-06-19 15:45:00,57.86,58.01,57.83,57.99,67202.0,49.2203,49.3479,49.1948,49.3309,67202.0
2015-06-19 15:50:00,57.99,58.03,57.97,58.03,52151.0,49.3309,49.3649,49.3139,49.3649,52151.0
2015-06-19 15:55:00,58.03,58.24,58.01,58.04,306187.0,49.3649,49.5436,49.3479,49.3734,306187.0
2015-06-22 09:30:00,58.24,58.39,58.05,58.21,10179.0,49.5436,49.6712,49.3819,49.518,10179.0
2015-06-22 09:35:00,58.28,58.28,58.05,58.1,2533.0,49.5776,49.5776,49.3819,49.4245,2533.0
2015-06-22 09:40:00,58.13,58.28,58.12,58.2,1884.0,49.45,49.5776,49.4415,49.5095,1884.0
2015-06-22 09:45:00,58.28,58.29,58.16,58.16,20827.0,49.5776,49.5861,49.4755,49.4755,20827.0
2015-06-22 09:50:00,58.18,58.2,58.09,58.12,13255.0,49.4925,49.5095,49.416,49.4415,13255.0
2015-06-22 09:55:00,58.13,58.22,58.13,58.22,4507.0,49.45,49.5265,49.45,49.5265,4507.0
2015-06-22 10:00:00,58.2,58.29,58.16,58.28,5504.0,49.5095,49.5861,49.4755,49.5776,5504.0
2015-06-22 10:05:00,58.28,58.35,58.27,58.31,4168.0,49.5776,49.6371,49.5691,49.6031,4168.0
2015-06-22 10:10:00,58.31,58.38,58.3,58.3,5308.0,49.6031,49.6627,49.5946,49.5946,5308.0
2015-06-22 10:15:00,58.29,58.31,58.26,58.28,4603.0,49.5861,49.6031,49.5606,49.5776,4603.0
2015-06-22 10:20:00,58.28,58.34,58.2,58.2,24105.0,49.5776,49.6286,49.5095,49.5095,24105.0
2015-06-22 10:25:00,58.21,58.25,58.2,58.21,5052.0,49.518,49.5521,49.5095,49.518,5052.0
2015-06-22 10:30:00,58.2,58.26,58.2,58.23,3711.0,49.5095,49.5606,49.5095,49.5351,3711.0
2015-06-22 10:35:00,58.24,58.33,58.23,58.31,3500.0,49.5436,49.6201,49.5351,49.6031,3500.0
2015-06-22 10:40:00,58.32,58.46,58.32,58.42,8295.0,49.6116,49.7307,49.6116,49.6967,8295.0
2015-06-22 10:45:00,58.42,58.44,58.4,58.42,7762.0,49.6967,49.7137,49.6797,49.6967,7762.0
2015-06-22 10:50:00,58.4,58.4,58.38,58.38,6002.0,49.6797,49.6797,49.6627,49.6627,6002.0
2015-06-22 10:55:00,58.38,58.46,58.38,58.44,4962.0,49.6627,49.7307,49.6627,49.7137,4962.0
2015-06-22 11:00:00,58.43,58.45,58.4,58.45,7108.0,49.7052,49.7222,49.6797,49.7222,7108.0
2015-06-22 11:05:00,58.46,58.52,58.46,58.52,6946.0,49.7307,49.7817,49.7307,49.7817,6946.0
2015-06-22 11:10:00,58.52,58.6,58.52,58.59,6747.0,49.7817,49.8498,49.7817,49.8413,6747.0
2015-06-22 11:15:00,58.58,58.62,58.58,58.6,10027.0,49.8328,49.8668,49.8328,49.8498,10027.0
2015-06-22 11:20:00,58.61,58.63,58.6,58.6,5999.0,49.8583,49.8753,49.8498,49.8498,5999.0
2015-06-22 11:25:00,58.59,58.63,58.56,58.63,3996.0,49.8413,49.8753,49.8158,49.8753,3996.0
2015-06-22 11:30:00,58.62,58.66,58.62,58.66,9312.0,49.8668,49.9008,49.8668,49.9008,9312.0
2015-06-22 11:35:00,58.67,58.71,58.66,58.69,10323.0,49.9094,49.9434,49.9008,49.9264,10323.0
2015-06-22 11:40:00,58.68,58.7,58.65,58.7,8589.0,49.9179,49.9349,49.8923,49.9349,8589.0
2015-06-22 11:45:00,58.7,58.72,58.69,58.71,6700.0,49.9349,49.9519,49.9264,49.9434,6700.0
2015-06-22 11:50:00,58.72,58.72,58.64,58.66,6623.0,49.9519,49.9519,49.8838,49.9008,6623.0
2015-06-22 11:55:00,58.65,58.66,58.62,58.62,12137.0,49.8923,49.9008,49.8668,49.8668,12137.0
2015-06-22 12:00:00,58.62,58.65,58.61,58.65,1968.0,49.8668,49.8923,49.8583,49.8923,1968.0
2015-06-22 12:05:00,58.63,58.64,58.57,58.57,5757.0,49.8753,49.8838,49.8243,49.8243,5757.0
2015-06-22 12:10:00,58.57,58.62,58.55,58.62,10297.0,49.8243,49.8668,49.8073,49.8668,10297.0
2015-06-22 12:15:00,58.61,58.66,58.61,58.65,9454.0,49.8583,49.9008,49.8583,49.8923,9454.0
2015-06-22 12:20:00,58.65,58.66,58.59,58.59,22406.0,49.8923,49.9008,49.8413,49.8413,22406.0
2015-06-22 12:25:00,58.59,58.59,58.51,58.55,6186.0,49.8413,49.8413,49.7732,49.8073,6186.0
2015-06-22 12:30:00,58.54,58.58,58.52,58.58,5296.0,49.7988,49.8328,49.7817,49.8328,5296.0
2015-06-22 12:35:00,58.58,58.65,58.58,58.64,3899.0,49.8328,49.8923,49.8328,49.8838,3899.0
2015-06-22 12:40:00,58.65,58.67,58.63,58.66,7004.0,49.8923,49.9094,49.8753,49.9008,7004.0
2015-06-22 12:45:00,58.66,58.66,58.64,58.65,3001.0,49.9008,49.9008,49.8838,49.8923,3001.0
2015-06-22 12:50:00,58.66,58.67,58.6,58.6,10484.0,49.9008,49.9094,49.8498,49.8498,10484.0
2015-06-22 12:55:00,58.61,58.61,58.6,58.61,4472.0,49.8583,49.8583,49.8498,49.8583,4472.0
2015-06-22 13:00:00,58.63,58.66,58.62,58.66,2570.0,49.8753,49.9008,49.8668,49.9008,2570.0
2015-06-22 13:05:00,58.66,58.71,58.65,58.69,8500.0,49.9008,49.9434,49.8923,49.9264,8500.0
2015-06-22 13:10:00,58.69,58.71,58.67,58.67,7671.0,49.9264,49.9434,49.9094,49.9094,7671.0
2015-06-22 13:15:00,58.67,58.69,58.67,58.69,4980.0,49.9094,49.9264,49.9094,49.9264,4980.0
2015-06-22 13:20:00,58.68,58.7,58.67,58.7,6715.0,49.9179,49.9349,49.9094,49.9349,6715.0
2015-06-22 13:25:00,58.69,58.72,58.69,58.71,11368.0,49.9264,49.9519,49.9264,49.9434,11368.0
2015-06-22 13:30:00,58.69,58.69,58.66,58.68,5507.0,49.9264,49.9264,49.9008,49.9179,5507.0
2015-06-22 13:35:00,58.67,58.68,58.65,58.66,8674.0,49.9094,49.9179,49.8923,49.9008,8674.0
2015-06-22 13:40:00,58.67,58.69,58.66,58.68,9178.0,49.9094,49.9264,49.9008,49.9179,9178.0
2015-06-22 13:45:00,58.68,58.77,58.68,58.77,11537.0,49.9179,49.9944,49.9179,49.9944,11537.0
2015-06-22 13:50:00,58.78,58.8,58.77,58.77,11682.0,50.0029,50.0199,49.9944,49.9944,11682.0
2015-06-22 13:55:00,58.77,58.77,58.75,58.77,7977.0,49.9944,49.9944,49.9774,49.9944,7977.0
2015-06-22 14:00:00,58.76,58.8,58.75,58.79,7226.0,49.9859,50.0199,49.9774,50.0114,7226.0
2015-06-22 14:05:00,58.8,58.87,58.8,58.87,10274.0,50.0199,50.0795,50.0199,50.0795,10274.0
2015-06-22 14:10:00,58.86,58.91,58.86,58.9,10501.0,50.071,50.1135,50.071,50.105,10501.0
2015-06-22 14:15:00,58.91,58.91,58.88,58.88,8203.0,50.1135,50.1135,50.088,50.088,8203.0
2015-06-22 14:20:00,58.87,58.88,58.86,58.86,11308.0,50.0795,50.088,50.071,50.071,11308.0
2015-06-22 14:25:00,58.87,58.88,58.86,58.87,10225.0,50.0795,50.088,50.071,50.0795,10225.0
2015-06-22 14:30:00,58.87,58.93,58.86,58.93,19122.0,50.0795,50.1305,50.071,50.1305,19122.0
2015-06-22 14:35:00,58.94,59.0,58.94,58.98,12931.0,50.139,50.1901,50.139,50.1731,12931.0
2015-06-22 14:40:00,58.98,58.99,58.96,58.98,9185.0,50.1731,50.1816,50.156,50.1731,9185.0
2015-06-22 14:45:00,58.99,59.02,58.99,59.01,19648.0,50.1816,50.2071,50.1816,50.1986,19648.0
2015-06-22 14:50:00,59.02,59.05,59.02,59.03,12002.0,50.2071,50.2326,50.2071,50.2156,12002.0
2015-06-22 14:55:00,59.04,59.05,58.99,59.02,17366.0,50.2241,50.2326,50.1816,50.2071,17366.0
2015-06-22 15:00:00,59.01,59.1,59.01,59.08,33321.0,50.1986,50.2751,50.1986,50.2581,33321.0
2015-06-22 15:05:00,59.09,59.1,59.02,59.03,11878.0,50.2666,50.2751,50.2071,50.2156,11878.0
2015-06-22 15:10:00,59.03,59.08,59.02,59.08,14428.0,50.2156,50.2581,50.2071,50.2581,14428.0
2015-06-22 15:15:00,59.08,59.1,59.05,59.06,23164.0,50.2581,50.2751,50.2326,50.2411,23164.0
2015-06-22 15:20:00,59.06,59.08,59.06,59.08,7946.0,50.2411,50.2581,50.2411,50.2581,7946.0
2015-06-22 15:25:00,59.07,59.09,59.04,59.09,38277.0,50.2496,50.2666,50.2241,50.2666,38277.0
2015-06-22 15:30:00,59.08,59.15,59.07,59.15,19615.0,50.2581,50.3177,50.2496,50.3177,19615.0
2015-06-22 15:35:00,59.14,59.15,59.1,59.12,23073.0,50.3092,50.3177,50.2751,50.2922,23073.0
2015-06-22 15:40:00,59.12,59.15,59.09,59.14,29890.0,50.2922,50.3177,50.2666,50.3092,29890.0
2015-06-22 15:45:00,59.15,59.19,59.14,59.18,53237.0,50.3177,50.3517,50.3092,50.3432,53237.0
2015-06-22 15:50:00,59.19,59.28,59.18,59.2,106579.0,50.3517,50.4283,50.3432,50.3602,106579.0
2015-06-22 15:55:00,59.21,59.23,59.19,59.22,104317.0,50.3687,50.3857,50.3517,50.3772,104317.0
2015-06-23 09:30:00,59.51,59.73,59.33,59.44,38635.0,50.6239,50.8111,50.4708,50.5644,38635.0
2015-06-23 09:35:00,59.37,59.4,59.24,59.36,13694.0,50.5048,50.5303,50.3942,50.4963,13694.0
2015-06-23 09:40:00,59.36,59.41,59.32,59.4,12279.0,50.4963,50.5389,50.4623,50.5303,12279.0
2015-06-23 09:45:00,59.39,59.65,59.39,59.62,21873.0,50.5218,50.743,50.5218,50.7175,21873.0
2015-06-23 09:50:00,59.62,59.64,59.34,59.34,12153.0,50.7175,50.7345,50.4793,50.4793,12153.0
2015-06-23 09:55:00,59.34,59.36,59.25,59.32,10396.0,50.4793,50.4963,50.4027,50.4623,10396.0
2015-06-23 10:00:00,59.32,59.34,59.21,59.27,11239.0,50.4623,50.4793,50.3687,50.4198,11239.0
2015-06-23 10:05:00,59.28,59.38,59.28,59.3,11128.0,50.4283,50.5133,50.4283,50.4453,11128.0
2015-06-23 10:10:00,59.28,59.39,59.27,59.39,17893.0,50.4283,50.5218,50.4198,50.5218,17893.0
2015-06-23 10:15:00,59.39,59.39,59.2,59.24,13064.0,50.5218,50.5218,50.3602,50.3942,13064.0
2015-06-23 10:20:00,59.23,59.35,59.23,59.23,10518.0,50.3857,50.4878,50.3857,50.3857,10518.0
2015-06-23 10:25:00,59.23,59.31,59.19,59.24,15630.0,50.3857,50.4538,50.3517,50.3942,15630.0
2015-06-23 10:30:00,59.23,59.25,59.14,59.14,11512.0,50.3857,50.4027,50.3092,50.3092,11512.0
2015-06-23 10:35:00,59.12,59.16,59.09,59.13,9508.0,50.2922,50.3262,50.2666,50.3007,9508.0
2015-06-23 10:40:00,59.13,59.14,59.11,59.13,8135.0,50.3007,50.3092,50.2837,50.3007,8135.0
2015-06-23 10:45:00,59.14,59.18,59.13,59.13,6326.0,50.3092,50.3432,50.3007,50.3007,6326.0
2015-06-23 10:50:00,59.13,59.13,59.09,59.13,7527.0,50.3007,50.3007,50.2666,50.3007,7527.0
2015-06-23 10:55:00,59.13,59.14,59.07,59.07,5703.0,50.3007,50.3092,50.2496,50.2496,5703.0
2015-06-23 11:00:00,59.05,59.07,59.04,59.06,8521.0,50.2326,50.2496,50.2241,50.2411,8521.0
2015-06-23 11:05:00,59.05,59.1,59.03,59.06,18861.0,50.2326,50.2751,50.2156,50.2411,18861.0
2015-06-23 11:10:00,59.07,59.07,59.02,59.02,6515.0,50.2496,50.2496,50.2071,50.2071,6515.0
2015-06-23 11:15:00,59.02,59.04,58.98,59.03,15261.0,50.2071,50.2241,50.1731,50.2156,15261.0
2015-06-23 11:20:00,59.03,59.05,58.99,59.01,9633.0,50.2156,50.2326,50.1816,50.1986,9633.0
2015-06-23 11:25:00,59.01,59.01,58.94,58.95,8922.0,50.1986,50.1986,50.139,50.1475,8922.0
2015-06-23 11:30:00,58.93,59.0,58.93,58.97,14509.0,50.1305,50.1901,50.1305,50.1646,14509.0
2015-06-23 11:35:00,58.97,59.0,58.95,58.97,10318.0,50.1646,50.1901,50.1475,50.1646,10318.0
2015-06-23 11:40:00,58.95,58.99,58.94,58.94,14400.0,50.1475,50.1816,50.139,50.139,14400.0
2015-06-23 11:45:00,58.96,58.98,58.95,58.98,7325.0,50.156,50.1731,50.1475,50.1731,7325.0
2015-06-23 11:50:00,58.98,58.98,58.94,58.96,5466.0,50.1731,50.1731,50.139,50.156,5466.0
2015-06-23 11:55:00,58.96,58.97,58.91,58.93,9156.0,50.156,50.1646,50.1135,50.1305,9156.0
2015-06-23 12:00:00,58.93,58.96,58.92,58.92,8194.0,50.1305,50.156,50.122,50.122,8194.0
2015-06-23 12:05:00,58.94,58.97,58.9,58.94,8477.0,50.139,50.1646,50.105,50.139,8477.0
2015-06-23 12:10:00,58.94,58.99,58.92,58.98,9200.0,50.139,50.1816,50.122,50.1731,9200.0
2015-06-23 12:15:00,58.99,59.08,58.98,59.07,7144.0,50.1816,50.2581,50.1731,50.2496,7144.0
2015-06-23 12:20:00,59.06,59.12,59.05,59.12,8000.0,50.2411,50.2922,50.2326,50.2922,8000.0
2015-06-23 12:25:00,59.12,59.17,59.11,59.17,5200.0,50.2922,50.3347,50.2837,50.3347,5200.0
2015-06-23 12:30:00,59.18,59.18,59.14,59.15,8192.0,50.3432,50.3432,50.3092,50.3177,8192.0
2015-06-23 12:35:00,59.15,59.16,59.13,59.16,8464.0,50.3177,50.3262,50.3007,50.3262,8464.0
2015-06-23 12:40:00,59.15,59.16,59.13,59.15,6330.0,50.3177,50.3262,50.3007,50.3177,6330.0
2015-06-23 12:45:00,59.14,59.15,59.12,59.14,8113.0,50.3092,50.3177,50.2922,50.3092,8113.0
2015-06-23 12:50:00,59.15,59.15,59.12,59.12,3613.0,50.3177,50.3177,50.2922,50.2922,3613.0
2015-06-23 12:55:00,59.11,59.12,59.05,59.08,7249.0,50.2837,50.2922,50.2326,50.2581,7249.0
2015-06-23 13:00:00,59.09,59.11,59.09,59.09,4800.0,50.2666,50.2837,50.2666,50.2666,4800.0
2015-06-23 13:05:00,59.09,59.09,59.04,59.06,6205.0,50.2666,50.2666,50.2241,50.2411,6205.0
2015-06-23 13:10:00,59.06,59.07,59.03,59.03,5714.0,50.2411,50.2496,50.2156,50.2156,5714.0
2015-06-23 13:15:00,59.03,59.05,59.01,59.01,6900.0,50.2156,50.2326,50.1986,50.1986,6900.0
2015-06-23 13:20:00,59.01,59.06,59.01,59.06,9337.0,50.1986,50.2411,50.1986,50.2411,9337.0
2015-06-23 13:25:00,59.06,59.06,59.02,59.03,3300.0,50.2411,50.2411,50.2071,50.2156,3300.0
2015-06-23 13:30:00,59.03,59.03,59.02,59.02,2317.0,50.2156,50.2156,50.2071,50.2071,2317.0
2015-06-23 13:35:00,59.03,59.05,59.03,59.05,9885.0,50.2156,50.2326,50.2156,50.2326,9885.0
2015-06-23 13:40:00,59.05,59.12,59.05,59.11,5200.0,50.2326,50.2922,50.2326,50.2837,5200.0
2015-06-23 13:45:00,59.1,59.11,59.08,59.08,7382.0,50.2751,50.2837,50.2581,50.2581,7382.0
2015-06-23 13:50:00,59.08,59.08,59.03,59.03,3585.0,50.2581,50.2581,50.2156,50.2156,3585.0
2015-06-23 13:55:00,59.03,59.06,59.02,59.05,4539.0,50.2156,50.2411,50.2071,50.2326,4539.0
2015-06-23 14:00:00,59.05,59.09,59.04,59.09,4043.0,50.2326,50.2666,50.2241,50.2666,4043.0
2015-06-23 14:05:00,59.08,59.13,59.08,59.13,6756.0,50.2581,50.3007,50.2581,50.3007,6756.0
2015-06-23 14:10:00,59.14,59.17,59.14,59.16,5039.0,50.3092,50.3347,50.3092,50.3262,5039.0
2015-06-23 14:15:00,59.16,59.2,59.16,59.19,7460.0,50.3262,50.3602,50.3262,50.3517,7460.0
2015-06-23 14:20:00,59.19,59.23,59.16,59.16,9462.0,50.3517,50.3857,50.3262,50.3262,9462.0
2015-06-23 14:25:00,59.16,59.17,59.12,59.13,8512.0,50.3262,50.3347,50.2922,50.3007,8512.0
2015-06-23 14:30:00,59.14,59.14,59.09,59.1,4115.0,50.3092,50.3092,50.2666,50.2751,4115.0
2015-06-23 14:35:00,59.09,59.12,59.06,59.12,10399.0,50.2666,50.2922,50.2411,50.2922,10399.0
2015-06-23 14:40:00,59.11,59.15,59.11,59.13,7398.0,50.2837,50.3177,50.2837,50.3007,7398.0
2015-06-23 14:45:00,59.13,59.14,59.1,59.1,6733.0,50.3007,50.3092,50.2751,50.2751,6733.0
2015-06-23 14:50:00,59.09,59.1,59.08,59.08,5000.0,50.2666,50.2751,50.2581,50.2581,5000.0
2015-06-23 14:55:00,59.07,59.09,59.06,59.09,9800.0,50.2496,50.2666,50.2411,50.2666,9800.0
2015-06-23 15:00:00,59.08,59.09,59.05,59.08,9173.0,50.2581,50.2666,50.2326,50.2581,9173.0
2015-06-23 15:05:00,59.07,59.08,59.02,59.03,12200.0,50.2496,50.2581,50.2071,50.2156,12200.0
2015-06-23 15:10:00,59.04,59.05,59.03,59.05,12055.0,50.2241,50.2326,50.2156,50.2326,12055.0
2015-06-23 15:15:00,59.04,59.05,59.03,59.05,6488.0,50.2241,50.2326,50.2156,50.2326,6488.0
2015-06-23 15:20:00,59.04,59.06,59.04,59.05,14173.0,50.2241,50.2411,50.2241,50.2326,14173.0
2015-06-23 15:25:00,59.05,59.17,59.05,59.17,22293.0,50.2326,50.3347,50.2326,50.3347,22293.0
2015-06-23 15:30:00,59.17,59.2,59.16,59.17,30282.0,50.3347,50.3602,50.3262,50.3347,30282.0
2015-06-23 15:35:00,59.18,59.2,59.17,59.18,38633.0,50.3432,50.3602,50.3347,50.3432,38633.0
2015-06-23 15:40:00,59.18,59.2,59.14,59.15,20611.0,50.3432,50.3602,50.3092,50.3177,20611.0
2015-06-23 15:45:00,59.14,59.16,59.1,59.11,26618.0,50.3092,50.3262,50.2751,50.2837,26618.0
2015-06-23 15:50:00,59.1,59.13,59.1,59.13,21948.0,50.2751,50.3007,50.2751,50.3007,21948.0
2015-06-23 15:55:00,59.12,59.15,59.11,59.14,62483.0,50.2922,50.3177,50.2837,50.3092,62483.0
2015-06-24 09:30:00,58.93,58.96,58.76,58.81,17286.0,50.1305,50.156,49.9859,50.0284,17286.0
2015-06-24 09:35:00,58.88,58.95,58.85,58.87,5888.0,50.088,50.1475,50.0625,50.0795,5888.0
2015-06-24 09:40:00,58.89,58.99,58.83,58.95,8155.0,50.0965,50.1816,50.0455,50.1475,8155.0
2015-06-24 09:45:00,58.94,59.06,58.9,59.02,9265.0,50.139,50.2411,50.105,50.2071,9265.0
2015-06-24 09:50:00,59.01,59.02,58.86,58.86,6808.0,50.1986,50.2071,50.071,50.071,6808.0
2015-06-24 09:55:00,58.82,58.88,58.82,58.88,4978.0,50.037,50.088,50.037,50.088,4978.0
2015-06-24 10:00:00,58.87,58.88,58.81,58.81,8772.0,50.0795,50.088,50.0284,50.0284,8772.0
2015-06-24 10:05:00,58.8,58.8,58.69,58.75,6650.0,50.0199,50.0199,49.9264,49.9774,6650.0
2015-06-24 10:10:00,58.77,58.81,58.74,58.81,6180.0,49.9944,50.0284,49.9689,50.0284,6180.0
2015-06-24 10:15:00,58.8,58.8,58.75,58.75,3600.0,50.0199,50.0199,49.9774,49.9774,3600.0
2015-06-24 10:20:00,58.76,58.78,58.64,58.65,6587.0,49.9859,50.0029,49.8838,49.8923,6587.0
2015-06-24 10:25:00,58.66,58.84,58.65,58.84,7292.0,49.9008,50.054,49.8923,50.054,7292.0
2015-06-24 10:30:00,58.82,58.86,58.79,58.82,6214.0,50.037,50.071,50.0114,50.037,6214.0
2015-06-24 10:35:00,58.8,58.81,58.73,58.73,4249.0,50.0199,50.0284,49.9604,49.9604,4249.0
2015-06-24 10:40:00,58.73,58.75,58.71,58.74,4197.0,49.9604,49.9774,49.9434,49.9689,4197.0
2015-06-24 10:45:00,58.74,58.75,58.69,58.73,6114.0,49.9689,49.9774,49.9264,49.9604,6114.0
2015-06-24 10:50:00,58.72,58.72,58.64,58.67,4267.0,49.9519,49.9519,49.8838,49.9094,4267.0
2015-06-24 10:55:00,58.67,58.69,58.67,58.69,3029.0,49.9094,49.9264,49.9094,49.9264,3029.0
2015-06-24 11:00:00,58.69,58.7,58.65,58.66,5137.0,49.9264,49.9349,49.8923,49.9008,5137.0
2015-06-24 11:05:00,58.65,58.65,58.59,58.6,3700.0,49.8923,49.8923,49.8413,49.8498,3700.0
2015-06-24 11:10:00,58.6,58.6,58.56,58.56,4751.0,49.8498,49.8498,49.8158,49.8158,4751.0
2015-06-24 11:15:00,58.56,58.61,58.55,58.61,4100.0,49.8158,49.8583,49.8073,49.8583,4100.0
2015-06-24 11:20:00,58.62,58.62,58.6,58.6,3521.0,49.8668,49.8668,49.8498,49.8498,3521.0
2015-06-24 11:25:00,58.6,58.61,58.59,58.61,4000.0,49.8498,49.8583,49.8413,49.8583,4000.0
2015-06-24 11:30:00,58.61,58.64,58.61,58.62,3714.0,49.8583,49.8838,49.8583,49.8668,3714.0
2015-06-24 11:35:00,58.62,58.63,58.57,58.57,2900.0,49.8668,49.8753,49.8243,49.8243,2900.0
2015-06-24 11:40:00,58.56,58.59,58.56,58.58,2700.0,49.8158,49.8413,49.8158,49.8328,2700.0
2015-06-24 11:45:00,58.56,58.57,58.53,58.55,4215.0,49.8158,49.8243,49.7903,49.8073,4215.0
2015-06-24 11:50:00,58.56,58.59,58.52,58.52,5201.0,49.8158,49.8413,49.7817,49.7817,5201.0
2015-06-24 11:55:00,58.53,58.57,58.53,58.55,4052.0,49.7903,49.8243,49.7903,49.8073,4052.0
2015-06-24 12:00:00,58.54,58.54,58.45,58.48,4713.0,49.7988,49.7988,49.7222,49.7477,4713.0
2015-06-24 12:05:00,58.49,58.51,58.48,58.48,2793.0,49.7562,49.7732,49.7477,49.7477,2793.0
2015-06-24 12:10:00,58.47,58.53,58.45,58.53,3550.0,49.7392,49.7903,49.7222,49.7903,3550.0
2015-06-24 12:15:00,58.53,58.56,58.53,58.56,4000.0,49.7903,49.8158,49.7903,49.8158,4000.0
2015-06-24 12:20:00,58.55,58.55,58.51,58.51,900.0,49.8073,49.8073,49.7732,49.7732,900.0
2015-06-24 12:25:00,58.51,58.52,58.49,58.5,3571.0,49.7732,49.7817,49.7562,49.7647,3571.0
2015-06-24 12:30:00,58.49,58.52,58.49,58.52,3931.0,49.7562,49.7817,49.7562,49.7817,3931.0
2015-06-24 12:35:00,58.51,58.55,58.5,58.54,6377.0,49.7732,49.8073,49.7647,49.7988,6377.0
2015-06-24 12:40:00,58.54,58.56,58.54,58.56,5359.0,49.7988,49.8158,49.7988,49.8158,5359.0
2015-06-24 12:45:00,58.55,58.57,58.54,58.54,3357.0,49.8073,49.8243,49.7988,49.7988,3357.0
2015-06-24 12:50:00,58.55,58.55,58.47,58.5,4067.0,49.8073,49.8073,49.7392,49.7647,4067.0
2015-06-24 12:55:00,58.51,58.51,58.5,58.5,1200.0,49.7732,49.7732,49.7647,49.7647,1200.0
2015-06-24 13:00:00,58.5,58.51,58.47,58.48,4947.0,49.7647,49.7732,49.7392,49.7477,4947.0
2015-06-24 13:05:00,58.49,58.5,58.48,58.48,3300.0,49.7562,49.7647,49.7477,49.7477,3300.0
2015-06-24 13:10:00,58.49,58.49,58.45,58.46,3160.0,49.7562,49.7562,49.7222,49.7307,3160.0
2015-06-24 13:15:00,58.46,58.47,58.43,58.43,3800.0,49.7307,49.7392,49.7052,49.7052,3800.0
2015-06-24 13:20:00,58.44,58.44,58.33,58.34,6000.0,49.7137,49.7137,49.6201,49.6286,6000.0
2015-06-24 13:25:00,58.33,58.34,58.3,58.33,3900.0,49.6201,49.6286,49.5946,49.6201,3900.0
2015-06-24 13:30:00,58.31,58.32,58.3,58.32,2235.0,49.6031,49.6116,49.5946,49.6116,2235.0
2015-06-24 13:35:00,58.31,58.31,58.29,58.3,3300.0,49.6031,49.6031,49.5861,49.5946,3300.0
2015-06-24 13:40:00,58.29,58.31,58.28,58.3,5516.0,49.5861,49.6031,49.5776,49.5946,5516.0
2015-06-24 13:45:00,58.29,58.31,58.29,58.31,2774.0,49.5861,49.6031,49.5861,49.6031,2774.0
2015-06-24 13:50:00,58.32,58.34,58.31,58.32,4200.0,49.6116,49.6286,49.6031,49.6116,4200.0
2015-06-24 13:55:00,58.32,58.35,58.32,58.35,2500.0,49.6116,49.6371,49.6116,49.6371,2500.0
2015-06-24 14:00:00,58.36,58.39,58.36,58.38,1700.0,49.6456,49.6712,49.6456,49.6627,1700.0
2015-06-24 14:05:00,58.37,58.38,58.34,58.34,5767.0,49.6541,49.6627,49.6286,49.6286,5767.0
2015-06-24 14:10:00,58.33,58.35,58.32,58.35,11765.0,49.6201,49.6371,49.6116,49.6371,11765.0
2015-06-24 14:15:00,58.34,58.34,58.3,58.3,5378.0,49.6286,49.6286,49.5946,49.5946,5378.0
2015-06-24 14:20:00,58.3,58.35,58.3,58.35,4106.0,49.5946,49.6371,49.5946,49.6371,4106.0
2015-06-24 14:25:00,58.38,58.38,58.34,58.35,14860.0,49.6627,49.6627,49.6286,49.6371,14860.0
2015-06-24 14:30:00,58.34,58.35,58.31,58.35,4900.0,49.6286,49.6371,49.6031,49.6371,4900.0
2015-06-24 14:35:00,58.34,58.38,58.33,58.37,6938.0,49.6286,49.6627,49.6201,49.6541,6938.0
2015-06-24 14:40:00,58.37,58.38,58.35,58.36,5437.0,49.6541,49.6627,49.6371,49.6456,5437.0
2015-06-24 14:45:00,58.36,58.38,58.35,58.37,3595.0,49.6456,49.6627,49.6371,49.6541,3595.0
2015-06-24 14:50:00,58.37,58.42,58.37,58.42,6161.0,49.6541,49.6967,49.6541,49.6967,6161.0
2015-06-24 14:55:00,58.42,58.44,58.4,58.44,7708.0,49.6967,49.7137,49.6797,49.7137,7708.0
2015-06-24 15:00:00,58.43,58.44,58.41,58.42,10646.0,49.7052,49.7137,49.6882,49.6967,10646.0
2015-06-24 15:05:00,58.43,58.44,58.41,58.41,14244.0,49.7052,49.7137,49.6882,49.6882,14244.0
2015-06-24 15:10:00,58.41,58.42,58.41,58.42,5763.0,49.6882,49.6967,49.6882,49.6967,5763.0
2015-06-24 15:15:00,58.42,58.43,58.37,58.37,8864.0,49.6967,49.7052,49.6541,49.6541,8864.0
2015-06-24 15:20:00,58.38,58.4,58.36,58.38,7681.0,49.6627,49.6797,49.6456,49.6627,7681.0
2015-06-24 15:25:00,58.38,58.43,58.37,58.41,15718.0,49.6627,49.7052,49.6541,49.6882,15718.0
2015-06-24 15:30:00,58.41,58.44,58.41,58.44,9298.0,49.6882,49.7137,49.6882,49.7137,9298.0
2015-06-24 15:35:00,58.44,58.45,58.35,58.35,13252.0,49.7137,49.7222,49.6371,49.6371,13252.0
2015-06-24 15:40:00,58.35,58.4,58.34,58.37,13397.0,49.6371,49.6797,49.6286,49.6541,13397.0
2015-06-24 15:45:00,58.37,58.37,58.29,58.3,14012.0,49.6541,49.6541,49.5861,49.5946,14012.0
2015-06-24 15:50:00,58.3,58.36,58.3,58.36,27562.0,49.5946,49.6456,49.5946,49.6456,27562.0
2015-06-24 15:55:00,58.36,58.37,58.29,58.29,66870.0,49.6456,49.6541,49.5861,49.5861,66870.0
2015-06-25 09:30:00,58.5,58.5,58.33,58.37,7970.0,49.7647,49.7647,49.6201,49.6541,7970.0
2015-06-25 09:35:00,58.34,58.37,58.23,58.25,2599.0,49.6286,49.6541,49.5351,49.5521,2599.0
2015-06-25 09:40:00,58.22,58.23,58.05,58.2,5871.0,49.5265,49.5351,49.3819,49.5095,5871.0
2015-06-25 09:45:00,58.26,58.35,58.23,58.35,8301.0,49.5606,49.6371,49.5351,49.6371,8301.0
2015-06-25 09:50:00,58.35,58.4,58.31,58.4,3300.0,49.6371,49.6797,49.6031,49.6797,3300.0
2015-06-25 09:55:00,58.39,58.46,58.38,58.45,4883.0,49.6712,49.7307,49.6627,49.7222,4883.0
2015-06-25 10:00:00,58.43,58.43,58.39,58.4,2910.0,49.7052,49.7052,49.6712,49.6797,2910.0
2015-06-25 10:05:00,58.39,58.42,58.37,58.42,5100.0,49.6712,49.6967,49.6541,49.6967,5100.0
2015-06-25 10:10:00,58.42,58.49,58.42,58.46,4400.0,49.6967,49.7562,49.6967,49.7307,4400.0
2015-06-25 10:15:00,58.46,58.46,58.38,58.45,4700.0,49.7307,49.7307,49.6627,49.7222,4700.0
2015-06-25 10:20:00,58.45,58.5,58.45,58.47,4847.0,49.7222,49.7647,49.7222,49.7392,4847.0
2015-06-25 10:25:00,58.47,58.47,58.35,58.39,3700.0,49.7392,49.7392,49.6371,49.6712,3700.0
2015-06-25 10:30:00,58.4,58.4,58.33,58.33,2799.0,49.6797,49.6797,49.6201,49.6201,2799.0
2015-06-25 10:35:00,58.36,58.36,58.33,58.35,7662.0,49.6456,49.6456,49.6201,49.6371,7662.0
2015-06-25 10:40:00,58.33,58.34,58.3,58.32,5822.0,49.6201,49.6286,49.5946,49.6116,5822.0
2015-06-25 10:45:00,58.32,58.39,58.31,58.38,3500.0,49.6116,49.6712,49.6031,49.6627,3500.0
2015-06-25 10:50:00,58.38,58.39,58.36,58.37,4396.0,49.6627,49.6712,49.6456,49.6541,4396.0
2015-06-25 10:55:00,58.36,58.41,58.36,58.41,3900.0,49.6456,49.6882,49.6456,49.6882,3900.0
2015-06-25 11:00:00,58.43,58.48,58.43,58.47,3500.0,49.7052,49.7477,49.7052,49.7392,3500.0
2015-06-25 11:05:00,58.47,58.53,58.47,58.53,3300.0,49.7392,49.7903,49.7392,49.7903,3300.0
2015-06-25 11:10:00,58.53,58.56,58.49,58.49,4367.0,49.7903,49.8158,49.7562,49.7562,4367.0
2015-06-25 11:15:00,58.5,58.51,58.47,58.49,4557.0,49.7647,49.7732,49.7392,49.7562,4557.0
2015-06-25 11:20:00,58.49,58.49,58.45,58.45,1100.0,49.7562,49.7562,49.7222,49.7222,1100.0
2015-06-25 11:25:00,58.46,58.47,58.44,58.47,9516.0,49.7307,49.7392,49.7137,49.7392,9516.0
2015-06-25 11:30:00,58.47,58.48,58.4,58.4,4260.0,49.7392,49.7477,49.6797,49.6797,4260.0
2015-06-25 11:35:00,58.42,58.43,58.39,58.39,5122.0,49.6967,49.7052,49.6712,49.6712,5122.0
2015-06-25 11:40:00,58.4,58.41,58.36,58.39,6997.0,49.6797,49.6882,49.6456,49.6712,6997.0
2015-06-25 11:45:00,58.4,58.4,58.36,58.36,4252.0,49.6797,49.6797,49.6456,49.6456,4252.0
2015-06-25 11:50:00,58.37,58.37,58.32,58.32,6184.0,49.6541,49.6541,49.6116,49.6116,6184.0
2015-06-25 11:55:00,58.31,58.4,58.31,58.39,6878.0,49.6031,49.6797,49.6031,49.6712,6878.0
2015-06-25 12:00:00,58.39,58.43,58.39,58.41,5520.0,49.6712,49.7052,49.6712,49.6882,5520.0
2015-06-25 12:05:00,58.41,58.43,58.41,58.43,2942.0,49.6882,49.7052,49.6882,49.7052,2942.0
2015-06-25 12:10:00,58.42,58.44,58.37,58.37,5928.0,49.6967,49.7137,49.6541,49.6541,5928.0
2015-06-25 12:15:00,58.35,58.36,58.33,58.36,4107.0,49.6371,49.6456,49.6201,49.6456,4107.0
2015-06-25 12:20:00,58.36,58.37,58.34,58.35,3300.0,49.6456,49.6541,49.6286,49.6371,3300.0
2015-06-25 12:25:00,58.36,58.37,58.33,58.34,4374.0,49.6456,49.6541,49.6201,49.6286,4374.0
2015-06-25 12:30:00,58.34,58.35,58.34,58.35,1900.0,49.6286,49.6371,49.6286,49.6371,1900.0
2015-06-25 12:35:00,58.34,58.36,58.33,58.35,2900.0,49.6286,49.6456,49.6201,49.6371,2900.0
2015-06-25 12:40:00,58.36,58.37,58.35,58.35,2600.0,49.6456,49.6541,49.6371,49.6371,2600.0
2015-06-25 12:45:00,58.35,58.4,58.34,58.4,2641.0,49.6371,49.6797,49.6286,49.6797,2641.0
2015-06-25 12:50:00,58.4,58.43,58.4,58.42,4446.0,49.6797,49.7052,49.6797,49.6967,4446.0
2015-06-25 12:55:00,58.42,58.5,58.4,58.45,23190.0,49.6967,49.7647,49.6797,49.7222,23190.0
2015-06-25 13:00:00,58.45,58.46,58.42,58.43,3000.0,49.7222,49.7307,49.6967,49.7052,3000.0
2015-06-25 13:05:00,58.43,58.47,58.43,58.46,9412.0,49.7052,49.7392,49.7052,49.7307,9412.0
2015-06-25 13:10:00,58.46,58.49,58.46,58.48,3480.0,49.7307,49.7562,49.7307,49.7477,3480.0
2015-06-25 13:15:00,58.48,58.5,58.48,58.49,4731.0,49.7477,49.7647,49.7477,49.7562,4731.0
2015-06-25 13:20:00,58.47,58.48,58.45,58.46,2965.0,49.7392,49.7477,49.7222,49.7307,2965.0
2015-06-25 13:25:00,58.45,58.46,58.38,58.38,3100.0,49.7222,49.7307,49.6627,49.6627,3100.0
2015-06-25 13:30:00,58.37,58.38,58.32,58.32,6538.0,49.6541,49.6627,49.6116,49.6116,6538.0
2015-06-25 13:35:00,58.32,58.35,58.32,58.35,2600.0,49.6116,49.6371,49.6116,49.6371,2600.0
2015-06-25 13:40:00,58.34,58.35,58.31,58.31,4000.0,49.6286,49.6371,49.6031,49.6031,4000.0
2015-06-25 13:45:00,58.31,58.34,58.31,58.34,3103.0,49.6031,49.6286,49.6031,49.6286,3103.0
2015-06-25 13:50:00,58.34,58.35,58.32,58.34,7334.0,49.6286,49.6371,49.6116,49.6286,7334.0
2015-06-25 13:55:00,58.35,58.36,58.34,58.36,1600.0,49.6371,49.6456,49.6286,49.6456,1600.0
2015-06-25 14:00:00,58.35,58.36,58.32,58.32,5157.0,49.6371,49.6456,49.6116,49.6116,5157.0
2015-06-25 14:05:00,58.32,58.33,58.3,58.31,3100.0,49.6116,49.6201,49.5946,49.6031,3100.0
2015-06-25 14:10:00,58.3,58.31,58.2,58.21,7060.0,49.5946,49.6031,49.5095,49.518,7060.0
2015-06-25 14:15:00,58.21,58.26,58.2,58.26,8923.0,49.518,49.5606,49.5095,49.5606,8923.0
2015-06-25 14:20:00,58.26,58.27,58.2,58.2,8990.0,49.5606,49.5691,49.5095,49.5095,8990.0
2015-06-25 14:25:00,58.18,58.18,58.11,58.12,7541.0,49.4925,49.4925,49.433,49.4415,7541.0
2015-06-25 14:30:00,58.11,58.13,58.09,58.12,6134.0,49.433,49.45,49.416,49.4415,6134.0
2015-06-25 14:35:00,58.14,58.14,58.11,58.14,8501.0,49.4585,49.4585,49.433,49.4585,8501.0
2015-06-25 14:40:00,58.13,58.18,58.13,58.18,5072.0,49.45,49.4925,49.45,49.4925,5072.0
2015-06-25 14:45:00,58.18,58.21,58.18,58.18,4701.0,49.4925,49.518,49.4925,49.4925,4701.0
2015-06-25 14:50:00,58.19,58.19,58.12,58.17,7334.0,49.501,49.501,49.4415,49.484,7334.0
2015-06-25 14:55:00,58.17,58.21,58.15,58.21,3955.0,49.484,49.518,49.467,49.518,3955.0
2015-06-25 15:00:00,58.2,58.29,58.19,58.28,6218.0,49.5095,49.5861,49.501,49.5776,6218.0
2015-06-25 15:05:00,58.28,58.34,58.28,58.32,10952.0,49.5776,49.6286,49.5776,49.6116,10952.0
2015-06-25 15:10:00,58.33,58.33,58.28,58.29,7577.0,49.6201,49.6201,49.5776,49.5861,7577.0
2015-06-25 15:15:00,58.29,58.3,58.28,58.3,7061.0,49.5861,49.5946,49.5776,49.5946,7061.0
2015-06-25 15:20:00,58.29,58.31,58.28,58.31,7884.0,49.5861,49.6031,49.5776,49.6031,7884.0
2015-06-25 15:25:00,58.31,58.34,58.31,58.33,11479.0,49.6031,49.6286,49.6031,49.6201,11479.0
2015-06-25 15:30:00,58.33,58.34,58.3,58.3,28427.0,49.6201,49.6286,49.5946,49.5946,28427.0
2015-06-25 15:35:00,58.3,58.34,58.3,58.32,16339.0,49.5946,49.6286,49.5946,49.6116,16339.0
2015-06-25 15:40:00,58.32,58.32,58.28,58.3,15474.0,49.6116,49.6116,49.5776,49.5946,15474.0
2015-06-25 15:45:00,58.31,58.4,58.31,58.4,36505.0,49.6031,49.6797,49.6031,49.6797,36505.0
2015-06-25 15:50:00,58.4,58.4,58.36,58.38,34268.0,49.6797,49.6797,49.6456,49.6627,34268.0
2015-06-25 15:55:00,58.38,58.39,58.33,58.34,108488.0,49.6627,49.6712,49.6201,49.6286,108488.0
2015-06-26 09:30:00,58.29,58.31,58.13,58.13,6497.0,49.5861,49.6031,49.45,49.45,6497.0
2015-06-26 09:35:00,58.15,58.17,57.96,58.09,5200.0,49.467,49.484,49.3054,49.416,5200.0
2015-06-26 09:40:00,58.0,58.1,57.99,58.09,6300.0,49.3394,49.4245,49.3309,49.416,6300.0
2015-06-26 09:45:00,58.07,58.08,57.97,58.05,18294.0,49.3989,49.4075,49.3139,49.3819,18294.0
2015-06-26 09:50:00,58.04,58.07,57.98,58.06,10277.0,49.3734,49.3989,49.3224,49.3904,10277.0
2015-06-26 09:55:00,58.06,58.21,58.06,58.12,7100.0,49.3904,49.518,49.3904,49.4415,7100.0
2015-06-26 10:00:00,58.13,58.16,58.08,58.1,7700.0,49.45,49.4755,49.4075,49.4245,7700.0
2015-06-26 10:05:00,58.09,58.09,58.03,58.05,9493.0,49.416,49.416,49.3649,49.3819,9493.0
2015-06-26 10:10:00,58.06,58.08,58.02,58.08,13943.0,49.3904,49.4075,49.3564,49.4075,13943.0
2015-06-26 10:15:00,58.09,58.1,58.02,58.07,9240.0,49.416,49.4245,49.3564,49.3989,9240.0
2015-06-26 10:20:00,58.06,58.07,58.0,58.03,13849.0,49.3904,49.3989,49.3394,49.3649,13849.0
2015-06-26 10:25:00,58.02,58.06,58.01,58.06,7572.0,49.3564,49.3904,49.3479,49.3904,7572.0
2015-06-26 10:30:00,58.06,58.08,58.03,58.03,12086.0,49.3904,49.4075,49.3649,49.3649,12086.0
2015-06-26 10:35:00,58.03,58.04,58.01,58.02,12379.0,49.3649,49.3734,49.3479,49.3564,12379.0
2015-06-26 10:40:00,58.02,58.04,58.01,58.02,11643.0,49.3564,49.3734,49.3479,49.3564,11643.0
2015-06-26 10:45:00,58.0,58.03,57.99,58.02,14781.0,49.3394,49.3649,49.3309,49.3564,14781.0
2015-06-26 10:50:00,58.03,58.04,58.01,58.02,5111.0,49.3649,49.3734,49.3479,49.3564,5111.0
2015-06-26 10:55:00,58.01,58.02,57.94,58.0,25614.0,49.3479,49.3564,49.2884,49.3394,25614.0
2015-06-26 11:00:00,58.01,58.04,57.99,58.04,3410.0,49.3479,49.3734,49.3309,49.3734,3410.0
2015-06-26 11:05:00,58.04,58.04,58.01,58.02,4062.0,49.3734,49.3734,49.3479,49.3564,4062.0
2015-06-26 11:10:00,58.04,58.04,58.01,58.03,15494.0,49.3734,49.3734,49.3479,49.3649,15494.0
2015-06-26 11:15:00,58.04,58.04,58.02,58.04,6366.0,49.3734,49.3734,49.3564,49.3734,6366.0
2015-06-26 11:20:00,58.03,58.03,58.01,58.02,4400.0,49.3649,49.3649,49.3479,49.3564,4400.0
2015-06-26 11:25:00,58.02,58.03,58.01,58.01,4673.0,49.3564,49.3649,49.3479,49.3479,4673.0
2015-06-26 11:30:00,58.02,58.04,58.01,58.02,7184.0,49.3564,49.3734,49.3479,49.3564,7184.0
2015-06-26 11:35:00,58.03,58.04,58.01,58.03,8941.0,49.3649,49.3734,49.3479,49.3649,8941.0
2015-06-26 11:40:00,58.02,58.04,57.99,58.04,13761.0,49.3564,49.3734,49.3309,49.3734,13761.0
2015-06-26 11:45:00,58.04,58.1,58.03,58.07,10788.0,49.3734,49.4245,49.3649,49.3989,10788.0
2015-06-26 11:50:00,58.08,58.14,58.08,58.14,13711.0,49.4075,49.4585,49.4075,49.4585,13711.0
2015-06-26 11:55:00,58.14,58.14,58.09,58.1,9205.0,49.4585,49.4585,49.416,49.4245,9205.0
2015-06-26 12:00:00,58.1,58.14,58.09,58.13,9308.0,49.4245,49.4585,49.416,49.45,9308.0
2015-06-26 12:05:00,58.14,58.15,58.12,58.14,5000.0,49.4585,49.467,49.4415,49.4585,5000.0
2015-06-26 12:10:00,58.15,58.16,58.12,58.16,11769.0,49.467,49.4755,49.4415,49.4755,11769.0
2015-06-26 12:15:00,58.16,58.22,58.15,58.18,14700.0,49.4755,49.5265,49.467,49.4925,14700.0
2015-06-26 12:20:00,58.18,58.2,58.16,58.17,10000.0,49.4925,49.5095,49.4755,49.484,10000.0
2015-06-26 12:25:00,58.18,58.18,58.15,58.17,3746.0,49.4925,49.4925,49.467,49.484,3746.0
2015-06-26 12:30:00,58.17,58.18,58.15,58.16,11188.0,49.484,49.4925,49.467,49.4755,11188.0
2015-06-26 12:35:00,58.15,58.19,58.12,58.19,10906.0,49.467,49.501,49.4415,49.501,10906.0
2015-06-26 12:40:00,58.19,58.19,58.16,58.19,11779.0,49.501,49.501,49.4755,49.501,11779.0
2015-06-26 12:45:00,58.2,58.22,58.17,58.17,18329.0,49.5095,49.5265,49.484,49.484,18329.0
2015-06-26 12:50:00,58.16,58.16,58.11,58.12,11167.0,49.4755,49.4755,49.433,49.4415,11167.0
2015-06-26 12:55:00,58.12,58.13,58.04,58.05,12432.0,49.4415,49.45,49.3734,49.3819,12432.0
2015-06-26 13:00:00,58.04,58.06,58.01,58.02,9439.0,49.3734,49.3904,49.3479,49.3564,9439.0
2015-06-26 13:05:00,58.01,58.03,58.0,58.01,11782.0,49.3479,49.3649,49.3394,49.3479,11782.0
2015-06-26 13:10:00,58.01,58.03,58.0,58.01,12264.0,49.3479,49.3649,49.3394,49.3479,12264.0
2015-06-26 13:15:00,58.01,58.05,58.0,58.04,14993.0,49.3479,49.3819,49.3394,49.3734,14993.0
2015-06-26 13:20:00,58.02,58.03,58.01,58.02,14423.0,49.3564,49.3649,49.3479,49.3564,14423.0
2015-06-26 13:25:00,58.02,58.13,58.01,58.12,19392.0,49.3564,49.45,49.3479,49.4415,19392.0
2015-06-26 13:30:00,58.12,58.14,58.1,58.12,15767.0,49.4415,49.4585,49.4245,49.4415,15767.0
2015-06-26 13:35:00,58.11,58.15,58.1,58.14,11042.0,49.433,49.467,49.4245,49.4585,11042.0
2015-06-26 13:40:00,58.14,58.22,58.14,58.2,10279.0,49.4585,49.5265,49.4585,49.5095,10279.0
2015-06-26 13:45:00,58.2,58.26,58.19,58.2,12171.0,49.5095,49.5606,49.501,49.5095,12171.0
2015-06-26 13:50:00,58.2,58.28,58.2,58.25,8229.0,49.5095,49.5776,49.5095,49.5521,8229.0
2015-06-26 13:55:00,58.24,58.26,58.22,58.24,4901.0,49.5436,49.5606,49.5265,49.5436,4901.0
2015-06-26 14:00:00,58.22,58.24,58.2,58.24,7700.0,49.5265,49.5436,49.5095,49.5436,7700.0
2015-06-26 14:05:00,58.24,58.28,58.22,58.25,10921.0,49.5436,49.5776,49.5265,49.5521,10921.0
2015-06-26 14:10:00,58.24,58.24,58.17,58.2,6581.0,49.5436,49.5436,49.484,49.5095,6581.0
2015-06-26 14:15:00,58.2,58.21,58.11,58.13,9296.0,49.5095,49.518,49.433,49.45,9296.0
2015-06-26 14:20:00,58.13,58.15,58.1,58.11,14259.0,49.45,49.467,49.4245,49.433,14259.0
2015-06-26 14:25:00,58.1,58.11,58.05,58.09,11784.0,49.4245,49.433,49.3819,49.416,11784.0
2015-06-26 14:30:00,58.09,58.18,58.07,58.17,10900.0,49.416,49.4925,49.3989,49.484,10900.0
2015-06-26 14:35:00,58.18,58.23,58.15,58.23,15588.0,49.4925,49.5351,49.467,49.5351,15588.0
2015-06-26 14:40:00,58.23,58.23,58.17,58.22,21404.0,49.5351,49.5351,49.484,49.5265,21404.0
2015-06-26 14:45:00,58.23,58.23,58.2,58.21,17135.0,49.5351,49.5351,49.5095,49.518,17135.0
2015-06-26 14:50:00,58.22,58.22,58.2,58.2,12856.0,49.5265,49.5265,49.5095,49.5095,12856.0
2015-06-26 14:55:00,58.21,58.28,58.2,58.26,33484.0,49.518,49.5776,49.5095,49.5606,33484.0
2015-06-26 15:00:00,58.26,58.3,58.25,58.3,16905.0,49.5606,49.5946,49.5521,49.5946,16905.0
2015-06-26 15:05:00,58.3,58.34,58.26,58.29,15751.0,49.5946,49.6286,49.5606,49.5861,15751.0
2015-06-26 15:10:00,58.3,58.36,58.3,58.36,19076.0,49.5946,49.6456,49.5946,49.6456,19076.0
2015-06-26 15:15:00,58.35,58.41,58.35,58.41,21609.0,49.6371,49.6882,49.6371,49.6882,21609.0
2015-06-26 15:20:00,58.41,58.44,58.38,58.42,41371.0,49.6882,49.7137,49.6627,49.6967,41371.0
2015-06-26 15:25:00,58.42,58.46,58.4,58.43,19673.0,49.6967,49.7307,49.6797,49.7052,19673.0
2015-06-26 15:30:00,58.43,58.44,58.31,58.34,29220.0,49.7052,49.7137,49.6031,49.6286,29220.0
2015-06-26 15:35:00,58.34,58.34,58.26,58.26,17801.0,49.6286,49.6286,49.5606,49.5606,17801.0
2015-06-26 15:40:00,58.26,58.27,58.17,58.2,26748.0,49.5606,49.5691,49.484,49.5095,26748.0
2015-06-26 15:45:00,58.21,58.26,58.14,58.26,71610.0,49.518,49.5606,49.4585,49.5606,71610.0
2015-06-26 15:50:00,58.25,58.34,58.19,58.34,82893.0,49.5521,49.6286,49.501,49.6286,82893.0
2015-06-26 15:55:00,58.34,58.42,58.33,58.37,188678.0,49.6286,49.6967,49.6201,49.6541,188678.0
2015-06-29 09:30:00,57.71,57.85,57.6,57.81,23958.0,49.0927,49.2118,48.9991,49.1778,23958.0
2015-06-29 09:35:00,57.81,57.82,57.6,57.82,18188.0,49.1778,49.1863,48.9991,49.1863,18188.0
2015-06-29 09:40:00,57.81,57.91,57.7,57.78,21064.0,49.1778,49.2628,49.0842,49.1522,21064.0
2015-06-29 09:45:00,57.79,57.98,57.78,57.97,20527.0,49.1608,49.3224,49.1522,49.3139,20527.0
2015-06-29 09:50:00,57.98,58.0,57.85,57.85,4870.0,49.3224,49.3394,49.2118,49.2118,4870.0
2015-06-29 09:55:00,57.86,57.86,57.73,57.8,7335.0,49.2203,49.2203,49.1097,49.1693,7335.0
2015-06-29 10:00:00,57.82,57.89,57.82,57.88,6964.0,49.1863,49.2458,49.1863,49.2373,6964.0
2015-06-29 10:05:00,57.88,58.06,57.88,58.04,15682.0,49.2373,49.3904,49.2373,49.3734,15682.0
2015-06-29 10:10:00,58.03,58.07,58.01,58.07,9311.0,49.3649,49.3989,49.3479,49.3989,9311.0
2015-06-29 10:15:00,58.03,58.09,58.01,58.02,21297.0,49.3649,49.416,49.3479,49.3564,21297.0
2015-06-29 10:20:00,58.03,58.08,58.0,58.08,18080.0,49.3649,49.4075,49.3394,49.4075,18080.0
2015-06-29 10:25:00,58.06,58.06,57.93,57.93,5135.0,49.3904,49.3904,49.2798,49.2798,5135.0
2015-06-29 10:30:00,57.93,57.97,57.9,57.95,10987.0,49.2798,49.3139,49.2543,49.2969,10987.0
2015-06-29 10:35:00,57.96,58.01,57.95,58.0,14633.0,49.3054,49.3479,49.2969,49.3394,14633.0
2015-06-29 10:40:00,58.01,58.04,58.0,58.03,8209.0,49.3479,49.3734,49.3394,49.3649,8209.0
2015-06-29 10:45:00,58.03,58.09,58.03,58.05,3679.0,49.3649,49.416,49.3649,49.3819,3679.0
2015-06-29 10:50:00,58.05,58.07,58.04,58.04,4633.0,49.3819,49.3989,49.3734,49.3734,4633.0
2015-06-29 10:55:00,58.04,58.05,57.98,57.98,14243.0,49.3734,49.3819,49.3224,49.3224,14243.0
2015-06-29 11:00:00,57.97,58.0,57.9,57.9,4664.0,49.3139,49.3394,49.2543,49.2543,4664.0
2015-06-29 11:05:00,57.86,57.9,57.86,57.87,8400.0,49.2203,49.2543,49.2203,49.2288,8400.0
2015-06-29 11:10:00,57.88,57.91,57.83,57.88,12559.0,49.2373,49.2628,49.1948,49.2373,12559.0
2015-06-29 11:15:00,57.87,57.9,57.84,57.84,11950.0,49.2288,49.2543,49.2033,49.2033,11950.0
2015-06-29 11:20:00,57.83,57.87,57.79,57.87,10236.0,49.1948,49.2288,49.1608,49.2288,10236.0
2015-06-29 11:25:00,57.88,57.89,57.85,57.88,6177.0,49.2373,49.2458,49.2118,49.2373,6177.0
2015-06-29 11:30:00,57.88,57.88,57.82,57.84,10800.0,49.2373,49.2373,49.1863,49.2033,10800.0
2015-06-29 11:35:00,57.84,57.85,57.8,57.8,14993.0,49.2033,49.2118,49.1693,49.1693,14993.0
2015-06-29 11:40:00,57.79,57.79,57.69,57.71,7355.0,49.1608,49.1608,49.0757,49.0927,7355.0
2015-06-29 11:45:00,57.73,57.75,57.71,57.74,14800.0,49.1097,49.1267,49.0927,49.1182,14800.0
2015-06-29 11:50:00,57.73,57.74,57.71,57.72,4526.0,49.1097,49.1182,49.0927,49.1012,4526.0
2015-06-29 11:55:00,57.72,57.74,57.72,57.73,7048.0,49.1012,49.1182,49.1012,49.1097,7048.0
2015-06-29 12:00:00,57.72,57.74,57.7,57.73,5881.0,49.1012,49.1182,49.0842,49.1097,5881.0
2015-06-29 12:05:00,57.72,57.74,57.72,57.73,4050.0,49.1012,49.1182,49.1012,49.1097,4050.0
2015-06-29 12:10:00,57.72,57.74,57.71,57.74,9896.0,49.1012,49.1182,49.0927,49.1182,9896.0
2015-06-29 12:15:00,57.74,57.75,57.72,57.72,9656.0,49.1182,49.1267,49.1012,49.1012,9656.0
2015-06-29 12:20:00,57.71,57.71,57.61,57.62,3500.0,49.0927,49.0927,49.0076,49.0161,3500.0
2015-06-29 12:25:00,57.62,57.68,57.6,57.67,8369.0,49.0161,49.0672,48.9991,49.0587,8369.0
2015-06-29 12:30:00,57.66,57.67,57.64,57.65,10849.0,49.0502,49.0587,49.0332,49.0417,10849.0
2015-06-29 12:35:00,57.64,57.66,57.64,57.64,5818.0,49.0332,49.0502,49.0332,49.0332,5818.0
2015-06-29 12:40:00,57.64,57.66,57.63,57.65,5300.0,49.0332,49.0502,49.0246,49.0417,5300.0
2015-06-29 12:45:00,57.64,57.68,57.64,57.66,6998.0,49.0332,49.0672,49.0332,49.0502,6998.0
2015-06-29 12:50:00,57.66,57.7,57.63,57.69,12923.0,49.0502,49.0842,49.0246,49.0757,12923.0
2015-06-29 12:55:00,57.69,57.7,57.66,57.7,9341.0,49.0757,49.0842,49.0502,49.0842,9341.0
2015-06-29 13:00:00,57.7,57.71,57.68,57.68,9767.0,49.0842,49.0927,49.0672,49.0672,9767.0
2015-06-29 13:05:00,57.68,57.69,57.65,57.69,12161.0,49.0672,49.0757,49.0417,49.0757,12161.0
2015-06-29 13:10:00,57.67,57.69,57.62,57.62,18411.0,49.0587,49.0757,49.0161,49.0161,18411.0
2015-06-29 13:15:00,57.62,57.62,57.6,57.6,6543.0,49.0161,49.0161,48.9991,48.9991,6543.0
2015-06-29 13:20:00,57.6,57.67,57.6,57.66,6000.0,48.9991,49.0587,48.9991,49.0502,6000.0
2015-06-29 13:25:00,57.65,57.66,57.55,57.55,4400.0,49.0417,49.0502,48.9566,48.9566,4400.0
2015-06-29 13:30:00,57.56,57.59,57.56,57.59,5156.0,48.9651,48.9906,48.9651,48.9906,5156.0
2015-06-29 13:35:00,57.6,57.6,57.56,57.57,5910.0,48.9991,48.9991,48.9651,48.9736,5910.0
2015-06-29 13:40:00,57.57,57.57,57.49,57.49,6206.0,48.9736,48.9736,48.9056,48.9056,6206.0
2015-06-29 13:45:00,57.49,57.54,57.49,57.52,4700.0,48.9056,48.9481,48.9056,48.9311,4700.0
2015-06-29 13:50:00,57.52,57.54,57.48,57.48,4874.0,48.9311,48.9481,48.897,48.897,4874.0
2015-06-29 13:55:00,57.48,57.48,57.43,57.47,5388.0,48.897,48.897,48.8545,48.8885,5388.0
2015-06-29 14:00:00,57.48,57.48,57.42,57.42,4898.0,48.897,48.897,48.846,48.846,4898.0
2015-06-29 14:05:00,57.42,57.44,57.4,57.4,7575.0,48.846,48.863,48.829,48.829,7575.0
2015-06-29 14:10:00,57.41,57.41,57.33,57.33,8539.0,48.8375,48.8375,48.7694,48.7694,8539.0
2015-06-29 14:15:00,57.31,57.33,57.3,57.32,6179.0,48.7524,48.7694,48.7439,48.7609,6179.0
2015-06-29 14:20:00,57.33,57.33,57.23,57.25,7771.0,48.7694,48.7694,48.6844,48.7014,7771.0
2015-06-29 14:25:00,57.24,57.26,57.21,57.21,9022.0,48.6929,48.7099,48.6674,48.6674,9022.0
2015-06-29 14:30:00,57.21,57.21,57.16,57.18,6446.0,48.6674,48.6674,48.6248,48.6418,6446.0
2015-06-29 14:35:00,57.17,57.25,57.14,57.25,10331.0,48.6333,48.7014,48.6078,48.7014,10331.0
2015-06-29 14:40:00,57.25,57.34,57.25,57.34,7589.0,48.7014,48.7779,48.7014,48.7779,7589.0
2015-06-29 14:45:00,57.34,57.4,57.34,57.4,12841.0,48.7779,48.829,48.7779,48.829,12841.0
2015-06-29 14:50:00,57.39,57.42,57.39,57.41,18026.0,48.8205,48.846,48.8205,48.8375,18026.0
2015-06-29 14:55:00,57.4,57.43,57.38,57.4,22251.0,48.829,48.8545,48.812,48.829,22251.0
2015-06-29 15:00:00,57.39,57.39,57.32,57.33,15663.0,48.8205,48.8205,48.7609,48.7694,15663.0
2015-06-29 15:05:00,57.33,57.36,57.28,57.28,9385.0,48.7694,48.795,48.7269,48.7269,9385.0
2015-06-29 15:10:00,57.29,57.34,57.25,57.25,9549.0,48.7354,48.7779,48.7014,48.7014,9549.0
2015-06-29 15:15:00,57.24,57.29,57.21,57.29,10925.0,48.6929,48.7354,48.6674,48.7354,10925.0
2015-06-29 15:20:00,57.29,57.35,57.27,57.34,18743.0,48.7354,48.7865,48.7184,48.7779,18743.0
2015-06-29 15:25:00,57.32,57.32,57.26,57.27,16034.0,48.7609,48.7609,48.7099,48.7184,16034.0
2015-06-29 15:30:00,57.25,57.3,57.18,57.24,19722.0,48.7014,48.7439,48.6418,48.6929,19722.0
2015-06-29 15:35:00,57.24,57.25,57.15,57.16,18724.0,48.6929,48.7014,48.6163,48.6248,18724.0
2015-06-29 15:40:00,57.16,57.16,57.09,57.09,17022.0,48.6248,48.6248,48.5653,48.5653,17022.0
2015-06-29 15:45:00,57.09,57.14,57.03,57.14,25542.0,48.5653,48.6078,48.5142,48.6078,25542.0
2015-06-29 15:50:00,57.14,57.2,57.11,57.13,32116.0,48.6078,48.6589,48.5823,48.5993,32116.0
2015-06-29 15:55:00,57.13,57.17,57.09,57.14,66664.0,48.5993,48.6333,48.5653,48.6078,66664.0
2015-06-30 09:30:00,57.81,57.81,57.33,57.43,38521.0,49.1778,49.1778,48.7694,48.8545,38521.0
2015-06-30 09:35:00,57.46,57.58,57.36,57.58,17900.0,48.88,48.9821,48.795,48.9821,17900.0
2015-06-30 09:40:00,57.59,57.6,57.4,57.5,11787.0,48.9906,48.9991,48.829,48.9141,11787.0
2015-06-30 09:45:00,57.45,57.5,57.23,57.23,11317.0,48.8715,48.9141,48.6844,48.6844,11317.0
2015-06-30 09:50:00,57.27,57.39,57.27,57.27,15010.0,48.7184,48.8205,48.7184,48.7184,15010.0
2015-06-30 09:55:00,57.26,57.31,57.26,57.28,11082.0,48.7099,48.7524,48.7099,48.7269,11082.0
2015-06-30 10:00:00,57.27,57.44,57.26,57.35,25087.0,48.7184,48.863,48.7099,48.7865,25087.0
2015-06-30 10:05:00,57.35,57.4,57.31,57.33,11394.0,48.7865,48.829,48.7524,48.7694,11394.0
2015-06-30 10:10:00,57.33,57.36,57.3,57.35,28510.0,48.7694,48.795,48.7439,48.7865,28510.0
2015-06-30 10:15:00,57.34,57.35,57.29,57.31,10755.0,48.7779,48.7865,48.7354,48.7524,10755.0
2015-06-30 10:20:00,57.33,57.35,57.3,57.32,16174.0,48.7694,48.7865,48.7439,48.7609,16174.0
2015-06-30 10:25:00,57.32,57.36,57.3,57.33,14531.0,48.7609,48.795,48.7439,48.7694,14531.0
2015-06-30 10:30:00,57.35,57.35,57.18,57.22,9450.0,48.7865,48.7865,48.6418,48.6759,9450.0
2015-06-30 10:35:00,57.22,57.24,57.15,57.23,12739.0,48.6759,48.6929,48.6163,48.6844,12739.0
2015-06-30 10:40:00,57.21,57.3,57.19,57.27,26104.0,48.6674,48.7439,48.6503,48.7184,26104.0
2015-06-30 10:45:00,57.28,57.33,57.23,57.3,17575.0,48.7269,48.7694,48.6844,48.7439,17575.0
2015-06-30 10:50:00,57.27,57.3,57.24,57.25,15725.0,48.7184,48.7439,48.6929,48.7014,15725.0
2015-06-30 10:55:00,57.25,57.31,57.24,57.27,18924.0,48.7014,48.7524,48.6929,48.7184,18924.0
2015-06-30 11:00:00,57.26,57.33,57.24,57.31,15654.0,48.7099,48.7694,48.6929,48.7524,15654.0
2015-06-30 11:05:00,57.32,57.33,57.24,57.24,6278.0,48.7609,48.7694,48.6929,48.6929,6278.0
2015-06-30 11:10:00,57.26,57.27,57.19,57.24,11593.0,48.7099,48.7184,48.6503,48.6929,11593.0
2015-06-30 11:15:00,57.24,57.32,57.24,57.3,8309.0,48.6929,48.7609,48.6929,48.7439,8309.0
2015-06-30 11:20:00,57.29,57.33,57.29,57.3,11810.0,48.7354,48.7694,48.7354,48.7439,11810.0
2015-06-30 11:25:00,57.3,57.35,57.29,57.33,27108.0,48.7439,48.7865,48.7354,48.7694,27108.0
2015-06-30 11:30:00,57.3,57.32,57.21,57.22,18842.0,48.7439,48.7609,48.6674,48.6759,18842.0
2015-06-30 11:35:00,57.2,57.24,57.19,57.22,11349.0,48.6589,48.6929,48.6503,48.6759,11349.0
2015-06-30 11:40:00,57.22,57.24,57.2,57.22,6100.0,48.6759,48.6929,48.6589,48.6759,6100.0
2015-06-30 11:45:00,57.21,57.24,57.2,57.22,10435.0,48.6674,48.6929,48.6589,48.6759,10435.0
2015-06-30 11:50:00,57.22,57.23,57.21,57.22,8912.0,48.6759,48.6844,48.6674,48.6759,8912.0
2015-06-30 11:55:00,57.21,57.22,57.18,57.18,14774.0,48.6674,48.6759,48.6418,48.6418,14774.0
2015-06-30 12:00:00,57.19,57.22,57.18,57.22,12015.0,48.6503,48.6759,48.6418,48.6759,12015.0
2015-06-30 12:05:00,57.22,57.26,57.19,57.25,11621.0,48.6759,48.7099,48.6503,48.7014,11621.0
2015-06-30 12:10:00,57.25,57.25,57.19,57.2,4621.0,48.7014,48.7014,48.6503,48.6589,4621.0
2015-06-30 12:15:00,57.2,57.25,57.19,57.21,11133.0,48.6589,48.7014,48.6503,48.6674,11133.0
2015-06-30 12:20:00,57.21,57.22,57.18,57.2,19632.0,48.6674,48.6759,48.6418,48.6589,19632.0
2015-06-30 12:25:00,57.2,57.21,57.16,57.18,27086.0,48.6589,48.6674,48.6248,48.6418,27086.0
2015-06-30 12:30:00,57.17,57.21,57.09,57.13,29825.0,48.6333,48.6674,48.5653,48.5993,29825.0
2015-06-30 12:35:00,57.13,57.23,57.11,57.22,27489.0,48.5993,48.6844,48.5823,48.6759,27489.0
2015-06-30 12:40:00,57.22,57.24,57.17,57.17,6050.0,48.6759,48.6929,48.6333,48.6333,6050.0
2015-06-30 12:45:00,57.17,57.18,57.13,57.15,10542.0,48.6333,48.6418,48.5993,48.6163,10542.0
2015-06-30 12:50:00,57.16,57.21,57.16,57.2,6440.0,48.6248,48.6674,48.6248,48.6589,6440.0
2015-06-30 12:55:00,57.21,57.25,57.21,57.25,6171.0,48.6674,48.7014,48.6674,48.7014,6171.0
2015-06-30 13:00:00,57.25,57.31,57.21,57.27,8829.0,48.7014,48.7524,48.6674,48.7184,8829.0
2015-06-30 13:05:00,57.27,57.28,57.2,57.23,4300.0,48.7184,48.7269,48.6589,48.6844,4300.0
2015-06-30 13:10:00,57.25,57.25,57.22,57.23,5424.0,48.7014,48.7014,48.6759,48.6844,5424.0
2015-06-30 13:15:00,57.23,57.25,57.19,57.2,10980.0,48.6844,48.7014,48.6503,48.6589,10980.0
2015-06-30 13:20:00,57.21,57.26,57.2,57.26,8231.0,48.6674,48.7099,48.6589,48.7099,8231.0
2015-06-30 13:25:00,57.26,57.33,57.25,57.31,10228.0,48.7099,48.7694,48.7014,48.7524,10228.0
2015-06-30 13:30:00,57.3,57.35,57.29,57.35,7920.0,48.7439,48.7865,48.7354,48.7865,7920.0
2015-06-30 13:35:00,57.35,57.38,57.34,57.37,7772.0,48.7865,48.812,48.7779,48.8035,7772.0
2015-06-30 13:40:00,57.37,57.38,57.36,57.36,7684.0,48.8035,48.812,48.795,48.795,7684.0
2015-06-30 13:45:00,57.36,57.4,57.36,57.38,8139.0,48.795,48.829,48.795,48.812,8139.0
2015-06-30 13:50:00,57.39,57.47,57.38,57.46,6887.0,48.8205,48.8885,48.812,48.88,6887.0
2015-06-30 13:55:00,57.45,57.45,57.37,57.37,5105.0,48.8715,48.8715,48.8035,48.8035,5105.0
2015-06-30 14:00:00,57.37,57.37,57.33,57.34,6949.0,48.8035,48.8035,48.7694,48.7779,6949.0
2015-06-30 14:05:00,57.33,57.49,57.32,57.45,11783.0,48.7694,48.9056,48.7609,48.8715,11783.0
2015-06-30 14:10:00,57.44,57.51,57.44,57.49,6212.0,48.863,48.9226,48.863,48.9056,6212.0
2015-06-30 14:15:00,57.48,57.52,57.46,57.49,10747.0,48.897,48.9311,48.88,48.9056,10747.0
2015-06-30 14:20:00,57.49,57.5,57.47,57.49,12257.0,48.9056,48.9141,48.8885,48.9056,12257.0
2015-06-30 14:25:00,57.49,57.5,57.42,57.43,11703.0,48.9056,48.9141,48.846,48.8545,11703.0
2015-06-30 14:30:00,57.43,57.44,57.33,57.34,8190.0,48.8545,48.863,48.7694,48.7779,8190.0
2015-06-30 14:35:00,57.34,57.37,57.32,57.34,9120.0,48.7779,48.8035,48.7609,48.7779,9120.0
2015-06-30 14:40:00,57.33,57.33,57.23,57.26,11710.0,48.7694,48.7694,48.6844,48.7099,11710.0
2015-06-30 14:45:00,57.25,57.26,57.21,57.22,11541.0,48.7014,48.7099,48.6674,48.6759,11541.0
2015-06-30 14:50:00,57.21,57.26,57.2,57.21,14316.0,48.6674,48.7099,48.6589,48.6674,14316.0
2015-06-30 14:55:00,57.22,57.23,57.18,57.19,8894.0,48.6759,48.6844,48.6418,48.6503,8894.0
2015-06-30 15:00:00,57.19,57.25,57.17,57.23,24375.0,48.6503,48.7014,48.6333,48.6844,24375.0
2015-06-30 15:05:00,57.22,57.28,57.21,57.26,15109.0,48.6759,48.7269,48.6674,48.7099,15109.0
2015-06-30 15:10:00,57.25,57.27,57.22,57.22,20127.0,48.7014,48.7184,48.6759,48.6759,20127.0
2015-06-30 15:15:00,57.22,57.27,57.2,57.2,17682.0,48.6759,48.7184,48.6589,48.6589,17682.0
2015-06-30 15:20:00,57.2,57.22,57.17,57.19,25988.0,48.6589,48.6759,48.6333,48.6503,25988.0
2015-06-30 15:25:00,57.2,57.24,57.19,57.21,17280.0,48.6589,48.6929,48.6503,48.6674,17280.0
2015-06-30 15:30:00,57.2,57.29,57.2,57.26,19842.0,48.6589,48.7354,48.6589,48.7099,19842.0
2015-06-30 15:35:00,57.25,57.31,57.23,57.31,25936.0,48.7014,48.7524,48.6844,48.7524,25936.0
2015-06-30 15:40:00,57.3,57.31,57.26,57.27,34161.0,48.7439,48.7524,48.7099,48.7184,34161.0
2015-06-30 15:45:00,57.28,57.42,57.27,57.4,35422.0,48.7269,48.846,48.7184,48.829,35422.0
2015-06-30 15:50:00,57.39,57.44,57.36,57.43,48870.0,48.8205,48.863,48.795,48.8545,48870.0
2015-06-30 15:55:00,57.43,57.45,57.31,57.32,100076.0,48.8545,48.8715,48.7524,48.7609,100076.0
2015-07-01 09:30:00,57.87,57.87,57.59,57.6,68203.0,49.2288,49.2288,48.9906,48.9991,68203.0
2015-07-01 09:35:00,57.46,57.51,57.45,57.49,5531.0,48.88,48.9226,48.8715,48.9056,5531.0
2015-07-01 09:40:00,57.47,57.63,57.38,57.43,9599.0,48.8885,49.0246,48.812,48.8545,9599.0
2015-07-01 09:45:00,57.4,57.44,57.25,57.4,6188.0,48.829,48.863,48.7014,48.829,6188.0
2015-07-01 09:50:00,57.4,57.48,57.37,57.48,2204.0,48.829,48.897,48.8035,48.897,2204.0
2015-07-01 09:55:00,57.51,57.56,57.48,57.52,5050.0,48.9226,48.9651,48.897,48.9311,5050.0
2015-07-01 10:00:00,57.51,57.53,57.46,57.5,7528.0,48.9226,48.9396,48.88,48.9141,7528.0
2015-07-01 10:05:00,57.52,57.52,57.38,57.41,8999.0,48.9311,48.9311,48.812,48.8375,8999.0
2015-07-01 10:10:00,57.4,57.45,57.32,57.38,8700.0,48.829,48.8715,48.7609,48.812,8700.0
2015-07-01 10:15:00,57.36,57.45,57.35,57.39,10280.0,48.795,48.8715,48.7865,48.8205,10280.0
2015-07-01 10:20:00,57.4,57.44,57.4,57.43,3648.0,48.829,48.863,48.829,48.8545,3648.0
2015-07-01 10:25:00,57.44,57.48,57.39,57.48,8797.0,48.863,48.897,48.8205,48.897,8797.0
2015-07-01 10:30:00,57.46,57.46,57.37,57.43,15056.0,48.88,48.88,48.8035,48.8545,15056.0
2015-07-01 10:35:00,57.42,57.48,57.42,57.43,3348.0,48.846,48.897,48.846,48.8545,3348.0
2015-07-01 10:40:00,57.42,57.43,57.31,57.35,5300.0,48.846,48.8545,48.7524,48.7865,5300.0
2015-07-01 10:45:00,57.35,57.4,57.34,57.4,14015.0,48.7865,48.829,48.7779,48.829,14015.0
2015-07-01 10:50:00,57.35,57.43,57.34,57.41,5042.0,48.7865,48.8545,48.7779,48.8375,5042.0
2015-07-01 10:55:00,57.41,57.46,57.39,57.39,3800.0,48.8375,48.88,48.8205,48.8205,3800.0
2015-07-01 11:00:00,57.39,57.42,57.35,57.38,5292.0,48.8205,48.846,48.7865,48.812,5292.0
2015-07-01 11:05:00,57.37,57.37,57.34,57.35,3500.0,48.8035,48.8035,48.7779,48.7865,3500.0
2015-07-01 11:10:00,57.38,57.4,57.35,57.38,4321.0,48.812,48.829,48.7865,48.812,4321.0
2015-07-01 11:15:00,57.38,57.44,57.38,57.43,2300.0,48.812,48.863,48.812,48.8545,2300.0
2015-07-01 11:20:00,57.38,57.44,57.36,57.43,5755.0,48.812,48.863,48.795,48.8545,5755.0
2015-07-01 11:25:00,57.42,57.44,57.34,57.42,8000.0,48.846,48.863,48.7779,48.846,8000.0
2015-07-01 11:30:00,57.41,57.44,57.39,57.42,3296.0,48.8375,48.863,48.8205,48.846,3296.0
2015-07-01 11:35:00,57.41,57.42,57.36,57.38,3843.0,48.8375,48.846,48.795,48.812,3843.0
2015-07-01 11:40:00,57.37,57.39,57.34,57.35,10876.0,48.8035,48.8205,48.7779,48.7865,10876.0
2015-07-01 11:45:00,57.36,57.42,57.35,57.39,8601.0,48.795,48.846,48.7865,48.8205,8601.0
2015-07-01 11:50:00,57.39,57.39,57.31,57.33,2677.0,48.8205,48.8205,48.7524,48.7694,2677.0
2015-07-01 11:55:00,57.33,57.35,57.31,57.32,21604.0,48.7694,48.7865,48.7524,48.7609,21604.0
2015-07-01 12:00:00,57.31,57.36,57.24,57.35,18450.0,48.7524,48.795,48.6929,48.7865,18450.0
2015-07-01 12:05:00,57.35,57.41,57.35,57.37,4528.0,48.7865,48.8375,48.7865,48.8035,4528.0
2015-07-01 12:10:00,57.35,57.37,57.34,57.36,4800.0,48.7865,48.8035,48.7779,48.795,4800.0
2015-07-01 12:15:00,57.37,57.37,57.34,57.34,3500.0,48.8035,48.8035,48.7779,48.7779,3500.0
2015-07-01 12:20:00,57.34,57.36,57.33,57.34,9009.0,48.7779,48.795,48.7694,48.7779,9009.0
2015-07-01 12:25:00,57.34,57.39,57.34,57.39,6100.0,48.7779,48.8205,48.7779,48.8205,6100.0
2015-07-01 12:30:00,57.38,57.38,57.35,57.37,6626.0,48.812,48.812,48.7865,48.8035,6626.0
2015-07-01 12:35:00,57.38,57.38,57.33,57.36,2100.0,48.812,48.812,48.7694,48.795,2100.0
2015-07-01 12:40:00,57.36,57.36,57.25,57.26,4100.0,48.795,48.795,48.7014,48.7099,4100.0
2015-07-01 12:45:00,57.26,57.32,57.26,57.3,11452.0,48.7099,48.7609,48.7099,48.7439,11452.0
2015-07-01 12:50:00,57.3,57.34,57.29,57.32,5854.0,48.7439,48.7779,48.7354,48.7609,5854.0
2015-07-01 12:55:00,57.3,57.31,57.3,57.31,10928.0,48.7439,48.7524,48.7439,48.7524,10928.0
2015-07-01 13:00:00,57.3,57.3,57.22,57.27,12496.0,48.7439,48.7439,48.6759,48.7184,12496.0
2015-07-01 13:05:00,57.27,57.32,57.27,57.3,13258.0,48.7184,48.7609,48.7184,48.7439,13258.0
2015-07-01 13:10:00,57.3,57.32,57.29,57.32,9250.0,48.7439,48.7609,48.7354,48.7609,9250.0
2015-07-01 13:15:00,57.33,57.39,57.33,57.38,5279.0,48.7694,48.8205,48.7694,48.812,5279.0
2015-07-01 13:20:00,57.38,57.38,57.35,57.36,4304.0,48.812,48.812,48.7865,48.795,4304.0
2015-07-01 13:25:00,57.35,57.35,57.29,57.29,2143.0,48.7865,48.7865,48.7354,48.7354,2143.0
2015-07-01 13:30:00,57.29,57.31,57.27,57.28,5976.0,48.7354,48.7524,48.7184,48.7269,5976.0
2015-07-01 13:35:00,57.27,57.32,57.27,57.31,3416.0,48.7184,48.7609,48.7184,48.7524,3416.0
2015-07-01 13:40:00,57.32,57.39,57.32,57.38,4705.0,48.7609,48.8205,48.7609,48.812,4705.0
2015-07-01 13:45:00,57.4,57.42,57.38,57.4,3400.0,48.829,48.846,48.812,48.829,3400.0
2015-07-01 13:50:00,57.41,57.42,57.39,57.41,3546.0,48.8375,48.846,48.8205,48.8375,3546.0
2015-07-01 13:55:00,57.4,57.41,57.37,57.37,3812.0,48.829,48.8375,48.8035,48.8035,3812.0
2015-07-01 14:00:00,57.35,57.36,57.24,57.31,5528.0,48.7865,48.795,48.6929,48.7524,5528.0
2015-07-01 14:05:00,57.31,57.33,57.3,57.32,6513.0,48.7524,48.7694,48.7439,48.7609,6513.0
2015-07-01 14:10:00,57.31,57.36,57.3,57.35,4293.0,48.7524,48.795,48.7439,48.7865,4293.0
2015-07-01 14:15:00,57.33,57.35,57.31,57.34,3678.0,48.7694,48.7865,48.7524,48.7779,3678.0
2015-07-01 14:20:00,57.35,57.38,57.34,57.35,4798.0,48.7865,48.812,48.7779,48.7865,4798.0
2015-07-01 14:25:00,57.35,57.38,57.34,57.34,2733.0,48.7865,48.812,48.7779,48.7779,2733.0
2015-07-01 14:30:00,57.35,57.36,57.33,57.35,2798.0,48.7865,48.795,48.7694,48.7865,2798.0
2015-07-01 14:35:00,57.35,57.35,57.31,57.33,4000.0,48.7865,48.7865,48.7524,48.7694,4000.0
2015-07-01 14:40:00,57.33,57.35,57.32,57.32,2254.0,48.7694,48.7865,48.7609,48.7609,2254.0
2015-07-01 14:45:00,57.33,57.41,57.33,57.4,7977.0,48.7694,48.8375,48.7694,48.829,7977.0
2015-07-01 14:50:00,57.4,57.41,57.36,57.41,3761.0,48.829,48.8375,48.795,48.8375,3761.0
2015-07-01 14:55:00,57.41,57.41,57.38,57.38,4878.0,48.8375,48.8375,48.812,48.812,4878.0
2015-07-01 15:00:00,57.38,57.43,57.38,57.43,3601.0,48.812,48.8545,48.812,48.8545,3601.0
2015-07-01 15:05:00,57.44,57.46,57.42,57.42,8998.0,48.863,48.88,48.846,48.846,8998.0
2015-07-01 15:10:00,57.42,57.45,57.41,57.45,6377.0,48.846,48.8715,48.8375,48.8715,6377.0
2015-07-01 15:15:00,57.45,57.46,57.43,57.45,3500.0,48.8715,48.88,48.8545,48.8715,3500.0
2015-07-01 15:20:00,57.45,57.49,57.43,57.49,7786.0,48.8715,48.9056,48.8545,48.9056,7786.0
2015-07-01 15:25:00,57.49,57.49,57.46,57.47,4828.0,48.9056,48.9056,48.88,48.8885,4828.0
2015-07-01 15:30:00,57.48,57.5,57.46,57.47,8018.0,48.897,48.9141,48.88,48.8885,8018.0
2015-07-01 15:35:00,57.47,57.47,57.44,57.45,8648.0,48.8885,48.8885,48.863,48.8715,8648.0
2015-07-01 15:40:00,57.44,57.49,57.42,57.49,13010.0,48.863,48.9056,48.846,48.9056,13010.0
2015-07-01 15:45:00,57.52,57.55,57.48,57.53,16242.0,48.9311,48.9566,48.897,48.9396,16242.0
2015-07-01 15:50:00,57.53,57.54,57.49,57.53,14557.0,48.9396,48.9481,48.9056,48.9396,14557.0
2015-07-01 15:55:00,57.54,57.6,57.53,57.59,42661.0,48.9481,48.9991,48.9396,48.9906,42661.0
2015-07-02 09:30:00,57.73,57.73,57.54,57.62,12611.0,49.1097,49.1097,48.9481,49.0161,12611.0
2015-07-02 09:35:00,57.57,57.59,57.51,57.59,4235.0,48.9736,48.9906,48.9226,48.9906,4235.0
2015-07-02 09:40:00,57.6,57.6,57.39,57.47,6140.0,48.9991,48.9991,48.8205,48.8885,6140.0
2015-07-02 09:45:00,57.48,57.61,57.46,57.61,10344.0,48.897,49.0076,48.88,49.0076,10344.0
2015-07-02 09:50:00,57.61,57.65,57.55,57.58,18948.0,49.0076,49.0417,48.9566,48.9821,18948.0
2015-07-02 09:55:00,57.58,57.61,57.55,57.59,12888.0,48.9821,49.0076,48.9566,48.9906,12888.0
2015-07-02 10:00:00,57.57,57.7,57.56,57.7,11014.0,48.9736,49.0842,48.9651,49.0842,11014.0
2015-07-02 10:05:00,57.69,57.69,57.56,57.58,10450.0,49.0757,49.0757,48.9651,48.9821,10450.0
2015-07-02 10:10:00,57.6,57.62,57.56,57.59,7781.0,48.9991,49.0161,48.9651,48.9906,7781.0
2015-07-02 10:15:00,57.59,57.68,57.56,57.59,6856.0,48.9906,49.0672,48.9651,48.9906,6856.0
2015-07-02 10:20:00,57.58,57.6,57.56,57.59,2300.0,48.9821,48.9991,48.9651,48.9906,2300.0
2015-07-02 10:25:00,57.61,57.64,57.55,57.55,3800.0,49.0076,49.0332,48.9566,48.9566,3800.0
2015-07-02 10:30:00,57.55,57.55,57.49,57.49,6100.0,48.9566,48.9566,48.9056,48.9056,6100.0
2015-07-02 10:35:00,57.49,57.49,57.41,57.43,2229.0,48.9056,48.9056,48.8375,48.8545,2229.0
2015-07-02 10:40:00,57.43,57.51,57.43,57.48,6896.0,48.8545,48.9226,48.8545,48.897,6896.0
2015-07-02 10:45:00,57.49,57.5,57.42,57.43,7859.0,48.9056,48.9141,48.846,48.8545,7859.0
2015-07-02 10:50:00,57.43,57.49,57.43,57.49,6600.0,48.8545,48.9056,48.8545,48.9056,6600.0
2015-07-02 10:55:00,57.47,57.47,57.45,57.45,7710.0,48.8885,48.8885,48.8715,48.8715,7710.0
2015-07-02 11:00:00,57.45,57.49,57.44,57.48,16286.0,48.8715,48.9056,48.863,48.897,16286.0
2015-07-02 11:05:00,57.47,57.54,57.43,57.47,25323.0,48.8885,48.9481,48.8545,48.8885,25323.0
2015-07-02 11:10:00,57.46,57.47,57.43,57.46,6721.0,48.88,48.8885,48.8545,48.88,6721.0
2015-07-02 11:15:00,57.46,57.57,57.45,57.55,12384.0,48.88,48.9736,48.8715,48.9566,12384.0
2015-07-02 11:20:00,57.5,57.5,57.45,57.45,2372.0,48.9141,48.9141,48.8715,48.8715,2372.0
2015-07-02 11:25:00,57.46,57.55,57.45,57.48,15131.0,48.88,48.9566,48.8715,48.897,15131.0
2015-07-02 11:30:00,57.48,57.49,57.46,57.49,9967.0,48.897,48.9056,48.88,48.9056,9967.0
2015-07-02 11:35:00,57.51,57.51,57.47,57.47,3850.0,48.9226,48.9226,48.8885,48.8885,3850.0
2015-07-02 11:40:00,57.47,57.48,57.45,57.47,5898.0,48.8885,48.897,48.8715,48.8885,5898.0
2015-07-02 11:45:00,57.47,57.49,57.47,57.48,7985.0,48.8885,48.9056,48.8885,48.897,7985.0
2015-07-02 11:50:00,57.48,57.6,57.48,57.5,13321.0,48.897,48.9991,48.897,48.9141,13321.0
2015-07-02 11:55:00,57.48,57.5,57.46,57.48,4400.0,48.897,48.9141,48.88,48.897,4400.0
2015-07-02 12:00:00,57.5,57.57,57.49,57.54,5599.0,48.9141,48.9736,48.9056,48.9481,5599.0
2015-07-02 12:05:00,57.54,57.54,57.52,57.54,3400.0,48.9481,48.9481,48.9311,48.9481,3400.0
2015-07-02 12:10:00,57.51,57.53,57.49,57.51,3277.0,48.9226,48.9396,48.9056,48.9226,3277.0
2015-07-02 12:15:00,57.52,57.52,57.48,57.49,6400.0,48.9311,48.9311,48.897,48.9056,6400.0
2015-07-02 12:20:00,57.49,57.5,57.45,57.46,6429.0,48.9056,48.9141,48.8715,48.88,6429.0
2015-07-02 12:25:00,57.46,57.48,57.46,57.47,3600.0,48.88,48.897,48.88,48.8885,3600.0
2015-07-02 12:30:00,57.46,57.47,57.45,57.46,7607.0,48.88,48.8885,48.8715,48.88,7607.0
2015-07-02 12:35:00,57.46,57.5,57.45,57.47,9875.0,48.88,48.9141,48.8715,48.8885,9875.0
2015-07-02 12:40:00,57.47,57.49,57.46,57.48,5401.0,48.8885,48.9056,48.88,48.897,5401.0
2015-07-02 12:45:00,57.48,57.49,57.47,57.48,700.0,48.897,48.9056,48.8885,48.897,700.0
2015-07-02 12:50:00,57.48,57.49,57.47,57.47,4277.0,48.897,48.9056,48.8885,48.8885,4277.0
2015-07-02 12:55:00,57.48,57.55,57.48,57.49,19730.0,48.897,48.9566,48.897,48.9056,19730.0
2015-07-02 13:00:00,57.48,57.5,57.47,57.5,6300.0,48.897,48.9141,48.8885,48.9141,6300.0
2015-07-02 13:05:00,57.5,57.51,57.5,57.51,2700.0,48.9141,48.9226,48.9141,48.9226,2700.0
2015-07-02 13:10:00,57.51,57.52,57.48,57.48,5050.0,48.9226,48.9311,48.897,48.897,5050.0
2015-07-02 13:15:00,57.47,57.5,57.47,57.49,4300.0,48.8885,48.9141,48.8885,48.9056,4300.0
2015-07-02 13:20:00,57.49,57.49,57.47,57.48,2913.0,48.9056,48.9056,48.8885,48.897,2913.0
2015-07-02 13:25:00,57.49,57.51,57.48,57.51,2925.0,48.9056,48.9226,48.897,48.9226,2925.0
2015-07-02 13:30:00,57.52,57.54,57.52,57.53,3000.0,48.9311,48.9481,48.9311,48.9396,3000.0
2015-07-02 13:35:00,57.5,57.51,57.49,57.49,6128.0,48.9141,48.9226,48.9056,48.9056,6128.0
2015-07-02 13:40:00,57.5,57.52,57.49,57.5,4604.0,48.9141,48.9311,48.9056,48.9141,4604.0
2015-07-02 13:45:00,57.51,57.56,57.51,57.53,2518.0,48.9226,48.9651,48.9226,48.9396,2518.0
2015-07-02 13:50:00,57.52,57.53,57.48,57.49,8400.0,48.9311,48.9396,48.897,48.9056,8400.0
2015-07-02 13:55:00,57.49,57.5,57.48,57.49,7261.0,48.9056,48.9141,48.897,48.9056,7261.0
2015-07-02 14:00:00,57.48,57.5,57.48,57.5,5784.0,48.897,48.9141,48.897,48.9141,5784.0
2015-07-02 14:05:00,57.49,57.51,57.48,57.5,7149.0,48.9056,48.9226,48.897,48.9141,7149.0
2015-07-02 14:10:00,57.5,57.52,57.48,57.48,4234.0,48.9141,48.9311,48.897,48.897,4234.0
2015-07-02 14:15:00,57.48,57.5,57.48,57.5,2600.0,48.897,48.9141,48.897,48.9141,2600.0
2015-07-02 14:20:00,57.5,57.52,57.48,57.48,2352.0,48.9141,48.9311,48.897,48.897,2352.0
2015-07-02 14:25:00,57.49,57.5,57.48,57.49,5724.0,48.9056,48.9141,48.897,48.9056,5724.0
2015-07-02 14:30:00,57.5,57.5,57.49,57.49,3500.0,48.9141,48.9141,48.9056,48.9056,3500.0
2015-07-02 14:35:00,57.5,57.51,57.49,57.49,3130.0,48.9141,48.9226,48.9056,48.9056,3130.0
2015-07-02 14:40:00,57.5,57.5,57.45,57.45,3649.0,48.9141,48.9141,48.8715,48.8715,3649.0
2015-07-02 14:45:00,57.46,57.51,57.46,57.5,5979.0,48.88,48.9226,48.88,48.9141,5979.0
2015-07-02 14:50:00,57.5,57.5,57.44,57.44,2400.0,48.9141,48.9141,48.863,48.863,2400.0
2015-07-02 14:55:00,57.42,57.5,57.42,57.48,5127.0,48.846,48.9141,48.846,48.897,5127.0
2015-07-02 15:00:00,57.49,57.51,57.46,57.51,7366.0,48.9056,48.9226,48.88,48.9226,7366.0
2015-07-02 15:05:00,57.5,57.51,57.47,57.48,5100.0,48.9141,48.9226,48.8885,48.897,5100.0
2015-07-02 15:10:00,57.48,57.5,57.47,57.48,4265.0,48.897,48.9141,48.8885,48.897,4265.0
2015-07-02 15:15:00,57.48,57.51,57.48,57.49,6380.0,48.897,48.9226,48.897,48.9056,6380.0
2015-07-02 15:20:00,57.49,57.51,57.47,57.5,8929.0,48.9056,48.9226,48.8885,48.9141,8929.0
2015-07-02 15:25:00,57.5,57.51,57.48,57.49,6188.0,48.9141,48.9226,48.897,48.9056,6188.0
2015-07-02 15:30:00,57.49,57.5,57.48,57.5,13642.0,48.9056,48.9141,48.897,48.9141,13642.0
2015-07-02 15:35:00,57.5,57.5,57.48,57.5,8048.0,48.9141,48.9141,48.897,48.9141,8048.0
2015-07-02 15:40:00,57.5,57.52,57.49,57.52,9985.0,48.9141,48.9311,48.9056,48.9311,9985.0
2015-07-02 15:45:00,57.5,57.51,57.5,57.5,17488.0,48.9141,48.9226,48.9141,48.9141,17488.0
2015-07-02 15:50:00,57.5,57.54,57.49,57.49,17989.0,48.9141,48.9481,48.9056,48.9056,17989.0
2015-07-02 15:55:00,57.5,57.56,57.49,57.51,44494.0,48.9141,48.9651,48.9056,48.9226,44494.0
2015-07-06 09:30:00,56.89,57.04,56.78,56.98,25083.0,48.3951,48.5227,48.3016,48.4717,25083.0
2015-07-06 09:35:00,56.97,57.11,56.97,57.01,9040.0,48.4632,48.5823,48.4632,48.4972,9040.0
2015-07-06 09:40:00,57.02,57.13,56.96,56.99,7161.0,48.5057,48.5993,48.4547,48.4802,7161.0
2015-07-06 09:45:00,56.99,57.12,56.96,57.11,7125.0,48.4802,48.5908,48.4547,48.5823,7125.0
2015-07-06 09:50:00,57.11,57.17,57.06,57.06,8182.0,48.5823,48.6333,48.5398,48.5398,8182.0
2015-07-06 09:55:00,57.06,57.11,57.01,57.09,5382.0,48.5398,48.5823,48.4972,48.5653,5382.0
2015-07-06 10:00:00,57.15,57.16,57.06,57.07,7008.0,48.6163,48.6248,48.5398,48.5483,7008.0
2015-07-06 10:05:00,57.1,57.1,57.0,57.06,5806.0,48.5738,48.5738,48.4887,48.5398,5806.0
2015-07-06 10:10:00,57.06,57.15,57.02,57.14,6245.0,48.5398,48.6163,48.5057,48.6078,6245.0
2015-07-06 10:15:00,57.13,57.14,57.05,57.07,10600.0,48.5993,48.6078,48.5313,48.5483,10600.0
2015-07-06 10:20:00,57.09,57.11,57.06,57.09,10828.0,48.5653,48.5823,48.5398,48.5653,10828.0
2015-07-06 10:25:00,57.1,57.11,57.09,57.09,3230.0,48.5738,48.5823,48.5653,48.5653,3230.0
2015-07-06 10:30:00,57.12,57.2,57.1,57.2,8755.0,48.5908,48.6589,48.5738,48.6589,8755.0
2015-07-06 10:35:00,57.2,57.2,57.15,57.2,7264.0,48.6589,48.6589,48.6163,48.6589,7264.0
2015-07-06 10:40:00,57.2,57.25,57.13,57.23,13347.0,48.6589,48.7014,48.5993,48.6844,13347.0
2015-07-06 10:45:00,57.23,57.28,57.22,57.26,6101.0,48.6844,48.7269,48.6759,48.7099,6101.0
2015-07-06 10:50:00,57.24,57.24,57.17,57.17,5073.0,48.6929,48.6929,48.6333,48.6333,5073.0
2015-07-06 10:55:00,57.17,57.18,57.1,57.1,4633.0,48.6333,48.6418,48.5738,48.5738,4633.0
2015-07-06 11:00:00,57.13,57.14,57.08,57.09,7755.0,48.5993,48.6078,48.5568,48.5653,7755.0
2015-07-06 11:05:00,57.09,57.1,57.04,57.04,7407.0,48.5653,48.5738,48.5227,48.5227,7407.0
2015-07-06 11:10:00,57.06,57.07,57.02,57.05,14373.0,48.5398,48.5483,48.5057,48.5313,14373.0
2015-07-06 11:15:00,57.05,57.05,57.0,57.0,8350.0,48.5313,48.5313,48.4887,48.4887,8350.0
2015-07-06 11:20:00,57.02,57.06,57.02,57.05,5968.0,48.5057,48.5398,48.5057,48.5313,5968.0
2015-07-06 11:25:00,57.05,57.05,57.03,57.05,4260.0,48.5313,48.5313,48.5142,48.5313,4260.0
2015-07-06 11:30:00,57.05,57.05,56.98,57.03,5106.0,48.5313,48.5313,48.4717,48.5142,5106.0
2015-07-06 11:35:00,57.02,57.05,57.01,57.01,3052.0,48.5057,48.5313,48.4972,48.4972,3052.0
2015-07-06 11:40:00,57.01,57.02,56.98,57.0,1944.0,48.4972,48.5057,48.4717,48.4887,1944.0
2015-07-06 11:45:00,57.01,57.07,57.0,57.06,10102.0,48.4972,48.5483,48.4887,48.5398,10102.0
2015-07-06 11:50:00,57.06,57.11,57.05,57.1,21103.0,48.5398,48.5823,48.5313,48.5738,21103.0
2015-07-06 11:55:00,57.09,57.16,57.09,57.12,14870.0,48.5653,48.6248,48.5653,48.5908,14870.0
2015-07-06 12:00:00,57.1,57.1,57.03,57.03,12232.0,48.5738,48.5738,48.5142,48.5142,12232.0
2015-07-06 12:05:00,57.04,57.04,57.01,57.04,11315.0,48.5227,48.5227,48.4972,48.5227,11315.0
2015-07-06 12:10:00,57.04,57.06,57.03,57.06,1543.0,48.5227,48.5398,48.5142,48.5398,1543.0
2015-07-06 12:15:00,57.06,57.12,57.05,57.07,3500.0,48.5398,48.5908,48.5313,48.5483,3500.0
2015-07-06 12:20:00,57.05,57.07,57.04,57.06,2600.0,48.5313,48.5483,48.5227,48.5398,2600.0
2015-07-06 12:25:00,57.07,57.07,57.03,57.03,3475.0,48.5483,48.5483,48.5142,48.5142,3475.0
2015-07-06 12:30:00,57.02,57.03,57.01,57.02,4376.0,48.5057,48.5142,48.4972,48.5057,4376.0
2015-07-06 12:35:00,57.02,57.03,57.0,57.01,2703.0,48.5057,48.5142,48.4887,48.4972,2703.0
2015-07-06 12:40:00,57.0,57.03,57.0,57.02,12004.0,48.4887,48.5142,48.4887,48.5057,12004.0
2015-07-06 12:45:00,57.01,57.02,57.01,57.02,1535.0,48.4972,48.5057,48.4972,48.5057,1535.0
2015-07-06 12:50:00,57.01,57.05,57.0,57.03,6167.0,48.4972,48.5313,48.4887,48.5142,6167.0
2015-07-06 12:55:00,57.03,57.04,57.03,57.04,1347.0,48.5142,48.5227,48.5142,48.5227,1347.0
2015-07-06 13:00:00,57.05,57.05,57.0,57.01,2688.0,48.5313,48.5313,48.4887,48.4972,2688.0
2015-07-06 13:05:00,57.01,57.03,57.01,57.01,5100.0,48.4972,48.5142,48.4972,48.4972,5100.0
2015-07-06 13:10:00,57.01,57.04,57.0,57.02,4518.0,48.4972,48.5227,48.4887,48.5057,4518.0
2015-07-06 13:15:00,57.01,57.01,56.99,57.0,18794.0,48.4972,48.4972,48.4802,48.4887,18794.0
2015-07-06 13:20:00,57.0,57.01,56.98,56.99,8218.0,48.4887,48.4972,48.4717,48.4802,8218.0
2015-07-06 13:25:00,56.99,57.01,56.99,57.01,8100.0,48.4802,48.4972,48.4802,48.4972,8100.0
2015-07-06 13:30:00,57.01,57.01,57.0,57.01,10378.0,48.4972,48.4972,48.4887,48.4972,10378.0
2015-07-06 13:35:00,57.0,57.04,57.0,57.04,4883.0,48.4887,48.5227,48.4887,48.5227,4883.0
2015-07-06 13:40:00,57.04,57.04,57.0,57.02,7239.0,48.5227,48.5227,48.4887,48.5057,7239.0
2015-07-06 13:45:00,57.03,57.03,56.98,57.01,12151.0,48.5142,48.5142,48.4717,48.4972,12151.0
2015-07-06 13:50:00,57.0,57.04,56.99,57.02,5078.0,48.4887,48.5227,48.4802,48.5057,5078.0
2015-07-06 13:55:00,57.02,57.03,57.02,57.02,700.0,48.5057,48.5142,48.5057,48.5057,700.0
2015-07-06 14:00:00,57.02,57.03,56.98,56.99,5343.0,48.5057,48.5142,48.4717,48.4802,5343.0
2015-07-06 14:05:00,56.99,57.03,56.99,57.01,4279.0,48.4802,48.5142,48.4802,48.4972,4279.0
2015-07-06 14:10:00,57.01,57.04,57.0,57.03,3462.0,48.4972,48.5227,48.4887,48.5142,3462.0
2015-07-06 14:15:00,57.03,57.05,57.01,57.02,7853.0,48.5142,48.5313,48.4972,48.5057,7853.0
2015-07-06 14:20:00,57.02,57.03,56.97,56.99,6610.0,48.5057,48.5142,48.4632,48.4802,6610.0
2015-07-06 14:25:00,56.99,57.0,56.92,56.94,8913.0,48.4802,48.4887,48.4207,48.4377,8913.0
2015-07-06 14:30:00,56.94,56.98,56.94,56.97,13890.0,48.4377,48.4717,48.4377,48.4632,13890.0
2015-07-06 14:35:00,56.96,56.98,56.96,56.97,3913.0,48.4547,48.4717,48.4547,48.4632,3913.0
2015-07-06 14:40:00,56.98,56.99,56.95,56.97,9450.0,48.4717,48.4802,48.4462,48.4632,9450.0
2015-07-06 14:45:00,56.97,57.02,56.97,57.01,6501.0,48.4632,48.5057,48.4632,48.4972,6501.0
2015-07-06 14:50:00,57.02,57.04,57.01,57.01,5300.0,48.5057,48.5227,48.4972,48.4972,5300.0
2015-07-06 14:55:00,57.02,57.03,57.0,57.02,4078.0,48.5057,48.5142,48.4887,48.5057,4078.0
2015-07-06 15:00:00,57.03,57.04,57.0,57.0,8067.0,48.5142,48.5227,48.4887,48.4887,8067.0
2015-07-06 15:05:00,57.0,57.02,57.0,57.01,4030.0,48.4887,48.5057,48.4887,48.4972,4030.0
2015-07-06 15:10:00,57.02,57.06,57.02,57.06,13290.0,48.5057,48.5398,48.5057,48.5398,13290.0
2015-07-06 15:15:00,57.07,57.13,57.07,57.09,9300.0,48.5483,48.5993,48.5483,48.5653,9300.0
2015-07-06 15:20:00,57.09,57.15,57.09,57.11,10755.0,48.5653,48.6163,48.5653,48.5823,10755.0
2015-07-06 15:25:00,57.11,57.12,57.09,57.1,9267.0,48.5823,48.5908,48.5653,48.5738,9267.0
2015-07-06 15:30:00,57.1,57.14,57.04,57.12,19628.0,48.5738,48.6078,48.5227,48.5908,19628.0
2015-07-06 15:35:00,57.12,57.17,57.12,57.15,10773.0,48.5908,48.6333,48.5908,48.6163,10773.0
2015-07-06 15:40:00,57.15,57.15,57.1,57.14,9330.0,48.6163,48.6163,48.5738,48.6078,9330.0
2015-07-06 15:45:00,57.14,57.16,57.12,57.14,21384.0,48.6078,48.6248,48.5908,48.6078,21384.0
2015-07-06 15:50:00,57.15,57.21,57.14,57.18,33181.0,48.6163,48.6674,48.6078,48.6418,33181.0
2015-07-06 15:55:00,57.18,57.24,57.17,57.24,74811.0,48.6418,48.6929,48.6333,48.6929,74811.0
2015-07-07 09:30:00,57.13,57.13,56.87,56.92,30244.0,48.5993,48.5993,48.3781,48.4207,30244.0
2015-07-07 09:35:00,56.9,57.07,56.78,56.85,37788.0,48.4036,48.5483,48.3016,48.3611,37788.0
2015-07-07 09:40:00,56.85,56.97,56.82,56.95,26404.0,48.3611,48.4632,48.3356,48.4462,26404.0
2015-07-07 09:45:00,56.94,57.04,56.92,56.92,17057.0,48.4377,48.5227,48.4207,48.4207,17057.0
2015-07-07 09:50:00,56.96,57.0,56.89,56.97,4900.0,48.4547,48.4887,48.3951,48.4632,4900.0
2015-07-07 09:55:00,56.97,57.0,56.65,56.72,11606.0,48.4632,48.4887,48.191,48.2505,11606.0
2015-07-07 10:00:00,56.72,56.76,56.63,56.76,9747.0,48.2505,48.2846,48.174,48.2846,9747.0
2015-07-07 10:05:00,56.8,56.8,56.56,56.64,18970.0,48.3186,48.3186,48.1144,48.1825,18970.0
2015-07-07 10:10:00,56.62,56.74,56.61,56.62,11734.0,48.1655,48.2675,48.157,48.1655,11734.0
2015-07-07 10:15:00,56.66,56.68,56.61,56.62,5800.0,48.1995,48.2165,48.157,48.1655,5800.0
2015-07-07 10:20:00,56.6,56.66,56.56,56.62,3932.0,48.1484,48.1995,48.1144,48.1655,3932.0
2015-07-07 10:25:00,56.64,56.64,56.46,56.53,7304.0,48.1825,48.1825,48.0294,48.0889,7304.0
2015-07-07 10:30:00,56.5,56.65,56.48,56.59,24421.0,48.0634,48.191,48.0464,48.1399,24421.0
2015-07-07 10:35:00,56.57,56.62,56.51,56.51,10168.0,48.1229,48.1655,48.0719,48.0719,10168.0
2015-07-07 10:40:00,56.5,56.52,56.46,56.52,17828.0,48.0634,48.0804,48.0294,48.0804,17828.0
2015-07-07 10:45:00,56.48,56.67,56.47,56.63,10666.0,48.0464,48.208,48.0379,48.174,10666.0
2015-07-07 10:50:00,56.65,56.72,56.64,56.72,7004.0,48.191,48.2505,48.1825,48.2505,7004.0
2015-07-07 10:55:00,56.7,56.75,56.64,56.65,11873.0,48.2335,48.276,48.1825,48.191,11873.0
2015-07-07 11:00:00,56.65,56.65,56.53,56.54,7520.0,48.191,48.191,48.0889,48.0974,7520.0
2015-07-07 11:05:00,56.55,56.55,56.49,56.52,6304.0,48.1059,48.1059,48.0549,48.0804,6304.0
2015-07-07 11:10:00,56.52,56.6,56.52,56.57,5786.0,48.0804,48.1484,48.0804,48.1229,5786.0
2015-07-07 11:15:00,56.56,56.58,56.52,56.54,7786.0,48.1144,48.1314,48.0804,48.0974,7786.0
2015-07-07 11:20:00,56.54,56.54,56.46,56.5,7001.0,48.0974,48.0974,48.0294,48.0634,7001.0
2015-07-07 11:25:00,56.51,56.59,56.47,56.51,18686.0,48.0719,48.1399,48.0379,48.0719,18686.0
2015-07-07 11:30:00,56.51,56.51,56.4,56.42,18867.0,48.0719,48.0719,47.9783,47.9953,18867.0
2015-07-07 11:35:00,56.42,56.51,56.41,56.5,14094.0,47.9953,48.0719,47.9868,48.0634,14094.0
2015-07-07 11:40:00,56.48,56.61,56.48,56.58,13916.0,48.0464,48.157,48.0464,48.1314,13916.0
2015-07-07 11:45:00,56.57,56.59,56.53,56.55,6511.0,48.1229,48.1399,48.0889,48.1059,6511.0
2015-07-07 11:50:00,56.56,56.58,56.55,56.58,2500.0,48.1144,48.1314,48.1059,48.1314,2500.0
2015-07-07 11:55:00,56.59,56.8,56.59,56.7,11726.0,48.1399,48.3186,48.1399,48.2335,11726.0
2015-07-07 12:00:00,56.68,56.7,56.61,56.7,4663.0,48.2165,48.2335,48.157,48.2335,4663.0
2015-07-07 12:05:00,56.68,56.7,56.66,56.69,5079.0,48.2165,48.2335,48.1995,48.225,5079.0
2015-07-07 12:10:00,56.69,56.69,56.58,56.61,6070.0,48.225,48.225,48.1314,48.157,6070.0
2015-07-07 12:15:00,56.62,56.67,56.61,56.63,10508.0,48.1655,48.208,48.157,48.174,10508.0
2015-07-07 12:20:00,56.64,56.68,56.63,56.66,13038.0,48.1825,48.2165,48.174,48.1995,13038.0
2015-07-07 12:25:00,56.65,56.7,56.64,56.65,5291.0,48.191,48.2335,48.1825,48.191,5291.0
2015-07-07 12:30:00,56.65,56.72,56.65,56.7,5700.0,48.191,48.2505,48.191,48.2335,5700.0
2015-07-07 12:35:00,56.72,56.84,56.7,56.83,7435.0,48.2505,48.3526,48.2335,48.3441,7435.0
2015-07-07 12:40:00,56.83,56.86,56.83,56.86,5319.0,48.3441,48.3696,48.3441,48.3696,5319.0
2015-07-07 12:45:00,56.87,56.94,56.87,56.94,10740.0,48.3781,48.4377,48.3781,48.4377,10740.0
2015-07-07 12:50:00,56.95,57.01,56.92,57.01,8148.0,48.4462,48.4972,48.4207,48.4972,8148.0
2015-07-07 12:55:00,57.02,57.13,57.0,57.04,14888.0,48.5057,48.5993,48.4887,48.5227,14888.0
2015-07-07 13:00:00,57.05,57.05,56.96,56.97,7401.0,48.5313,48.5313,48.4547,48.4632,7401.0
2015-07-07 13:05:00,56.96,56.98,56.89,56.98,5599.0,48.4547,48.4717,48.3951,48.4717,5599.0
2015-07-07 13:10:00,56.98,57.19,56.98,57.19,11177.0,48.4717,48.6503,48.4717,48.6503,11177.0
2015-07-07 13:15:00,57.18,57.18,57.04,57.08,12058.0,48.6418,48.6418,48.5227,48.5568,12058.0
2015-07-07 13:20:00,57.1,57.11,57.02,57.1,13785.0,48.5738,48.5823,48.5057,48.5738,13785.0
2015-07-07 13:25:00,57.09,57.13,57.07,57.12,9144.0,48.5653,48.5993,48.5483,48.5908,9144.0
2015-07-07 13:30:00,57.13,57.17,57.11,57.16,24358.0,48.5993,48.6333,48.5823,48.6248,24358.0
2015-07-07 13:35:00,57.15,57.16,57.12,57.13,8317.0,48.6163,48.6248,48.5908,48.5993,8317.0
2015-07-07 13:40:00,57.14,57.2,57.11,57.2,10216.0,48.6078,48.6589,48.5823,48.6589,10216.0
2015-07-07 13:45:00,57.18,57.19,57.15,57.17,6093.0,48.6418,48.6503,48.6163,48.6333,6093.0
2015-07-07 13:50:00,57.19,57.19,57.16,57.18,12585.0,48.6503,48.6503,48.6248,48.6418,12585.0
2015-07-07 13:55:00,57.18,57.19,57.13,57.14,4929.0,48.6418,48.6503,48.5993,48.6078,4929.0
2015-07-07 14:00:00,57.14,57.18,57.11,57.18,10681.0,48.6078,48.6418,48.5823,48.6418,10681.0
2015-07-07 14:05:00,57.18,57.2,57.16,57.18,7708.0,48.6418,48.6589,48.6248,48.6418,7708.0
2015-07-07 14:10:00,57.19,57.2,57.15,57.15,15354.0,48.6503,48.6589,48.6163,48.6163,15354.0
2015-07-07 14:15:00,57.15,57.15,57.05,57.05,16834.0,48.6163,48.6163,48.5313,48.5313,16834.0
2015-07-07 14:20:00,57.05,57.06,57.0,57.04,9219.0,48.5313,48.5398,48.4887,48.5227,9219.0
2015-07-07 14:25:00,57.04,57.08,57.02,57.04,4976.0,48.5227,48.5568,48.5057,48.5227,4976.0
2015-07-07 14:30:00,57.04,57.08,57.01,57.07,6412.0,48.5227,48.5568,48.4972,48.5483,6412.0
2015-07-07 14:35:00,57.08,57.17,57.08,57.15,8114.0,48.5568,48.6333,48.5568,48.6163,8114.0
2015-07-07 14:40:00,57.15,57.3,57.15,57.29,29760.0,48.6163,48.7439,48.6163,48.7354,29760.0
2015-07-07 14:45:00,57.31,57.34,57.27,57.28,5510.0,48.7524,48.7779,48.7184,48.7269,5510.0
2015-07-07 14:50:00,57.28,57.29,57.24,57.29,5624.0,48.7269,48.7354,48.6929,48.7354,5624.0
2015-07-07 14:55:00,57.31,57.44,57.28,57.4,8735.0,48.7524,48.863,48.7269,48.829,8735.0
2015-07-07 15:00:00,57.4,57.46,57.39,57.41,6822.0,48.829,48.88,48.8205,48.8375,6822.0
2015-07-07 15:05:00,57.41,57.42,57.34,57.38,15028.0,48.8375,48.846,48.7779,48.812,15028.0
2015-07-07 15:10:00,57.38,57.41,57.35,57.41,10530.0,48.812,48.8375,48.7865,48.8375,10530.0
2015-07-07 15:15:00,57.43,57.48,57.4,57.48,19482.0,48.8545,48.897,48.829,48.897,19482.0
2015-07-07 15:20:00,57.45,57.56,57.45,57.56,17568.0,48.8715,48.9651,48.8715,48.9651,17568.0
2015-07-07 15:25:00,57.56,57.6,57.53,57.54,20683.0,48.9651,48.9991,48.9396,48.9481,20683.0
2015-07-07 15:30:00,57.55,57.62,57.53,57.57,41455.0,48.9566,49.0161,48.9396,48.9736,41455.0
2015-07-07 15:35:00,57.58,57.6,57.53,57.53,18578.0,48.9821,48.9991,48.9396,48.9396,18578.0
2015-07-07 15:40:00,57.52,57.53,57.49,57.51,16698.0,48.9311,48.9396,48.9056,48.9226,16698.0
2015-07-07 15:45:00,57.5,57.6,57.47,57.53,47931.0,48.9141,48.9991,48.8885,48.9396,47931.0
2015-07-07 15:50:00,57.53,57.64,57.53,57.6,44725.0,48.9396,49.0332,48.9396,48.9991,44725.0
2015-07-07 15:55:00,57.6,57.6,57.47,57.5,128189.0,48.9991,48.9991,48.8885,48.9141,128189.0
2015-07-08 09:30:00,57.37,57.49,56.87,57.24,47463.0,48.8035,48.9056,48.3781,48.6929,47463.0
2015-07-08 09:35:00,57.28,57.58,57.22,57.51,28668.0,48.7269,48.9821,48.6759,48.9226,28668.0
2015-07-08 09:40:00,57.46,57.51,57.41,57.44,14336.0,48.88,48.9226,48.8375,48.863,14336.0
2015-07-08 09:45:00,57.44,57.45,57.18,57.18,13119.0,48.863,48.8715,48.6418,48.6418,13119.0
2015-07-08 09:50:00,57.22,57.34,57.15,57.31,29588.0,48.6759,48.7779,48.6163,48.7524,29588.0
2015-07-08 09:55:00,57.3,57.4,57.3,57.3,7489.0,48.7439,48.829,48.7439,48.7439,7489.0
2015-07-08 10:00:00,57.26,57.33,57.22,57.24,15897.0,48.7099,48.7694,48.6759,48.6929,15897.0
2015-07-08 10:05:00,57.24,57.37,57.24,57.36,15075.0,48.6929,48.8035,48.6929,48.795,15075.0
2015-07-08 10:10:00,57.36,57.37,57.23,57.23,27781.0,48.795,48.8035,48.6844,48.6844,27781.0
2015-07-08 10:15:00,57.23,57.29,57.19,57.28,38561.0,48.6844,48.7354,48.6503,48.7269,38561.0
2015-07-08 10:20:00,57.29,57.29,57.15,57.16,17546.0,48.7354,48.7354,48.6163,48.6248,17546.0
2015-07-08 10:25:00,57.14,57.17,57.11,57.17,5592.0,48.6078,48.6333,48.5823,48.6333,5592.0
2015-07-08 10:30:00,57.16,57.18,57.03,57.06,99533.0,48.6248,48.6418,48.5142,48.5398,99533.0
2015-07-08 10:35:00,57.03,57.17,57.03,57.16,41733.0,48.5142,48.6333,48.5142,48.6248,41733.0
2015-07-08 10:40:00,57.15,57.21,57.08,57.18,46338.0,48.6163,48.6674,48.5568,48.6418,46338.0
2015-07-08 10:45:00,57.18,57.22,57.13,57.18,7446.0,48.6418,48.6759,48.5993,48.6418,7446.0
2015-07-08 10:50:00,57.19,57.3,57.18,57.22,12338.0,48.6503,48.7439,48.6418,48.6759,12338.0
2015-07-08 10:55:00,57.22,57.29,57.19,57.21,12395.0,48.6759,48.7354,48.6503,48.6674,12395.0
2015-07-08 11:00:00,57.2,57.23,57.12,57.13,13220.0,48.6589,48.6844,48.5908,48.5993,13220.0
2015-07-08 11:05:00,57.13,57.17,57.12,57.13,26542.0,48.5993,48.6333,48.5908,48.5993,26542.0
2015-07-08 11:10:00,57.12,57.18,57.07,57.12,17452.0,48.5908,48.6418,48.5483,48.5908,17452.0
2015-07-08 11:15:00,57.12,57.13,57.06,57.08,52606.0,48.5908,48.5993,48.5398,48.5568,52606.0
2015-07-08 11:20:00,57.08,57.1,57.06,57.08,27809.0,48.5568,48.5738,48.5398,48.5568,27809.0
2015-07-08 11:25:00,57.08,57.11,57.05,57.07,17415.0,48.5568,48.5823,48.5313,48.5483,17415.0
2015-07-08 11:30:00,57.06,57.15,57.06,57.12,4495.0,48.5398,48.6163,48.5398,48.5908,4495.0
2015-07-08 11:35:00,57.13,57.14,57.06,57.09,35864.0,48.5993,48.6078,48.5398,48.5653,35864.0
2015-07-08 11:40:00,57.07,57.07,56.89,56.98,11450.0,48.5483,48.5483,48.3951,48.4717,11450.0
2015-07-08 11:45:00,57.0,57.01,56.98,57.01,5445.0,48.4887,48.4972,48.4717,48.4972,5445.0
2015-07-08 11:50:00,57.0,57.01,56.95,56.95,4200.0,48.4887,48.4972,48.4462,48.4462,4200.0
2015-07-08 11:55:00,56.94,56.95,56.8,56.86,9500.0,48.4377,48.4462,48.3186,48.3696,9500.0
2015-07-08 12:00:00,56.89,56.97,56.88,56.95,4484.0,48.3951,48.4632,48.3866,48.4462,4484.0
2015-07-08 12:05:00,56.95,56.95,56.9,56.9,5045.0,48.4462,48.4462,48.4036,48.4036,5045.0
2015-07-08 12:10:00,56.89,56.89,56.8,56.86,7200.0,48.3951,48.3951,48.3186,48.3696,7200.0
2015-07-08 12:15:00,56.86,57.0,56.8,56.99,12899.0,48.3696,48.4887,48.3186,48.4802,12899.0
2015-07-08 12:20:00,56.97,57.0,56.96,56.96,3741.0,48.4632,48.4887,48.4547,48.4547,3741.0
2015-07-08 12:25:00,56.95,57.02,56.94,56.96,5401.0,48.4462,48.5057,48.4377,48.4547,5401.0
2015-07-08 12:30:00,56.96,56.99,56.92,56.94,5474.0,48.4547,48.4802,48.4207,48.4377,5474.0
2015-07-08 12:35:00,56.95,57.06,56.95,57.0,16435.0,48.4462,48.5398,48.4462,48.4887,16435.0
2015-07-08 12:40:00,57.0,57.01,56.97,56.97,16804.0,48.4887,48.4972,48.4632,48.4632,16804.0
2015-07-08 12:45:00,56.97,56.97,56.9,56.95,5218.0,48.4632,48.4632,48.4036,48.4462,5218.0
2015-07-08 12:50:00,56.93,56.95,56.9,56.93,9782.0,48.4292,48.4462,48.4036,48.4292,9782.0
2015-07-08 12:55:00,56.96,57.14,56.96,57.1,7678.0,48.4547,48.6078,48.4547,48.5738,7678.0
2015-07-08 13:00:00,57.11,57.13,57.02,57.02,5310.0,48.5823,48.5993,48.5057,48.5057,5310.0
2015-07-08 13:05:00,57.0,57.05,57.0,57.03,3628.0,48.4887,48.5313,48.4887,48.5142,3628.0
2015-07-08 13:10:00,57.05,57.13,57.03,57.09,8164.0,48.5313,48.5993,48.5142,48.5653,8164.0
2015-07-08 13:15:00,57.08,57.13,57.08,57.11,4648.0,48.5568,48.5993,48.5568,48.5823,4648.0
2015-07-08 13:20:00,57.11,57.11,57.07,57.08,4381.0,48.5823,48.5823,48.5483,48.5568,4381.0
2015-07-08 13:25:00,57.09,57.17,57.09,57.17,3250.0,48.5653,48.6333,48.5653,48.6333,3250.0
2015-07-08 13:30:00,57.17,57.17,57.13,57.15,3507.0,48.6333,48.6333,48.5993,48.6163,3507.0
2015-07-08 13:35:00,57.13,57.18,57.13,57.16,4607.0,48.5993,48.6418,48.5993,48.6248,4607.0
2015-07-08 13:40:00,57.18,57.2,57.17,57.2,2681.0,48.6418,48.6589,48.6333,48.6589,2681.0
2015-07-08 13:45:00,57.21,57.23,57.15,57.18,8984.0,48.6674,48.6844,48.6163,48.6418,8984.0
2015-07-08 13:50:00,57.19,57.19,57.15,57.18,2990.0,48.6503,48.6503,48.6163,48.6418,2990.0
2015-07-08 13:55:00,57.2,57.24,57.19,57.19,4672.0,48.6589,48.6929,48.6503,48.6503,4672.0
2015-07-08 14:00:00,57.19,57.2,57.1,57.11,7683.0,48.6503,48.6589,48.5738,48.5823,7683.0
2015-07-08 14:05:00,57.14,57.18,56.99,57.01,8300.0,48.6078,48.6418,48.4802,48.4972,8300.0
2015-07-08 14:10:00,57.03,57.13,57.02,57.09,5832.0,48.5142,48.5993,48.5057,48.5653,5832.0
2015-07-08 14:15:00,57.1,57.16,57.01,57.01,9173.0,48.5738,48.6248,48.4972,48.4972,9173.0
2015-07-08 14:20:00,57.02,57.02,56.98,57.01,4448.0,48.5057,48.5057,48.4717,48.4972,4448.0
2015-07-08 14:25:00,56.99,57.02,56.94,57.02,7895.0,48.4802,48.5057,48.4377,48.5057,7895.0
2015-07-08 14:30:00,57.0,57.02,56.94,56.94,9932.0,48.4887,48.5057,48.4377,48.4377,9932.0
2015-07-08 14:35:00,56.92,56.95,56.91,56.93,5800.0,48.4207,48.4462,48.4122,48.4292,5800.0
2015-07-08 14:40:00,56.94,56.94,56.87,56.87,11966.0,48.4377,48.4377,48.3781,48.3781,11966.0
2015-07-08 14:45:00,56.86,56.88,56.75,56.78,19757.0,48.3696,48.3866,48.276,48.3016,19757.0
2015-07-08 14:50:00,56.78,56.83,56.76,56.83,13621.0,48.3016,48.3441,48.2846,48.3441,13621.0
2015-07-08 14:55:00,56.83,56.94,56.82,56.85,11718.0,48.3441,48.4377,48.3356,48.3611,11718.0
2015-07-08 15:00:00,56.85,56.96,56.82,56.82,12809.0,48.3611,48.4547,48.3356,48.3356,12809.0
2015-07-08 15:05:00,56.82,56.91,56.82,56.89,10700.0,48.3356,48.4122,48.3356,48.3951,10700.0
2015-07-08 15:10:00,56.9,56.95,56.89,56.92,9605.0,48.4036,48.4462,48.3951,48.4207,9605.0
2015-07-08 15:15:00,56.92,56.96,56.88,56.9,12425.0,48.4207,48.4547,48.3866,48.4036,12425.0
2015-07-08 15:20:00,56.9,56.93,56.83,56.85,16714.0,48.4036,48.4292,48.3441,48.3611,16714.0
2015-07-08 15:25:00,56.85,56.88,56.74,56.74,14298.0,48.3611,48.3866,48.2675,48.2675,14298.0
2015-07-08 15:30:00,56.74,56.89,56.74,56.83,21902.0,48.2675,48.3951,48.2675,48.3441,21902.0
2015-07-08 15:35:00,56.82,56.86,56.79,56.82,38506.0,48.3356,48.3696,48.3101,48.3356,38506.0
2015-07-08 15:40:00,56.83,56.93,56.83,56.9,22192.0,48.3441,48.4292,48.3441,48.4036,22192.0
2015-07-08 15:45:00,56.86,56.89,56.8,56.89,24530.0,48.3696,48.3951,48.3186,48.3951,24530.0
2015-07-08 15:50:00,56.87,56.88,56.81,56.84,27944.0,48.3781,48.3866,48.3271,48.3526,27944.0
2015-07-08 15:55:00,56.84,56.85,56.77,56.79,47630.0,48.3526,48.3611,48.2931,48.3101,47630.0
2015-07-09 09:30:00,57.44,57.53,57.29,57.33,17068.0,48.863,48.9396,48.7354,48.7694,17068.0
2015-07-09 09:35:00,57.34,57.39,57.21,57.27,14189.0,48.7779,48.8205,48.6674,48.7184,14189.0
2015-07-09 09:40:00,57.23,57.31,57.16,57.22,7253.0,48.6844,48.7524,48.6248,48.6759,7253.0
2015-07-09 09:45:00,57.19,57.27,57.16,57.26,16385.0,48.6503,48.7184,48.6248,48.7099,16385.0
2015-07-09 09:50:00,57.26,57.31,57.19,57.24,14769.0,48.7099,48.7524,48.6503,48.6929,14769.0
2015-07-09 09:55:00,57.26,57.27,57.17,57.25,10223.0,48.7099,48.7184,48.6333,48.7014,10223.0
2015-07-09 10:00:00,57.26,57.3,57.21,57.21,7211.0,48.7099,48.7439,48.6674,48.6674,7211.0
2015-07-09 10:05:00,57.23,57.24,57.1,57.15,11811.0,48.6844,48.6929,48.5738,48.6163,11811.0
2015-07-09 10:10:00,57.16,57.2,57.15,57.19,20676.0,48.6248,48.6589,48.6163,48.6503,20676.0
2015-07-09 10:15:00,57.18,57.19,57.09,57.13,19739.0,48.6418,48.6503,48.5653,48.5993,19739.0
2015-07-09 10:20:00,57.13,57.14,57.04,57.06,23126.0,48.5993,48.6078,48.5227,48.5398,23126.0
2015-07-09 10:25:00,57.06,57.08,57.04,57.06,21721.0,48.5398,48.5568,48.5227,48.5398,21721.0
2015-07-09 10:30:00,57.04,57.06,56.97,56.97,26028.0,48.5227,48.5398,48.4632,48.4632,26028.0
2015-07-09 10:35:00,56.96,57.0,56.92,57.0,18545.0,48.4547,48.4887,48.4207,48.4887,18545.0
2015-07-09 10:40:00,57.01,57.14,57.0,57.14,12404.0,48.4972,48.6078,48.4887,48.6078,12404.0
2015-07-09 10:45:00,57.14,57.14,57.1,57.1,6704.0,48.6078,48.6078,48.5738,48.5738,6704.0
2015-07-09 10:50:00,57.12,57.13,57.08,57.08,5600.0,48.5908,48.5993,48.5568,48.5568,5600.0
2015-07-09 10:55:00,57.08,57.17,57.08,57.17,6257.0,48.5568,48.6333,48.5568,48.6333,6257.0
2015-07-09 11:00:00,57.17,57.18,57.08,57.09,9372.0,48.6333,48.6418,48.5568,48.5653,9372.0
2015-07-09 11:05:00,57.09,57.14,57.07,57.13,9698.0,48.5653,48.6078,48.5483,48.5993,9698.0
2015-07-09 11:10:00,57.14,57.15,57.12,57.14,5104.0,48.6078,48.6163,48.5908,48.6078,5104.0
2015-07-09 11:15:00,57.14,57.15,57.07,57.08,7815.0,48.6078,48.6163,48.5483,48.5568,7815.0
2015-07-09 11:20:00,57.08,57.14,57.06,57.11,10647.0,48.5568,48.6078,48.5398,48.5823,10647.0
2015-07-09 11:25:00,57.11,57.11,57.0,57.01,5483.0,48.5823,48.5823,48.4887,48.4972,5483.0
2015-07-09 11:30:00,57.0,57.03,56.99,57.01,5944.0,48.4887,48.5142,48.4802,48.4972,5944.0
2015-07-09 11:35:00,57.01,57.05,57.0,57.05,7239.0,48.4972,48.5313,48.4887,48.5313,7239.0
2015-07-09 11:40:00,57.06,57.06,57.02,57.05,11594.0,48.5398,48.5398,48.5057,48.5313,11594.0
2015-07-09 11:45:00,57.05,57.13,57.03,57.09,9071.0,48.5313,48.5993,48.5142,48.5653,9071.0
2015-07-09 11:50:00,57.08,57.08,57.06,57.08,4800.0,48.5568,48.5568,48.5398,48.5568,4800.0
2015-07-09 11:55:00,57.07,57.07,57.03,57.05,8202.0,48.5483,48.5483,48.5142,48.5313,8202.0
2015-07-09 12:00:00,57.04,57.04,57.0,57.02,7035.0,48.5227,48.5227,48.4887,48.5057,7035.0
2015-07-09 12:05:00,57.03,57.04,56.99,57.01,16395.0,48.5142,48.5227,48.4802,48.4972,16395.0
2015-07-09 12:10:00,57.01,57.04,57.0,57.02,5211.0,48.4972,48.5227,48.4887,48.5057,5211.0
2015-07-09 12:15:00,57.02,57.06,57.0,57.05,7341.0,48.5057,48.5398,48.4887,48.5313,7341.0
2015-07-09 12:20:00,57.05,57.05,57.02,57.03,9204.0,48.5313,48.5313,48.5057,48.5142,9204.0
2015-07-09 12:25:00,57.02,57.05,57.0,57.02,5407.0,48.5057,48.5313,48.4887,48.5057,5407.0
2015-07-09 12:30:00,57.01,57.05,57.01,57.03,3100.0,48.4972,48.5313,48.4972,48.5142,3100.0
2015-07-09 12:35:00,57.03,57.04,57.02,57.03,13221.0,48.5142,48.5227,48.5057,48.5142,13221.0
2015-07-09 12:40:00,57.03,57.04,56.97,56.98,8861.0,48.5142,48.5227,48.4632,48.4717,8861.0
2015-07-09 12:45:00,56.99,57.03,56.96,56.96,8682.0,48.4802,48.5142,48.4547,48.4547,8682.0
2015-07-09 12:50:00,56.95,57.0,56.95,56.98,11000.0,48.4462,48.4887,48.4462,48.4717,11000.0
2015-07-09 12:55:00,56.97,57.01,56.97,56.97,9481.0,48.4632,48.4972,48.4632,48.4632,9481.0
2015-07-09 13:00:00,56.98,56.99,56.96,56.98,13509.0,48.4717,48.4802,48.4547,48.4717,13509.0
2015-07-09 13:05:00,56.97,56.97,56.9,56.93,7755.0,48.4632,48.4632,48.4036,48.4292,7755.0
2015-07-09 13:10:00,56.92,56.95,56.9,56.91,7253.0,48.4207,48.4462,48.4036,48.4122,7253.0
2015-07-09 13:15:00,56.91,56.94,56.91,56.93,10090.0,48.4122,48.4377,48.4122,48.4292,10090.0
2015-07-09 13:20:00,56.92,56.96,56.91,56.96,18650.0,48.4207,48.4547,48.4122,48.4547,18650.0
2015-07-09 13:25:00,56.97,56.98,56.95,56.98,12024.0,48.4632,48.4717,48.4462,48.4717,12024.0
2015-07-09 13:30:00,56.98,56.98,56.95,56.97,6900.0,48.4717,48.4717,48.4462,48.4632,6900.0
2015-07-09 13:35:00,56.97,57.02,56.95,57.0,8020.0,48.4632,48.5057,48.4462,48.4887,8020.0
2015-07-09 13:40:00,56.99,56.99,56.93,56.95,6702.0,48.4802,48.4802,48.4292,48.4462,6702.0
2015-07-09 13:45:00,56.95,56.99,56.95,56.99,8072.0,48.4462,48.4802,48.4462,48.4802,8072.0
2015-07-09 13:50:00,56.97,56.99,56.93,56.98,15543.0,48.4632,48.4802,48.4292,48.4717,15543.0
2015-07-09 13:55:00,56.95,56.99,56.94,56.95,10837.0,48.4462,48.4802,48.4377,48.4462,10837.0
2015-07-09 14:00:00,56.95,56.97,56.95,56.95,6200.0,48.4462,48.4632,48.4462,48.4462,6200.0
2015-07-09 14:05:00,56.95,56.98,56.92,56.94,9220.0,48.4462,48.4717,48.4207,48.4377,9220.0
2015-07-09 14:10:00,56.94,56.97,56.92,56.95,12823.0,48.4377,48.4632,48.4207,48.4462,12823.0
2015-07-09 14:15:00,56.95,56.97,56.93,56.94,20017.0,48.4462,48.4632,48.4292,48.4377,20017.0
2015-07-09 14:20:00,56.95,56.96,56.93,56.94,16130.0,48.4462,48.4547,48.4292,48.4377,16130.0
2015-07-09 14:25:00,56.95,56.98,56.93,56.97,18242.0,48.4462,48.4717,48.4292,48.4632,18242.0
2015-07-09 14:30:00,56.97,56.99,56.94,56.99,13117.0,48.4632,48.4802,48.4377,48.4802,13117.0
2015-07-09 14:35:00,56.97,56.98,56.94,56.98,10602.0,48.4632,48.4717,48.4377,48.4717,10602.0
2015-07-09 14:40:00,56.98,56.99,56.97,56.98,9199.0,48.4717,48.4802,48.4632,48.4717,9199.0
2015-07-09 14:45:00,56.97,57.01,56.96,57.0,18084.0,48.4632,48.4972,48.4547,48.4887,18084.0
2015-07-09 14:50:00,57.0,57.08,57.0,57.07,7700.0,48.4887,48.5568,48.4887,48.5483,7700.0
2015-07-09 14:55:00,57.07,57.09,57.03,57.08,7979.0,48.5483,48.5653,48.5142,48.5568,7979.0
2015-07-09 15:00:00,57.07,57.11,57.06,57.11,8347.0,48.5483,48.5823,48.5398,48.5823,8347.0
2015-07-09 15:05:00,57.1,57.12,57.09,57.11,11087.0,48.5738,48.5908,48.5653,48.5823,11087.0
2015-07-09 15:10:00,57.11,57.14,57.11,57.13,14110.0,48.5823,48.6078,48.5823,48.5993,14110.0
2015-07-09 15:15:00,57.13,57.14,57.08,57.11,14539.0,48.5993,48.6078,48.5568,48.5823,14539.0
2015-07-09 15:20:00,57.11,57.12,57.08,57.09,21399.0,48.5823,48.5908,48.5568,48.5653,21399.0
2015-07-09 15:25:00,57.09,57.09,56.99,57.0,16956.0,48.5653,48.5653,48.4802,48.4887,16956.0
2015-07-09 15:30:00,57.0,57.06,56.99,57.01,18563.0,48.4887,48.5398,48.4802,48.4972,18563.0
2015-07-09 15:35:00,57.02,57.04,57.01,57.04,15426.0,48.5057,48.5227,48.4972,48.5227,15426.0
2015-07-09 15:40:00,57.04,57.12,57.03,57.09,15369.0,48.5227,48.5908,48.5142,48.5653,15369.0
2015-07-09 15:45:00,57.09,57.09,57.05,57.09,20224.0,48.5653,48.5653,48.5313,48.5653,20224.0
2015-07-09 15:50:00,57.09,57.1,57.07,57.08,40931.0,48.5653,48.5738,48.5483,48.5568,40931.0
2015-07-09 15:55:00,57.08,57.08,56.94,56.95,73863.0,48.5568,48.5568,48.4377,48.4462,73863.0
2015-07-10 09:30:00,57.47,57.66,57.46,57.5,18702.0,48.8885,49.0502,48.88,48.9141,18702.0
2015-07-10 09:35:00,57.53,57.65,57.53,57.54,6694.0,48.9396,49.0417,48.9396,48.9481,6694.0
2015-07-10 09:40:00,57.51,57.56,57.43,57.44,4900.0,48.9226,48.9651,48.8545,48.863,4900.0
2015-07-10 09:45:00,57.44,57.44,57.24,57.24,30511.0,48.863,48.863,48.6929,48.6929,30511.0
2015-07-10 09:50:00,57.25,57.34,57.23,57.29,8953.0,48.7014,48.7779,48.6844,48.7354,8953.0
2015-07-10 09:55:00,57.29,57.34,57.29,57.31,5320.0,48.7354,48.7779,48.7354,48.7524,5320.0
2015-07-10 10:00:00,57.31,57.36,57.3,57.35,12719.0,48.7524,48.795,48.7439,48.7865,12719.0
2015-07-10 10:05:00,57.34,57.34,57.29,57.3,8070.0,48.7779,48.7779,48.7354,48.7439,8070.0
2015-07-10 10:10:00,57.3,57.3,57.2,57.2,11350.0,48.7439,48.7439,48.6589,48.6589,11350.0
2015-07-10 10:15:00,57.21,57.22,57.15,57.18,8758.0,48.6674,48.6759,48.6163,48.6418,8758.0
2015-07-10 10:20:00,57.18,57.2,57.17,57.19,10134.0,48.6418,48.6589,48.6333,48.6503,10134.0
2015-07-10 10:25:00,57.19,57.23,57.17,57.21,12919.0,48.6503,48.6844,48.6333,48.6674,12919.0
2015-07-10 10:30:00,57.21,57.22,57.16,57.17,16103.0,48.6674,48.6759,48.6248,48.6333,16103.0
2015-07-10 10:35:00,57.16,57.2,57.07,57.09,15988.0,48.6248,48.6589,48.5483,48.5653,15988.0
2015-07-10 10:40:00,57.1,57.11,57.09,57.11,12756.0,48.5738,48.5823,48.5653,48.5823,12756.0
2015-07-10 10:45:00,57.11,57.15,57.09,57.11,6858.0,48.5823,48.6163,48.5653,48.5823,6858.0
2015-07-10 10:50:00,57.11,57.15,57.11,57.14,4295.0,48.5823,48.6163,48.5823,48.6078,4295.0
2015-07-10 10:55:00,57.13,57.17,57.13,57.14,6533.0,48.5993,48.6333,48.5993,48.6078,6533.0
2015-07-10 11:00:00,57.13,57.19,57.12,57.16,11053.0,48.5993,48.6503,48.5908,48.6248,11053.0
2015-07-10 11:05:00,57.15,57.18,57.15,57.18,15816.0,48.6163,48.6418,48.6163,48.6418,15816.0
2015-07-10 11:10:00,57.17,57.17,57.11,57.12,10634.0,48.6333,48.6333,48.5823,48.5908,10634.0
2015-07-10 11:15:00,57.11,57.15,57.1,57.15,5434.0,48.5823,48.6163,48.5738,48.6163,5434.0
2015-07-10 11:20:00,57.15,57.15,57.12,57.14,9800.0,48.6163,48.6163,48.5908,48.6078,9800.0
2015-07-10 11:25:00,57.14,57.17,57.13,57.16,11578.0,48.6078,48.6333,48.5993,48.6248,11578.0
2015-07-10 11:30:00,57.17,57.19,57.16,57.17,5987.0,48.6333,48.6503,48.6248,48.6333,5987.0
2015-07-10 11:35:00,57.18,57.18,57.16,57.18,5328.0,48.6418,48.6418,48.6248,48.6418,5328.0
2015-07-10 11:40:00,57.17,57.2,57.17,57.2,3201.0,48.6333,48.6589,48.6333,48.6589,3201.0
2015-07-10 11:45:00,57.2,57.22,57.19,57.2,5490.0,48.6589,48.6759,48.6503,48.6589,5490.0
2015-07-10 11:50:00,57.21,57.22,57.18,57.19,5853.0,48.6674,48.6759,48.6418,48.6503,5853.0
2015-07-10 11:55:00,57.19,57.26,57.18,57.24,13626.0,48.6503,48.7099,48.6418,48.6929,13626.0
2015-07-10 12:00:00,57.26,57.26,57.22,57.22,2963.0,48.7099,48.7099,48.6759,48.6759,2963.0
2015-07-10 12:05:00,57.23,57.25,57.23,57.25,5520.0,48.6844,48.7014,48.6844,48.7014,5520.0
2015-07-10 12:10:00,57.25,57.25,57.22,57.23,3735.0,48.7014,48.7014,48.6759,48.6844,3735.0
2015-07-10 12:15:00,57.23,57.24,57.19,57.2,7612.0,48.6844,48.6929,48.6503,48.6589,7612.0
2015-07-10 12:20:00,57.21,57.25,57.21,57.23,20625.0,48.6674,48.7014,48.6674,48.6844,20625.0
2015-07-10 12:25:00,57.24,57.27,57.23,57.26,5697.0,48.6929,48.7184,48.6844,48.7099,5697.0
2015-07-10 12:30:00,57.26,57.27,57.22,57.24,7290.0,48.7099,48.7184,48.6759,48.6929,7290.0
2015-07-10 12:35:00,57.23,57.23,57.2,57.21,6562.0,48.6844,48.6844,48.6589,48.6674,6562.0
2015-07-10 12:40:00,57.21,57.23,57.19,57.23,9542.0,48.6674,48.6844,48.6503,48.6844,9542.0
2015-07-10 12:45:00,57.21,57.25,57.2,57.24,3800.0,48.6674,48.7014,48.6589,48.6929,3800.0
2015-07-10 12:50:00,57.24,57.28,57.23,57.28,3804.0,48.6929,48.7269,48.6844,48.7269,3804.0
2015-07-10 12:55:00,57.27,57.28,57.25,57.26,4100.0,48.7184,48.7269,48.7014,48.7099,4100.0
2015-07-10 13:00:00,57.26,57.29,57.26,57.27,3490.0,48.7099,48.7354,48.7099,48.7184,3490.0
2015-07-10 13:05:00,57.26,57.3,57.25,57.26,5977.0,48.7099,48.7439,48.7014,48.7099,5977.0
2015-07-10 13:10:00,57.25,57.27,57.25,57.26,8820.0,48.7014,48.7184,48.7014,48.7099,8820.0
2015-07-10 13:15:00,57.25,57.29,57.25,57.28,9872.0,48.7014,48.7354,48.7014,48.7269,9872.0
2015-07-10 13:20:00,57.27,57.28,57.26,57.28,4200.0,48.7184,48.7269,48.7099,48.7269,4200.0
2015-07-10 13:25:00,57.28,57.29,57.27,57.27,2000.0,48.7269,48.7354,48.7184,48.7184,2000.0
2015-07-10 13:30:00,57.27,57.31,57.26,57.28,6603.0,48.7184,48.7524,48.7099,48.7269,6603.0
2015-07-10 13:35:00,57.28,57.29,57.25,57.29,7126.0,48.7269,48.7354,48.7014,48.7354,7126.0
2015-07-10 13:40:00,57.3,57.36,57.3,57.36,11250.0,48.7439,48.795,48.7439,48.795,11250.0
2015-07-10 13:45:00,57.36,57.36,57.28,57.29,5625.0,48.795,48.795,48.7269,48.7354,5625.0
2015-07-10 13:50:00,57.28,57.29,57.26,57.26,2757.0,48.7269,48.7354,48.7099,48.7099,2757.0
2015-07-10 13:55:00,57.26,57.33,57.25,57.31,18487.0,48.7099,48.7694,48.7014,48.7524,18487.0
2015-07-10 14:00:00,57.3,57.36,57.3,57.36,8691.0,48.7439,48.795,48.7439,48.795,8691.0
2015-07-10 14:05:00,57.37,57.39,57.36,57.39,8971.0,48.8035,48.8205,48.795,48.8205,8971.0
2015-07-10 14:10:00,57.39,57.42,57.38,57.42,5202.0,48.8205,48.846,48.812,48.846,5202.0
2015-07-10 14:15:00,57.41,57.47,57.41,57.46,5093.0,48.8375,48.8885,48.8375,48.88,5093.0
2015-07-10 14:20:00,57.47,57.48,57.46,57.48,4896.0,48.8885,48.897,48.88,48.897,4896.0
2015-07-10 14:25:00,57.48,57.48,57.42,57.42,10228.0,48.897,48.897,48.846,48.846,10228.0
2015-07-10 14:30:00,57.41,57.42,57.39,57.42,9006.0,48.8375,48.846,48.8205,48.846,9006.0
2015-07-10 14:35:00,57.41,57.41,57.38,57.4,4751.0,48.8375,48.8375,48.812,48.829,4751.0
2015-07-10 14:40:00,57.39,57.43,57.39,57.42,8477.0,48.8205,48.8545,48.8205,48.846,8477.0
2015-07-10 14:45:00,57.43,57.43,57.4,57.41,6297.0,48.8545,48.8545,48.829,48.8375,6297.0
2015-07-10 14:50:00,57.41,57.41,57.4,57.41,10169.0,48.8375,48.8375,48.829,48.8375,10169.0
2015-07-10 14:55:00,57.42,57.43,57.41,57.43,6438.0,48.846,48.8545,48.8375,48.8545,6438.0
2015-07-10 15:00:00,57.43,57.44,57.42,57.42,5269.0,48.8545,48.863,48.846,48.846,5269.0
2015-07-10 15:05:00,57.42,57.43,57.41,57.41,8000.0,48.846,48.8545,48.8375,48.8375,8000.0
2015-07-10 15:10:00,57.42,57.47,57.41,57.47,11706.0,48.846,48.8885,48.8375,48.8885,11706.0
2015-07-10 15:15:00,57.48,57.55,57.48,57.54,9072.0,48.897,48.9566,48.897,48.9481,9072.0
2015-07-10 15:20:00,57.54,57.55,57.51,57.51,9700.0,48.9481,48.9566,48.9226,48.9226,9700.0
2015-07-10 15:25:00,57.51,57.53,57.5,57.5,12418.0,48.9226,48.9396,48.9141,48.9141,12418.0
2015-07-10 15:30:00,57.5,57.51,57.48,57.48,19442.0,48.9141,48.9226,48.897,48.897,19442.0
2015-07-10 15:35:00,57.48,57.55,57.48,57.54,14978.0,48.897,48.9566,48.897,48.9481,14978.0
2015-07-10 15:40:00,57.53,57.57,57.52,57.57,11398.0,48.9396,48.9736,48.9311,48.9736,11398.0
2015-07-10 15:45:00,57.56,57.57,57.52,57.55,25525.0,48.9651,48.9736,48.9311,48.9566,25525.0
2015-07-10 15:50:00,57.55,57.57,57.54,57.56,24858.0,48.9566,48.9736,48.9481,48.9651,24858.0
2015-07-10 15:55:00,57.56,57.57,57.48,57.48,52214.0,48.9651,48.9736,48.897,48.897,52214.0
2015-07-13 09:30:00,57.9,58.0,57.88,57.94,11273.0,49.2543,49.3394,49.2373,49.2884,11273.0
2015-07-13 09:35:00,57.89,57.89,57.8,57.8,861.0,49.2458,49.2458,49.1693,49.1693,861.0
2015-07-13 09:40:00,57.82,57.88,57.79,57.86,4032.0,49.1863,49.2373,49.1608,49.2203,4032.0
2015-07-13 09:45:00,57.88,57.99,57.88,57.94,6465.0,49.2373,49.3309,49.2373,49.2884,6465.0
2015-07-13 09:50:00,57.98,57.99,57.91,57.91,1292.0,49.3224,49.3309,49.2628,49.2628,1292.0
2015-07-13 09:55:00,57.89,57.91,57.89,57.89,600.0,49.2458,49.2628,49.2458,49.2458,600.0
2015-07-13 10:00:00,57.94,57.97,57.93,57.95,1662.0,49.2884,49.3139,49.2798,49.2969,1662.0
2015-07-13 10:05:00,57.94,57.94,57.9,57.93,1294.0,49.2884,49.2884,49.2543,49.2798,1294.0
2015-07-13 10:10:00,57.94,57.98,57.87,57.87,7704.0,49.2884,49.3224,49.2288,49.2288,7704.0
2015-07-13 10:15:00,57.87,57.9,57.85,57.86,2622.0,49.2288,49.2543,49.2118,49.2203,2622.0
2015-07-13 10:20:00,57.84,58.01,57.84,58.01,16367.0,49.2033,49.3479,49.2033,49.3479,16367.0
2015-07-13 10:25:00,58.01,58.02,57.98,58.0,5400.0,49.3479,49.3564,49.3224,49.3394,5400.0
2015-07-13 10:30:00,58.0,58.0,57.98,58.0,2478.0,49.3394,49.3394,49.3224,49.3394,2478.0
2015-07-13 10:35:00,58.0,58.04,58.0,58.01,7271.0,49.3394,49.3734,49.3394,49.3479,7271.0
2015-07-13 10:40:00,58.0,58.07,58.0,58.07,8144.0,49.3394,49.3989,49.3394,49.3989,8144.0
2015-07-13 10:45:00,58.08,58.1,58.07,58.1,9389.0,49.4075,49.4245,49.3989,49.4245,9389.0
2015-07-13 10:50:00,58.1,58.12,58.09,58.1,6301.0,49.4245,49.4415,49.416,49.4245,6301.0
2015-07-13 10:55:00,58.1,58.11,58.09,58.1,12436.0,49.4245,49.433,49.416,49.4245,12436.0
2015-07-13 11:00:00,58.1,58.11,58.09,58.1,6523.0,49.4245,49.433,49.416,49.4245,6523.0
2015-07-13 11:05:00,58.1,58.13,58.08,58.08,6900.0,49.4245,49.45,49.4075,49.4075,6900.0
2015-07-13 11:10:00,58.08,58.08,58.05,58.05,3999.0,49.4075,49.4075,49.3819,49.3819,3999.0
2015-07-13 11:15:00,58.06,58.13,58.06,58.12,12024.0,49.3904,49.45,49.3904,49.4415,12024.0
2015-07-13 11:20:00,58.12,58.16,58.11,58.15,2607.0,49.4415,49.4755,49.433,49.467,2607.0
2015-07-13 11:25:00,58.16,58.17,58.14,58.17,3623.0,49.4755,49.484,49.4585,49.484,3623.0
2015-07-13 11:30:00,58.18,58.26,58.17,58.26,7757.0,49.4925,49.5606,49.484,49.5606,7757.0
2015-07-13 11:35:00,58.26,58.32,58.25,58.31,12189.0,49.5606,49.6116,49.5521,49.6031,12189.0
2015-07-13 11:40:00,58.32,58.32,58.29,58.29,9674.0,49.6116,49.6116,49.5861,49.5861,9674.0
2015-07-13 11:45:00,58.29,58.3,58.26,58.27,5152.0,49.5861,49.5946,49.5606,49.5691,5152.0
2015-07-13 11:50:00,58.26,58.31,58.26,58.3,3712.0,49.5606,49.6031,49.5606,49.5946,3712.0
2015-07-13 11:55:00,58.3,58.3,58.29,58.29,2393.0,49.5946,49.5946,49.5861,49.5861,2393.0
2015-07-13 12:00:00,58.29,58.29,58.28,58.28,5129.0,49.5861,49.5861,49.5776,49.5776,5129.0
2015-07-13 12:05:00,58.28,58.31,58.28,58.3,6453.0,49.5776,49.6031,49.5776,49.5946,6453.0
2015-07-13 12:10:00,58.31,58.31,58.29,58.3,12703.0,49.6031,49.6031,49.5861,49.5946,12703.0
2015-07-13 12:15:00,58.3,58.3,58.25,58.25,4717.0,49.5946,49.5946,49.5521,49.5521,4717.0
2015-07-13 12:20:00,58.25,58.25,58.22,58.22,4849.0,49.5521,49.5521,49.5265,49.5265,4849.0
2015-07-13 12:25:00,58.22,58.24,58.22,58.24,2572.0,49.5265,49.5436,49.5265,49.5436,2572.0
2015-07-13 12:30:00,58.23,58.24,58.21,58.22,3240.0,49.5351,49.5436,49.518,49.5265,3240.0
2015-07-13 12:35:00,58.22,58.23,58.2,58.21,2250.0,49.5265,49.5351,49.5095,49.518,2250.0
2015-07-13 12:40:00,58.21,58.23,58.2,58.22,8569.0,49.518,49.5351,49.5095,49.5265,8569.0
2015-07-13 12:45:00,58.21,58.22,58.2,58.2,5283.0,49.518,49.5265,49.5095,49.5095,5283.0
2015-07-13 12:50:00,58.21,58.21,58.12,58.15,9324.0,49.518,49.518,49.4415,49.467,9324.0
2015-07-13 12:55:00,58.16,58.2,58.15,58.19,4012.0,49.4755,49.5095,49.467,49.501,4012.0
2015-07-13 13:00:00,58.18,58.2,58.17,58.2,6575.0,49.4925,49.5095,49.484,49.5095,6575.0
2015-07-13 13:05:00,58.2,58.24,58.2,58.23,7574.0,49.5095,49.5436,49.5095,49.5351,7574.0
2015-07-13 13:10:00,58.23,58.24,58.21,58.23,4494.0,49.5351,49.5436,49.518,49.5351,4494.0
2015-07-13 13:15:00,58.24,58.24,58.21,58.21,4444.0,49.5436,49.5436,49.518,49.518,4444.0
2015-07-13 13:20:00,58.22,58.25,58.2,58.24,3303.0,49.5265,49.5521,49.5095,49.5436,3303.0
2015-07-13 13:25:00,58.24,58.24,58.22,58.22,1619.0,49.5436,49.5436,49.5265,49.5265,1619.0
2015-07-13 13:30:00,58.23,58.23,58.21,58.21,3388.0,49.5351,49.5351,49.518,49.518,3388.0
2015-07-13 13:35:00,58.22,58.22,58.19,58.2,2900.0,49.5265,49.5265,49.501,49.5095,2900.0
2015-07-13 13:40:00,58.19,58.21,58.19,58.2,10079.0,49.501,49.518,49.501,49.5095,10079.0
2015-07-13 13:45:00,58.21,58.21,58.19,58.2,2761.0,49.518,49.518,49.501,49.5095,2761.0
2015-07-13 13:50:00,58.2,58.2,58.18,58.19,5067.0,49.5095,49.5095,49.4925,49.501,5067.0
2015-07-13 13:55:00,58.18,58.19,58.15,58.18,3930.0,49.4925,49.501,49.467,49.4925,3930.0
2015-07-13 14:00:00,58.19,58.23,58.18,58.23,5750.0,49.501,49.5351,49.4925,49.5351,5750.0
2015-07-13 14:05:00,58.23,58.27,58.23,58.27,4276.0,49.5351,49.5691,49.5351,49.5691,4276.0
2015-07-13 14:10:00,58.27,58.28,58.26,58.27,7467.0,49.5691,49.5776,49.5606,49.5691,7467.0
2015-07-13 14:15:00,58.27,58.28,58.26,58.27,4748.0,49.5691,49.5776,49.5606,49.5691,4748.0
2015-07-13 14:20:00,58.28,58.28,58.27,58.27,5768.0,49.5776,49.5776,49.5691,49.5691,5768.0
2015-07-13 14:25:00,58.27,58.29,58.27,58.29,8226.0,49.5691,49.5861,49.5691,49.5861,8226.0
2015-07-13 14:30:00,58.29,58.3,58.27,58.3,4585.0,49.5861,49.5946,49.5691,49.5946,4585.0
2015-07-13 14:35:00,58.3,58.33,58.29,58.32,7498.0,49.5946,49.6201,49.5861,49.6116,7498.0
2015-07-13 14:40:00,58.32,58.33,58.3,58.3,6810.0,49.6116,49.6201,49.5946,49.5946,6810.0
2015-07-13 14:45:00,58.3,58.32,58.29,58.3,11760.0,49.5946,49.6116,49.5861,49.5946,11760.0
2015-07-13 14:50:00,58.3,58.35,58.3,58.35,8667.0,49.5946,49.6371,49.5946,49.6371,8667.0
2015-07-13 14:55:00,58.35,58.4,58.34,58.36,17623.0,49.6371,49.6797,49.6286,49.6456,17623.0
2015-07-13 15:00:00,58.35,58.37,58.3,58.31,16621.0,49.6371,49.6541,49.5946,49.6031,16621.0
2015-07-13 15:05:00,58.32,58.33,58.3,58.32,6841.0,49.6116,49.6201,49.5946,49.6116,6841.0
2015-07-13 15:10:00,58.31,58.33,58.3,58.33,10281.0,49.6031,49.6201,49.5946,49.6201,10281.0
2015-07-13 15:15:00,58.32,58.35,58.32,58.34,5246.0,49.6116,49.6371,49.6116,49.6286,5246.0
2015-07-13 15:20:00,58.35,58.37,58.34,58.37,10936.0,49.6371,49.6541,49.6286,49.6541,10936.0
2015-07-13 15:25:00,58.38,58.39,58.37,58.37,7211.0,49.6627,49.6712,49.6541,49.6541,7211.0
2015-07-13 15:30:00,58.38,58.41,58.37,58.4,22441.0,49.6627,49.6882,49.6541,49.6797,22441.0
2015-07-13 15:35:00,58.4,58.41,58.38,58.38,9811.0,49.6797,49.6882,49.6627,49.6627,9811.0
2015-07-13 15:40:00,58.38,58.45,58.38,58.44,9687.0,49.6627,49.7222,49.6627,49.7137,9687.0
2015-07-13 15:45:00,58.44,58.46,58.43,58.44,16723.0,49.7137,49.7307,49.7052,49.7137,16723.0
2015-07-13 15:50:00,58.44,58.46,58.42,58.43,12768.0,49.7137,49.7307,49.6967,49.7052,12768.0
2015-07-13 15:55:00,58.43,58.46,58.42,58.43,32246.0,49.7052,49.7307,49.6967,49.7052,32246.0
2015-07-14 09:30:00,58.49,58.57,58.39,58.51,13018.0,49.7562,49.8243,49.6712,49.7732,13018.0
2015-07-14 09:35:00,58.51,58.6,58.51,58.59,4227.0,49.7732,49.8498,49.7732,49.8413,4227.0
2015-07-14 09:40:00,58.6,58.72,58.57,58.72,11482.0,49.8498,49.9519,49.8243,49.9519,11482.0
2015-07-14 09:45:00,58.71,58.82,58.71,58.82,8050.0,49.9434,50.037,49.9434,50.037,8050.0
2015-07-14 09:50:00,58.81,58.81,58.72,58.73,8037.0,50.0284,50.0284,49.9519,49.9604,8037.0
2015-07-14 09:55:00,58.72,58.77,58.71,58.71,2900.0,49.9519,49.9944,49.9434,49.9434,2900.0
2015-07-14 10:00:00,58.7,58.74,58.64,58.71,5300.0,49.9349,49.9689,49.8838,49.9434,5300.0
2015-07-14 10:05:00,58.69,58.7,58.65,58.67,7126.0,49.9264,49.9349,49.8923,49.9094,7126.0
2015-07-14 10:10:00,58.67,58.7,58.67,58.69,3436.0,49.9094,49.9349,49.9094,49.9264,3436.0
2015-07-14 10:15:00,58.69,58.72,58.66,58.72,9016.0,49.9264,49.9519,49.9008,49.9519,9016.0
2015-07-14 10:20:00,58.71,58.74,58.7,58.7,6570.0,49.9434,49.9689,49.9349,49.9349,6570.0
2015-07-14 10:25:00,58.7,58.72,58.68,58.71,5391.0,49.9349,49.9519,49.9179,49.9434,5391.0
2015-07-14 10:30:00,58.72,58.74,58.69,58.69,3900.0,49.9519,49.9689,49.9264,49.9264,3900.0
2015-07-14 10:35:00,58.7,58.71,58.67,58.67,2122.0,49.9349,49.9434,49.9094,49.9094,2122.0
2015-07-14 10:40:00,58.65,58.66,58.63,58.66,4664.0,49.8923,49.9008,49.8753,49.9008,4664.0
2015-07-14 10:45:00,58.66,58.67,58.64,58.66,8113.0,49.9008,49.9094,49.8838,49.9008,8113.0
2015-07-14 10:50:00,58.66,58.69,58.65,58.69,6193.0,49.9008,49.9264,49.8923,49.9264,6193.0
2015-07-14 10:55:00,58.7,58.7,58.66,58.66,4245.0,49.9349,49.9349,49.9008,49.9008,4245.0
2015-07-14 11:00:00,58.66,58.69,58.66,58.69,6168.0,49.9008,49.9264,49.9008,49.9264,6168.0
2015-07-14 11:05:00,58.68,58.68,58.66,58.66,10465.0,49.9179,49.9179,49.9008,49.9008,10465.0
2015-07-14 11:10:00,58.66,58.66,58.49,58.49,9704.0,49.9008,49.9008,49.7562,49.7562,9704.0
2015-07-14 11:15:00,58.48,58.58,58.48,58.57,11306.0,49.7477,49.8328,49.7477,49.8243,11306.0
2015-07-14 11:20:00,58.56,58.56,58.55,58.56,7238.0,49.8158,49.8158,49.8073,49.8158,7238.0
2015-07-14 11:25:00,58.55,58.58,58.55,58.58,13239.0,49.8073,49.8328,49.8073,49.8328,13239.0
2015-07-14 11:30:00,58.57,58.6,58.56,58.57,9499.0,49.8243,49.8498,49.8158,49.8243,9499.0
2015-07-14 11:35:00,58.57,58.6,58.57,58.58,8296.0,49.8243,49.8498,49.8243,49.8328,8296.0
2015-07-14 11:40:00,58.58,58.59,58.58,58.59,5123.0,49.8328,49.8413,49.8328,49.8413,5123.0
2015-07-14 11:45:00,58.58,58.59,58.55,58.55,6279.0,49.8328,49.8413,49.8073,49.8073,6279.0
2015-07-14 11:50:00,58.54,58.55,58.5,58.52,5202.0,49.7988,49.8073,49.7647,49.7817,5202.0
2015-07-14 11:55:00,58.53,58.56,58.5,58.55,9603.0,49.7903,49.8158,49.7647,49.8073,9603.0
2015-07-14 12:00:00,58.55,58.59,58.54,58.57,5337.0,49.8073,49.8413,49.7988,49.8243,5337.0
2015-07-14 12:05:00,58.58,58.58,58.56,58.56,4708.0,49.8328,49.8328,49.8158,49.8158,4708.0
2015-07-14 12:10:00,58.57,58.6,58.57,58.58,5090.0,49.8243,49.8498,49.8243,49.8328,5090.0
2015-07-14 12:15:00,58.57,58.6,58.57,58.57,5035.0,49.8243,49.8498,49.8243,49.8243,5035.0
2015-07-14 12:20:00,58.57,58.58,58.57,58.57,7982.0,49.8243,49.8328,49.8243,49.8243,7982.0
2015-07-14 12:25:00,58.57,58.58,58.53,58.53,6112.0,49.8243,49.8328,49.7903,49.7903,6112.0
2015-07-14 12:30:00,58.53,58.54,58.49,58.53,9019.0,49.7903,49.7988,49.7562,49.7903,9019.0
2015-07-14 12:35:00,58.52,58.56,58.52,58.56,7601.0,49.7817,49.8158,49.7817,49.8158,7601.0
2015-07-14 12:40:00,58.56,58.56,58.55,58.55,4029.0,49.8158,49.8158,49.8073,49.8073,4029.0
2015-07-14 12:45:00,58.55,58.56,58.54,58.55,19400.0,49.8073,49.8158,49.7988,49.8073,19400.0
2015-07-14 12:50:00,58.54,58.58,58.54,58.55,4479.0,49.7988,49.8328,49.7988,49.8073,4479.0
2015-07-14 12:55:00,58.55,58.56,58.54,58.56,6200.0,49.8073,49.8158,49.7988,49.8158,6200.0
2015-07-14 13:00:00,58.57,58.58,58.55,58.56,4251.0,49.8243,49.8328,49.8073,49.8158,4251.0
2015-07-14 13:05:00,58.56,58.58,58.56,58.57,7173.0,49.8158,49.8328,49.8158,49.8243,7173.0
2015-07-14 13:10:00,58.56,58.58,58.54,58.54,5584.0,49.8158,49.8328,49.7988,49.7988,5584.0
2015-07-14 13:15:00,58.53,58.54,58.48,58.48,5040.0,49.7903,49.7988,49.7477,49.7477,5040.0
2015-07-14 13:20:00,58.48,58.54,58.47,58.52,6161.0,49.7477,49.7988,49.7392,49.7817,6161.0
2015-07-14 13:25:00,58.53,58.55,58.53,58.54,9532.0,49.7903,49.8073,49.7903,49.7988,9532.0
2015-07-14 13:30:00,58.54,58.55,58.53,58.54,7488.0,49.7988,49.8073,49.7903,49.7988,7488.0
2015-07-14 13:35:00,58.53,58.54,58.53,58.53,10788.0,49.7903,49.7988,49.7903,49.7903,10788.0
2015-07-14 13:40:00,58.53,58.54,58.53,58.54,7887.0,49.7903,49.7988,49.7903,49.7988,7887.0
2015-07-14 13:45:00,58.53,58.54,58.53,58.53,5137.0,49.7903,49.7988,49.7903,49.7903,5137.0
2015-07-14 13:50:00,58.53,58.54,58.46,58.49,12737.0,49.7903,49.7988,49.7307,49.7562,12737.0
2015-07-14 13:55:00,58.5,58.53,58.49,58.53,8823.0,49.7647,49.7903,49.7562,49.7903,8823.0
2015-07-14 14:00:00,58.53,58.53,58.51,58.51,5591.0,49.7903,49.7903,49.7732,49.7732,5591.0
2015-07-14 14:05:00,58.52,58.55,58.52,58.53,5538.0,49.7817,49.8073,49.7817,49.7903,5538.0
2015-07-14 14:10:00,58.53,58.54,58.5,58.5,5000.0,49.7903,49.7988,49.7647,49.7647,5000.0
2015-07-14 14:15:00,58.49,58.53,58.48,58.51,11752.0,49.7562,49.7903,49.7477,49.7732,11752.0
2015-07-14 14:20:00,58.5,58.52,58.5,58.5,9656.0,49.7647,49.7817,49.7647,49.7647,9656.0
2015-07-14 14:25:00,58.5,58.52,58.5,58.51,4251.0,49.7647,49.7817,49.7647,49.7732,4251.0
2015-07-14 14:30:00,58.52,58.55,58.52,58.53,6537.0,49.7817,49.8073,49.7817,49.7903,6537.0
2015-07-14 14:35:00,58.53,58.54,58.53,58.54,3132.0,49.7903,49.7988,49.7903,49.7988,3132.0
2015-07-14 14:40:00,58.53,58.54,58.53,58.53,4145.0,49.7903,49.7988,49.7903,49.7903,4145.0
2015-07-14 14:45:00,58.53,58.56,58.53,58.54,9404.0,49.7903,49.8158,49.7903,49.7988,9404.0
2015-07-14 14:50:00,58.53,58.53,58.46,58.46,3691.0,49.7903,49.7903,49.7307,49.7307,3691.0
2015-07-14 14:55:00,58.46,58.49,58.45,58.46,9469.0,49.7307,49.7562,49.7222,49.7307,9469.0
2015-07-14 15:00:00,58.46,58.53,58.45,58.53,20219.0,49.7307,49.7903,49.7222,49.7903,20219.0
2015-07-14 15:05:00,58.51,58.55,58.51,58.52,6650.0,49.7732,49.8073,49.7732,49.7817,6650.0
2015-07-14 15:10:00,58.51,58.55,58.51,58.53,5710.0,49.7732,49.8073,49.7732,49.7903,5710.0
2015-07-14 15:15:00,58.53,58.57,58.53,58.55,5665.0,49.7903,49.8243,49.7903,49.8073,5665.0
2015-07-14 15:20:00,58.55,58.58,58.54,58.57,9870.0,49.8073,49.8328,49.7988,49.8243,9870.0
2015-07-14 15:25:00,58.57,58.6,58.57,58.58,4297.0,49.8243,49.8498,49.8243,49.8328,4297.0
2015-07-14 15:30:00,58.58,58.59,58.53,58.53,11801.0,49.8328,49.8413,49.7903,49.7903,11801.0
2015-07-14 15:35:00,58.53,58.54,58.52,58.53,10198.0,49.7903,49.7988,49.7817,49.7903,10198.0
2015-07-14 15:40:00,58.53,58.54,58.53,58.53,5502.0,49.7903,49.7988,49.7903,49.7903,5502.0
2015-07-14 15:45:00,58.53,58.59,58.51,58.59,24019.0,49.7903,49.8413,49.7732,49.8413,24019.0
2015-07-14 15:50:00,58.59,58.6,58.57,58.59,18516.0,49.8413,49.8498,49.8243,49.8413,18516.0
2015-07-14 15:55:00,58.59,58.6,58.57,58.59,42978.0,49.8413,49.8498,49.8243,49.8413,42978.0
2015-07-15 09:30:00,58.51,58.7,58.42,58.6,21546.0,49.7732,49.9349,49.6967,49.8498,21546.0
2015-07-15 09:35:00,58.59,58.71,58.51,58.6,11360.0,49.8413,49.9434,49.7732,49.8498,11360.0
2015-07-15 09:40:00,58.59,58.78,58.54,58.77,52014.0,49.8413,50.0029,49.7988,49.9944,52014.0
2015-07-15 09:45:00,58.76,58.86,58.74,58.82,8355.0,49.9859,50.071,49.9689,50.037,8355.0
2015-07-15 09:50:00,58.81,58.91,58.78,58.88,10821.0,50.0284,50.1135,50.0029,50.088,10821.0
2015-07-15 09:55:00,58.87,58.87,58.79,58.83,5168.0,50.0795,50.0795,50.0114,50.0455,5168.0
2015-07-15 10:00:00,58.84,58.86,58.76,58.81,12405.0,50.054,50.071,49.9859,50.0284,12405.0
2015-07-15 10:05:00,58.83,58.87,58.81,58.87,2502.0,50.0455,50.0795,50.0284,50.0795,2502.0
2015-07-15 10:10:00,58.86,58.87,58.8,58.85,12649.0,50.071,50.0795,50.0199,50.0625,12649.0
2015-07-15 10:15:00,58.85,58.98,58.8,58.88,23408.0,50.0625,50.1731,50.0199,50.088,23408.0
2015-07-15 10:20:00,58.87,58.95,58.86,58.92,10526.0,50.0795,50.1475,50.071,50.122,10526.0
2015-07-15 10:25:00,58.91,58.91,58.85,58.85,3900.0,50.1135,50.1135,50.0625,50.0625,3900.0
2015-07-15 10:30:00,58.85,58.86,58.8,58.84,6963.0,50.0625,50.071,50.0199,50.054,6963.0
2015-07-15 10:35:00,58.84,58.92,58.84,58.89,7063.0,50.054,50.122,50.054,50.0965,7063.0
2015-07-15 10:40:00,58.89,58.89,58.83,58.84,3276.0,50.0965,50.0965,50.0455,50.054,3276.0
2015-07-15 10:45:00,58.84,58.85,58.82,58.83,7229.0,50.054,50.0625,50.037,50.0455,7229.0
2015-07-15 10:50:00,58.82,58.85,58.81,58.82,4392.0,50.037,50.0625,50.0284,50.037,4392.0
2015-07-15 10:55:00,58.81,58.83,58.8,58.83,6766.0,50.0284,50.0455,50.0199,50.0455,6766.0
2015-07-15 11:00:00,58.83,58.86,58.83,58.84,2800.0,50.0455,50.071,50.0455,50.054,2800.0
2015-07-15 11:05:00,58.84,58.85,58.81,58.85,12424.0,50.054,50.0625,50.0284,50.0625,12424.0
2015-07-15 11:10:00,58.85,58.85,58.79,58.79,5879.0,50.0625,50.0625,50.0114,50.0114,5879.0
2015-07-15 11:15:00,58.79,58.82,58.79,58.82,4731.0,50.0114,50.037,50.0114,50.037,4731.0
2015-07-15 11:20:00,58.82,58.83,58.8,58.83,6338.0,50.037,50.0455,50.0199,50.0455,6338.0
2015-07-15 11:25:00,58.85,58.85,58.74,58.74,6592.0,50.0625,50.0625,49.9689,49.9689,6592.0
2015-07-15 11:30:00,58.74,58.78,58.74,58.77,8215.0,49.9689,50.0029,49.9689,49.9944,8215.0
2015-07-15 11:35:00,58.77,58.77,58.76,58.77,7332.0,49.9944,49.9944,49.9859,49.9944,7332.0
2015-07-15 11:40:00,58.78,58.78,58.76,58.76,3400.0,50.0029,50.0029,49.9859,49.9859,3400.0
2015-07-15 11:45:00,58.77,58.79,58.76,58.77,14010.0,49.9944,50.0114,49.9859,49.9944,14010.0
2015-07-15 11:50:00,58.77,58.78,58.76,58.78,8743.0,49.9944,50.0029,49.9859,50.0029,8743.0
2015-07-15 11:55:00,58.78,58.8,58.78,58.8,2200.0,50.0029,50.0199,50.0029,50.0199,2200.0
2015-07-15 12:00:00,58.81,58.81,58.79,58.8,7603.0,50.0284,50.0284,50.0114,50.0199,7603.0
2015-07-15 12:05:00,58.79,58.82,58.78,58.81,6747.0,50.0114,50.037,50.0029,50.0284,6747.0
2015-07-15 12:10:00,58.81,58.82,58.78,58.78,3562.0,50.0284,50.037,50.0029,50.0029,3562.0
2015-07-15 12:15:00,58.78,58.8,58.76,58.78,5761.0,50.0029,50.0199,49.9859,50.0029,5761.0
2015-07-15 12:20:00,58.78,58.82,58.78,58.81,4413.0,50.0029,50.037,50.0029,50.0284,4413.0
2015-07-15 12:25:00,58.81,58.82,58.79,58.8,4097.0,50.0284,50.037,50.0114,50.0199,4097.0
2015-07-15 12:30:00,58.8,58.8,58.77,58.77,11182.0,50.0199,50.0199,49.9944,49.9944,11182.0
2015-07-15 12:35:00,58.76,58.79,58.76,58.79,1778.0,49.9859,50.0114,49.9859,50.0114,1778.0
2015-07-15 12:40:00,58.78,58.83,58.78,58.83,5293.0,50.0029,50.0455,50.0029,50.0455,5293.0
2015-07-15 12:45:00,58.84,58.84,58.81,58.82,1500.0,50.054,50.054,50.0284,50.037,1500.0
2015-07-15 12:50:00,58.82,58.82,58.78,58.79,15333.0,50.037,50.037,50.0029,50.0114,15333.0
2015-07-15 12:55:00,58.79,58.8,58.79,58.79,1900.0,50.0114,50.0199,50.0114,50.0114,1900.0
2015-07-15 13:00:00,58.79,58.8,58.77,58.8,9526.0,50.0114,50.0199,49.9944,50.0199,9526.0
2015-07-15 13:05:00,58.8,58.84,58.8,58.84,3900.0,50.0199,50.054,50.0199,50.054,3900.0
2015-07-15 13:10:00,58.84,58.85,58.82,58.84,6065.0,50.054,50.0625,50.037,50.054,6065.0
2015-07-15 13:15:00,58.84,58.85,58.83,58.84,5600.0,50.054,50.0625,50.0455,50.054,5600.0
2015-07-15 13:20:00,58.84,58.84,58.79,58.79,2500.0,50.054,50.054,50.0114,50.0114,2500.0
2015-07-15 13:25:00,58.79,58.81,58.79,58.79,7184.0,50.0114,50.0284,50.0114,50.0114,7184.0
2015-07-15 13:30:00,58.8,58.84,58.8,58.84,8547.0,50.0199,50.054,50.0199,50.054,8547.0
2015-07-15 13:35:00,58.85,58.86,58.82,58.82,6912.0,50.0625,50.071,50.037,50.037,6912.0
2015-07-15 13:40:00,58.81,58.81,58.79,58.8,13646.0,50.0284,50.0284,50.0114,50.0199,13646.0
2015-07-15 13:45:00,58.8,58.82,58.8,58.81,2192.0,50.0199,50.037,50.0199,50.0284,2192.0
2015-07-15 13:50:00,58.8,58.82,58.79,58.81,5812.0,50.0199,50.037,50.0114,50.0284,5812.0
2015-07-15 13:55:00,58.81,58.83,58.81,58.82,3322.0,50.0284,50.0455,50.0284,50.037,3322.0
2015-07-15 14:00:00,58.82,58.82,58.81,58.82,7023.0,50.037,50.037,50.0284,50.037,7023.0
2015-07-15 14:05:00,58.82,58.82,58.8,58.82,5993.0,50.037,50.037,50.0199,50.037,5993.0
2015-07-15 14:10:00,58.81,58.82,58.8,58.8,6723.0,50.0284,50.037,50.0199,50.0199,6723.0
2015-07-15 14:15:00,58.8,58.81,58.79,58.81,4867.0,50.0199,50.0284,50.0114,50.0284,4867.0
2015-07-15 14:20:00,58.81,58.83,58.81,58.82,8461.0,50.0284,50.0455,50.0284,50.037,8461.0
2015-07-15 14:25:00,58.82,58.83,58.8,58.81,4600.0,50.037,50.0455,50.0199,50.0284,4600.0
2015-07-15 14:30:00,58.81,58.82,58.79,58.8,10071.0,50.0284,50.037,50.0114,50.0199,10071.0
2015-07-15 14:35:00,58.8,58.8,58.76,58.78,11613.0,50.0199,50.0199,49.9859,50.0029,11613.0
2015-07-15 14:40:00,58.78,58.78,58.72,58.72,17421.0,50.0029,50.0029,49.9519,49.9519,17421.0
2015-07-15 14:45:00,58.71,58.72,58.64,58.7,16709.0,49.9434,49.9519,49.8838,49.9349,16709.0
2015-07-15 14:50:00,58.71,58.74,58.7,58.73,13184.0,49.9434,49.9689,49.9349,49.9604,13184.0
2015-07-15 14:55:00,58.73,58.75,58.72,58.75,6965.0,49.9604,49.9774,49.9519,49.9774,6965.0
2015-07-15 15:00:00,58.75,58.77,58.74,58.76,7187.0,49.9774,49.9944,49.9689,49.9859,7187.0
2015-07-15 15:05:00,58.76,58.76,58.73,58.74,15441.0,49.9859,49.9859,49.9604,49.9689,15441.0
2015-07-15 15:10:00,58.73,58.73,58.67,58.68,10410.0,49.9604,49.9604,49.9094,49.9179,10410.0
2015-07-15 15:15:00,58.69,58.71,58.68,58.7,13150.0,49.9264,49.9434,49.9179,49.9349,13150.0
2015-07-15 15:20:00,58.7,58.72,58.69,58.71,17419.0,49.9349,49.9519,49.9264,49.9434,17419.0
2015-07-15 15:25:00,58.71,58.74,58.7,58.74,10709.0,49.9434,49.9689,49.9349,49.9689,10709.0
2015-07-15 15:30:00,58.74,58.77,58.71,58.74,22358.0,49.9689,49.9944,49.9434,49.9689,22358.0
2015-07-15 15:35:00,58.74,58.83,58.73,58.76,24733.0,49.9689,50.0455,49.9604,49.9859,24733.0
2015-07-15 15:40:00,58.77,58.78,58.74,58.76,25374.0,49.9944,50.0029,49.9689,49.9859,25374.0
2015-07-15 15:45:00,58.77,58.86,58.77,58.86,44496.0,49.9944,50.071,49.9944,50.071,44496.0
2015-07-15 15:50:00,58.86,58.94,58.85,58.92,63493.0,50.071,50.139,50.0625,50.122,63493.0
2015-07-15 15:55:00,58.92,58.93,58.84,58.91,104297.0,50.122,50.1305,50.054,50.1135,104297.0
2015-07-16 09:30:00,59.13,59.19,59.07,59.14,17142.0,50.3007,50.3517,50.2496,50.3092,17142.0
2015-07-16 09:35:00,59.14,59.14,59.04,59.06,7723.0,50.3092,50.3092,50.2241,50.2411,7723.0
2015-07-16 09:40:00,59.06,59.2,59.05,59.2,7861.0,50.2411,50.3602,50.2326,50.3602,7861.0
2015-07-16 09:45:00,59.19,59.19,59.13,59.14,4633.0,50.3517,50.3517,50.3007,50.3092,4633.0
2015-07-16 09:50:00,59.15,59.24,59.14,59.24,24640.0,50.3177,50.3942,50.3092,50.3942,24640.0
2015-07-16 09:55:00,59.24,59.27,59.22,59.22,11075.0,50.3942,50.4198,50.3772,50.3772,11075.0
2015-07-16 10:00:00,59.21,59.25,59.2,59.2,23011.0,50.3687,50.4027,50.3602,50.3602,23011.0
2015-07-16 10:05:00,59.22,59.29,59.2,59.2,13172.0,50.3772,50.4368,50.3602,50.3602,13172.0
2015-07-16 10:10:00,59.2,59.21,59.13,59.14,16385.0,50.3602,50.3687,50.3007,50.3092,16385.0
2015-07-16 10:15:00,59.15,59.25,59.15,59.24,4895.0,50.3177,50.4027,50.3177,50.3942,4895.0
2015-07-16 10:20:00,59.25,59.29,59.24,59.28,7241.0,50.4027,50.4368,50.3942,50.4283,7241.0
2015-07-16 10:25:00,59.27,59.32,59.26,59.29,7486.0,50.4198,50.4623,50.4113,50.4368,7486.0
2015-07-16 10:30:00,59.28,59.29,59.23,59.25,3107.0,50.4283,50.4368,50.3857,50.4027,3107.0
2015-07-16 10:35:00,59.26,59.26,59.22,59.22,4878.0,50.4113,50.4113,50.3772,50.3772,4878.0
2015-07-16 10:40:00,59.21,59.23,59.18,59.21,4824.0,50.3687,50.3857,50.3432,50.3687,4824.0
2015-07-16 10:45:00,59.2,59.21,59.15,59.18,9551.0,50.3602,50.3687,50.3177,50.3432,9551.0
2015-07-16 10:50:00,59.19,59.22,59.19,59.2,2041.0,50.3517,50.3772,50.3517,50.3602,2041.0
2015-07-16 10:55:00,59.22,59.22,59.19,59.19,5683.0,50.3772,50.3772,50.3517,50.3517,5683.0
2015-07-16 11:00:00,59.19,59.27,59.19,59.26,3514.0,50.3517,50.4198,50.3517,50.4113,3514.0
2015-07-16 11:05:00,59.26,59.26,59.23,59.24,3381.0,50.4113,50.4113,50.3857,50.3942,3381.0
2015-07-16 11:10:00,59.24,59.24,59.21,59.22,4010.0,50.3942,50.3942,50.3687,50.3772,4010.0
2015-07-16 11:15:00,59.22,59.23,59.16,59.17,2816.0,50.3772,50.3857,50.3262,50.3347,2816.0
2015-07-16 11:20:00,59.17,59.17,59.15,59.17,7204.0,50.3347,50.3347,50.3177,50.3347,7204.0
2015-07-16 11:25:00,59.17,59.2,59.16,59.17,5720.0,50.3347,50.3602,50.3262,50.3347,5720.0
2015-07-16 11:30:00,59.19,59.19,59.17,59.19,4656.0,50.3517,50.3517,50.3347,50.3517,4656.0
2015-07-16 11:35:00,59.18,59.18,59.12,59.14,7140.0,50.3432,50.3432,50.2922,50.3092,7140.0
2015-07-16 11:40:00,59.16,59.18,59.15,59.17,5612.0,50.3262,50.3432,50.3177,50.3347,5612.0
2015-07-16 11:45:00,59.17,59.17,59.14,59.17,6494.0,50.3347,50.3347,50.3092,50.3347,6494.0
2015-07-16 11:50:00,59.16,59.17,59.15,59.17,4887.0,50.3262,50.3347,50.3177,50.3347,4887.0
2015-07-16 11:55:00,59.17,59.18,59.14,59.15,4852.0,50.3347,50.3432,50.3092,50.3177,4852.0
2015-07-16 12:00:00,59.15,59.15,59.09,59.09,5509.0,50.3177,50.3177,50.2666,50.2666,5509.0
2015-07-16 12:05:00,59.09,59.09,59.06,59.07,3063.0,50.2666,50.2666,50.2411,50.2496,3063.0
2015-07-16 12:10:00,59.07,59.07,59.03,59.03,5746.0,50.2496,50.2496,50.2156,50.2156,5746.0
2015-07-16 12:15:00,59.04,59.05,59.02,59.05,8429.0,50.2241,50.2326,50.2071,50.2326,8429.0
2015-07-16 12:20:00,59.06,59.11,59.06,59.09,5416.0,50.2411,50.2837,50.2411,50.2666,5416.0
2015-07-16 12:25:00,59.08,59.09,59.05,59.06,5392.0,50.2581,50.2666,50.2326,50.2411,5392.0
2015-07-16 12:30:00,59.06,59.1,59.06,59.09,5653.0,50.2411,50.2751,50.2411,50.2666,5653.0
2015-07-16 12:35:00,59.09,59.14,59.09,59.14,5898.0,50.2666,50.3092,50.2666,50.3092,5898.0
2015-07-16 12:40:00,59.14,59.21,59.14,59.18,8677.0,50.3092,50.3687,50.3092,50.3432,8677.0
2015-07-16 12:45:00,59.19,59.19,59.17,59.17,2000.0,50.3517,50.3517,50.3347,50.3347,2000.0
2015-07-16 12:50:00,59.16,59.21,59.16,59.21,4400.0,50.3262,50.3687,50.3262,50.3687,4400.0
2015-07-16 12:55:00,59.2,59.2,59.1,59.1,3700.0,50.3602,50.3602,50.2751,50.2751,3700.0
2015-07-16 13:00:00,59.1,59.15,59.1,59.13,4299.0,50.2751,50.3177,50.2751,50.3007,4299.0
2015-07-16 13:05:00,59.14,59.16,59.12,59.12,6508.0,50.3092,50.3262,50.2922,50.2922,6508.0
2015-07-16 13:10:00,59.11,59.13,59.1,59.13,1800.0,50.2837,50.3007,50.2751,50.3007,1800.0
2015-07-16 13:15:00,59.15,59.15,59.09,59.11,4400.0,50.3177,50.3177,50.2666,50.2837,4400.0
2015-07-16 13:20:00,59.1,59.14,59.1,59.11,8825.0,50.2751,50.3092,50.2751,50.2837,8825.0
2015-07-16 13:25:00,59.11,59.14,59.1,59.14,5003.0,50.2837,50.3092,50.2751,50.3092,5003.0
2015-07-16 13:30:00,59.14,59.14,59.12,59.12,3348.0,50.3092,50.3092,50.2922,50.2922,3348.0
2015-07-16 13:35:00,59.12,59.13,59.1,59.11,4640.0,50.2922,50.3007,50.2751,50.2837,4640.0
2015-07-16 13:40:00,59.12,59.12,59.1,59.11,3228.0,50.2922,50.2922,50.2751,50.2837,3228.0
2015-07-16 13:45:00,59.1,59.18,59.1,59.18,8129.0,50.2751,50.3432,50.2751,50.3432,8129.0
2015-07-16 13:50:00,59.18,59.2,59.15,59.19,9742.0,50.3432,50.3602,50.3177,50.3517,9742.0
2015-07-16 13:55:00,59.18,59.18,59.14,59.15,6436.0,50.3432,50.3432,50.3092,50.3177,6436.0
2015-07-16 14:00:00,59.16,59.24,59.15,59.23,9429.0,50.3262,50.3942,50.3177,50.3857,9429.0
2015-07-16 14:05:00,59.24,59.26,59.23,59.25,10127.0,50.3942,50.4113,50.3857,50.4027,10127.0
2015-07-16 14:10:00,59.25,59.27,59.2,59.21,10268.0,50.4027,50.4198,50.3602,50.3687,10268.0
2015-07-16 14:15:00,59.21,59.24,59.18,59.23,17729.0,50.3687,50.3942,50.3432,50.3857,17729.0
2015-07-16 14:20:00,59.24,59.28,59.23,59.28,8563.0,50.3942,50.4283,50.3857,50.4283,8563.0
2015-07-16 14:25:00,59.27,59.27,59.18,59.21,15231.0,50.4198,50.4198,50.3432,50.3687,15231.0
2015-07-16 14:30:00,59.21,59.25,59.19,59.23,12007.0,50.3687,50.4027,50.3517,50.3857,12007.0
2015-07-16 14:35:00,59.22,59.25,59.18,59.25,17804.0,50.3772,50.4027,50.3432,50.4027,17804.0
2015-07-16 14:40:00,59.25,59.26,59.24,59.26,4310.0,50.4027,50.4113,50.3942,50.4113,4310.0
2015-07-16 14:45:00,59.26,59.27,59.21,59.21,6974.0,50.4113,50.4198,50.3687,50.3687,6974.0
2015-07-16 14:50:00,59.22,59.22,59.17,59.17,18185.0,50.3772,50.3772,50.3347,50.3347,18185.0
2015-07-16 14:55:00,59.16,59.23,59.16,59.22,15603.0,50.3262,50.3857,50.3262,50.3772,15603.0
2015-07-16 15:00:00,59.22,59.23,59.21,59.23,6162.0,50.3772,50.3857,50.3687,50.3857,6162.0
2015-07-16 15:05:00,59.22,59.23,59.21,59.21,4946.0,50.3772,50.3857,50.3687,50.3687,4946.0
2015-07-16 15:10:00,59.21,59.28,59.2,59.25,16678.0,50.3687,50.4283,50.3602,50.4027,16678.0
2015-07-16 15:15:00,59.25,59.27,59.25,59.26,9100.0,50.4027,50.4198,50.4027,50.4113,9100.0
2015-07-16 15:20:00,59.25,59.27,59.23,59.27,5529.0,50.4027,50.4198,50.3857,50.4198,5529.0
2015-07-16 15:25:00,59.27,59.27,59.24,59.27,6000.0,50.4198,50.4198,50.3942,50.4198,6000.0
2015-07-16 15:30:00,59.27,59.27,59.23,59.23,7694.0,50.4198,50.4198,50.3857,50.3857,7694.0
2015-07-16 15:35:00,59.23,59.26,59.21,59.25,19910.0,50.3857,50.4113,50.3687,50.4027,19910.0
2015-07-16 15:40:00,59.26,59.26,59.2,59.2,14692.0,50.4113,50.4113,50.3602,50.3602,14692.0
2015-07-16 15:45:00,59.21,59.28,59.2,59.28,18041.0,50.3687,50.4283,50.3602,50.4283,18041.0
2015-07-16 15:50:00,59.26,59.3,59.25,59.3,32136.0,50.4113,50.4453,50.4027,50.4453,32136.0
2015-07-16 15:55:00,59.3,59.34,59.26,59.32,44060.0,50.4453,50.4793,50.4113,50.4623,44060.0
2015-07-17 09:30:00,59.31,59.48,59.16,59.29,42507.0,50.4538,50.5984,50.3262,50.4368,42507.0
2015-07-17 09:35:00,59.25,59.25,59.17,59.2,3400.0,50.4027,50.4027,50.3347,50.3602,3400.0
2015-07-17 09:40:00,59.23,59.32,59.19,59.27,5355.0,50.3857,50.4623,50.3517,50.4198,5355.0
2015-07-17 09:45:00,59.24,59.27,59.13,59.13,6818.0,50.3942,50.4198,50.3007,50.3007,6818.0
2015-07-17 09:50:00,59.15,59.16,59.12,59.12,8704.0,50.3177,50.3262,50.2922,50.2922,8704.0
2015-07-17 09:55:00,59.12,59.12,59.06,59.06,5581.0,50.2922,50.2922,50.2411,50.2411,5581.0
2015-07-17 10:00:00,59.06,59.14,59.06,59.13,8837.0,50.2411,50.3092,50.2411,50.3007,8837.0
2015-07-17 10:05:00,59.1,59.1,59.04,59.04,6103.0,50.2751,50.2751,50.2241,50.2241,6103.0
2015-07-17 10:10:00,59.04,59.08,59.02,59.02,10678.0,50.2241,50.2581,50.2071,50.2071,10678.0
2015-07-17 10:15:00,59.01,59.02,58.97,58.99,8144.0,50.1986,50.2071,50.1646,50.1816,8144.0
2015-07-17 10:20:00,58.98,59.0,58.96,58.99,4020.0,50.1731,50.1901,50.156,50.1816,4020.0
2015-07-17 10:25:00,58.99,59.0,58.92,58.94,4952.0,50.1816,50.1901,50.122,50.139,4952.0
2015-07-17 10:30:00,58.96,59.0,58.93,58.95,12710.0,50.156,50.1901,50.1305,50.1475,12710.0
2015-07-17 10:35:00,58.96,59.01,58.96,59.0,6477.0,50.156,50.1986,50.156,50.1901,6477.0
2015-07-17 10:40:00,58.99,59.0,58.94,58.95,12863.0,50.1816,50.1901,50.139,50.1475,12863.0
2015-07-17 10:45:00,58.95,58.98,58.95,58.96,3773.0,50.1475,50.1731,50.1475,50.156,3773.0
2015-07-17 10:50:00,58.95,58.99,58.93,58.99,10675.0,50.1475,50.1816,50.1305,50.1816,10675.0
2015-07-17 10:55:00,58.99,59.03,58.99,59.0,6096.0,50.1816,50.2156,50.1816,50.1901,6096.0
2015-07-17 11:00:00,58.99,59.0,58.93,58.93,7736.0,50.1816,50.1901,50.1305,50.1305,7736.0
2015-07-17 11:05:00,58.93,58.95,58.91,58.92,13635.0,50.1305,50.1475,50.1135,50.122,13635.0
2015-07-17 11:10:00,58.91,58.92,58.84,58.85,25148.0,50.1135,50.122,50.054,50.0625,25148.0
2015-07-17 11:15:00,58.86,58.89,58.85,58.88,5917.0,50.071,50.0965,50.0625,50.088,5917.0
2015-07-17 11:20:00,58.88,58.88,58.83,58.83,7327.0,50.088,50.088,50.0455,50.0455,7327.0
2015-07-17 11:25:00,58.83,58.86,58.83,58.83,4997.0,50.0455,50.071,50.0455,50.0455,4997.0
2015-07-17 11:30:00,58.84,58.86,58.83,58.86,9115.0,50.054,50.071,50.0455,50.071,9115.0
2015-07-17 11:35:00,58.85,58.85,58.83,58.84,4700.0,50.0625,50.0625,50.0455,50.054,4700.0
2015-07-17 11:40:00,58.85,58.86,58.83,58.84,4688.0,50.0625,50.071,50.0455,50.054,4688.0
2015-07-17 11:45:00,58.84,58.86,58.83,58.84,5266.0,50.054,50.071,50.0455,50.054,5266.0
2015-07-17 11:50:00,58.83,58.85,58.83,58.84,6434.0,50.0455,50.0625,50.0455,50.054,6434.0
2015-07-17 11:55:00,58.83,58.83,58.76,58.77,6552.0,50.0455,50.0455,49.9859,49.9944,6552.0
2015-07-17 12:00:00,58.77,58.77,58.74,58.74,3601.0,49.9944,49.9944,49.9689,49.9689,3601.0
2015-07-17 12:05:00,58.75,58.75,58.74,58.75,2655.0,49.9774,49.9774,49.9689,49.9774,2655.0
2015-07-17 12:10:00,58.75,58.75,58.74,58.75,9300.0,49.9774,49.9774,49.9689,49.9774,9300.0
2015-07-17 12:15:00,58.75,58.75,58.74,58.75,2000.0,49.9774,49.9774,49.9689,49.9774,2000.0
2015-07-17 12:20:00,58.74,58.75,58.7,58.7,7788.0,49.9689,49.9774,49.9349,49.9349,7788.0
2015-07-17 12:25:00,58.71,58.73,58.71,58.72,1400.0,49.9434,49.9604,49.9434,49.9519,1400.0
2015-07-17 12:30:00,58.72,58.72,58.7,58.71,7999.0,49.9519,49.9519,49.9349,49.9434,7999.0
2015-07-17 12:35:00,58.71,58.72,58.65,58.65,7628.0,49.9434,49.9519,49.8923,49.8923,7628.0
2015-07-17 12:40:00,58.65,58.66,58.64,58.65,4995.0,49.8923,49.9008,49.8838,49.8923,4995.0
2015-07-17 12:45:00,58.65,58.68,58.64,58.68,2900.0,49.8923,49.9179,49.8838,49.9179,2900.0
2015-07-17 12:50:00,58.68,58.7,58.66,58.68,4337.0,49.9179,49.9349,49.9008,49.9179,4337.0
2015-07-17 12:55:00,58.67,58.68,58.66,58.67,4099.0,49.9094,49.9179,49.9008,49.9094,4099.0
2015-07-17 13:00:00,58.67,58.71,58.67,58.69,5767.0,49.9094,49.9434,49.9094,49.9264,5767.0
2015-07-17 13:05:00,58.7,58.7,58.68,58.69,3091.0,49.9349,49.9349,49.9179,49.9264,3091.0
2015-07-17 13:10:00,58.7,58.7,58.67,58.67,2800.0,49.9349,49.9349,49.9094,49.9094,2800.0
2015-07-17 13:15:00,58.67,58.69,58.65,58.68,4412.0,49.9094,49.9264,49.8923,49.9179,4412.0
2015-07-17 13:20:00,58.69,58.69,58.67,58.68,5002.0,49.9264,49.9264,49.9094,49.9179,5002.0
2015-07-17 13:25:00,58.68,58.68,58.64,58.65,7163.0,49.9179,49.9179,49.8838,49.8923,7163.0
2015-07-17 13:30:00,58.65,58.7,58.64,58.68,9010.0,49.8923,49.9349,49.8838,49.9179,9010.0
2015-07-17 13:35:00,58.69,58.73,58.67,58.72,3249.0,49.9264,49.9604,49.9094,49.9519,3249.0
2015-07-17 13:40:00,58.71,58.74,58.71,58.72,1990.0,49.9434,49.9689,49.9434,49.9519,1990.0
2015-07-17 13:45:00,58.71,58.72,58.7,58.7,2421.0,49.9434,49.9519,49.9349,49.9349,2421.0
2015-07-17 13:50:00,58.7,58.7,58.64,58.64,5017.0,49.9349,49.9349,49.8838,49.8838,5017.0
2015-07-17 13:55:00,58.64,58.64,58.59,58.61,9642.0,49.8838,49.8838,49.8413,49.8583,9642.0
2015-07-17 14:00:00,58.61,58.63,58.6,58.63,3755.0,49.8583,49.8753,49.8498,49.8753,3755.0
2015-07-17 14:05:00,58.63,58.64,58.61,58.63,4626.0,49.8753,49.8838,49.8583,49.8753,4626.0
2015-07-17 14:10:00,58.63,58.65,58.62,58.65,9542.0,49.8753,49.8923,49.8668,49.8923,9542.0
2015-07-17 14:15:00,58.65,58.67,58.65,58.66,4100.0,49.8923,49.9094,49.8923,49.9008,4100.0
2015-07-17 14:20:00,58.67,58.71,58.67,58.69,6496.0,49.9094,49.9434,49.9094,49.9264,6496.0
2015-07-17 14:25:00,58.7,58.7,58.69,58.7,1634.0,49.9349,49.9349,49.9264,49.9349,1634.0
2015-07-17 14:30:00,58.7,58.74,58.68,58.74,15777.0,49.9349,49.9689,49.9179,49.9689,15777.0
2015-07-17 14:35:00,58.74,58.74,58.69,58.7,3800.0,49.9689,49.9689,49.9264,49.9349,3800.0
2015-07-17 14:40:00,58.71,58.71,58.7,58.71,5508.0,49.9434,49.9434,49.9349,49.9434,5508.0
2015-07-17 14:45:00,58.71,58.75,58.71,58.74,7221.0,49.9434,49.9774,49.9434,49.9689,7221.0
2015-07-17 14:50:00,58.74,58.8,58.74,58.76,6583.0,49.9689,50.0199,49.9689,49.9859,6583.0
2015-07-17 14:55:00,58.76,58.77,58.74,58.75,6172.0,49.9859,49.9944,49.9689,49.9774,6172.0
2015-07-17 15:00:00,58.74,58.77,58.73,58.73,6429.0,49.9689,49.9944,49.9604,49.9604,6429.0
2015-07-17 15:05:00,58.74,58.74,58.7,58.7,5191.0,49.9689,49.9689,49.9349,49.9349,5191.0
2015-07-17 15:10:00,58.7,58.73,58.7,58.73,3862.0,49.9349,49.9604,49.9349,49.9604,3862.0
2015-07-17 15:15:00,58.73,58.79,58.73,58.76,10128.0,49.9604,50.0114,49.9604,49.9859,10128.0
2015-07-17 15:20:00,58.76,58.77,58.73,58.77,6262.0,49.9859,49.9944,49.9604,49.9944,6262.0
2015-07-17 15:25:00,58.78,58.85,58.78,58.85,6139.0,50.0029,50.0625,50.0029,50.0625,6139.0
2015-07-17 15:30:00,58.83,58.83,58.8,58.81,9473.0,50.0455,50.0455,50.0199,50.0284,9473.0
2015-07-17 15:35:00,58.81,58.84,58.81,58.83,4662.0,50.0284,50.054,50.0284,50.0455,4662.0
2015-07-17 15:40:00,58.84,58.84,58.8,58.83,10272.0,50.054,50.054,50.0199,50.0455,10272.0
2015-07-17 15:45:00,58.83,58.86,58.83,58.85,10885.0,50.0455,50.071,50.0455,50.0625,10885.0
2015-07-17 15:50:00,58.85,58.86,58.83,58.85,10990.0,50.0625,50.071,50.0455,50.0625,10990.0
2015-07-17 15:55:00,58.85,58.86,58.82,58.84,33665.0,50.0625,50.071,50.037,50.054,33665.0
2015-07-20 09:30:00,59.5,59.58,59.38,59.47,49798.0,50.6154,50.6835,50.5133,50.5899,49798.0
2015-07-20 09:35:00,59.5,59.52,59.35,59.43,23391.0,50.6154,50.6324,50.4878,50.5559,23391.0
2015-07-20 09:40:00,59.38,59.4,59.25,59.33,11116.0,50.5133,50.5303,50.4027,50.4708,11116.0
2015-07-20 09:45:00,59.33,59.33,59.25,59.27,10354.0,50.4708,50.4708,50.4027,50.4198,10354.0
2015-07-20 09:50:00,59.3,59.34,59.28,59.3,11349.0,50.4453,50.4793,50.4283,50.4453,11349.0
2015-07-20 09:55:00,59.25,59.33,59.12,59.12,16264.0,50.4027,50.4708,50.2922,50.2922,16264.0
2015-07-20 10:00:00,59.12,59.18,59.1,59.12,7597.0,50.2922,50.3432,50.2751,50.2922,7597.0
2015-07-20 10:05:00,59.13,59.14,59.03,59.03,9672.0,50.3007,50.3092,50.2156,50.2156,9672.0
2015-07-20 10:10:00,59.05,59.09,59.03,59.05,11706.0,50.2326,50.2666,50.2156,50.2326,11706.0
2015-07-20 10:15:00,59.03,59.06,59.02,59.03,6872.0,50.2156,50.2411,50.2071,50.2156,6872.0
2015-07-20 10:20:00,59.02,59.12,59.01,59.11,15226.0,50.2071,50.2922,50.1986,50.2837,15226.0
2015-07-20 10:25:00,59.13,59.15,59.1,59.12,7200.0,50.3007,50.3177,50.2751,50.2922,7200.0
2015-07-20 10:30:00,59.1,59.12,59.07,59.08,5885.0,50.2751,50.2922,50.2496,50.2581,5885.0
2015-07-20 10:35:00,59.07,59.08,59.02,59.08,9551.0,50.2496,50.2581,50.2071,50.2581,9551.0
2015-07-20 10:40:00,59.08,59.09,59.05,59.05,5899.0,50.2581,50.2666,50.2326,50.2326,5899.0
2015-07-20 10:45:00,59.06,59.06,59.01,59.02,4314.0,50.2411,50.2411,50.1986,50.2071,4314.0
2015-07-20 10:50:00,59.02,59.03,59.02,59.03,2072.0,50.2071,50.2156,50.2071,50.2156,2072.0
2015-07-20 10:55:00,59.04,59.11,59.03,59.11,8300.0,50.2241,50.2837,50.2156,50.2837,8300.0
2015-07-20 11:00:00,59.11,59.15,59.11,59.14,7418.0,50.2837,50.3177,50.2837,50.3092,7418.0
2015-07-20 11:05:00,59.14,59.17,59.12,59.14,10843.0,50.3092,50.3347,50.2922,50.3092,10843.0
2015-07-20 11:10:00,59.13,59.14,59.1,59.1,4825.0,50.3007,50.3092,50.2751,50.2751,4825.0
2015-07-20 11:15:00,59.09,59.1,59.0,59.0,12045.0,50.2666,50.2751,50.1901,50.1901,12045.0
2015-07-20 11:20:00,59.0,59.02,59.0,59.01,7580.0,50.1901,50.2071,50.1901,50.1986,7580.0
2015-07-20 11:25:00,59.01,59.05,59.01,59.04,8067.0,50.1986,50.2326,50.1986,50.2241,8067.0
2015-07-20 11:30:00,59.02,59.03,59.01,59.02,5900.0,50.2071,50.2156,50.1986,50.2071,5900.0
2015-07-20 11:35:00,59.01,59.18,59.01,59.18,24251.0,50.1986,50.3432,50.1986,50.3432,24251.0
2015-07-20 11:40:00,59.18,59.19,59.12,59.17,13911.0,50.3432,50.3517,50.2922,50.3347,13911.0
2015-07-20 11:45:00,59.17,59.23,59.17,59.21,5994.0,50.3347,50.3857,50.3347,50.3687,5994.0
2015-07-20 11:50:00,59.22,59.24,59.19,59.19,9545.0,50.3772,50.3942,50.3517,50.3517,9545.0
2015-07-20 11:55:00,59.18,59.2,59.11,59.11,6203.0,50.3432,50.3602,50.2837,50.2837,6203.0
2015-07-20 12:00:00,59.11,59.18,59.09,59.18,7114.0,50.2837,50.3432,50.2666,50.3432,7114.0
2015-07-20 12:05:00,59.18,59.19,59.16,59.18,4871.0,50.3432,50.3517,50.3262,50.3432,4871.0
2015-07-20 12:10:00,59.19,59.2,59.11,59.11,17260.0,50.3517,50.3602,50.2837,50.2837,17260.0
2015-07-20 12:15:00,59.12,59.14,59.11,59.11,4800.0,50.2922,50.3092,50.2837,50.2837,4800.0
2015-07-20 12:20:00,59.13,59.14,59.06,59.06,6473.0,50.3007,50.3092,50.2411,50.2411,6473.0
2015-07-20 12:25:00,59.08,59.08,59.03,59.03,3500.0,50.2581,50.2581,50.2156,50.2156,3500.0
2015-07-20 12:30:00,59.04,59.04,59.01,59.03,4551.0,50.2241,50.2241,50.1986,50.2156,4551.0
2015-07-20 12:35:00,59.03,59.04,59.02,59.02,5606.0,50.2156,50.2241,50.2071,50.2071,5606.0
2015-07-20 12:40:00,59.02,59.12,59.02,59.12,12847.0,50.2071,50.2922,50.2071,50.2922,12847.0
2015-07-20 12:45:00,59.13,59.15,59.12,59.12,4570.0,50.3007,50.3177,50.2922,50.2922,4570.0
2015-07-20 12:50:00,59.12,59.18,59.12,59.17,4910.0,50.2922,50.3432,50.2922,50.3347,4910.0
2015-07-20 12:55:00,59.18,59.18,59.15,59.15,5449.0,50.3432,50.3432,50.3177,50.3177,5449.0
2015-07-20 13:00:00,59.15,59.17,59.13,59.13,7418.0,50.3177,50.3347,50.3007,50.3007,7418.0
2015-07-20 13:05:00,59.13,59.13,59.11,59.11,1600.0,50.3007,50.3007,50.2837,50.2837,1600.0
2015-07-20 13:10:00,59.13,59.16,59.13,59.13,3851.0,50.3007,50.3262,50.3007,50.3007,3851.0
2015-07-20 13:15:00,59.14,59.15,59.11,59.11,9349.0,50.3092,50.3177,50.2837,50.2837,9349.0
2015-07-20 13:20:00,59.12,59.12,59.1,59.11,1800.0,50.2922,50.2922,50.2751,50.2837,1800.0
2015-07-20 13:25:00,59.11,59.11,59.04,59.05,14451.0,50.2837,50.2837,50.2241,50.2326,14451.0
2015-07-20 13:30:00,59.05,59.05,59.03,59.05,4010.0,50.2326,50.2326,50.2156,50.2326,4010.0
2015-07-20 13:35:00,59.05,59.07,59.04,59.05,4201.0,50.2326,50.2496,50.2241,50.2326,4201.0
2015-07-20 13:40:00,59.05,59.09,59.04,59.07,9100.0,50.2326,50.2666,50.2241,50.2496,9100.0
2015-07-20 13:45:00,59.09,59.1,59.06,59.1,13352.0,50.2666,50.2751,50.2411,50.2751,13352.0
2015-07-20 13:50:00,59.1,59.11,59.08,59.1,9644.0,50.2751,50.2837,50.2581,50.2751,9644.0
2015-07-20 13:55:00,59.1,59.11,59.08,59.11,8770.0,50.2751,50.2837,50.2581,50.2837,8770.0
2015-07-20 14:00:00,59.11,59.13,59.11,59.13,6285.0,50.2837,50.3007,50.2837,50.3007,6285.0
2015-07-20 14:05:00,59.12,59.13,59.12,59.13,4230.0,50.2922,50.3007,50.2922,50.3007,4230.0
2015-07-20 14:10:00,59.14,59.15,59.12,59.14,6095.0,50.3092,50.3177,50.2922,50.3092,6095.0
2015-07-20 14:15:00,59.14,59.19,59.14,59.16,15089.0,50.3092,50.3517,50.3092,50.3262,15089.0
2015-07-20 14:20:00,59.17,59.21,59.17,59.21,7129.0,50.3347,50.3687,50.3347,50.3687,7129.0
2015-07-20 14:25:00,59.21,59.25,59.2,59.25,8259.0,50.3687,50.4027,50.3602,50.4027,8259.0
2015-07-20 14:30:00,59.25,59.3,59.24,59.3,14174.0,50.4027,50.4453,50.3942,50.4453,14174.0
2015-07-20 14:35:00,59.3,59.31,59.28,59.28,8167.0,50.4453,50.4538,50.4283,50.4283,8167.0
2015-07-20 14:40:00,59.28,59.28,59.25,59.25,8025.0,50.4283,50.4283,50.4027,50.4027,8025.0
2015-07-20 14:45:00,59.26,59.3,59.25,59.28,13437.0,50.4113,50.4453,50.4027,50.4283,13437.0
2015-07-20 14:50:00,59.29,59.3,59.28,59.28,6936.0,50.4368,50.4453,50.4283,50.4283,6936.0
2015-07-20 14:55:00,59.28,59.28,59.25,59.27,8211.0,50.4283,50.4283,50.4027,50.4198,8211.0
2015-07-20 15:00:00,59.27,59.28,59.26,59.26,6372.0,50.4198,50.4283,50.4113,50.4113,6372.0
2015-07-20 15:05:00,59.26,59.28,59.25,59.28,7852.0,50.4113,50.4283,50.4027,50.4283,7852.0
2015-07-20 15:10:00,59.29,59.32,59.28,59.28,11519.0,50.4368,50.4623,50.4283,50.4283,11519.0
2015-07-20 15:15:00,59.3,59.3,59.28,59.3,17127.0,50.4453,50.4453,50.4283,50.4453,17127.0
2015-07-20 15:20:00,59.3,59.32,59.29,59.3,12127.0,50.4453,50.4623,50.4368,50.4453,12127.0
2015-07-20 15:25:00,59.31,59.35,59.3,59.35,18141.0,50.4538,50.4878,50.4453,50.4878,18141.0
2015-07-20 15:30:00,59.35,59.36,59.33,59.34,24540.0,50.4878,50.4963,50.4708,50.4793,24540.0
2015-07-20 15:35:00,59.34,59.35,59.32,59.33,23897.0,50.4793,50.4878,50.4623,50.4708,23897.0
2015-07-20 15:40:00,59.33,59.34,59.3,59.32,38497.0,50.4708,50.4793,50.4453,50.4623,38497.0
2015-07-20 15:45:00,59.33,59.36,59.33,59.35,24750.0,50.4708,50.4963,50.4708,50.4878,24750.0
2015-07-20 15:50:00,59.35,59.39,59.34,59.37,43685.0,50.4878,50.5218,50.4793,50.5048,43685.0
2015-07-20 15:55:00,59.38,59.4,59.34,59.39,79707.0,50.5133,50.5303,50.4793,50.5218,79707.0
2015-07-21 09:30:00,59.31,59.46,59.25,59.35,24698.0,50.4538,50.5814,50.4027,50.4878,24698.0
2015-07-21 09:35:00,59.35,59.38,59.26,59.26,9014.0,50.4878,50.5133,50.4113,50.4113,9014.0
2015-07-21 09:40:00,59.28,59.35,59.28,59.33,12500.0,50.4283,50.4878,50.4283,50.4708,12500.0
2015-07-21 09:45:00,59.35,59.4,59.32,59.39,6625.0,50.4878,50.5303,50.4623,50.5218,6625.0
2015-07-21 09:50:00,59.39,59.47,59.36,59.47,52275.0,50.5218,50.5899,50.4963,50.5899,52275.0
2015-07-21 09:55:00,59.47,59.47,59.39,59.43,39165.0,50.5899,50.5899,50.5218,50.5559,39165.0
2015-07-21 10:00:00,59.43,59.45,59.37,59.38,9851.0,50.5559,50.5729,50.5048,50.5133,9851.0
2015-07-21 10:05:00,59.38,59.4,59.35,59.38,13673.0,50.5133,50.5303,50.4878,50.5133,13673.0
2015-07-21 10:10:00,59.37,59.38,59.27,59.27,8375.0,50.5048,50.5133,50.4198,50.4198,8375.0
2015-07-21 10:15:00,59.26,59.28,59.26,59.27,4528.0,50.4113,50.4283,50.4113,50.4198,4528.0
2015-07-21 10:20:00,59.27,59.27,59.25,59.25,8118.0,50.4198,50.4198,50.4027,50.4027,8118.0
2015-07-21 10:25:00,59.24,59.24,59.19,59.2,10023.0,50.3942,50.3942,50.3517,50.3602,10023.0
2015-07-21 10:30:00,59.19,59.21,59.18,59.19,14820.0,50.3517,50.3687,50.3432,50.3517,14820.0
2015-07-21 10:35:00,59.19,59.21,59.18,59.19,11721.0,50.3517,50.3687,50.3432,50.3517,11721.0
2015-07-21 10:40:00,59.18,59.2,59.16,59.2,28789.0,50.3432,50.3602,50.3262,50.3602,28789.0
2015-07-21 10:45:00,59.2,59.2,59.14,59.16,20698.0,50.3602,50.3602,50.3092,50.3262,20698.0
2015-07-21 10:50:00,59.15,59.15,59.09,59.12,8150.0,50.3177,50.3177,50.2666,50.2922,8150.0
2015-07-21 10:55:00,59.13,59.19,59.13,59.17,7151.0,50.3007,50.3517,50.3007,50.3347,7151.0
2015-07-21 11:00:00,59.18,59.25,59.18,59.19,12971.0,50.3432,50.4027,50.3432,50.3517,12971.0
2015-07-21 11:05:00,59.2,59.2,59.14,59.17,10349.0,50.3602,50.3602,50.3092,50.3347,10349.0
2015-07-21 11:10:00,59.18,59.2,59.17,59.17,4734.0,50.3432,50.3602,50.3347,50.3347,4734.0
2015-07-21 11:15:00,59.17,59.32,59.17,59.21,47956.0,50.3347,50.4623,50.3347,50.3687,47956.0
2015-07-21 11:20:00,59.2,59.23,59.18,59.23,5634.0,50.3602,50.3857,50.3432,50.3857,5634.0
2015-07-21 11:25:00,59.24,59.24,59.18,59.21,12702.0,50.3942,50.3942,50.3432,50.3687,12702.0
2015-07-21 11:30:00,59.21,59.22,59.19,59.2,8895.0,50.3687,50.3772,50.3517,50.3602,8895.0
2015-07-21 11:35:00,59.2,59.22,59.19,59.22,5667.0,50.3602,50.3772,50.3517,50.3772,5667.0
2015-07-21 11:40:00,59.2,59.22,59.2,59.22,7531.0,50.3602,50.3772,50.3602,50.3772,7531.0
2015-07-21 11:45:00,59.23,59.25,59.21,59.25,10729.0,50.3857,50.4027,50.3687,50.4027,10729.0
2015-07-21 11:50:00,59.25,59.26,59.19,59.19,12826.0,50.4027,50.4113,50.3517,50.3517,12826.0
2015-07-21 11:55:00,59.18,59.2,59.18,59.18,6403.0,50.3432,50.3602,50.3432,50.3432,6403.0
2015-07-21 12:00:00,59.19,59.25,59.19,59.22,16377.0,50.3517,50.4027,50.3517,50.3772,16377.0
2015-07-21 12:05:00,59.23,59.28,59.23,59.27,10000.0,50.3857,50.4283,50.3857,50.4198,10000.0
2015-07-21 12:10:00,59.27,59.31,59.26,59.31,7251.0,50.4198,50.4538,50.4113,50.4538,7251.0
2015-07-21 12:15:00,59.32,59.36,59.32,59.33,12707.0,50.4623,50.4963,50.4623,50.4708,12707.0
2015-07-21 12:20:00,59.33,59.35,59.3,59.35,9021.0,50.4708,50.4878,50.4453,50.4878,9021.0
2015-07-21 12:25:00,59.35,59.35,59.33,59.35,4393.0,50.4878,50.4878,50.4708,50.4878,4393.0
2015-07-21 12:30:00,59.36,59.38,59.35,59.37,4625.0,50.4963,50.5133,50.4878,50.5048,4625.0
2015-07-21 12:35:00,59.36,59.36,59.31,59.32,3700.0,50.4963,50.4963,50.4538,50.4623,3700.0
2015-07-21 12:40:00,59.33,59.35,59.3,59.31,5460.0,50.4708,50.4878,50.4453,50.4538,5460.0
2015-07-21 12:45:00,59.33,59.33,59.3,59.31,3247.0,50.4708,50.4708,50.4453,50.4538,3247.0
2015-07-21 12:50:00,59.3,59.39,59.3,59.37,33302.0,50.4453,50.5218,50.4453,50.5048,33302.0
2015-07-21 12:55:00,59.37,59.38,59.34,59.34,7237.0,50.5048,50.5133,50.4793,50.4793,7237.0
2015-07-21 13:00:00,59.35,59.35,59.3,59.32,4671.0,50.4878,50.4878,50.4453,50.4623,4671.0
2015-07-21 13:05:00,59.3,59.33,59.3,59.33,7465.0,50.4453,50.4708,50.4453,50.4708,7465.0
2015-07-21 13:10:00,59.33,59.34,59.32,59.33,3913.0,50.4708,50.4793,50.4623,50.4708,3913.0
2015-07-21 13:15:00,59.33,59.34,59.33,59.34,6300.0,50.4708,50.4793,50.4708,50.4793,6300.0
2015-07-21 13:20:00,59.33,59.34,59.3,59.32,8268.0,50.4708,50.4793,50.4453,50.4623,8268.0
2015-07-21 13:25:00,59.32,59.32,59.3,59.3,3637.0,50.4623,50.4623,50.4453,50.4453,3637.0
2015-07-21 13:30:00,59.3,59.32,59.29,59.3,15056.0,50.4453,50.4623,50.4368,50.4453,15056.0
2015-07-21 13:35:00,59.3,59.32,59.3,59.31,10649.0,50.4453,50.4623,50.4453,50.4538,10649.0
2015-07-21 13:40:00,59.31,59.31,59.3,59.31,10908.0,50.4538,50.4538,50.4453,50.4538,10908.0
2015-07-21 13:45:00,59.31,59.33,59.3,59.33,8228.0,50.4538,50.4708,50.4453,50.4708,8228.0
2015-07-21 13:50:00,59.32,59.33,59.31,59.32,5285.0,50.4623,50.4708,50.4538,50.4623,5285.0
2015-07-21 13:55:00,59.32,59.35,59.31,59.32,8739.0,50.4623,50.4878,50.4538,50.4623,8739.0
2015-07-21 14:00:00,59.31,59.31,59.3,59.3,5950.0,50.4538,50.4538,50.4453,50.4453,5950.0
2015-07-21 14:05:00,59.3,59.31,59.28,59.28,12601.0,50.4453,50.4538,50.4283,50.4283,12601.0
2015-07-21 14:10:00,59.28,59.28,59.21,59.21,25232.0,50.4283,50.4283,50.3687,50.3687,25232.0
2015-07-21 14:15:00,59.22,59.24,59.2,59.2,8356.0,50.3772,50.3942,50.3602,50.3602,8356.0
2015-07-21 14:20:00,59.21,59.23,59.19,59.23,6944.0,50.3687,50.3857,50.3517,50.3857,6944.0
2015-07-21 14:25:00,59.23,59.25,59.23,59.24,16786.0,50.3857,50.4027,50.3857,50.3942,16786.0
2015-07-21 14:30:00,59.24,59.26,59.2,59.2,10316.0,50.3942,50.4113,50.3602,50.3602,10316.0
2015-07-21 14:35:00,59.21,59.22,59.18,59.21,8891.0,50.3687,50.3772,50.3432,50.3687,8891.0
2015-07-21 14:40:00,59.2,59.25,59.2,59.25,7436.0,50.3602,50.4027,50.3602,50.4027,7436.0
2015-07-21 14:45:00,59.25,59.31,59.24,59.3,7386.0,50.4027,50.4538,50.3942,50.4453,7386.0
2015-07-21 14:50:00,59.29,59.31,59.26,59.3,7872.0,50.4368,50.4538,50.4113,50.4453,7872.0
2015-07-21 14:55:00,59.3,59.39,59.3,59.39,9276.0,50.4453,50.5218,50.4453,50.5218,9276.0
2015-07-21 15:00:00,59.38,59.42,59.38,59.4,11670.0,50.5133,50.5474,50.5133,50.5303,11670.0
2015-07-21 15:05:00,59.4,59.4,59.37,59.39,11101.0,50.5303,50.5303,50.5048,50.5218,11101.0
2015-07-21 15:10:00,59.39,59.39,59.36,59.36,8124.0,50.5218,50.5218,50.4963,50.4963,8124.0
2015-07-21 15:15:00,59.35,59.41,59.35,59.4,18162.0,50.4878,50.5389,50.4878,50.5303,18162.0
2015-07-21 15:20:00,59.41,59.42,59.4,59.41,9091.0,50.5389,50.5474,50.5303,50.5389,9091.0
2015-07-21 15:25:00,59.4,59.44,59.39,59.44,14711.0,50.5303,50.5644,50.5218,50.5644,14711.0
2015-07-21 15:30:00,59.43,59.51,59.43,59.49,20732.0,50.5559,50.6239,50.5559,50.6069,20732.0
2015-07-21 15:35:00,59.49,59.5,59.45,59.48,15860.0,50.6069,50.6154,50.5729,50.5984,15860.0
2015-07-21 15:40:00,59.47,59.48,59.45,59.46,21689.0,50.5899,50.5984,50.5729,50.5814,21689.0
2015-07-21 15:45:00,59.46,59.52,59.42,59.51,38889.0,50.5814,50.6324,50.5474,50.6239,38889.0
2015-07-21 15:50:00,59.5,59.56,59.48,59.55,68840.0,50.6154,50.6665,50.5984,50.6579,68840.0
2015-07-21 15:55:00,59.55,59.58,59.53,59.57,139343.0,50.6579,50.6835,50.6409,50.675,139343.0
2015-07-22 09:30:00,59.4,59.64,59.28,59.41,24927.0,50.5303,50.7345,50.4283,50.5389,24927.0
2015-07-22 09:35:00,59.36,59.47,59.33,59.4,10100.0,50.4963,50.5899,50.4708,50.5303,10100.0
2015-07-22 09:40:00,59.4,59.71,59.37,59.65,22953.0,50.5303,50.7941,50.5048,50.743,22953.0
2015-07-22 09:45:00,59.65,59.65,59.53,59.57,12571.0,50.743,50.743,50.6409,50.675,12571.0
2015-07-22 09:50:00,59.55,59.57,59.4,59.48,11000.0,50.6579,50.675,50.5303,50.5984,11000.0
2015-07-22 09:55:00,59.49,59.51,59.4,59.45,6778.0,50.6069,50.6239,50.5303,50.5729,6778.0
2015-07-22 10:00:00,59.44,59.48,59.41,59.43,7848.0,50.5644,50.5984,50.5389,50.5559,7848.0
2015-07-22 10:05:00,59.42,59.45,59.4,59.41,27914.0,50.5474,50.5729,50.5303,50.5389,27914.0
2015-07-22 10:10:00,59.41,59.41,59.34,59.39,18069.0,50.5389,50.5389,50.4793,50.5218,18069.0
2015-07-22 10:15:00,59.39,59.42,59.35,59.36,8301.0,50.5218,50.5474,50.4878,50.4963,8301.0
2015-07-22 10:20:00,59.36,59.4,59.34,59.35,16454.0,50.4963,50.5303,50.4793,50.4878,16454.0
2015-07-22 10:25:00,59.35,59.36,59.33,59.33,16657.0,50.4878,50.4963,50.4708,50.4708,16657.0
2015-07-22 10:30:00,59.33,59.33,59.27,59.32,31067.0,50.4708,50.4708,50.4198,50.4623,31067.0
2015-07-22 10:35:00,59.31,59.35,59.31,59.33,8299.0,50.4538,50.4878,50.4538,50.4708,8299.0
2015-07-22 10:40:00,59.33,59.35,59.32,59.33,12277.0,50.4708,50.4878,50.4623,50.4708,12277.0
2015-07-22 10:45:00,59.32,59.34,59.3,59.34,12084.0,50.4623,50.4793,50.4453,50.4793,12084.0
2015-07-22 10:50:00,59.34,59.34,59.3,59.3,9893.0,50.4793,50.4793,50.4453,50.4453,9893.0
2015-07-22 10:55:00,59.31,59.34,59.3,59.33,4668.0,50.4538,50.4793,50.4453,50.4708,4668.0
2015-07-22 11:00:00,59.34,59.35,59.3,59.3,6651.0,50.4793,50.4878,50.4453,50.4453,6651.0
2015-07-22 11:05:00,59.31,59.33,59.29,59.33,13093.0,50.4538,50.4708,50.4368,50.4708,13093.0
2015-07-22 11:10:00,59.33,59.35,59.32,59.33,6382.0,50.4708,50.4878,50.4623,50.4708,6382.0
2015-07-22 11:15:00,59.32,59.32,59.29,59.31,5546.0,50.4623,50.4623,50.4368,50.4538,5546.0
2015-07-22 11:20:00,59.3,59.31,59.28,59.29,9706.0,50.4453,50.4538,50.4283,50.4368,9706.0
2015-07-22 11:25:00,59.29,59.29,59.26,59.28,6875.0,50.4368,50.4368,50.4113,50.4283,6875.0
2015-07-22 11:30:00,59.28,59.29,59.28,59.28,3201.0,50.4283,50.4368,50.4283,50.4283,3201.0
2015-07-22 11:35:00,59.28,59.29,59.26,59.29,5999.0,50.4283,50.4368,50.4113,50.4368,5999.0
2015-07-22 11:40:00,59.29,59.34,59.28,59.31,3800.0,50.4368,50.4793,50.4283,50.4538,3800.0
2015-07-22 11:45:00,59.3,59.31,59.29,59.3,9668.0,50.4453,50.4538,50.4368,50.4453,9668.0
2015-07-22 11:50:00,59.31,59.32,59.31,59.32,4624.0,50.4538,50.4623,50.4538,50.4623,4624.0
2015-07-22 11:55:00,59.32,59.34,59.31,59.33,7158.0,50.4623,50.4793,50.4538,50.4708,7158.0
2015-07-22 12:00:00,59.33,59.35,59.32,59.33,7529.0,50.4708,50.4878,50.4623,50.4708,7529.0
2015-07-22 12:05:00,59.33,59.33,59.29,59.3,10132.0,50.4708,50.4708,50.4368,50.4453,10132.0
2015-07-22 12:10:00,59.3,59.34,59.3,59.33,6013.0,50.4453,50.4793,50.4453,50.4708,6013.0
2015-07-22 12:15:00,59.32,59.33,59.29,59.31,4994.0,50.4623,50.4708,50.4368,50.4538,4994.0
2015-07-22 12:20:00,59.31,59.31,59.29,59.3,8514.0,50.4538,50.4538,50.4368,50.4453,8514.0
2015-07-22 12:25:00,59.31,59.33,59.28,59.32,7776.0,50.4538,50.4708,50.4283,50.4623,7776.0
2015-07-22 12:30:00,59.32,59.32,59.23,59.25,16311.0,50.4623,50.4623,50.3857,50.4027,16311.0
2015-07-22 12:35:00,59.26,59.27,59.23,59.24,10739.0,50.4113,50.4198,50.3857,50.3942,10739.0
2015-07-22 12:40:00,59.24,59.24,59.21,59.23,14948.0,50.3942,50.3942,50.3687,50.3857,14948.0
2015-07-22 12:45:00,59.23,59.24,59.22,59.24,4500.0,50.3857,50.3942,50.3772,50.3942,4500.0
2015-07-22 12:50:00,59.24,59.25,59.22,59.24,1700.0,50.3942,50.4027,50.3772,50.3942,1700.0
2015-07-22 12:55:00,59.24,59.27,59.22,59.27,10140.0,50.3942,50.4198,50.3772,50.4198,10140.0
2015-07-22 13:00:00,59.27,59.27,59.25,59.27,5653.0,50.4198,50.4198,50.4027,50.4198,5653.0
2015-07-22 13:05:00,59.26,59.27,59.24,59.26,10598.0,50.4113,50.4198,50.3942,50.4113,10598.0
2015-07-22 13:10:00,59.26,59.26,59.25,59.25,6927.0,50.4113,50.4113,50.4027,50.4027,6927.0
2015-07-22 13:15:00,59.26,59.31,59.25,59.31,8336.0,50.4113,50.4538,50.4027,50.4538,8336.0
2015-07-22 13:20:00,59.31,59.34,59.31,59.31,4139.0,50.4538,50.4793,50.4538,50.4538,4139.0
2015-07-22 13:25:00,59.31,59.32,59.29,59.3,5947.0,50.4538,50.4623,50.4368,50.4453,5947.0
2015-07-22 13:30:00,59.3,59.31,59.27,59.27,5242.0,50.4453,50.4538,50.4198,50.4198,5242.0
2015-07-22 13:35:00,59.28,59.28,59.25,59.25,8091.0,50.4283,50.4283,50.4027,50.4027,8091.0
2015-07-22 13:40:00,59.25,59.3,59.25,59.3,5767.0,50.4027,50.4453,50.4027,50.4453,5767.0
2015-07-22 13:45:00,59.29,59.29,59.26,59.26,5841.0,50.4368,50.4368,50.4113,50.4113,5841.0
2015-07-22 13:50:00,59.26,59.28,59.24,59.25,15000.0,50.4113,50.4283,50.3942,50.4027,15000.0
2015-07-22 13:55:00,59.25,59.28,59.24,59.25,12324.0,50.4027,50.4283,50.3942,50.4027,12324.0
2015-07-22 14:00:00,59.25,59.29,59.25,59.25,6538.0,50.4027,50.4368,50.4027,50.4027,6538.0
2015-07-22 14:05:00,59.26,59.3,59.25,59.29,6326.0,50.4113,50.4453,50.4027,50.4368,6326.0
2015-07-22 14:10:00,59.3,59.32,59.28,59.32,7650.0,50.4453,50.4623,50.4283,50.4623,7650.0
2015-07-22 14:15:00,59.32,59.36,59.31,59.36,19935.0,50.4623,50.4963,50.4538,50.4963,19935.0
2015-07-22 14:20:00,59.37,59.44,59.36,59.36,11562.0,50.5048,50.5644,50.4963,50.4963,11562.0
2015-07-22 14:25:00,59.36,59.37,59.34,59.36,4800.0,50.4963,50.5048,50.4793,50.4963,4800.0
2015-07-22 14:30:00,59.36,59.37,59.34,59.35,7749.0,50.4963,50.5048,50.4793,50.4878,7749.0
2015-07-22 14:35:00,59.36,59.36,59.35,59.35,2484.0,50.4963,50.4963,50.4878,50.4878,2484.0
2015-07-22 14:40:00,59.35,59.36,59.34,59.35,11815.0,50.4878,50.4963,50.4793,50.4878,11815.0
2015-07-22 14:45:00,59.34,59.35,59.33,59.34,5524.0,50.4793,50.4878,50.4708,50.4793,5524.0
2015-07-22 14:50:00,59.33,59.38,59.33,59.36,6574.0,50.4708,50.5133,50.4708,50.4963,6574.0
2015-07-22 14:55:00,59.36,59.41,59.36,59.39,6000.0,50.4963,50.5389,50.4963,50.5218,6000.0
2015-07-22 15:00:00,59.4,59.4,59.38,59.39,2622.0,50.5303,50.5303,50.5133,50.5218,2622.0
2015-07-22 15:05:00,59.38,59.39,59.36,59.38,10087.0,50.5133,50.5218,50.4963,50.5133,10087.0
2015-07-22 15:10:00,59.38,59.39,59.36,59.37,7236.0,50.5133,50.5218,50.4963,50.5048,7236.0
2015-07-22 15:15:00,59.36,59.4,59.35,59.39,12422.0,50.4963,50.5303,50.4878,50.5218,12422.0
2015-07-22 15:20:00,59.38,59.39,59.37,59.37,5200.0,50.5133,50.5218,50.5048,50.5048,5200.0
2015-07-22 15:25:00,59.38,59.38,59.29,59.31,15723.0,50.5133,50.5133,50.4368,50.4538,15723.0
2015-07-22 15:30:00,59.31,59.32,59.3,59.32,8625.0,50.4538,50.4623,50.4453,50.4623,8625.0
2015-07-22 15:35:00,59.32,59.32,59.3,59.3,16514.0,50.4623,50.4623,50.4453,50.4453,16514.0
2015-07-22 15:40:00,59.3,59.31,59.3,59.31,14563.0,50.4453,50.4538,50.4453,50.4538,14563.0
2015-07-22 15:45:00,59.3,59.32,59.29,59.31,22189.0,50.4453,50.4623,50.4368,50.4538,22189.0
2015-07-22 15:50:00,59.31,59.32,59.3,59.31,21670.0,50.4538,50.4623,50.4453,50.4538,21670.0
2015-07-22 15:55:00,59.31,59.38,59.3,59.36,41033.0,50.4538,50.5133,50.4453,50.4963,41033.0
2015-07-23 09:30:00,59.47,59.5,59.31,59.43,14858.0,50.5899,50.6154,50.4538,50.5559,14858.0
2015-07-23 09:35:00,59.49,59.5,59.26,59.34,3374.0,50.6069,50.6154,50.4113,50.4793,3374.0
2015-07-23 09:40:00,59.32,59.34,59.21,59.23,3805.0,50.4623,50.4793,50.3687,50.3857,3805.0
2015-07-23 09:45:00,59.27,59.38,59.26,59.33,4323.0,50.4198,50.5133,50.4113,50.4708,4323.0
2015-07-23 09:50:00,59.31,59.34,59.29,59.31,4824.0,50.4538,50.4793,50.4368,50.4538,4824.0
2015-07-23 09:55:00,59.28,59.33,59.25,59.29,3945.0,50.4283,50.4708,50.4027,50.4368,3945.0
2015-07-23 10:00:00,59.29,59.38,59.29,59.36,4516.0,50.4368,50.5133,50.4368,50.4963,4516.0
2015-07-23 10:05:00,59.34,59.36,59.31,59.31,3000.0,50.4793,50.4963,50.4538,50.4538,3000.0
2015-07-23 10:10:00,59.31,59.32,59.27,59.27,2861.0,50.4538,50.4623,50.4198,50.4198,2861.0
2015-07-23 10:15:00,59.27,59.3,59.25,59.29,5193.0,50.4198,50.4453,50.4027,50.4368,5193.0
2015-07-23 10:20:00,59.29,59.3,59.25,59.27,3164.0,50.4368,50.4453,50.4027,50.4198,3164.0
2015-07-23 10:25:00,59.27,59.35,59.26,59.35,4627.0,50.4198,50.4878,50.4113,50.4878,4627.0
2015-07-23 10:30:00,59.35,59.36,59.33,59.36,3606.0,50.4878,50.4963,50.4708,50.4963,3606.0
2015-07-23 10:35:00,59.35,59.43,59.34,59.39,14688.0,50.4878,50.5559,50.4793,50.5218,14688.0
2015-07-23 10:40:00,59.39,59.43,59.38,59.4,8460.0,50.5218,50.5559,50.5133,50.5303,8460.0
2015-07-23 10:45:00,59.39,59.41,59.37,59.39,4269.0,50.5218,50.5389,50.5048,50.5218,4269.0
2015-07-23 10:50:00,59.38,59.42,59.36,59.42,4821.0,50.5133,50.5474,50.4963,50.5474,4821.0
2015-07-23 10:55:00,59.42,59.44,59.42,59.43,6000.0,50.5474,50.5644,50.5474,50.5559,6000.0
2015-07-23 11:00:00,59.43,59.44,59.41,59.43,6240.0,50.5559,50.5644,50.5389,50.5559,6240.0
2015-07-23 11:05:00,59.44,59.45,59.43,59.45,4900.0,50.5644,50.5729,50.5559,50.5729,4900.0
2015-07-23 11:10:00,59.43,59.43,59.39,59.39,10032.0,50.5559,50.5559,50.5218,50.5218,10032.0
2015-07-23 11:15:00,59.39,59.4,59.38,59.39,12344.0,50.5218,50.5303,50.5133,50.5218,12344.0
2015-07-23 11:20:00,59.39,59.39,59.35,59.35,4857.0,50.5218,50.5218,50.4878,50.4878,4857.0
2015-07-23 11:25:00,59.36,59.36,59.31,59.32,7725.0,50.4963,50.4963,50.4538,50.4623,7725.0
2015-07-23 11:30:00,59.31,59.31,59.26,59.27,5880.0,50.4538,50.4538,50.4113,50.4198,5880.0
2015-07-23 11:35:00,59.26,59.27,59.21,59.23,11554.0,50.4113,50.4198,50.3687,50.3857,11554.0
2015-07-23 11:40:00,59.23,59.23,59.19,59.19,8765.0,50.3857,50.3857,50.3517,50.3517,8765.0
2015-07-23 11:45:00,59.2,59.2,59.16,59.18,6800.0,50.3602,50.3602,50.3262,50.3432,6800.0
2015-07-23 11:50:00,59.17,59.17,59.12,59.12,6568.0,50.3347,50.3347,50.2922,50.2922,6568.0
2015-07-23 11:55:00,59.13,59.13,59.1,59.1,6926.0,50.3007,50.3007,50.2751,50.2751,6926.0
2015-07-23 12:00:00,59.1,59.11,59.01,59.06,8874.0,50.2751,50.2837,50.1986,50.2411,8874.0
2015-07-23 12:05:00,59.06,59.06,59.0,59.03,10833.0,50.2411,50.2411,50.1901,50.2156,10833.0
2015-07-23 12:10:00,59.02,59.03,58.99,59.02,22500.0,50.2071,50.2156,50.1816,50.2071,22500.0
2015-07-23 12:15:00,59.02,59.02,58.98,58.99,9355.0,50.2071,50.2071,50.1731,50.1816,9355.0
2015-07-23 12:20:00,58.98,59.0,58.96,58.99,8467.0,50.1731,50.1901,50.156,50.1816,8467.0
2015-07-23 12:25:00,58.98,58.99,58.98,58.98,2020.0,50.1731,50.1816,50.1731,50.1731,2020.0
2015-07-23 12:30:00,58.97,58.97,58.96,58.96,7217.0,50.1646,50.1646,50.156,50.156,7217.0
2015-07-23 12:35:00,58.95,58.96,58.92,58.95,9210.0,50.1475,50.156,50.122,50.1475,9210.0
2015-07-23 12:40:00,58.95,58.95,58.93,58.95,9902.0,50.1475,50.1475,50.1305,50.1475,9902.0
2015-07-23 12:45:00,58.95,58.95,58.91,58.91,4000.0,50.1475,50.1475,50.1135,50.1135,4000.0
2015-07-23 12:50:00,58.91,58.93,58.91,58.91,7440.0,50.1135,50.1305,50.1135,50.1135,7440.0
2015-07-23 12:55:00,58.92,58.95,58.9,58.93,7641.0,50.122,50.1475,50.105,50.1305,7641.0
2015-07-23 13:00:00,58.93,58.95,58.91,58.94,4477.0,50.1305,50.1475,50.1135,50.139,4477.0
2015-07-23 13:05:00,58.94,58.95,58.94,58.95,2200.0,50.139,50.1475,50.139,50.1475,2200.0
2015-07-23 13:10:00,58.94,58.94,58.91,58.92,5128.0,50.139,50.139,50.1135,50.122,5128.0
2015-07-23 13:15:00,58.92,58.95,58.9,58.94,4494.0,50.122,50.1475,50.105,50.139,4494.0
2015-07-23 13:20:00,58.94,58.95,58.93,58.93,4039.0,50.139,50.1475,50.1305,50.1305,4039.0
2015-07-23 13:25:00,58.93,58.93,58.88,58.93,5153.0,50.1305,50.1305,50.088,50.1305,5153.0
2015-07-23 13:30:00,58.93,58.93,58.89,58.89,3617.0,50.1305,50.1305,50.0965,50.0965,3617.0
2015-07-23 13:35:00,58.9,58.92,58.89,58.89,5599.0,50.105,50.122,50.0965,50.0965,5599.0
2015-07-23 13:40:00,58.91,58.91,58.88,58.89,8614.0,50.1135,50.1135,50.088,50.0965,8614.0
2015-07-23 13:45:00,58.89,58.94,58.88,58.94,7777.0,50.0965,50.139,50.088,50.139,7777.0
2015-07-23 13:50:00,58.94,59.02,58.93,59.02,7478.0,50.139,50.2071,50.1305,50.2071,7478.0
2015-07-23 13:55:00,59.02,59.02,59.01,59.01,2842.0,50.2071,50.2071,50.1986,50.1986,2842.0
2015-07-23 14:00:00,59.01,59.02,58.99,59.01,9875.0,50.1986,50.2071,50.1816,50.1986,9875.0
2015-07-23 14:05:00,59.01,59.02,59.0,59.01,1662.0,50.1986,50.2071,50.1901,50.1986,1662.0
2015-07-23 14:10:00,59.0,59.01,58.95,58.96,7307.0,50.1901,50.1986,50.1475,50.156,7307.0
2015-07-23 14:15:00,58.97,58.99,58.97,58.98,4685.0,50.1646,50.1816,50.1646,50.1731,4685.0
2015-07-23 14:20:00,58.98,58.99,58.95,58.96,8466.0,50.1731,50.1816,50.1475,50.156,8466.0
2015-07-23 14:25:00,58.97,58.97,58.94,58.95,7072.0,50.1646,50.1646,50.139,50.1475,7072.0
2015-07-23 14:30:00,58.96,58.97,58.93,58.96,7619.0,50.156,50.1646,50.1305,50.156,7619.0
2015-07-23 14:35:00,58.96,58.98,58.94,58.98,9022.0,50.156,50.1731,50.139,50.1731,9022.0
2015-07-23 14:40:00,59.0,59.0,58.99,58.99,5071.0,50.1901,50.1901,50.1816,50.1816,5071.0
2015-07-23 14:45:00,58.98,58.99,58.92,58.92,9953.0,50.1731,50.1816,50.122,50.122,9953.0
2015-07-23 14:50:00,58.93,58.93,58.84,58.84,6205.0,50.1305,50.1305,50.054,50.054,6205.0
2015-07-23 14:55:00,58.84,58.86,58.81,58.86,4606.0,50.054,50.071,50.0284,50.071,4606.0
2015-07-23 15:00:00,58.87,58.87,58.81,58.82,7290.0,50.0795,50.0795,50.0284,50.037,7290.0
2015-07-23 15:05:00,58.82,58.82,58.79,58.79,4976.0,50.037,50.037,50.0114,50.0114,4976.0
2015-07-23 15:10:00,58.79,58.79,58.75,58.77,8602.0,50.0114,50.0114,49.9774,49.9944,8602.0
2015-07-23 15:15:00,58.77,58.8,58.76,58.78,5785.0,49.9944,50.0199,49.9859,50.0029,5785.0
2015-07-23 15:20:00,58.77,58.8,58.76,58.8,12265.0,49.9944,50.0199,49.9859,50.0199,12265.0
2015-07-23 15:25:00,58.8,58.8,58.75,58.78,7285.0,50.0199,50.0199,49.9774,50.0029,7285.0
2015-07-23 15:30:00,58.78,58.78,58.73,58.73,8605.0,50.0029,50.0029,49.9604,49.9604,8605.0
2015-07-23 15:35:00,58.73,58.78,58.73,58.77,10531.0,49.9604,50.0029,49.9604,49.9944,10531.0
2015-07-23 15:40:00,58.77,58.8,58.74,58.74,15285.0,49.9944,50.0199,49.9689,49.9689,15285.0
2015-07-23 15:45:00,58.74,58.78,58.73,58.77,11744.0,49.9689,50.0029,49.9604,49.9944,11744.0
2015-07-23 15:50:00,58.76,58.82,58.75,58.81,31272.0,49.9859,50.037,49.9774,50.0284,31272.0
2015-07-23 15:55:00,58.82,58.88,58.8,58.84,57606.0,50.037,50.088,50.0199,50.054,57606.0
2015-07-24 09:30:00,58.8,58.98,58.7,58.98,17055.0,50.0199,50.1731,49.9349,50.1731,17055.0
2015-07-24 09:35:00,58.96,59.29,58.93,59.21,23171.0,50.156,50.4368,50.1305,50.3687,23171.0
2015-07-24 09:40:00,59.21,59.23,59.12,59.12,12056.0,50.3687,50.3857,50.2922,50.2922,12056.0
2015-07-24 09:45:00,59.1,59.15,59.05,59.06,4326.0,50.2751,50.3177,50.2326,50.2411,4326.0
2015-07-24 09:50:00,59.05,59.08,59.02,59.08,5200.0,50.2326,50.2581,50.2071,50.2581,5200.0
2015-07-24 09:55:00,59.08,59.32,59.06,59.28,25593.0,50.2581,50.4623,50.2411,50.4283,25593.0
2015-07-24 10:00:00,59.26,59.32,59.25,59.3,11495.0,50.4113,50.4623,50.4027,50.4453,11495.0
2015-07-24 10:05:00,59.31,59.32,59.2,59.23,5258.0,50.4538,50.4623,50.3602,50.3857,5258.0
2015-07-24 10:10:00,59.21,59.21,59.17,59.2,2900.0,50.3687,50.3687,50.3347,50.3602,2900.0
2015-07-24 10:15:00,59.2,59.23,59.17,59.19,10554.0,50.3602,50.3857,50.3347,50.3517,10554.0
2015-07-24 10:20:00,59.18,59.18,59.1,59.1,2000.0,50.3432,50.3432,50.2751,50.2751,2000.0
2015-07-24 10:25:00,59.08,59.15,59.06,59.15,6881.0,50.2581,50.3177,50.2411,50.3177,6881.0
2015-07-24 10:30:00,59.14,59.17,59.11,59.14,8259.0,50.3092,50.3347,50.2837,50.3092,8259.0
2015-07-24 10:35:00,59.14,59.23,59.14,59.22,7944.0,50.3092,50.3857,50.3092,50.3772,7944.0
2015-07-24 10:40:00,59.21,59.29,59.2,59.29,11573.0,50.3687,50.4368,50.3602,50.4368,11573.0
2015-07-24 10:45:00,59.28,59.3,59.24,59.25,6915.0,50.4283,50.4453,50.3942,50.4027,6915.0
2015-07-24 10:50:00,59.25,59.28,59.24,59.24,15318.0,50.4027,50.4283,50.3942,50.3942,15318.0
2015-07-24 10:55:00,59.24,59.31,59.24,59.29,12859.0,50.3942,50.4538,50.3942,50.4368,12859.0
2015-07-24 11:00:00,59.28,59.37,59.28,59.33,12397.0,50.4283,50.5048,50.4283,50.4708,12397.0
2015-07-24 11:05:00,59.33,59.35,59.33,59.35,5239.0,50.4708,50.4878,50.4708,50.4878,5239.0
2015-07-24 11:10:00,59.35,59.36,59.29,59.32,18849.0,50.4878,50.4963,50.4368,50.4623,18849.0
2015-07-24 11:15:00,59.33,59.36,59.28,59.35,32175.0,50.4708,50.4963,50.4283,50.4878,32175.0
2015-07-24 11:20:00,59.36,59.39,59.34,59.36,9157.0,50.4963,50.5218,50.4793,50.4963,9157.0
2015-07-24 11:25:00,59.36,59.46,59.35,59.43,23753.0,50.4963,50.5814,50.4878,50.5559,23753.0
2015-07-24 11:30:00,59.42,59.53,59.42,59.51,13447.0,50.5474,50.6409,50.5474,50.6239,13447.0
2015-07-24 11:35:00,59.52,59.65,59.51,59.65,14951.0,50.6324,50.743,50.6239,50.743,14951.0
2015-07-24 11:40:00,59.65,59.8,59.65,59.68,58950.0,50.743,50.8706,50.743,50.7685,58950.0
2015-07-24 11:45:00,59.67,59.69,59.62,59.63,21213.0,50.76,50.777,50.7175,50.726,21213.0
2015-07-24 11:50:00,59.63,59.63,59.54,59.58,11525.0,50.726,50.726,50.6494,50.6835,11525.0
2015-07-24 11:55:00,59.58,59.58,59.48,59.53,15502.0,50.6835,50.6835,50.5984,50.6409,15502.0
2015-07-24 12:00:00,59.53,59.55,59.5,59.53,17972.0,50.6409,50.6579,50.6154,50.6409,17972.0
2015-07-24 12:05:00,59.52,59.57,59.51,59.55,10198.0,50.6324,50.675,50.6239,50.6579,10198.0
2015-07-24 12:10:00,59.55,59.62,59.54,59.57,21708.0,50.6579,50.7175,50.6494,50.675,21708.0
2015-07-24 12:15:00,59.56,59.56,59.49,59.53,8200.0,50.6665,50.6665,50.6069,50.6409,8200.0
2015-07-24 12:20:00,59.52,59.6,59.52,59.56,9930.0,50.6324,50.7005,50.6324,50.6665,9930.0
2015-07-24 12:25:00,59.55,59.57,59.55,59.57,5887.0,50.6579,50.675,50.6579,50.675,5887.0
2015-07-24 12:30:00,59.57,59.61,59.53,59.59,40492.0,50.675,50.709,50.6409,50.692,40492.0
2015-07-24 12:35:00,59.58,59.59,59.51,59.51,25037.0,50.6835,50.692,50.6239,50.6239,25037.0
2015-07-24 12:40:00,59.5,59.5,59.44,59.45,9242.0,50.6154,50.6154,50.5644,50.5729,9242.0
2015-07-24 12:45:00,59.45,59.47,59.44,59.47,5095.0,50.5729,50.5899,50.5644,50.5899,5095.0
2015-07-24 12:50:00,59.47,59.54,59.46,59.49,15299.0,50.5899,50.6494,50.5814,50.6069,15299.0
2015-07-24 12:55:00,59.49,59.54,59.49,59.54,6208.0,50.6069,50.6494,50.6069,50.6494,6208.0
2015-07-24 13:00:00,59.54,59.55,59.51,59.52,2572.0,50.6494,50.6579,50.6239,50.6324,2572.0
2015-07-24 13:05:00,59.51,59.52,59.5,59.52,3200.0,50.6239,50.6324,50.6154,50.6324,3200.0
2015-07-24 13:10:00,59.51,59.53,59.49,59.51,61683.0,50.6239,50.6409,50.6069,50.6239,61683.0
2015-07-24 13:15:00,59.5,59.51,59.48,59.49,3600.0,50.6154,50.6239,50.5984,50.6069,3600.0
2015-07-24 13:20:00,59.51,59.55,59.48,59.53,6773.0,50.6239,50.6579,50.5984,50.6409,6773.0
2015-07-24 13:25:00,59.55,59.55,59.49,59.5,2104.0,50.6579,50.6579,50.6069,50.6154,2104.0
2015-07-24 13:30:00,59.49,59.5,59.46,59.46,3937.0,50.6069,50.6154,50.5814,50.5814,3937.0
2015-07-24 13:35:00,59.47,59.51,59.46,59.49,10058.0,50.5899,50.6239,50.5814,50.6069,10058.0
2015-07-24 13:40:00,59.49,59.53,59.48,59.48,11976.0,50.6069,50.6409,50.5984,50.5984,11976.0
2015-07-24 13:45:00,59.48,59.54,59.48,59.51,16986.0,50.5984,50.6494,50.5984,50.6239,16986.0
2015-07-24 13:50:00,59.52,59.53,59.5,59.52,7281.0,50.6324,50.6409,50.6154,50.6324,7281.0
2015-07-24 13:55:00,59.52,59.55,59.51,59.52,4603.0,50.6324,50.6579,50.6239,50.6324,4603.0
2015-07-24 14:00:00,59.51,59.54,59.49,59.51,11904.0,50.6239,50.6494,50.6069,50.6239,11904.0
2015-07-24 14:05:00,59.52,59.52,59.48,59.48,4347.0,50.6324,50.6324,50.5984,50.5984,4347.0
2015-07-24 14:10:00,59.49,59.52,59.48,59.49,8411.0,50.6069,50.6324,50.5984,50.6069,8411.0
2015-07-24 14:15:00,59.49,59.53,59.48,59.53,15015.0,50.6069,50.6409,50.5984,50.6409,15015.0
2015-07-24 14:20:00,59.52,59.53,59.48,59.52,10709.0,50.6324,50.6409,50.5984,50.6324,10709.0
2015-07-24 14:25:00,59.52,59.55,59.51,59.53,6800.0,50.6324,50.6579,50.6239,50.6409,6800.0
2015-07-24 14:30:00,59.54,59.58,59.52,59.52,17216.0,50.6494,50.6835,50.6324,50.6324,17216.0
2015-07-24 14:35:00,59.51,59.53,59.49,59.53,11510.0,50.6239,50.6409,50.6069,50.6409,11510.0
2015-07-24 14:40:00,59.53,59.53,59.52,59.53,2272.0,50.6409,50.6409,50.6324,50.6409,2272.0
2015-07-24 14:45:00,59.53,59.55,59.51,59.53,7341.0,50.6409,50.6579,50.6239,50.6409,7341.0
2015-07-24 14:50:00,59.53,59.54,59.49,59.51,11044.0,50.6409,50.6494,50.6069,50.6239,11044.0
2015-07-24 14:55:00,59.51,59.51,59.49,59.49,6880.0,50.6239,50.6239,50.6069,50.6069,6880.0
2015-07-24 15:00:00,59.5,59.58,59.49,59.57,14597.0,50.6154,50.6835,50.6069,50.675,14597.0
2015-07-24 15:05:00,59.58,59.59,59.52,59.59,11396.0,50.6835,50.692,50.6324,50.692,11396.0
2015-07-24 15:10:00,59.59,59.59,59.55,59.55,6639.0,50.692,50.692,50.6579,50.6579,6639.0
2015-07-24 15:15:00,59.55,59.57,59.54,59.55,10445.0,50.6579,50.675,50.6494,50.6579,10445.0
2015-07-24 15:20:00,59.55,59.56,59.52,59.53,11246.0,50.6579,50.6665,50.6324,50.6409,11246.0
2015-07-24 15:25:00,59.52,59.55,59.5,59.5,9016.0,50.6324,50.6579,50.6154,50.6154,9016.0
2015-07-24 15:30:00,59.51,59.52,59.49,59.51,19356.0,50.6239,50.6324,50.6069,50.6239,19356.0
2015-07-24 15:35:00,59.51,59.52,59.47,59.5,32916.0,50.6239,50.6324,50.5899,50.6154,32916.0
2015-07-24 15:40:00,59.51,59.53,59.5,59.51,15492.0,50.6239,50.6409,50.6154,50.6239,15492.0
2015-07-24 15:45:00,59.51,59.57,59.51,59.53,22181.0,50.6239,50.675,50.6239,50.6409,22181.0
2015-07-24 15:50:00,59.54,59.57,59.51,59.56,26736.0,50.6494,50.675,50.6239,50.6665,26736.0
2015-07-24 15:55:00,59.55,59.56,59.5,59.51,74692.0,50.6579,50.6665,50.6154,50.6239,74692.0
2015-07-27 09:30:00,59.33,59.33,59.09,59.18,17440.0,50.4708,50.4708,50.2666,50.3432,17440.0
2015-07-27 09:35:00,59.18,59.2,59.07,59.07,7324.0,50.3432,50.3602,50.2496,50.2496,7324.0
2015-07-27 09:40:00,59.04,59.14,59.02,59.08,13108.0,50.2241,50.3092,50.2071,50.2581,13108.0
2015-07-27 09:45:00,59.06,59.14,59.03,59.14,6500.0,50.2411,50.3092,50.2156,50.3092,6500.0
2015-07-27 09:50:00,59.14,59.2,59.11,59.2,8000.0,50.3092,50.3602,50.2837,50.3602,8000.0
2015-07-27 09:55:00,59.18,59.22,59.15,59.17,11253.0,50.3432,50.3772,50.3177,50.3347,11253.0
2015-07-27 10:00:00,59.17,59.19,59.01,59.01,4839.0,50.3347,50.3517,50.1986,50.1986,4839.0
2015-07-27 10:05:00,59.03,59.04,58.93,58.94,16859.0,50.2156,50.2241,50.1305,50.139,16859.0
2015-07-27 10:10:00,58.95,59.01,58.95,58.96,5014.0,50.1475,50.1986,50.1475,50.156,5014.0
2015-07-27 10:15:00,58.95,59.02,58.93,59.0,6687.0,50.1475,50.2071,50.1305,50.1901,6687.0
2015-07-27 10:20:00,59.0,59.1,58.97,59.08,17118.0,50.1901,50.2751,50.1646,50.2581,17118.0
2015-07-27 10:25:00,59.07,59.15,59.07,59.11,2500.0,50.2496,50.3177,50.2496,50.2837,2500.0
2015-07-27 10:30:00,59.12,59.22,59.12,59.21,3431.0,50.2922,50.3772,50.2922,50.3687,3431.0
2015-07-27 10:35:00,59.18,59.18,59.09,59.16,6449.0,50.3432,50.3432,50.2666,50.3262,6449.0
2015-07-27 10:40:00,59.16,59.19,59.12,59.13,3630.0,50.3262,50.3517,50.2922,50.3007,3630.0
2015-07-27 10:45:00,59.1,59.12,59.06,59.11,15751.0,50.2751,50.2922,50.2411,50.2837,15751.0
2015-07-27 10:50:00,59.11,59.13,59.05,59.12,17817.0,50.2837,50.3007,50.2326,50.2922,17817.0
2015-07-27 10:55:00,59.1,59.13,59.07,59.12,10396.0,50.2751,50.3007,50.2496,50.2922,10396.0
2015-07-27 11:00:00,59.13,59.22,59.09,59.22,10338.0,50.3007,50.3772,50.2666,50.3772,10338.0
2015-07-27 11:05:00,59.23,59.24,59.18,59.19,5791.0,50.3857,50.3942,50.3432,50.3517,5791.0
2015-07-27 11:10:00,59.19,59.19,59.06,59.06,8002.0,50.3517,50.3517,50.2411,50.2411,8002.0
2015-07-27 11:15:00,59.05,59.08,59.01,59.02,3886.0,50.2326,50.2581,50.1986,50.2071,3886.0
2015-07-27 11:20:00,59.03,59.04,58.94,59.02,11522.0,50.2156,50.2241,50.139,50.2071,11522.0
2015-07-27 11:25:00,59.02,59.04,58.93,58.93,5300.0,50.2071,50.2241,50.1305,50.1305,5300.0
2015-07-27 11:30:00,58.92,58.95,58.88,58.91,5365.0,50.122,50.1475,50.088,50.1135,5365.0
2015-07-27 11:35:00,58.9,58.92,58.87,58.91,5750.0,50.105,50.122,50.0795,50.1135,5750.0
2015-07-27 11:40:00,58.91,58.96,58.91,58.92,10306.0,50.1135,50.156,50.1135,50.122,10306.0
2015-07-27 11:45:00,58.93,58.98,58.93,58.95,6504.0,50.1305,50.1731,50.1305,50.1475,6504.0
2015-07-27 11:50:00,58.93,58.94,58.91,58.91,2700.0,50.1305,50.139,50.1135,50.1135,2700.0
2015-07-27 11:55:00,58.91,58.98,58.9,58.98,6884.0,50.1135,50.1731,50.105,50.1731,6884.0
2015-07-27 12:00:00,58.99,58.99,58.95,58.96,5927.0,50.1816,50.1816,50.1475,50.156,5927.0
2015-07-27 12:05:00,58.96,58.96,58.93,58.94,8900.0,50.156,50.156,50.1305,50.139,8900.0
2015-07-27 12:10:00,58.94,58.95,58.91,58.91,7087.0,50.139,50.1475,50.1135,50.1135,7087.0
2015-07-27 12:15:00,58.92,58.93,58.85,58.85,2701.0,50.122,50.1305,50.0625,50.0625,2701.0
2015-07-27 12:20:00,58.86,58.88,58.82,58.88,7155.0,50.071,50.088,50.037,50.088,7155.0
2015-07-27 12:25:00,58.87,58.9,58.86,58.86,3905.0,50.0795,50.105,50.071,50.071,3905.0
2015-07-27 12:30:00,58.87,58.89,58.86,58.86,2988.0,50.0795,50.0965,50.071,50.071,2988.0
2015-07-27 12:35:00,58.85,58.86,58.81,58.84,7501.0,50.0625,50.071,50.0284,50.054,7501.0
2015-07-27 12:40:00,58.83,58.85,58.82,58.82,800.0,50.0455,50.0625,50.037,50.037,800.0
2015-07-27 12:45:00,58.82,58.83,58.76,58.78,9163.0,50.037,50.0455,49.9859,50.0029,9163.0
2015-07-27 12:50:00,58.78,58.79,58.75,58.76,1319.0,50.0029,50.0114,49.9774,49.9859,1319.0
2015-07-27 12:55:00,58.77,58.77,58.7,58.7,11200.0,49.9944,49.9944,49.9349,49.9349,11200.0
2015-07-27 13:00:00,58.71,58.73,58.68,58.69,4201.0,49.9434,49.9604,49.9179,49.9264,4201.0
2015-07-27 13:05:00,58.68,58.69,58.67,58.67,1800.0,49.9179,49.9264,49.9094,49.9094,1800.0
2015-07-27 13:10:00,58.67,58.71,58.67,58.71,6097.0,49.9094,49.9434,49.9094,49.9434,6097.0
2015-07-27 13:15:00,58.71,58.71,58.67,58.68,5573.0,49.9434,49.9434,49.9094,49.9179,5573.0
2015-07-27 13:20:00,58.67,58.7,58.65,58.68,6096.0,49.9094,49.9349,49.8923,49.9179,6096.0
2015-07-27 13:25:00,58.69,58.71,58.67,58.69,3050.0,49.9264,49.9434,49.9094,49.9264,3050.0
2015-07-27 13:30:00,58.7,58.7,58.65,58.66,2066.0,49.9349,49.9349,49.8923,49.9008,2066.0
2015-07-27 13:35:00,58.67,58.7,58.66,58.69,3385.0,49.9094,49.9349,49.9008,49.9264,3385.0
2015-07-27 13:40:00,58.67,58.69,58.63,58.64,3000.0,49.9094,49.9264,49.8753,49.8838,3000.0
2015-07-27 13:45:00,58.65,58.68,58.65,58.68,2204.0,49.8923,49.9179,49.8923,49.9179,2204.0
2015-07-27 13:50:00,58.68,58.72,58.67,58.72,6408.0,49.9179,49.9519,49.9094,49.9519,6408.0
2015-07-27 13:55:00,58.71,58.73,58.7,58.72,18151.0,49.9434,49.9604,49.9349,49.9519,18151.0
2015-07-27 14:00:00,58.72,58.74,58.7,58.73,3327.0,49.9519,49.9689,49.9349,49.9604,3327.0
2015-07-27 14:05:00,58.73,58.74,58.72,58.72,4149.0,49.9604,49.9689,49.9519,49.9519,4149.0
2015-07-27 14:10:00,58.71,58.72,58.7,58.71,6189.0,49.9434,49.9519,49.9349,49.9434,6189.0
2015-07-27 14:15:00,58.71,58.76,58.71,58.73,4030.0,49.9434,49.9859,49.9434,49.9604,4030.0
2015-07-27 14:20:00,58.74,58.76,58.72,58.73,6023.0,49.9689,49.9859,49.9519,49.9604,6023.0
2015-07-27 14:25:00,58.73,58.75,58.72,58.74,3971.0,49.9604,49.9774,49.9519,49.9689,3971.0
2015-07-27 14:30:00,58.74,58.76,58.72,58.72,9832.0,49.9689,49.9859,49.9519,49.9519,9832.0
2015-07-27 14:35:00,58.72,58.75,58.7,58.73,5739.0,49.9519,49.9774,49.9349,49.9604,5739.0
2015-07-27 14:40:00,58.73,58.75,58.72,58.72,10133.0,49.9604,49.9774,49.9519,49.9519,10133.0
2015-07-27 14:45:00,58.72,58.74,58.7,58.71,9152.0,49.9519,49.9689,49.9349,49.9434,9152.0
2015-07-27 14:50:00,58.71,58.72,58.69,58.71,7003.0,49.9434,49.9519,49.9264,49.9434,7003.0
2015-07-27 14:55:00,58.71,58.73,58.69,58.73,6890.0,49.9434,49.9604,49.9264,49.9604,6890.0
2015-07-27 15:00:00,58.72,58.76,58.71,58.75,10599.0,49.9519,49.9859,49.9434,49.9774,10599.0
2015-07-27 15:05:00,58.75,58.76,58.73,58.75,14003.0,49.9774,49.9859,49.9604,49.9774,14003.0
2015-07-27 15:10:00,58.75,58.75,58.74,58.75,3635.0,49.9774,49.9774,49.9689,49.9774,3635.0
2015-07-27 15:15:00,58.76,58.77,58.73,58.75,14022.0,49.9859,49.9944,49.9604,49.9774,14022.0
2015-07-27 15:20:00,58.76,58.77,58.74,58.75,8073.0,49.9859,49.9944,49.9689,49.9774,8073.0
2015-07-27 15:25:00,58.75,58.77,58.7,58.7,30074.0,49.9774,49.9944,49.9349,49.9349,30074.0
2015-07-27 15:30:00,58.71,58.72,58.67,58.69,11425.0,49.9434,49.9519,49.9094,49.9264,11425.0
2015-07-27 15:35:00,58.69,58.7,58.66,58.7,12696.0,49.9264,49.9349,49.9008,49.9349,12696.0
2015-07-27 15:40:00,58.7,58.7,58.66,58.66,13524.0,49.9349,49.9349,49.9008,49.9008,13524.0
2015-07-27 15:45:00,58.67,58.67,58.61,58.63,20974.0,49.9094,49.9094,49.8583,49.8753,20974.0
2015-07-27 15:50:00,58.63,58.63,58.62,58.63,22381.0,49.8753,49.8753,49.8668,49.8753,22381.0
2015-07-27 15:55:00,58.63,58.74,58.61,58.73,79905.0,49.8753,49.9689,49.8583,49.9604,79905.0
2015-07-28 09:30:00,58.96,58.96,58.74,58.75,12117.0,50.156,50.156,49.9689,49.9774,12117.0
2015-07-28 09:35:00,58.68,58.85,58.65,58.76,5874.0,49.9179,50.0625,49.8923,49.9859,5874.0
2015-07-28 09:40:00,58.76,58.81,58.67,58.72,3596.0,49.9859,50.0284,49.9094,49.9519,3596.0
2015-07-28 09:45:00,58.7,58.71,58.6,58.64,3713.0,49.9349,49.9434,49.8498,49.8838,3713.0
2015-07-28 09:50:00,58.57,58.7,58.57,58.68,1600.0,49.8243,49.9349,49.8243,49.9179,1600.0
2015-07-28 09:55:00,58.68,58.71,58.66,58.69,4220.0,49.9179,49.9434,49.9008,49.9264,4220.0
2015-07-28 10:00:00,58.69,58.69,58.6,58.62,5800.0,49.9264,49.9264,49.8498,49.8668,5800.0
2015-07-28 10:05:00,58.6,58.6,58.51,58.54,6173.0,49.8498,49.8498,49.7732,49.7988,6173.0
2015-07-28 10:10:00,58.53,58.59,58.52,58.54,5894.0,49.7903,49.8413,49.7817,49.7988,5894.0
2015-07-28 10:15:00,58.56,58.56,58.46,58.46,9201.0,49.8158,49.8158,49.7307,49.7307,9201.0
2015-07-28 10:20:00,58.45,58.48,58.44,58.45,3375.0,49.7222,49.7477,49.7137,49.7222,3375.0
2015-07-28 10:25:00,58.42,58.76,58.34,58.65,86857.0,49.6967,49.9859,49.6286,49.8923,86857.0
2015-07-28 10:30:00,58.65,58.78,58.64,58.7,20599.0,49.8923,50.0029,49.8838,49.9349,20599.0
2015-07-28 10:35:00,58.67,58.77,58.65,58.69,26943.0,49.9094,49.9944,49.8923,49.9264,26943.0
2015-07-28 10:40:00,58.71,58.74,58.67,58.71,6650.0,49.9434,49.9689,49.9094,49.9434,6650.0
2015-07-28 10:45:00,58.72,58.73,58.68,58.69,5526.0,49.9519,49.9604,49.9179,49.9264,5526.0
2015-07-28 10:50:00,58.7,58.72,58.68,58.68,4600.0,49.9349,49.9519,49.9179,49.9179,4600.0
2015-07-28 10:55:00,58.71,58.76,58.69,58.74,4700.0,49.9434,49.9859,49.9264,49.9689,4700.0
2015-07-28 11:00:00,58.75,58.81,58.75,58.8,6995.0,49.9774,50.0284,49.9774,50.0199,6995.0
2015-07-28 11:05:00,58.79,58.82,58.77,58.8,6950.0,50.0114,50.037,49.9944,50.0199,6950.0
2015-07-28 11:10:00,58.82,58.89,58.82,58.87,4508.0,50.037,50.0965,50.037,50.0795,4508.0
2015-07-28 11:15:00,58.87,58.87,58.79,58.81,4220.0,50.0795,50.0795,50.0114,50.0284,4220.0
2015-07-28 11:20:00,58.8,58.8,58.76,58.78,1600.0,50.0199,50.0199,49.9859,50.0029,1600.0
2015-07-28 11:25:00,58.79,58.83,58.78,58.83,4004.0,50.0114,50.0455,50.0029,50.0455,4004.0
2015-07-28 11:30:00,58.83,58.87,58.79,58.79,5344.0,50.0455,50.0795,50.0114,50.0114,5344.0
2015-07-28 11:35:00,58.8,58.85,58.79,58.82,6428.0,50.0199,50.0625,50.0114,50.037,6428.0
2015-07-28 11:40:00,58.83,58.85,58.8,58.8,3704.0,50.0455,50.0625,50.0199,50.0199,3704.0
2015-07-28 11:45:00,58.81,58.86,58.81,58.84,4548.0,50.0284,50.071,50.0284,50.054,4548.0
2015-07-28 11:50:00,58.86,58.87,58.84,58.84,4064.0,50.071,50.0795,50.054,50.054,4064.0
2015-07-28 11:55:00,58.83,58.84,58.8,58.84,4442.0,50.0455,50.054,50.0199,50.054,4442.0
2015-07-28 12:00:00,58.83,58.83,58.8,58.8,1100.0,50.0455,50.0455,50.0199,50.0199,1100.0
2015-07-28 12:05:00,58.8,58.82,58.8,58.81,4177.0,50.0199,50.037,50.0199,50.0284,4177.0
2015-07-28 12:10:00,58.8,58.84,58.78,58.82,8230.0,50.0199,50.054,50.0029,50.037,8230.0
2015-07-28 12:15:00,58.82,58.89,58.82,58.85,2998.0,50.037,50.0965,50.037,50.0625,2998.0
2015-07-28 12:20:00,58.85,58.89,58.85,58.89,4091.0,50.0625,50.0965,50.0625,50.0965,4091.0
2015-07-28 12:25:00,58.89,58.92,58.88,58.88,2586.0,50.0965,50.122,50.088,50.088,2586.0
2015-07-28 12:30:00,58.9,58.9,58.85,58.86,1900.0,50.105,50.105,50.0625,50.071,1900.0
2015-07-28 12:35:00,58.86,58.88,58.84,58.87,4540.0,50.071,50.088,50.054,50.0795,4540.0
2015-07-28 12:40:00,58.88,58.88,58.85,58.86,2662.0,50.088,50.088,50.0625,50.071,2662.0
2015-07-28 12:45:00,58.88,58.89,58.84,58.84,1100.0,50.088,50.0965,50.054,50.054,1100.0
2015-07-28 12:50:00,58.85,58.89,58.84,58.89,2100.0,50.0625,50.0965,50.054,50.0965,2100.0
2015-07-28 12:55:00,58.89,58.89,58.86,58.87,1857.0,50.0965,50.0965,50.071,50.0795,1857.0
2015-07-28 13:00:00,58.89,58.92,58.86,58.92,3261.0,50.0965,50.122,50.071,50.122,3261.0
2015-07-28 13:05:00,58.92,58.98,58.91,58.96,4848.0,50.122,50.1731,50.1135,50.156,4848.0
2015-07-28 13:10:00,58.96,58.97,58.93,58.96,3601.0,50.156,50.1646,50.1305,50.156,3601.0
2015-07-28 13:15:00,58.96,59.0,58.94,58.99,4800.0,50.156,50.1901,50.139,50.1816,4800.0
2015-07-28 13:20:00,58.98,59.02,58.98,59.02,2150.0,50.1731,50.2071,50.1731,50.2071,2150.0
2015-07-28 13:25:00,59.01,59.02,58.99,59.0,3872.0,50.1986,50.2071,50.1816,50.1901,3872.0
2015-07-28 13:30:00,59.01,59.01,58.95,58.95,2100.0,50.1986,50.1986,50.1475,50.1475,2100.0
2015-07-28 13:35:00,58.94,58.98,58.92,58.97,3789.0,50.139,50.1731,50.122,50.1646,3789.0
2015-07-28 13:40:00,58.97,59.0,58.97,58.98,4003.0,50.1646,50.1901,50.1646,50.1731,4003.0
2015-07-28 13:45:00,58.98,58.98,58.94,58.95,3517.0,50.1731,50.1731,50.139,50.1475,3517.0
2015-07-28 13:50:00,58.96,58.96,58.93,58.94,4000.0,50.156,50.156,50.1305,50.139,4000.0
2015-07-28 13:55:00,58.94,59.0,58.94,58.97,7289.0,50.139,50.1901,50.139,50.1646,7289.0
2015-07-28 14:00:00,58.98,59.02,58.95,59.02,4500.0,50.1731,50.2071,50.1475,50.2071,4500.0
2015-07-28 14:05:00,59.03,59.12,59.03,59.07,4982.0,50.2156,50.2922,50.2156,50.2496,4982.0
2015-07-28 14:10:00,59.07,59.07,59.03,59.07,3700.0,50.2496,50.2496,50.2156,50.2496,3700.0
2015-07-28 14:15:00,59.08,59.09,59.06,59.09,4591.0,50.2581,50.2666,50.2411,50.2666,4591.0
2015-07-28 14:20:00,59.1,59.13,59.07,59.13,4625.0,50.2751,50.3007,50.2496,50.3007,4625.0
2015-07-28 14:25:00,59.13,59.13,59.09,59.1,4738.0,50.3007,50.3007,50.2666,50.2751,4738.0
2015-07-28 14:30:00,59.07,59.07,59.01,59.02,4500.0,50.2496,50.2496,50.1986,50.2071,4500.0
2015-07-28 14:35:00,59.02,59.03,58.98,59.0,3800.0,50.2071,50.2156,50.1731,50.1901,3800.0
2015-07-28 14:40:00,59.02,59.04,59.0,59.0,3800.0,50.2071,50.2241,50.1901,50.1901,3800.0
2015-07-28 14:45:00,58.98,59.0,58.96,59.0,11283.0,50.1731,50.1901,50.156,50.1901,11283.0
2015-07-28 14:50:00,58.99,59.0,58.98,58.98,5261.0,50.1816,50.1901,50.1731,50.1731,5261.0
2015-07-28 14:55:00,58.99,59.02,58.98,59.01,3350.0,50.1816,50.2071,50.1731,50.1986,3350.0
2015-07-28 15:00:00,59.02,59.02,58.95,58.97,7700.0,50.2071,50.2071,50.1475,50.1646,7700.0
2015-07-28 15:05:00,58.97,58.97,58.94,58.96,4400.0,50.1646,50.1646,50.139,50.156,4400.0
2015-07-28 15:10:00,58.95,58.96,58.92,58.93,6776.0,50.1475,50.156,50.122,50.1305,6776.0
2015-07-28 15:15:00,58.93,58.99,58.93,58.99,3323.0,50.1305,50.1816,50.1305,50.1816,3323.0
2015-07-28 15:20:00,59.0,59.0,58.96,58.98,8487.0,50.1901,50.1901,50.156,50.1731,8487.0
2015-07-28 15:25:00,58.98,59.06,58.98,59.06,10276.0,50.1731,50.2411,50.1731,50.2411,10276.0
2015-07-28 15:30:00,59.06,59.06,59.01,59.01,8560.0,50.2411,50.2411,50.1986,50.1986,8560.0
2015-07-28 15:35:00,59.01,59.06,59.01,59.03,8738.0,50.1986,50.2411,50.1986,50.2156,8738.0
2015-07-28 15:40:00,59.03,59.09,59.02,59.08,12826.0,50.2156,50.2666,50.2071,50.2581,12826.0
2015-07-28 15:45:00,59.08,59.1,59.06,59.1,18866.0,50.2581,50.2751,50.2411,50.2751,18866.0
2015-07-28 15:50:00,59.09,59.11,59.06,59.1,22079.0,50.2666,50.2837,50.2411,50.2751,22079.0
2015-07-28 15:55:00,59.12,59.13,59.08,59.11,59203.0,50.2922,50.3007,50.2581,50.2837,59203.0
2015-07-29 09:30:00,59.15,59.18,58.99,58.99,9926.0,50.3177,50.3432,50.1816,50.1816,9926.0
2015-07-29 09:35:00,58.98,59.06,58.98,59.03,1850.0,50.1731,50.2411,50.1731,50.2156,1850.0
2015-07-29 09:40:00,59.15,59.17,59.03,59.07,4541.0,50.3177,50.3347,50.2156,50.2496,4541.0
2015-07-29 09:45:00,59.06,59.1,58.92,58.97,6815.0,50.2411,50.2751,50.122,50.1646,6815.0
2015-07-29 09:50:00,58.95,59.01,58.86,59.01,20441.0,50.1475,50.1986,50.071,50.1986,20441.0
2015-07-29 09:55:00,59.01,59.09,58.99,59.06,32118.0,50.1986,50.2666,50.1816,50.2411,32118.0
2015-07-29 10:00:00,59.06,59.12,59.04,59.12,5310.0,50.2411,50.2922,50.2241,50.2922,5310.0
2015-07-29 10:05:00,59.13,59.18,59.12,59.16,4690.0,50.3007,50.3432,50.2922,50.3262,4690.0
2015-07-29 10:10:00,59.16,59.16,59.1,59.1,2200.0,50.3262,50.3262,50.2751,50.2751,2200.0
2015-07-29 10:15:00,59.08,59.1,59.04,59.07,5288.0,50.2581,50.2751,50.2241,50.2496,5288.0
2015-07-29 10:20:00,59.11,59.13,59.08,59.09,3186.0,50.2837,50.3007,50.2581,50.2666,3186.0
2015-07-29 10:25:00,59.08,59.09,59.01,59.06,5100.0,50.2581,50.2666,50.1986,50.2411,5100.0
2015-07-29 10:30:00,59.06,59.08,59.04,59.06,3817.0,50.2411,50.2581,50.2241,50.2411,3817.0
2015-07-29 10:35:00,59.06,59.16,59.06,59.16,2600.0,50.2411,50.3262,50.2411,50.3262,2600.0
2015-07-29 10:40:00,59.16,59.25,59.15,59.23,6797.0,50.3262,50.4027,50.3177,50.3857,6797.0
2015-07-29 10:45:00,59.23,59.23,59.19,59.22,1211.0,50.3857,50.3857,50.3517,50.3772,1211.0
2015-07-29 10:50:00,59.24,59.28,59.23,59.28,1990.0,50.3942,50.4283,50.3857,50.4283,1990.0
2015-07-29 10:55:00,59.27,59.27,59.2,59.22,3099.0,50.4198,50.4198,50.3602,50.3772,3099.0
2015-07-29 11:00:00,59.23,59.24,59.19,59.24,2600.0,50.3857,50.3942,50.3517,50.3942,2600.0
2015-07-29 11:05:00,59.24,59.27,59.23,59.23,3803.0,50.3942,50.4198,50.3857,50.3857,3803.0
2015-07-29 11:10:00,59.24,59.25,59.22,59.23,2394.0,50.3942,50.4027,50.3772,50.3857,2394.0
2015-07-29 11:15:00,59.23,59.28,59.23,59.27,2539.0,50.3857,50.4283,50.3857,50.4198,2539.0
2015-07-29 11:20:00,59.28,59.32,59.27,59.28,5200.0,50.4283,50.4623,50.4198,50.4283,5200.0
2015-07-29 11:25:00,59.28,59.32,59.28,59.29,3800.0,50.4283,50.4623,50.4283,50.4368,3800.0
2015-07-29 11:30:00,59.29,59.33,59.29,59.32,4087.0,50.4368,50.4708,50.4368,50.4623,4087.0
2015-07-29 11:35:00,59.31,59.35,59.31,59.35,1300.0,50.4538,50.4878,50.4538,50.4878,1300.0
2015-07-29 11:40:00,59.35,59.37,59.34,59.37,5180.0,50.4878,50.5048,50.4793,50.5048,5180.0
2015-07-29 11:45:00,59.37,59.39,59.37,59.38,2100.0,50.5048,50.5218,50.5048,50.5133,2100.0
2015-07-29 11:50:00,59.39,59.44,59.39,59.42,1852.0,50.5218,50.5644,50.5218,50.5474,1852.0
2015-07-29 11:55:00,59.41,59.45,59.41,59.45,3800.0,50.5389,50.5729,50.5389,50.5729,3800.0
2015-07-29 12:00:00,59.43,59.45,59.4,59.4,2700.0,50.5559,50.5729,50.5303,50.5303,2700.0
2015-07-29 12:05:00,59.41,59.43,59.4,59.41,2700.0,50.5389,50.5559,50.5303,50.5389,2700.0
2015-07-29 12:10:00,59.42,59.43,59.41,59.41,2948.0,50.5474,50.5559,50.5389,50.5389,2948.0
2015-07-29 12:15:00,59.42,59.42,59.4,59.4,1475.0,50.5474,50.5474,50.5303,50.5303,1475.0
2015-07-29 12:20:00,59.41,59.41,59.36,59.38,2401.0,50.5389,50.5389,50.4963,50.5133,2401.0
2015-07-29 12:25:00,59.38,59.4,59.37,59.4,2309.0,50.5133,50.5303,50.5048,50.5303,2309.0
2015-07-29 12:30:00,59.4,59.41,59.4,59.41,3016.0,50.5303,50.5389,50.5303,50.5389,3016.0
2015-07-29 12:35:00,59.4,59.4,59.33,59.34,4015.0,50.5303,50.5303,50.4708,50.4793,4015.0
2015-07-29 12:40:00,59.33,59.39,59.31,59.32,7515.0,50.4708,50.5218,50.4538,50.4623,7515.0
2015-07-29 12:45:00,59.34,59.36,59.34,59.35,1700.0,50.4793,50.4963,50.4793,50.4878,1700.0
2015-07-29 12:50:00,59.35,59.36,59.34,59.34,2810.0,50.4878,50.4963,50.4793,50.4793,2810.0
2015-07-29 12:55:00,59.35,59.35,59.31,59.33,2800.0,50.4878,50.4878,50.4538,50.4708,2800.0
2015-07-29 13:00:00,59.33,59.35,59.33,59.33,4061.0,50.4708,50.4878,50.4708,50.4708,4061.0
2015-07-29 13:05:00,59.34,59.35,59.33,59.33,5356.0,50.4793,50.4878,50.4708,50.4708,5356.0
2015-07-29 13:10:00,59.33,59.34,59.32,59.32,5832.0,50.4708,50.4793,50.4623,50.4623,5832.0
2015-07-29 13:15:00,59.32,59.32,59.3,59.32,1300.0,50.4623,50.4623,50.4453,50.4623,1300.0
2015-07-29 13:20:00,59.32,59.32,59.3,59.3,9730.0,50.4623,50.4623,50.4453,50.4453,9730.0
2015-07-29 13:25:00,59.31,59.33,59.31,59.33,2900.0,50.4538,50.4708,50.4538,50.4708,2900.0
2015-07-29 13:30:00,59.34,59.34,59.31,59.31,6500.0,50.4793,50.4793,50.4538,50.4538,6500.0
2015-07-29 13:35:00,59.31,59.32,59.31,59.32,1773.0,50.4538,50.4623,50.4538,50.4623,1773.0
2015-07-29 13:40:00,59.33,59.4,59.32,59.36,10222.0,50.4708,50.5303,50.4623,50.4963,10222.0
2015-07-29 13:45:00,59.36,59.37,59.32,59.36,6324.0,50.4963,50.5048,50.4623,50.4963,6324.0
2015-07-29 13:50:00,59.37,59.37,59.35,59.36,2751.0,50.5048,50.5048,50.4878,50.4963,2751.0
2015-07-29 13:55:00,59.35,59.41,59.35,59.39,4579.0,50.4878,50.5389,50.4878,50.5218,4579.0
2015-07-29 14:00:00,59.38,59.54,59.31,59.36,18026.0,50.5133,50.6494,50.4538,50.4963,18026.0
2015-07-29 14:05:00,59.32,59.51,59.31,59.44,36840.0,50.4623,50.6239,50.4538,50.5644,36840.0
2015-07-29 14:10:00,59.42,59.59,59.42,59.54,8334.0,50.5474,50.692,50.5474,50.6494,8334.0
2015-07-29 14:15:00,59.55,59.63,59.55,59.62,6100.0,50.6579,50.726,50.6579,50.7175,6100.0
2015-07-29 14:20:00,59.64,59.66,59.58,59.6,9351.0,50.7345,50.7515,50.6835,50.7005,9351.0
2015-07-29 14:25:00,59.58,59.62,59.56,59.59,7005.0,50.6835,50.7175,50.6665,50.692,7005.0
2015-07-29 14:30:00,59.58,59.6,59.55,59.59,6651.0,50.6835,50.7005,50.6579,50.692,6651.0
2015-07-29 14:35:00,59.59,59.63,59.58,59.63,6065.0,50.692,50.726,50.6835,50.726,6065.0
2015-07-29 14:40:00,59.62,59.7,59.62,59.65,6459.0,50.7175,50.7856,50.7175,50.743,6459.0
2015-07-29 14:45:00,59.64,59.67,59.61,59.64,5001.0,50.7345,50.76,50.709,50.7345,5001.0
2015-07-29 14:50:00,59.65,59.68,59.63,59.68,4678.0,50.743,50.7685,50.726,50.7685,4678.0
2015-07-29 14:55:00,59.67,59.73,59.66,59.7,4900.0,50.76,50.8111,50.7515,50.7856,4900.0
2015-07-29 15:00:00,59.7,59.7,59.62,59.62,4452.0,50.7856,50.7856,50.7175,50.7175,4452.0
2015-07-29 15:05:00,59.61,59.64,59.59,59.59,6346.0,50.709,50.7345,50.692,50.692,6346.0
2015-07-29 15:10:00,59.58,59.62,59.58,59.62,5956.0,50.6835,50.7175,50.6835,50.7175,5956.0
2015-07-29 15:15:00,59.61,59.61,59.57,59.57,5287.0,50.709,50.709,50.675,50.675,5287.0
2015-07-29 15:20:00,59.57,59.58,59.57,59.57,2893.0,50.675,50.6835,50.675,50.675,2893.0
2015-07-29 15:25:00,59.58,59.6,59.55,59.57,12387.0,50.6835,50.7005,50.6579,50.675,12387.0
2015-07-29 15:30:00,59.57,59.59,59.5,59.53,11334.0,50.675,50.692,50.6154,50.6409,11334.0
2015-07-29 15:35:00,59.52,59.56,59.5,59.55,5151.0,50.6324,50.6665,50.6154,50.6579,5151.0
2015-07-29 15:40:00,59.55,59.57,59.54,59.55,17303.0,50.6579,50.675,50.6494,50.6579,17303.0
2015-07-29 15:45:00,59.56,59.6,59.55,59.59,13713.0,50.6665,50.7005,50.6579,50.692,13713.0
2015-07-29 15:50:00,59.6,59.62,59.57,59.58,23469.0,50.7005,50.7175,50.675,50.6835,23469.0
2015-07-29 15:55:00,59.58,59.6,59.55,59.57,44000.0,50.6835,50.7005,50.6579,50.675,44000.0
2015-07-30 09:30:00,59.5,59.6,59.34,59.37,13017.0,50.6154,50.7005,50.4793,50.5048,13017.0
2015-07-30 09:35:00,59.34,59.49,59.34,59.46,8800.0,50.4793,50.6069,50.4793,50.5814,8800.0
2015-07-30 09:40:00,59.45,59.6,59.45,59.6,8450.0,50.5729,50.7005,50.5729,50.7005,8450.0
2015-07-30 09:45:00,59.59,59.6,59.44,59.48,5638.0,50.692,50.7005,50.5644,50.5984,5638.0
2015-07-30 09:50:00,59.49,59.57,59.46,59.55,5000.0,50.6069,50.675,50.5814,50.6579,5000.0
2015-07-30 09:55:00,59.54,59.56,59.44,59.45,3900.0,50.6494,50.6665,50.5644,50.5729,3900.0
2015-07-30 10:00:00,59.45,59.59,59.43,59.59,7679.0,50.5729,50.692,50.5559,50.692,7679.0
2015-07-30 10:05:00,59.61,59.66,59.54,59.54,4322.0,50.709,50.7515,50.6494,50.6494,4322.0
2015-07-30 10:10:00,59.54,59.6,59.52,59.6,5997.0,50.6494,50.7005,50.6324,50.7005,5997.0
2015-07-30 10:15:00,59.62,59.63,59.56,59.56,3667.0,50.7175,50.726,50.6665,50.6665,3667.0
2015-07-30 10:20:00,59.56,59.63,59.56,59.62,3703.0,50.6665,50.726,50.6665,50.7175,3703.0
2015-07-30 10:25:00,59.62,59.64,59.59,59.64,3007.0,50.7175,50.7345,50.692,50.7345,3007.0
2015-07-30 10:30:00,59.65,59.72,59.64,59.67,7743.0,50.743,50.8026,50.7345,50.76,7743.0
2015-07-30 10:35:00,59.67,59.68,59.59,59.64,5769.0,50.76,50.7685,50.692,50.7345,5769.0
2015-07-30 10:40:00,59.63,59.68,59.61,59.68,2200.0,50.726,50.7685,50.709,50.7685,2200.0
2015-07-30 10:45:00,59.68,59.7,59.62,59.67,7116.0,50.7685,50.7856,50.7175,50.76,7116.0
2015-07-30 10:50:00,59.66,59.69,59.64,59.68,11075.0,50.7515,50.777,50.7345,50.7685,11075.0
2015-07-30 10:55:00,59.68,59.68,59.58,59.58,5650.0,50.7685,50.7685,50.6835,50.6835,5650.0
2015-07-30 11:00:00,59.58,59.62,59.57,59.62,3200.0,50.6835,50.7175,50.675,50.7175,3200.0
2015-07-30 11:05:00,59.61,59.62,59.55,59.56,5100.0,50.709,50.7175,50.6579,50.6665,5100.0
2015-07-30 11:10:00,59.57,59.66,59.57,59.65,4402.0,50.675,50.7515,50.675,50.743,4402.0
2015-07-30 11:15:00,59.65,59.68,59.65,59.66,6492.0,50.743,50.7685,50.743,50.7515,6492.0
2015-07-30 11:20:00,59.65,59.72,59.65,59.71,5292.0,50.743,50.8026,50.743,50.7941,5292.0
2015-07-30 11:25:00,59.71,59.73,59.66,59.67,6373.0,50.7941,50.8111,50.7515,50.76,6373.0
2015-07-30 11:30:00,59.68,59.73,59.68,59.73,3099.0,50.7685,50.8111,50.7685,50.8111,3099.0
2015-07-30 11:35:00,59.74,59.77,59.74,59.76,4385.0,50.8196,50.8451,50.8196,50.8366,4385.0
2015-07-30 11:40:00,59.74,59.76,59.73,59.74,3920.0,50.8196,50.8366,50.8111,50.8196,3920.0
2015-07-30 11:45:00,59.75,59.82,59.75,59.8,4376.0,50.8281,50.8876,50.8281,50.8706,4376.0
2015-07-30 11:50:00,59.8,59.81,59.77,59.78,2650.0,50.8706,50.8791,50.8451,50.8536,2650.0
2015-07-30 11:55:00,59.77,59.77,59.74,59.74,1800.0,50.8451,50.8451,50.8196,50.8196,1800.0
2015-07-30 12:00:00,59.75,59.79,59.75,59.76,4024.0,50.8281,50.8621,50.8281,50.8366,4024.0
2015-07-30 12:05:00,59.76,59.77,59.72,59.74,2500.0,50.8366,50.8451,50.8026,50.8196,2500.0
2015-07-30 12:10:00,59.74,59.76,59.74,59.76,1550.0,50.8196,50.8366,50.8196,50.8366,1550.0
2015-07-30 12:15:00,59.74,59.76,59.74,59.76,1200.0,50.8196,50.8366,50.8196,50.8366,1200.0
2015-07-30 12:20:00,59.75,59.76,59.74,59.74,1351.0,50.8281,50.8366,50.8196,50.8196,1351.0
2015-07-30 12:25:00,59.75,59.76,59.74,59.75,3000.0,50.8281,50.8366,50.8196,50.8281,3000.0
2015-07-30 12:30:00,59.75,59.75,59.73,59.73,2350.0,50.8281,50.8281,50.8111,50.8111,2350.0
2015-07-30 12:35:00,59.71,59.72,59.71,59.72,1191.0,50.7941,50.8026,50.7941,50.8026,1191.0
2015-07-30 12:40:00,59.71,59.74,59.71,59.73,5550.0,50.7941,50.8196,50.7941,50.8111,5550.0
2015-07-30 12:45:00,59.74,59.76,59.73,59.74,4062.0,50.8196,50.8366,50.8111,50.8196,4062.0
2015-07-30 12:50:00,59.75,59.76,59.74,59.74,2400.0,50.8281,50.8366,50.8196,50.8196,2400.0
2015-07-30 12:55:00,59.74,59.75,59.73,59.74,1685.0,50.8196,50.8281,50.8111,50.8196,1685.0
2015-07-30 13:00:00,59.75,59.8,59.75,59.77,4303.0,50.8281,50.8706,50.8281,50.8451,4303.0
2015-07-30 13:05:00,59.77,59.77,59.76,59.76,716.0,50.8451,50.8451,50.8366,50.8366,716.0
2015-07-30 13:10:00,59.76,59.76,59.75,59.75,1763.0,50.8366,50.8366,50.8281,50.8281,1763.0
2015-07-30 13:15:00,59.76,59.77,59.75,59.76,1771.0,50.8366,50.8451,50.8281,50.8366,1771.0
2015-07-30 13:20:00,59.76,59.76,59.74,59.75,2178.0,50.8366,50.8366,50.8196,50.8281,2178.0
2015-07-30 13:25:00,59.76,59.76,59.74,59.76,1977.0,50.8366,50.8366,50.8196,50.8366,1977.0
2015-07-30 13:30:00,59.77,59.77,59.74,59.74,1981.0,50.8451,50.8451,50.8196,50.8196,1981.0
2015-07-30 13:35:00,59.75,59.77,59.74,59.76,2200.0,50.8281,50.8451,50.8196,50.8366,2200.0
2015-07-30 13:40:00,59.74,59.8,59.73,59.78,2400.0,50.8196,50.8706,50.8111,50.8536,2400.0
2015-07-30 13:45:00,59.78,59.78,59.75,59.76,1800.0,50.8536,50.8536,50.8281,50.8366,1800.0
2015-07-30 13:50:00,59.76,59.8,59.76,59.79,2640.0,50.8366,50.8706,50.8366,50.8621,2640.0
2015-07-30 13:55:00,59.78,59.78,59.75,59.76,1400.0,50.8536,50.8536,50.8281,50.8366,1400.0
2015-07-30 14:00:00,59.77,59.83,59.77,59.81,3659.0,50.8451,50.8961,50.8451,50.8791,3659.0
2015-07-30 14:05:00,59.8,59.81,59.79,59.8,2866.0,50.8706,50.8791,50.8621,50.8706,2866.0
2015-07-30 14:10:00,59.81,59.84,59.81,59.82,2602.0,50.8791,50.9046,50.8791,50.8876,2602.0
2015-07-30 14:15:00,59.82,59.83,59.81,59.81,1695.0,50.8876,50.8961,50.8791,50.8791,1695.0
2015-07-30 14:20:00,59.81,59.83,59.8,59.8,2210.0,50.8791,50.8961,50.8706,50.8706,2210.0
2015-07-30 14:25:00,59.81,59.85,59.81,59.83,3100.0,50.8791,50.9132,50.8791,50.8961,3100.0
2015-07-30 14:30:00,59.82,59.85,59.82,59.83,3037.0,50.8876,50.9132,50.8876,50.8961,3037.0
2015-07-30 14:35:00,59.82,59.83,59.81,59.82,7835.0,50.8876,50.8961,50.8791,50.8876,7835.0
2015-07-30 14:40:00,59.82,59.82,59.81,59.82,2400.0,50.8876,50.8876,50.8791,50.8876,2400.0
2015-07-30 14:45:00,59.81,59.84,59.81,59.84,6349.0,50.8791,50.9046,50.8791,50.9046,6349.0
2015-07-30 14:50:00,59.84,59.85,59.83,59.85,6109.0,50.9046,50.9132,50.8961,50.9132,6109.0
2015-07-30 14:55:00,59.85,59.85,59.83,59.85,6807.0,50.9132,50.9132,50.8961,50.9132,6807.0
2015-07-30 15:00:00,59.86,59.87,59.85,59.87,2888.0,50.9217,50.9302,50.9132,50.9302,2888.0
2015-07-30 15:05:00,59.87,59.87,59.85,59.85,4715.0,50.9302,50.9302,50.9132,50.9132,4715.0
2015-07-30 15:10:00,59.85,59.87,59.84,59.85,6179.0,50.9132,50.9302,50.9046,50.9132,6179.0
2015-07-30 15:15:00,59.84,59.86,59.84,59.84,4776.0,50.9046,50.9217,50.9046,50.9046,4776.0
2015-07-30 15:20:00,59.85,59.86,59.83,59.84,5984.0,50.9132,50.9217,50.8961,50.9046,5984.0
2015-07-30 15:25:00,59.85,59.87,59.84,59.86,6332.0,50.9132,50.9302,50.9046,50.9217,6332.0
2015-07-30 15:30:00,59.86,59.89,59.85,59.86,7917.0,50.9217,50.9472,50.9132,50.9217,7917.0
2015-07-30 15:35:00,59.87,59.87,59.84,59.84,6007.0,50.9302,50.9302,50.9046,50.9046,6007.0
2015-07-30 15:40:00,59.84,59.89,59.84,59.86,6595.0,50.9046,50.9472,50.9046,50.9217,6595.0
2015-07-30 15:45:00,59.86,59.86,59.85,59.86,4594.0,50.9217,50.9217,50.9132,50.9217,4594.0
2015-07-30 15:50:00,59.85,59.88,59.83,59.88,13876.0,50.9132,50.9387,50.8961,50.9387,13876.0
2015-07-30 15:55:00,59.88,59.9,59.87,59.87,40748.0,50.9387,50.9557,50.9302,50.9302,40748.0
2015-07-31 09:30:00,59.95,60.0,59.86,59.95,14985.0,50.9982,51.0408,50.9217,50.9982,14985.0
2015-07-31 09:35:00,59.93,59.95,59.84,59.94,4100.0,50.9812,50.9982,50.9046,50.9897,4100.0
2015-07-31 09:40:00,59.87,59.93,59.81,59.82,11100.0,50.9302,50.9812,50.8791,50.8876,11100.0
2015-07-31 09:45:00,59.84,59.9,59.78,59.8,7843.0,50.9046,50.9557,50.8536,50.8706,7843.0
2015-07-31 09:50:00,59.82,59.95,59.81,59.92,3402.0,50.8876,50.9982,50.8791,50.9727,3402.0
2015-07-31 09:55:00,59.92,59.98,59.87,59.92,6500.0,50.9727,51.0237,50.9302,50.9727,6500.0
2015-07-31 10:00:00,59.91,59.92,59.82,59.82,3600.0,50.9642,50.9727,50.8876,50.8876,3600.0
2015-07-31 10:05:00,59.8,59.9,59.76,59.9,2800.0,50.8706,50.9557,50.8366,50.9557,2800.0
2015-07-31 10:10:00,59.89,59.92,59.86,59.87,6575.0,50.9472,50.9727,50.9217,50.9302,6575.0
2015-07-31 10:15:00,59.89,59.92,59.87,59.87,4151.0,50.9472,50.9727,50.9302,50.9302,4151.0
2015-07-31 10:20:00,59.85,59.93,59.85,59.91,3273.0,50.9132,50.9812,50.9132,50.9642,3273.0
2015-07-31 10:25:00,59.91,59.93,59.86,59.86,2703.0,50.9642,50.9812,50.9217,50.9217,2703.0
2015-07-31 10:30:00,59.88,59.93,59.86,59.93,10456.0,50.9387,50.9812,50.9217,50.9812,10456.0
2015-07-31 10:35:00,59.91,59.96,59.89,59.93,17652.0,50.9642,51.0067,50.9472,50.9812,17652.0
2015-07-31 10:40:00,59.91,59.92,59.89,59.9,2533.0,50.9642,50.9727,50.9472,50.9557,2533.0
2015-07-31 10:45:00,59.89,59.94,59.89,59.92,3900.0,50.9472,50.9897,50.9472,50.9727,3900.0
2015-07-31 10:50:00,59.91,59.96,59.91,59.95,2402.0,50.9642,51.0067,50.9642,50.9982,2402.0
2015-07-31 10:55:00,59.95,59.97,59.95,59.96,3677.0,50.9982,51.0152,50.9982,51.0067,3677.0
2015-07-31 11:00:00,59.96,59.97,59.96,59.96,3606.0,51.0067,51.0152,51.0067,51.0067,3606.0
2015-07-31 11:05:00,59.96,60.12,59.96,60.04,29554.0,51.0067,51.1428,51.0067,51.0748,29554.0
2015-07-31 11:10:00,60.05,60.08,60.03,60.04,2900.0,51.0833,51.1088,51.0663,51.0748,2900.0
2015-07-31 11:15:00,60.04,60.08,60.04,60.06,4771.0,51.0748,51.1088,51.0748,51.0918,4771.0
2015-07-31 11:20:00,60.07,60.08,60.06,60.07,4700.0,51.1003,51.1088,51.0918,51.1003,4700.0
2015-07-31 11:25:00,60.06,60.13,60.06,60.12,4706.0,51.0918,51.1513,51.0918,51.1428,4706.0
2015-07-31 11:30:00,60.12,60.19,60.12,60.14,6700.0,51.1428,51.2024,51.1428,51.1599,6700.0
2015-07-31 11:35:00,60.13,60.15,60.1,60.11,6809.0,51.1513,51.1684,51.1258,51.1343,6809.0
2015-07-31 11:40:00,60.1,60.2,60.1,60.2,9527.0,51.1258,51.2109,51.1258,51.2109,9527.0
2015-07-31 11:45:00,60.2,60.29,60.19,60.29,6011.0,51.2109,51.2875,51.2024,51.2875,6011.0
2015-07-31 11:50:00,60.27,60.34,60.27,60.3,8749.0,51.2704,51.33,51.2704,51.296,8749.0
2015-07-31 11:55:00,60.28,60.28,60.19,60.2,2400.0,51.2789,51.2789,51.2024,51.2109,2400.0
2015-07-31 12:00:00,60.19,60.24,60.19,60.2,3234.0,51.2024,51.2449,51.2024,51.2109,3234.0
2015-07-31 12:05:00,60.19,60.24,60.19,60.22,10400.0,51.2024,51.2449,51.2024,51.2279,10400.0
2015-07-31 12:10:00,60.21,60.31,60.21,60.3,15915.0,51.2194,51.3045,51.2194,51.296,15915.0
2015-07-31 12:15:00,60.29,60.36,60.29,60.33,9390.0,51.2875,51.347,51.2875,51.3215,9390.0
2015-07-31 12:20:00,60.31,60.36,60.3,60.36,7126.0,51.3045,51.347,51.296,51.347,7126.0
2015-07-31 12:25:00,60.34,60.35,60.31,60.33,3752.0,51.33,51.3385,51.3045,51.3215,3752.0
2015-07-31 12:30:00,60.31,60.34,60.31,60.31,5815.0,51.3045,51.33,51.3045,51.3045,5815.0
2015-07-31 12:35:00,60.31,60.33,60.26,60.29,4900.0,51.3045,51.3215,51.2619,51.2875,4900.0
2015-07-31 12:40:00,60.29,60.32,60.28,60.3,3535.0,51.2875,51.313,51.2789,51.296,3535.0
2015-07-31 12:45:00,60.3,60.32,60.3,60.3,2600.0,51.296,51.313,51.296,51.296,2600.0
2015-07-31 12:50:00,60.3,60.34,60.3,60.34,3500.0,51.296,51.33,51.296,51.33,3500.0
2015-07-31 12:55:00,60.33,60.33,60.28,60.29,3300.0,51.3215,51.3215,51.2789,51.2875,3300.0
2015-07-31 13:00:00,60.29,60.32,60.27,60.3,5150.0,51.2875,51.313,51.2704,51.296,5150.0
2015-07-31 13:05:00,60.3,60.32,60.3,60.31,2200.0,51.296,51.313,51.296,51.3045,2200.0
2015-07-31 13:10:00,60.3,60.31,60.27,60.29,16611.0,51.296,51.3045,51.2704,51.2875,16611.0
2015-07-31 13:15:00,60.29,60.29,60.24,60.24,7600.0,51.2875,51.2875,51.2449,51.2449,7600.0
2015-07-31 13:20:00,60.22,60.25,60.22,60.23,2245.0,51.2279,51.2534,51.2279,51.2364,2245.0
2015-07-31 13:25:00,60.21,60.23,60.14,60.14,3165.0,51.2194,51.2364,51.1599,51.1599,3165.0
2015-07-31 13:30:00,60.15,60.19,60.13,60.19,17950.0,51.1684,51.2024,51.1513,51.2024,17950.0
2015-07-31 13:35:00,60.19,60.2,60.13,60.13,10533.0,51.2024,51.2109,51.1513,51.1513,10533.0
2015-07-31 13:40:00,60.11,60.12,60.06,60.09,7600.0,51.1343,51.1428,51.0918,51.1173,7600.0
2015-07-31 13:45:00,60.1,60.11,60.06,60.06,4246.0,51.1258,51.1343,51.0918,51.0918,4246.0
2015-07-31 13:50:00,60.05,60.08,60.04,60.08,3909.0,51.0833,51.1088,51.0748,51.1088,3909.0
2015-07-31 13:55:00,60.07,60.09,60.06,60.06,6500.0,51.1003,51.1173,51.0918,51.0918,6500.0
2015-07-31 14:00:00,60.07,60.09,60.05,60.06,7346.0,51.1003,51.1173,51.0833,51.0918,7346.0
2015-07-31 14:05:00,60.06,60.13,60.05,60.1,7616.0,51.0918,51.1513,51.0833,51.1258,7616.0
2015-07-31 14:10:00,60.09,60.1,60.07,60.08,6601.0,51.1173,51.1258,51.1003,51.1088,6601.0
2015-07-31 14:15:00,60.09,60.11,60.05,60.11,10000.0,51.1173,51.1343,51.0833,51.1343,10000.0
2015-07-31 14:20:00,60.11,60.11,60.02,60.05,13100.0,51.1343,51.1343,51.0578,51.0833,13100.0
2015-07-31 14:25:00,60.04,60.05,60.02,60.04,5000.0,51.0748,51.0833,51.0578,51.0748,5000.0
2015-07-31 14:30:00,60.04,60.07,60.02,60.06,9415.0,51.0748,51.1003,51.0578,51.0918,9415.0
2015-07-31 14:35:00,60.05,60.1,60.03,60.1,16203.0,51.0833,51.1258,51.0663,51.1258,16203.0
2015-07-31 14:40:00,60.1,60.1,60.07,60.1,3700.0,51.1258,51.1258,51.1003,51.1258,3700.0
2015-07-31 14:45:00,60.1,60.14,60.08,60.1,8934.0,51.1258,51.1599,51.1088,51.1258,8934.0
2015-07-31 14:50:00,60.1,60.11,60.1,60.11,2200.0,51.1258,51.1343,51.1258,51.1343,2200.0
2015-07-31 14:55:00,60.1,60.13,60.09,60.1,4100.0,51.1258,51.1513,51.1173,51.1258,4100.0
2015-07-31 15:00:00,60.1,60.12,60.09,60.11,6192.0,51.1258,51.1428,51.1173,51.1343,6192.0
2015-07-31 15:05:00,60.12,60.13,60.08,60.09,7875.0,51.1428,51.1513,51.1088,51.1173,7875.0
2015-07-31 15:10:00,60.1,60.11,60.08,60.1,8105.0,51.1258,51.1343,51.1088,51.1258,8105.0
2015-07-31 15:15:00,60.1,60.12,60.09,60.12,6194.0,51.1258,51.1428,51.1173,51.1428,6194.0
2015-07-31 15:20:00,60.12,60.12,60.09,60.11,9174.0,51.1428,51.1428,51.1173,51.1343,9174.0
2015-07-31 15:25:00,60.11,60.12,60.09,60.1,15617.0,51.1343,51.1428,51.1173,51.1258,15617.0
2015-07-31 15:30:00,60.11,60.17,60.11,60.15,17902.0,51.1343,51.1854,51.1343,51.1684,17902.0
2015-07-31 15:35:00,60.15,60.15,60.11,60.13,7090.0,51.1684,51.1684,51.1343,51.1513,7090.0
2015-07-31 15:40:00,60.12,60.13,60.09,60.1,9775.0,51.1428,51.1513,51.1173,51.1258,9775.0
2015-07-31 15:45:00,60.11,60.13,60.08,60.11,17859.0,51.1343,51.1513,51.1088,51.1343,17859.0
2015-07-31 15:50:00,60.1,60.16,60.09,60.15,33553.0,51.1258,51.1769,51.1173,51.1684,33553.0
2015-07-31 15:55:00,60.16,60.18,60.13,60.17,60245.0,51.1769,51.1939,51.1513,51.1854,60245.0
2015-08-03 09:30:00,60.08,60.08,59.85,59.93,16850.0,51.1088,51.1088,50.9132,50.9812,16850.0
2015-08-03 09:35:00,59.92,59.92,59.7,59.77,16349.0,50.9727,50.9727,50.7856,50.8451,16349.0
2015-08-03 09:40:00,59.76,59.81,59.55,59.58,25153.0,50.8366,50.8791,50.6579,50.6835,25153.0
2015-08-03 09:45:00,59.57,59.75,59.52,59.55,64733.0,50.675,50.8281,50.6324,50.6579,64733.0
2015-08-03 09:50:00,59.54,59.56,59.45,59.49,14247.0,50.6494,50.6665,50.5729,50.6069,14247.0
2015-08-03 09:55:00,59.48,59.59,59.42,59.42,10789.0,50.5984,50.692,50.5474,50.5474,10789.0
2015-08-03 10:00:00,59.46,59.51,59.42,59.42,8241.0,50.5814,50.6239,50.5474,50.5474,8241.0
2015-08-03 10:05:00,59.43,59.49,59.43,59.44,7100.0,50.5559,50.6069,50.5559,50.5644,7100.0
2015-08-03 10:10:00,59.45,59.48,59.45,59.47,9350.0,50.5729,50.5984,50.5729,50.5899,9350.0
2015-08-03 10:15:00,59.46,59.46,59.35,59.36,6394.0,50.5814,50.5814,50.4878,50.4963,6394.0
2015-08-03 10:20:00,59.35,59.38,59.32,59.32,5584.0,50.4878,50.5133,50.4623,50.4623,5584.0
2015-08-03 10:25:00,59.29,59.3,59.24,59.27,5008.0,50.4368,50.4453,50.3942,50.4198,5008.0
2015-08-03 10:30:00,59.28,59.28,59.17,59.28,5806.0,50.4283,50.4283,50.3347,50.4283,5806.0
2015-08-03 10:35:00,59.28,59.3,59.2,59.3,9064.0,50.4283,50.4453,50.3602,50.4453,9064.0
2015-08-03 10:40:00,59.31,59.33,59.31,59.32,2800.0,50.4538,50.4708,50.4538,50.4623,2800.0
2015-08-03 10:45:00,59.32,59.39,59.27,59.39,3600.0,50.4623,50.5218,50.4198,50.5218,3600.0
2015-08-03 10:50:00,59.39,59.4,59.36,59.36,3702.0,50.5218,50.5303,50.4963,50.4963,3702.0
2015-08-03 10:55:00,59.36,59.46,59.36,59.39,11004.0,50.4963,50.5814,50.4963,50.5218,11004.0
2015-08-03 11:00:00,59.39,59.39,59.36,59.38,3682.0,50.5218,50.5218,50.4963,50.5133,3682.0
2015-08-03 11:05:00,59.38,59.47,59.37,59.47,4300.0,50.5133,50.5899,50.5048,50.5899,4300.0
2015-08-03 11:10:00,59.46,59.47,59.43,59.46,4864.0,50.5814,50.5899,50.5559,50.5814,4864.0
2015-08-03 11:15:00,59.48,59.52,59.44,59.52,3200.0,50.5984,50.6324,50.5644,50.6324,3200.0
2015-08-03 11:20:00,59.52,59.52,59.47,59.47,2725.0,50.6324,50.6324,50.5899,50.5899,2725.0
2015-08-03 11:25:00,59.48,59.48,59.44,59.44,6000.0,50.5984,50.5984,50.5644,50.5644,6000.0
2015-08-03 11:30:00,59.45,59.47,59.45,59.47,2500.0,50.5729,50.5899,50.5729,50.5899,2500.0
2015-08-03 11:35:00,59.45,59.45,59.39,59.4,5534.0,50.5729,50.5729,50.5218,50.5303,5534.0
2015-08-03 11:40:00,59.39,59.41,59.39,59.4,2648.0,50.5218,50.5389,50.5218,50.5303,2648.0
2015-08-03 11:45:00,59.41,59.43,59.39,59.4,5732.0,50.5389,50.5559,50.5218,50.5303,5732.0
2015-08-03 11:50:00,59.4,59.42,59.39,59.4,1952.0,50.5303,50.5474,50.5218,50.5303,1952.0
2015-08-03 11:55:00,59.4,59.42,59.4,59.4,2000.0,50.5303,50.5474,50.5303,50.5303,2000.0
2015-08-03 12:00:00,59.41,59.42,59.39,59.42,7606.0,50.5389,50.5474,50.5218,50.5474,7606.0
2015-08-03 12:05:00,59.42,59.42,59.4,59.4,2300.0,50.5474,50.5474,50.5303,50.5303,2300.0
2015-08-03 12:10:00,59.39,59.45,59.39,59.42,4401.0,50.5218,50.5729,50.5218,50.5474,4401.0
2015-08-03 12:15:00,59.43,59.44,59.39,59.42,5416.0,50.5559,50.5644,50.5218,50.5474,5416.0
2015-08-03 12:20:00,59.42,59.48,59.42,59.46,21974.0,50.5474,50.5984,50.5474,50.5814,21974.0
2015-08-03 12:25:00,59.45,59.5,59.45,59.49,2680.0,50.5729,50.6154,50.5729,50.6069,2680.0
2015-08-03 12:30:00,59.48,59.48,59.39,59.41,3507.0,50.5984,50.5984,50.5218,50.5389,3507.0
2015-08-03 12:35:00,59.42,59.42,59.36,59.37,4128.0,50.5474,50.5474,50.4963,50.5048,4128.0
2015-08-03 12:40:00,59.36,59.36,59.32,59.32,2300.0,50.4963,50.4963,50.4623,50.4623,2300.0
2015-08-03 12:45:00,59.31,59.31,59.29,59.3,6583.0,50.4538,50.4538,50.4368,50.4453,6583.0
2015-08-03 12:50:00,59.3,59.37,59.27,59.35,13698.0,50.4453,50.5048,50.4198,50.4878,13698.0
2015-08-03 12:55:00,59.34,59.36,59.29,59.29,10140.0,50.4793,50.4963,50.4368,50.4368,10140.0
2015-08-03 13:00:00,59.3,59.31,59.27,59.3,6201.0,50.4453,50.4538,50.4198,50.4453,6201.0
2015-08-03 13:05:00,59.31,59.31,59.21,59.22,7813.0,50.4538,50.4538,50.3687,50.3772,7813.0
2015-08-03 13:10:00,59.22,59.24,59.22,59.23,3800.0,50.3772,50.3942,50.3772,50.3857,3800.0
2015-08-03 13:15:00,59.23,59.24,59.21,59.22,4675.0,50.3857,50.3942,50.3687,50.3772,4675.0
2015-08-03 13:20:00,59.22,59.36,59.21,59.35,22705.0,50.3772,50.4963,50.3687,50.4878,22705.0
2015-08-03 13:25:00,59.35,59.41,59.33,59.39,22101.0,50.4878,50.5389,50.4708,50.5218,22101.0
2015-08-03 13:30:00,59.41,59.41,59.32,59.33,2400.0,50.5389,50.5389,50.4623,50.4708,2400.0
2015-08-03 13:35:00,59.33,59.33,59.29,59.3,6199.0,50.4708,50.4708,50.4368,50.4453,6199.0
2015-08-03 13:40:00,59.3,59.35,59.3,59.35,1802.0,50.4453,50.4878,50.4453,50.4878,1802.0
2015-08-03 13:45:00,59.37,59.39,59.32,59.39,8606.0,50.5048,50.5218,50.4623,50.5218,8606.0
2015-08-03 13:50:00,59.4,59.42,59.38,59.4,5382.0,50.5303,50.5474,50.5133,50.5303,5382.0
2015-08-03 13:55:00,59.39,59.41,59.38,59.38,6548.0,50.5218,50.5389,50.5133,50.5133,6548.0
2015-08-03 14:00:00,59.39,59.46,59.36,59.46,7028.0,50.5218,50.5814,50.4963,50.5814,7028.0
2015-08-03 14:05:00,59.45,59.45,59.4,59.42,6201.0,50.5729,50.5729,50.5303,50.5474,6201.0
2015-08-03 14:10:00,59.44,59.46,59.43,59.45,4500.0,50.5644,50.5814,50.5559,50.5729,4500.0
2015-08-03 14:15:00,59.45,59.46,59.42,59.45,7914.0,50.5729,50.5814,50.5474,50.5729,7914.0
2015-08-03 14:20:00,59.45,59.48,59.44,59.47,9343.0,50.5729,50.5984,50.5644,50.5899,9343.0
2015-08-03 14:25:00,59.47,59.49,59.43,59.47,23159.0,50.5899,50.6069,50.5559,50.5899,23159.0
2015-08-03 14:30:00,59.46,59.49,59.44,59.49,6402.0,50.5814,50.6069,50.5644,50.6069,6402.0
2015-08-03 14:35:00,59.48,59.51,59.47,59.51,4470.0,50.5984,50.6239,50.5899,50.6239,4470.0
2015-08-03 14:40:00,59.5,59.5,59.47,59.49,4101.0,50.6154,50.6154,50.5899,50.6069,4101.0
2015-08-03 14:45:00,59.47,59.48,59.45,59.47,7502.0,50.5899,50.5984,50.5729,50.5899,7502.0
2015-08-03 14:50:00,59.47,59.49,59.46,59.47,2519.0,50.5899,50.6069,50.5814,50.5899,2519.0
2015-08-03 14:55:00,59.48,59.48,59.44,59.48,9073.0,50.5984,50.5984,50.5644,50.5984,9073.0
2015-08-03 15:00:00,59.47,59.48,59.45,59.48,6700.0,50.5899,50.5984,50.5729,50.5984,6700.0
2015-08-03 15:05:00,59.49,59.49,59.44,59.47,10126.0,50.6069,50.6069,50.5644,50.5899,10126.0
2015-08-03 15:10:00,59.47,59.47,59.43,59.44,10948.0,50.5899,50.5899,50.5559,50.5644,10948.0
2015-08-03 15:15:00,59.45,59.45,59.39,59.44,12067.0,50.5729,50.5729,50.5218,50.5644,12067.0
2015-08-03 15:20:00,59.44,59.46,59.39,59.42,8502.0,50.5644,50.5814,50.5218,50.5474,8502.0
2015-08-03 15:25:00,59.43,59.44,59.41,59.43,4531.0,50.5559,50.5644,50.5389,50.5559,4531.0
2015-08-03 15:30:00,59.43,59.5,59.43,59.5,11696.0,50.5559,50.6154,50.5559,50.6154,11696.0
2015-08-03 15:35:00,59.5,59.59,59.49,59.57,19240.0,50.6154,50.692,50.6069,50.675,19240.0
2015-08-03 15:40:00,59.58,59.69,59.56,59.66,19935.0,50.6835,50.777,50.6665,50.7515,19935.0
2015-08-03 15:45:00,59.67,59.68,59.63,59.66,20326.0,50.76,50.7685,50.726,50.7515,20326.0
2015-08-03 15:50:00,59.67,59.69,59.64,59.68,28853.0,50.76,50.777,50.7345,50.7685,28853.0
2015-08-03 15:55:00,59.68,59.78,59.66,59.76,87229.0,50.7685,50.8536,50.7515,50.8366,87229.0
2015-08-04 09:30:00,59.69,59.69,59.69,59.69,7232.0,50.777,50.777,50.777,50.777,7232.0
2015-08-04 09:35:00,59.68,59.78,59.58,59.64,8840.0,50.7685,50.8536,50.6835,50.7345,8840.0
2015-08-04 09:40:00,59.68,59.78,59.66,59.77,1300.0,50.7685,50.8536,50.7515,50.8451,1300.0
2015-08-04 09:45:00,59.79,59.83,59.73,59.81,48024.0,50.8621,50.8961,50.8111,50.8791,48024.0
2015-08-04 09:50:00,59.82,59.89,59.79,59.86,27599.0,50.8876,50.9472,50.8621,50.9217,27599.0
2015-08-04 09:55:00,59.85,60.06,59.82,60.05,17258.0,50.9132,51.0918,50.8876,51.0833,17258.0
2015-08-04 10:00:00,60.07,60.13,60.06,60.12,6339.0,51.1003,51.1513,51.0918,51.1428,6339.0
2015-08-04 10:05:00,60.11,60.23,60.1,60.12,30108.0,51.1343,51.2364,51.1258,51.1428,30108.0
2015-08-04 10:10:00,60.1,60.1,60.01,60.02,18243.0,51.1258,51.1258,51.0493,51.0578,18243.0
2015-08-04 10:15:00,60.01,60.14,60.0,60.1,16577.0,51.0493,51.1599,51.0408,51.1258,16577.0
2015-08-04 10:20:00,60.11,60.27,60.08,60.27,8031.0,51.1343,51.2704,51.1088,51.2704,8031.0
2015-08-04 10:25:00,60.28,60.46,60.25,60.34,65356.0,51.2789,51.4321,51.2534,51.33,65356.0
2015-08-04 10:30:00,60.3,60.31,60.2,60.22,17085.0,51.296,51.3045,51.2109,51.2279,17085.0
2015-08-04 10:35:00,60.23,60.25,60.18,60.2,9370.0,51.2364,51.2534,51.1939,51.2109,9370.0
2015-08-04 10:40:00,60.19,60.28,60.19,60.23,29355.0,51.2024,51.2789,51.2024,51.2364,29355.0
2015-08-04 10:45:00,60.23,60.33,60.19,60.26,13050.0,51.2364,51.3215,51.2024,51.2619,13050.0
2015-08-04 10:50:00,60.25,60.25,60.16,60.2,22591.0,51.2534,51.2534,51.1769,51.2109,22591.0
2015-08-04 10:55:00,60.21,60.25,60.16,60.24,37629.0,51.2194,51.2534,51.1769,51.2449,37629.0
2015-08-04 11:00:00,60.22,60.27,60.04,60.04,26900.0,51.2279,51.2704,51.0748,51.0748,26900.0
2015-08-04 11:05:00,60.06,60.32,60.06,60.28,25018.0,51.0918,51.313,51.0918,51.2789,25018.0
2015-08-04 11:10:00,60.28,60.31,60.21,60.23,24878.0,51.2789,51.3045,51.2194,51.2364,24878.0
2015-08-04 11:15:00,60.23,60.23,60.05,60.07,9828.0,51.2364,51.2364,51.0833,51.1003,9828.0
2015-08-04 11:20:00,60.07,60.09,60.0,60.07,22493.0,51.1003,51.1173,51.0408,51.1003,22493.0
2015-08-04 11:25:00,60.07,60.23,60.06,60.23,7736.0,51.1003,51.2364,51.0918,51.2364,7736.0
2015-08-04 11:30:00,60.24,60.24,60.16,60.17,6481.0,51.2449,51.2449,51.1769,51.1854,6481.0
2015-08-04 11:35:00,60.18,60.23,60.18,60.21,5600.0,51.1939,51.2364,51.1939,51.2194,5600.0
2015-08-04 11:40:00,60.22,60.25,60.18,60.18,17900.0,51.2279,51.2534,51.1939,51.1939,17900.0
2015-08-04 11:45:00,60.18,60.18,60.03,60.04,5210.0,51.1939,51.1939,51.0663,51.0748,5210.0
2015-08-04 11:50:00,60.04,60.15,60.0,60.14,47819.0,51.0748,51.1684,51.0408,51.1599,47819.0
2015-08-04 11:55:00,60.14,60.14,60.08,60.1,9446.0,51.1599,51.1599,51.1088,51.1258,9446.0
2015-08-04 12:00:00,60.1,60.12,60.08,60.12,5645.0,51.1258,51.1428,51.1088,51.1428,5645.0
2015-08-04 12:05:00,60.11,60.18,60.09,60.1,4730.0,51.1343,51.1939,51.1173,51.1258,4730.0
2015-08-04 12:10:00,60.12,60.15,60.11,60.12,2200.0,51.1428,51.1684,51.1343,51.1428,2200.0
2015-08-04 12:15:00,60.1,60.1,60.05,60.07,2140.0,51.1258,51.1258,51.0833,51.1003,2140.0
2015-08-04 12:20:00,60.04,60.04,59.97,59.97,1300.0,51.0748,51.0748,51.0152,51.0152,1300.0
2015-08-04 12:25:00,59.96,60.02,59.95,60.01,5771.0,51.0067,51.0578,50.9982,51.0493,5771.0
2015-08-04 12:30:00,60.02,60.03,59.99,60.01,13878.0,51.0578,51.0663,51.0322,51.0493,13878.0
2015-08-04 12:35:00,60.01,60.01,59.98,60.0,7872.0,51.0493,51.0493,51.0237,51.0408,7872.0
2015-08-04 12:40:00,59.99,59.99,59.88,59.88,4590.0,51.0322,51.0322,50.9387,50.9387,4590.0
2015-08-04 12:45:00,59.88,59.92,59.86,59.92,2300.0,50.9387,50.9727,50.9217,50.9727,2300.0
2015-08-04 12:50:00,59.9,59.9,59.84,59.84,3596.0,50.9557,50.9557,50.9046,50.9046,3596.0
2015-08-04 12:55:00,59.83,59.85,59.81,59.81,3300.0,50.8961,50.9132,50.8791,50.8791,3300.0
2015-08-04 13:00:00,59.81,59.81,59.77,59.79,3300.0,50.8791,50.8791,50.8451,50.8621,3300.0
2015-08-04 13:05:00,59.79,59.83,59.79,59.8,5500.0,50.8621,50.8961,50.8621,50.8706,5500.0
2015-08-04 13:10:00,59.79,59.79,59.77,59.77,3000.0,50.8621,50.8621,50.8451,50.8451,3000.0
2015-08-04 13:15:00,59.78,59.84,59.78,59.81,6806.0,50.8536,50.9046,50.8536,50.8791,6806.0
2015-08-04 13:20:00,59.81,59.83,59.8,59.8,5176.0,50.8791,50.8961,50.8706,50.8706,5176.0
2015-08-04 13:25:00,59.8,59.84,59.79,59.81,4200.0,50.8706,50.9046,50.8621,50.8791,4200.0
2015-08-04 13:30:00,59.82,59.95,59.82,59.91,6000.0,50.8876,50.9982,50.8876,50.9642,6000.0
2015-08-04 13:35:00,59.91,60.07,59.91,60.07,16324.0,50.9642,51.1003,50.9642,51.1003,16324.0
2015-08-04 13:40:00,60.08,60.09,60.0,60.01,6240.0,51.1088,51.1173,51.0408,51.0493,6240.0
2015-08-04 13:45:00,60.0,60.06,60.0,60.02,8961.0,51.0408,51.0918,51.0408,51.0578,8961.0
2015-08-04 13:50:00,59.99,60.0,59.91,59.92,3383.0,51.0322,51.0408,50.9642,50.9727,3383.0
2015-08-04 13:55:00,59.92,60.05,59.91,60.03,20372.0,50.9727,51.0833,50.9642,51.0663,20372.0
2015-08-04 14:00:00,60.01,60.01,59.97,59.97,8268.0,51.0493,51.0493,51.0152,51.0152,8268.0
2015-08-04 14:05:00,59.98,60.03,59.95,59.97,15795.0,51.0237,51.0663,50.9982,51.0152,15795.0
2015-08-04 14:10:00,59.97,60.02,59.96,60.02,9507.0,51.0152,51.0578,51.0067,51.0578,9507.0
2015-08-04 14:15:00,60.02,60.02,59.95,60.02,11240.0,51.0578,51.0578,50.9982,51.0578,11240.0
2015-08-04 14:20:00,60.02,60.1,60.02,60.02,10282.0,51.0578,51.1258,51.0578,51.0578,10282.0
2015-08-04 14:25:00,60.0,60.06,59.96,60.03,5087.0,51.0408,51.0918,51.0067,51.0663,5087.0
2015-08-04 14:30:00,60.02,60.04,59.99,60.02,6303.0,51.0578,51.0748,51.0322,51.0578,6303.0
2015-08-04 14:35:00,60.02,60.12,60.0,60.08,6469.0,51.0578,51.1428,51.0408,51.1088,6469.0
2015-08-04 14:40:00,60.07,60.11,60.05,60.08,7754.0,51.1003,51.1343,51.0833,51.1088,7754.0
2015-08-04 14:45:00,60.07,60.23,60.05,60.2,12382.0,51.1003,51.2364,51.0833,51.2109,12382.0
2015-08-04 14:50:00,60.2,60.2,60.14,60.15,6407.0,51.2109,51.2109,51.1599,51.1684,6407.0
2015-08-04 14:55:00,60.14,60.14,60.05,60.08,6805.0,51.1599,51.1599,51.0833,51.1088,6805.0
2015-08-04 15:00:00,60.08,60.15,60.08,60.09,6825.0,51.1088,51.1684,51.1088,51.1173,6825.0
2015-08-04 15:05:00,60.08,60.08,60.01,60.01,5592.0,51.1088,51.1088,51.0493,51.0493,5592.0
2015-08-04 15:10:00,60.0,60.02,60.0,60.02,7537.0,51.0408,51.0578,51.0408,51.0578,7537.0
2015-08-04 15:15:00,60.04,60.1,60.0,60.06,19044.0,51.0748,51.1258,51.0408,51.0918,19044.0
2015-08-04 15:20:00,60.06,60.07,60.0,60.05,11552.0,51.0918,51.1003,51.0408,51.0833,11552.0
2015-08-04 15:25:00,60.05,60.05,59.99,60.02,7500.0,51.0833,51.0833,51.0322,51.0578,7500.0
2015-08-04 15:30:00,60.03,60.23,60.03,60.21,28083.0,51.0663,51.2364,51.0663,51.2194,28083.0
2015-08-04 15:35:00,60.22,60.32,60.21,60.3,43773.0,51.2279,51.313,51.2194,51.296,43773.0
2015-08-04 15:40:00,60.31,60.34,60.28,60.32,46273.0,51.3045,51.33,51.2789,51.313,46273.0
2015-08-04 15:45:00,60.31,60.32,60.18,60.18,55289.0,51.3045,51.313,51.1939,51.1939,55289.0
2015-08-04 15:50:00,60.18,60.24,60.17,60.23,38630.0,51.1939,51.2449,51.1854,51.2364,38630.0
2015-08-04 15:55:00,60.23,60.31,60.19,60.23,127344.0,51.2364,51.3045,51.2024,51.2364,127344.0
2015-08-05 09:30:00,63.42,64.0,63.33,63.92,132014.0,53.9501,54.4435,53.8735,54.3754,132014.0
2015-08-05 09:35:00,63.88,64.0,63.76,63.8,156001.0,54.3414,54.4435,54.2393,54.2733,156001.0
2015-08-05 09:40:00,63.8,64.0,63.7,63.89,293942.0,54.2733,54.4435,54.1883,54.3499,293942.0
2015-08-05 09:45:00,63.9,63.9,63.76,63.86,314316.0,54.3584,54.3584,54.2393,54.3244,314316.0
2015-08-05 09:50:00,63.89,64.74,63.87,64.63,195474.0,54.3499,55.073,54.3329,54.9794,195474.0
2015-08-05 09:55:00,64.63,65.0,64.34,64.39,124431.0,54.9794,55.2942,54.7327,54.7752,124431.0
2015-08-05 10:00:00,64.4,64.81,64.34,64.81,69292.0,54.7837,55.1325,54.7327,55.1325,69292.0
2015-08-05 10:05:00,64.82,64.87,64.44,64.49,68695.0,55.141,55.1836,54.8178,54.8603,68695.0
2015-08-05 10:10:00,64.49,64.6,64.34,64.43,54139.0,54.8603,54.9539,54.7327,54.8093,54139.0
2015-08-05 10:15:00,64.44,64.44,64.22,64.27,45546.0,54.8178,54.8178,54.6306,54.6732,45546.0
2015-08-05 10:20:00,64.23,64.3,64.21,64.21,21711.0,54.6391,54.6987,54.6221,54.6221,21711.0
2015-08-05 10:25:00,64.22,64.39,64.16,64.39,55123.0,54.6306,54.7752,54.5796,54.7752,55123.0
2015-08-05 10:30:00,64.38,64.38,64.15,64.2,50262.0,54.7667,54.7667,54.5711,54.6136,50262.0
2015-08-05 10:35:00,64.2,64.29,63.58,64.12,114242.0,54.6136,54.6902,54.0862,54.5456,114242.0
2015-08-05 10:40:00,64.11,64.11,63.85,63.94,55367.0,54.537,54.537,54.3159,54.3924,55367.0
2015-08-05 10:45:00,63.97,64.0,63.88,63.89,32101.0,54.418,54.4435,54.3414,54.3499,32101.0
2015-08-05 10:50:00,63.88,64.0,63.88,64.0,16893.0,54.3414,54.4435,54.3414,54.4435,16893.0
2015-08-05 10:55:00,64.0,64.0,63.91,63.92,21607.0,54.4435,54.4435,54.3669,54.3754,21607.0
2015-08-05 11:00:00,63.93,63.99,63.92,63.96,18094.0,54.3839,54.435,54.3754,54.4094,18094.0
2015-08-05 11:05:00,63.97,63.99,63.96,63.99,15278.0,54.418,54.435,54.4094,54.435,15278.0
2015-08-05 11:10:00,63.99,64.0,63.96,64.0,73450.0,54.435,54.4435,54.4094,54.4435,73450.0
2015-08-05 11:15:00,63.99,64.13,63.9,64.0,94272.0,54.435,54.5541,54.3584,54.4435,94272.0
2015-08-05 11:20:00,63.99,64.06,63.98,64.03,32258.0,54.435,54.4945,54.4265,54.469,32258.0
2015-08-05 11:25:00,64.04,64.09,63.96,63.98,39484.0,54.4775,54.52,54.4094,54.4265,39484.0
2015-08-05 11:30:00,63.99,64.0,63.97,63.99,47598.0,54.435,54.4435,54.418,54.435,47598.0
2015-08-05 11:35:00,63.98,64.0,63.74,63.82,26643.0,54.4265,54.4435,54.2223,54.2903,26643.0
2015-08-05 11:40:00,63.85,63.86,63.8,63.83,16845.0,54.3159,54.3244,54.2733,54.2989,16845.0
2015-08-05 11:45:00,63.83,63.83,63.65,63.82,20467.0,54.2989,54.2989,54.1457,54.2903,20467.0
2015-08-05 11:50:00,63.81,63.97,63.81,63.84,16445.0,54.2818,54.418,54.2818,54.3074,16445.0
2015-08-05 11:55:00,63.83,63.84,63.73,63.78,10710.0,54.2989,54.3074,54.2138,54.2563,10710.0
2015-08-05 12:00:00,63.79,63.84,63.71,63.75,34829.0,54.2648,54.3074,54.1968,54.2308,34829.0
2015-08-05 12:05:00,63.75,63.76,63.42,63.44,47658.0,54.2308,54.2393,53.9501,53.9671,47658.0
2015-08-05 12:10:00,63.42,63.45,63.2,63.45,45337.0,53.9501,53.9756,53.7629,53.9756,45337.0
2015-08-05 12:15:00,63.45,63.53,63.45,63.53,6465.0,53.9756,54.0437,53.9756,54.0437,6465.0
2015-08-05 12:20:00,63.53,63.66,63.53,63.66,15673.0,54.0437,54.1542,54.0437,54.1542,15673.0
2015-08-05 12:25:00,63.64,63.66,63.5,63.58,16730.0,54.1372,54.1542,54.0181,54.0862,16730.0
2015-08-05 12:30:00,63.59,63.59,63.52,63.56,9318.0,54.0947,54.0947,54.0351,54.0692,9318.0
2015-08-05 12:35:00,63.56,63.66,63.56,63.65,7475.0,54.0692,54.1542,54.0692,54.1457,7475.0
2015-08-05 12:40:00,63.66,63.71,63.61,63.69,9010.0,54.1542,54.1968,54.1117,54.1798,9010.0
2015-08-05 12:45:00,63.71,63.76,63.68,63.75,11729.0,54.1968,54.2393,54.1713,54.2308,11729.0
2015-08-05 12:50:00,63.76,63.82,63.69,63.8,12823.0,54.2393,54.2903,54.1798,54.2733,12823.0
2015-08-05 12:55:00,63.81,63.99,63.8,63.98,22569.0,54.2818,54.435,54.2733,54.4265,22569.0
2015-08-05 13:00:00,63.98,64.0,63.9,63.98,24889.0,54.4265,54.4435,54.3584,54.4265,24889.0
2015-08-05 13:05:00,63.98,64.0,63.97,63.99,26291.0,54.4265,54.4435,54.418,54.435,26291.0
2015-08-05 13:10:00,63.99,64.13,63.96,64.05,109912.0,54.435,54.5541,54.4094,54.486,109912.0
2015-08-05 13:15:00,64.04,64.07,63.83,63.98,29060.0,54.4775,54.503,54.2989,54.4265,29060.0
2015-08-05 13:20:00,63.97,64.2,63.97,64.16,27236.0,54.418,54.6136,54.418,54.5796,27236.0
2015-08-05 13:25:00,64.16,64.17,64.07,64.16,5752.0,54.5796,54.5881,54.503,54.5796,5752.0
2015-08-05 13:30:00,64.14,64.17,64.11,64.17,9631.0,54.5626,54.5881,54.537,54.5881,9631.0
2015-08-05 13:35:00,64.18,64.3,64.18,64.28,16772.0,54.5966,54.6987,54.5966,54.6817,16772.0
2015-08-05 13:40:00,64.28,64.42,64.28,64.4,25176.0,54.6817,54.8008,54.6817,54.7837,25176.0
2015-08-05 13:45:00,64.4,64.44,64.3,64.38,28164.0,54.7837,54.8178,54.6987,54.7667,28164.0
2015-08-05 13:50:00,64.4,64.41,64.36,64.38,28037.0,54.7837,54.7923,54.7497,54.7667,28037.0
2015-08-05 13:55:00,64.39,64.55,64.35,64.54,31143.0,54.7752,54.9113,54.7412,54.9028,31143.0
2015-08-05 14:00:00,64.53,64.66,64.45,64.56,78580.0,54.8943,55.0049,54.8263,54.9199,78580.0
2015-08-05 14:05:00,64.55,64.55,64.42,64.46,30811.0,54.9113,54.9113,54.8008,54.8348,30811.0
2015-08-05 14:10:00,64.46,64.46,64.39,64.44,22786.0,54.8348,54.8348,54.7752,54.8178,22786.0
2015-08-05 14:15:00,64.43,64.53,64.39,64.45,92492.0,54.8093,54.8943,54.7752,54.8263,92492.0
2015-08-05 14:20:00,64.46,64.51,64.4,64.4,55345.0,54.8348,54.8773,54.7837,54.7837,55345.0
2015-08-05 14:25:00,64.42,64.44,64.31,64.35,24676.0,54.8008,54.8178,54.7072,54.7412,24676.0
2015-08-05 14:30:00,64.35,64.38,64.26,64.36,19996.0,54.7412,54.7667,54.6646,54.7497,19996.0
2015-08-05 14:35:00,64.36,64.43,64.32,64.42,15402.0,54.7497,54.8093,54.7157,54.8008,15402.0
2015-08-05 14:40:00,64.42,64.42,64.36,64.4,20250.0,54.8008,54.8008,54.7497,54.7837,20250.0
2015-08-05 14:45:00,64.41,64.41,64.33,64.36,22146.0,54.7923,54.7923,54.7242,54.7497,22146.0
2015-08-05 14:50:00,64.35,64.36,64.25,64.35,18399.0,54.7412,54.7497,54.6561,54.7412,18399.0
2015-08-05 14:55:00,64.33,64.36,64.27,64.33,20828.0,54.7242,54.7497,54.6732,54.7242,20828.0
2015-08-05 15:00:00,64.35,64.36,64.29,64.31,17740.0,54.7412,54.7497,54.6902,54.7072,17740.0
2015-08-05 15:05:00,64.32,64.35,64.23,64.23,19626.0,54.7157,54.7412,54.6391,54.6391,19626.0
2015-08-05 15:10:00,64.23,64.29,64.11,64.12,26405.0,54.6391,54.6902,54.537,54.5456,26405.0
2015-08-05 15:15:00,64.11,64.12,64.02,64.03,36476.0,54.537,54.5456,54.4605,54.469,36476.0
2015-08-05 15:20:00,64.02,64.03,63.94,63.95,39527.0,54.4605,54.469,54.3924,54.4009,39527.0
2015-08-05 15:25:00,63.95,63.96,63.84,63.85,28788.0,54.4009,54.4094,54.3074,54.3159,28788.0
2015-08-05 15:30:00,63.84,63.87,63.75,63.82,43796.0,54.3074,54.3329,54.2308,54.2903,43796.0
2015-08-05 15:35:00,63.81,63.96,63.81,63.96,24327.0,54.2818,54.4094,54.2818,54.4094,24327.0
2015-08-05 15:40:00,63.98,64.02,63.95,63.95,48678.0,54.4265,54.4605,54.4009,54.4009,48678.0
2015-08-05 15:45:00,63.96,64.01,63.91,63.98,56102.0,54.4094,54.452,54.3669,54.4265,56102.0
2015-08-05 15:50:00,63.99,64.11,63.97,64.11,79013.0,54.435,54.537,54.418,54.537,79013.0
2015-08-05 15:55:00,64.11,64.11,64.0,64.01,150407.0,54.537,54.537,54.4435,54.452,150407.0
2015-08-06 09:30:00,63.91,64.0,63.91,63.98,86957.0,54.3669,54.4435,54.3669,54.4265,86957.0
2015-08-06 09:35:00,64.0,64.0,63.76,63.83,17333.0,54.4435,54.4435,54.2393,54.2989,17333.0
2015-08-06 09:40:00,63.82,63.82,63.55,63.62,29442.0,54.2903,54.2903,54.0607,54.1202,29442.0
2015-08-06 09:45:00,63.64,63.71,63.5,63.52,16275.0,54.1372,54.1968,54.0181,54.0351,16275.0
2015-08-06 09:50:00,63.53,63.58,63.39,63.39,24680.0,54.0437,54.0862,53.9246,53.9246,24680.0
2015-08-06 09:55:00,63.38,63.4,63.29,63.3,30101.0,53.9161,53.9331,53.8395,53.848,30101.0
2015-08-06 10:00:00,63.28,63.29,63.15,63.15,41549.0,53.831,53.8395,53.7204,53.7204,41549.0
2015-08-06 10:05:00,63.14,63.16,63.08,63.13,20197.0,53.7119,53.7289,53.6608,53.7034,20197.0
2015-08-06 10:10:00,63.14,63.28,63.14,63.26,14876.0,53.7119,53.831,53.7119,53.814,14876.0
2015-08-06 10:15:00,63.25,63.39,63.22,63.23,22712.0,53.8055,53.9246,53.7799,53.7884,22712.0
2015-08-06 10:20:00,63.23,63.23,63.01,63.06,23246.0,53.7884,53.7884,53.6013,53.6438,23246.0
2015-08-06 10:25:00,63.06,63.15,63.05,63.12,15094.0,53.6438,53.7204,53.6353,53.6949,15094.0
2015-08-06 10:30:00,63.14,63.3,63.11,63.23,44819.0,53.7119,53.848,53.6864,53.7884,44819.0
2015-08-06 10:35:00,63.22,63.23,63.11,63.14,26899.0,53.7799,53.7884,53.6864,53.7119,26899.0
2015-08-06 10:40:00,63.13,63.16,63.11,63.14,10290.0,53.7034,53.7289,53.6864,53.7119,10290.0
2015-08-06 10:45:00,63.14,63.26,63.12,63.26,14999.0,53.7119,53.814,53.6949,53.814,14999.0
2015-08-06 10:50:00,63.24,63.31,63.23,63.26,6502.0,53.797,53.8565,53.7884,53.814,6502.0
2015-08-06 10:55:00,63.26,63.26,63.16,63.17,18848.0,53.814,53.814,53.7289,53.7374,18848.0
2015-08-06 11:00:00,63.17,63.2,62.93,63.0,38157.0,53.7374,53.7629,53.5332,53.5928,38157.0
2015-08-06 11:05:00,63.0,63.03,62.89,62.9,18923.0,53.5928,53.6183,53.4992,53.5077,18923.0
2015-08-06 11:10:00,62.89,63.01,62.86,62.95,15338.0,53.4992,53.6013,53.4737,53.5503,15338.0
2015-08-06 11:15:00,62.94,63.09,62.92,63.09,21543.0,53.5418,53.6694,53.5247,53.6694,21543.0
2015-08-06 11:20:00,63.07,63.18,63.07,63.15,15855.0,53.6523,53.7459,53.6523,53.7204,15855.0
2015-08-06 11:25:00,63.15,63.15,62.9,62.91,23123.0,53.7204,53.7204,53.5077,53.5162,23123.0
2015-08-06 11:30:00,62.91,62.91,62.8,62.84,13946.0,53.5162,53.5162,53.4227,53.4567,13946.0
2015-08-06 11:35:00,62.85,63.0,62.85,62.97,17706.0,53.4652,53.5928,53.4652,53.5673,17706.0
2015-08-06 11:40:00,62.97,63.02,62.94,62.96,19002.0,53.5673,53.6098,53.5418,53.5588,19002.0
2015-08-06 11:45:00,62.96,63.01,62.88,63.0,14789.0,53.5588,53.6013,53.4907,53.5928,14789.0
2015-08-06 11:50:00,63.01,63.11,62.98,63.09,21866.0,53.6013,53.6864,53.5758,53.6694,21866.0
2015-08-06 11:55:00,63.1,63.12,63.07,63.09,23145.0,53.6779,53.6949,53.6523,53.6694,23145.0
2015-08-06 12:00:00,63.09,63.21,63.05,63.2,26669.0,53.6694,53.7714,53.6353,53.7629,26669.0
2015-08-06 12:05:00,63.2,63.32,63.2,63.3,22446.0,53.7629,53.865,53.7629,53.848,22446.0
2015-08-06 12:10:00,63.31,63.4,63.29,63.39,20793.0,53.8565,53.9331,53.8395,53.9246,20793.0
2015-08-06 12:15:00,63.4,63.48,63.4,63.45,19004.0,53.9331,54.0011,53.9331,53.9756,19004.0
2015-08-06 12:20:00,63.44,63.45,63.34,63.38,26795.0,53.9671,53.9756,53.882,53.9161,26795.0
2015-08-06 12:25:00,63.39,63.4,63.34,63.35,54234.0,53.9246,53.9331,53.882,53.8905,54234.0
2015-08-06 12:30:00,63.35,63.4,63.35,63.38,24029.0,53.8905,53.9331,53.8905,53.9161,24029.0
2015-08-06 12:35:00,63.38,63.4,63.38,63.4,26235.0,53.9161,53.9331,53.9161,53.9331,26235.0
2015-08-06 12:40:00,63.39,63.53,63.38,63.5,40646.0,53.9246,54.0437,53.9161,54.0181,40646.0
2015-08-06 12:45:00,63.5,63.59,63.47,63.5,28237.0,54.0181,54.0947,53.9926,54.0181,28237.0
2015-08-06 12:50:00,63.51,63.58,63.51,63.55,10539.0,54.0266,54.0862,54.0266,54.0607,10539.0
2015-08-06 12:55:00,63.57,63.6,63.55,63.6,15065.0,54.0777,54.1032,54.0607,54.1032,15065.0
2015-08-06 13:00:00,63.58,63.58,63.45,63.46,19180.0,54.0862,54.0862,53.9756,53.9841,19180.0
2015-08-06 13:05:00,63.46,63.47,63.41,63.41,8960.0,53.9841,53.9926,53.9416,53.9416,8960.0
2015-08-06 13:10:00,63.41,63.43,63.36,63.42,15057.0,53.9416,53.9586,53.899,53.9501,15057.0
2015-08-06 13:15:00,63.41,63.42,63.31,63.34,37972.0,53.9416,53.9501,53.8565,53.882,37972.0
2015-08-06 13:20:00,63.34,63.35,63.26,63.34,15957.0,53.882,53.8905,53.814,53.882,15957.0
2015-08-06 13:25:00,63.34,63.35,63.32,63.35,12523.0,53.882,53.8905,53.865,53.8905,12523.0
2015-08-06 13:30:00,63.35,63.38,63.34,63.36,15449.0,53.8905,53.9161,53.882,53.899,15449.0
2015-08-06 13:35:00,63.36,63.41,63.36,63.38,14264.0,53.899,53.9416,53.899,53.9161,14264.0
2015-08-06 13:40:00,63.38,63.41,63.38,63.4,13744.0,53.9161,53.9416,53.9161,53.9331,13744.0
2015-08-06 13:45:00,63.41,63.42,63.39,63.4,12709.0,53.9416,53.9501,53.9246,53.9331,12709.0
2015-08-06 13:50:00,63.4,63.41,63.36,63.37,30330.0,53.9331,53.9416,53.899,53.9075,30330.0
2015-08-06 13:55:00,63.37,63.37,63.35,63.35,34557.0,53.9075,53.9075,53.8905,53.8905,34557.0
2015-08-06 14:00:00,63.35,63.35,63.25,63.3,25087.0,53.8905,53.8905,53.8055,53.848,25087.0
2015-08-06 14:05:00,63.31,63.41,63.3,63.4,17735.0,53.8565,53.9416,53.848,53.9331,17735.0
2015-08-06 14:10:00,63.41,63.42,63.4,63.42,60759.0,53.9416,53.9501,53.9331,53.9501,60759.0
2015-08-06 14:15:00,63.43,63.5,63.42,63.5,14319.0,53.9586,54.0181,53.9501,54.0181,14319.0
2015-08-06 14:20:00,63.49,63.54,63.48,63.54,27764.0,54.0096,54.0522,54.0011,54.0522,27764.0
2015-08-06 14:25:00,63.53,63.68,63.53,63.66,18362.0,54.0437,54.1713,54.0437,54.1542,18362.0
2015-08-06 14:30:00,63.67,63.69,63.66,63.68,21942.0,54.1627,54.1798,54.1542,54.1713,21942.0
2015-08-06 14:35:00,63.69,63.77,63.69,63.76,16384.0,54.1798,54.2478,54.1798,54.2393,16384.0
2015-08-06 14:40:00,63.77,63.81,63.77,63.8,26380.0,54.2478,54.2818,54.2478,54.2733,26380.0
2015-08-06 14:45:00,63.79,63.8,63.71,63.71,21054.0,54.2648,54.2733,54.1968,54.1968,21054.0
2015-08-06 14:50:00,63.71,63.79,63.7,63.79,23971.0,54.1968,54.2648,54.1883,54.2648,23971.0
2015-08-06 14:55:00,63.79,63.89,63.78,63.87,23203.0,54.2648,54.3499,54.2563,54.3329,23203.0
2015-08-06 15:00:00,63.85,63.87,63.82,63.86,25308.0,54.3159,54.3329,54.2903,54.3244,25308.0
2015-08-06 15:05:00,63.85,63.9,63.85,63.86,20111.0,54.3159,54.3584,54.3159,54.3244,20111.0
2015-08-06 15:10:00,63.86,63.91,63.86,63.88,23628.0,54.3244,54.3669,54.3244,54.3414,23628.0
2015-08-06 15:15:00,63.87,63.87,63.8,63.8,18296.0,54.3329,54.3329,54.2733,54.2733,18296.0
2015-08-06 15:20:00,63.8,63.81,63.68,63.7,68421.0,54.2733,54.2818,54.1713,54.1883,68421.0
2015-08-06 15:25:00,63.71,63.72,63.66,63.67,30192.0,54.1968,54.2053,54.1542,54.1627,30192.0
2015-08-06 15:30:00,63.66,63.66,63.6,63.62,37807.0,54.1542,54.1542,54.1032,54.1202,37807.0
2015-08-06 15:35:00,63.61,63.64,63.6,63.64,46607.0,54.1117,54.1372,54.1032,54.1372,46607.0
2015-08-06 15:40:00,63.64,63.77,63.64,63.71,63112.0,54.1372,54.2478,54.1372,54.1968,63112.0
2015-08-06 15:45:00,63.7,63.76,63.67,63.76,66115.0,54.1883,54.2393,54.1627,54.2393,66115.0
2015-08-06 15:50:00,63.76,63.81,63.74,63.8,68792.0,54.2393,54.2818,54.2223,54.2733,68792.0
2015-08-06 15:55:00,63.8,63.87,63.76,63.8,118687.0,54.2733,54.3329,54.2393,54.2733,118687.0
2015-08-07 09:30:00,63.65,63.66,63.33,63.37,30543.0,54.1457,54.1542,53.8735,53.9075,30543.0
2015-08-07 09:35:00,63.37,63.68,63.37,63.64,6448.0,53.9075,54.1713,53.9075,54.1372,6448.0
2015-08-07 09:40:00,63.63,63.65,63.52,63.57,32003.0,54.1287,54.1457,54.0351,54.0777,32003.0
2015-08-07 09:45:00,63.56,63.6,63.5,63.59,26499.0,54.0692,54.1032,54.0181,54.0947,26499.0
2015-08-07 09:50:00,63.58,63.61,63.52,63.57,31521.0,54.0862,54.1117,54.0351,54.0777,31521.0
2015-08-07 09:55:00,63.57,63.57,63.52,63.53,10703.0,54.0777,54.0777,54.0351,54.0437,10703.0
2015-08-07 10:00:00,63.52,63.52,63.39,63.46,20602.0,54.0351,54.0351,53.9246,53.9841,20602.0
2015-08-07 10:05:00,63.44,63.45,63.39,63.39,19866.0,53.9671,53.9756,53.9246,53.9246,19866.0
2015-08-07 10:10:00,63.39,63.51,63.38,63.47,12401.0,53.9246,54.0266,53.9161,53.9926,12401.0
2015-08-07 10:15:00,63.47,63.59,63.47,63.5,39514.0,53.9926,54.0947,53.9926,54.0181,39514.0
2015-08-07 10:20:00,63.47,63.51,63.41,63.47,11649.0,53.9926,54.0266,53.9416,53.9926,11649.0
2015-08-07 10:25:00,63.47,63.47,63.4,63.43,16700.0,53.9926,53.9926,53.9331,53.9586,16700.0
2015-08-07 10:30:00,63.42,63.48,63.42,63.45,16421.0,53.9501,54.0011,53.9501,53.9756,16421.0
2015-08-07 10:35:00,63.45,63.47,63.36,63.38,20000.0,53.9756,53.9926,53.899,53.9161,20000.0
2015-08-07 10:40:00,63.39,63.46,63.35,63.41,19559.0,53.9246,53.9841,53.8905,53.9416,19559.0
2015-08-07 10:45:00,63.41,63.48,63.36,63.4,20046.0,53.9416,54.0011,53.899,53.9331,20046.0
2015-08-07 10:50:00,63.39,63.46,63.34,63.34,32144.0,53.9246,53.9841,53.882,53.882,32144.0
2015-08-07 10:55:00,63.35,63.39,63.18,63.21,18154.0,53.8905,53.9246,53.7459,53.7714,18154.0
2015-08-07 11:00:00,63.2,63.28,63.16,63.22,24075.0,53.7629,53.831,53.7289,53.7799,24075.0
2015-08-07 11:05:00,63.21,63.29,63.21,63.29,7933.0,53.7714,53.8395,53.7714,53.8395,7933.0
2015-08-07 11:10:00,63.28,63.33,63.26,63.27,11439.0,53.831,53.8735,53.814,53.8225,11439.0
2015-08-07 11:15:00,63.27,63.28,63.11,63.11,17600.0,53.8225,53.831,53.6864,53.6864,17600.0
2015-08-07 11:20:00,63.1,63.19,63.1,63.15,11778.0,53.6779,53.7544,53.6779,53.7204,11778.0
2015-08-07 11:25:00,63.15,63.16,63.08,63.1,19835.0,53.7204,53.7289,53.6608,53.6779,19835.0
2015-08-07 11:30:00,63.1,63.14,63.09,63.14,12710.0,53.6779,53.7119,53.6694,53.7119,12710.0
2015-08-07 11:35:00,63.13,63.14,63.01,63.02,15447.0,53.7034,53.7119,53.6013,53.6098,15447.0
2015-08-07 11:40:00,63.03,63.06,63.01,63.02,21803.0,53.6183,53.6438,53.6013,53.6098,21803.0
2015-08-07 11:45:00,63.02,63.02,62.95,62.95,13650.0,53.6098,53.6098,53.5503,53.5503,13650.0
2015-08-07 11:50:00,62.97,63.01,62.95,62.97,25343.0,53.5673,53.6013,53.5503,53.5673,25343.0
2015-08-07 11:55:00,62.97,63.1,62.97,63.1,7527.0,53.5673,53.6779,53.5673,53.6779,7527.0
2015-08-07 12:00:00,63.09,63.23,63.08,63.21,11967.0,53.6694,53.7884,53.6608,53.7714,11967.0
2015-08-07 12:05:00,63.21,63.31,63.21,63.28,13526.0,53.7714,53.8565,53.7714,53.831,13526.0
2015-08-07 12:10:00,63.29,63.29,63.26,63.28,6244.0,53.8395,53.8395,53.814,53.831,6244.0
2015-08-07 12:15:00,63.3,63.41,63.29,63.33,27142.0,53.848,53.9416,53.8395,53.8735,27142.0
2015-08-07 12:20:00,63.36,63.36,63.25,63.32,18660.0,53.899,53.899,53.8055,53.865,18660.0
2015-08-07 12:25:00,63.38,63.38,63.35,63.35,2200.0,53.9161,53.9161,53.8905,53.8905,2200.0
2015-08-07 12:30:00,63.35,63.37,63.34,63.36,3508.0,53.8905,53.9075,53.882,53.899,3508.0
2015-08-07 12:35:00,63.34,63.34,63.26,63.32,8749.0,53.882,53.882,53.814,53.865,8749.0
2015-08-07 12:40:00,63.32,63.33,63.22,63.29,9230.0,53.865,53.8735,53.7799,53.8395,9230.0
2015-08-07 12:45:00,63.29,63.34,63.28,63.34,2879.0,53.8395,53.882,53.831,53.882,2879.0
2015-08-07 12:50:00,63.34,63.4,63.34,63.37,5648.0,53.882,53.9331,53.882,53.9075,5648.0
2015-08-07 12:55:00,63.37,63.37,63.22,63.25,15939.0,53.9075,53.9075,53.7799,53.8055,15939.0
2015-08-07 13:00:00,63.25,63.26,63.21,63.23,7428.0,53.8055,53.814,53.7714,53.7884,7428.0
2015-08-07 13:05:00,63.21,63.22,63.15,63.21,11407.0,53.7714,53.7799,53.7204,53.7714,11407.0
2015-08-07 13:10:00,63.2,63.26,63.19,63.26,2136.0,53.7629,53.814,53.7544,53.814,2136.0
2015-08-07 13:15:00,63.24,63.3,63.24,63.28,3076.0,53.797,53.848,53.797,53.831,3076.0
2015-08-07 13:20:00,63.28,63.35,63.28,63.34,4442.0,53.831,53.8905,53.831,53.882,4442.0
2015-08-07 13:25:00,63.34,63.34,63.3,63.33,3045.0,53.882,53.882,53.848,53.8735,3045.0
2015-08-07 13:30:00,63.36,63.4,63.34,63.37,2983.0,53.899,53.9331,53.882,53.9075,2983.0
2015-08-07 13:35:00,63.38,63.38,63.35,63.37,4900.0,53.9161,53.9161,53.8905,53.9075,4900.0
2015-08-07 13:40:00,63.38,63.43,63.38,63.43,2861.0,53.9161,53.9586,53.9161,53.9586,2861.0
2015-08-07 13:45:00,63.43,63.56,63.43,63.52,8012.0,53.9586,54.0692,53.9586,54.0351,8012.0
2015-08-07 13:50:00,63.51,63.52,63.47,63.47,2922.0,54.0266,54.0351,53.9926,53.9926,2922.0
2015-08-07 13:55:00,63.47,63.49,63.45,63.46,4906.0,53.9926,54.0096,53.9756,53.9841,4906.0
2015-08-07 14:00:00,63.45,63.47,63.42,63.47,5115.0,53.9756,53.9926,53.9501,53.9926,5115.0
2015-08-07 14:05:00,63.46,63.5,63.45,63.5,9723.0,53.9841,54.0181,53.9756,54.0181,9723.0
2015-08-07 14:10:00,63.5,63.61,63.5,63.61,5412.0,54.0181,54.1117,54.0181,54.1117,5412.0
2015-08-07 14:15:00,63.61,63.62,63.58,63.6,30849.0,54.1117,54.1202,54.0862,54.1032,30849.0
2015-08-07 14:20:00,63.59,63.62,63.55,63.62,13922.0,54.0947,54.1202,54.0607,54.1202,13922.0
2015-08-07 14:25:00,63.62,63.76,63.61,63.75,13603.0,54.1202,54.2393,54.1117,54.2308,13603.0
2015-08-07 14:30:00,63.76,63.83,63.76,63.82,7985.0,54.2393,54.2989,54.2393,54.2903,7985.0
2015-08-07 14:35:00,63.81,63.84,63.8,63.82,6772.0,54.2818,54.3074,54.2733,54.2903,6772.0
2015-08-07 14:40:00,63.82,63.82,63.77,63.81,30326.0,54.2903,54.2903,54.2478,54.2818,30326.0
2015-08-07 14:45:00,63.8,63.8,63.71,63.76,12462.0,54.2733,54.2733,54.1968,54.2393,12462.0
2015-08-07 14:50:00,63.76,63.78,63.7,63.7,16055.0,54.2393,54.2563,54.1883,54.1883,16055.0
2015-08-07 14:55:00,63.7,63.71,63.68,63.7,6850.0,54.1883,54.1968,54.1713,54.1883,6850.0
2015-08-07 15:00:00,63.7,63.71,63.68,63.7,9828.0,54.1883,54.1968,54.1713,54.1883,9828.0
2015-08-07 15:05:00,63.7,63.76,63.69,63.76,20298.0,54.1883,54.2393,54.1798,54.2393,20298.0
2015-08-07 15:10:00,63.76,63.8,63.72,63.73,39504.0,54.2393,54.2733,54.2053,54.2138,39504.0
2015-08-07 15:15:00,63.75,63.83,63.75,63.83,12582.0,54.2308,54.2989,54.2308,54.2989,12582.0
2015-08-07 15:20:00,63.83,63.96,63.82,63.95,26621.0,54.2989,54.4094,54.2903,54.4009,26621.0
2015-08-07 15:25:00,63.96,63.99,63.91,63.98,16425.0,54.4094,54.435,54.3669,54.4265,16425.0
2015-08-07 15:30:00,63.98,64.0,63.96,63.98,29064.0,54.4265,54.4435,54.4094,54.4265,29064.0
2015-08-07 15:35:00,63.98,64.08,63.98,64.05,29635.0,54.4265,54.5115,54.4265,54.486,29635.0
2015-08-07 15:40:00,64.05,64.09,63.99,63.99,39222.0,54.486,54.52,54.435,54.435,39222.0
2015-08-07 15:45:00,64.0,64.1,63.98,64.09,29654.0,54.4435,54.5285,54.4265,54.52,29654.0
2015-08-07 15:50:00,64.08,64.15,64.07,64.13,42065.0,54.5115,54.5711,54.503,54.5541,42065.0
2015-08-07 15:55:00,64.13,64.19,64.12,64.18,80500.0,54.5541,54.6051,54.5456,54.5966,80500.0
2015-08-10 09:30:00,64.47,64.5,64.28,64.44,21288.0,54.8433,54.8688,54.6817,54.8178,21288.0
2015-08-10 09:35:00,64.44,64.47,64.25,64.26,5342.0,54.8178,54.8433,54.6561,54.6646,5342.0
2015-08-10 09:40:00,64.24,64.41,64.2,64.22,24021.0,54.6476,54.7923,54.6136,54.6306,24021.0
2015-08-10 09:45:00,64.24,64.3,64.1,64.19,55602.0,54.6476,54.6987,54.5285,54.6051,55602.0
2015-08-10 09:50:00,64.22,64.28,64.11,64.11,4255.0,54.6306,54.6817,54.537,54.537,4255.0
2015-08-10 09:55:00,64.14,64.15,64.02,64.02,10500.0,54.5626,54.5711,54.4605,54.4605,10500.0
2015-08-10 10:00:00,64.04,64.1,64.0,64.04,9867.0,54.4775,54.5285,54.4435,54.4775,9867.0
2015-08-10 10:05:00,64.02,64.05,64.02,64.02,8022.0,54.4605,54.486,54.4605,54.4605,8022.0
2015-08-10 10:10:00,64.04,64.05,63.92,63.97,63947.0,54.4775,54.486,54.3754,54.418,63947.0
2015-08-10 10:15:00,63.98,64.08,63.95,63.97,14490.0,54.4265,54.5115,54.4009,54.418,14490.0
2015-08-10 10:20:00,63.97,63.98,63.92,63.96,6198.0,54.418,54.4265,54.3754,54.4094,6198.0
2015-08-10 10:25:00,63.94,63.94,63.8,63.8,6828.0,54.3924,54.3924,54.2733,54.2733,6828.0
2015-08-10 10:30:00,63.82,63.9,63.76,63.76,21649.0,54.2903,54.3584,54.2393,54.2393,21649.0
2015-08-10 10:35:00,63.77,63.77,63.69,63.7,23951.0,54.2478,54.2478,54.1798,54.1883,23951.0
2015-08-10 10:40:00,63.69,63.71,63.66,63.68,19959.0,54.1798,54.1968,54.1542,54.1713,19959.0
2015-08-10 10:45:00,63.69,63.8,63.69,63.79,6300.0,54.1798,54.2733,54.1798,54.2648,6300.0
2015-08-10 10:50:00,63.8,63.8,63.71,63.75,23780.0,54.2733,54.2733,54.1968,54.2308,23780.0
2015-08-10 10:55:00,63.77,63.81,63.66,63.68,18981.0,54.2478,54.2818,54.1542,54.1713,18981.0
2015-08-10 11:00:00,63.68,63.76,63.68,63.76,9684.0,54.1713,54.2393,54.1713,54.2393,9684.0
2015-08-10 11:05:00,63.76,63.81,63.75,63.75,33014.0,54.2393,54.2818,54.2308,54.2308,33014.0
2015-08-10 11:10:00,63.76,63.77,63.75,63.76,13632.0,54.2393,54.2478,54.2308,54.2393,13632.0
2015-08-10 11:15:00,63.76,63.76,63.75,63.75,6986.0,54.2393,54.2393,54.2308,54.2308,6986.0
2015-08-10 11:20:00,63.76,63.76,63.75,63.75,5136.0,54.2393,54.2393,54.2308,54.2308,5136.0
2015-08-10 11:25:00,63.75,63.81,63.74,63.76,25227.0,54.2308,54.2818,54.2223,54.2393,25227.0
2015-08-10 11:30:00,63.76,63.93,63.76,63.93,5000.0,54.2393,54.3839,54.2393,54.3839,5000.0
2015-08-10 11:35:00,63.92,63.98,63.86,63.87,14850.0,54.3754,54.4265,54.3244,54.3329,14850.0
2015-08-10 11:40:00,63.85,63.85,63.77,63.77,8861.0,54.3159,54.3159,54.2478,54.2478,8861.0
2015-08-10 11:45:00,63.77,63.78,63.7,63.71,22817.0,54.2478,54.2563,54.1883,54.1968,22817.0
2015-08-10 11:50:00,63.7,63.73,63.57,63.59,22875.0,54.1883,54.2138,54.0777,54.0947,22875.0
2015-08-10 11:55:00,63.59,63.62,63.52,63.57,34575.0,54.0947,54.1202,54.0351,54.0777,34575.0
2015-08-10 12:00:00,63.57,63.61,63.54,63.57,12898.0,54.0777,54.1117,54.0522,54.0777,12898.0
2015-08-10 12:05:00,63.57,63.58,63.5,63.52,21510.0,54.0777,54.0862,54.0181,54.0351,21510.0
2015-08-10 12:10:00,63.53,63.57,63.53,63.53,8892.0,54.0437,54.0777,54.0437,54.0437,8892.0
2015-08-10 12:15:00,63.53,63.55,63.51,63.55,13265.0,54.0437,54.0607,54.0266,54.0607,13265.0
2015-08-10 12:20:00,63.55,63.61,63.54,63.58,16996.0,54.0607,54.1117,54.0522,54.0862,16996.0
2015-08-10 12:25:00,63.57,63.65,63.54,63.64,17009.0,54.0777,54.1457,54.0522,54.1372,17009.0
2015-08-10 12:30:00,63.64,63.7,63.61,63.7,9073.0,54.1372,54.1883,54.1117,54.1883,9073.0
2015-08-10 12:35:00,63.7,63.73,63.68,63.73,7350.0,54.1883,54.2138,54.1713,54.2138,7350.0
2015-08-10 12:40:00,63.74,63.75,63.68,63.69,8060.0,54.2223,54.2308,54.1713,54.1798,8060.0
2015-08-10 12:45:00,63.7,63.77,63.69,63.76,3200.0,54.1883,54.2478,54.1798,54.2393,3200.0
2015-08-10 12:50:00,63.75,63.76,63.7,63.72,9220.0,54.2308,54.2393,54.1883,54.2053,9220.0
2015-08-10 12:55:00,63.73,63.75,63.67,63.7,12119.0,54.2138,54.2308,54.1627,54.1883,12119.0
2015-08-10 13:00:00,63.72,63.75,63.7,63.75,3700.0,54.2053,54.2308,54.1883,54.2308,3700.0
2015-08-10 13:05:00,63.76,63.77,63.7,63.76,7987.0,54.2393,54.2478,54.1883,54.2393,7987.0
2015-08-10 13:10:00,63.76,63.77,63.75,63.77,3954.0,54.2393,54.2478,54.2308,54.2478,3954.0
2015-08-10 13:15:00,63.76,63.78,63.76,63.77,2700.0,54.2393,54.2563,54.2393,54.2478,2700.0
2015-08-10 13:20:00,63.77,63.79,63.73,63.77,16683.0,54.2478,54.2648,54.2138,54.2478,16683.0
2015-08-10 13:25:00,63.78,63.78,63.7,63.71,11714.0,54.2563,54.2563,54.1883,54.1968,11714.0
2015-08-10 13:30:00,63.71,63.72,63.7,63.71,9268.0,54.1968,54.2053,54.1883,54.1968,9268.0
2015-08-10 13:35:00,63.71,63.71,63.67,63.7,7402.0,54.1968,54.1968,54.1627,54.1883,7402.0
2015-08-10 13:40:00,63.7,63.7,63.69,63.7,3368.0,54.1883,54.1883,54.1798,54.1883,3368.0
2015-08-10 13:45:00,63.69,63.7,63.66,63.7,12353.0,54.1798,54.1883,54.1542,54.1883,12353.0
2015-08-10 13:50:00,63.7,63.71,63.69,63.71,4600.0,54.1883,54.1968,54.1798,54.1968,4600.0
2015-08-10 13:55:00,63.72,63.77,63.7,63.75,9647.0,54.2053,54.2478,54.1883,54.2308,9647.0
2015-08-10 14:00:00,63.74,63.78,63.74,63.77,9505.0,54.2223,54.2563,54.2223,54.2478,9505.0
2015-08-10 14:05:00,63.77,63.78,63.77,63.77,2230.0,54.2478,54.2563,54.2478,54.2478,2230.0
2015-08-10 14:10:00,63.77,63.8,63.77,63.79,4528.0,54.2478,54.2733,54.2478,54.2648,4528.0
2015-08-10 14:15:00,63.8,63.85,63.79,63.83,8835.0,54.2733,54.3159,54.2648,54.2989,8835.0
2015-08-10 14:20:00,63.83,63.84,63.77,63.79,30557.0,54.2989,54.3074,54.2478,54.2648,30557.0
2015-08-10 14:25:00,63.79,63.79,63.74,63.75,15584.0,54.2648,54.2648,54.2223,54.2308,15584.0
2015-08-10 14:30:00,63.75,63.76,63.74,63.76,9421.0,54.2308,54.2393,54.2223,54.2393,9421.0
2015-08-10 14:35:00,63.76,63.76,63.72,63.73,13734.0,54.2393,54.2393,54.2053,54.2138,13734.0
2015-08-10 14:40:00,63.74,63.76,63.73,63.75,11710.0,54.2223,54.2393,54.2138,54.2308,11710.0
2015-08-10 14:45:00,63.76,63.76,63.74,63.75,12457.0,54.2393,54.2393,54.2223,54.2308,12457.0
2015-08-10 14:50:00,63.75,63.76,63.72,63.73,13406.0,54.2308,54.2393,54.2053,54.2138,13406.0
2015-08-10 14:55:00,63.72,63.74,63.7,63.73,21710.0,54.2053,54.2223,54.1883,54.2138,21710.0
2015-08-10 15:00:00,63.73,63.73,63.71,63.72,16686.0,54.2138,54.2138,54.1968,54.2053,16686.0
2015-08-10 15:05:00,63.73,63.8,63.71,63.8,29169.0,54.2138,54.2733,54.1968,54.2733,29169.0
2015-08-10 15:10:00,63.82,63.84,63.79,63.82,28307.0,54.2903,54.3074,54.2648,54.2903,28307.0
2015-08-10 15:15:00,63.81,63.82,63.75,63.77,23493.0,54.2818,54.2903,54.2308,54.2478,23493.0
2015-08-10 15:20:00,63.77,63.78,63.75,63.75,5455.0,54.2478,54.2563,54.2308,54.2308,5455.0
2015-08-10 15:25:00,63.76,63.77,63.76,63.77,2900.0,54.2393,54.2478,54.2393,54.2478,2900.0
2015-08-10 15:30:00,63.77,63.77,63.75,63.76,16863.0,54.2478,54.2478,54.2308,54.2393,16863.0
2015-08-10 15:35:00,63.76,63.78,63.75,63.76,38132.0,54.2393,54.2563,54.2308,54.2393,38132.0
2015-08-10 15:40:00,63.76,63.82,63.76,63.8,29247.0,54.2393,54.2903,54.2393,54.2733,29247.0
2015-08-10 15:45:00,63.83,63.91,63.8,63.88,41968.0,54.2989,54.3669,54.2733,54.3414,41968.0
2015-08-10 15:50:00,63.88,63.9,63.84,63.9,31952.0,54.3414,54.3584,54.3074,54.3584,31952.0
2015-08-10 15:55:00,63.9,64.0,63.89,63.99,91596.0,54.3584,54.4435,54.3499,54.435,91596.0
2015-08-11 09:30:00,63.69,63.79,63.35,63.48,17337.0,54.1798,54.2648,53.8905,54.0011,17337.0
2015-08-11 09:35:00,63.52,63.66,63.51,63.66,6049.0,54.0351,54.1542,54.0266,54.1542,6049.0
2015-08-11 09:40:00,63.59,63.67,63.55,63.64,5456.0,54.0947,54.1627,54.0607,54.1372,5456.0
2015-08-11 09:45:00,63.6,63.73,63.59,63.71,2300.0,54.1032,54.2138,54.0947,54.1968,2300.0
2015-08-11 09:50:00,63.74,63.74,63.58,63.6,6668.0,54.2223,54.2223,54.0862,54.1032,6668.0
2015-08-11 09:55:00,63.61,63.64,63.57,63.58,10697.0,54.1117,54.1372,54.0777,54.0862,10697.0
2015-08-11 10:00:00,63.61,63.61,63.49,63.51,17275.0,54.1117,54.1117,54.0096,54.0266,17275.0
2015-08-11 10:05:00,63.53,63.55,63.5,63.55,10852.0,54.0437,54.0607,54.0181,54.0607,10852.0
2015-08-11 10:10:00,63.52,63.64,63.48,63.64,8516.0,54.0351,54.1372,54.0011,54.1372,8516.0
2015-08-11 10:15:00,63.6,63.62,63.52,63.55,12214.0,54.1032,54.1202,54.0351,54.0607,12214.0
2015-08-11 10:20:00,63.55,63.57,63.5,63.5,16235.0,54.0607,54.0777,54.0181,54.0181,16235.0
2015-08-11 10:25:00,63.51,63.55,63.47,63.47,21008.0,54.0266,54.0607,53.9926,53.9926,21008.0
2015-08-11 10:30:00,63.47,63.55,63.41,63.46,13826.0,53.9926,54.0607,53.9416,53.9841,13826.0
2015-08-11 10:35:00,63.47,63.61,63.45,63.5,40299.0,53.9926,54.1117,53.9756,54.0181,40299.0
2015-08-11 10:40:00,63.5,63.73,63.5,63.65,16300.0,54.0181,54.2138,54.0181,54.1457,16300.0
2015-08-11 10:45:00,63.65,63.69,63.63,63.65,8396.0,54.1457,54.1798,54.1287,54.1457,8396.0
2015-08-11 10:50:00,63.65,63.65,63.61,63.63,3445.0,54.1457,54.1457,54.1117,54.1287,3445.0
2015-08-11 10:55:00,63.62,63.66,63.6,63.66,4023.0,54.1202,54.1542,54.1032,54.1542,4023.0
2015-08-11 11:00:00,63.65,63.67,63.59,63.6,8632.0,54.1457,54.1627,54.0947,54.1032,8632.0
2015-08-11 11:05:00,63.6,63.6,63.52,63.57,2657.0,54.1032,54.1032,54.0351,54.0777,2657.0
2015-08-11 11:10:00,63.57,63.6,63.55,63.56,23839.0,54.0777,54.1032,54.0607,54.0692,23839.0
2015-08-11 11:15:00,63.55,63.62,63.55,63.6,8976.0,54.0607,54.1202,54.0607,54.1032,8976.0
2015-08-11 11:20:00,63.59,63.6,63.56,63.6,2614.0,54.0947,54.1032,54.0692,54.1032,2614.0
2015-08-11 11:25:00,63.6,63.6,63.52,63.52,5016.0,54.1032,54.1032,54.0351,54.0351,5016.0
2015-08-11 11:30:00,63.53,63.6,63.53,63.57,2300.0,54.0437,54.1032,54.0437,54.0777,2300.0
2015-08-11 11:35:00,63.56,63.6,63.56,63.58,7900.0,54.0692,54.1032,54.0692,54.0862,7900.0
2015-08-11 11:40:00,63.58,63.58,63.53,63.53,2500.0,54.0862,54.0862,54.0437,54.0437,2500.0
2015-08-11 11:45:00,63.55,63.59,63.44,63.45,12667.0,54.0607,54.0947,53.9671,53.9756,12667.0
2015-08-11 11:50:00,63.45,63.51,63.42,63.42,5400.0,53.9756,54.0266,53.9501,53.9501,5400.0
2015-08-11 11:55:00,63.41,63.42,63.32,63.35,13455.0,53.9416,53.9501,53.865,53.8905,13455.0
2015-08-11 12:00:00,63.35,63.35,63.33,63.35,8709.0,53.8905,53.8905,53.8735,53.8905,8709.0
2015-08-11 12:05:00,63.35,63.35,63.33,63.34,9094.0,53.8905,53.8905,53.8735,53.882,9094.0
2015-08-11 12:10:00,63.35,63.46,63.34,63.46,29276.0,53.8905,53.9841,53.882,53.9841,29276.0
2015-08-11 12:15:00,63.48,63.49,63.45,63.46,8840.0,54.0011,54.0096,53.9756,53.9841,8840.0
2015-08-11 12:20:00,63.45,63.46,63.43,63.43,18800.0,53.9756,53.9841,53.9586,53.9586,18800.0
2015-08-11 12:25:00,63.43,63.47,63.41,63.42,4300.0,53.9586,53.9926,53.9416,53.9501,4300.0
2015-08-11 12:30:00,63.43,63.46,63.43,63.45,1787.0,53.9586,53.9841,53.9586,53.9756,1787.0
2015-08-11 12:35:00,63.45,63.45,63.42,63.42,4447.0,53.9756,53.9756,53.9501,53.9501,4447.0
2015-08-11 12:40:00,63.41,63.44,63.32,63.32,4315.0,53.9416,53.9671,53.865,53.865,4315.0
2015-08-11 12:45:00,63.34,63.35,63.31,63.31,4865.0,53.882,53.8905,53.8565,53.8565,4865.0
2015-08-11 12:50:00,63.29,63.31,63.24,63.27,30404.0,53.8395,53.8565,53.797,53.8225,30404.0
2015-08-11 12:55:00,63.27,63.29,63.24,63.28,12752.0,53.8225,53.8395,53.797,53.831,12752.0
2015-08-11 13:00:00,63.27,63.29,63.25,63.27,8293.0,53.8225,53.8395,53.8055,53.8225,8293.0
2015-08-11 13:05:00,63.27,63.28,63.18,63.23,8627.0,53.8225,53.831,53.7459,53.7884,8627.0
2015-08-11 13:10:00,63.23,63.23,63.15,63.22,13068.0,53.7884,53.7884,53.7204,53.7799,13068.0
2015-08-11 13:15:00,63.19,63.25,63.19,63.22,3500.0,53.7544,53.8055,53.7544,53.7799,3500.0
2015-08-11 13:20:00,63.22,63.24,63.15,63.19,30532.0,53.7799,53.797,53.7204,53.7544,30532.0
2015-08-11 13:25:00,63.18,63.19,63.15,63.15,3140.0,53.7459,53.7544,53.7204,53.7204,3140.0
2015-08-11 13:30:00,63.16,63.2,63.16,63.19,5038.0,53.7289,53.7629,53.7289,53.7544,5038.0
2015-08-11 13:35:00,63.17,63.31,63.16,63.28,17872.0,53.7374,53.8565,53.7289,53.831,17872.0
2015-08-11 13:40:00,63.29,63.32,63.27,63.28,6676.0,53.8395,53.865,53.8225,53.831,6676.0
2015-08-11 13:45:00,63.3,63.33,63.28,63.33,1200.0,53.848,53.8735,53.831,53.8735,1200.0
2015-08-11 13:50:00,63.31,63.36,63.31,63.36,8934.0,53.8565,53.899,53.8565,53.899,8934.0
2015-08-11 13:55:00,63.34,63.34,63.27,63.28,6246.0,53.882,53.882,53.8225,53.831,6246.0
2015-08-11 14:00:00,63.29,63.3,63.2,63.24,13813.0,53.8395,53.848,53.7629,53.797,13813.0
2015-08-11 14:05:00,63.24,63.31,63.24,63.31,6537.0,53.797,53.8565,53.797,53.8565,6537.0
2015-08-11 14:10:00,63.3,63.32,63.23,63.25,8800.0,53.848,53.865,53.7884,53.8055,8800.0
2015-08-11 14:15:00,63.26,63.26,63.21,63.24,4400.0,53.814,53.814,53.7714,53.797,4400.0
2015-08-11 14:20:00,63.24,63.28,63.23,63.28,7599.0,53.797,53.831,53.7884,53.831,7599.0
2015-08-11 14:25:00,63.27,63.36,63.26,63.35,5900.0,53.8225,53.899,53.814,53.8905,5900.0
2015-08-11 14:30:00,63.34,63.36,63.26,63.27,8428.0,53.882,53.899,53.814,53.8225,8428.0
2015-08-11 14:35:00,63.26,63.31,63.26,63.28,9300.0,53.814,53.8565,53.814,53.831,9300.0
2015-08-11 14:40:00,63.27,63.29,63.24,63.27,18211.0,53.8225,53.8395,53.797,53.8225,18211.0
2015-08-11 14:45:00,63.26,63.28,63.24,63.24,7548.0,53.814,53.831,53.797,53.797,7548.0
2015-08-11 14:50:00,63.24,63.31,63.22,63.31,6300.0,53.797,53.8565,53.7799,53.8565,6300.0
2015-08-11 14:55:00,63.29,63.35,63.29,63.29,18146.0,53.8395,53.8905,53.8395,53.8395,18146.0
2015-08-11 15:00:00,63.29,63.32,63.25,63.28,20545.0,53.8395,53.865,53.8055,53.831,20545.0
2015-08-11 15:05:00,63.29,63.3,63.28,63.29,6310.0,53.8395,53.848,53.831,53.8395,6310.0
2015-08-11 15:10:00,63.28,63.35,63.22,63.33,22008.0,53.831,53.8905,53.7799,53.8735,22008.0
2015-08-11 15:15:00,63.33,63.37,63.31,63.32,12396.0,53.8735,53.9075,53.8565,53.865,12396.0
2015-08-11 15:20:00,63.32,63.33,63.29,63.31,8290.0,53.865,53.8735,53.8395,53.8565,8290.0
2015-08-11 15:25:00,63.32,63.37,63.32,63.34,7725.0,53.865,53.9075,53.865,53.882,7725.0
2015-08-11 15:30:00,63.34,63.35,63.29,63.31,22448.0,53.882,53.8905,53.8395,53.8565,22448.0
2015-08-11 15:35:00,63.31,63.32,63.27,63.3,27632.0,53.8565,53.865,53.8225,53.848,27632.0
2015-08-11 15:40:00,63.3,63.33,63.19,63.3,46452.0,53.848,53.8735,53.7544,53.848,46452.0
2015-08-11 15:45:00,63.3,63.32,63.27,63.31,29367.0,53.848,53.865,53.8225,53.8565,29367.0
2015-08-11 15:50:00,63.3,63.37,63.3,63.37,25368.0,53.848,53.9075,53.848,53.9075,25368.0
2015-08-11 15:55:00,63.37,63.38,63.33,63.36,70260.0,53.9075,53.9161,53.8735,53.899,70260.0
2015-08-12 09:30:00,63.1,63.27,62.8,62.9,23656.0,53.6779,53.8225,53.4227,53.5077,23656.0
2015-08-12 09:35:00,62.86,63.05,62.8,63.03,20026.0,53.4737,53.6353,53.4227,53.6183,20026.0
2015-08-12 09:40:00,63.03,63.17,63.01,63.05,6995.0,53.6183,53.7374,53.6013,53.6353,6995.0
2015-08-12 09:45:00,63.01,63.13,63.0,63.03,7969.0,53.6013,53.7034,53.5928,53.6183,7969.0
2015-08-12 09:50:00,63.05,63.1,63.01,63.07,6350.0,53.6353,53.6779,53.6013,53.6523,6350.0
2015-08-12 09:55:00,63.06,63.08,63.01,63.02,8928.0,53.6438,53.6608,53.6013,53.6098,8928.0
2015-08-12 10:00:00,63.0,63.05,62.97,63.02,85555.0,53.5928,53.6353,53.5673,53.6098,85555.0
2015-08-12 10:05:00,63.0,63.05,62.99,63.03,8652.0,53.5928,53.6353,53.5843,53.6183,8652.0
2015-08-12 10:10:00,63.02,63.05,62.99,63.04,34752.0,53.6098,53.6353,53.5843,53.6268,34752.0
2015-08-12 10:15:00,63.03,63.15,63.02,63.14,19161.0,53.6183,53.7204,53.6098,53.7119,19161.0
2015-08-12 10:20:00,63.15,63.17,63.05,63.07,18200.0,53.7204,53.7374,53.6353,53.6523,18200.0
2015-08-12 10:25:00,63.08,63.17,63.06,63.17,13858.0,53.6608,53.7374,53.6438,53.7374,13858.0
2015-08-12 10:30:00,63.16,63.26,63.16,63.25,8466.0,53.7289,53.814,53.7289,53.8055,8466.0
2015-08-12 10:35:00,63.25,63.32,63.24,63.31,6616.0,53.8055,53.865,53.797,53.8565,6616.0
2015-08-12 10:40:00,63.3,63.3,63.25,63.27,5500.0,53.848,53.848,53.8055,53.8225,5500.0
2015-08-12 10:45:00,63.25,63.33,63.21,63.25,9273.0,53.8055,53.8735,53.7714,53.8055,9273.0
2015-08-12 10:50:00,63.24,63.27,63.19,63.22,35408.0,53.797,53.8225,53.7544,53.7799,35408.0
2015-08-12 10:55:00,63.22,63.22,63.11,63.11,17323.0,53.7799,53.7799,53.6864,53.6864,17323.0
2015-08-12 11:00:00,63.13,63.19,63.12,63.12,11460.0,53.7034,53.7544,53.6949,53.6949,11460.0
2015-08-12 11:05:00,63.13,63.16,63.08,63.08,32285.0,53.7034,53.7289,53.6608,53.6608,32285.0
2015-08-12 11:10:00,63.08,63.13,63.05,63.05,41118.0,53.6608,53.7034,53.6353,53.6353,41118.0
2015-08-12 11:15:00,63.05,63.12,63.02,63.11,17979.0,53.6353,53.6949,53.6098,53.6864,17979.0
2015-08-12 11:20:00,63.09,63.11,63.03,63.03,4668.0,53.6694,53.6864,53.6183,53.6183,4668.0
2015-08-12 11:25:00,63.04,63.12,63.03,63.1,18059.0,53.6268,53.6949,53.6183,53.6779,18059.0
2015-08-12 11:30:00,63.09,63.13,63.07,63.1,7819.0,53.6694,53.7034,53.6523,53.6779,7819.0
2015-08-12 11:35:00,63.1,63.11,63.0,63.03,13835.0,53.6779,53.6864,53.5928,53.6183,13835.0
2015-08-12 11:40:00,63.03,63.05,63.0,63.0,5559.0,53.6183,53.6353,53.5928,53.5928,5559.0
2015-08-12 11:45:00,62.99,63.08,62.99,63.06,8802.0,53.5843,53.6608,53.5843,53.6438,8802.0
2015-08-12 11:50:00,63.05,63.09,63.04,63.06,17553.0,53.6353,53.6694,53.6268,53.6438,17553.0
2015-08-12 11:55:00,63.08,63.13,63.08,63.12,9988.0,53.6608,53.7034,53.6608,53.6949,9988.0
2015-08-12 12:00:00,63.11,63.12,63.07,63.09,8867.0,53.6864,53.6949,53.6523,53.6694,8867.0
2015-08-12 12:05:00,63.09,63.17,63.07,63.17,42604.0,53.6694,53.7374,53.6523,53.7374,42604.0
2015-08-12 12:10:00,63.15,63.21,63.15,63.2,3274.0,53.7204,53.7714,53.7204,53.7629,3274.0
2015-08-12 12:15:00,63.2,63.24,63.2,63.23,15621.0,53.7629,53.797,53.7629,53.7884,15621.0
2015-08-12 12:20:00,63.22,63.28,63.19,63.28,10936.0,53.7799,53.831,53.7544,53.831,10936.0
2015-08-12 12:25:00,63.29,63.38,63.26,63.35,29639.0,53.8395,53.9161,53.814,53.8905,29639.0
2015-08-12 12:30:00,63.34,63.5,63.34,63.49,40529.0,53.882,54.0181,53.882,54.0096,40529.0
2015-08-12 12:35:00,63.49,63.6,63.49,63.57,19363.0,54.0096,54.1032,54.0096,54.0777,19363.0
2015-08-12 12:40:00,63.59,63.65,63.59,63.63,2424.0,54.0947,54.1457,54.0947,54.1287,2424.0
2015-08-12 12:45:00,63.68,63.7,63.63,63.68,9022.0,54.1713,54.1883,54.1287,54.1713,9022.0
2015-08-12 12:50:00,63.7,63.76,63.68,63.74,5844.0,54.1883,54.2393,54.1713,54.2223,5844.0
2015-08-12 12:55:00,63.74,63.75,63.7,63.7,8300.0,54.2223,54.2308,54.1883,54.1883,8300.0
2015-08-12 13:00:00,63.71,63.82,63.71,63.82,7036.0,54.1968,54.2903,54.1968,54.2903,7036.0
2015-08-12 13:05:00,63.81,63.87,63.81,63.84,10931.0,54.2818,54.3329,54.2818,54.3074,10931.0
2015-08-12 13:10:00,63.85,63.85,63.79,63.8,6593.0,54.3159,54.3159,54.2648,54.2733,6593.0
2015-08-12 13:15:00,63.81,63.91,63.8,63.91,7657.0,54.2818,54.3669,54.2733,54.3669,7657.0
2015-08-12 13:20:00,63.93,63.99,63.92,63.98,7041.0,54.3839,54.435,54.3754,54.4265,7041.0
2015-08-12 13:25:00,63.97,63.97,63.86,63.86,10852.0,54.418,54.418,54.3244,54.3244,10852.0
2015-08-12 13:30:00,63.87,63.91,63.82,63.86,9639.0,54.3329,54.3669,54.2903,54.3244,9639.0
2015-08-12 13:35:00,63.85,63.89,63.84,63.88,12513.0,54.3159,54.3499,54.3074,54.3414,12513.0
2015-08-12 13:40:00,63.88,63.93,63.88,63.9,10359.0,54.3414,54.3839,54.3414,54.3584,10359.0
2015-08-12 13:45:00,63.91,64.0,63.9,64.0,6781.0,54.3669,54.4435,54.3584,54.4435,6781.0
2015-08-12 13:50:00,63.98,64.01,63.94,63.95,31151.0,54.4265,54.452,54.3924,54.4009,31151.0
2015-08-12 13:55:00,63.95,63.97,63.86,63.88,74800.0,54.4009,54.418,54.3244,54.3414,74800.0
2015-08-12 14:00:00,63.87,63.87,63.81,63.81,8119.0,54.3329,54.3329,54.2818,54.2818,8119.0
2015-08-12 14:05:00,63.81,63.84,63.78,63.82,9424.0,54.2818,54.3074,54.2563,54.2903,9424.0
2015-08-12 14:10:00,63.84,63.92,63.84,63.89,5794.0,54.3074,54.3754,54.3074,54.3499,5794.0
2015-08-12 14:15:00,63.89,63.94,63.84,63.9,27083.0,54.3499,54.3924,54.3074,54.3584,27083.0
2015-08-12 14:20:00,63.9,63.91,63.87,63.89,25929.0,54.3584,54.3669,54.3329,54.3499,25929.0
2015-08-12 14:25:00,63.89,63.97,63.85,63.89,25407.0,54.3499,54.418,54.3159,54.3499,25407.0
2015-08-12 14:30:00,63.9,63.96,63.9,63.95,10733.0,54.3584,54.4094,54.3584,54.4009,10733.0
2015-08-12 14:35:00,63.96,64.12,63.96,64.12,11158.0,54.4094,54.5456,54.4094,54.5456,11158.0
2015-08-12 14:40:00,64.11,64.19,64.09,64.19,12373.0,54.537,54.6051,54.52,54.6051,12373.0
2015-08-12 14:45:00,64.18,64.25,64.18,64.24,23033.0,54.5966,54.6561,54.5966,54.6476,23033.0
2015-08-12 14:50:00,64.23,64.27,64.23,64.26,13110.0,54.6391,54.6732,54.6391,54.6646,13110.0
2015-08-12 14:55:00,64.26,64.31,64.23,64.3,13953.0,54.6646,54.7072,54.6391,54.6987,13953.0
2015-08-12 15:00:00,64.3,64.34,64.25,64.25,24398.0,54.6987,54.7327,54.6561,54.6561,24398.0
2015-08-12 15:05:00,64.25,64.38,64.23,64.37,16116.0,54.6561,54.7667,54.6391,54.7582,16116.0
2015-08-12 15:10:00,64.37,64.43,64.37,64.41,27067.0,54.7582,54.8093,54.7582,54.7923,27067.0
2015-08-12 15:15:00,64.4,64.49,64.4,64.49,32590.0,54.7837,54.8603,54.7837,54.8603,32590.0
2015-08-12 15:20:00,64.47,64.6,64.47,64.57,44654.0,54.8433,54.9539,54.8433,54.9284,44654.0
2015-08-12 15:25:00,64.57,64.64,64.54,64.58,41343.0,54.9284,54.9879,54.9028,54.9369,41343.0
2015-08-12 15:30:00,64.59,64.64,64.56,64.64,34429.0,54.9454,54.9879,54.9199,54.9879,34429.0
2015-08-12 15:35:00,64.64,64.7,64.62,64.67,35228.0,54.9879,55.0389,54.9709,55.0134,35228.0
2015-08-12 15:40:00,64.67,64.67,64.58,64.64,26394.0,55.0134,55.0134,54.9369,54.9879,26394.0
2015-08-12 15:45:00,64.64,64.68,64.6,64.67,40558.0,54.9879,55.0219,54.9539,55.0134,40558.0
2015-08-12 15:50:00,64.67,64.77,64.63,64.77,79471.0,55.0134,55.0985,54.9794,55.0985,79471.0
2015-08-12 15:55:00,64.77,64.77,64.57,64.61,114298.0,55.0985,55.0985,54.9284,54.9624,114298.0
2015-08-13 09:30:00,64.52,64.7,64.42,64.55,21779.0,54.8858,55.0389,54.8008,54.9113,21779.0
2015-08-13 09:35:00,64.5,64.71,64.48,64.61,12368.0,54.8688,55.0475,54.8518,54.9624,12368.0
2015-08-13 09:40:00,64.66,64.73,64.49,64.68,8033.0,55.0049,55.0645,54.8603,55.0219,8033.0
2015-08-13 09:45:00,64.66,64.66,64.34,64.34,4085.0,55.0049,55.0049,54.7327,54.7327,4085.0
2015-08-13 09:50:00,64.35,64.38,64.31,64.32,5095.0,54.7412,54.7667,54.7072,54.7157,5095.0
2015-08-13 09:55:00,64.3,64.51,64.3,64.51,8018.0,54.6987,54.8773,54.6987,54.8773,8018.0
2015-08-13 10:00:00,64.51,64.6,64.44,64.6,7892.0,54.8773,54.9539,54.8178,54.9539,7892.0
2015-08-13 10:05:00,64.57,64.65,64.52,64.63,9455.0,54.9284,54.9964,54.8858,54.9794,9455.0
2015-08-13 10:10:00,64.65,64.7,64.65,64.69,6964.0,54.9964,55.0389,54.9964,55.0304,6964.0
2015-08-13 10:15:00,64.67,64.68,64.45,64.45,3094.0,55.0134,55.0219,54.8263,54.8263,3094.0
2015-08-13 10:20:00,64.45,64.49,64.44,64.45,1181.0,54.8263,54.8603,54.8178,54.8263,1181.0
2015-08-13 10:25:00,64.48,64.51,64.43,64.43,8173.0,54.8518,54.8773,54.8093,54.8093,8173.0
2015-08-13 10:30:00,64.4,64.41,64.32,64.37,11371.0,54.7837,54.7923,54.7157,54.7582,11371.0
2015-08-13 10:35:00,64.36,64.46,64.34,64.43,3629.0,54.7497,54.8348,54.7327,54.8093,3629.0
2015-08-13 10:40:00,64.44,64.44,64.33,64.35,3563.0,54.8178,54.8178,54.7242,54.7412,3563.0
2015-08-13 10:45:00,64.32,64.33,64.23,64.27,8800.0,54.7157,54.7242,54.6391,54.6732,8800.0
2015-08-13 10:50:00,64.27,64.38,64.27,64.38,4500.0,54.6732,54.7667,54.6732,54.7667,4500.0
2015-08-13 10:55:00,64.38,64.38,64.27,64.29,10169.0,54.7667,54.7667,54.6732,54.6902,10169.0
2015-08-13 11:00:00,64.32,64.35,64.25,64.25,10589.0,54.7157,54.7412,54.6561,54.6561,10589.0
2015-08-13 11:05:00,64.23,64.25,64.17,64.17,1500.0,54.6391,54.6561,54.5881,54.5881,1500.0
2015-08-13 11:10:00,64.16,64.17,64.12,64.14,4209.0,54.5796,54.5881,54.5456,54.5626,4209.0
2015-08-13 11:15:00,64.16,64.29,64.16,64.29,4627.0,54.5796,54.6902,54.5796,54.6902,4627.0
2015-08-13 11:20:00,64.3,64.37,64.29,64.31,4904.0,54.6987,54.7582,54.6902,54.7072,4904.0
2015-08-13 11:25:00,64.31,64.33,64.22,64.23,4517.0,54.7072,54.7242,54.6306,54.6391,4517.0
2015-08-13 11:30:00,64.24,64.25,64.22,64.25,12200.0,54.6476,54.6561,54.6306,54.6561,12200.0
2015-08-13 11:35:00,64.25,64.26,64.21,64.24,9593.0,54.6561,54.6646,54.6221,54.6476,9593.0
2015-08-13 11:40:00,64.24,64.37,64.24,64.37,7730.0,54.6476,54.7582,54.6476,54.7582,7730.0
2015-08-13 11:45:00,64.38,64.46,64.35,64.42,16945.0,54.7667,54.8348,54.7412,54.8008,16945.0
2015-08-13 11:50:00,64.43,64.45,64.41,64.43,8750.0,54.8093,54.8263,54.7923,54.8093,8750.0
2015-08-13 11:55:00,64.42,64.42,64.32,64.38,8663.0,54.8008,54.8008,54.7157,54.7667,8663.0
2015-08-13 12:00:00,64.38,64.45,64.38,64.45,5342.0,54.7667,54.8263,54.7667,54.8263,5342.0
2015-08-13 12:05:00,64.45,64.49,64.41,64.48,10800.0,54.8263,54.8603,54.7923,54.8518,10800.0
2015-08-13 12:10:00,64.49,64.52,64.48,64.52,1985.0,54.8603,54.8858,54.8518,54.8858,1985.0
2015-08-13 12:15:00,64.5,64.5,64.47,64.49,3200.0,54.8688,54.8688,54.8433,54.8603,3200.0
2015-08-13 12:20:00,64.47,64.47,64.4,64.42,3600.0,54.8433,54.8433,54.7837,54.8008,3600.0
2015-08-13 12:25:00,64.42,64.55,64.42,64.53,7650.0,54.8008,54.9113,54.8008,54.8943,7650.0
2015-08-13 12:30:00,64.52,64.53,64.49,64.53,1700.0,54.8858,54.8943,54.8603,54.8943,1700.0
2015-08-13 12:35:00,64.54,64.72,64.54,64.62,13894.0,54.9028,55.056,54.9028,54.9709,13894.0
2015-08-13 12:40:00,64.63,64.67,64.55,64.58,3318.0,54.9794,55.0134,54.9113,54.9369,3318.0
2015-08-13 12:45:00,64.58,64.67,64.57,64.67,3600.0,54.9369,55.0134,54.9284,55.0134,3600.0
2015-08-13 12:50:00,64.68,64.68,64.63,64.63,3500.0,55.0219,55.0219,54.9794,54.9794,3500.0
2015-08-13 12:55:00,64.67,64.7,64.65,64.67,3825.0,55.0134,55.0389,54.9964,55.0134,3825.0
2015-08-13 13:00:00,64.69,64.7,64.63,64.7,3300.0,55.0304,55.0389,54.9794,55.0389,3300.0
2015-08-13 13:05:00,64.68,64.74,64.68,64.72,3128.0,55.0219,55.073,55.0219,55.056,3128.0
2015-08-13 13:10:00,64.7,64.72,64.67,64.72,4600.0,55.0389,55.056,55.0134,55.056,4600.0
2015-08-13 13:15:00,64.71,64.74,64.69,64.71,13109.0,55.0475,55.073,55.0304,55.0475,13109.0
2015-08-13 13:20:00,64.71,64.79,64.71,64.76,5407.0,55.0475,55.1155,55.0475,55.09,5407.0
2015-08-13 13:25:00,64.79,64.8,64.77,64.77,4795.0,55.1155,55.124,55.0985,55.0985,4795.0
2015-08-13 13:30:00,64.78,64.79,64.76,64.77,3796.0,55.107,55.1155,55.09,55.0985,3796.0
2015-08-13 13:35:00,64.77,64.86,64.76,64.84,11260.0,55.0985,55.1751,55.09,55.158,11260.0
2015-08-13 13:40:00,64.85,64.85,64.8,64.83,6329.0,55.1665,55.1665,55.124,55.1495,6329.0
2015-08-13 13:45:00,64.83,64.84,64.78,64.8,4245.0,55.1495,55.158,55.107,55.124,4245.0
2015-08-13 13:50:00,64.78,64.78,64.66,64.7,6151.0,55.107,55.107,55.0049,55.0389,6151.0
2015-08-13 13:55:00,64.69,64.76,64.68,64.75,2759.0,55.0304,55.09,55.0219,55.0815,2759.0
2015-08-13 14:00:00,64.73,64.74,64.69,64.7,2300.0,55.0645,55.073,55.0304,55.0389,2300.0
2015-08-13 14:05:00,64.68,64.71,64.68,64.69,4891.0,55.0219,55.0475,55.0219,55.0304,4891.0
2015-08-13 14:10:00,64.7,64.7,64.67,64.68,6456.0,55.0389,55.0389,55.0134,55.0219,6456.0
2015-08-13 14:15:00,64.69,64.7,64.65,64.65,3614.0,55.0304,55.0389,54.9964,54.9964,3614.0
2015-08-13 14:20:00,64.66,64.7,64.65,64.66,8756.0,55.0049,55.0389,54.9964,55.0049,8756.0
2015-08-13 14:25:00,64.65,64.83,64.63,64.8,25371.0,54.9964,55.1495,54.9794,55.124,25371.0
2015-08-13 14:30:00,64.79,64.87,64.78,64.87,5582.0,55.1155,55.1836,55.107,55.1836,5582.0
2015-08-13 14:35:00,64.85,64.85,64.8,64.8,5067.0,55.1665,55.1665,55.124,55.124,5067.0
2015-08-13 14:40:00,64.79,64.82,64.78,64.78,3245.0,55.1155,55.141,55.107,55.107,3245.0
2015-08-13 14:45:00,64.77,64.78,64.71,64.74,4391.0,55.0985,55.107,55.0475,55.073,4391.0
2015-08-13 14:50:00,64.74,64.77,64.72,64.73,3760.0,55.073,55.0985,55.056,55.0645,3760.0
2015-08-13 14:55:00,64.73,64.73,64.7,64.7,3179.0,55.0645,55.0645,55.0389,55.0389,3179.0
2015-08-13 15:00:00,64.7,64.72,64.63,64.65,6850.0,55.0389,55.056,54.9794,54.9964,6850.0
2015-08-13 15:05:00,64.66,64.78,64.62,64.62,43739.0,55.0049,55.107,54.9709,54.9709,43739.0
2015-08-13 15:10:00,64.61,64.62,64.55,64.62,8405.0,54.9624,54.9709,54.9113,54.9709,8405.0
2015-08-13 15:15:00,64.61,64.61,64.53,64.58,7002.0,54.9624,54.9624,54.8943,54.9369,7002.0
2015-08-13 15:20:00,64.58,64.58,64.48,64.5,10721.0,54.9369,54.9369,54.8518,54.8688,10721.0
2015-08-13 15:25:00,64.49,64.54,64.49,64.51,4095.0,54.8603,54.9028,54.8603,54.8773,4095.0
2015-08-13 15:30:00,64.5,64.51,64.41,64.42,13945.0,54.8688,54.8773,54.7923,54.8008,13945.0
2015-08-13 15:35:00,64.42,64.42,64.33,64.37,10387.0,54.8008,54.8008,54.7242,54.7582,10387.0
2015-08-13 15:40:00,64.4,64.46,64.37,64.45,22675.0,54.7837,54.8348,54.7582,54.8263,22675.0
2015-08-13 15:45:00,64.44,64.45,64.37,64.4,41765.0,54.8178,54.8263,54.7582,54.7837,41765.0
2015-08-13 15:50:00,64.4,64.4,64.35,64.4,43074.0,54.7837,54.7837,54.7412,54.7837,43074.0
2015-08-13 15:55:00,64.4,64.41,64.33,64.36,119321.0,54.7837,54.7923,54.7242,54.7497,119321.0
2015-08-14 09:30:00,64.25,64.31,64.14,64.21,12049.0,54.6561,54.7072,54.5626,54.6221,12049.0
2015-08-14 09:35:00,64.23,64.3,64.22,64.23,4059.0,54.6391,54.6987,54.6306,54.6391,4059.0
2015-08-14 09:40:00,64.19,64.25,64.18,64.22,4386.0,54.6051,54.6561,54.5966,54.6306,4386.0
2015-08-14 09:45:00,64.17,64.25,64.17,64.23,4000.0,54.5881,54.6561,54.5881,54.6391,4000.0
2015-08-14 09:50:00,64.22,64.35,64.22,64.31,3770.0,54.6306,54.7412,54.6306,54.7072,3770.0
2015-08-14 09:55:00,64.31,64.33,64.24,64.31,3700.0,54.7072,54.7242,54.6476,54.7072,3700.0
2015-08-14 10:00:00,64.31,64.34,64.26,64.31,1998.0,54.7072,54.7327,54.6646,54.7072,1998.0
2015-08-14 10:05:00,64.32,64.33,64.25,64.26,1600.0,54.7157,54.7242,54.6561,54.6646,1600.0
2015-08-14 10:10:00,64.28,64.29,64.22,64.24,2400.0,54.6817,54.6902,54.6306,54.6476,2400.0
2015-08-14 10:15:00,64.27,64.33,64.25,64.28,2628.0,54.6732,54.7242,54.6561,54.6817,2628.0
2015-08-14 10:20:00,64.29,64.34,64.25,64.34,3478.0,54.6902,54.7327,54.6561,54.7327,3478.0
2015-08-14 10:25:00,64.32,64.32,64.3,64.32,3000.0,54.7157,54.7157,54.6987,54.7157,3000.0
2015-08-14 10:30:00,64.3,64.33,64.29,64.31,8120.0,54.6987,54.7242,54.6902,54.7072,8120.0
2015-08-14 10:35:00,64.31,64.33,64.29,64.3,2800.0,54.7072,54.7242,54.6902,54.6987,2800.0
2015-08-14 10:40:00,64.32,64.32,64.27,64.27,3132.0,54.7157,54.7157,54.6732,54.6732,3132.0
2015-08-14 10:45:00,64.26,64.26,64.2,64.24,6600.0,54.6646,54.6646,54.6136,54.6476,6600.0
2015-08-14 10:50:00,64.24,64.3,64.24,64.29,4078.0,54.6476,54.6987,54.6476,54.6902,4078.0
2015-08-14 10:55:00,64.27,64.35,64.27,64.28,2778.0,54.6732,54.7412,54.6732,54.6817,2778.0
2015-08-14 11:00:00,64.25,64.34,64.23,64.33,7455.0,54.6561,54.7327,54.6391,54.7242,7455.0
2015-08-14 11:05:00,64.33,64.34,64.3,64.3,4400.0,54.7242,54.7327,54.6987,54.6987,4400.0
2015-08-14 11:10:00,64.29,64.39,64.29,64.37,11908.0,54.6902,54.7752,54.6902,54.7582,11908.0
2015-08-14 11:15:00,64.39,64.42,64.35,64.42,7898.0,54.7752,54.8008,54.7412,54.8008,7898.0
2015-08-14 11:20:00,64.43,64.5,64.43,64.47,5728.0,54.8093,54.8688,54.8093,54.8433,5728.0
2015-08-14 11:25:00,64.49,64.5,64.46,64.5,4714.0,54.8603,54.8688,54.8348,54.8688,4714.0
2015-08-14 11:30:00,64.48,64.49,64.44,64.49,3315.0,54.8518,54.8603,54.8178,54.8603,3315.0
2015-08-14 11:35:00,64.47,64.48,64.43,64.45,4030.0,54.8433,54.8518,54.8093,54.8263,4030.0
2015-08-14 11:40:00,64.45,64.5,64.44,64.5,1700.0,54.8263,54.8688,54.8178,54.8688,1700.0
2015-08-14 11:45:00,64.5,64.51,64.47,64.47,2468.0,54.8688,54.8773,54.8433,54.8433,2468.0
2015-08-14 11:50:00,64.48,64.5,64.46,64.48,4800.0,54.8518,54.8688,54.8348,54.8518,4800.0
2015-08-14 11:55:00,64.48,64.63,64.48,64.63,7829.0,54.8518,54.9794,54.8518,54.9794,7829.0
2015-08-14 12:00:00,64.6,64.63,64.6,64.61,2408.0,54.9539,54.9794,54.9539,54.9624,2408.0
2015-08-14 12:05:00,64.61,64.64,64.59,64.63,4905.0,54.9624,54.9879,54.9454,54.9794,4905.0
2015-08-14 12:10:00,64.63,64.64,64.6,64.62,2519.0,54.9794,54.9879,54.9539,54.9709,2519.0
2015-08-14 12:15:00,64.62,64.65,64.62,64.62,1600.0,54.9709,54.9964,54.9709,54.9709,1600.0
2015-08-14 12:20:00,64.62,64.62,64.59,64.59,3000.0,54.9709,54.9709,54.9454,54.9454,3000.0
2015-08-14 12:25:00,64.59,64.68,64.59,64.68,5592.0,54.9454,55.0219,54.9454,55.0219,5592.0
2015-08-14 12:30:00,64.66,64.73,64.66,64.72,3689.0,55.0049,55.0645,55.0049,55.056,3689.0
2015-08-14 12:35:00,64.72,64.72,64.67,64.68,4461.0,55.056,55.056,55.0134,55.0219,4461.0
2015-08-14 12:40:00,64.66,64.68,64.64,64.68,3679.0,55.0049,55.0219,54.9879,55.0219,3679.0
2015-08-14 12:45:00,64.67,64.67,64.59,64.61,5757.0,55.0134,55.0134,54.9454,54.9624,5757.0
2015-08-14 12:50:00,64.62,64.69,64.62,64.69,7906.0,54.9709,55.0304,54.9709,55.0304,7906.0
2015-08-14 12:55:00,64.68,64.76,64.68,64.76,8140.0,55.0219,55.09,55.0219,55.09,8140.0
2015-08-14 13:00:00,64.74,64.8,64.72,64.73,9669.0,55.073,55.124,55.056,55.0645,9669.0
2015-08-14 13:05:00,64.73,64.81,64.73,64.8,4103.0,55.0645,55.1325,55.0645,55.124,4103.0
2015-08-14 13:10:00,64.8,64.87,64.78,64.87,5978.0,55.124,55.1836,55.107,55.1836,5978.0
2015-08-14 13:15:00,64.87,64.87,64.82,64.84,7150.0,55.1836,55.1836,55.141,55.158,7150.0
2015-08-14 13:20:00,64.84,64.86,64.82,64.85,8193.0,55.158,55.1751,55.141,55.1665,8193.0
2015-08-14 13:25:00,64.84,64.85,64.82,64.83,875.0,55.158,55.1665,55.141,55.1495,875.0
2015-08-14 13:30:00,64.84,64.86,64.82,64.83,4000.0,55.158,55.1751,55.141,55.1495,4000.0
2015-08-14 13:35:00,64.83,64.83,64.77,64.79,5700.0,55.1495,55.1495,55.0985,55.1155,5700.0
2015-08-14 13:40:00,64.8,64.82,64.77,64.81,2669.0,55.124,55.141,55.0985,55.1325,2669.0
2015-08-14 13:45:00,64.8,64.81,64.76,64.76,3988.0,55.124,55.1325,55.09,55.09,3988.0
2015-08-14 13:50:00,64.75,64.79,64.75,64.75,2750.0,55.0815,55.1155,55.0815,55.0815,2750.0
2015-08-14 13:55:00,64.75,64.79,64.75,64.78,4482.0,55.0815,55.1155,55.0815,55.107,4482.0
2015-08-14 14:00:00,64.79,64.79,64.72,64.74,4755.0,55.1155,55.1155,55.056,55.073,4755.0
2015-08-14 14:05:00,64.74,64.76,64.71,64.76,6750.0,55.073,55.09,55.0475,55.09,6750.0
2015-08-14 14:10:00,64.76,64.78,64.76,64.77,2201.0,55.09,55.107,55.09,55.0985,2201.0
2015-08-14 14:15:00,64.76,64.8,64.75,64.79,5400.0,55.09,55.124,55.0815,55.1155,5400.0
2015-08-14 14:20:00,64.8,64.8,64.75,64.77,2044.0,55.124,55.124,55.0815,55.0985,2044.0
2015-08-14 14:25:00,64.77,64.79,64.77,64.77,6088.0,55.0985,55.1155,55.0985,55.0985,6088.0
2015-08-14 14:30:00,64.77,64.86,64.77,64.86,9654.0,55.0985,55.1751,55.0985,55.1751,9654.0
2015-08-14 14:35:00,64.85,64.91,64.85,64.89,7524.0,55.1665,55.2176,55.1665,55.2006,7524.0
2015-08-14 14:40:00,64.89,64.89,64.83,64.88,4850.0,55.2006,55.2006,55.1495,55.1921,4850.0
2015-08-14 14:45:00,64.88,64.9,64.87,64.89,5800.0,55.1921,55.2091,55.1836,55.2006,5800.0
2015-08-14 14:50:00,64.9,64.91,64.86,64.88,11196.0,55.2091,55.2176,55.1751,55.1921,11196.0
2015-08-14 14:55:00,64.88,64.89,64.86,64.88,4700.0,55.1921,55.2006,55.1751,55.1921,4700.0
2015-08-14 15:00:00,64.88,64.93,64.87,64.92,7797.0,55.1921,55.2346,55.1836,55.2261,7797.0
2015-08-14 15:05:00,64.92,64.93,64.91,64.93,4500.0,55.2261,55.2346,55.2176,55.2346,4500.0
2015-08-14 15:10:00,64.93,64.96,64.91,64.96,6040.0,55.2346,55.2601,55.2176,55.2601,6040.0
2015-08-14 15:15:00,64.95,65.06,64.95,65.05,61087.0,55.2516,55.3452,55.2516,55.3367,61087.0
2015-08-14 15:20:00,65.04,65.06,65.01,65.02,5480.0,55.3282,55.3452,55.3027,55.3112,5480.0
2015-08-14 15:25:00,65.01,65.09,65.0,65.09,29660.0,55.3027,55.3707,55.2942,55.3707,29660.0
2015-08-14 15:30:00,65.06,65.1,65.05,65.07,10221.0,55.3452,55.3792,55.3367,55.3537,10221.0
2015-08-14 15:35:00,65.07,65.09,65.02,65.06,13245.0,55.3537,55.3707,55.3112,55.3452,13245.0
2015-08-14 15:40:00,65.06,65.08,65.01,65.02,11317.0,55.3452,55.3622,55.3027,55.3112,11317.0
2015-08-14 15:45:00,65.01,65.08,64.98,65.07,27997.0,55.3027,55.3622,55.2771,55.3537,27997.0
2015-08-14 15:50:00,65.07,65.08,65.0,65.01,14434.0,55.3537,55.3622,55.2942,55.3027,14434.0
2015-08-14 15:55:00,65.01,65.02,64.96,64.99,40542.0,55.3027,55.3112,55.2601,55.2856,40542.0
2015-08-17 09:30:00,64.68,64.85,64.58,64.59,11774.0,55.0219,55.1665,54.9369,54.9454,11774.0
2015-08-17 09:35:00,64.67,64.67,64.43,64.52,5330.0,55.0134,55.0134,54.8093,54.8858,5330.0
2015-08-17 09:40:00,64.52,64.52,64.35,64.36,7135.0,54.8858,54.8858,54.7412,54.7497,7135.0
2015-08-17 09:45:00,64.34,64.42,64.3,64.41,5350.0,54.7327,54.8008,54.6987,54.7923,5350.0
2015-08-17 09:50:00,64.37,64.46,64.32,64.4,4350.0,54.7582,54.8348,54.7157,54.7837,4350.0
2015-08-17 09:55:00,64.48,64.53,64.41,64.5,7397.0,54.8518,54.8943,54.7923,54.8688,7397.0
2015-08-17 10:00:00,64.5,64.74,64.5,64.72,11956.0,54.8688,55.073,54.8688,55.056,11956.0
2015-08-17 10:05:00,64.71,64.72,64.6,64.68,14686.0,55.0475,55.056,54.9539,55.0219,14686.0
2015-08-17 10:10:00,64.67,64.74,64.66,64.73,2449.0,55.0134,55.073,55.0049,55.0645,2449.0
2015-08-17 10:15:00,64.76,64.85,64.73,64.8,13182.0,55.09,55.1665,55.0645,55.124,13182.0
2015-08-17 10:20:00,64.81,64.82,64.75,64.76,3540.0,55.1325,55.141,55.0815,55.09,3540.0
2015-08-17 10:25:00,64.8,64.86,64.8,64.82,7006.0,55.124,55.1751,55.124,55.141,7006.0
2015-08-17 10:30:00,64.82,64.87,64.8,64.87,5010.0,55.141,55.1836,55.124,55.1836,5010.0
2015-08-17 10:35:00,64.86,64.86,64.8,64.81,12841.0,55.1751,55.1751,55.124,55.1325,12841.0
2015-08-17 10:40:00,64.83,64.84,64.81,64.84,1639.0,55.1495,55.158,55.1325,55.158,1639.0
2015-08-17 10:45:00,64.86,64.89,64.86,64.88,2500.0,55.1751,55.2006,55.1751,55.1921,2500.0
2015-08-17 10:50:00,64.88,64.89,64.85,64.89,1170.0,55.1921,55.2006,55.1665,55.2006,1170.0
2015-08-17 10:55:00,64.89,64.91,64.86,64.86,6359.0,55.2006,55.2176,55.1751,55.1751,6359.0
2015-08-17 11:00:00,64.86,64.89,64.83,64.88,5303.0,55.1751,55.2006,55.1495,55.1921,5303.0
2015-08-17 11:05:00,64.86,64.89,64.82,64.86,8463.0,55.1751,55.2006,55.141,55.1751,8463.0
2015-08-17 11:10:00,64.86,64.92,64.85,64.91,6973.0,55.1751,55.2261,55.1665,55.2176,6973.0
2015-08-17 11:15:00,64.93,64.96,64.92,64.94,4401.0,55.2346,55.2601,55.2261,55.2431,4401.0
2015-08-17 11:20:00,64.96,64.97,64.91,64.97,3303.0,55.2601,55.2686,55.2176,55.2686,3303.0
2015-08-17 11:25:00,64.98,65.0,64.94,64.99,4201.0,55.2771,55.2942,55.2431,55.2856,4201.0
2015-08-17 11:30:00,64.99,64.99,64.96,64.99,8302.0,55.2856,55.2856,55.2601,55.2856,8302.0
2015-08-17 11:35:00,64.98,65.0,64.97,65.0,11673.0,55.2771,55.2942,55.2686,55.2942,11673.0
2015-08-17 11:40:00,64.99,65.05,64.98,65.02,11218.0,55.2856,55.3367,55.2771,55.3112,11218.0
2015-08-17 11:45:00,65.03,65.08,65.01,65.02,2700.0,55.3197,55.3622,55.3027,55.3112,2700.0
2015-08-17 11:50:00,65.01,65.14,65.01,65.14,16776.0,55.3027,55.4132,55.3027,55.4132,16776.0
2015-08-17 11:55:00,65.12,65.18,65.12,65.15,7573.0,55.3962,55.4473,55.3962,55.4218,7573.0
2015-08-17 12:00:00,65.15,65.21,65.14,65.18,6062.0,55.4218,55.4728,55.4132,55.4473,6062.0
2015-08-17 12:05:00,65.18,65.22,65.18,65.21,6230.0,55.4473,55.4813,55.4473,55.4728,6230.0
2015-08-17 12:10:00,65.22,65.22,65.19,65.21,2100.0,55.4813,55.4813,55.4558,55.4728,2100.0
2015-08-17 12:15:00,65.21,65.21,65.13,65.14,2000.0,55.4728,55.4728,55.4047,55.4132,2000.0
2015-08-17 12:20:00,65.14,65.18,65.13,65.18,1802.0,55.4132,55.4473,55.4047,55.4473,1802.0
2015-08-17 12:25:00,65.18,65.18,65.1,65.1,2800.0,55.4473,55.4473,55.3792,55.3792,2800.0
2015-08-17 12:30:00,65.1,65.1,65.02,65.04,1800.0,55.3792,55.3792,55.3112,55.3282,1800.0
2015-08-17 12:35:00,65.02,65.05,65.02,65.05,2600.0,55.3112,55.3367,55.3112,55.3367,2600.0
2015-08-17 12:40:00,65.04,65.08,65.04,65.08,5298.0,55.3282,55.3622,55.3282,55.3622,5298.0
2015-08-17 12:45:00,65.08,65.09,65.04,65.05,8910.0,55.3622,55.3707,55.3282,55.3367,8910.0
2015-08-17 12:50:00,65.05,65.19,65.01,65.16,11227.0,55.3367,55.4558,55.3027,55.4303,11227.0
2015-08-17 12:55:00,65.2,65.22,65.18,65.18,4400.0,55.4643,55.4813,55.4473,55.4473,4400.0
2015-08-17 13:00:00,65.16,65.19,65.15,65.17,2283.0,55.4303,55.4558,55.4218,55.4388,2283.0
2015-08-17 13:05:00,65.15,65.16,65.11,65.14,2632.0,55.4218,55.4303,55.3877,55.4132,2632.0
2015-08-17 13:10:00,65.15,65.16,65.12,65.15,2393.0,55.4218,55.4303,55.3962,55.4218,2393.0
2015-08-17 13:15:00,65.15,65.16,65.11,65.16,7412.0,55.4218,55.4303,55.3877,55.4303,7412.0
2015-08-17 13:20:00,65.16,65.21,65.15,65.21,11631.0,55.4303,55.4728,55.4218,55.4728,11631.0
2015-08-17 13:25:00,65.2,65.24,65.2,65.24,3321.0,55.4643,55.4983,55.4643,55.4983,3321.0
2015-08-17 13:30:00,65.23,65.24,65.2,65.23,4600.0,55.4898,55.4983,55.4643,55.4898,4600.0
2015-08-17 13:35:00,65.23,65.23,65.2,65.23,2312.0,55.4898,55.4898,55.4643,55.4898,2312.0
2015-08-17 13:40:00,65.22,65.24,65.2,65.22,5700.0,55.4813,55.4983,55.4643,55.4813,5700.0
2015-08-17 13:45:00,65.2,65.2,65.18,65.19,3500.0,55.4643,55.4643,55.4473,55.4558,3500.0
2015-08-17 13:50:00,65.2,65.22,65.18,65.22,6314.0,55.4643,55.4813,55.4473,55.4813,6314.0
2015-08-17 13:55:00,65.2,65.21,65.18,65.2,14825.0,55.4643,55.4728,55.4473,55.4643,14825.0
2015-08-17 14:00:00,65.21,65.23,65.18,65.2,8146.0,55.4728,55.4898,55.4473,55.4643,8146.0
2015-08-17 14:05:00,65.2,65.24,65.2,65.22,4500.0,55.4643,55.4983,55.4643,55.4813,4500.0
2015-08-17 14:10:00,65.22,65.22,65.18,65.22,7298.0,55.4813,55.4813,55.4473,55.4813,7298.0
2015-08-17 14:15:00,65.21,65.22,65.19,65.21,11976.0,55.4728,55.4813,55.4558,55.4728,11976.0
2015-08-17 14:20:00,65.22,65.25,65.2,65.23,8434.0,55.4813,55.5068,55.4643,55.4898,8434.0
2015-08-17 14:25:00,65.23,65.25,65.2,65.24,7349.0,55.4898,55.5068,55.4643,55.4983,7349.0
2015-08-17 14:30:00,65.24,65.24,65.2,65.21,2800.0,55.4983,55.4983,55.4643,55.4728,2800.0
2015-08-17 14:35:00,65.21,65.24,65.21,65.24,3257.0,55.4728,55.4983,55.4728,55.4983,3257.0
2015-08-17 14:40:00,65.24,65.25,65.23,65.23,4199.0,55.4983,55.5068,55.4898,55.4898,4199.0
2015-08-17 14:45:00,65.24,65.24,65.23,65.23,4946.0,55.4983,55.4983,55.4898,55.4898,4946.0
2015-08-17 14:50:00,65.23,65.24,65.23,65.23,5562.0,55.4898,55.4983,55.4898,55.4898,5562.0
2015-08-17 14:55:00,65.23,65.25,65.23,65.25,9538.0,55.4898,55.5068,55.4898,55.5068,9538.0
2015-08-17 15:00:00,65.25,65.25,65.24,65.25,4424.0,55.5068,55.5068,55.4983,55.5068,4424.0
2015-08-17 15:05:00,65.25,65.26,65.23,65.23,52703.0,55.5068,55.5153,55.4898,55.4898,52703.0
2015-08-17 15:10:00,65.24,65.24,65.2,65.22,9097.0,55.4983,55.4983,55.4643,55.4813,9097.0
2015-08-17 15:15:00,65.22,65.22,65.17,65.2,14674.0,55.4813,55.4813,55.4388,55.4643,14674.0
2015-08-17 15:20:00,65.2,65.21,65.2,65.21,9604.0,55.4643,55.4728,55.4643,55.4728,9604.0
2015-08-17 15:25:00,65.2,65.21,65.2,65.21,8824.0,55.4643,55.4728,55.4643,55.4728,8824.0
2015-08-17 15:30:00,65.21,65.25,65.21,65.25,23277.0,55.4728,55.5068,55.4728,55.5068,23277.0
2015-08-17 15:35:00,65.24,65.25,65.22,65.23,17462.0,55.4983,55.5068,55.4813,55.4898,17462.0
2015-08-17 15:40:00,65.24,65.25,65.23,65.25,12563.0,55.4983,55.5068,55.4898,55.5068,12563.0
2015-08-17 15:45:00,65.25,65.25,65.23,65.23,14467.0,55.5068,55.5068,55.4898,55.4898,14467.0
2015-08-17 15:50:00,65.23,65.25,65.22,65.25,13001.0,55.4898,55.5068,55.4813,55.5068,13001.0
2015-08-17 15:55:00,65.25,65.28,65.24,65.26,60021.0,55.5068,55.5323,55.4983,55.5153,60021.0
2015-08-18 09:30:00,65.11,65.21,65.08,65.12,20151.0,55.3877,55.4728,55.3622,55.3962,20151.0
2015-08-18 09:35:00,65.11,65.21,65.1,65.19,18413.0,55.3877,55.4728,55.3792,55.4558,18413.0
2015-08-18 09:40:00,65.18,65.18,65.08,65.08,4842.0,55.4473,55.4473,55.3622,55.3622,4842.0
2015-08-18 09:45:00,65.07,65.15,65.06,65.11,3932.0,55.3537,55.4218,55.3452,55.3877,3932.0
2015-08-18 09:50:00,65.11,65.2,65.1,65.17,2895.0,55.3877,55.4643,55.3792,55.4388,2895.0
2015-08-18 09:55:00,65.16,65.21,65.15,65.2,2400.0,55.4303,55.4728,55.4218,55.4643,2400.0
2015-08-18 10:00:00,65.17,65.24,65.13,65.24,3442.0,55.4388,55.4983,55.4047,55.4983,3442.0
2015-08-18 10:05:00,65.24,65.27,65.22,65.24,7618.0,55.4983,55.5238,55.4813,55.4983,7618.0
2015-08-18 10:10:00,65.23,65.25,65.23,65.24,3354.0,55.4898,55.5068,55.4898,55.4983,3354.0
2015-08-18 10:15:00,65.25,65.28,65.22,65.28,6923.0,55.5068,55.5323,55.4813,55.5323,6923.0
2015-08-18 10:20:00,65.29,65.29,65.23,65.23,5562.0,55.5408,55.5408,55.4898,55.4898,5562.0
2015-08-18 10:25:00,65.24,65.24,65.21,65.22,3441.0,55.4983,55.4983,55.4728,55.4813,3441.0
2015-08-18 10:30:00,65.22,65.26,65.22,65.23,6739.0,55.4813,55.5153,55.4813,55.4898,6739.0
2015-08-18 10:35:00,65.23,65.24,65.15,65.2,5193.0,55.4898,55.4983,55.4218,55.4643,5193.0
2015-08-18 10:40:00,65.25,65.25,65.21,65.21,4359.0,55.5068,55.5068,55.4728,55.4728,4359.0
2015-08-18 10:45:00,65.23,65.25,65.16,65.18,8457.0,55.4898,55.5068,55.4303,55.4473,8457.0
2015-08-18 10:50:00,65.18,65.23,65.18,65.21,8538.0,55.4473,55.4898,55.4473,55.4728,8538.0
2015-08-18 10:55:00,65.22,65.32,65.22,65.32,6391.0,55.4813,55.5664,55.4813,55.5664,6391.0
2015-08-18 11:00:00,65.29,65.31,65.26,65.28,6603.0,55.5408,55.5579,55.5153,55.5323,6603.0
2015-08-18 11:05:00,65.29,65.29,65.25,65.29,17658.0,55.5408,55.5408,55.5068,55.5408,17658.0
2015-08-18 11:10:00,65.29,65.3,65.25,65.3,3665.0,55.5408,55.5494,55.5068,55.5494,3665.0
2015-08-18 11:15:00,65.31,65.38,65.31,65.38,9544.0,55.5579,55.6174,55.5579,55.6174,9544.0
2015-08-18 11:20:00,65.39,65.47,65.38,65.47,9185.0,55.6259,55.694,55.6174,55.694,9185.0
2015-08-18 11:25:00,65.46,65.47,65.42,65.42,9671.0,55.6855,55.694,55.6514,55.6514,9671.0
2015-08-18 11:30:00,65.41,65.41,65.35,65.38,5228.0,55.6429,55.6429,55.5919,55.6174,5228.0
2015-08-18 11:35:00,65.37,65.38,65.32,65.35,7463.0,55.6089,55.6174,55.5664,55.5919,7463.0
2015-08-18 11:40:00,65.34,65.39,65.33,65.37,5841.0,55.5834,55.6259,55.5749,55.6089,5841.0
2015-08-18 11:45:00,65.38,65.4,65.33,65.38,5730.0,55.6174,55.6344,55.5749,55.6174,5730.0
2015-08-18 11:50:00,65.39,65.4,65.38,65.39,5981.0,55.6259,55.6344,55.6174,55.6259,5981.0
2015-08-18 11:55:00,65.39,65.42,65.37,65.41,5232.0,55.6259,55.6514,55.6089,55.6429,5232.0
2015-08-18 12:00:00,65.42,65.47,65.41,65.45,7732.0,55.6514,55.694,55.6429,55.677,7732.0
2015-08-18 12:05:00,65.45,65.48,65.45,65.48,3373.0,55.677,55.7025,55.677,55.7025,3373.0
2015-08-18 12:10:00,65.47,65.5,65.45,65.49,11251.0,55.694,55.7195,55.677,55.711,11251.0
2015-08-18 12:15:00,65.49,65.49,65.46,65.47,7844.0,55.711,55.711,55.6855,55.694,7844.0
2015-08-18 12:20:00,65.47,65.49,65.46,65.48,5624.0,55.694,55.711,55.6855,55.7025,5624.0
2015-08-18 12:25:00,65.49,65.5,65.47,65.5,11390.0,55.711,55.7195,55.694,55.7195,11390.0
2015-08-18 12:30:00,65.5,65.54,65.49,65.54,10826.0,55.7195,55.7535,55.711,55.7535,10826.0
2015-08-18 12:35:00,65.54,65.58,65.53,65.58,7568.0,55.7535,55.7875,55.745,55.7875,7568.0
2015-08-18 12:40:00,65.57,65.6,65.55,65.58,14489.0,55.779,55.8046,55.762,55.7875,14489.0
2015-08-18 12:45:00,65.58,67.17,65.58,65.82,383234.0,55.7875,57.1401,55.7875,55.9917,383234.0
2015-08-18 12:50:00,65.83,65.88,65.51,65.67,94187.0,56.0002,56.0427,55.728,55.8641,94187.0
2015-08-18 12:55:00,65.65,65.78,65.64,65.74,51272.0,55.8471,55.9577,55.8386,55.9237,51272.0
2015-08-18 13:00:00,65.74,65.77,65.56,65.69,38803.0,55.9237,55.9492,55.7705,55.8811,38803.0
2015-08-18 13:05:00,65.69,65.78,65.66,65.77,15771.0,55.8811,55.9577,55.8556,55.9492,15771.0
2015-08-18 13:10:00,65.78,65.79,65.67,65.75,17763.0,55.9577,55.9662,55.8641,55.9322,17763.0
2015-08-18 13:15:00,65.75,65.78,65.73,65.75,13344.0,55.9322,55.9577,55.9151,55.9322,13344.0
2015-08-18 13:20:00,65.75,65.78,65.68,65.78,16922.0,55.9322,55.9577,55.8726,55.9577,16922.0
2015-08-18 13:25:00,65.76,65.78,65.71,65.73,32500.0,55.9407,55.9577,55.8981,55.9151,32500.0
2015-08-18 13:30:00,65.73,65.76,65.71,65.73,18031.0,55.9151,55.9407,55.8981,55.9151,18031.0
2015-08-18 13:35:00,65.72,65.75,65.72,65.75,9813.0,55.9066,55.9322,55.9066,55.9322,9813.0
2015-08-18 13:40:00,65.75,65.78,65.75,65.77,3910.0,55.9322,55.9577,55.9322,55.9492,3910.0
2015-08-18 13:45:00,65.77,65.96,65.77,65.8,100519.0,55.9492,56.1108,55.9492,55.9747,100519.0
2015-08-18 13:50:00,65.8,65.81,65.72,65.75,68029.0,55.9747,55.9832,55.9066,55.9322,68029.0
2015-08-18 13:55:00,65.75,65.8,65.62,65.68,35452.0,55.9322,55.9747,55.8216,55.8726,35452.0
2015-08-18 14:00:00,65.67,65.71,65.63,65.66,25125.0,55.8641,55.8981,55.8301,55.8556,25125.0
2015-08-18 14:05:00,65.67,65.76,65.66,65.76,15311.0,55.8641,55.9407,55.8556,55.9407,15311.0
2015-08-18 14:10:00,65.76,65.81,65.75,65.81,16911.0,55.9407,55.9832,55.9322,55.9832,16911.0
2015-08-18 14:15:00,65.8,65.89,65.8,65.89,26992.0,55.9747,56.0513,55.9747,56.0513,26992.0
2015-08-18 14:20:00,65.88,65.88,65.8,65.8,22806.0,56.0427,56.0427,55.9747,55.9747,22806.0
2015-08-18 14:25:00,65.8,65.83,65.8,65.82,21889.0,55.9747,56.0002,55.9747,55.9917,21889.0
2015-08-18 14:30:00,65.82,65.85,65.75,65.75,30360.0,55.9917,56.0172,55.9322,55.9322,30360.0
2015-08-18 14:35:00,65.74,65.8,65.71,65.78,27052.0,55.9237,55.9747,55.8981,55.9577,27052.0
2015-08-18 14:40:00,65.77,65.81,65.67,65.68,47561.0,55.9492,55.9832,55.8641,55.8726,47561.0
2015-08-18 14:45:00,65.67,65.68,65.61,65.64,47057.0,55.8641,55.8726,55.8131,55.8386,47057.0
2015-08-18 14:50:00,65.63,65.63,65.51,65.54,21477.0,55.8301,55.8301,55.728,55.7535,21477.0
2015-08-18 14:55:00,65.54,65.59,65.5,65.58,12208.0,55.7535,55.7961,55.7195,55.7875,12208.0
2015-08-18 15:00:00,65.59,65.65,65.58,65.62,16841.0,55.7961,55.8471,55.7875,55.8216,16841.0
2015-08-18 15:05:00,65.63,65.68,65.62,65.65,31062.0,55.8301,55.8726,55.8216,55.8471,31062.0
2015-08-18 15:10:00,65.65,65.68,65.61,65.66,27149.0,55.8471,55.8726,55.8131,55.8556,27149.0
2015-08-18 15:15:00,65.66,65.68,65.64,65.67,18550.0,55.8556,55.8726,55.8386,55.8641,18550.0
2015-08-18 15:20:00,65.67,65.73,65.67,65.7,30847.0,55.8641,55.9151,55.8641,55.8896,30847.0
2015-08-18 15:25:00,65.71,65.73,65.7,65.72,27474.0,55.8981,55.9151,55.8896,55.9066,27474.0
2015-08-18 15:30:00,65.73,65.75,65.69,65.69,36206.0,55.9151,55.9322,55.8811,55.8811,36206.0
2015-08-18 15:35:00,65.69,65.77,65.65,65.77,41912.0,55.8811,55.9492,55.8471,55.9492,41912.0
2015-08-18 15:40:00,65.77,65.91,65.74,65.74,47701.0,55.9492,56.0683,55.9237,55.9237,47701.0
2015-08-18 15:45:00,65.76,65.81,65.7,65.76,34441.0,55.9407,55.9832,55.8896,55.9407,34441.0
2015-08-18 15:50:00,65.76,65.78,65.69,65.71,46807.0,55.9407,55.9577,55.8811,55.8981,46807.0
2015-08-18 15:55:00,65.72,65.79,65.67,65.77,68151.0,55.9066,55.9662,55.8641,55.9492,68151.0
2015-08-19 09:30:00,65.53,65.75,65.32,65.39,18696.0,55.745,55.9322,55.5664,55.6259,18696.0
2015-08-19 09:35:00,65.42,65.49,65.33,65.44,21143.0,55.6514,55.711,55.5749,55.6685,21143.0
2015-08-19 09:40:00,65.42,65.59,65.4,65.46,6105.0,55.6514,55.7961,55.6344,55.6855,6105.0
2015-08-19 09:45:00,65.47,65.55,65.41,65.54,18991.0,55.694,55.762,55.6429,55.7535,18991.0
2015-08-19 09:50:00,65.5,65.62,65.5,65.6,9919.0,55.7195,55.8216,55.7195,55.8046,9919.0
2015-08-19 09:55:00,65.59,65.66,65.54,65.54,6510.0,55.7961,55.8556,55.7535,55.7535,6510.0
2015-08-19 10:00:00,65.53,65.71,65.53,65.71,7178.0,55.745,55.8981,55.745,55.8981,7178.0
2015-08-19 10:05:00,65.69,65.71,65.63,65.66,6509.0,55.8811,55.8981,55.8301,55.8556,6509.0
2015-08-19 10:10:00,65.65,65.67,65.62,65.66,4900.0,55.8471,55.8641,55.8216,55.8556,4900.0
2015-08-19 10:15:00,65.66,65.67,65.63,65.67,6146.0,55.8556,55.8641,55.8301,55.8641,6146.0
2015-08-19 10:20:00,65.67,65.74,65.63,65.71,10953.0,55.8641,55.9237,55.8301,55.8981,10953.0
2015-08-19 10:25:00,65.71,65.74,65.7,65.72,5800.0,55.8981,55.9237,55.8896,55.9066,5800.0
2015-08-19 10:30:00,65.7,65.74,65.65,65.74,7000.0,55.8896,55.9237,55.8471,55.9237,7000.0
2015-08-19 10:35:00,65.71,65.73,65.67,65.7,16918.0,55.8981,55.9151,55.8641,55.8896,16918.0
2015-08-19 10:40:00,65.7,65.71,65.57,65.57,11594.0,55.8896,55.8981,55.779,55.779,11594.0
2015-08-19 10:45:00,65.57,65.64,65.51,65.58,21613.0,55.779,55.8386,55.728,55.7875,21613.0
2015-08-19 10:50:00,65.59,65.66,65.59,65.64,10383.0,55.7961,55.8556,55.7961,55.8386,10383.0
2015-08-19 10:55:00,65.64,65.69,65.61,65.68,23070.0,55.8386,55.8811,55.8131,55.8726,23070.0
2015-08-19 11:00:00,65.69,65.85,65.69,65.79,27137.0,55.8811,56.0172,55.8811,55.9662,27137.0
2015-08-19 11:05:00,65.77,65.81,65.71,65.8,22428.0,55.9492,55.9832,55.8981,55.9747,22428.0
2015-08-19 11:10:00,65.8,65.91,65.79,65.87,29958.0,55.9747,56.0683,55.9662,56.0342,29958.0
2015-08-19 11:15:00,65.88,65.88,65.75,65.8,15200.0,56.0427,56.0427,55.9322,55.9747,15200.0
2015-08-19 11:20:00,65.83,65.83,65.72,65.72,5000.0,56.0002,56.0002,55.9066,55.9066,5000.0
2015-08-19 11:25:00,65.67,65.67,65.51,65.53,9829.0,55.8641,55.8641,55.728,55.745,9829.0
2015-08-19 11:30:00,65.53,65.53,65.46,65.48,13288.0,55.745,55.745,55.6855,55.7025,13288.0
2015-08-19 11:35:00,65.46,65.59,65.43,65.58,11307.0,55.6855,55.7961,55.6599,55.7875,11307.0
2015-08-19 11:40:00,65.58,65.61,65.5,65.61,16713.0,55.7875,55.8131,55.7195,55.8131,16713.0
2015-08-19 11:45:00,65.58,65.64,65.56,65.58,14045.0,55.7875,55.8386,55.7705,55.7875,14045.0
2015-08-19 11:50:00,65.58,65.59,65.45,65.46,52914.0,55.7875,55.7961,55.677,55.6855,52914.0
2015-08-19 11:55:00,65.48,65.49,65.46,65.46,7700.0,55.7025,55.711,55.6855,55.6855,7700.0
2015-08-19 12:00:00,65.43,65.48,65.43,65.46,4149.0,55.6599,55.7025,55.6599,55.6855,4149.0
2015-08-19 12:05:00,65.46,65.46,65.38,65.39,17173.0,55.6855,55.6855,55.6174,55.6259,17173.0
2015-08-19 12:10:00,65.4,65.4,65.32,65.32,11970.0,55.6344,55.6344,55.5664,55.5664,11970.0
2015-08-19 12:15:00,65.32,65.32,65.29,65.32,6898.0,55.5664,55.5664,55.5408,55.5664,6898.0
2015-08-19 12:20:00,65.32,65.33,65.3,65.33,5100.0,55.5664,55.5749,55.5494,55.5749,5100.0
2015-08-19 12:25:00,65.34,65.36,65.31,65.31,11471.0,55.5834,55.6004,55.5579,55.5579,11471.0
2015-08-19 12:30:00,65.31,65.46,65.3,65.46,31261.0,55.5579,55.6855,55.5494,55.6855,31261.0
2015-08-19 12:35:00,65.46,65.54,65.46,65.54,12839.0,55.6855,55.7535,55.6855,55.7535,12839.0
2015-08-19 12:40:00,65.58,65.64,65.51,65.51,10188.0,55.7875,55.8386,55.728,55.728,10188.0
2015-08-19 12:45:00,65.52,65.53,65.49,65.5,3888.0,55.7365,55.745,55.711,55.7195,3888.0
2015-08-19 12:50:00,65.5,65.51,65.42,65.5,29225.0,55.7195,55.728,55.6514,55.7195,29225.0
2015-08-19 12:55:00,65.5,65.5,65.42,65.48,10100.0,55.7195,55.7195,55.6514,55.7025,10100.0
2015-08-19 13:00:00,65.47,65.5,65.47,65.5,9375.0,55.694,55.7195,55.694,55.7195,9375.0
2015-08-19 13:05:00,65.51,65.56,65.5,65.52,2868.0,55.728,55.7705,55.7195,55.7365,2868.0
2015-08-19 13:10:00,65.5,65.56,65.5,65.55,2298.0,55.7195,55.7705,55.7195,55.762,2298.0
2015-08-19 13:15:00,65.57,65.57,65.54,65.57,3100.0,55.779,55.779,55.7535,55.779,3100.0
2015-08-19 13:20:00,65.57,65.58,65.48,65.58,33091.0,55.779,55.7875,55.7025,55.7875,33091.0
2015-08-19 13:25:00,65.56,65.59,65.48,65.48,30442.0,55.7705,55.7961,55.7025,55.7025,30442.0
2015-08-19 13:30:00,65.47,65.48,65.41,65.41,11019.0,55.694,55.7025,55.6429,55.6429,11019.0
2015-08-19 13:35:00,65.41,65.51,65.41,65.42,13317.0,55.6429,55.728,55.6429,55.6514,13317.0
2015-08-19 13:40:00,65.47,65.53,65.43,65.52,7050.0,55.694,55.745,55.6599,55.7365,7050.0
2015-08-19 13:45:00,65.51,65.64,65.46,65.62,5236.0,55.728,55.8386,55.6855,55.8216,5236.0
2015-08-19 13:50:00,65.61,65.61,65.54,65.58,4300.0,55.8131,55.8131,55.7535,55.7875,4300.0
2015-08-19 13:55:00,65.57,65.57,65.49,65.53,2242.0,55.779,55.779,55.711,55.745,2242.0
2015-08-19 14:00:00,65.52,65.61,65.51,65.59,7700.0,55.7365,55.8131,55.728,55.7961,7700.0
2015-08-19 14:05:00,65.59,65.74,65.58,65.71,28890.0,55.7961,55.9237,55.7875,55.8981,28890.0
2015-08-19 14:10:00,65.73,65.92,65.73,65.9,18664.0,55.9151,56.0768,55.9151,56.0598,18664.0
2015-08-19 14:15:00,65.88,65.93,65.81,65.83,7365.0,56.0427,56.0853,55.9832,56.0002,7365.0
2015-08-19 14:20:00,65.83,65.83,65.8,65.81,6196.0,56.0002,56.0002,55.9747,55.9832,6196.0
2015-08-19 14:25:00,65.8,65.8,65.73,65.74,5460.0,55.9747,55.9747,55.9151,55.9237,5460.0
2015-08-19 14:30:00,65.76,65.76,65.69,65.69,6388.0,55.9407,55.9407,55.8811,55.8811,6388.0
2015-08-19 14:35:00,65.71,65.73,65.7,65.71,4537.0,55.8981,55.9151,55.8896,55.8981,4537.0
2015-08-19 14:40:00,65.7,65.71,65.57,65.57,5125.0,55.8896,55.8981,55.779,55.779,5125.0
2015-08-19 14:45:00,65.57,65.61,65.54,65.6,6153.0,55.779,55.8131,55.7535,55.8046,6153.0
2015-08-19 14:50:00,65.6,65.6,65.52,65.54,3576.0,55.8046,55.8046,55.7365,55.7535,3576.0
2015-08-19 14:55:00,65.51,65.51,65.36,65.39,5807.0,55.728,55.728,55.6004,55.6259,5807.0
2015-08-19 15:00:00,65.37,65.37,65.32,65.34,8303.0,55.6089,55.6089,55.5664,55.5834,8303.0
2015-08-19 15:05:00,65.35,65.45,65.34,65.41,22000.0,55.5919,55.677,55.5834,55.6429,22000.0
2015-08-19 15:10:00,65.4,65.45,65.39,65.41,19029.0,55.6344,55.677,55.6259,55.6429,19029.0
2015-08-19 15:15:00,65.41,65.51,65.36,65.49,21243.0,55.6429,55.728,55.6004,55.711,21243.0
2015-08-19 15:20:00,65.47,65.49,65.44,65.48,32951.0,55.694,55.711,55.6685,55.7025,32951.0
2015-08-19 15:25:00,65.47,65.5,65.44,65.48,16027.0,55.694,55.7195,55.6685,55.7025,16027.0
2015-08-19 15:30:00,65.49,65.58,65.48,65.53,22787.0,55.711,55.7875,55.7025,55.745,22787.0
2015-08-19 15:35:00,65.52,65.52,65.42,65.44,22693.0,55.7365,55.7365,55.6514,55.6685,22693.0
2015-08-19 15:40:00,65.43,65.51,65.43,65.45,22323.0,55.6599,55.728,55.6599,55.677,22323.0
2015-08-19 15:45:00,65.45,65.5,65.42,65.48,19416.0,55.677,55.7195,55.6514,55.7025,19416.0
2015-08-19 15:50:00,65.47,65.49,65.44,65.47,29210.0,55.694,55.711,55.6685,55.694,29210.0
2015-08-19 15:55:00,65.48,65.49,65.36,65.36,49178.0,55.7025,55.711,55.6004,55.6004,49178.0
2015-08-20 09:30:00,65.05,65.09,64.79,64.84,29969.0,55.3367,55.3707,55.1155,55.158,29969.0
2015-08-20 09:35:00,64.82,64.97,64.75,64.83,43258.0,55.141,55.2686,55.0815,55.1495,43258.0
2015-08-20 09:40:00,64.86,64.89,64.84,64.86,15650.0,55.1751,55.2006,55.158,55.1751,15650.0
2015-08-20 09:45:00,64.84,64.84,64.61,64.67,28648.0,55.158,55.158,54.9624,55.0134,28648.0
2015-08-20 09:50:00,64.69,64.81,64.64,64.76,16821.0,55.0304,55.1325,54.9879,55.09,16821.0
2015-08-20 09:55:00,64.76,64.83,64.7,64.81,34535.0,55.09,55.1495,55.0389,55.1325,34535.0
2015-08-20 10:00:00,64.81,64.87,64.77,64.79,24687.0,55.1325,55.1836,55.0985,55.1155,24687.0
2015-08-20 10:05:00,64.82,64.82,64.73,64.75,19953.0,55.141,55.141,55.0645,55.0815,19953.0
2015-08-20 10:10:00,64.73,64.77,64.66,64.77,15114.0,55.0645,55.0985,55.0049,55.0985,15114.0
2015-08-20 10:15:00,64.74,64.76,64.6,64.6,14738.0,55.073,55.09,54.9539,54.9539,14738.0
2015-08-20 10:20:00,64.6,64.6,64.42,64.44,45869.0,54.9539,54.9539,54.8008,54.8178,45869.0
2015-08-20 10:25:00,64.44,64.46,64.34,64.45,25718.0,54.8178,54.8348,54.7327,54.8263,25718.0
2015-08-20 10:30:00,64.47,64.57,64.43,64.57,23941.0,54.8433,54.9284,54.8093,54.9284,23941.0
2015-08-20 10:35:00,64.56,64.62,64.48,64.62,14975.0,54.9199,54.9709,54.8518,54.9709,14975.0
2015-08-20 10:40:00,64.65,64.7,64.63,64.69,8242.0,54.9964,55.0389,54.9794,55.0304,8242.0
2015-08-20 10:45:00,64.69,64.79,64.68,64.7,9200.0,55.0304,55.1155,55.0219,55.0389,9200.0
2015-08-20 10:50:00,64.69,64.71,64.65,64.68,14965.0,55.0304,55.0475,54.9964,55.0219,14965.0
2015-08-20 10:55:00,64.7,64.7,64.6,64.6,18720.0,55.0389,55.0389,54.9539,54.9539,18720.0
2015-08-20 11:00:00,64.6,64.61,64.5,64.54,11168.0,54.9539,54.9624,54.8688,54.9028,11168.0
2015-08-20 11:05:00,64.55,64.55,64.42,64.42,6503.0,54.9113,54.9113,54.8008,54.8008,6503.0
2015-08-20 11:10:00,64.41,64.46,64.38,64.4,9796.0,54.7923,54.8348,54.7667,54.7837,9796.0
2015-08-20 11:15:00,64.4,64.42,64.36,64.38,16148.0,54.7837,54.8008,54.7497,54.7667,16148.0
2015-08-20 11:20:00,64.38,64.48,64.38,64.48,7172.0,54.7667,54.8518,54.7667,54.8518,7172.0
2015-08-20 11:25:00,64.49,64.57,64.49,64.55,16480.0,54.8603,54.9284,54.8603,54.9113,16480.0
2015-08-20 11:30:00,64.54,64.59,64.54,64.58,18428.0,54.9028,54.9454,54.9028,54.9369,18428.0
2015-08-20 11:35:00,64.55,64.65,64.55,64.64,13911.0,54.9113,54.9964,54.9113,54.9879,13911.0
2015-08-20 11:40:00,64.64,64.65,64.61,64.62,4341.0,54.9879,54.9964,54.9624,54.9709,4341.0
2015-08-20 11:45:00,64.65,64.67,64.64,64.67,1700.0,54.9964,55.0134,54.9879,55.0134,1700.0
2015-08-20 11:50:00,64.66,64.66,64.6,64.6,8192.0,55.0049,55.0049,54.9539,54.9539,8192.0
2015-08-20 11:55:00,64.59,64.65,64.59,64.65,3476.0,54.9454,54.9964,54.9454,54.9964,3476.0
2015-08-20 12:00:00,64.67,64.68,64.59,64.59,3105.0,55.0134,55.0219,54.9454,54.9454,3105.0
2015-08-20 12:05:00,64.58,64.6,64.57,64.6,9811.0,54.9369,54.9539,54.9284,54.9539,9811.0
2015-08-20 12:10:00,64.6,64.6,64.55,64.55,6215.0,54.9539,54.9539,54.9113,54.9113,6215.0
2015-08-20 12:15:00,64.57,64.57,64.48,64.55,11032.0,54.9284,54.9284,54.8518,54.9113,11032.0
2015-08-20 12:20:00,64.53,64.55,64.4,64.41,8009.0,54.8943,54.9113,54.7837,54.7923,8009.0
2015-08-20 12:25:00,64.41,64.46,64.4,64.46,5149.0,54.7923,54.8348,54.7837,54.8348,5149.0
2015-08-20 12:30:00,64.47,64.55,64.47,64.52,10851.0,54.8433,54.9113,54.8433,54.8858,10851.0
2015-08-20 12:35:00,64.51,64.69,64.51,64.6,17974.0,54.8773,55.0304,54.8773,54.9539,17974.0
2015-08-20 12:40:00,64.6,64.64,64.57,64.61,4667.0,54.9539,54.9879,54.9284,54.9624,4667.0
2015-08-20 12:45:00,64.6,64.6,64.49,64.57,6778.0,54.9539,54.9539,54.8603,54.9284,6778.0
2015-08-20 12:50:00,64.56,64.58,64.49,64.53,9200.0,54.9199,54.9369,54.8603,54.8943,9200.0
2015-08-20 12:55:00,64.52,64.55,64.44,64.54,10004.0,54.8858,54.9113,54.8178,54.9028,10004.0
2015-08-20 13:00:00,64.54,64.58,64.51,64.54,7604.0,54.9028,54.9369,54.8773,54.9028,7604.0
2015-08-20 13:05:00,64.55,64.57,64.52,64.54,5161.0,54.9113,54.9284,54.8858,54.9028,5161.0
2015-08-20 13:10:00,64.53,64.58,64.52,64.53,4169.0,54.8943,54.9369,54.8858,54.8943,4169.0
2015-08-20 13:15:00,64.55,64.62,64.52,64.62,5488.0,54.9113,54.9709,54.8858,54.9709,5488.0
2015-08-20 13:20:00,64.62,64.63,64.56,64.56,7550.0,54.9709,54.9794,54.9199,54.9199,7550.0
2015-08-20 13:25:00,64.54,64.61,64.52,64.58,3904.0,54.9028,54.9624,54.8858,54.9369,3904.0
2015-08-20 13:30:00,64.56,64.58,64.47,64.47,9312.0,54.9199,54.9369,54.8433,54.8433,9312.0
2015-08-20 13:35:00,64.47,64.48,64.43,64.45,4242.0,54.8433,54.8518,54.8093,54.8263,4242.0
2015-08-20 13:40:00,64.43,64.47,64.39,64.46,6000.0,54.8093,54.8433,54.7752,54.8348,6000.0
2015-08-20 13:45:00,64.45,64.49,64.43,64.45,15802.0,54.8263,54.8603,54.8093,54.8263,15802.0
2015-08-20 13:50:00,64.48,64.5,64.42,64.43,15706.0,54.8518,54.8688,54.8008,54.8093,15706.0
2015-08-20 13:55:00,64.42,64.51,64.41,64.5,8193.0,54.8008,54.8773,54.7923,54.8688,8193.0
2015-08-20 14:00:00,64.49,64.5,64.35,64.36,15594.0,54.8603,54.8688,54.7412,54.7497,15594.0
2015-08-20 14:05:00,64.36,64.36,64.29,64.29,20536.0,54.7497,54.7497,54.6902,54.6902,20536.0
2015-08-20 14:10:00,64.29,64.32,64.25,64.25,11789.0,54.6902,54.7157,54.6561,54.6561,11789.0
2015-08-20 14:15:00,64.26,64.39,64.2,64.34,34426.0,54.6646,54.7752,54.6136,54.7327,34426.0
2015-08-20 14:20:00,64.36,64.43,64.35,64.43,8922.0,54.7497,54.8093,54.7412,54.8093,8922.0
2015-08-20 14:25:00,64.4,64.4,64.35,64.35,15305.0,54.7837,54.7837,54.7412,54.7412,15305.0
2015-08-20 14:30:00,64.36,64.37,64.21,64.21,22658.0,54.7497,54.7582,54.6221,54.6221,22658.0
2015-08-20 14:35:00,64.22,64.22,64.09,64.13,51954.0,54.6306,54.6306,54.52,54.5541,51954.0
2015-08-20 14:40:00,64.13,64.15,64.01,64.08,26418.0,54.5541,54.5711,54.452,54.5115,26418.0
2015-08-20 14:45:00,64.08,64.11,64.05,64.08,15930.0,54.5115,54.537,54.486,54.5115,15930.0
2015-08-20 14:50:00,64.09,64.15,64.09,64.11,10474.0,54.52,54.5711,54.52,54.537,10474.0
2015-08-20 14:55:00,64.13,64.14,64.06,64.11,13758.0,54.5541,54.5626,54.4945,54.537,13758.0
2015-08-20 15:00:00,64.1,64.13,64.05,64.13,14720.0,54.5285,54.5541,54.486,54.5541,14720.0
2015-08-20 15:05:00,64.12,64.23,64.12,64.18,13001.0,54.5456,54.6391,54.5456,54.5966,13001.0
2015-08-20 15:10:00,64.19,64.21,64.13,64.17,12338.0,54.6051,54.6221,54.5541,54.5881,12338.0
2015-08-20 15:15:00,64.17,64.18,64.11,64.12,19328.0,54.5881,54.5966,54.537,54.5456,19328.0
2015-08-20 15:20:00,64.1,64.22,64.1,64.14,14210.0,54.5285,54.6306,54.5285,54.5626,14210.0
2015-08-20 15:25:00,64.14,64.23,64.11,64.2,19597.0,54.5626,54.6391,54.537,54.6136,19597.0
2015-08-20 15:30:00,64.2,64.3,64.2,64.24,19413.0,54.6136,54.6987,54.6136,54.6476,19413.0
2015-08-20 15:35:00,64.24,64.27,64.21,64.22,26938.0,54.6476,54.6732,54.6221,54.6306,26938.0
2015-08-20 15:40:00,64.19,64.21,64.13,64.2,29565.0,54.6051,54.6221,54.5541,54.6136,29565.0
2015-08-20 15:45:00,64.19,64.22,64.08,64.1,48327.0,54.6051,54.6306,54.5115,54.5285,48327.0
2015-08-20 15:50:00,64.1,64.1,64.01,64.01,43021.0,54.5285,54.5285,54.452,54.452,43021.0
2015-08-20 15:55:00,64.02,64.02,63.91,63.92,105463.0,54.4605,54.4605,54.3669,54.3754,105463.0
2015-08-21 09:30:00,63.53,63.82,63.13,63.73,74554.0,54.0437,54.2903,53.7034,54.2138,74554.0
2015-08-21 09:35:00,63.8,64.0,63.7,63.99,27345.0,54.2733,54.4435,54.1883,54.435,27345.0
2015-08-21 09:40:00,63.98,64.14,63.96,64.05,57780.0,54.4265,54.5626,54.4094,54.486,57780.0
2015-08-21 09:45:00,64.02,64.07,63.96,64.02,43990.0,54.4605,54.503,54.4094,54.4605,43990.0
2015-08-21 09:50:00,64.01,64.03,63.91,63.98,34210.0,54.452,54.469,54.3669,54.4265,34210.0
2015-08-21 09:55:00,63.99,64.02,63.93,64.0,55148.0,54.435,54.4605,54.3839,54.4435,55148.0
2015-08-21 10:00:00,64.0,64.06,63.97,63.99,29628.0,54.4435,54.4945,54.418,54.435,29628.0
2015-08-21 10:05:00,64.0,64.05,63.87,63.91,13762.0,54.4435,54.486,54.3329,54.3669,13762.0
2015-08-21 10:10:00,63.9,63.9,63.66,63.67,21580.0,54.3584,54.3584,54.1542,54.1627,21580.0
2015-08-21 10:15:00,63.68,63.76,63.67,63.72,14356.0,54.1713,54.2393,54.1627,54.2053,14356.0
2015-08-21 10:20:00,63.72,63.8,63.69,63.73,20478.0,54.2053,54.2733,54.1798,54.2138,20478.0
2015-08-21 10:25:00,63.68,63.71,63.66,63.67,8439.0,54.1713,54.1968,54.1542,54.1627,8439.0
2015-08-21 10:30:00,63.67,63.68,63.57,63.57,7581.0,54.1627,54.1713,54.0777,54.0777,7581.0
2015-08-21 10:35:00,63.55,63.55,63.39,63.44,18453.0,54.0607,54.0607,53.9246,53.9671,18453.0
2015-08-21 10:40:00,63.46,63.49,63.42,63.44,9126.0,53.9841,54.0096,53.9501,53.9671,9126.0
2015-08-21 10:45:00,63.44,63.47,63.33,63.33,7424.0,53.9671,53.9926,53.8735,53.8735,7424.0
2015-08-21 10:50:00,63.33,63.43,63.32,63.4,5822.0,53.8735,53.9586,53.865,53.9331,5822.0
2015-08-21 10:55:00,63.4,63.4,63.23,63.33,15858.0,53.9331,53.9331,53.7884,53.8735,15858.0
2015-08-21 11:00:00,63.34,63.34,63.18,63.18,11645.0,53.882,53.882,53.7459,53.7459,11645.0
2015-08-21 11:05:00,63.18,63.2,63.1,63.15,10393.0,53.7459,53.7629,53.6779,53.7204,10393.0
2015-08-21 11:10:00,63.13,63.15,62.98,63.08,20526.0,53.7034,53.7204,53.5758,53.6608,20526.0
2015-08-21 11:15:00,63.06,63.16,63.06,63.13,13105.0,53.6438,53.7289,53.6438,53.7034,13105.0
2015-08-21 11:20:00,63.12,63.12,62.97,62.97,13605.0,53.6949,53.6949,53.5673,53.5673,13605.0
2015-08-21 11:25:00,62.99,63.07,62.97,63.05,16131.0,53.5843,53.6523,53.5673,53.6353,16131.0
2015-08-21 11:30:00,63.04,63.07,62.94,62.95,17760.0,53.6268,53.6523,53.5418,53.5503,17760.0
2015-08-21 11:35:00,62.95,62.95,62.75,62.79,53230.0,53.5503,53.5503,53.3801,53.4142,53230.0
2015-08-21 11:40:00,62.78,62.89,62.7,62.89,75901.0,53.4056,53.4992,53.3376,53.4992,75901.0
2015-08-21 11:45:00,62.88,62.95,62.82,62.89,36045.0,53.4907,53.5503,53.4397,53.4992,36045.0
2015-08-21 11:50:00,62.89,62.91,62.82,62.84,23331.0,53.4992,53.5162,53.4397,53.4567,23331.0
2015-08-21 11:55:00,62.85,63.04,62.85,62.98,24029.0,53.4652,53.6268,53.4652,53.5758,24029.0
2015-08-21 12:00:00,62.96,63.16,62.91,63.14,23945.0,53.5588,53.7289,53.5162,53.7119,23945.0
2015-08-21 12:05:00,63.13,63.32,63.09,63.27,16315.0,53.7034,53.865,53.6694,53.8225,16315.0
2015-08-21 12:10:00,63.25,63.32,63.11,63.12,11745.0,53.8055,53.865,53.6864,53.6949,11745.0
2015-08-21 12:15:00,63.12,63.14,63.02,63.14,9557.0,53.6949,53.7119,53.6098,53.7119,9557.0
2015-08-21 12:20:00,63.13,63.14,62.95,62.96,12333.0,53.7034,53.7119,53.5503,53.5588,12333.0
2015-08-21 12:25:00,62.96,63.05,62.96,62.97,7653.0,53.5588,53.6353,53.5588,53.5673,7653.0
2015-08-21 12:30:00,62.96,63.05,62.96,62.98,6609.0,53.5588,53.6353,53.5588,53.5758,6609.0
2015-08-21 12:35:00,62.99,63.07,62.98,63.0,11631.0,53.5843,53.6523,53.5758,53.5928,11631.0
2015-08-21 12:40:00,62.97,62.97,62.82,62.87,13512.0,53.5673,53.5673,53.4397,53.4822,13512.0
2015-08-21 12:45:00,62.86,62.96,62.83,62.94,15290.0,53.4737,53.5588,53.4482,53.5418,15290.0
2015-08-21 12:50:00,62.93,63.02,62.84,62.99,29963.0,53.5332,53.6098,53.4567,53.5843,29963.0
2015-08-21 12:55:00,63.0,63.0,62.83,62.9,36182.0,53.5928,53.5928,53.4482,53.5077,36182.0
2015-08-21 13:00:00,62.9,62.91,62.82,62.88,43394.0,53.5077,53.5162,53.4397,53.4907,43394.0
2015-08-21 13:05:00,62.87,62.88,62.78,62.8,8166.0,53.4822,53.4907,53.4056,53.4227,8166.0
2015-08-21 13:10:00,62.79,62.81,62.72,62.8,8791.0,53.4142,53.4312,53.3546,53.4227,8791.0
2015-08-21 13:15:00,62.8,62.89,62.8,62.86,11900.0,53.4227,53.4992,53.4227,53.4737,11900.0
2015-08-21 13:20:00,62.88,63.07,62.88,63.06,16016.0,53.4907,53.6523,53.4907,53.6438,16016.0
2015-08-21 13:25:00,63.04,63.13,63.03,63.12,12485.0,53.6268,53.7034,53.6183,53.6949,12485.0
2015-08-21 13:30:00,63.12,63.12,63.01,63.06,13421.0,53.6949,53.6949,53.6013,53.6438,13421.0
2015-08-21 13:35:00,63.08,63.22,63.05,63.22,12213.0,53.6608,53.7799,53.6353,53.7799,12213.0
2015-08-21 13:40:00,63.22,63.36,63.21,63.31,11412.0,53.7799,53.899,53.7714,53.8565,11412.0
2015-08-21 13:45:00,63.3,63.31,63.19,63.22,9356.0,53.848,53.8565,53.7544,53.7799,9356.0
2015-08-21 13:50:00,63.19,63.25,63.12,63.19,7850.0,53.7544,53.8055,53.6949,53.7544,7850.0
2015-08-21 13:55:00,63.19,63.36,63.19,63.35,7082.0,53.7544,53.899,53.7544,53.8905,7082.0
2015-08-21 14:00:00,63.34,63.42,63.34,63.37,7331.0,53.882,53.9501,53.882,53.9075,7331.0
2015-08-21 14:05:00,63.35,63.35,63.26,63.3,7502.0,53.8905,53.8905,53.814,53.848,7502.0
2015-08-21 14:10:00,63.28,63.28,63.21,63.24,6413.0,53.831,53.831,53.7714,53.797,6413.0
2015-08-21 14:15:00,63.25,63.31,63.12,63.16,11687.0,53.8055,53.8565,53.6949,53.7289,11687.0
2015-08-21 14:20:00,63.17,63.19,63.09,63.16,7945.0,53.7374,53.7544,53.6694,53.7289,7945.0
2015-08-21 14:25:00,63.15,63.15,63.11,63.14,7400.0,53.7204,53.7204,53.6864,53.7119,7400.0
2015-08-21 14:30:00,63.13,63.2,63.12,63.15,8042.0,53.7034,53.7629,53.6949,53.7204,8042.0
2015-08-21 14:35:00,63.14,63.14,63.06,63.07,14585.0,53.7119,53.7119,53.6438,53.6523,14585.0
2015-08-21 14:40:00,63.08,63.09,62.96,62.96,13999.0,53.6608,53.6694,53.5588,53.5588,13999.0
2015-08-21 14:45:00,62.96,62.96,62.81,62.85,16027.0,53.5588,53.5588,53.4312,53.4652,16027.0
2015-08-21 14:50:00,62.84,62.89,62.79,62.89,42711.0,53.4567,53.4992,53.4142,53.4992,42711.0
2015-08-21 14:55:00,62.88,62.94,62.86,62.91,25470.0,53.4907,53.5418,53.4737,53.5162,25470.0
2015-08-21 15:00:00,62.92,62.95,62.88,62.92,19856.0,53.5247,53.5503,53.4907,53.5247,19856.0
2015-08-21 15:05:00,62.94,62.94,62.77,62.78,23380.0,53.5418,53.5418,53.3971,53.4056,23380.0
2015-08-21 15:10:00,62.79,62.79,62.64,62.67,24117.0,53.4142,53.4142,53.2865,53.3121,24117.0
2015-08-21 15:15:00,62.66,62.77,62.56,62.77,26505.0,53.3036,53.3971,53.2185,53.3971,26505.0
2015-08-21 15:20:00,62.77,62.77,62.64,62.7,15985.0,53.3971,53.3971,53.2865,53.3376,15985.0
2015-08-21 15:25:00,62.69,62.71,62.57,62.64,27197.0,53.3291,53.3461,53.227,53.2865,27197.0
2015-08-21 15:30:00,62.63,62.63,62.5,62.54,47706.0,53.278,53.278,53.1675,53.2015,47706.0
2015-08-21 15:35:00,62.53,62.6,62.46,62.57,40475.0,53.193,53.2525,53.1334,53.227,40475.0
2015-08-21 15:40:00,62.58,62.66,62.56,62.63,36166.0,53.2355,53.3036,53.2185,53.278,36166.0
2015-08-21 15:45:00,62.62,62.74,62.58,62.72,76858.0,53.2695,53.3716,53.2355,53.3546,76858.0
2015-08-21 15:50:00,62.72,62.79,62.62,62.62,100387.0,53.3546,53.4142,53.2695,53.2695,100387.0
2015-08-21 15:55:00,62.62,62.62,62.45,62.47,134536.0,53.2695,53.2695,53.1249,53.1419,134536.0
2015-08-24 09:30:00,60.27,60.27,59.51,59.52,21635.0,51.2704,51.2704,50.6239,50.6324,21635.0
2015-08-24 09:35:00,59.56,60.15,59.56,59.97,12100.0,50.6665,51.1684,50.6665,51.0152,12100.0
2015-08-24 09:40:00,60.08,60.89,59.85,60.82,80538.0,51.1088,51.7979,50.9132,51.7383,80538.0
2015-08-24 09:45:00,60.8,60.91,60.19,60.29,74218.0,51.7213,51.8149,51.2024,51.2875,74218.0
2015-08-24 09:50:00,60.36,60.45,59.89,60.1,41574.0,51.347,51.4236,50.9472,51.1258,41574.0
2015-08-24 09:55:00,60.13,60.55,60.12,60.41,39724.0,51.1513,51.5086,51.1428,51.3895,39724.0
2015-08-24 10:00:00,60.48,60.67,60.34,60.67,41723.0,51.4491,51.6107,51.33,51.6107,41723.0
2015-08-24 10:05:00,60.7,61.08,60.45,61.03,53360.0,51.6362,51.9595,51.4236,51.917,53360.0
2015-08-24 10:10:00,61.01,61.08,60.9,61.0,34377.0,51.8999,51.9595,51.8064,51.8914,34377.0
2015-08-24 10:15:00,60.99,61.38,60.99,61.33,41706.0,51.8829,52.2147,51.8829,52.1722,41706.0
2015-08-24 10:20:00,61.29,61.91,61.28,61.87,36341.0,52.1381,52.6656,52.1296,52.6315,36341.0
2015-08-24 10:25:00,61.87,61.9,61.52,61.55,58979.0,52.6315,52.657,52.3338,52.3593,58979.0
2015-08-24 10:30:00,61.51,61.56,60.97,60.98,31733.0,52.3253,52.3678,51.8659,51.8744,31733.0
2015-08-24 10:35:00,61.0,61.61,61.0,61.42,59867.0,51.8914,52.4103,51.8914,52.2487,59867.0
2015-08-24 10:40:00,61.42,61.59,61.33,61.47,59953.0,52.2487,52.3933,52.1722,52.2913,59953.0
2015-08-24 10:45:00,61.44,61.71,61.44,61.58,18072.0,52.2657,52.4954,52.2657,52.3848,18072.0
2015-08-24 10:50:00,61.61,61.77,61.59,61.6,10500.0,52.4103,52.5465,52.3933,52.4018,10500.0
2015-08-24 10:55:00,61.63,61.63,61.35,61.54,31020.0,52.4274,52.4274,52.1892,52.3508,31020.0
2015-08-24 11:00:00,61.56,61.63,61.33,61.36,12645.0,52.3678,52.4274,52.1722,52.1977,12645.0
2015-08-24 11:05:00,61.35,61.36,61.09,61.16,30718.0,52.1892,52.1977,51.968,52.0275,30718.0
2015-08-24 11:10:00,61.16,61.29,61.04,61.27,20199.0,52.0275,52.1381,51.9255,52.1211,20199.0
2015-08-24 11:15:00,61.26,61.27,61.1,61.24,24369.0,52.1126,52.1211,51.9765,52.0956,24369.0
2015-08-24 11:20:00,61.23,61.26,61.08,61.08,22467.0,52.0871,52.1126,51.9595,51.9595,22467.0
2015-08-24 11:25:00,61.07,61.23,61.07,61.13,12048.0,51.951,52.0871,51.951,52.002,12048.0
2015-08-24 11:30:00,61.15,61.25,61.08,61.25,15538.0,52.019,52.1041,51.9595,52.1041,15538.0
2015-08-24 11:35:00,61.27,61.48,61.25,61.45,30392.0,52.1211,52.2998,52.1041,52.2742,30392.0
2015-08-24 11:40:00,61.46,61.65,61.35,61.64,31766.0,52.2827,52.4444,52.1892,52.4359,31766.0
2015-08-24 11:45:00,61.66,61.77,61.61,61.77,17143.0,52.4529,52.5465,52.4103,52.5465,17143.0
2015-08-24 11:50:00,61.76,62.37,61.76,62.37,45583.0,52.538,53.0569,52.538,53.0569,45583.0
2015-08-24 11:55:00,62.36,62.57,62.32,62.5,39949.0,53.0484,53.227,53.0143,53.1675,39949.0
2015-08-24 12:00:00,62.47,62.54,62.21,62.23,34979.0,53.1419,53.2015,52.9208,52.9378,34979.0
2015-08-24 12:05:00,62.23,62.7,62.17,62.66,43760.0,52.9378,53.3376,52.8867,53.3036,43760.0
2015-08-24 12:10:00,62.67,63.13,62.62,62.86,115532.0,53.3121,53.7034,53.2695,53.4737,115532.0
2015-08-24 12:15:00,62.88,62.92,62.73,62.88,10622.0,53.4907,53.5247,53.3631,53.4907,10622.0
2015-08-24 12:20:00,62.91,63.01,62.83,62.98,10761.0,53.5162,53.6013,53.4482,53.5758,10761.0
2015-08-24 12:25:00,62.96,62.97,62.81,62.81,30678.0,53.5588,53.5673,53.4312,53.4312,30678.0
2015-08-24 12:30:00,62.79,62.79,62.61,62.71,16624.0,53.4142,53.4142,53.261,53.3461,16624.0
2015-08-24 12:35:00,62.74,62.76,62.56,62.56,26873.0,53.3716,53.3886,53.2185,53.2185,26873.0
2015-08-24 12:40:00,62.57,62.63,62.5,62.51,14559.0,53.227,53.278,53.1675,53.176,14559.0
2015-08-24 12:45:00,62.51,62.54,62.18,62.2,19268.0,53.176,53.2015,52.8952,52.9122,19268.0
2015-08-24 12:50:00,62.21,62.39,62.19,62.35,56136.0,52.9208,53.0739,52.9037,53.0399,56136.0
2015-08-24 12:55:00,62.37,62.43,62.08,62.18,52280.0,53.0569,53.1079,52.8102,52.8952,52280.0
2015-08-24 13:00:00,62.21,62.34,62.19,62.2,19280.0,52.9208,53.0313,52.9037,52.9122,19280.0
2015-08-24 13:05:00,62.2,62.33,62.18,62.3,17879.0,52.9122,53.0228,52.8952,52.9973,17879.0
2015-08-24 13:10:00,62.31,62.32,62.15,62.17,11438.0,53.0058,53.0143,52.8697,52.8867,11438.0
2015-08-24 13:15:00,62.18,62.25,62.13,62.23,7580.0,52.8952,52.9548,52.8527,52.9378,7580.0
2015-08-24 13:20:00,62.21,62.21,61.88,61.93,15050.0,52.9208,52.9208,52.64,52.6826,15050.0
2015-08-24 13:25:00,61.92,61.97,61.71,61.79,19609.0,52.6741,52.7166,52.4954,52.5635,19609.0
2015-08-24 13:30:00,61.82,61.82,61.61,61.61,12808.0,52.589,52.589,52.4103,52.4103,12808.0
2015-08-24 13:35:00,61.63,61.65,61.4,61.41,12782.0,52.4274,52.4444,52.2317,52.2402,12782.0
2015-08-24 13:40:00,61.39,61.46,61.29,61.32,17655.0,52.2232,52.2827,52.1381,52.1637,17655.0
2015-08-24 13:45:00,61.3,61.58,61.28,61.52,33794.0,52.1466,52.3848,52.1296,52.3338,33794.0
2015-08-24 13:50:00,61.5,61.51,61.28,61.28,32141.0,52.3168,52.3253,52.1296,52.1296,32141.0
2015-08-24 13:55:00,61.27,61.28,61.05,61.08,16663.0,52.1211,52.1296,51.934,51.9595,16663.0
2015-08-24 14:00:00,61.09,61.14,61.03,61.14,20977.0,51.968,52.0105,51.917,52.0105,20977.0
2015-08-24 14:05:00,61.12,61.13,60.92,60.96,18692.0,51.9935,52.002,51.8234,51.8574,18692.0
2015-08-24 14:10:00,60.93,61.14,60.9,61.01,66760.0,51.8319,52.0105,51.8064,51.8999,66760.0
2015-08-24 14:15:00,60.99,61.25,60.92,61.24,30071.0,51.8829,52.1041,51.8234,52.0956,30071.0
2015-08-24 14:20:00,61.26,61.34,61.16,61.23,13301.0,52.1126,52.1807,52.0275,52.0871,13301.0
2015-08-24 14:25:00,61.2,61.21,61.06,61.1,9864.0,52.0616,52.0701,51.9425,51.9765,9864.0
2015-08-24 14:30:00,61.08,61.12,61.0,61.08,21398.0,51.9595,51.9935,51.8914,51.9595,21398.0
2015-08-24 14:35:00,61.09,61.36,61.09,61.26,50848.0,51.968,52.1977,51.968,52.1126,50848.0
2015-08-24 14:40:00,61.21,61.21,60.93,61.1,39796.0,52.0701,52.0701,51.8319,51.9765,39796.0
2015-08-24 14:45:00,61.09,61.13,60.91,60.96,17568.0,51.968,52.002,51.8149,51.8574,17568.0
2015-08-24 14:50:00,60.99,61.0,60.65,60.65,23736.0,51.8829,51.8914,51.5937,51.5937,23736.0
2015-08-24 14:55:00,60.64,60.75,60.49,60.55,17933.0,51.5852,51.6788,51.4576,51.5086,17933.0
2015-08-24 15:00:00,60.53,60.71,60.38,60.65,39179.0,51.4916,51.6447,51.364,51.5937,39179.0
2015-08-24 15:05:00,60.65,61.07,60.65,61.03,27155.0,51.5937,51.951,51.5937,51.917,27155.0
2015-08-24 15:10:00,61.02,61.02,60.77,60.84,17213.0,51.9084,51.9084,51.6958,51.7553,17213.0
2015-08-24 15:15:00,60.83,60.83,60.53,60.54,14494.0,51.7468,51.7468,51.4916,51.5001,14494.0
2015-08-24 15:20:00,60.57,60.64,60.31,60.56,30605.0,51.5256,51.5852,51.3045,51.5171,30605.0
2015-08-24 15:25:00,60.58,60.72,60.46,60.53,27170.0,51.5341,51.6532,51.4321,51.4916,27170.0
2015-08-24 15:30:00,60.51,60.66,60.39,60.66,44198.0,51.4746,51.6022,51.3725,51.6022,44198.0
2015-08-24 15:35:00,60.66,61.4,60.64,61.34,44690.0,51.6022,52.2317,51.5852,52.1807,44690.0
2015-08-24 15:40:00,61.35,61.62,61.06,61.62,39293.0,52.1892,52.4189,51.9425,52.4189,39293.0
2015-08-24 15:45:00,61.62,61.81,61.26,61.26,52577.0,52.4189,52.5805,52.1126,52.1126,52577.0
2015-08-24 15:50:00,61.25,61.48,61.11,61.48,43815.0,52.1041,52.2998,51.985,52.2998,43815.0
2015-08-24 15:55:00,61.47,61.47,60.79,60.82,101878.0,52.2913,52.2913,51.7128,51.7383,101878.0
2015-08-25 09:30:00,62.12,62.12,61.78,61.78,4906.0,52.8442,52.8442,52.555,52.555,4906.0
2015-08-25 09:35:00,61.84,61.99,61.58,61.93,41205.0,52.606,52.7336,52.3848,52.6826,41205.0
2015-08-25 09:40:00,61.91,61.96,61.55,61.68,15984.0,52.6656,52.7081,52.3593,52.4699,15984.0
2015-08-25 09:45:00,61.69,61.82,61.55,61.63,10014.0,52.4784,52.589,52.3593,52.4274,10014.0
2015-08-25 09:50:00,61.63,61.88,61.62,61.63,13861.0,52.4274,52.64,52.4189,52.4274,13861.0
2015-08-25 09:55:00,61.65,61.83,61.64,61.78,8985.0,52.4444,52.5975,52.4359,52.555,8985.0
2015-08-25 10:00:00,61.79,61.87,61.67,61.81,14385.0,52.5635,52.6315,52.4614,52.5805,14385.0
2015-08-25 10:05:00,61.81,61.86,61.69,61.77,9051.0,52.5805,52.623,52.4784,52.5465,9051.0
2015-08-25 10:10:00,61.73,61.81,61.66,61.81,12604.0,52.5124,52.5805,52.4529,52.5805,12604.0
2015-08-25 10:15:00,61.8,61.91,61.68,61.69,11531.0,52.572,52.6656,52.4699,52.4784,11531.0
2015-08-25 10:20:00,61.73,61.73,61.53,61.6,6200.0,52.5124,52.5124,52.3423,52.4018,6200.0
2015-08-25 10:25:00,61.55,61.62,61.5,61.57,14389.0,52.3593,52.4189,52.3168,52.3763,14389.0
2015-08-25 10:30:00,61.56,61.6,61.5,61.58,12137.0,52.3678,52.4018,52.3168,52.3848,12137.0
2015-08-25 10:35:00,61.54,61.66,61.51,61.61,11625.0,52.3508,52.4529,52.3253,52.4103,11625.0
2015-08-25 10:40:00,61.62,61.75,61.62,61.71,7439.0,52.4189,52.5294,52.4189,52.4954,7439.0
2015-08-25 10:45:00,61.7,61.74,61.6,61.65,6085.0,52.4869,52.5209,52.4018,52.4444,6085.0
2015-08-25 10:50:00,61.69,61.71,61.63,61.63,5009.0,52.4784,52.4954,52.4274,52.4274,5009.0
2015-08-25 10:55:00,61.65,61.67,61.56,61.65,6250.0,52.4444,52.4614,52.3678,52.4444,6250.0
2015-08-25 11:00:00,61.74,61.84,61.7,61.84,15501.0,52.5209,52.606,52.4869,52.606,15501.0
2015-08-25 11:05:00,61.84,61.88,61.77,61.85,10678.0,52.606,52.64,52.5465,52.6145,10678.0
2015-08-25 11:10:00,61.85,61.97,61.85,61.95,48133.0,52.6145,52.7166,52.6145,52.6996,48133.0
2015-08-25 11:15:00,61.99,62.04,61.97,61.99,44792.0,52.7336,52.7761,52.7166,52.7336,44792.0
2015-08-25 11:20:00,62.01,62.17,61.99,62.04,18076.0,52.7506,52.8867,52.7336,52.7761,18076.0
2015-08-25 11:25:00,62.03,62.06,61.95,61.97,8975.0,52.7676,52.7932,52.6996,52.7166,8975.0
2015-08-25 11:30:00,61.93,62.01,61.86,62.01,27007.0,52.6826,52.7506,52.623,52.7506,27007.0
2015-08-25 11:35:00,62.0,62.03,61.93,62.0,11191.0,52.7421,52.7676,52.6826,52.7421,11191.0
2015-08-25 11:40:00,62.0,62.02,61.91,61.93,16233.0,52.7421,52.7591,52.6656,52.6826,16233.0
2015-08-25 11:45:00,61.93,61.98,61.88,61.95,4526.0,52.6826,52.7251,52.64,52.6996,4526.0
2015-08-25 11:50:00,61.96,62.05,61.94,62.0,22394.0,52.7081,52.7846,52.6911,52.7421,22394.0
2015-08-25 11:55:00,62.0,62.03,61.96,61.97,25945.0,52.7421,52.7676,52.7081,52.7166,25945.0
2015-08-25 12:00:00,61.96,61.99,61.87,61.91,7800.0,52.7081,52.7336,52.6315,52.6656,7800.0
2015-08-25 12:05:00,61.9,61.95,61.84,61.9,8253.0,52.657,52.6996,52.606,52.657,8253.0
2015-08-25 12:10:00,61.87,61.91,61.84,61.91,7326.0,52.6315,52.6656,52.606,52.6656,7326.0
2015-08-25 12:15:00,61.91,61.94,61.81,61.85,9644.0,52.6656,52.6911,52.5805,52.6145,9644.0
2015-08-25 12:20:00,61.85,62.0,61.85,61.89,9200.0,52.6145,52.7421,52.6145,52.6485,9200.0
2015-08-25 12:25:00,61.89,61.92,61.83,61.89,5814.0,52.6485,52.6741,52.5975,52.6485,5814.0
2015-08-25 12:30:00,61.88,61.94,61.87,61.94,4044.0,52.64,52.6911,52.6315,52.6911,4044.0
2015-08-25 12:35:00,61.87,61.89,61.77,61.82,8338.0,52.6315,52.6485,52.5465,52.589,8338.0
2015-08-25 12:40:00,61.81,61.82,61.78,61.8,5943.0,52.5805,52.589,52.555,52.572,5943.0
2015-08-25 12:45:00,61.78,61.81,61.7,61.76,16054.0,52.555,52.5805,52.4869,52.538,16054.0
2015-08-25 12:50:00,61.77,61.84,61.75,61.75,13255.0,52.5465,52.606,52.5294,52.5294,13255.0
2015-08-25 12:55:00,61.75,61.8,61.75,61.77,29613.0,52.5294,52.572,52.5294,52.5465,29613.0
2015-08-25 13:00:00,61.77,61.81,61.71,61.74,30463.0,52.5465,52.5805,52.4954,52.5209,30463.0
2015-08-25 13:05:00,61.75,61.81,61.72,61.74,12171.0,52.5294,52.5805,52.5039,52.5209,12171.0
2015-08-25 13:10:00,61.74,61.75,61.6,61.62,14620.0,52.5209,52.5294,52.4018,52.4189,14620.0
2015-08-25 13:15:00,61.62,61.63,61.46,61.46,17761.0,52.4189,52.4274,52.2827,52.2827,17761.0
2015-08-25 13:20:00,61.48,61.62,61.48,61.58,11550.0,52.2998,52.4189,52.2998,52.3848,11550.0
2015-08-25 13:25:00,61.54,61.56,61.25,61.29,34202.0,52.3508,52.3678,52.1041,52.1381,34202.0
2015-08-25 13:30:00,61.26,61.38,61.19,61.24,17073.0,52.1126,52.2147,52.0531,52.0956,17073.0
2015-08-25 13:35:00,61.26,61.34,61.26,61.27,8306.0,52.1126,52.1807,52.1126,52.1211,8306.0
2015-08-25 13:40:00,61.26,61.26,61.04,61.08,11239.0,52.1126,52.1126,51.9255,51.9595,11239.0
2015-08-25 13:45:00,61.1,61.23,61.05,61.15,8696.0,51.9765,52.0871,51.934,52.019,8696.0
2015-08-25 13:50:00,61.15,61.29,61.14,61.23,12190.0,52.019,52.1381,52.0105,52.0871,12190.0
2015-08-25 13:55:00,61.26,61.4,61.25,61.31,6283.0,52.1126,52.2317,52.1041,52.1551,6283.0
2015-08-25 14:00:00,61.29,61.36,61.2,61.21,6900.0,52.1381,52.1977,52.0616,52.0701,6900.0
2015-08-25 14:05:00,61.23,61.29,61.2,61.21,10801.0,52.0871,52.1381,52.0616,52.0701,10801.0
2015-08-25 14:10:00,61.21,61.32,61.21,61.25,10300.0,52.0701,52.1637,52.0701,52.1041,10300.0
2015-08-25 14:15:00,61.27,61.43,61.25,61.43,17166.0,52.1211,52.2572,52.1041,52.2572,17166.0
2015-08-25 14:20:00,61.43,61.55,61.34,61.34,13267.0,52.2572,52.3593,52.1807,52.1807,13267.0
2015-08-25 14:25:00,61.35,61.44,61.29,61.38,9675.0,52.1892,52.2657,52.1381,52.2147,9675.0
2015-08-25 14:30:00,61.38,61.44,61.33,61.38,11066.0,52.2147,52.2657,52.1722,52.2147,11066.0
2015-08-25 14:35:00,61.38,61.43,61.24,61.32,10000.0,52.2147,52.2572,52.0956,52.1637,10000.0
2015-08-25 14:40:00,61.32,61.4,61.3,61.31,9190.0,52.1637,52.2317,52.1466,52.1551,9190.0
2015-08-25 14:45:00,61.32,61.47,61.29,61.47,11502.0,52.1637,52.2913,52.1381,52.2913,11502.0
2015-08-25 14:50:00,61.5,61.61,61.49,61.53,14674.0,52.3168,52.4103,52.3083,52.3423,14674.0
2015-08-25 14:55:00,61.53,61.64,61.52,61.55,13307.0,52.3423,52.4359,52.3338,52.3593,13307.0
2015-08-25 15:00:00,61.55,61.62,61.49,61.49,14412.0,52.3593,52.4189,52.3083,52.3083,14412.0
2015-08-25 15:05:00,61.46,61.5,61.36,61.39,20578.0,52.2827,52.3168,52.1977,52.2232,20578.0
2015-08-25 15:10:00,61.41,61.45,61.36,61.37,16661.0,52.2402,52.2742,52.1977,52.2062,16661.0
2015-08-25 15:15:00,61.35,61.35,61.23,61.23,44536.0,52.1892,52.1892,52.0871,52.0871,44536.0
2015-08-25 15:20:00,61.21,61.26,61.11,61.18,28849.0,52.0701,52.1126,51.985,52.0446,28849.0
2015-08-25 15:25:00,61.14,61.23,61.07,61.11,44863.0,52.0105,52.0871,51.951,51.985,44863.0
2015-08-25 15:30:00,61.1,61.15,60.92,61.04,58592.0,51.9765,52.019,51.8234,51.9255,58592.0
2015-08-25 15:35:00,61.04,61.15,60.85,60.9,41997.0,51.9255,52.019,51.7638,51.8064,41997.0
2015-08-25 15:40:00,60.87,61.06,60.83,60.93,75947.0,51.7808,51.9425,51.7468,51.8319,75947.0
2015-08-25 15:45:00,60.93,60.93,60.6,60.67,92125.0,51.8319,51.8319,51.5512,51.6107,92125.0
2015-08-25 15:50:00,60.68,60.94,60.52,60.83,95089.0,51.6192,51.8404,51.4831,51.7468,95089.0
2015-08-25 15:55:00,60.86,60.87,60.42,60.42,150553.0,51.7723,51.7808,51.398,51.398,150553.0
2015-08-26 09:30:00,61.51,61.73,61.42,61.52,20371.0,52.3253,52.5124,52.2487,52.3338,20371.0
2015-08-26 09:35:00,61.53,61.63,61.19,61.33,32215.0,52.3423,52.4274,52.0531,52.1722,32215.0
2015-08-26 09:40:00,61.45,61.54,61.05,61.13,26081.0,52.2742,52.3508,51.934,52.002,26081.0
2015-08-26 09:45:00,61.09,61.28,61.05,61.2,21884.0,51.968,52.1296,51.934,52.0616,21884.0
2015-08-26 09:50:00,61.23,61.23,60.83,60.94,29821.0,52.0871,52.0871,51.7468,51.8404,29821.0
2015-08-26 09:55:00,60.95,61.04,60.91,61.01,11655.0,51.8489,51.9255,51.8149,51.8999,11655.0
2015-08-26 10:00:00,61.02,61.24,60.98,61.2,22685.0,51.9084,52.0956,51.8744,52.0616,22685.0
2015-08-26 10:05:00,61.16,61.3,61.13,61.23,9069.0,52.0275,52.1466,52.002,52.0871,9069.0
2015-08-26 10:10:00,61.2,61.28,61.09,61.22,11770.0,52.0616,52.1296,51.968,52.0786,11770.0
2015-08-26 10:15:00,61.19,61.19,60.82,60.86,55406.0,52.0531,52.0531,51.7383,51.7723,55406.0
2015-08-26 10:20:00,60.86,61.04,60.82,60.97,21694.0,51.7723,51.9255,51.7383,51.8659,21694.0
2015-08-26 10:25:00,60.95,61.12,60.94,61.0,15786.0,51.8489,51.9935,51.8404,51.8914,15786.0
2015-08-26 10:30:00,61.07,61.27,60.94,61.21,30563.0,51.951,52.1211,51.8404,52.0701,30563.0
2015-08-26 10:35:00,61.19,61.22,60.99,61.11,12561.0,52.0531,52.0786,51.8829,51.985,12561.0
2015-08-26 10:40:00,61.09,61.11,61.01,61.07,11245.0,51.968,51.985,51.8999,51.951,11245.0
2015-08-26 10:45:00,61.01,61.07,60.97,61.05,17795.0,51.8999,51.951,51.8659,51.934,17795.0
2015-08-26 10:50:00,61.09,61.31,61.02,61.31,10494.0,51.968,52.1551,51.9084,52.1551,10494.0
2015-08-26 10:55:00,61.3,61.3,61.1,61.11,7157.0,52.1466,52.1466,51.9765,51.985,7157.0
2015-08-26 11:00:00,61.1,61.12,60.99,61.06,12013.0,51.9765,51.9935,51.8829,51.9425,12013.0
2015-08-26 11:05:00,61.05,61.11,60.99,61.01,8938.0,51.934,51.985,51.8829,51.8999,8938.0
2015-08-26 11:10:00,61.0,61.08,60.95,61.03,23792.0,51.8914,51.9595,51.8489,51.917,23792.0
2015-08-26 11:15:00,61.03,61.36,61.01,61.25,130683.0,51.917,52.1977,51.8999,52.1041,130683.0
2015-08-26 11:20:00,61.26,61.4,61.25,61.31,14509.0,52.1126,52.2317,52.1041,52.1551,14509.0
2015-08-26 11:25:00,61.31,61.43,61.3,61.35,25996.0,52.1551,52.2572,52.1466,52.1892,25996.0
2015-08-26 11:30:00,61.31,61.41,61.14,61.17,91231.0,52.1551,52.2402,52.0105,52.036,91231.0
2015-08-26 11:35:00,61.14,61.16,61.01,61.02,10550.0,52.0105,52.0275,51.8999,51.9084,10550.0
2015-08-26 11:40:00,61.01,61.23,60.99,61.16,12204.0,51.8999,52.0871,51.8829,52.0275,12204.0
2015-08-26 11:45:00,61.13,61.15,60.96,61.0,41464.0,52.002,52.019,51.8574,51.8914,41464.0
2015-08-26 11:50:00,61.04,61.14,60.94,60.94,34668.0,51.9255,52.0105,51.8404,51.8404,34668.0
2015-08-26 11:55:00,60.97,61.06,60.94,60.98,20125.0,51.8659,51.9425,51.8404,51.8744,20125.0
2015-08-26 12:00:00,60.97,60.99,60.92,60.94,10900.0,51.8659,51.8829,51.8234,51.8404,10900.0
2015-08-26 12:05:00,60.95,61.03,60.88,60.98,13396.0,51.8489,51.917,51.7894,51.8744,13396.0
2015-08-26 12:10:00,60.98,60.98,60.9,60.96,10325.0,51.8744,51.8744,51.8064,51.8574,10325.0
2015-08-26 12:15:00,60.94,61.1,60.94,61.05,16134.0,51.8404,51.9765,51.8404,51.934,16134.0
2015-08-26 12:20:00,61.08,61.1,60.91,60.94,12095.0,51.9595,51.9765,51.8149,51.8404,12095.0
2015-08-26 12:25:00,60.93,60.98,60.89,60.91,11058.0,51.8319,51.8744,51.7979,51.8149,11058.0
2015-08-26 12:30:00,60.9,60.91,60.78,60.8,13692.0,51.8064,51.8149,51.7043,51.7213,13692.0
2015-08-26 12:35:00,60.81,60.84,60.78,60.78,16164.0,51.7298,51.7553,51.7043,51.7043,16164.0
2015-08-26 12:40:00,60.79,60.8,60.7,60.73,9800.0,51.7128,51.7213,51.6362,51.6618,9800.0
2015-08-26 12:45:00,60.74,60.94,60.74,60.93,20396.0,51.6703,51.8404,51.6703,51.8319,20396.0
2015-08-26 12:50:00,60.91,61.02,60.82,61.02,21240.0,51.8149,51.9084,51.7383,51.9084,21240.0
2015-08-26 12:55:00,61.05,61.21,61.02,61.19,16538.0,51.934,52.0701,51.9084,52.0531,16538.0
2015-08-26 13:00:00,61.23,61.34,61.17,61.2,10768.0,52.0871,52.1807,52.036,52.0616,10768.0
2015-08-26 13:05:00,61.2,61.24,61.06,61.09,6870.0,52.0616,52.0956,51.9425,51.968,6870.0
2015-08-26 13:10:00,61.06,61.26,61.06,61.19,64024.0,51.9425,52.1126,51.9425,52.0531,64024.0
2015-08-26 13:15:00,61.21,61.24,61.14,61.2,9335.0,52.0701,52.0956,52.0105,52.0616,9335.0
2015-08-26 13:20:00,61.22,61.47,61.22,61.43,19960.0,52.0786,52.2913,52.0786,52.2572,19960.0
2015-08-26 13:25:00,61.44,61.58,61.41,61.58,57591.0,52.2657,52.3848,52.2402,52.3848,57591.0
2015-08-26 13:30:00,61.57,61.68,61.55,61.67,38387.0,52.3763,52.4699,52.3593,52.4614,38387.0
2015-08-26 13:35:00,61.68,61.9,61.68,61.88,26244.0,52.4699,52.657,52.4699,52.64,26244.0
2015-08-26 13:40:00,61.9,61.92,61.76,61.92,39499.0,52.657,52.6741,52.538,52.6741,39499.0
2015-08-26 13:45:00,61.92,62.0,61.77,61.84,29019.0,52.6741,52.7421,52.5465,52.606,29019.0
2015-08-26 13:50:00,61.85,62.02,61.83,62.02,34270.0,52.6145,52.7591,52.5975,52.7591,34270.0
2015-08-26 13:55:00,62.04,62.08,61.97,62.07,45171.0,52.7761,52.8102,52.7166,52.8017,45171.0
2015-08-26 14:00:00,62.09,62.11,61.97,61.97,27595.0,52.8187,52.8357,52.7166,52.7166,27595.0
2015-08-26 14:05:00,61.96,62.04,61.93,62.01,12428.0,52.7081,52.7761,52.6826,52.7506,12428.0
2015-08-26 14:10:00,62.0,62.05,61.94,61.96,24305.0,52.7421,52.7846,52.6911,52.7081,24305.0
2015-08-26 14:15:00,61.95,62.0,61.8,61.8,14165.0,52.6996,52.7421,52.572,52.572,14165.0
2015-08-26 14:20:00,61.83,61.98,61.79,61.96,19589.0,52.5975,52.7251,52.5635,52.7081,19589.0
2015-08-26 14:25:00,61.95,62.06,61.93,62.03,13283.0,52.6996,52.7932,52.6826,52.7676,13283.0
2015-08-26 14:30:00,62.02,62.2,62.01,62.16,21859.0,52.7591,52.9122,52.7506,52.8782,21859.0
2015-08-26 14:35:00,62.16,62.36,62.16,62.33,44290.0,52.8782,53.0484,52.8782,53.0228,44290.0
2015-08-26 14:40:00,62.34,62.44,62.33,62.38,29513.0,53.0313,53.1164,53.0228,53.0654,29513.0
2015-08-26 14:45:00,62.39,62.49,62.33,62.33,32770.0,53.0739,53.1589,53.0228,53.0228,32770.0
2015-08-26 14:50:00,62.34,62.58,62.34,62.53,50600.0,53.0313,53.2355,53.0313,53.193,50600.0
2015-08-26 14:55:00,62.53,62.64,62.49,62.58,83202.0,53.193,53.2865,53.1589,53.2355,83202.0
2015-08-26 15:00:00,62.59,62.64,62.55,62.61,70378.0,53.244,53.2865,53.21,53.261,70378.0
2015-08-26 15:05:00,62.63,63.02,62.63,63.0,80207.0,53.278,53.6098,53.278,53.5928,80207.0
2015-08-26 15:10:00,63.0,63.1,62.97,63.04,105248.0,53.5928,53.6779,53.5673,53.6268,105248.0
2015-08-26 15:15:00,63.05,63.1,62.89,63.03,53542.0,53.6353,53.6779,53.4992,53.6183,53542.0
2015-08-26 15:20:00,63.05,63.13,62.91,62.96,37296.0,53.6353,53.7034,53.5162,53.5588,37296.0
2015-08-26 15:25:00,62.96,62.98,62.84,62.85,29719.0,53.5588,53.5758,53.4567,53.4652,29719.0
2015-08-26 15:30:00,62.85,63.07,62.83,63.05,76299.0,53.4652,53.6523,53.4482,53.6353,76299.0
2015-08-26 15:35:00,63.04,63.04,62.84,62.85,44210.0,53.6268,53.6268,53.4567,53.4652,44210.0
2015-08-26 15:40:00,62.88,63.14,62.83,63.09,104063.0,53.4907,53.7119,53.4482,53.6694,104063.0
2015-08-26 15:45:00,63.07,63.16,62.99,63.0,87743.0,53.6523,53.7289,53.5843,53.5928,87743.0
2015-08-26 15:50:00,63.01,63.23,63.0,63.23,55256.0,53.6013,53.7884,53.5928,53.7884,55256.0
2015-08-26 15:55:00,63.23,63.24,63.01,63.15,119595.0,53.7884,53.797,53.6013,53.7204,119595.0
2015-08-27 09:30:00,63.48,63.73,63.35,63.41,31779.0,54.0011,54.2138,53.8905,53.9416,31779.0
2015-08-27 09:35:00,63.41,63.44,63.28,63.4,25330.0,53.9416,53.9671,53.831,53.9331,25330.0
2015-08-27 09:40:00,63.4,63.8,63.38,63.76,43114.0,53.9331,54.2733,53.9161,54.2393,43114.0
2015-08-27 09:45:00,63.75,63.75,63.54,63.61,34368.0,54.2308,54.2308,54.0522,54.1117,34368.0
2015-08-27 09:50:00,63.62,63.74,63.58,63.58,40131.0,54.1202,54.2223,54.0862,54.0862,40131.0
2015-08-27 09:55:00,63.6,63.63,63.52,63.57,6952.0,54.1032,54.1287,54.0351,54.0777,6952.0
2015-08-27 10:00:00,63.55,63.68,63.46,63.63,16276.0,54.0607,54.1713,53.9841,54.1287,16276.0
2015-08-27 10:05:00,63.61,63.63,63.47,63.55,12788.0,54.1117,54.1287,53.9926,54.0607,12788.0
2015-08-27 10:10:00,63.57,63.7,63.54,63.68,24434.0,54.0777,54.1883,54.0522,54.1713,24434.0
2015-08-27 10:15:00,63.66,63.67,63.47,63.58,13300.0,54.1542,54.1627,53.9926,54.0862,13300.0
2015-08-27 10:20:00,63.57,63.66,63.53,63.66,14403.0,54.0777,54.1542,54.0437,54.1542,14403.0
2015-08-27 10:25:00,63.64,63.65,63.54,63.57,12868.0,54.1372,54.1457,54.0522,54.0777,12868.0
2015-08-27 10:30:00,63.55,63.61,63.52,63.57,18403.0,54.0607,54.1117,54.0351,54.0777,18403.0
2015-08-27 10:35:00,63.59,63.67,63.59,63.62,16620.0,54.0947,54.1627,54.0947,54.1202,16620.0
2015-08-27 10:40:00,63.61,63.67,63.59,63.62,12418.0,54.1117,54.1627,54.0947,54.1202,12418.0
2015-08-27 10:45:00,63.63,63.67,63.6,63.65,37816.0,54.1287,54.1627,54.1032,54.1457,37816.0
2015-08-27 10:50:00,63.65,63.78,63.64,63.78,52924.0,54.1457,54.2563,54.1372,54.2563,52924.0
2015-08-27 10:55:00,63.78,63.88,63.76,63.86,14659.0,54.2563,54.3414,54.2393,54.3244,14659.0
2015-08-27 11:00:00,63.84,63.94,63.82,63.91,22365.0,54.3074,54.3924,54.2903,54.3669,22365.0
2015-08-27 11:05:00,63.91,64.0,63.89,63.91,24869.0,54.3669,54.4435,54.3499,54.3669,24869.0
2015-08-27 11:10:00,63.91,63.99,63.9,63.97,18079.0,54.3669,54.435,54.3584,54.418,18079.0
2015-08-27 11:15:00,63.96,63.98,63.91,63.93,13299.0,54.4094,54.4265,54.3669,54.3839,13299.0
2015-08-27 11:20:00,63.93,63.95,63.86,63.95,10816.0,54.3839,54.4009,54.3244,54.4009,10816.0
2015-08-27 11:25:00,63.94,63.95,63.86,63.89,10401.0,54.3924,54.4009,54.3244,54.3499,10401.0
2015-08-27 11:30:00,63.9,63.92,63.82,63.85,23052.0,54.3584,54.3754,54.2903,54.3159,23052.0
2015-08-27 11:35:00,63.86,63.86,63.76,63.76,11235.0,54.3244,54.3244,54.2393,54.2393,11235.0
2015-08-27 11:40:00,63.76,63.83,63.72,63.83,10527.0,54.2393,54.2989,54.2053,54.2989,10527.0
2015-08-27 11:45:00,63.83,63.91,63.83,63.9,12600.0,54.2989,54.3669,54.2989,54.3584,12600.0
2015-08-27 11:50:00,63.9,63.95,63.87,63.95,27746.0,54.3584,54.4009,54.3329,54.4009,27746.0
2015-08-27 11:55:00,63.94,63.94,63.82,63.83,10423.0,54.3924,54.3924,54.2903,54.2989,10423.0
2015-08-27 12:00:00,63.83,63.92,63.82,63.92,13160.0,54.2989,54.3754,54.2903,54.3754,13160.0
2015-08-27 12:05:00,63.92,64.0,63.91,63.93,14116.0,54.3754,54.4435,54.3669,54.3839,14116.0
2015-08-27 12:10:00,63.93,63.96,63.92,63.94,6425.0,54.3839,54.4094,54.3754,54.3924,6425.0
2015-08-27 12:15:00,63.96,63.97,63.92,63.95,8814.0,54.4094,54.418,54.3754,54.4009,8814.0
2015-08-27 12:20:00,63.94,63.97,63.91,63.93,24155.0,54.3924,54.418,54.3669,54.3839,24155.0
2015-08-27 12:25:00,63.94,64.06,63.94,64.05,35497.0,54.3924,54.4945,54.3924,54.486,35497.0
2015-08-27 12:30:00,64.04,64.04,63.96,63.96,10503.0,54.4775,54.4775,54.4094,54.4094,10503.0
2015-08-27 12:35:00,63.95,64.1,63.94,64.1,25584.0,54.4009,54.5285,54.3924,54.5285,25584.0
2015-08-27 12:40:00,64.1,64.1,64.0,64.01,21402.0,54.5285,54.5285,54.4435,54.452,21402.0
2015-08-27 12:45:00,64.01,64.13,63.99,64.12,21596.0,54.452,54.5541,54.435,54.5456,21596.0
2015-08-27 12:50:00,64.12,64.17,64.11,64.13,12292.0,54.5456,54.5881,54.537,54.5541,12292.0
2015-08-27 12:55:00,64.14,64.15,64.06,64.15,11624.0,54.5626,54.5711,54.4945,54.5711,11624.0
2015-08-27 13:00:00,64.16,64.17,64.11,64.12,11545.0,54.5796,54.5881,54.537,54.5456,11545.0
2015-08-27 13:05:00,64.12,64.26,64.12,64.25,15640.0,54.5456,54.6646,54.5456,54.6561,15640.0
2015-08-27 13:10:00,64.25,64.36,64.25,64.33,11181.0,54.6561,54.7497,54.6561,54.7242,11181.0
2015-08-27 13:15:00,64.35,64.49,64.33,64.44,46026.0,54.7412,54.8603,54.7242,54.8178,46026.0
2015-08-27 13:20:00,64.44,64.45,64.24,64.29,25088.0,54.8178,54.8263,54.6476,54.6902,25088.0
2015-08-27 13:25:00,64.3,64.3,64.25,64.29,12008.0,54.6987,54.6987,54.6561,54.6902,12008.0
2015-08-27 13:30:00,64.3,64.34,64.25,64.3,11174.0,54.6987,54.7327,54.6561,54.6987,11174.0
2015-08-27 13:35:00,64.3,64.35,64.27,64.33,30119.0,54.6987,54.7412,54.6732,54.7242,30119.0
2015-08-27 13:40:00,64.33,64.42,64.33,64.4,10970.0,54.7242,54.8008,54.7242,54.7837,10970.0
2015-08-27 13:45:00,64.41,64.42,64.31,64.36,8978.0,54.7923,54.8008,54.7072,54.7497,8978.0
2015-08-27 13:50:00,64.37,64.45,64.35,64.42,12100.0,54.7582,54.8263,54.7412,54.8008,12100.0
2015-08-27 13:55:00,64.42,64.56,64.41,64.56,14509.0,54.8008,54.9199,54.7923,54.9199,14509.0
2015-08-27 14:00:00,64.55,64.55,64.45,64.5,8486.0,54.9113,54.9113,54.8263,54.8688,8486.0
2015-08-27 14:05:00,64.49,64.53,64.47,64.47,12702.0,54.8603,54.8943,54.8433,54.8433,12702.0
2015-08-27 14:10:00,64.49,64.53,64.47,64.49,8612.0,54.8603,54.8943,54.8433,54.8603,8612.0
2015-08-27 14:15:00,64.5,64.5,64.23,64.28,20812.0,54.8688,54.8688,54.6391,54.6817,20812.0
2015-08-27 14:20:00,64.25,64.33,64.21,64.21,10039.0,54.6561,54.7242,54.6221,54.6221,10039.0
2015-08-27 14:25:00,64.22,64.26,64.0,64.03,17077.0,54.6306,54.6646,54.4435,54.469,17077.0
2015-08-27 14:30:00,64.04,64.14,63.99,64.01,18573.0,54.4775,54.5626,54.435,54.452,18573.0
2015-08-27 14:35:00,64.01,64.23,63.99,64.21,16355.0,54.452,54.6391,54.435,54.6221,16355.0
2015-08-27 14:40:00,64.2,64.21,64.0,64.0,11465.0,54.6136,54.6221,54.4435,54.4435,11465.0
2015-08-27 14:45:00,64.02,64.09,63.89,63.9,80167.0,54.4605,54.52,54.3499,54.3584,80167.0
2015-08-27 14:50:00,63.89,64.03,63.83,63.97,24723.0,54.3499,54.469,54.2989,54.418,24723.0
2015-08-27 14:55:00,63.95,63.95,63.73,63.77,47930.0,54.4009,54.4009,54.2138,54.2478,47930.0
2015-08-27 15:00:00,63.77,63.86,63.55,63.55,60775.0,54.2478,54.3244,54.0607,54.0607,60775.0
2015-08-27 15:05:00,63.58,63.7,63.47,63.69,32134.0,54.0862,54.1883,53.9926,54.1798,32134.0
2015-08-27 15:10:00,63.67,63.7,63.59,63.59,36843.0,54.1627,54.1883,54.0947,54.0947,36843.0
2015-08-27 15:15:00,63.59,63.73,63.53,63.64,39492.0,54.0947,54.2138,54.0437,54.1372,39492.0
2015-08-27 15:20:00,63.64,63.69,63.56,63.69,30913.0,54.1372,54.1798,54.0692,54.1798,30913.0
2015-08-27 15:25:00,63.69,63.84,63.61,63.75,88299.0,54.1798,54.3074,54.1117,54.2308,88299.0
2015-08-27 15:30:00,63.74,63.89,63.67,63.85,78040.0,54.2223,54.3499,54.1627,54.3159,78040.0
2015-08-27 15:35:00,63.86,63.88,63.72,63.77,45017.0,54.3244,54.3414,54.2053,54.2478,45017.0
2015-08-27 15:40:00,63.76,63.99,63.75,63.96,28762.0,54.2393,54.435,54.2308,54.4094,28762.0
2015-08-27 15:45:00,63.98,64.18,63.97,64.18,44053.0,54.4265,54.5966,54.418,54.5966,44053.0
2015-08-27 15:50:00,64.16,64.18,64.08,64.1,45818.0,54.5796,54.5966,54.5115,54.5285,45818.0
2015-08-27 15:55:00,64.12,64.32,64.09,64.3,88524.0,54.5456,54.7157,54.52,54.6987,88524.0
2015-08-28 09:30:00,64.29,64.74,64.29,64.64,35857.0,54.6902,55.073,54.6902,54.9879,35857.0
2015-08-28 09:35:00,64.66,64.9,64.55,64.9,32103.0,55.0049,55.2091,54.9113,55.2091,32103.0
2015-08-28 09:40:00,64.88,64.98,64.79,64.88,18000.0,55.1921,55.2771,55.1155,55.1921,18000.0
2015-08-28 09:45:00,64.76,64.88,64.69,64.83,48188.0,55.09,55.1921,55.0304,55.1495,48188.0
2015-08-28 09:50:00,64.81,65.05,64.81,64.88,42019.0,55.1325,55.3367,55.1325,55.1921,42019.0
2015-08-28 09:55:00,64.88,65.19,64.8,65.17,23346.0,55.1921,55.4558,55.124,55.4388,23346.0
2015-08-28 10:00:00,65.12,65.12,64.95,64.99,30086.0,55.3962,55.3962,55.2516,55.2856,30086.0
2015-08-28 10:05:00,65.01,65.02,64.87,64.93,34417.0,55.3027,55.3112,55.1836,55.2346,34417.0
2015-08-28 10:10:00,64.95,65.02,64.89,64.92,31047.0,55.2516,55.3112,55.2006,55.2261,31047.0
2015-08-28 10:15:00,64.93,65.03,64.91,64.93,19100.0,55.2346,55.3197,55.2176,55.2346,19100.0
2015-08-28 10:20:00,64.91,64.93,64.73,64.88,22592.0,55.2176,55.2346,55.0645,55.1921,22592.0
2015-08-28 10:25:00,64.88,65.03,64.84,65.03,17678.0,55.1921,55.3197,55.158,55.3197,17678.0
2015-08-28 10:30:00,65.03,65.18,65.01,65.11,52330.0,55.3197,55.4473,55.3027,55.3877,52330.0
2015-08-28 10:35:00,65.11,65.12,64.84,64.88,41900.0,55.3877,55.3962,55.158,55.1921,41900.0
2015-08-28 10:40:00,64.91,64.94,64.8,64.87,28702.0,55.2176,55.2431,55.124,55.1836,28702.0
2015-08-28 10:45:00,64.9,64.95,64.82,64.93,29458.0,55.2091,55.2516,55.141,55.2346,29458.0
2015-08-28 10:50:00,64.92,64.96,64.85,64.89,15896.0,55.2261,55.2601,55.1665,55.2006,15896.0
2015-08-28 10:55:00,64.9,64.96,64.87,64.87,19599.0,55.2091,55.2601,55.1836,55.1836,19599.0
2015-08-28 11:00:00,64.88,65.0,64.88,64.99,27754.0,55.1921,55.2942,55.1921,55.2856,27754.0
2015-08-28 11:05:00,64.99,65.0,64.89,64.98,22850.0,55.2856,55.2942,55.2006,55.2771,22850.0
2015-08-28 11:10:00,64.98,65.0,64.96,64.99,17014.0,55.2771,55.2942,55.2601,55.2856,17014.0
2015-08-28 11:15:00,65.0,65.0,64.96,65.0,30156.0,55.2942,55.2942,55.2601,55.2942,30156.0
2015-08-28 11:20:00,65.0,65.0,64.99,64.99,41409.0,55.2942,55.2942,55.2856,55.2856,41409.0
2015-08-28 11:25:00,64.99,65.16,64.99,65.09,84395.0,55.2856,55.4303,55.2856,55.3707,84395.0
2015-08-28 11:30:00,65.1,65.19,65.1,65.19,18283.0,55.3792,55.4558,55.3792,55.4558,18283.0
2015-08-28 11:35:00,65.17,65.18,64.96,65.0,50047.0,55.4388,55.4473,55.2601,55.2942,50047.0
2015-08-28 11:40:00,64.99,65.04,64.9,64.96,66263.0,55.2856,55.3282,55.2091,55.2601,66263.0
2015-08-28 11:45:00,64.96,64.98,64.85,64.89,12124.0,55.2601,55.2771,55.1665,55.2006,12124.0
2015-08-28 11:50:00,64.88,64.99,64.84,64.84,9500.0,55.1921,55.2856,55.158,55.158,9500.0
2015-08-28 11:55:00,64.8,64.87,64.75,64.87,12110.0,55.124,55.1836,55.0815,55.1836,12110.0
2015-08-28 12:00:00,64.87,64.88,64.77,64.8,64336.0,55.1836,55.1921,55.0985,55.124,64336.0
2015-08-28 12:05:00,64.79,64.81,64.66,64.66,26211.0,55.1155,55.1325,55.0049,55.0049,26211.0
2015-08-28 12:10:00,64.66,64.76,64.63,64.74,10153.0,55.0049,55.09,54.9794,55.073,10153.0
2015-08-28 12:15:00,64.74,64.8,64.72,64.74,16400.0,55.073,55.124,55.056,55.073,16400.0
2015-08-28 12:20:00,64.72,64.74,64.66,64.68,24779.0,55.056,55.073,55.0049,55.0219,24779.0
2015-08-28 12:25:00,64.69,64.71,64.67,64.68,13667.0,55.0304,55.0475,55.0134,55.0219,13667.0
2015-08-28 12:30:00,64.67,64.73,64.66,64.71,28410.0,55.0134,55.0645,55.0049,55.0475,28410.0
2015-08-28 12:35:00,64.72,64.74,64.71,64.72,9265.0,55.056,55.073,55.0475,55.056,9265.0
2015-08-28 12:40:00,64.72,64.77,64.66,64.69,13330.0,55.056,55.0985,55.0049,55.0304,13330.0
2015-08-28 12:45:00,64.71,64.76,64.67,64.73,12467.0,55.0475,55.09,55.0134,55.0645,12467.0
2015-08-28 12:50:00,64.74,64.75,64.69,64.69,11146.0,55.073,55.0815,55.0304,55.0304,11146.0
2015-08-28 12:55:00,64.69,64.75,64.68,64.73,13137.0,55.0304,55.0815,55.0219,55.0645,13137.0
2015-08-28 13:00:00,64.71,64.74,64.69,64.74,7672.0,55.0475,55.073,55.0304,55.073,7672.0
2015-08-28 13:05:00,64.75,64.76,64.7,64.71,27194.0,55.0815,55.09,55.0389,55.0475,27194.0
2015-08-28 13:10:00,64.71,64.74,64.69,64.7,8470.0,55.0475,55.073,55.0304,55.0389,8470.0
2015-08-28 13:15:00,64.7,64.75,64.7,64.74,4350.0,55.0389,55.0815,55.0389,55.073,4350.0
2015-08-28 13:20:00,64.73,64.74,64.67,64.73,10411.0,55.0645,55.073,55.0134,55.0645,10411.0
2015-08-28 13:25:00,64.73,64.73,64.63,64.63,22531.0,55.0645,55.0645,54.9794,54.9794,22531.0
2015-08-28 13:30:00,64.63,64.69,64.63,64.67,14680.0,54.9794,55.0304,54.9794,55.0134,14680.0
2015-08-28 13:35:00,64.67,64.69,64.63,64.64,20254.0,55.0134,55.0304,54.9794,54.9879,20254.0
2015-08-28 13:40:00,64.63,64.71,64.63,64.71,11449.0,54.9794,55.0475,54.9794,55.0475,11449.0
2015-08-28 13:45:00,64.7,64.72,64.63,64.64,14398.0,55.0389,55.056,54.9794,54.9879,14398.0
2015-08-28 13:50:00,64.65,64.66,64.63,64.63,24521.0,54.9964,55.0049,54.9794,54.9794,24521.0
2015-08-28 13:55:00,64.64,64.66,64.57,64.6,42897.0,54.9879,55.0049,54.9284,54.9539,42897.0
2015-08-28 14:00:00,64.6,64.67,64.6,64.6,22788.0,54.9539,55.0134,54.9539,54.9539,22788.0
2015-08-28 14:05:00,64.61,64.66,64.6,64.65,11418.0,54.9624,55.0049,54.9539,54.9964,11418.0
2015-08-28 14:10:00,64.65,64.66,64.43,64.47,24918.0,54.9964,55.0049,54.8093,54.8433,24918.0
2015-08-28 14:15:00,64.48,64.48,64.38,64.38,19476.0,54.8518,54.8518,54.7667,54.7667,19476.0
2015-08-28 14:20:00,64.39,64.46,64.37,64.37,14119.0,54.7752,54.8348,54.7582,54.7582,14119.0
2015-08-28 14:25:00,64.37,64.47,64.35,64.46,10398.0,54.7582,54.8433,54.7412,54.8348,10398.0
2015-08-28 14:30:00,64.45,64.46,64.38,64.39,12815.0,54.8263,54.8348,54.7667,54.7752,12815.0
2015-08-28 14:35:00,64.38,64.42,64.33,64.41,18721.0,54.7667,54.8008,54.7242,54.7923,18721.0
2015-08-28 14:40:00,64.4,64.42,64.36,64.39,11816.0,54.7837,54.8008,54.7497,54.7752,11816.0
2015-08-28 14:45:00,64.39,64.5,64.38,64.48,19997.0,54.7752,54.8688,54.7667,54.8518,19997.0
2015-08-28 14:50:00,64.48,64.5,64.44,64.48,10403.0,54.8518,54.8688,54.8178,54.8518,10403.0
2015-08-28 14:55:00,64.47,64.51,64.43,64.47,34248.0,54.8433,54.8773,54.8093,54.8433,34248.0
2015-08-28 15:00:00,64.47,64.5,64.36,64.47,16770.0,54.8433,54.8688,54.7497,54.8433,16770.0
2015-08-28 15:05:00,64.47,64.51,64.42,64.48,20298.0,54.8433,54.8773,54.8008,54.8518,20298.0
2015-08-28 15:10:00,64.47,64.48,64.42,64.46,16093.0,54.8433,54.8518,54.8008,54.8348,16093.0
2015-08-28 15:15:00,64.46,64.5,64.41,64.47,26030.0,54.8348,54.8688,54.7923,54.8433,26030.0
2015-08-28 15:20:00,64.47,64.51,64.38,64.39,22523.0,54.8433,54.8773,54.7667,54.7752,22523.0
2015-08-28 15:25:00,64.39,64.42,64.33,64.39,23804.0,54.7752,54.8008,54.7242,54.7752,23804.0
2015-08-28 15:30:00,64.38,64.4,64.32,64.32,26051.0,54.7667,54.7837,54.7157,54.7157,26051.0
2015-08-28 15:35:00,64.31,64.35,64.23,64.28,28677.0,54.7072,54.7412,54.6391,54.6817,28677.0
2015-08-28 15:40:00,64.28,64.3,64.2,64.24,62863.0,54.6817,54.6987,54.6136,54.6476,62863.0
2015-08-28 15:45:00,64.23,64.29,64.19,64.28,72428.0,54.6391,54.6902,54.6051,54.6817,72428.0
2015-08-28 15:50:00,64.28,64.52,64.28,64.44,42274.0,54.6817,54.8858,54.6817,54.8178,42274.0
2015-08-28 15:55:00,64.45,64.57,64.42,64.55,58866.0,54.8263,54.9284,54.8008,54.9113,58866.0
2015-08-31 09:30:00,64.39,64.5,64.15,64.24,23773.0,54.7752,54.8688,54.5711,54.6476,23773.0
2015-08-31 09:35:00,64.18,64.31,64.18,64.18,5462.0,54.5966,54.7072,54.5966,54.5966,5462.0
2015-08-31 09:40:00,64.18,64.37,64.16,64.36,4200.0,54.5966,54.7582,54.5796,54.7497,4200.0
2015-08-31 09:45:00,64.32,64.37,64.25,64.29,10549.0,54.7157,54.7582,54.6561,54.6902,10549.0
2015-08-31 09:50:00,64.32,64.42,64.3,64.36,4900.0,54.7157,54.8008,54.6987,54.7497,4900.0
2015-08-31 09:55:00,64.37,64.45,64.28,64.3,22311.0,54.7582,54.8263,54.6817,54.6987,22311.0
2015-08-31 10:00:00,64.28,64.3,64.19,64.19,10787.0,54.6817,54.6987,54.6051,54.6051,10787.0
2015-08-31 10:05:00,64.17,64.39,64.16,64.39,7447.0,54.5881,54.7752,54.5796,54.7752,7447.0
2015-08-31 10:10:00,64.36,64.48,64.3,64.46,12149.0,54.7497,54.8518,54.6987,54.8348,12149.0
2015-08-31 10:15:00,64.42,64.46,64.27,64.32,19880.0,54.8008,54.8348,54.6732,54.7157,19880.0
2015-08-31 10:20:00,64.34,64.4,64.31,64.4,2502.0,54.7327,54.7837,54.7072,54.7837,2502.0
2015-08-31 10:25:00,64.42,64.42,64.32,64.34,11133.0,54.8008,54.8008,54.7157,54.7327,11133.0
2015-08-31 10:30:00,64.33,64.35,64.28,64.31,13941.0,54.7242,54.7412,54.6817,54.7072,13941.0
2015-08-31 10:35:00,64.32,64.43,64.3,64.38,10127.0,54.7157,54.8093,54.6987,54.7667,10127.0
2015-08-31 10:40:00,64.35,64.37,64.27,64.28,11900.0,54.7412,54.7582,54.6732,54.6817,11900.0
2015-08-31 10:45:00,64.28,64.36,64.28,64.33,12468.0,54.6817,54.7497,54.6817,54.7242,12468.0
2015-08-31 10:50:00,64.34,64.37,64.3,64.34,15476.0,54.7327,54.7582,54.6987,54.7327,15476.0
2015-08-31 10:55:00,64.33,64.35,64.22,64.24,14395.0,54.7242,54.7412,54.6306,54.6476,14395.0
2015-08-31 11:00:00,64.23,64.24,64.18,64.21,14034.0,54.6391,54.6476,54.5966,54.6221,14034.0
2015-08-31 11:05:00,64.22,64.25,64.11,64.18,15969.0,54.6306,54.6561,54.537,54.5966,15969.0
2015-08-31 11:10:00,64.17,64.23,64.14,64.23,10846.0,54.5881,54.6391,54.5626,54.6391,10846.0
2015-08-31 11:15:00,64.22,64.23,64.16,64.19,17495.0,54.6306,54.6391,54.5796,54.6051,17495.0
2015-08-31 11:20:00,64.18,64.25,64.17,64.21,14606.0,54.5966,54.6561,54.5881,54.6221,14606.0
2015-08-31 11:25:00,64.23,64.32,64.21,64.23,21710.0,54.6391,54.7157,54.6221,54.6391,21710.0
2015-08-31 11:30:00,64.24,64.34,64.23,64.34,20276.0,54.6476,54.7327,54.6391,54.7327,20276.0
2015-08-31 11:35:00,64.34,64.45,64.33,64.43,22180.0,54.7327,54.8263,54.7242,54.8093,22180.0
2015-08-31 11:40:00,64.44,64.59,64.44,64.54,28664.0,54.8178,54.9454,54.8178,54.9028,28664.0
2015-08-31 11:45:00,64.54,64.55,64.46,64.49,8962.0,54.9028,54.9113,54.8348,54.8603,8962.0
2015-08-31 11:50:00,64.47,64.48,64.4,64.47,17131.0,54.8433,54.8518,54.7837,54.8433,17131.0
2015-08-31 11:55:00,64.47,64.47,64.36,64.45,18106.0,54.8433,54.8433,54.7497,54.8263,18106.0
2015-08-31 12:00:00,64.46,64.48,64.44,64.46,15382.0,54.8348,54.8518,54.8178,54.8348,15382.0
2015-08-31 12:05:00,64.47,64.57,64.42,64.53,21347.0,54.8433,54.9284,54.8008,54.8943,21347.0
2015-08-31 12:10:00,64.53,64.59,64.53,64.58,13355.0,54.8943,54.9454,54.8943,54.9369,13355.0
2015-08-31 12:15:00,64.58,64.58,64.5,64.57,11000.0,54.9369,54.9369,54.8688,54.9284,11000.0
2015-08-31 12:20:00,64.57,64.57,64.52,64.55,12150.0,54.9284,54.9284,54.8858,54.9113,12150.0
2015-08-31 12:25:00,64.56,64.69,64.56,64.66,11460.0,54.9199,55.0304,54.9199,55.0049,11460.0
2015-08-31 12:30:00,64.66,64.68,64.62,64.64,6877.0,55.0049,55.0219,54.9709,54.9879,6877.0
2015-08-31 12:35:00,64.64,64.71,64.63,64.71,12606.0,54.9879,55.0475,54.9794,55.0475,12606.0
2015-08-31 12:40:00,64.71,64.71,64.65,64.69,6310.0,55.0475,55.0475,54.9964,55.0304,6310.0
2015-08-31 12:45:00,64.68,64.73,64.66,64.73,17401.0,55.0219,55.0645,55.0049,55.0645,17401.0
2015-08-31 12:50:00,64.74,64.77,64.68,64.75,17608.0,55.073,55.0985,55.0219,55.0815,17608.0
2015-08-31 12:55:00,64.77,64.81,64.72,64.76,38245.0,55.0985,55.1325,55.056,55.09,38245.0
2015-08-31 13:00:00,64.75,64.78,64.72,64.73,10232.0,55.0815,55.107,55.056,55.0645,10232.0
2015-08-31 13:05:00,64.74,64.77,64.74,64.76,6808.0,55.073,55.0985,55.073,55.09,6808.0
2015-08-31 13:10:00,64.75,64.77,64.72,64.73,11096.0,55.0815,55.0985,55.056,55.0645,11096.0
2015-08-31 13:15:00,64.73,64.75,64.72,64.73,14360.0,55.0645,55.0815,55.056,55.0645,14360.0
2015-08-31 13:20:00,64.73,64.73,64.62,64.64,29574.0,55.0645,55.0645,54.9709,54.9879,29574.0
2015-08-31 13:25:00,64.64,64.66,64.59,64.59,18701.0,54.9879,55.0049,54.9454,54.9454,18701.0
2015-08-31 13:30:00,64.59,64.59,64.43,64.44,12567.0,54.9454,54.9454,54.8093,54.8178,12567.0
2015-08-31 13:35:00,64.44,64.49,64.43,64.47,10628.0,54.8178,54.8603,54.8093,54.8433,10628.0
2015-08-31 13:40:00,64.46,64.48,64.4,64.48,11073.0,54.8348,54.8518,54.7837,54.8518,11073.0
2015-08-31 13:45:00,64.48,64.48,64.41,64.41,12252.0,54.8518,54.8518,54.7923,54.7923,12252.0
2015-08-31 13:50:00,64.4,64.54,64.39,64.54,20942.0,54.7837,54.9028,54.7752,54.9028,20942.0
2015-08-31 13:55:00,64.53,64.53,64.51,64.52,10771.0,54.8943,54.8943,54.8773,54.8858,10771.0
2015-08-31 14:00:00,64.52,64.59,64.5,64.5,11559.0,54.8858,54.9454,54.8688,54.8688,11559.0
2015-08-31 14:05:00,64.51,64.51,64.44,64.44,15792.0,54.8773,54.8773,54.8178,54.8178,15792.0
2015-08-31 14:10:00,64.44,64.44,64.36,64.4,21733.0,54.8178,54.8178,54.7497,54.7837,21733.0
2015-08-31 14:15:00,64.39,64.41,64.37,64.38,22864.0,54.7752,54.7923,54.7582,54.7667,22864.0
2015-08-31 14:20:00,64.37,64.54,64.36,64.53,24722.0,54.7582,54.9028,54.7497,54.8943,24722.0
2015-08-31 14:25:00,64.54,64.59,64.5,64.54,20868.0,54.9028,54.9454,54.8688,54.9028,20868.0
2015-08-31 14:30:00,64.56,64.62,64.54,64.56,14663.0,54.9199,54.9709,54.9028,54.9199,14663.0
2015-08-31 14:35:00,64.56,64.57,64.5,64.52,11808.0,54.9199,54.9284,54.8688,54.8858,11808.0
2015-08-31 14:40:00,64.51,64.56,64.51,64.54,14062.0,54.8773,54.9199,54.8773,54.9028,14062.0
2015-08-31 14:45:00,64.53,64.53,64.49,64.51,18675.0,54.8943,54.8943,54.8603,54.8773,18675.0
2015-08-31 14:50:00,64.5,64.51,64.47,64.48,31299.0,54.8688,54.8773,54.8433,54.8518,31299.0
2015-08-31 14:55:00,64.47,64.52,64.46,64.5,18287.0,54.8433,54.8858,54.8348,54.8688,18287.0
2015-08-31 15:00:00,64.51,64.65,64.5,64.64,19195.0,54.8773,54.9964,54.8688,54.9879,19195.0
2015-08-31 15:05:00,64.65,64.79,64.64,64.75,35809.0,54.9964,55.1155,54.9879,55.0815,35809.0
2015-08-31 15:10:00,64.75,64.78,64.71,64.72,15187.0,55.0815,55.107,55.0475,55.056,15187.0
2015-08-31 15:15:00,64.72,64.72,64.63,64.66,12454.0,55.056,55.056,54.9794,55.0049,12454.0
2015-08-31 15:20:00,64.63,64.63,64.52,64.59,11539.0,54.9794,54.9794,54.8858,54.9454,11539.0
2015-08-31 15:25:00,64.59,64.59,64.51,64.52,9702.0,54.9454,54.9454,54.8773,54.8858,9702.0
2015-08-31 15:30:00,64.53,64.73,64.51,64.72,22847.0,54.8943,55.0645,54.8773,55.056,22847.0
2015-08-31 15:35:00,64.72,64.74,64.66,64.66,22894.0,55.056,55.073,55.0049,55.0049,22894.0
2015-08-31 15:40:00,64.68,64.83,64.67,64.82,34911.0,55.0219,55.1495,55.0134,55.141,34911.0
2015-08-31 15:45:00,64.82,64.86,64.78,64.83,45702.0,55.141,55.1751,55.107,55.1495,45702.0
2015-08-31 15:50:00,64.82,64.89,64.8,64.86,49299.0,55.141,55.2006,55.124,55.1751,49299.0
2015-08-31 15:55:00,64.86,64.89,64.76,64.82,146524.0,55.1751,55.2006,55.09,55.141,146524.0
2015-09-01 09:30:00,63.6,63.77,63.57,63.61,36619.0,54.1032,54.2478,54.0777,54.1117,36619.0
2015-09-01 09:35:00,63.7,63.89,63.65,63.86,35455.0,54.1883,54.3499,54.1457,54.3244,35455.0
2015-09-01 09:40:00,63.84,63.98,63.82,63.97,17059.0,54.3074,54.4265,54.2903,54.418,17059.0
2015-09-01 09:45:00,64.0,64.22,63.98,64.0,13445.0,54.4435,54.6306,54.4265,54.4435,13445.0
2015-09-01 09:50:00,63.94,64.0,63.84,63.94,11728.0,54.3924,54.4435,54.3074,54.3924,11728.0
2015-09-01 09:55:00,63.93,63.95,63.86,63.88,15069.0,54.3839,54.4009,54.3244,54.3414,15069.0
2015-09-01 10:00:00,63.89,63.92,63.72,63.75,19635.0,54.3499,54.3754,54.2053,54.2308,19635.0
2015-09-01 10:05:00,63.74,63.85,63.67,63.81,32070.0,54.2223,54.3159,54.1627,54.2818,32070.0
2015-09-01 10:10:00,63.84,63.89,63.76,63.87,18306.0,54.3074,54.3499,54.2393,54.3329,18306.0
2015-09-01 10:15:00,63.87,64.12,63.84,64.07,39821.0,54.3329,54.5456,54.3074,54.503,39821.0
2015-09-01 10:20:00,64.08,64.11,63.98,64.1,20320.0,54.5115,54.537,54.4265,54.5285,20320.0
2015-09-01 10:25:00,64.11,64.3,64.1,64.27,18663.0,54.537,54.6987,54.5285,54.6732,18663.0
2015-09-01 10:30:00,64.3,64.31,64.07,64.16,21182.0,54.6987,54.7072,54.503,54.5796,21182.0
2015-09-01 10:35:00,64.16,64.32,64.16,64.2,20724.0,54.5796,54.7157,54.5796,54.6136,20724.0
2015-09-01 10:40:00,64.22,64.23,64.01,64.02,16767.0,54.6306,54.6391,54.452,54.4605,16767.0
2015-09-01 10:45:00,64.02,64.08,63.96,64.08,21621.0,54.4605,54.5115,54.4094,54.5115,21621.0
2015-09-01 10:50:00,64.08,64.08,63.99,64.03,17261.0,54.5115,54.5115,54.435,54.469,17261.0
2015-09-01 10:55:00,64.03,64.14,63.96,64.14,16840.0,54.469,54.5626,54.4094,54.5626,16840.0
2015-09-01 11:00:00,64.14,64.19,64.04,64.08,25889.0,54.5626,54.6051,54.4775,54.5115,25889.0
2015-09-01 11:05:00,64.11,64.28,64.06,64.28,26650.0,54.537,54.6817,54.4945,54.6817,26650.0
2015-09-01 11:10:00,64.28,64.36,64.26,64.28,22885.0,54.6817,54.7497,54.6646,54.6817,22885.0
2015-09-01 11:15:00,64.3,64.41,64.25,64.37,22917.0,54.6987,54.7923,54.6561,54.7582,22917.0
2015-09-01 11:20:00,64.35,64.48,64.3,64.43,24825.0,54.7412,54.8518,54.6987,54.8093,24825.0
2015-09-01 11:25:00,64.44,64.45,64.3,64.3,22190.0,54.8178,54.8263,54.6987,54.6987,22190.0
2015-09-01 11:30:00,64.29,64.38,64.23,64.32,27248.0,54.6902,54.7667,54.6391,54.7157,27248.0
2015-09-01 11:35:00,64.32,64.37,64.27,64.32,16922.0,54.7157,54.7582,54.6732,54.7157,16922.0
2015-09-01 11:40:00,64.3,64.31,64.23,64.3,16916.0,54.6987,54.7072,54.6391,54.6987,16916.0
2015-09-01 11:45:00,64.31,64.37,64.27,64.35,19308.0,54.7072,54.7582,54.6732,54.7412,19308.0
2015-09-01 11:50:00,64.34,64.37,64.23,64.34,17681.0,54.7327,54.7582,54.6391,54.7327,17681.0
2015-09-01 11:55:00,64.32,64.35,64.23,64.24,13302.0,54.7157,54.7412,54.6391,54.6476,13302.0
2015-09-01 12:00:00,64.24,64.3,64.08,64.11,22656.0,54.6476,54.6987,54.5115,54.537,22656.0
2015-09-01 12:05:00,64.12,64.16,64.07,64.12,16418.0,54.5456,54.5796,54.503,54.5456,16418.0
2015-09-01 12:10:00,64.11,64.17,64.11,64.13,21245.0,54.537,54.5881,54.537,54.5541,21245.0
2015-09-01 12:15:00,64.14,64.18,64.13,64.17,20937.0,54.5626,54.5966,54.5541,54.5881,20937.0
2015-09-01 12:20:00,64.17,64.2,64.13,64.17,26896.0,54.5881,54.6136,54.5541,54.5881,26896.0
2015-09-01 12:25:00,64.17,64.17,63.99,64.07,18508.0,54.5881,54.5881,54.435,54.503,18508.0
2015-09-01 12:30:00,64.06,64.08,63.98,64.08,19152.0,54.4945,54.5115,54.4265,54.5115,19152.0
2015-09-01 12:35:00,64.08,64.08,63.99,64.02,14900.0,54.5115,54.5115,54.435,54.4605,14900.0
2015-09-01 12:40:00,64.03,64.06,63.86,63.96,27522.0,54.469,54.4945,54.3244,54.4094,27522.0
2015-09-01 12:45:00,63.98,63.98,63.91,63.93,18680.0,54.4265,54.4265,54.3669,54.3839,18680.0
2015-09-01 12:50:00,63.92,63.93,63.84,63.93,21080.0,54.3754,54.3839,54.3074,54.3839,21080.0
2015-09-01 12:55:00,63.93,63.97,63.86,63.87,29143.0,54.3839,54.418,54.3244,54.3329,29143.0
2015-09-01 13:00:00,63.87,64.09,63.87,64.08,35056.0,54.3329,54.52,54.3329,54.5115,35056.0
2015-09-01 13:05:00,64.07,64.07,63.87,63.87,19472.0,54.503,54.503,54.3329,54.3329,19472.0
2015-09-01 13:10:00,63.89,63.91,63.82,63.84,21622.0,54.3499,54.3669,54.2903,54.3074,21622.0
2015-09-01 13:15:00,63.85,63.95,63.83,63.88,22982.0,54.3159,54.4009,54.2989,54.3414,22982.0
2015-09-01 13:20:00,63.88,63.94,63.84,63.94,12214.0,54.3414,54.3924,54.3074,54.3924,12214.0
2015-09-01 13:25:00,63.93,64.04,63.91,64.02,30346.0,54.3839,54.4775,54.3669,54.4605,30346.0
2015-09-01 13:30:00,64.01,64.06,63.96,63.99,21427.0,54.452,54.4945,54.4094,54.435,21427.0
2015-09-01 13:35:00,63.99,64.06,63.95,63.97,17000.0,54.435,54.4945,54.4009,54.418,17000.0
2015-09-01 13:40:00,63.96,64.01,63.91,64.0,15840.0,54.4094,54.452,54.3669,54.4435,15840.0
2015-09-01 13:45:00,64.02,64.04,63.91,63.91,22009.0,54.4605,54.4775,54.3669,54.3669,22009.0
2015-09-01 13:50:00,63.92,63.96,63.9,63.96,21330.0,54.3754,54.4094,54.3584,54.4094,21330.0
2015-09-01 13:55:00,63.96,63.96,63.85,63.88,25917.0,54.4094,54.4094,54.3159,54.3414,25917.0
2015-09-01 14:00:00,63.89,63.89,63.79,63.87,25381.0,54.3499,54.3499,54.2648,54.3329,25381.0
2015-09-01 14:05:00,63.86,63.88,63.73,63.75,34761.0,54.3244,54.3414,54.2138,54.2308,34761.0
2015-09-01 14:10:00,63.75,63.76,63.68,63.73,19388.0,54.2308,54.2393,54.1713,54.2138,19388.0
2015-09-01 14:15:00,63.75,63.75,63.63,63.63,22766.0,54.2308,54.2308,54.1287,54.1287,22766.0
2015-09-01 14:20:00,63.62,63.75,63.6,63.7,27254.0,54.1202,54.2308,54.1032,54.1883,27254.0
2015-09-01 14:25:00,63.7,63.76,63.7,63.74,24878.0,54.1883,54.2393,54.1883,54.2223,24878.0
2015-09-01 14:30:00,63.74,63.87,63.7,63.81,50153.0,54.2223,54.3329,54.1883,54.2818,50153.0
2015-09-01 14:35:00,63.81,63.96,63.8,63.95,24230.0,54.2818,54.4094,54.2733,54.4009,24230.0
2015-09-01 14:40:00,63.96,63.98,63.87,63.87,35547.0,54.4094,54.4265,54.3329,54.3329,35547.0
2015-09-01 14:45:00,63.86,64.01,63.85,63.92,153955.0,54.3244,54.452,54.3159,54.3754,153955.0
2015-09-01 14:50:00,63.94,64.1,63.9,64.03,74821.0,54.3924,54.5285,54.3584,54.469,74821.0
2015-09-01 14:55:00,64.04,64.04,63.96,63.97,48971.0,54.4775,54.4775,54.4094,54.418,48971.0
2015-09-01 15:00:00,63.99,64.04,63.84,63.9,22221.0,54.435,54.4775,54.3074,54.3584,22221.0
2015-09-01 15:05:00,63.89,63.99,63.82,63.95,18400.0,54.3499,54.435,54.2903,54.4009,18400.0
2015-09-01 15:10:00,63.94,64.03,63.85,64.01,22255.0,54.3924,54.469,54.3159,54.452,22255.0
2015-09-01 15:15:00,64.01,64.02,63.94,63.94,20263.0,54.452,54.4605,54.3924,54.3924,20263.0
2015-09-01 15:20:00,63.93,64.03,63.9,64.0,23589.0,54.3839,54.469,54.3584,54.4435,23589.0
2015-09-01 15:25:00,64.0,64.02,63.83,63.85,22220.0,54.4435,54.4605,54.2989,54.3159,22220.0
2015-09-01 15:30:00,63.85,63.89,63.84,63.87,19959.0,54.3159,54.3499,54.3074,54.3329,19959.0
2015-09-01 15:35:00,63.87,63.87,63.68,63.71,31792.0,54.3329,54.3329,54.1713,54.1968,31792.0
2015-09-01 15:40:00,63.72,63.72,63.5,63.6,53614.0,54.2053,54.2053,54.0181,54.1032,53614.0
2015-09-01 15:45:00,63.6,63.75,63.54,63.74,63195.0,54.1032,54.2308,54.0522,54.2223,63195.0
2015-09-01 15:50:00,63.73,63.81,63.66,63.77,78559.0,54.2138,54.2818,54.1542,54.2478,78559.0
2015-09-01 15:55:00,63.78,64.03,63.73,63.83,150975.0,54.2563,54.469,54.2138,54.2989,150975.0
2015-09-02 09:30:00,64.51,64.51,64.19,64.41,23917.0,54.8773,54.8773,54.6051,54.7923,23917.0
2015-09-02 09:35:00,64.38,64.62,64.32,64.61,22787.0,54.7667,54.9709,54.7157,54.9624,22787.0
2015-09-02 09:40:00,64.62,64.63,64.23,64.3,24570.0,54.9709,54.9794,54.6391,54.6987,24570.0
2015-09-02 09:45:00,64.3,64.41,64.26,64.38,20184.0,54.6987,54.7923,54.6646,54.7667,20184.0
2015-09-02 09:50:00,64.37,64.43,64.29,64.38,23413.0,54.7582,54.8093,54.6902,54.7667,23413.0
2015-09-02 09:55:00,64.37,64.4,64.17,64.25,37807.0,54.7582,54.7837,54.5881,54.6561,37807.0
2015-09-02 10:00:00,64.24,64.4,64.24,64.26,20650.0,54.6476,54.7837,54.6476,54.6646,20650.0
2015-09-02 10:05:00,64.27,64.4,64.27,64.36,28051.0,54.6732,54.7837,54.6732,54.7497,28051.0
2015-09-02 10:10:00,64.37,64.4,64.28,64.34,26337.0,54.7582,54.7837,54.6817,54.7327,26337.0
2015-09-02 10:15:00,64.34,64.38,64.13,64.14,24298.0,54.7327,54.7667,54.5541,54.5626,24298.0
2015-09-02 10:20:00,64.12,64.2,64.09,64.19,25972.0,54.5456,54.6136,54.52,54.6051,25972.0
2015-09-02 10:25:00,64.2,64.27,64.19,64.27,25737.0,54.6136,54.6732,54.6051,54.6732,25737.0
2015-09-02 10:30:00,64.24,64.26,64.17,64.25,27114.0,54.6476,54.6646,54.5881,54.6561,27114.0
2015-09-02 10:35:00,64.25,64.3,64.2,64.2,21649.0,54.6561,54.6987,54.6136,54.6136,21649.0
2015-09-02 10:40:00,64.2,64.32,64.2,64.28,27763.0,54.6136,54.7157,54.6136,54.6817,27763.0
2015-09-02 10:45:00,64.3,64.35,64.24,64.24,16904.0,54.6987,54.7412,54.6476,54.6476,16904.0
2015-09-02 10:50:00,64.24,64.3,64.24,64.29,26643.0,54.6476,54.6987,54.6476,54.6902,26643.0
2015-09-02 10:55:00,64.31,64.42,64.3,64.38,29427.0,54.7072,54.8008,54.6987,54.7667,29427.0
2015-09-02 11:00:00,64.36,64.41,64.25,64.26,38823.0,54.7497,54.7923,54.6561,54.6646,38823.0
2015-09-02 11:05:00,64.27,64.37,64.25,64.31,16474.0,54.6732,54.7582,54.6561,54.7072,16474.0
2015-09-02 11:10:00,64.31,64.34,64.28,64.28,20151.0,54.7072,54.7327,54.6817,54.6817,20151.0
2015-09-02 11:15:00,64.28,64.4,64.27,64.4,20407.0,54.6817,54.7837,54.6732,54.7837,20407.0
2015-09-02 11:20:00,64.38,64.43,64.36,64.39,21555.0,54.7667,54.8093,54.7497,54.7752,21555.0
2015-09-02 11:25:00,64.39,64.42,64.29,64.32,31696.0,54.7752,54.8008,54.6902,54.7157,31696.0
2015-09-02 11:30:00,64.32,64.35,64.3,64.32,30451.0,54.7157,54.7412,54.6987,54.7157,30451.0
2015-09-02 11:35:00,64.31,64.32,64.26,64.32,24094.0,54.7072,54.7157,54.6646,54.7157,24094.0
2015-09-02 11:40:00,64.3,64.33,64.28,64.3,32620.0,54.6987,54.7242,54.6817,54.6987,32620.0
2015-09-02 11:45:00,64.29,64.31,64.23,64.24,23486.0,54.6902,54.7072,54.6391,54.6476,23486.0
2015-09-02 11:50:00,64.2,64.27,64.17,64.19,30639.0,54.6136,54.6732,54.5881,54.6051,30639.0
2015-09-02 11:55:00,64.18,64.3,64.12,64.27,26562.0,54.5966,54.6987,54.5456,54.6732,26562.0
2015-09-02 12:00:00,64.25,64.26,64.15,64.15,9450.0,54.6561,54.6646,54.5711,54.5711,9450.0
2015-09-02 12:05:00,64.15,64.23,64.08,64.19,16549.0,54.5711,54.6391,54.5115,54.6051,16549.0
2015-09-02 12:10:00,64.16,64.18,64.09,64.18,15567.0,54.5796,54.5966,54.52,54.5966,15567.0
2015-09-02 12:15:00,64.19,64.23,64.16,64.21,12725.0,54.6051,54.6391,54.5796,54.6221,12725.0
2015-09-02 12:20:00,64.21,64.25,64.18,64.25,21150.0,54.6221,54.6561,54.5966,54.6561,21150.0
2015-09-02 12:25:00,64.25,64.36,64.24,64.34,17513.0,54.6561,54.7497,54.6476,54.7327,17513.0
2015-09-02 12:30:00,64.33,64.36,64.31,64.31,18185.0,54.7242,54.7497,54.7072,54.7072,18185.0
2015-09-02 12:35:00,64.3,64.34,64.27,64.34,22713.0,54.6987,54.7327,54.6732,54.7327,22713.0
2015-09-02 12:40:00,64.31,64.37,64.29,64.35,15567.0,54.7072,54.7582,54.6902,54.7412,15567.0
2015-09-02 12:45:00,64.35,64.36,64.29,64.36,24404.0,54.7412,54.7497,54.6902,54.7497,24404.0
2015-09-02 12:50:00,64.37,64.37,64.28,64.29,12967.0,54.7582,54.7582,54.6817,54.6902,12967.0
2015-09-02 12:55:00,64.3,64.37,64.29,64.35,24616.0,54.6987,54.7582,54.6902,54.7412,24616.0
2015-09-02 13:00:00,64.36,64.37,64.29,64.3,17334.0,54.7497,54.7582,54.6902,54.6987,17334.0
2015-09-02 13:05:00,64.3,64.34,64.27,64.33,21531.0,54.6987,54.7327,54.6732,54.7242,21531.0
2015-09-02 13:10:00,64.33,64.38,64.32,64.37,21704.0,54.7242,54.7667,54.7157,54.7582,21704.0
2015-09-02 13:15:00,64.37,64.41,64.33,64.4,8740.0,54.7582,54.7923,54.7242,54.7837,8740.0
2015-09-02 13:20:00,64.4,64.54,64.39,64.51,24192.0,54.7837,54.9028,54.7752,54.8773,24192.0
2015-09-02 13:25:00,64.49,64.6,64.43,64.51,25404.0,54.8603,54.9539,54.8093,54.8773,25404.0
2015-09-02 13:30:00,64.5,64.51,64.37,64.38,28253.0,54.8688,54.8773,54.7582,54.7667,28253.0
2015-09-02 13:35:00,64.37,64.39,64.3,64.3,39984.0,54.7582,54.7752,54.6987,54.6987,39984.0
2015-09-02 13:40:00,64.3,64.32,64.28,64.3,87482.0,54.6987,54.7157,54.6817,54.6987,87482.0
2015-09-02 13:45:00,64.3,64.34,64.28,64.3,100629.0,54.6987,54.7327,54.6817,54.6987,100629.0
2015-09-02 13:50:00,64.31,64.32,64.17,64.2,80820.0,54.7072,54.7157,54.5881,54.6136,80820.0
2015-09-02 13:55:00,64.2,64.21,64.15,64.19,58404.0,54.6136,54.6221,54.5711,54.6051,58404.0
2015-09-02 14:00:00,64.19,64.27,64.18,64.22,55544.0,54.6051,54.6732,54.5966,54.6306,55544.0
2015-09-02 14:05:00,64.22,64.28,64.19,64.19,40258.0,54.6306,54.6817,54.6051,54.6051,40258.0
2015-09-02 14:10:00,64.2,64.29,64.19,64.23,54897.0,54.6136,54.6902,54.6051,54.6391,54897.0
2015-09-02 14:15:00,64.23,64.27,64.21,64.23,44489.0,54.6391,54.6732,54.6221,54.6391,44489.0
2015-09-02 14:20:00,64.22,64.26,64.2,64.26,35512.0,54.6306,54.6646,54.6136,54.6646,35512.0
2015-09-02 14:25:00,64.26,64.29,64.19,64.22,37960.0,54.6646,54.6902,54.6051,54.6306,37960.0
2015-09-02 14:30:00,64.21,64.26,64.18,64.24,50769.0,54.6221,54.6646,54.5966,54.6476,50769.0
2015-09-02 14:35:00,64.24,64.27,64.23,64.24,72012.0,54.6476,54.6732,54.6391,54.6476,72012.0
2015-09-02 14:40:00,64.24,64.29,64.23,64.24,66796.0,54.6476,54.6902,54.6391,54.6476,66796.0
2015-09-02 14:45:00,64.23,64.28,64.21,64.28,43385.0,54.6391,54.6817,54.6221,54.6817,43385.0
2015-09-02 14:50:00,64.28,64.36,64.27,64.32,32256.0,54.6817,54.7497,54.6732,54.7157,32256.0
2015-09-02 14:55:00,64.31,64.36,64.3,64.35,32614.0,54.7072,54.7497,54.6987,54.7412,32614.0
2015-09-02 15:00:00,64.34,64.35,64.27,64.28,55993.0,54.7327,54.7412,54.6732,54.6817,55993.0
2015-09-02 15:05:00,64.29,64.33,64.28,64.29,33743.0,54.6902,54.7242,54.6817,54.6902,33743.0
2015-09-02 15:10:00,64.3,64.36,64.26,64.27,44846.0,54.6987,54.7497,54.6646,54.6732,44846.0
2015-09-02 15:15:00,64.26,64.31,64.23,64.3,44388.0,54.6646,54.7072,54.6391,54.6987,44388.0
2015-09-02 15:20:00,64.3,64.34,64.25,64.3,45490.0,54.6987,54.7327,54.6561,54.6987,45490.0
2015-09-02 15:25:00,64.3,64.38,64.3,64.34,62826.0,54.6987,54.7667,54.6987,54.7327,62826.0
2015-09-02 15:30:00,64.32,64.4,64.32,64.37,59330.0,54.7157,54.7837,54.7157,54.7582,59330.0
2015-09-02 15:35:00,64.38,64.54,64.37,64.52,60516.0,54.7667,54.9028,54.7582,54.8858,60516.0
2015-09-02 15:40:00,64.52,64.52,64.47,64.5,94700.0,54.8858,54.8858,54.8433,54.8688,94700.0
2015-09-02 15:45:00,64.49,64.54,64.45,64.5,72516.0,54.8603,54.9028,54.8263,54.8688,72516.0
2015-09-02 15:50:00,64.51,64.62,64.51,64.6,148712.0,54.8773,54.9709,54.8773,54.9539,148712.0
2015-09-02 15:55:00,64.6,64.75,64.6,64.74,113524.0,54.9539,55.0815,54.9539,55.073,113524.0
2015-09-03 09:30:00,65.0,65.05,64.82,65.0,77657.0,55.2942,55.3367,55.141,55.2942,77657.0
2015-09-03 09:35:00,65.02,65.03,64.7,64.76,56267.0,55.3112,55.3197,55.0389,55.09,56267.0
2015-09-03 09:40:00,64.77,64.79,64.65,64.71,27177.0,55.0985,55.1155,54.9964,55.0475,27177.0
2015-09-03 09:45:00,64.72,64.8,64.71,64.74,26859.0,55.056,55.124,55.0475,55.073,26859.0
2015-09-03 09:50:00,64.75,64.8,64.62,64.65,44249.0,55.0815,55.124,54.9709,54.9964,44249.0
2015-09-03 09:55:00,64.65,64.68,64.61,64.68,12628.0,54.9964,55.0219,54.9624,55.0219,12628.0
2015-09-03 10:00:00,64.7,64.84,64.67,64.75,39233.0,55.0389,55.158,55.0134,55.0815,39233.0
2015-09-03 10:05:00,64.77,64.89,64.74,64.84,43965.0,55.0985,55.2006,55.073,55.158,43965.0
2015-09-03 10:10:00,64.85,64.94,64.77,64.91,27208.0,55.1665,55.2431,55.0985,55.2176,27208.0
2015-09-03 10:15:00,64.89,64.9,64.8,64.83,50694.0,55.2006,55.2091,55.124,55.1495,50694.0
2015-09-03 10:20:00,64.84,64.86,64.76,64.76,40326.0,55.158,55.1751,55.09,55.09,40326.0
2015-09-03 10:25:00,64.78,64.94,64.78,64.93,83294.0,55.107,55.2431,55.107,55.2346,83294.0
2015-09-03 10:30:00,64.94,64.94,64.8,64.93,30042.0,55.2431,55.2431,55.124,55.2346,30042.0
2015-09-03 10:35:00,64.93,64.95,64.92,64.93,17926.0,55.2346,55.2516,55.2261,55.2346,17926.0
2015-09-03 10:40:00,64.94,65.02,64.93,65.0,41635.0,55.2431,55.3112,55.2346,55.2942,41635.0
2015-09-03 10:45:00,65.0,65.01,64.96,64.98,24882.0,55.2942,55.3027,55.2601,55.2771,24882.0
2015-09-03 10:50:00,64.97,65.18,64.97,65.17,20751.0,55.2686,55.4473,55.2686,55.4388,20751.0
2015-09-03 10:55:00,65.18,65.32,65.17,65.31,36954.0,55.4473,55.5664,55.4388,55.5579,36954.0
2015-09-03 11:00:00,65.32,65.32,65.11,65.18,38235.0,55.5664,55.5664,55.3877,55.4473,38235.0
2015-09-03 11:05:00,65.17,65.27,65.16,65.27,20046.0,55.4388,55.5238,55.4303,55.5238,20046.0
2015-09-03 11:10:00,65.27,65.38,65.24,65.27,18574.0,55.5238,55.6174,55.4983,55.5238,18574.0
2015-09-03 11:15:00,65.27,65.28,65.22,65.24,34189.0,55.5238,55.5323,55.4813,55.4983,34189.0
2015-09-03 11:20:00,65.25,65.25,65.16,65.16,39853.0,55.5068,55.5068,55.4303,55.4303,39853.0
2015-09-03 11:25:00,65.17,65.25,65.16,65.24,19235.0,55.4388,55.5068,55.4303,55.4983,19235.0
2015-09-03 11:30:00,65.25,65.26,65.15,65.24,12260.0,55.5068,55.5153,55.4218,55.4983,12260.0
2015-09-03 11:35:00,65.24,65.3,65.22,65.28,18627.0,55.4983,55.5494,55.4813,55.5323,18627.0
2015-09-03 11:40:00,65.29,65.32,65.25,65.27,32412.0,55.5408,55.5664,55.5068,55.5238,32412.0
2015-09-03 11:45:00,65.26,65.35,65.23,65.3,11166.0,55.5153,55.5919,55.4898,55.5494,11166.0
2015-09-03 11:50:00,65.28,65.3,65.24,65.26,9314.0,55.5323,55.5494,55.4983,55.5153,9314.0
2015-09-03 11:55:00,65.27,65.28,65.25,65.25,24582.0,55.5238,55.5323,55.5068,55.5068,24582.0
2015-09-03 12:00:00,65.24,65.3,65.24,65.29,15071.0,55.4983,55.5494,55.4983,55.5408,15071.0
2015-09-03 12:05:00,65.29,65.41,65.29,65.4,22407.0,55.5408,55.6429,55.5408,55.6344,22407.0
2015-09-03 12:10:00,65.39,65.4,65.33,65.34,7643.0,55.6259,55.6344,55.5749,55.5834,7643.0
2015-09-03 12:15:00,65.34,65.4,65.34,65.39,12310.0,55.5834,55.6344,55.5834,55.6259,12310.0
2015-09-03 12:20:00,65.39,65.47,65.39,65.44,13873.0,55.6259,55.694,55.6259,55.6685,13873.0
2015-09-03 12:25:00,65.42,65.43,65.38,65.39,13889.0,55.6514,55.6599,55.6174,55.6259,13889.0
2015-09-03 12:30:00,65.4,65.41,65.25,65.26,10841.0,55.6344,55.6429,55.5068,55.5153,10841.0
2015-09-03 12:35:00,65.27,65.33,65.25,65.27,10897.0,55.5238,55.5749,55.5068,55.5238,10897.0
2015-09-03 12:40:00,65.27,65.27,65.21,65.24,13328.0,55.5238,55.5238,55.4728,55.4983,13328.0
2015-09-03 12:45:00,65.25,65.29,65.24,65.25,18415.0,55.5068,55.5408,55.4983,55.5068,18415.0
2015-09-03 12:50:00,65.26,65.3,65.25,65.29,9100.0,55.5153,55.5494,55.5068,55.5408,9100.0
2015-09-03 12:55:00,65.28,65.28,65.21,65.22,27696.0,55.5323,55.5323,55.4728,55.4813,27696.0
2015-09-03 13:00:00,65.23,65.23,65.15,65.15,21605.0,55.4898,55.4898,55.4218,55.4218,21605.0
2015-09-03 13:05:00,65.14,65.15,65.0,65.03,33880.0,55.4132,55.4218,55.2942,55.3197,33880.0
2015-09-03 13:10:00,65.02,65.09,64.96,65.06,26413.0,55.3112,55.3707,55.2601,55.3452,26413.0
2015-09-03 13:15:00,65.04,65.07,65.01,65.04,17670.0,55.3282,55.3537,55.3027,55.3282,17670.0
2015-09-03 13:20:00,65.04,65.05,64.97,65.0,24208.0,55.3282,55.3367,55.2686,55.2942,24208.0
2015-09-03 13:25:00,65.0,65.07,65.0,65.04,16052.0,55.2942,55.3537,55.2942,55.3282,16052.0
2015-09-03 13:30:00,65.05,65.05,64.98,65.03,35553.0,55.3367,55.3367,55.2771,55.3197,35553.0
2015-09-03 13:35:00,65.02,65.05,64.94,65.04,21723.0,55.3112,55.3367,55.2431,55.3282,21723.0
2015-09-03 13:40:00,65.04,65.06,64.96,65.05,18831.0,55.3282,55.3452,55.2601,55.3367,18831.0
2015-09-03 13:45:00,65.05,65.09,65.04,65.06,37641.0,55.3367,55.3707,55.3282,55.3452,37641.0
2015-09-03 13:50:00,65.04,65.05,64.97,65.01,28726.0,55.3282,55.3367,55.2686,55.3027,28726.0
2015-09-03 13:55:00,65.02,65.02,64.95,64.96,251079.0,55.3112,55.3112,55.2516,55.2601,251079.0
2015-09-03 14:00:00,64.95,64.98,64.87,64.9,32345.0,55.2516,55.2771,55.1836,55.2091,32345.0
2015-09-03 14:05:00,64.89,64.93,64.78,64.78,29255.0,55.2006,55.2346,55.107,55.107,29255.0
2015-09-03 14:10:00,64.79,64.89,64.79,64.84,29701.0,55.1155,55.2006,55.1155,55.158,29701.0
2015-09-03 14:15:00,64.85,64.9,64.83,64.89,13265.0,55.1665,55.2091,55.1495,55.2006,13265.0
2015-09-03 14:20:00,64.89,64.92,64.81,64.86,44967.0,55.2006,55.2261,55.1325,55.1751,44967.0
2015-09-03 14:25:00,64.86,64.91,64.84,64.91,21400.0,55.1751,55.2176,55.158,55.2176,21400.0
2015-09-03 14:30:00,64.9,64.95,64.89,64.93,20443.0,55.2091,55.2516,55.2006,55.2346,20443.0
2015-09-03 14:35:00,64.93,65.03,64.9,65.03,28487.0,55.2346,55.3197,55.2091,55.3197,28487.0
2015-09-03 14:40:00,65.03,65.09,65.0,65.05,31891.0,55.3197,55.3707,55.2942,55.3367,31891.0
2015-09-03 14:45:00,65.04,65.07,64.99,65.05,33213.0,55.3282,55.3537,55.2856,55.3367,33213.0
2015-09-03 14:50:00,65.04,65.08,65.0,65.04,16557.0,55.3282,55.3622,55.2942,55.3282,16557.0
2015-09-03 14:55:00,65.03,65.04,64.99,65.01,28778.0,55.3197,55.3282,55.2856,55.3027,28778.0
2015-09-03 15:00:00,65.02,65.05,65.01,65.02,25085.0,55.3112,55.3367,55.3027,55.3112,25085.0
2015-09-03 15:05:00,65.01,65.05,64.96,64.97,29810.0,55.3027,55.3367,55.2601,55.2686,29810.0
2015-09-03 15:10:00,64.98,65.1,64.98,65.05,31994.0,55.2771,55.3792,55.2771,55.3367,31994.0
2015-09-03 15:15:00,65.05,65.06,64.99,65.02,74333.0,55.3367,55.3452,55.2856,55.3112,74333.0
2015-09-03 15:20:00,65.02,65.08,65.0,65.06,39156.0,55.3112,55.3622,55.2942,55.3452,39156.0
2015-09-03 15:25:00,65.06,65.18,65.02,65.18,107290.0,55.3452,55.4473,55.3112,55.4473,107290.0
2015-09-03 15:30:00,65.17,65.18,65.11,65.14,59871.0,55.4388,55.4473,55.3877,55.4132,59871.0
2015-09-03 15:35:00,65.14,65.17,65.06,65.14,155219.0,55.4132,55.4388,55.3452,55.4132,155219.0
2015-09-03 15:40:00,65.13,65.21,65.08,65.19,92253.0,55.4047,55.4728,55.3622,55.4558,92253.0
2015-09-03 15:45:00,65.19,65.3,65.14,65.19,107990.0,55.4558,55.5494,55.4132,55.4558,107990.0
2015-09-03 15:50:00,65.17,65.21,65.15,65.2,113810.0,55.4388,55.4728,55.4218,55.4643,113810.0
2015-09-03 15:55:00,65.2,65.25,65.1,65.11,131389.0,55.4643,55.5068,55.3792,55.3877,131389.0
2015-09-04 09:30:00,66.01,66.15,65.75,65.82,314140.0,56.1533,56.2724,55.9322,55.9917,314140.0
2015-09-04 09:35:00,65.82,66.32,65.81,66.11,213846.0,55.9917,56.417,55.9832,56.2384,213846.0
2015-09-04 09:40:00,66.11,66.13,65.95,66.03,317841.0,56.2384,56.2554,56.1023,56.1704,317841.0
2015-09-04 09:45:00,66.03,66.16,65.78,65.95,230927.0,56.1704,56.2809,55.9577,56.1023,230927.0
2015-09-04 09:50:00,65.94,65.99,65.87,65.97,154890.0,56.0938,56.1363,56.0342,56.1193,154890.0
2015-09-04 09:55:00,65.95,65.98,65.86,65.9,109836.0,56.1023,56.1278,56.0257,56.0598,109836.0
2015-09-04 10:00:00,65.9,65.9,65.7,65.76,113389.0,56.0598,56.0598,55.8896,55.9407,113389.0
2015-09-04 10:05:00,65.75,65.96,65.74,65.91,90038.0,55.9322,56.1108,55.9237,56.0683,90038.0
2015-09-04 10:10:00,65.92,65.97,65.83,65.86,97084.0,56.0768,56.1193,56.0002,56.0257,97084.0
2015-09-04 10:15:00,65.87,65.95,65.68,65.76,73526.0,56.0342,56.1023,55.8726,55.9407,73526.0
2015-09-04 10:20:00,65.76,65.89,65.73,65.77,75257.0,55.9407,56.0513,55.9151,55.9492,75257.0
2015-09-04 10:25:00,65.77,65.96,65.77,65.96,61887.0,55.9492,56.1108,55.9492,56.1108,61887.0
2015-09-04 10:30:00,65.95,65.99,65.89,65.98,188564.0,56.1023,56.1363,56.0513,56.1278,188564.0
2015-09-04 10:35:00,65.99,65.99,65.83,65.9,121605.0,56.1363,56.1363,56.0002,56.0598,121605.0
2015-09-04 10:40:00,65.9,65.92,65.8,65.83,63772.0,56.0598,56.0768,55.9747,56.0002,63772.0
2015-09-04 10:45:00,65.83,65.84,65.73,65.74,59328.0,56.0002,56.0087,55.9151,55.9237,59328.0
2015-09-04 10:50:00,65.73,65.74,65.62,65.71,88256.0,55.9151,55.9237,55.8216,55.8981,88256.0
2015-09-04 10:55:00,65.71,65.71,65.6,65.63,140706.0,55.8981,55.8981,55.8046,55.8301,140706.0
2015-09-04 11:00:00,65.64,65.72,65.63,65.65,102875.0,55.8386,55.9066,55.8301,55.8471,102875.0
2015-09-04 11:05:00,65.64,65.74,65.63,65.72,130874.0,55.8386,55.9237,55.8301,55.9066,130874.0
2015-09-04 11:10:00,65.72,65.82,65.72,65.82,54077.0,55.9066,55.9917,55.9066,55.9917,54077.0
2015-09-04 11:15:00,65.81,65.85,65.8,65.81,40545.0,55.9832,56.0172,55.9747,55.9832,40545.0
2015-09-04 11:20:00,65.8,65.81,65.75,65.75,46895.0,55.9747,55.9832,55.9322,55.9322,46895.0
2015-09-04 11:25:00,65.75,65.81,65.73,65.75,42205.0,55.9322,55.9832,55.9151,55.9322,42205.0
2015-09-04 11:30:00,65.75,65.76,65.65,65.68,35271.0,55.9322,55.9407,55.8471,55.8726,35271.0
2015-09-04 11:35:00,65.67,65.75,65.65,65.71,66051.0,55.8641,55.9322,55.8471,55.8981,66051.0
2015-09-04 11:40:00,65.72,65.77,65.72,65.74,42234.0,55.9066,55.9492,55.9066,55.9237,42234.0
2015-09-04 11:45:00,65.74,65.74,65.67,65.7,65750.0,55.9237,55.9237,55.8641,55.8896,65750.0
2015-09-04 11:50:00,65.71,65.74,65.62,65.62,36897.0,55.8981,55.9237,55.8216,55.8216,36897.0
2015-09-04 11:55:00,65.62,65.66,65.58,65.6,35727.0,55.8216,55.8556,55.7875,55.8046,35727.0
2015-09-04 12:00:00,65.6,65.62,65.56,65.57,30739.0,55.8046,55.8216,55.7705,55.779,30739.0
2015-09-04 12:05:00,65.57,65.59,65.54,65.55,59794.0,55.779,55.7961,55.7535,55.762,59794.0
2015-09-04 12:10:00,65.57,65.57,65.48,65.49,81902.0,55.779,55.779,55.7025,55.711,81902.0
2015-09-04 12:15:00,65.5,65.57,65.42,65.42,57566.0,55.7195,55.779,55.6514,55.6514,57566.0
2015-09-04 12:20:00,65.42,65.48,65.39,65.39,55738.0,55.6514,55.7025,55.6259,55.6259,55738.0
2015-09-04 12:25:00,65.39,65.4,65.25,65.27,70061.0,55.6259,55.6344,55.5068,55.5238,70061.0
2015-09-04 12:30:00,65.27,65.29,65.23,65.29,55729.0,55.5238,55.5408,55.4898,55.5408,55729.0
2015-09-04 12:35:00,65.28,65.3,65.25,65.29,53006.0,55.5323,55.5494,55.5068,55.5408,53006.0
2015-09-04 12:40:00,65.29,65.29,65.23,65.23,42051.0,55.5408,55.5408,55.4898,55.4898,42051.0
2015-09-04 12:45:00,65.24,65.27,65.21,65.25,39607.0,55.4983,55.5238,55.4728,55.5068,39607.0
2015-09-04 12:50:00,65.24,65.29,65.22,65.22,27994.0,55.4983,55.5408,55.4813,55.4813,27994.0
2015-09-04 12:55:00,65.22,65.29,65.17,65.18,54690.0,55.4813,55.5408,55.4388,55.4473,54690.0
2015-09-04 13:00:00,65.18,65.18,65.06,65.11,55069.0,55.4473,55.4473,55.3452,55.3877,55069.0
2015-09-04 13:05:00,65.13,65.16,65.07,65.12,38477.0,55.4047,55.4303,55.3537,55.3962,38477.0
2015-09-04 13:10:00,65.14,65.19,65.09,65.11,66247.0,55.4132,55.4558,55.3707,55.3877,66247.0
2015-09-04 13:15:00,65.11,65.16,65.1,65.13,34617.0,55.3877,55.4303,55.3792,55.4047,34617.0
2015-09-04 13:20:00,65.13,65.13,65.07,65.1,37086.0,55.4047,55.4047,55.3537,55.3792,37086.0
2015-09-04 13:25:00,65.11,65.19,65.1,65.19,23984.0,55.3877,55.4558,55.3792,55.4558,23984.0
2015-09-04 13:30:00,65.18,65.2,65.14,65.18,33692.0,55.4473,55.4643,55.4132,55.4473,33692.0
2015-09-04 13:35:00,65.17,65.23,65.14,65.2,47551.0,55.4388,55.4898,55.4132,55.4643,47551.0
2015-09-04 13:40:00,65.2,65.24,65.17,65.23,185414.0,55.4643,55.4983,55.4388,55.4898,185414.0
2015-09-04 13:45:00,65.24,65.28,65.21,65.21,31567.0,55.4983,55.5323,55.4728,55.4728,31567.0
2015-09-04 13:50:00,65.22,65.26,65.2,65.2,33953.0,55.4813,55.5153,55.4643,55.4643,33953.0
2015-09-04 13:55:00,65.19,65.23,65.11,65.2,32633.0,55.4558,55.4898,55.3877,55.4643,32633.0
2015-09-04 14:00:00,65.21,65.26,65.19,65.2,28636.0,55.4728,55.5153,55.4558,55.4643,28636.0
2015-09-04 14:05:00,65.21,65.26,65.18,65.23,65934.0,55.4728,55.5153,55.4473,55.4898,65934.0
2015-09-04 14:10:00,65.23,65.29,65.22,65.26,18800.0,55.4898,55.5408,55.4813,55.5153,18800.0
2015-09-04 14:15:00,65.26,65.34,65.19,65.21,65932.0,55.5153,55.5834,55.4558,55.4728,65932.0
2015-09-04 14:20:00,65.22,65.26,65.16,65.18,32052.0,55.4813,55.5153,55.4303,55.4473,32052.0
2015-09-04 14:25:00,65.17,65.27,65.16,65.27,36199.0,55.4388,55.5238,55.4303,55.5238,36199.0
2015-09-04 14:30:00,65.27,65.3,65.22,65.3,30010.0,55.5238,55.5494,55.4813,55.5494,30010.0
2015-09-04 14:35:00,65.3,65.36,65.28,65.36,39451.0,55.5494,55.6004,55.5323,55.6004,39451.0
2015-09-04 14:40:00,65.36,65.51,65.36,65.51,63798.0,55.6004,55.728,55.6004,55.728,63798.0
2015-09-04 14:45:00,65.51,65.65,65.49,65.63,78012.0,55.728,55.8471,55.711,55.8301,78012.0
2015-09-04 14:50:00,65.63,65.66,65.58,65.63,48229.0,55.8301,55.8556,55.7875,55.8301,48229.0
2015-09-04 14:55:00,65.63,65.7,65.6,65.69,36280.0,55.8301,55.8896,55.8046,55.8811,36280.0
2015-09-04 15:00:00,65.7,65.75,65.64,65.72,45767.0,55.8896,55.9322,55.8386,55.9066,45767.0
2015-09-04 15:05:00,65.71,65.8,65.71,65.79,89142.0,55.8981,55.9747,55.8981,55.9662,89142.0
2015-09-04 15:10:00,65.79,65.81,65.71,65.78,57426.0,55.9662,55.9832,55.8981,55.9577,57426.0
2015-09-04 15:15:00,65.78,65.89,65.75,65.84,87494.0,55.9577,56.0513,55.9322,56.0087,87494.0
2015-09-04 15:20:00,65.84,65.9,65.81,65.84,86455.0,56.0087,56.0598,55.9832,56.0087,86455.0
2015-09-04 15:25:00,65.83,65.94,65.79,65.94,67966.0,56.0002,56.0938,55.9662,56.0938,67966.0
2015-09-04 15:30:00,65.94,66.05,65.89,65.98,161973.0,56.0938,56.1874,56.0513,56.1278,161973.0
2015-09-04 15:35:00,66.0,66.04,65.98,66.01,160744.0,56.1448,56.1789,56.1278,56.1533,160744.0
2015-09-04 15:40:00,66.0,66.06,66.0,66.03,196914.0,56.1448,56.1959,56.1448,56.1704,196914.0
2015-09-04 15:45:00,66.04,66.21,66.04,66.15,140129.0,56.1789,56.3235,56.1789,56.2724,140129.0
2015-09-04 15:50:00,66.15,66.16,66.07,66.1,230113.0,56.2724,56.2809,56.2044,56.2299,230113.0
2015-09-04 15:55:00,66.1,66.36,66.09,66.31,423959.0,56.2299,56.4511,56.2214,56.4085,423959.0
2015-09-08 09:30:00,66.72,67.18,66.5,67.15,84755.0,56.7573,57.1486,56.5702,57.1231,84755.0
2015-09-08 09:35:00,67.17,67.45,67.17,67.21,46582.0,57.1401,57.3783,57.1401,57.1742,46582.0
2015-09-08 09:40:00,67.22,67.28,67.11,67.14,26081.0,57.1827,57.2337,57.0891,57.1146,26081.0
2015-09-08 09:45:00,67.14,67.17,66.82,66.97,31310.0,57.1146,57.1401,56.8424,56.97,31310.0
2015-09-08 09:50:00,66.98,66.99,66.83,66.85,46932.0,56.9785,56.987,56.8509,56.8679,46932.0
2015-09-08 09:55:00,66.85,66.85,66.59,66.62,41355.0,56.8679,56.8679,56.6467,56.6723,41355.0
2015-09-08 10:00:00,66.62,66.78,66.62,66.66,22514.0,56.6723,56.8084,56.6723,56.7063,22514.0
2015-09-08 10:05:00,66.68,66.71,66.5,66.52,39516.0,56.7233,56.7488,56.5702,56.5872,39516.0
2015-09-08 10:10:00,66.5,66.64,66.5,66.59,20991.0,56.5702,56.6893,56.5702,56.6467,20991.0
2015-09-08 10:15:00,66.58,66.58,66.45,66.47,41883.0,56.6382,56.6382,56.5276,56.5446,41883.0
2015-09-08 10:20:00,66.47,66.52,66.41,66.45,35127.0,56.5446,56.5872,56.4936,56.5276,35127.0
2015-09-08 10:25:00,66.45,66.67,66.43,66.67,30450.0,56.5276,56.7148,56.5106,56.7148,30450.0
2015-09-08 10:30:00,66.67,66.74,66.62,66.69,22614.0,56.7148,56.7743,56.6723,56.7318,22614.0
2015-09-08 10:35:00,66.67,66.69,66.62,66.62,21039.0,56.7148,56.7318,56.6723,56.6723,21039.0
2015-09-08 10:40:00,66.62,66.66,66.55,66.65,18895.0,56.6723,56.7063,56.6127,56.6978,18895.0
2015-09-08 10:45:00,66.64,66.81,66.64,66.8,29126.0,56.6893,56.8339,56.6893,56.8254,29126.0
2015-09-08 10:50:00,66.8,66.8,66.71,66.76,54573.0,56.8254,56.8254,56.7488,56.7913,54573.0
2015-09-08 10:55:00,66.75,66.81,66.75,66.77,68065.0,56.7828,56.8339,56.7828,56.7999,68065.0
2015-09-08 11:00:00,66.77,66.79,66.75,66.75,54645.0,56.7999,56.8169,56.7828,56.7828,54645.0
2015-09-08 11:05:00,66.75,66.93,66.74,66.91,93041.0,56.7828,56.936,56.7743,56.9189,93041.0
2015-09-08 11:10:00,66.92,66.94,66.82,66.86,25654.0,56.9275,56.9445,56.8424,56.8764,25654.0
2015-09-08 11:15:00,66.87,67.01,66.87,66.99,27919.0,56.8849,57.004,56.8849,56.987,27919.0
2015-09-08 11:20:00,66.98,67.12,66.98,67.1,24790.0,56.9785,57.0976,56.9785,57.0806,24790.0
2015-09-08 11:25:00,67.09,67.15,67.06,67.06,21822.0,57.0721,57.1231,57.0466,57.0466,21822.0
2015-09-08 11:30:00,67.08,67.08,67.03,67.05,14905.0,57.0636,57.0636,57.021,57.038,14905.0
2015-09-08 11:35:00,67.07,67.07,67.01,67.01,45844.0,57.0551,57.0551,57.004,57.004,45844.0
2015-09-08 11:40:00,67.01,67.06,67.01,67.02,41422.0,57.004,57.0466,57.004,57.0125,41422.0
2015-09-08 11:45:00,67.03,67.12,67.01,67.09,23772.0,57.021,57.0976,57.004,57.0721,23772.0
2015-09-08 11:50:00,67.1,67.23,67.09,67.19,49261.0,57.0806,57.1912,57.0721,57.1571,49261.0
2015-09-08 11:55:00,67.19,67.2,67.16,67.18,22766.0,57.1571,57.1656,57.1316,57.1486,22766.0
2015-09-08 12:00:00,67.17,67.18,67.1,67.13,27365.0,57.1401,57.1486,57.0806,57.1061,27365.0
2015-09-08 12:05:00,67.14,67.21,67.14,67.16,12131.0,57.1146,57.1742,57.1146,57.1316,12131.0
2015-09-08 12:10:00,67.16,67.17,67.12,67.16,26385.0,57.1316,57.1401,57.0976,57.1316,26385.0
2015-09-08 12:15:00,67.16,67.24,67.15,67.22,33270.0,57.1316,57.1997,57.1231,57.1827,33270.0
2015-09-08 12:20:00,67.22,67.3,67.22,67.29,14848.0,57.1827,57.2507,57.1827,57.2422,14848.0
2015-09-08 12:25:00,67.29,67.42,67.29,67.41,25909.0,57.2422,57.3528,57.2422,57.3443,25909.0
2015-09-08 12:30:00,67.41,67.49,67.4,67.47,40892.0,57.3443,57.4123,57.3358,57.3953,40892.0
2015-09-08 12:35:00,67.48,67.48,67.4,67.45,14509.0,57.4038,57.4038,57.3358,57.3783,14509.0
2015-09-08 12:40:00,67.45,67.5,67.42,67.47,22244.0,57.3783,57.4208,57.3528,57.3953,22244.0
2015-09-08 12:45:00,67.48,67.55,67.48,67.52,26368.0,57.4038,57.4634,57.4038,57.4379,26368.0
2015-09-08 12:50:00,67.53,67.59,67.52,67.56,29271.0,57.4464,57.4974,57.4379,57.4719,29271.0
2015-09-08 12:55:00,67.56,67.56,67.46,67.47,24090.0,57.4719,57.4719,57.3868,57.3953,24090.0
2015-09-08 13:00:00,67.48,67.51,67.46,67.48,17105.0,57.4038,57.4294,57.3868,57.4038,17105.0
2015-09-08 13:05:00,67.48,67.49,67.41,67.42,24588.0,57.4038,57.4123,57.3443,57.3528,24588.0
2015-09-08 13:10:00,67.42,67.43,67.36,67.39,19200.0,57.3528,57.3613,57.3018,57.3273,19200.0
2015-09-08 13:15:00,67.39,67.43,67.38,67.38,22563.0,57.3273,57.3613,57.3188,57.3188,22563.0
2015-09-08 13:20:00,67.38,67.45,67.37,67.44,18818.0,57.3188,57.3783,57.3103,57.3698,18818.0
2015-09-08 13:25:00,67.43,67.45,67.42,67.44,20468.0,57.3613,57.3783,57.3528,57.3698,20468.0
2015-09-08 13:30:00,67.43,67.5,67.42,67.49,38984.0,57.3613,57.4208,57.3528,57.4123,38984.0
2015-09-08 13:35:00,67.49,67.59,67.47,67.59,33448.0,57.4123,57.4974,57.3953,57.4974,33448.0
2015-09-08 13:40:00,67.58,67.59,67.57,67.57,34982.0,57.4889,57.4974,57.4804,57.4804,34982.0
2015-09-08 13:45:00,67.58,67.67,67.57,67.67,24971.0,57.4889,57.5655,57.4804,57.5655,24971.0
2015-09-08 13:50:00,67.68,67.68,67.6,67.64,28423.0,57.574,57.574,57.5059,57.5399,28423.0
2015-09-08 13:55:00,67.64,67.74,67.63,67.71,34882.0,57.5399,57.625,57.5314,57.5995,34882.0
2015-09-08 14:00:00,67.72,67.86,67.69,67.85,33556.0,57.608,57.7271,57.5825,57.7186,33556.0
2015-09-08 14:05:00,67.85,67.89,67.82,67.85,26865.0,57.7186,57.7526,57.6931,57.7186,26865.0
2015-09-08 14:10:00,67.86,67.93,67.85,67.9,41580.0,57.7271,57.7866,57.7186,57.7611,41580.0
2015-09-08 14:15:00,67.91,68.03,67.91,68.01,76577.0,57.7696,57.8717,57.7696,57.8547,76577.0
2015-09-08 14:20:00,68.02,68.07,67.98,68.0,43804.0,57.8632,57.9057,57.8292,57.8462,43804.0
2015-09-08 14:25:00,68.0,68.17,67.97,68.14,57843.0,57.8462,57.9908,57.8207,57.9653,57843.0
2015-09-08 14:30:00,68.15,68.3,68.14,68.29,57900.0,57.9738,58.1014,57.9653,58.0929,57900.0
2015-09-08 14:35:00,68.29,68.44,68.29,68.34,53657.0,58.0929,58.2205,58.0929,58.1354,53657.0
2015-09-08 14:40:00,68.34,68.49,68.34,68.49,44985.0,58.1354,58.263,58.1354,58.263,44985.0
2015-09-08 14:45:00,68.48,68.59,68.48,68.54,79887.0,58.2545,58.3481,58.2545,58.3056,79887.0
2015-09-08 14:50:00,68.54,68.62,68.53,68.58,49587.0,58.3056,58.3736,58.297,58.3396,49587.0
2015-09-08 14:55:00,68.57,68.64,68.49,68.61,91422.0,58.3311,58.3906,58.263,58.3651,91422.0
2015-09-08 15:00:00,68.62,68.8,68.62,68.77,68203.0,58.3736,58.5267,58.3736,58.5012,68203.0
2015-09-08 15:05:00,68.78,68.82,68.62,68.64,73708.0,58.5097,58.5437,58.3736,58.3906,73708.0
2015-09-08 15:10:00,68.64,68.71,68.62,68.7,69856.0,58.3906,58.4502,58.3736,58.4417,69856.0
2015-09-08 15:15:00,68.7,68.89,68.69,68.87,71606.0,58.4417,58.6033,58.4332,58.5863,71606.0
2015-09-08 15:20:00,68.87,68.94,68.82,68.92,107438.0,58.5863,58.6458,58.5437,58.6288,107438.0
2015-09-08 15:25:00,68.91,69.15,68.88,69.12,121205.0,58.6203,58.8245,58.5948,58.7989,121205.0
2015-09-08 15:30:00,69.13,69.34,69.08,69.34,148023.0,58.8075,58.9861,58.7649,58.9861,148023.0
2015-09-08 15:35:00,69.33,69.53,69.3,69.45,148572.0,58.9776,59.1477,58.9521,59.0797,148572.0
2015-09-08 15:40:00,69.45,69.69,69.43,69.69,129369.0,59.0797,59.2838,59.0627,59.2838,129369.0
2015-09-08 15:45:00,69.68,69.69,69.6,69.69,269428.0,59.2753,59.2838,59.2073,59.2838,269428.0
2015-09-08 15:50:00,69.69,69.69,69.55,69.57,205797.0,59.2838,59.2838,59.1647,59.1818,205797.0
2015-09-08 15:55:00,69.58,69.71,69.57,69.62,322930.0,59.1903,59.3009,59.1818,59.2243,322930.0
2015-09-09 09:30:00,70.0,70.0,69.82,69.95,91456.0,59.5475,59.5475,59.3944,59.505,91456.0
2015-09-09 09:35:00,69.93,70.26,69.89,69.95,94221.0,59.488,59.7687,59.454,59.505,94221.0
2015-09-09 09:40:00,69.95,69.95,69.56,69.71,48416.0,59.505,59.505,59.1732,59.3009,48416.0
2015-09-09 09:45:00,69.73,69.82,69.53,69.53,27290.0,59.3179,59.3944,59.1477,59.1477,27290.0
2015-09-09 09:50:00,69.54,69.68,69.47,69.59,54555.0,59.1562,59.2753,59.0967,59.1988,54555.0
2015-09-09 09:55:00,69.6,69.65,69.54,69.55,14920.0,59.2073,59.2498,59.1562,59.1647,14920.0
2015-09-09 10:00:00,69.55,69.6,69.45,69.51,28265.0,59.1647,59.2073,59.0797,59.1307,28265.0
2015-09-09 10:05:00,69.5,69.54,69.47,69.51,12974.0,59.1222,59.1562,59.0967,59.1307,12974.0
2015-09-09 10:10:00,69.49,69.5,69.42,69.49,28503.0,59.1137,59.1222,59.0542,59.1137,28503.0
2015-09-09 10:15:00,69.49,69.5,69.43,69.49,28902.0,59.1137,59.1222,59.0627,59.1137,28902.0
2015-09-09 10:20:00,69.47,69.66,69.43,69.61,44124.0,59.0967,59.2583,59.0627,59.2158,44124.0
2015-09-09 10:25:00,69.62,69.71,69.55,69.58,38670.0,59.2243,59.3009,59.1647,59.1903,38670.0
2015-09-09 10:30:00,69.59,69.62,69.54,69.54,38414.0,59.1988,59.2243,59.1562,59.1562,38414.0
2015-09-09 10:35:00,69.53,69.53,69.34,69.42,50705.0,59.1477,59.1477,58.9861,59.0542,50705.0
2015-09-09 10:40:00,69.45,69.45,69.29,69.35,61631.0,59.0797,59.0797,58.9436,58.9946,61631.0
2015-09-09 10:45:00,69.36,69.4,69.35,69.39,14271.0,59.0031,59.0371,58.9946,59.0286,14271.0
2015-09-09 10:50:00,69.37,69.37,69.16,69.16,23409.0,59.0116,59.0116,58.833,58.833,23409.0
2015-09-09 10:55:00,69.17,69.3,69.17,69.28,25160.0,58.8415,58.9521,58.8415,58.9351,25160.0
2015-09-09 11:00:00,69.29,69.5,69.28,69.46,27754.0,58.9436,59.1222,58.9351,59.0882,27754.0
2015-09-09 11:05:00,69.48,69.49,69.42,69.43,21794.0,59.1052,59.1137,59.0542,59.0627,21794.0
2015-09-09 11:10:00,69.45,69.5,69.42,69.46,20483.0,59.0797,59.1222,59.0542,59.0882,20483.0
2015-09-09 11:15:00,69.47,69.48,69.41,69.41,11550.0,59.0967,59.1052,59.0456,59.0456,11550.0
2015-09-09 11:20:00,69.41,69.49,69.39,69.49,33151.0,59.0456,59.1137,59.0286,59.1137,33151.0
2015-09-09 11:25:00,69.5,69.72,69.49,69.65,84218.0,59.1222,59.3094,59.1137,59.2498,84218.0
2015-09-09 11:30:00,69.64,69.79,69.63,69.78,28729.0,59.2413,59.3689,59.2328,59.3604,28729.0
2015-09-09 11:35:00,69.76,69.83,69.67,69.68,30850.0,59.3434,59.4029,59.2668,59.2753,30850.0
2015-09-09 11:40:00,69.67,69.72,69.59,69.71,17466.0,59.2668,59.3094,59.1988,59.3009,17466.0
2015-09-09 11:45:00,69.71,69.76,69.7,69.74,18853.0,59.3009,59.3434,59.2923,59.3264,18853.0
2015-09-09 11:50:00,69.73,69.76,69.7,69.7,31567.0,59.3179,59.3434,59.2923,59.2923,31567.0
2015-09-09 11:55:00,69.7,69.8,69.7,69.79,28332.0,59.2923,59.3774,59.2923,59.3689,28332.0
2015-09-09 12:00:00,69.8,69.8,69.58,69.59,55507.0,59.3774,59.3774,59.1903,59.1988,55507.0
2015-09-09 12:05:00,69.59,69.7,69.51,69.67,22300.0,59.1988,59.2923,59.1307,59.2668,22300.0
2015-09-09 12:10:00,69.66,69.7,69.63,69.7,34152.0,59.2583,59.2923,59.2328,59.2923,34152.0
2015-09-09 12:15:00,69.71,69.74,69.69,69.72,24321.0,59.3009,59.3264,59.2838,59.3094,24321.0
2015-09-09 12:20:00,69.75,69.85,69.75,69.79,27107.0,59.3349,59.4199,59.3349,59.3689,27107.0
2015-09-09 12:25:00,69.79,69.88,69.77,69.88,19032.0,59.3689,59.4455,59.3519,59.4455,19032.0
2015-09-09 12:30:00,69.89,69.9,69.81,69.82,21363.0,59.454,59.4625,59.3859,59.3944,21363.0
2015-09-09 12:35:00,69.82,69.82,69.67,69.69,21965.0,59.3944,59.3944,59.2668,59.2838,21965.0
2015-09-09 12:40:00,69.68,69.69,69.64,69.68,31783.0,59.2753,59.2838,59.2413,59.2753,31783.0
2015-09-09 12:45:00,69.66,69.7,69.63,69.64,18192.0,59.2583,59.2923,59.2328,59.2413,18192.0
2015-09-09 12:50:00,69.63,69.63,69.42,69.43,43422.0,59.2328,59.2328,59.0542,59.0627,43422.0
2015-09-09 12:55:00,69.45,69.48,69.41,69.47,26078.0,59.0797,59.1052,59.0456,59.0967,26078.0
2015-09-09 13:00:00,69.46,69.49,69.44,69.47,39680.0,59.0882,59.1137,59.0712,59.0967,39680.0
2015-09-09 13:05:00,69.47,69.65,69.45,69.64,42969.0,59.0967,59.2498,59.0797,59.2413,42969.0
2015-09-09 13:10:00,69.65,69.66,69.6,69.61,23620.0,59.2498,59.2583,59.2073,59.2158,23620.0
2015-09-09 13:15:00,69.62,69.65,69.56,69.62,66935.0,59.2243,59.2498,59.1732,59.2243,66935.0
2015-09-09 13:20:00,69.62,69.62,69.52,69.55,33140.0,59.2243,59.2243,59.1392,59.1647,33140.0
2015-09-09 13:25:00,69.53,69.54,69.4,69.43,14586.0,59.1477,59.1562,59.0371,59.0627,14586.0
2015-09-09 13:30:00,69.42,69.42,69.28,69.32,12225.0,59.0542,59.0542,58.9351,58.9691,12225.0
2015-09-09 13:35:00,69.32,69.32,69.25,69.25,8904.0,58.9691,58.9691,58.9095,58.9095,8904.0
2015-09-09 13:40:00,69.24,69.26,69.17,69.18,24266.0,58.901,58.918,58.8415,58.85,24266.0
2015-09-09 13:45:00,69.17,69.18,69.03,69.05,35203.0,58.8415,58.85,58.7224,58.7394,35203.0
2015-09-09 13:50:00,69.05,69.05,68.93,68.97,44870.0,58.7394,58.7394,58.6373,58.6713,44870.0
2015-09-09 13:55:00,68.98,69.02,68.94,68.98,37728.0,58.6799,58.7139,58.6458,58.6799,37728.0
2015-09-09 14:00:00,68.99,69.04,68.92,69.0,29477.0,58.6884,58.7309,58.6288,58.6969,29477.0
2015-09-09 14:05:00,68.99,69.14,68.93,69.1,26031.0,58.6884,58.816,58.6373,58.7819,26031.0
2015-09-09 14:10:00,69.1,69.16,69.08,69.11,21425.0,58.7819,58.833,58.7649,58.7904,21425.0
2015-09-09 14:15:00,69.11,69.11,68.97,68.98,31298.0,58.7904,58.7904,58.6713,58.6799,31298.0
2015-09-09 14:20:00,68.98,68.98,68.85,68.86,51846.0,58.6799,58.6799,58.5693,58.5778,51846.0
2015-09-09 14:25:00,68.87,68.94,68.85,68.89,46535.0,58.5863,58.6458,58.5693,58.6033,46535.0
2015-09-09 14:30:00,68.9,68.98,68.89,68.91,24013.0,58.6118,58.6799,58.6033,58.6203,24013.0
2015-09-09 14:35:00,68.92,69.03,68.92,68.99,12944.0,58.6288,58.7224,58.6288,58.6884,12944.0
2015-09-09 14:40:00,68.99,69.01,68.88,68.91,47019.0,58.6884,58.7054,58.5948,58.6203,47019.0
2015-09-09 14:45:00,68.92,68.94,68.86,68.88,10184.0,58.6288,58.6458,58.5778,58.5948,10184.0
2015-09-09 14:50:00,68.9,69.08,68.9,69.03,12612.0,58.6118,58.7649,58.6118,58.7224,12612.0
2015-09-09 14:55:00,69.02,69.07,69.01,69.02,13471.0,58.7139,58.7564,58.7054,58.7139,13471.0
2015-09-09 15:00:00,69.02,69.04,68.9,69.04,42928.0,58.7139,58.7309,58.6118,58.7309,42928.0
2015-09-09 15:05:00,69.03,69.07,68.98,68.99,26977.0,58.7224,58.7564,58.6799,58.6884,26977.0
2015-09-09 15:10:00,69.0,69.02,68.9,68.99,33833.0,58.6969,58.7139,58.6118,58.6884,33833.0
2015-09-09 15:15:00,68.98,69.07,68.89,69.03,34519.0,58.6799,58.7564,58.6033,58.7224,34519.0
2015-09-09 15:20:00,69.02,69.08,68.98,69.0,25371.0,58.7139,58.7649,58.6799,58.6969,25371.0
2015-09-09 15:25:00,69.01,69.01,68.77,68.82,36359.0,58.7054,58.7054,58.5012,58.5437,36359.0
2015-09-09 15:30:00,68.8,68.8,68.65,68.75,61307.0,58.5267,58.5267,58.3991,58.4842,61307.0
2015-09-09 15:35:00,68.75,68.75,68.55,68.56,93673.0,58.4842,58.4842,58.3141,58.3226,93673.0
2015-09-09 15:40:00,68.56,68.57,68.42,68.42,93313.0,58.3226,58.3311,58.2035,58.2035,93313.0
2015-09-09 15:45:00,68.41,68.44,68.3,68.33,136624.0,58.195,58.2205,58.1014,58.1269,136624.0
2015-09-09 15:50:00,68.33,68.41,68.33,68.37,180998.0,58.1269,58.195,58.1269,58.1609,180998.0
2015-09-09 15:55:00,68.36,68.47,68.3,68.4,335520.0,58.1524,58.246,58.1014,58.1865,335520.0
2015-09-10 09:30:00,68.27,68.3,68.01,68.16,30257.0,58.0759,58.1014,57.8547,57.9823,30257.0
2015-09-10 09:35:00,68.19,68.5,68.14,68.46,29132.0,58.0078,58.2715,57.9653,58.2375,29132.0
2015-09-10 09:40:00,68.48,68.49,68.33,68.39,9332.0,58.2545,58.263,58.1269,58.178,9332.0
2015-09-10 09:45:00,68.39,68.77,68.38,68.7,47174.0,58.178,58.5012,58.1694,58.4417,47174.0
2015-09-10 09:50:00,68.68,68.98,68.64,68.74,23023.0,58.4247,58.6799,58.3906,58.4757,23023.0
2015-09-10 09:55:00,68.72,68.83,68.62,68.8,39514.0,58.4587,58.5523,58.3736,58.5267,39514.0
2015-09-10 10:00:00,68.8,68.8,68.7,68.75,40326.0,58.5267,58.5267,58.4417,58.4842,40326.0
2015-09-10 10:05:00,68.74,68.8,68.66,68.67,43321.0,58.4757,58.5267,58.4076,58.4161,43321.0
2015-09-10 10:10:00,68.64,68.77,68.55,68.76,33551.0,58.3906,58.5012,58.3141,58.4927,33551.0
2015-09-10 10:15:00,68.76,68.93,68.71,68.93,24263.0,58.4927,58.6373,58.4502,58.6373,24263.0
2015-09-10 10:20:00,68.95,69.05,68.93,68.95,13811.0,58.6543,58.7394,58.6373,58.6543,13811.0
2015-09-10 10:25:00,68.94,69.04,68.9,69.04,15303.0,58.6458,58.7309,58.6118,58.7309,15303.0
2015-09-10 10:30:00,69.06,69.11,68.96,69.0,29504.0,58.7479,58.7904,58.6628,58.6969,29504.0
2015-09-10 10:35:00,69.0,69.06,69.0,69.04,52543.0,58.6969,58.7479,58.6969,58.7309,52543.0
2015-09-10 10:40:00,69.05,69.13,69.04,69.11,45131.0,58.7394,58.8075,58.7309,58.7904,45131.0
2015-09-10 10:45:00,69.12,69.3,69.1,69.3,27011.0,58.7989,58.9521,58.7819,58.9521,27011.0
2015-09-10 10:50:00,69.31,69.4,69.27,69.28,31614.0,58.9606,59.0371,58.9266,58.9351,31614.0
2015-09-10 10:55:00,69.27,69.31,69.2,69.3,21769.0,58.9266,58.9606,58.867,58.9521,21769.0
2015-09-10 11:00:00,69.3,69.43,69.26,69.38,22540.0,58.9521,59.0627,58.918,59.0201,22540.0
2015-09-10 11:05:00,69.38,69.56,69.38,69.43,25914.0,59.0201,59.1732,59.0201,59.0627,25914.0
2015-09-10 11:10:00,69.44,69.49,69.4,69.43,27191.0,59.0712,59.1137,59.0371,59.0627,27191.0
2015-09-10 11:15:00,69.42,69.42,69.29,69.32,31064.0,59.0542,59.0542,58.9436,58.9691,31064.0
2015-09-10 11:20:00,69.29,69.29,69.19,69.25,31975.0,58.9436,58.9436,58.8585,58.9095,31975.0
2015-09-10 11:25:00,69.25,69.4,69.19,69.4,26378.0,58.9095,59.0371,58.8585,59.0371,26378.0
2015-09-10 11:30:00,69.39,69.43,69.32,69.33,18567.0,59.0286,59.0627,58.9691,58.9776,18567.0
2015-09-10 11:35:00,69.33,69.46,69.31,69.45,25933.0,58.9776,59.0882,58.9606,59.0797,25933.0
2015-09-10 11:40:00,69.46,69.46,69.38,69.42,20743.0,59.0882,59.0882,59.0201,59.0542,20743.0
2015-09-10 11:45:00,69.42,69.51,69.41,69.42,32237.0,59.0542,59.1307,59.0456,59.0542,32237.0
2015-09-10 11:50:00,69.42,69.45,69.36,69.39,37542.0,59.0542,59.0797,59.0031,59.0286,37542.0
2015-09-10 11:55:00,69.4,69.44,69.36,69.36,32159.0,59.0371,59.0712,59.0031,59.0031,32159.0
2015-09-10 12:00:00,69.37,69.39,69.29,69.39,38220.0,59.0116,59.0286,58.9436,59.0286,38220.0
2015-09-10 12:05:00,69.42,69.51,69.42,69.5,18847.0,59.0542,59.1307,59.0542,59.1222,18847.0
2015-09-10 12:10:00,69.5,69.58,69.49,69.55,16734.0,59.1222,59.1903,59.1137,59.1647,16734.0
2015-09-10 12:15:00,69.57,69.63,69.53,69.54,18072.0,59.1818,59.2328,59.1477,59.1562,18072.0
2015-09-10 12:20:00,69.52,69.54,69.47,69.49,23958.0,59.1392,59.1562,59.0967,59.1137,23958.0
2015-09-10 12:25:00,69.47,69.48,69.37,69.38,37757.0,59.0967,59.1052,59.0116,59.0201,37757.0
2015-09-10 12:30:00,69.37,69.38,69.32,69.38,10533.0,59.0116,59.0201,58.9691,59.0201,10533.0
2015-09-10 12:35:00,69.37,69.42,69.32,69.32,24285.0,59.0116,59.0542,58.9691,58.9691,24285.0
2015-09-10 12:40:00,69.32,69.33,69.22,69.23,19681.0,58.9691,58.9776,58.884,58.8925,19681.0
2015-09-10 12:45:00,69.25,69.32,69.19,69.32,16540.0,58.9095,58.9691,58.8585,58.9691,16540.0
2015-09-10 12:50:00,69.32,69.32,69.2,69.23,33839.0,58.9691,58.9691,58.867,58.8925,33839.0
2015-09-10 12:55:00,69.23,69.25,69.12,69.12,20974.0,58.8925,58.9095,58.7989,58.7989,20974.0
2015-09-10 13:00:00,69.12,69.12,69.07,69.1,27426.0,58.7989,58.7989,58.7564,58.7819,27426.0
2015-09-10 13:05:00,69.11,69.21,69.11,69.13,17753.0,58.7904,58.8755,58.7904,58.8075,17753.0
2015-09-10 13:10:00,69.15,69.21,69.14,69.15,15276.0,58.8245,58.8755,58.816,58.8245,15276.0
2015-09-10 13:15:00,69.14,69.15,68.93,69.05,65833.0,58.816,58.8245,58.6373,58.7394,65833.0
2015-09-10 13:20:00,69.05,69.19,69.05,69.19,14324.0,58.7394,58.8585,58.7394,58.8585,14324.0
2015-09-10 13:25:00,69.2,69.3,69.18,69.25,40451.0,58.867,58.9521,58.85,58.9095,40451.0
2015-09-10 13:30:00,69.23,69.28,69.17,69.2,20150.0,58.8925,58.9351,58.8415,58.867,20150.0
2015-09-10 13:35:00,69.21,69.34,69.19,69.3,39458.0,58.8755,58.9861,58.8585,58.9521,39458.0
2015-09-10 13:40:00,69.3,69.32,69.16,69.21,69719.0,58.9521,58.9691,58.833,58.8755,69719.0
2015-09-10 13:45:00,69.2,69.21,69.15,69.2,32107.0,58.867,58.8755,58.8245,58.867,32107.0
2015-09-10 13:50:00,69.19,69.22,69.15,69.17,24000.0,58.8585,58.884,58.8245,58.8415,24000.0
2015-09-10 13:55:00,69.18,69.23,69.07,69.1,75292.0,58.85,58.8925,58.7564,58.7819,75292.0
2015-09-10 14:00:00,69.11,69.12,69.03,69.07,156285.0,58.7904,58.7989,58.7224,58.7564,156285.0
2015-09-10 14:05:00,69.07,69.16,69.07,69.07,29336.0,58.7564,58.833,58.7564,58.7564,29336.0
2015-09-10 14:10:00,69.06,69.08,68.98,68.99,26455.0,58.7479,58.7649,58.6799,58.6884,26455.0
2015-09-10 14:15:00,68.98,68.99,68.88,68.93,25774.0,58.6799,58.6884,58.5948,58.6373,25774.0
2015-09-10 14:20:00,68.92,69.04,68.91,69.01,22620.0,58.6288,58.7309,58.6203,58.7054,22620.0
2015-09-10 14:25:00,69.03,69.04,68.97,69.02,33085.0,58.7224,58.7309,58.6713,58.7139,33085.0
2015-09-10 14:30:00,69.02,69.06,68.96,68.96,41058.0,58.7139,58.7479,58.6628,58.6628,41058.0
2015-09-10 14:35:00,68.95,69.01,68.95,68.99,24641.0,58.6543,58.7054,58.6543,58.6884,24641.0
2015-09-10 14:40:00,68.98,69.04,68.98,69.02,30819.0,58.6799,58.7309,58.6799,58.7139,30819.0
2015-09-10 14:45:00,69.02,69.03,68.97,68.98,40187.0,58.7139,58.7224,58.6713,58.6799,40187.0
2015-09-10 14:50:00,68.99,69.06,68.99,69.05,20348.0,58.6884,58.7479,58.6884,58.7394,20348.0
2015-09-10 14:55:00,69.02,69.03,68.99,69.0,62902.0,58.7139,58.7224,58.6884,58.6969,62902.0
2015-09-10 15:00:00,68.99,69.0,68.92,68.92,16725.0,58.6884,58.6969,58.6288,58.6288,16725.0
2015-09-10 15:05:00,68.92,69.04,68.91,69.0,17297.0,58.6288,58.7309,58.6203,58.6969,17297.0
2015-09-10 15:10:00,69.01,69.04,69.0,69.04,20836.0,58.7054,58.7309,58.6969,58.7309,20836.0
2015-09-10 15:15:00,69.04,69.07,68.97,68.98,74021.0,58.7309,58.7564,58.6713,58.6799,74021.0
2015-09-10 15:20:00,68.98,69.05,68.94,69.0,84655.0,58.6799,58.7394,58.6458,58.6969,84655.0
2015-09-10 15:25:00,69.01,69.03,68.96,68.99,58095.0,58.7054,58.7224,58.6628,58.6884,58095.0
2015-09-10 15:30:00,68.98,69.0,68.92,68.95,52307.0,58.6799,58.6969,58.6288,58.6543,52307.0
2015-09-10 15:35:00,68.96,69.02,68.96,69.0,82703.0,58.6628,58.7139,58.6628,58.6969,82703.0
2015-09-10 15:40:00,69.0,69.05,68.98,69.04,96080.0,58.6969,58.7394,58.6799,58.7309,96080.0
2015-09-10 15:45:00,69.04,69.07,68.98,69.05,156026.0,58.7309,58.7564,58.6799,58.7394,156026.0
2015-09-10 15:50:00,69.05,69.1,68.99,69.07,87648.0,58.7394,58.7819,58.6884,58.7564,87648.0
2015-09-10 15:55:00,69.08,69.13,69.04,69.1,164581.0,58.7649,58.8075,58.7309,58.7819,164581.0
2015-09-11 09:30:00,67.76,67.76,66.89,67.37,163712.0,57.9342,57.9342,57.1903,57.6007,163712.0
2015-09-11 09:35:00,67.39,67.93,67.31,67.87,142815.0,57.6178,58.0795,57.5494,58.0282,142815.0
2015-09-11 09:40:00,67.86,67.86,67.53,67.59,156545.0,58.0197,58.0197,57.7375,57.7888,156545.0
2015-09-11 09:45:00,67.58,67.6,67.39,67.47,140917.0,57.7803,57.7974,57.6178,57.6862,140917.0
2015-09-11 09:50:00,67.47,67.5,67.31,67.4,104508.0,57.6862,57.7119,57.5494,57.6264,104508.0
2015-09-11 09:55:00,67.41,67.48,67.2,67.2,83866.0,57.6349,57.6948,57.4554,57.4554,83866.0
2015-09-11 10:00:00,67.2,67.21,67.02,67.09,65257.0,57.4554,57.4639,57.3015,57.3613,65257.0
2015-09-11 10:05:00,67.1,67.22,67.1,67.16,22670.0,57.3699,57.4725,57.3699,57.4212,22670.0
2015-09-11 10:10:00,67.17,67.3,67.16,67.26,33748.0,57.4297,57.5409,57.4212,57.5067,33748.0
2015-09-11 10:15:00,67.26,67.28,67.21,67.28,14959.0,57.5067,57.5238,57.4639,57.5238,14959.0
2015-09-11 10:20:00,67.28,67.4,67.27,67.38,26692.0,57.5238,57.6264,57.5152,57.6093,26692.0
2015-09-11 10:25:00,67.4,67.46,67.32,67.34,29009.0,57.6264,57.6777,57.558,57.5751,29009.0
2015-09-11 10:30:00,67.35,67.38,67.3,67.31,26690.0,57.5836,57.6093,57.5409,57.5494,26690.0
2015-09-11 10:35:00,67.3,67.33,67.28,67.29,84778.0,57.5409,57.5665,57.5238,57.5323,84778.0
2015-09-11 10:40:00,67.3,67.32,67.25,67.29,59381.0,57.5409,57.558,57.4981,57.5323,59381.0
2015-09-11 10:45:00,67.3,67.31,67.22,67.23,42073.0,57.5409,57.5494,57.4725,57.481,42073.0
2015-09-11 10:50:00,67.22,67.23,67.1,67.11,35476.0,57.4725,57.481,57.3699,57.3784,35476.0
2015-09-11 10:55:00,67.12,67.15,67.11,67.12,34022.0,57.387,57.4126,57.3784,57.387,34022.0
2015-09-11 11:00:00,67.12,67.29,67.11,67.21,30565.0,57.387,57.5323,57.3784,57.4639,30565.0
2015-09-11 11:05:00,67.22,67.27,67.19,67.19,14854.0,57.4725,57.5152,57.4468,57.4468,14854.0
2015-09-11 11:10:00,67.19,67.26,67.14,67.25,34786.0,57.4468,57.5067,57.4041,57.4981,34786.0
2015-09-11 11:15:00,67.25,67.38,67.25,67.38,48938.0,57.4981,57.6093,57.4981,57.6093,48938.0
2015-09-11 11:20:00,67.37,67.38,67.29,67.31,19066.0,57.6007,57.6093,57.5323,57.5494,19066.0
2015-09-11 11:25:00,67.31,67.32,67.25,67.32,23790.0,57.5494,57.558,57.4981,57.558,23790.0
2015-09-11 11:30:00,67.32,67.33,67.27,67.29,33939.0,57.558,57.5665,57.5152,57.5323,33939.0
2015-09-11 11:35:00,67.29,67.36,67.25,67.36,32343.0,57.5323,57.5922,57.4981,57.5922,32343.0
2015-09-11 11:40:00,67.37,67.46,67.35,67.38,47125.0,57.6007,57.6777,57.5836,57.6093,47125.0
2015-09-11 11:45:00,67.38,67.38,67.34,67.37,39422.0,57.6093,57.6093,57.5751,57.6007,39422.0
2015-09-11 11:50:00,67.37,67.37,67.3,67.35,52306.0,57.6007,57.6007,57.5409,57.5836,52306.0
2015-09-11 11:55:00,67.34,67.35,67.29,67.3,44259.0,57.5751,57.5836,57.5323,57.5409,44259.0
2015-09-11 12:00:00,67.3,67.34,67.27,67.29,93631.0,57.5409,57.5751,57.5152,57.5323,93631.0
2015-09-11 12:05:00,67.3,67.31,67.23,67.25,64433.0,57.5409,57.5494,57.481,57.4981,64433.0
2015-09-11 12:10:00,67.25,67.28,67.24,67.27,29366.0,57.4981,57.5238,57.4896,57.5152,29366.0
2015-09-11 12:15:00,67.28,67.3,67.25,67.26,19101.0,57.5238,57.5409,57.4981,57.5067,19101.0
2015-09-11 12:20:00,67.27,67.27,67.26,67.27,22832.0,57.5152,57.5152,57.5067,57.5152,22832.0
2015-09-11 12:25:00,67.26,67.26,67.22,67.25,32383.0,57.5067,57.5067,57.4725,57.4981,32383.0
2015-09-11 12:30:00,67.25,67.28,67.25,67.25,28441.0,57.4981,57.5238,57.4981,57.4981,28441.0
2015-09-11 12:35:00,67.25,67.25,67.12,67.12,28689.0,57.4981,57.4981,57.387,57.387,28689.0
2015-09-11 12:40:00,67.13,67.19,67.1,67.19,23648.0,57.3955,57.4468,57.3699,57.4468,23648.0
2015-09-11 12:45:00,67.18,67.19,67.14,67.17,21800.0,57.4383,57.4468,57.4041,57.4297,21800.0
2015-09-11 12:50:00,67.17,67.3,67.16,67.27,32747.0,57.4297,57.5409,57.4212,57.5152,32747.0
2015-09-11 12:55:00,67.28,67.37,67.27,67.37,33039.0,57.5238,57.6007,57.5152,57.6007,33039.0
2015-09-11 13:00:00,67.36,67.38,67.28,67.3,53499.0,57.5922,57.6093,57.5238,57.5409,53499.0
2015-09-11 13:05:00,67.28,67.3,67.22,67.23,36812.0,57.5238,57.5409,57.4725,57.481,36812.0
2015-09-11 13:10:00,67.23,67.23,67.19,67.21,17394.0,57.481,57.481,57.4468,57.4639,17394.0
2015-09-11 13:15:00,67.22,67.23,67.2,67.21,9431.0,57.4725,57.481,57.4554,57.4639,9431.0
2015-09-11 13:20:00,67.21,67.24,67.17,67.19,114166.0,57.4639,57.4896,57.4297,57.4468,114166.0
2015-09-11 13:25:00,67.19,67.21,67.15,67.15,29509.0,57.4468,57.4639,57.4126,57.4126,29509.0
2015-09-11 13:30:00,67.14,67.17,67.1,67.11,30840.0,57.4041,57.4297,57.3699,57.3784,30840.0
2015-09-11 13:35:00,67.11,67.15,67.1,67.15,29871.0,57.3784,57.4126,57.3699,57.4126,29871.0
2015-09-11 13:40:00,67.16,67.17,67.14,67.15,29325.0,57.4212,57.4297,57.4041,57.4126,29325.0
2015-09-11 13:45:00,67.14,67.16,67.12,67.14,63914.0,57.4041,57.4212,57.387,57.4041,63914.0
2015-09-11 13:50:00,67.14,67.16,67.14,67.15,33900.0,57.4041,57.4212,57.4041,57.4126,33900.0
2015-09-11 13:55:00,67.15,67.21,67.15,67.15,59632.0,57.4126,57.4639,57.4126,57.4126,59632.0
2015-09-11 14:00:00,67.15,67.16,67.05,67.1,29460.0,57.4126,57.4212,57.3271,57.3699,29460.0
2015-09-11 14:05:00,67.1,67.12,67.07,67.09,24394.0,57.3699,57.387,57.3442,57.3613,24394.0
2015-09-11 14:10:00,67.09,67.11,67.08,67.1,14805.0,57.3613,57.3784,57.3528,57.3699,14805.0
2015-09-11 14:15:00,67.1,67.18,67.09,67.16,50433.0,57.3699,57.4383,57.3613,57.4212,50433.0
2015-09-11 14:20:00,67.16,67.18,67.12,67.16,75168.0,57.4212,57.4383,57.387,57.4212,75168.0
2015-09-11 14:25:00,67.16,67.22,67.16,67.21,56505.0,57.4212,57.4725,57.4212,57.4639,56505.0
2015-09-11 14:30:00,67.2,67.24,67.14,67.15,86546.0,57.4554,57.4896,57.4041,57.4126,86546.0
2015-09-11 14:35:00,67.16,67.19,67.14,67.19,22459.0,57.4212,57.4468,57.4041,57.4468,22459.0
2015-09-11 14:40:00,67.18,67.2,67.13,67.13,35390.0,57.4383,57.4554,57.3955,57.3955,35390.0
2015-09-11 14:45:00,67.14,67.17,67.13,67.13,21404.0,57.4041,57.4297,57.3955,57.3955,21404.0
2015-09-11 14:50:00,67.13,67.15,67.04,67.1,49555.0,57.3955,57.4126,57.3186,57.3699,49555.0
2015-09-11 14:55:00,67.1,67.1,67.04,67.09,54311.0,57.3699,57.3699,57.3186,57.3613,54311.0
2015-09-11 15:00:00,67.08,67.11,67.07,67.11,52443.0,57.3528,57.3784,57.3442,57.3784,52443.0
2015-09-11 15:05:00,67.11,67.11,67.06,67.07,64344.0,57.3784,57.3784,57.3357,57.3442,64344.0
2015-09-11 15:10:00,67.07,67.11,67.06,67.1,39174.0,57.3442,57.3784,57.3357,57.3699,39174.0
2015-09-11 15:15:00,67.11,67.11,67.03,67.03,96807.0,57.3784,57.3784,57.31,57.31,96807.0
2015-09-11 15:20:00,67.04,67.05,67.01,67.02,45336.0,57.3186,57.3271,57.2929,57.3015,45336.0
2015-09-11 15:25:00,67.03,67.1,67.02,67.09,29393.0,57.31,57.3699,57.3015,57.3613,29393.0
2015-09-11 15:30:00,67.09,67.1,67.01,67.03,73760.0,57.3613,57.3699,57.2929,57.31,73760.0
2015-09-11 15:35:00,67.03,67.05,67.01,67.03,61406.0,57.31,57.3271,57.2929,57.31,61406.0
2015-09-11 15:40:00,67.03,67.03,66.99,67.02,102613.0,57.31,57.31,57.2758,57.3015,102613.0
2015-09-11 15:45:00,67.01,67.06,66.97,67.05,97897.0,57.2929,57.3357,57.2587,57.3271,97897.0
2015-09-11 15:50:00,67.04,67.07,67.04,67.05,74852.0,57.3186,57.3442,57.3186,57.3271,74852.0
2015-09-11 15:55:00,67.04,67.1,67.03,67.08,161986.0,57.3186,57.3699,57.31,57.3528,161986.0
2015-09-14 09:30:00,67.1,67.38,66.99,67.0,48560.0,57.3699,57.6093,57.2758,57.2844,48560.0
2015-09-14 09:35:00,67.02,67.1,66.77,66.98,55062.0,57.3015,57.3699,57.0877,57.2673,55062.0
2015-09-14 09:40:00,66.97,67.24,66.9,67.16,33430.0,57.2587,57.4896,57.1989,57.4212,33430.0
2015-09-14 09:45:00,67.16,67.16,66.98,67.04,26752.0,57.4212,57.4212,57.2673,57.3186,26752.0
2015-09-14 09:50:00,67.06,67.09,66.92,66.95,29504.0,57.3357,57.3613,57.216,57.2416,29504.0
2015-09-14 09:55:00,66.95,66.95,66.84,66.88,14034.0,57.2416,57.2416,57.1476,57.1818,14034.0
2015-09-14 10:00:00,66.87,67.03,66.85,66.99,11400.0,57.1732,57.31,57.1561,57.2758,11400.0
2015-09-14 10:05:00,67.0,67.07,66.97,67.03,16400.0,57.2844,57.3442,57.2587,57.31,16400.0
2015-09-14 10:10:00,67.04,67.09,67.01,67.05,11523.0,57.3186,57.3613,57.2929,57.3271,11523.0
2015-09-14 10:15:00,67.03,67.08,67.0,67.03,11400.0,57.31,57.3528,57.2844,57.31,11400.0
2015-09-14 10:20:00,67.04,67.07,67.0,67.07,22580.0,57.3186,57.3442,57.2844,57.3442,22580.0
2015-09-14 10:25:00,67.06,67.06,66.88,66.88,27792.0,57.3357,57.3357,57.1818,57.1818,27792.0
2015-09-14 10:30:00,66.89,66.94,66.82,66.94,11610.0,57.1903,57.2331,57.1305,57.2331,11610.0
2015-09-14 10:35:00,66.94,67.03,66.88,67.0,10539.0,57.2331,57.31,57.1818,57.2844,10539.0
2015-09-14 10:40:00,66.99,67.0,66.94,66.96,12200.0,57.2758,57.2844,57.2331,57.2502,12200.0
2015-09-14 10:45:00,66.96,66.96,66.88,66.91,14314.0,57.2502,57.2502,57.1818,57.2074,14314.0
2015-09-14 10:50:00,66.91,66.92,66.84,66.86,12630.0,57.2074,57.216,57.1476,57.1647,12630.0
2015-09-14 10:55:00,66.85,66.85,66.77,66.81,23796.0,57.1561,57.1561,57.0877,57.1219,23796.0
2015-09-14 11:00:00,66.81,66.85,66.8,66.84,22732.0,57.1219,57.1561,57.1134,57.1476,22732.0
2015-09-14 11:05:00,66.83,66.83,66.75,66.76,23020.0,57.139,57.139,57.0706,57.0792,23020.0
2015-09-14 11:10:00,66.76,66.8,66.74,66.8,19215.0,57.0792,57.1134,57.0621,57.1134,19215.0
2015-09-14 11:15:00,66.79,66.79,66.75,66.78,16624.0,57.1048,57.1048,57.0706,57.0963,16624.0
2015-09-14 11:20:00,66.78,66.78,66.74,66.78,24110.0,57.0963,57.0963,57.0621,57.0963,24110.0
2015-09-14 11:25:00,66.78,66.79,66.75,66.76,29974.0,57.0963,57.1048,57.0706,57.0792,29974.0
2015-09-14 11:30:00,66.75,66.79,66.73,66.78,79075.0,57.0706,57.1048,57.0535,57.0963,79075.0
2015-09-14 11:35:00,66.77,66.8,66.75,66.77,20145.0,57.0877,57.1134,57.0706,57.0877,20145.0
2015-09-14 11:40:00,66.77,66.8,66.75,66.75,24065.0,57.0877,57.1134,57.0706,57.0706,24065.0
2015-09-14 11:45:00,66.75,66.76,66.7,66.73,31298.0,57.0706,57.0792,57.0279,57.0535,31298.0
2015-09-14 11:50:00,66.74,66.8,66.7,66.79,29393.0,57.0621,57.1134,57.0279,57.1048,29393.0
2015-09-14 11:55:00,66.8,66.8,66.78,66.78,14571.0,57.1134,57.1134,57.0963,57.0963,14571.0
2015-09-14 12:00:00,66.77,66.81,66.76,66.78,14802.0,57.0877,57.1219,57.0792,57.0963,14802.0
2015-09-14 12:05:00,66.77,66.77,66.72,66.73,20233.0,57.0877,57.0877,57.045,57.0535,20233.0
2015-09-14 12:10:00,66.73,66.75,66.68,66.7,27383.0,57.0535,57.0706,57.0108,57.0279,27383.0
2015-09-14 12:15:00,66.71,66.76,66.71,66.72,14544.0,57.0364,57.0792,57.0364,57.045,14544.0
2015-09-14 12:20:00,66.73,66.73,66.61,66.68,17000.0,57.0535,57.0535,56.9509,57.0108,17000.0
2015-09-14 12:25:00,66.69,66.76,66.69,66.76,22538.0,57.0193,57.0792,57.0193,57.0792,22538.0
2015-09-14 12:30:00,66.75,66.77,66.72,66.77,16564.0,57.0706,57.0877,57.045,57.0877,16564.0
2015-09-14 12:35:00,66.78,66.81,66.75,66.78,15842.0,57.0963,57.1219,57.0706,57.0963,15842.0
2015-09-14 12:40:00,66.77,66.78,66.73,66.74,8347.0,57.0877,57.0963,57.0535,57.0621,8347.0
2015-09-14 12:45:00,66.73,66.76,66.72,66.74,12023.0,57.0535,57.0792,57.045,57.0621,12023.0
2015-09-14 12:50:00,66.75,66.77,66.72,66.77,10407.0,57.0706,57.0877,57.045,57.0877,10407.0
2015-09-14 12:55:00,66.76,66.78,66.76,66.76,10172.0,57.0792,57.0963,57.0792,57.0792,10172.0
2015-09-14 13:00:00,66.77,66.77,66.72,66.72,18958.0,57.0877,57.0877,57.045,57.045,18958.0
2015-09-14 13:05:00,66.73,66.74,66.72,66.72,5890.0,57.0535,57.0621,57.045,57.045,5890.0
2015-09-14 13:10:00,66.72,66.82,66.71,66.81,28808.0,57.045,57.1305,57.0364,57.1219,28808.0
2015-09-14 13:15:00,66.81,66.89,66.81,66.89,6283.0,57.1219,57.1903,57.1219,57.1903,6283.0
2015-09-14 13:20:00,66.9,66.91,66.88,66.91,5623.0,57.1989,57.2074,57.1818,57.2074,5623.0
2015-09-14 13:25:00,66.92,66.92,66.79,66.81,39267.0,57.216,57.216,57.1048,57.1219,39267.0
2015-09-14 13:30:00,66.81,66.82,66.78,66.78,7225.0,57.1219,57.1305,57.0963,57.0963,7225.0
2015-09-14 13:35:00,66.79,66.81,66.76,66.81,27930.0,57.1048,57.1219,57.0792,57.1219,27930.0
2015-09-14 13:40:00,66.81,66.88,66.79,66.88,13883.0,57.1219,57.1818,57.1048,57.1818,13883.0
2015-09-14 13:45:00,66.89,66.9,66.85,66.89,16245.0,57.1903,57.1989,57.1561,57.1903,16245.0
2015-09-14 13:50:00,66.89,66.89,66.81,66.81,9600.0,57.1903,57.1903,57.1219,57.1219,9600.0
2015-09-14 13:55:00,66.81,66.86,66.8,66.84,13137.0,57.1219,57.1647,57.1134,57.1476,13137.0
2015-09-14 14:00:00,66.84,66.84,66.78,66.8,17110.0,57.1476,57.1476,57.0963,57.1134,17110.0
2015-09-14 14:05:00,66.8,66.81,66.74,66.74,13873.0,57.1134,57.1219,57.0621,57.0621,13873.0
2015-09-14 14:10:00,66.74,66.76,66.73,66.74,15112.0,57.0621,57.0792,57.0535,57.0621,15112.0
2015-09-14 14:15:00,66.74,66.8,66.74,66.8,10920.0,57.0621,57.1134,57.0621,57.1134,10920.0
2015-09-14 14:20:00,66.8,66.83,66.79,66.81,23586.0,57.1134,57.139,57.1048,57.1219,23586.0
2015-09-14 14:25:00,66.81,66.84,66.79,66.82,28009.0,57.1219,57.1476,57.1048,57.1305,28009.0
2015-09-14 14:30:00,66.83,66.83,66.76,66.76,14382.0,57.139,57.139,57.0792,57.0792,14382.0
2015-09-14 14:35:00,66.76,66.76,66.7,66.7,25292.0,57.0792,57.0792,57.0279,57.0279,25292.0
2015-09-14 14:40:00,66.71,66.71,66.64,66.68,16100.0,57.0364,57.0364,56.9766,57.0108,16100.0
2015-09-14 14:45:00,66.67,66.69,66.65,66.66,16154.0,57.0022,57.0193,56.9851,56.9937,16154.0
2015-09-14 14:50:00,66.67,66.7,66.6,66.68,39027.0,57.0022,57.0279,56.9424,57.0108,39027.0
2015-09-14 14:55:00,66.68,66.73,66.68,66.7,19955.0,57.0108,57.0535,57.0108,57.0279,19955.0
2015-09-14 15:00:00,66.7,66.71,66.6,66.6,32383.0,57.0279,57.0364,56.9424,56.9424,32383.0
2015-09-14 15:05:00,66.6,66.7,66.59,66.69,41600.0,56.9424,57.0279,56.9338,57.0193,41600.0
2015-09-14 15:10:00,66.69,66.72,66.62,66.68,150324.0,57.0193,57.045,56.9595,57.0108,150324.0
2015-09-14 15:15:00,66.68,66.83,66.68,66.82,101054.0,57.0108,57.139,57.0108,57.1305,101054.0
2015-09-14 15:20:00,66.83,66.87,66.8,66.84,41325.0,57.139,57.1732,57.1134,57.1476,41325.0
2015-09-14 15:25:00,66.85,66.86,66.82,66.84,41022.0,57.1561,57.1647,57.1305,57.1476,41022.0
2015-09-14 15:30:00,66.85,66.85,66.78,66.78,34837.0,57.1561,57.1561,57.0963,57.0963,34837.0
2015-09-14 15:35:00,66.78,66.82,66.76,66.8,47680.0,57.0963,57.1305,57.0792,57.1134,47680.0
2015-09-14 15:40:00,66.79,66.89,66.78,66.86,49058.0,57.1048,57.1903,57.0963,57.1647,49058.0
2015-09-14 15:45:00,66.86,66.89,66.82,66.83,56372.0,57.1647,57.1903,57.1305,57.139,56372.0
2015-09-14 15:50:00,66.82,66.87,66.77,66.79,82563.0,57.1305,57.1732,57.0877,57.1048,82563.0
2015-09-14 15:55:00,66.8,66.85,66.78,66.85,240802.0,57.1134,57.1561,57.0963,57.1561,240802.0
2015-09-15 09:30:00,66.78,66.96,66.77,66.77,31940.0,57.0963,57.2502,57.0877,57.0877,31940.0
2015-09-15 09:35:00,66.82,66.85,66.76,66.81,18167.0,57.1305,57.1561,57.0792,57.1219,18167.0
2015-09-15 09:40:00,66.81,67.05,66.8,67.05,9548.0,57.1219,57.3271,57.1134,57.3271,9548.0
2015-09-15 09:45:00,67.05,67.09,66.92,66.96,10379.0,57.3271,57.3613,57.216,57.2502,10379.0
2015-09-15 09:50:00,66.98,67.05,66.96,67.04,28963.0,57.2673,57.3271,57.2502,57.3186,28963.0
2015-09-15 09:55:00,67.08,67.11,67.04,67.07,10449.0,57.3528,57.3784,57.3186,57.3442,10449.0
2015-09-15 10:00:00,67.09,67.09,67.02,67.02,5781.0,57.3613,57.3613,57.3015,57.3015,5781.0
2015-09-15 10:05:00,67.03,67.06,66.97,66.99,17160.0,57.31,57.3357,57.2587,57.2758,17160.0
2015-09-15 10:10:00,66.99,67.02,66.95,66.95,9200.0,57.2758,57.3015,57.2416,57.2416,9200.0
2015-09-15 10:15:00,66.97,67.0,66.94,66.99,5600.0,57.2587,57.2844,57.2331,57.2758,5600.0
2015-09-15 10:20:00,66.99,67.15,66.98,67.15,20122.0,57.2758,57.4126,57.2673,57.4126,20122.0
2015-09-15 10:25:00,67.14,67.15,67.07,67.09,33476.0,57.4041,57.4126,57.3442,57.3613,33476.0
2015-09-15 10:30:00,67.09,67.18,67.09,67.15,14787.0,57.3613,57.4383,57.3613,57.4126,14787.0
2015-09-15 10:35:00,67.17,67.26,67.17,67.17,24363.0,57.4297,57.5067,57.4297,57.4297,24363.0
2015-09-15 10:40:00,67.19,67.35,67.19,67.34,13505.0,57.4468,57.5836,57.4468,57.5751,13505.0
2015-09-15 10:45:00,67.35,67.47,67.35,67.36,22203.0,57.5836,57.6862,57.5836,57.5922,22203.0
2015-09-15 10:50:00,67.37,67.38,67.32,67.34,11140.0,57.6007,57.6093,57.558,57.5751,11140.0
2015-09-15 10:55:00,67.34,67.39,67.31,67.36,6700.0,57.5751,57.6178,57.5494,57.5922,6700.0
2015-09-15 11:00:00,67.38,67.39,67.33,67.39,6131.0,57.6093,57.6178,57.5665,57.6178,6131.0
2015-09-15 11:05:00,67.42,67.47,67.39,67.4,9841.0,57.6435,57.6862,57.6178,57.6264,9841.0
2015-09-15 11:10:00,67.4,67.43,67.36,67.37,7553.0,57.6264,57.652,57.5922,57.6007,7553.0
2015-09-15 11:15:00,67.38,67.38,67.29,67.31,12734.0,57.6093,57.6093,57.5323,57.5494,12734.0
2015-09-15 11:20:00,67.3,67.31,67.26,67.27,5100.0,57.5409,57.5494,57.5067,57.5152,5100.0
2015-09-15 11:25:00,67.28,67.31,67.27,67.28,22024.0,57.5238,57.5494,57.5152,57.5238,22024.0
2015-09-15 11:30:00,67.28,67.37,67.28,67.28,61841.0,57.5238,57.6007,57.5238,57.5238,61841.0
2015-09-15 11:35:00,67.27,67.38,67.27,67.36,7021.0,57.5152,57.6093,57.5152,57.5922,7021.0
2015-09-15 11:40:00,67.35,67.39,67.33,67.39,6160.0,57.5836,57.6178,57.5665,57.6178,6160.0
2015-09-15 11:45:00,67.4,67.4,67.33,67.34,7427.0,57.6264,57.6264,57.5665,57.5751,7427.0
2015-09-15 11:50:00,67.35,67.36,67.32,67.32,3800.0,57.5836,57.5922,57.558,57.558,3800.0
2015-09-15 11:55:00,67.31,67.32,67.21,67.24,14761.0,57.5494,57.558,57.4639,57.4896,14761.0
2015-09-15 12:00:00,67.23,67.29,67.17,67.21,25000.0,57.481,57.5323,57.4297,57.4639,25000.0
2015-09-15 12:05:00,67.22,67.27,67.16,67.26,8486.0,57.4725,57.5152,57.4212,57.5067,8486.0
2015-09-15 12:10:00,67.26,67.31,67.25,67.31,3051.0,57.5067,57.5494,57.4981,57.5494,3051.0
2015-09-15 12:15:00,67.33,67.36,67.32,67.33,8873.0,57.5665,57.5922,57.558,57.5665,8873.0
2015-09-15 12:20:00,67.33,67.38,67.32,67.33,3625.0,57.5665,57.6093,57.558,57.5665,3625.0
2015-09-15 12:25:00,67.34,67.37,67.31,67.35,4408.0,57.5751,57.6007,57.5494,57.5836,4408.0
2015-09-15 12:30:00,67.35,67.36,67.33,67.33,3000.0,57.5836,57.5922,57.5665,57.5665,3000.0
2015-09-15 12:35:00,67.34,67.34,67.31,67.33,2500.0,57.5751,57.5751,57.5494,57.5665,2500.0
2015-09-15 12:40:00,67.35,67.36,67.28,67.29,9529.0,57.5836,57.5922,57.5238,57.5323,9529.0
2015-09-15 12:45:00,67.28,67.32,67.23,67.32,13184.0,57.5238,57.558,57.481,57.558,13184.0
2015-09-15 12:50:00,67.33,67.36,67.3,67.33,11147.0,57.5665,57.5922,57.5409,57.5665,11147.0
2015-09-15 12:55:00,67.33,67.34,67.31,67.33,6850.0,57.5665,57.5751,57.5494,57.5665,6850.0
2015-09-15 13:00:00,67.32,67.32,67.29,67.29,4373.0,57.558,57.558,57.5323,57.5323,4373.0
2015-09-15 13:05:00,67.29,67.33,67.29,67.31,5617.0,57.5323,57.5665,57.5323,57.5494,5617.0
2015-09-15 13:10:00,67.31,67.35,67.31,67.35,5437.0,57.5494,57.5836,57.5494,57.5836,5437.0
2015-09-15 13:15:00,67.35,67.42,67.33,67.39,16676.0,57.5836,57.6435,57.5665,57.6178,16676.0
2015-09-15 13:20:00,67.4,67.45,67.4,67.45,23257.0,57.6264,57.6691,57.6264,57.6691,23257.0
2015-09-15 13:25:00,67.45,67.54,67.44,67.51,19185.0,57.6691,57.7461,57.6606,57.7204,19185.0
2015-09-15 13:30:00,67.52,67.64,67.51,67.61,24731.0,57.729,57.8316,57.7204,57.8059,24731.0
2015-09-15 13:35:00,67.6,67.63,67.59,67.63,19115.0,57.7974,57.823,57.7888,57.823,19115.0
2015-09-15 13:40:00,67.64,67.7,67.64,67.68,14839.0,57.8316,57.8829,57.8316,57.8658,14839.0
2015-09-15 13:45:00,67.68,67.69,67.65,67.65,8131.0,57.8658,57.8743,57.8401,57.8401,8131.0
2015-09-15 13:50:00,67.65,67.65,67.61,67.61,10313.0,57.8401,57.8401,57.8059,57.8059,10313.0
2015-09-15 13:55:00,67.61,67.61,67.55,67.56,18705.0,57.8059,57.8059,57.7546,57.7632,18705.0
2015-09-15 14:00:00,67.57,67.58,67.55,67.56,33011.0,57.7717,57.7803,57.7546,57.7632,33011.0
2015-09-15 14:05:00,67.56,67.6,67.54,67.6,12994.0,57.7632,57.7974,57.7461,57.7974,12994.0
2015-09-15 14:10:00,67.6,67.66,67.6,67.6,13161.0,57.7974,57.8487,57.7974,57.7974,13161.0
2015-09-15 14:15:00,67.59,67.59,67.55,67.57,16958.0,57.7888,57.7888,57.7546,57.7717,16958.0
2015-09-15 14:20:00,67.56,67.57,67.5,67.54,13286.0,57.7632,57.7717,57.7119,57.7461,13286.0
2015-09-15 14:25:00,67.54,67.57,67.52,67.56,4801.0,57.7461,57.7717,57.729,57.7632,4801.0
2015-09-15 14:30:00,67.56,67.57,67.52,67.52,10760.0,57.7632,57.7717,57.729,57.729,10760.0
2015-09-15 14:35:00,67.52,67.53,67.5,67.51,17678.0,57.729,57.7375,57.7119,57.7204,17678.0
2015-09-15 14:40:00,67.51,67.52,67.44,67.45,40183.0,57.7204,57.729,57.6606,57.6691,40183.0
2015-09-15 14:45:00,67.45,67.47,67.41,67.44,38562.0,57.6691,57.6862,57.6349,57.6606,38562.0
2015-09-15 14:50:00,67.44,67.46,67.42,67.45,25256.0,57.6606,57.6777,57.6435,57.6691,25256.0
2015-09-15 14:55:00,67.45,67.54,67.45,67.52,12311.0,57.6691,57.7461,57.6691,57.729,12311.0
2015-09-15 15:00:00,67.53,67.54,67.5,67.51,25063.0,57.7375,57.7461,57.7119,57.7204,25063.0
2015-09-15 15:05:00,67.52,67.54,67.49,67.52,14671.0,57.729,57.7461,57.7033,57.729,14671.0
2015-09-15 15:10:00,67.52,67.52,67.42,67.43,45883.0,57.729,57.729,57.6435,57.652,45883.0
2015-09-15 15:15:00,67.43,67.44,67.41,67.41,55494.0,57.652,57.6606,57.6349,57.6349,55494.0
2015-09-15 15:20:00,67.41,67.42,67.34,67.35,39945.0,57.6349,57.6435,57.5751,57.5836,39945.0
2015-09-15 15:25:00,67.35,67.36,67.29,67.3,36188.0,57.5836,57.5922,57.5323,57.5409,36188.0
2015-09-15 15:30:00,67.29,67.32,67.25,67.25,83390.0,57.5323,57.558,57.4981,57.4981,83390.0
2015-09-15 15:35:00,67.25,67.25,67.09,67.1,67489.0,57.4981,57.4981,57.3613,57.3699,67489.0
2015-09-15 15:40:00,67.11,67.11,67.06,67.08,67524.0,57.3784,57.3784,57.3357,57.3528,67524.0
2015-09-15 15:45:00,67.09,67.2,67.05,67.19,73449.0,57.3613,57.4554,57.3271,57.4468,73449.0
2015-09-15 15:50:00,67.19,67.22,67.12,67.14,69048.0,57.4468,57.4725,57.387,57.4041,69048.0
2015-09-15 15:55:00,67.14,67.23,67.12,67.15,124044.0,57.4041,57.481,57.387,57.4126,124044.0
2015-09-16 09:30:00,67.09,67.41,67.05,67.41,24930.0,57.3613,57.6349,57.3271,57.6349,24930.0
2015-09-16 09:35:00,67.32,67.63,67.27,67.63,15675.0,57.558,57.823,57.5152,57.823,15675.0
2015-09-16 09:40:00,67.67,67.73,67.62,67.64,8637.0,57.8572,57.9085,57.8145,57.8316,8637.0
2015-09-16 09:45:00,67.64,67.64,67.38,67.4,8252.0,57.8316,57.8316,57.6093,57.6264,8252.0
2015-09-16 09:50:00,67.43,67.49,67.36,67.45,5500.0,57.652,57.7033,57.5922,57.6691,5500.0
2015-09-16 09:55:00,67.48,67.48,67.29,67.31,11000.0,57.6948,57.6948,57.5323,57.5494,11000.0
2015-09-16 10:00:00,67.31,67.33,67.11,67.11,6102.0,57.5494,57.5665,57.3784,57.3784,6102.0
2015-09-16 10:05:00,67.14,67.38,67.14,67.37,9500.0,57.4041,57.6093,57.4041,57.6007,9500.0
2015-09-16 10:10:00,67.38,67.47,67.38,67.44,8364.0,57.6093,57.6862,57.6093,57.6606,8364.0
2015-09-16 10:15:00,67.43,67.52,67.4,67.4,13600.0,57.652,57.729,57.6264,57.6264,13600.0
2015-09-16 10:20:00,67.4,67.45,67.38,67.39,5179.0,57.6264,57.6691,57.6093,57.6178,5179.0
2015-09-16 10:25:00,67.38,67.39,67.31,67.31,8105.0,57.6093,57.6178,57.5494,57.5494,8105.0
2015-09-16 10:30:00,67.32,67.35,67.3,67.31,6700.0,57.558,57.5836,57.5409,57.5494,6700.0
2015-09-16 10:35:00,67.33,67.34,67.22,67.22,17123.0,57.5665,57.5751,57.4725,57.4725,17123.0
2015-09-16 10:40:00,67.24,67.24,67.18,67.2,16703.0,57.4896,57.4896,57.4383,57.4554,16703.0
2015-09-16 10:45:00,67.21,67.26,67.2,67.2,22683.0,57.4639,57.5067,57.4554,57.4554,22683.0
2015-09-16 10:50:00,67.2,67.24,67.17,67.18,13349.0,57.4554,57.4896,57.4297,57.4383,13349.0
2015-09-16 10:55:00,67.19,67.26,67.18,67.19,8478.0,57.4468,57.5067,57.4383,57.4468,8478.0
2015-09-16 11:00:00,67.18,67.24,67.18,67.24,5543.0,57.4383,57.4896,57.4383,57.4896,5543.0
2015-09-16 11:05:00,67.24,67.39,67.24,67.39,9506.0,57.4896,57.6178,57.4896,57.6178,9506.0
2015-09-16 11:10:00,67.4,67.47,67.38,67.47,16088.0,57.6264,57.6862,57.6093,57.6862,16088.0
2015-09-16 11:15:00,67.47,67.49,67.35,67.35,16677.0,57.6862,57.7033,57.5836,57.5836,16677.0
2015-09-16 11:20:00,67.35,67.45,67.35,67.44,17266.0,57.5836,57.6691,57.5836,57.6606,17266.0
2015-09-16 11:25:00,67.45,67.48,67.37,67.41,29048.0,57.6691,57.6948,57.6007,57.6349,29048.0
2015-09-16 11:30:00,67.41,67.46,67.41,67.45,7294.0,57.6349,57.6777,57.6349,57.6691,7294.0
2015-09-16 11:35:00,67.43,67.47,67.34,67.34,10800.0,57.652,57.6862,57.5751,57.5751,10800.0
2015-09-16 11:40:00,67.34,67.41,67.33,67.37,7250.0,57.5751,57.6349,57.5665,57.6007,7250.0
2015-09-16 11:45:00,67.37,67.4,67.37,67.38,5027.0,57.6007,57.6264,57.6007,57.6093,5027.0
2015-09-16 11:50:00,67.38,67.47,67.35,67.47,18321.0,57.6093,57.6862,57.5836,57.6862,18321.0
2015-09-16 11:55:00,67.48,67.5,67.48,67.48,5364.0,57.6948,57.7119,57.6948,57.6948,5364.0
2015-09-16 12:00:00,67.49,67.55,67.48,67.53,16789.0,57.7033,57.7546,57.6948,57.7375,16789.0
2015-09-16 12:05:00,67.55,67.55,67.49,67.49,4677.0,57.7546,57.7546,57.7033,57.7033,4677.0
2015-09-16 12:10:00,67.5,67.52,67.49,67.52,5315.0,57.7119,57.729,57.7033,57.729,5315.0
2015-09-16 12:15:00,67.53,67.54,67.51,67.51,8305.0,57.7375,57.7461,57.7204,57.7204,8305.0
2015-09-16 12:20:00,67.53,67.54,67.49,67.52,18510.0,57.7375,57.7461,57.7033,57.729,18510.0
2015-09-16 12:25:00,67.51,67.52,67.49,67.5,13089.0,57.7204,57.729,57.7033,57.7119,13089.0
2015-09-16 12:30:00,67.5,67.51,67.48,67.51,10363.0,57.7119,57.7204,57.6948,57.7204,10363.0
2015-09-16 12:35:00,67.5,67.55,67.5,67.54,8313.0,57.7119,57.7546,57.7119,57.7461,8313.0
2015-09-16 12:40:00,67.55,67.58,67.55,67.57,8133.0,57.7546,57.7803,57.7546,57.7717,8133.0
2015-09-16 12:45:00,67.57,67.57,67.55,67.56,9310.0,57.7717,57.7717,57.7546,57.7632,9310.0
2015-09-16 12:50:00,67.56,67.57,67.54,67.55,9250.0,57.7632,57.7717,57.7461,57.7546,9250.0
2015-09-16 12:55:00,67.55,67.57,67.55,67.56,4214.0,57.7546,57.7717,57.7546,57.7632,4214.0
2015-09-16 13:00:00,67.56,67.56,67.48,67.48,5889.0,57.7632,57.7632,57.6948,57.6948,5889.0
2015-09-16 13:05:00,67.48,67.48,67.45,67.48,2300.0,57.6948,57.6948,57.6691,57.6948,2300.0
2015-09-16 13:10:00,67.49,67.52,67.49,67.52,2638.0,57.7033,57.729,57.7033,57.729,2638.0
2015-09-16 13:15:00,67.52,67.52,67.47,67.48,3001.0,57.729,57.729,57.6862,57.6948,3001.0
2015-09-16 13:20:00,67.48,67.48,67.43,67.46,6197.0,57.6948,57.6948,57.652,57.6777,6197.0
2015-09-16 13:25:00,67.48,67.5,67.44,67.46,5900.0,57.6948,57.7119,57.6606,57.6777,5900.0
2015-09-16 13:30:00,67.46,67.49,67.45,67.45,8050.0,57.6777,57.7033,57.6691,57.6691,8050.0
2015-09-16 13:35:00,67.46,67.5,67.46,67.47,7870.0,57.6777,57.7119,57.6777,57.6862,7870.0
2015-09-16 13:40:00,67.47,67.48,67.46,67.48,4572.0,57.6862,57.6948,57.6777,57.6948,4572.0
2015-09-16 13:45:00,67.47,67.5,67.46,67.5,5150.0,57.6862,57.7119,57.6777,57.7119,5150.0
2015-09-16 13:50:00,67.5,67.51,67.47,67.48,11382.0,57.7119,57.7204,57.6862,57.6948,11382.0
2015-09-16 13:55:00,67.47,67.48,67.43,67.44,12695.0,57.6862,57.6948,57.652,57.6606,12695.0
2015-09-16 14:00:00,67.45,67.54,67.44,67.54,16874.0,57.6691,57.7461,57.6606,57.7461,16874.0
2015-09-16 14:05:00,67.54,67.54,67.49,67.52,27548.0,57.7461,57.7461,57.7033,57.729,27548.0
2015-09-16 14:10:00,67.53,67.53,67.47,67.49,16052.0,57.7375,57.7375,57.6862,57.7033,16052.0
2015-09-16 14:15:00,67.49,67.51,67.46,67.48,122047.0,57.7033,57.7204,57.6777,57.6948,122047.0
2015-09-16 14:20:00,67.49,67.52,67.44,67.45,27732.0,57.7033,57.729,57.6606,57.6691,27732.0
2015-09-16 14:25:00,67.43,67.43,67.36,67.38,5460.0,57.652,57.652,57.5922,57.6093,5460.0
2015-09-16 14:30:00,67.38,67.4,67.35,67.37,12056.0,57.6093,57.6264,57.5836,57.6007,12056.0
2015-09-16 14:35:00,67.37,67.39,67.36,67.38,35130.0,57.6007,57.6178,57.5922,57.6093,35130.0
2015-09-16 14:40:00,67.39,67.42,67.37,67.38,31883.0,57.6178,57.6435,57.6007,57.6093,31883.0
2015-09-16 14:45:00,67.38,67.42,67.37,67.41,25452.0,57.6093,57.6435,57.6007,57.6349,25452.0
2015-09-16 14:50:00,67.42,67.42,67.39,67.39,13111.0,57.6435,57.6435,57.6178,57.6178,13111.0
2015-09-16 14:55:00,67.4,67.45,67.4,67.42,40589.0,57.6264,57.6691,57.6264,57.6435,40589.0
2015-09-16 15:00:00,67.42,67.45,67.39,67.43,16924.0,57.6435,57.6691,57.6178,57.652,16924.0
2015-09-16 15:05:00,67.43,67.46,67.4,67.4,18875.0,57.652,57.6777,57.6264,57.6264,18875.0
2015-09-16 15:10:00,67.41,67.46,67.36,67.42,80976.0,57.6349,57.6777,57.5922,57.6435,80976.0
2015-09-16 15:15:00,67.41,67.42,67.39,67.42,26502.0,57.6349,57.6435,57.6178,57.6435,26502.0
2015-09-16 15:20:00,67.42,67.47,67.39,67.46,77322.0,57.6435,57.6862,57.6178,57.6777,77322.0
2015-09-16 15:25:00,67.46,67.5,67.46,67.48,41602.0,57.6777,57.7119,57.6777,57.6948,41602.0
2015-09-16 15:30:00,67.48,67.51,67.48,67.48,54503.0,57.6948,57.7204,57.6948,57.6948,54503.0
2015-09-16 15:35:00,67.48,67.5,67.45,67.49,30919.0,57.6948,57.7119,57.6691,57.7033,30919.0
2015-09-16 15:40:00,67.48,67.5,67.44,67.45,58435.0,57.6948,57.7119,57.6606,57.6691,58435.0
2015-09-16 15:45:00,67.45,67.45,67.4,67.4,42065.0,57.6691,57.6691,57.6264,57.6264,42065.0
2015-09-16 15:50:00,67.41,67.5,67.4,67.5,58739.0,57.6349,57.7119,57.6264,57.7119,58739.0
2015-09-16 15:55:00,67.49,67.51,67.43,67.46,102825.0,57.7033,57.7204,57.652,57.6777,102825.0
2015-09-17 09:30:00,67.47,67.55,67.19,67.55,9722.0,57.6862,57.7546,57.4468,57.7546,9722.0
2015-09-17 09:35:00,67.49,67.57,67.45,67.57,6970.0,57.7033,57.7717,57.6691,57.7717,6970.0
2015-09-17 09:40:00,67.56,67.57,67.44,67.45,5983.0,57.7632,57.7717,57.6606,57.6691,5983.0
2015-09-17 09:45:00,67.44,67.57,67.4,67.56,6100.0,57.6606,57.7717,57.6264,57.7632,6100.0
2015-09-17 09:50:00,67.55,67.55,67.33,67.34,6694.0,57.7546,57.7546,57.5665,57.5751,6694.0
2015-09-17 09:55:00,67.36,67.45,67.36,67.38,2443.0,57.5922,57.6691,57.5922,57.6093,2443.0
2015-09-17 10:00:00,67.37,67.53,67.36,67.52,6483.0,57.6007,57.7375,57.5922,57.729,6483.0
2015-09-17 10:05:00,67.5,67.52,67.43,67.43,18696.0,57.7119,57.729,57.652,57.652,18696.0
2015-09-17 10:10:00,67.42,67.48,67.41,67.45,14136.0,57.6435,57.6948,57.6349,57.6691,14136.0
2015-09-17 10:15:00,67.45,67.45,67.38,67.42,22088.0,57.6691,57.6691,57.6093,57.6435,22088.0
2015-09-17 10:20:00,67.42,67.47,67.41,67.42,17352.0,57.6435,57.6862,57.6349,57.6435,17352.0
2015-09-17 10:25:00,67.43,67.46,67.37,67.39,15028.0,57.652,57.6777,57.6007,57.6178,15028.0
2015-09-17 10:30:00,67.39,67.44,67.36,67.37,9600.0,57.6178,57.6606,57.5922,57.6007,9600.0
2015-09-17 10:35:00,67.38,67.41,67.32,67.39,8400.0,57.6093,57.6349,57.558,57.6178,8400.0
2015-09-17 10:40:00,67.38,67.42,67.38,67.39,16802.0,57.6093,57.6435,57.6093,57.6178,16802.0
2015-09-17 10:45:00,67.4,67.48,67.39,67.47,26372.0,57.6264,57.6948,57.6178,57.6862,26372.0
2015-09-17 10:50:00,67.46,67.5,67.45,67.49,9710.0,57.6777,57.7119,57.6691,57.7033,9710.0
2015-09-17 10:55:00,67.49,67.49,67.4,67.43,22780.0,57.7033,57.7033,57.6264,57.652,22780.0
2015-09-17 11:00:00,67.42,67.42,67.23,67.23,48844.0,57.6435,57.6435,57.481,57.481,48844.0
2015-09-17 11:05:00,67.25,67.3,67.25,67.26,17594.0,57.4981,57.5409,57.4981,57.5067,17594.0
2015-09-17 11:10:00,67.25,67.31,67.25,67.28,8236.0,57.4981,57.5494,57.4981,57.5238,8236.0
2015-09-17 11:15:00,67.29,67.32,67.28,67.31,13362.0,57.5323,57.558,57.5238,57.5494,13362.0
2015-09-17 11:20:00,67.31,67.39,67.29,67.38,11052.0,57.5494,57.6178,57.5323,57.6093,11052.0
2015-09-17 11:25:00,67.39,67.42,67.35,67.35,21153.0,57.6178,57.6435,57.5836,57.5836,21153.0
2015-09-17 11:30:00,67.35,67.35,67.31,67.35,7195.0,57.5836,57.5836,57.5494,57.5836,7195.0
2015-09-17 11:35:00,67.36,67.37,67.32,67.36,10458.0,57.5922,57.6007,57.558,57.5922,10458.0
2015-09-17 11:40:00,67.37,67.37,67.31,67.33,6012.0,57.6007,57.6007,57.5494,57.5665,6012.0
2015-09-17 11:45:00,67.32,67.35,67.31,67.31,5699.0,57.558,57.5836,57.5494,57.5494,5699.0
2015-09-17 11:50:00,67.31,67.34,67.31,67.33,6307.0,57.5494,57.5751,57.5494,57.5665,6307.0
2015-09-17 11:55:00,67.33,67.35,67.31,67.33,5852.0,57.5665,57.5836,57.5494,57.5665,5852.0
2015-09-17 12:00:00,67.33,67.33,67.25,67.25,9522.0,57.5665,57.5665,57.4981,57.4981,9522.0
2015-09-17 12:05:00,67.25,67.31,67.25,67.28,4417.0,57.4981,57.5494,57.4981,57.5238,4417.0
2015-09-17 12:10:00,67.29,67.3,67.28,67.28,4550.0,57.5323,57.5409,57.5238,57.5238,4550.0
2015-09-17 12:15:00,67.28,67.34,67.28,67.3,7350.0,57.5238,57.5751,57.5238,57.5409,7350.0
2015-09-17 12:20:00,67.3,67.36,67.3,67.34,8036.0,57.5409,57.5922,57.5409,57.5751,8036.0
2015-09-17 12:25:00,67.35,67.35,67.32,67.34,9259.0,57.5836,57.5836,57.558,57.5751,9259.0
2015-09-17 12:30:00,67.34,67.38,67.3,67.31,17988.0,57.5751,57.6093,57.5409,57.5494,17988.0
2015-09-17 12:35:00,67.31,67.32,67.27,67.27,5803.0,57.5494,57.558,57.5152,57.5152,5803.0
2015-09-17 12:40:00,67.26,67.26,67.2,67.24,9239.0,57.5067,57.5067,57.4554,57.4896,9239.0
2015-09-17 12:45:00,67.24,67.25,67.21,67.23,11678.0,57.4896,57.4981,57.4639,57.481,11678.0
2015-09-17 12:50:00,67.23,67.32,67.23,67.28,8483.0,57.481,57.558,57.481,57.5238,8483.0
2015-09-17 12:55:00,67.28,67.36,67.28,67.31,7159.0,57.5238,57.5922,57.5238,57.5494,7159.0
2015-09-17 13:00:00,67.31,67.32,67.27,67.27,9260.0,57.5494,57.558,57.5152,57.5152,9260.0
2015-09-17 13:05:00,67.28,67.29,67.23,67.23,13251.0,57.5238,57.5323,57.481,57.481,13251.0
2015-09-17 13:10:00,67.22,67.27,67.2,67.22,33810.0,57.4725,57.5152,57.4554,57.4725,33810.0
2015-09-17 13:15:00,67.22,67.29,67.22,67.28,15432.0,57.4725,57.5323,57.4725,57.5238,15432.0
2015-09-17 13:20:00,67.28,67.33,67.28,67.3,12282.0,57.5238,57.5665,57.5238,57.5409,12282.0
2015-09-17 13:25:00,67.3,67.31,67.24,67.26,21163.0,57.5409,57.5494,57.4896,57.5067,21163.0
2015-09-17 13:30:00,67.27,67.29,67.25,67.26,5464.0,57.5152,57.5323,57.4981,57.5067,5464.0
2015-09-17 13:35:00,67.24,67.26,67.19,67.19,13684.0,57.4896,57.5067,57.4468,57.4468,13684.0
2015-09-17 13:40:00,67.17,67.21,67.15,67.15,7960.0,57.4297,57.4639,57.4126,57.4126,7960.0
2015-09-17 13:45:00,67.14,67.16,67.11,67.13,7450.0,57.4041,57.4212,57.3784,57.3955,7450.0
2015-09-17 13:50:00,67.13,67.27,67.13,67.27,37700.0,57.3955,57.5152,57.3955,57.5152,37700.0
2015-09-17 13:55:00,67.27,67.28,67.23,67.23,20640.0,57.5152,57.5238,57.481,57.481,20640.0
2015-09-17 14:00:00,67.25,67.44,66.83,66.86,41626.0,57.4981,57.6606,57.139,57.1647,41626.0
2015-09-17 14:05:00,66.86,67.06,66.8,67.01,19862.0,57.1647,57.3357,57.1134,57.2929,19862.0
2015-09-17 14:10:00,67.03,67.31,67.03,67.21,77416.0,57.31,57.5494,57.31,57.4639,77416.0
2015-09-17 14:15:00,67.23,67.33,67.15,67.28,57223.0,57.481,57.5665,57.4126,57.5238,57223.0
2015-09-17 14:20:00,67.3,67.35,67.21,67.28,39866.0,57.5409,57.5836,57.4639,57.5238,39866.0
2015-09-17 14:25:00,67.28,67.33,67.22,67.26,18212.0,57.5238,57.5665,57.4725,57.5067,18212.0
2015-09-17 14:30:00,67.27,67.38,67.25,67.35,42021.0,57.5152,57.6093,57.4981,57.5836,42021.0
2015-09-17 14:35:00,67.32,67.39,67.28,67.34,58474.0,57.558,57.6178,57.5238,57.5751,58474.0
2015-09-17 14:40:00,67.34,67.48,67.32,67.47,102571.0,57.5751,57.6948,57.558,57.6862,102571.0
2015-09-17 14:45:00,67.47,67.76,67.46,67.74,95012.0,57.6862,57.9342,57.6777,57.9171,95012.0
2015-09-17 14:50:00,67.75,67.76,67.71,67.74,42732.0,57.9256,57.9342,57.8914,57.9171,42732.0
2015-09-17 14:55:00,67.74,67.75,67.58,67.58,33789.0,57.9171,57.9256,57.7803,57.7803,33789.0
2015-09-17 15:00:00,67.58,67.68,67.57,67.66,54026.0,57.7803,57.8658,57.7717,57.8487,54026.0
2015-09-17 15:05:00,67.66,67.66,67.5,67.56,30831.0,57.8487,57.8487,57.7119,57.7632,30831.0
2015-09-17 15:10:00,67.53,67.61,67.28,67.28,25823.0,57.7375,57.8059,57.5238,57.5238,25823.0
2015-09-17 15:15:00,67.3,67.36,67.24,67.26,27810.0,57.5409,57.5922,57.4896,57.5067,27810.0
2015-09-17 15:20:00,67.26,67.26,66.86,67.1,54039.0,57.5067,57.5067,57.1647,57.3699,54039.0
2015-09-17 15:25:00,67.1,67.27,67.04,67.2,31751.0,57.3699,57.5152,57.3186,57.4554,31751.0
2015-09-17 15:30:00,67.18,67.35,67.12,67.34,29681.0,57.4383,57.5836,57.387,57.5751,29681.0
2015-09-17 15:35:00,67.33,67.33,67.13,67.19,42573.0,57.5665,57.5665,57.3955,57.4468,42573.0
2015-09-17 15:40:00,67.19,67.27,67.15,67.2,33910.0,57.4468,57.5152,57.4126,57.4554,33910.0
2015-09-17 15:45:00,67.2,67.27,67.15,67.19,28457.0,57.4554,57.5152,57.4126,57.4468,28457.0
2015-09-17 15:50:00,67.18,67.2,66.97,66.99,78053.0,57.4383,57.4554,57.2587,57.2758,78053.0
2015-09-17 15:55:00,66.99,67.05,66.92,67.03,259694.0,57.2758,57.3271,57.216,57.31,259694.0
2015-09-18 09:30:00,66.39,67.03,66.18,66.63,327247.0,56.7629,57.31,56.5833,56.968,327247.0
2015-09-18 09:35:00,66.64,66.72,66.63,66.64,9246.0,56.9766,57.045,56.968,56.9766,9246.0
2015-09-18 09:40:00,66.65,66.79,66.61,66.79,14188.0,56.9851,57.1048,56.9509,57.1048,14188.0
2015-09-18 09:45:00,66.8,66.8,66.64,66.67,14892.0,57.1134,57.1134,56.9766,57.0022,14892.0
2015-09-18 09:50:00,66.65,66.65,66.53,66.58,11900.0,56.9851,56.9851,56.8825,56.9253,11900.0
2015-09-18 09:55:00,66.58,66.75,66.58,66.74,11544.0,56.9253,57.0706,56.9253,57.0621,11544.0
2015-09-18 10:00:00,66.73,66.82,66.69,66.78,6954.0,57.0535,57.1305,57.0193,57.0963,6954.0
2015-09-18 10:05:00,66.79,66.94,66.79,66.93,6300.0,57.1048,57.2331,57.1048,57.2245,6300.0
2015-09-18 10:10:00,66.95,66.99,66.94,66.95,8311.0,57.2416,57.2758,57.2331,57.2416,8311.0
2015-09-18 10:15:00,66.93,66.96,66.91,66.94,60127.0,57.2245,57.2502,57.2074,57.2331,60127.0
2015-09-18 10:20:00,66.94,66.99,66.94,66.99,12177.0,57.2331,57.2758,57.2331,57.2758,12177.0
2015-09-18 10:25:00,66.99,67.12,66.99,67.07,8951.0,57.2758,57.387,57.2758,57.3442,8951.0
2015-09-18 10:30:00,67.08,67.1,67.05,67.08,7981.0,57.3528,57.3699,57.3271,57.3528,7981.0
2015-09-18 10:35:00,67.07,67.07,66.99,67.01,22501.0,57.3442,57.3442,57.2758,57.2929,22501.0
2015-09-18 10:40:00,67.0,67.04,67.0,67.02,17154.0,57.2844,57.3186,57.2844,57.3015,17154.0
2015-09-18 10:45:00,67.01,67.12,67.01,67.12,7784.0,57.2929,57.387,57.2929,57.387,7784.0
2015-09-18 10:50:00,67.13,67.22,67.13,67.2,9070.0,57.3955,57.4725,57.3955,57.4554,9070.0
2015-09-18 10:55:00,67.2,67.32,67.2,67.31,14901.0,57.4554,57.558,57.4554,57.5494,14901.0
2015-09-18 11:00:00,67.31,67.41,67.3,67.39,13124.0,57.5494,57.6349,57.5409,57.6178,13124.0
2015-09-18 11:05:00,67.4,67.52,67.4,67.49,41566.0,57.6264,57.729,57.6264,57.7033,41566.0
2015-09-18 11:10:00,67.48,67.54,67.47,67.53,22160.0,57.6948,57.7461,57.6862,57.7375,22160.0
2015-09-18 11:15:00,67.53,67.54,67.49,67.5,29056.0,57.7375,57.7461,57.7033,57.7119,29056.0
2015-09-18 11:20:00,67.5,67.56,67.49,67.56,13897.0,57.7119,57.7632,57.7033,57.7632,13897.0
2015-09-18 11:25:00,67.55,67.6,67.46,67.47,16711.0,57.7546,57.7974,57.6777,57.6862,16711.0
2015-09-18 11:30:00,67.45,67.47,67.43,67.44,15400.0,57.6691,57.6862,57.652,57.6606,15400.0
2015-09-18 11:35:00,67.44,67.54,67.38,67.54,16167.0,57.6606,57.7461,57.6093,57.7461,16167.0
2015-09-18 11:40:00,67.54,67.58,67.46,67.58,10923.0,57.7461,57.7803,57.6777,57.7803,10923.0
2015-09-18 11:45:00,67.58,67.7,67.57,67.68,18918.0,57.7803,57.8829,57.7717,57.8658,18918.0
2015-09-18 11:50:00,67.69,67.69,67.47,67.47,8324.0,57.8743,57.8743,57.6862,57.6862,8324.0
2015-09-18 11:55:00,67.47,67.47,67.41,67.41,13037.0,57.6862,57.6862,57.6349,57.6349,13037.0
2015-09-18 12:00:00,67.4,67.41,67.32,67.35,14123.0,57.6264,57.6349,57.558,57.5836,14123.0
2015-09-18 12:05:00,67.35,67.36,67.22,67.22,20258.0,57.5836,57.5922,57.4725,57.4725,20258.0
2015-09-18 12:10:00,67.21,67.22,67.13,67.15,20180.0,57.4639,57.4725,57.3955,57.4126,20180.0
2015-09-18 12:15:00,67.14,67.14,67.05,67.05,28360.0,57.4041,57.4041,57.3271,57.3271,28360.0
2015-09-18 12:20:00,67.05,67.06,66.94,66.94,43008.0,57.3271,57.3357,57.2331,57.2331,43008.0
2015-09-18 12:25:00,66.94,67.1,66.94,67.1,23900.0,57.2331,57.3699,57.2331,57.3699,23900.0
2015-09-18 12:30:00,67.1,67.1,67.04,67.06,31156.0,57.3699,57.3699,57.3186,57.3357,31156.0
2015-09-18 12:35:00,67.06,67.14,67.05,67.07,24539.0,57.3357,57.4041,57.3271,57.3442,24539.0
2015-09-18 12:40:00,67.07,67.07,66.99,66.99,12124.0,57.3442,57.3442,57.2758,57.2758,12124.0
2015-09-18 12:45:00,66.98,67.01,66.97,67.01,8144.0,57.2673,57.2929,57.2587,57.2929,8144.0
2015-09-18 12:50:00,67.0,67.1,67.0,67.1,7681.0,57.2844,57.3699,57.2844,57.3699,7681.0
2015-09-18 12:55:00,67.08,67.11,67.06,67.09,7235.0,57.3528,57.3784,57.3357,57.3613,7235.0
2015-09-18 13:00:00,67.08,67.19,67.01,67.18,14271.0,57.3528,57.4468,57.2929,57.4383,14271.0
2015-09-18 13:05:00,67.18,67.18,67.11,67.14,17745.0,57.4383,57.4383,57.3784,57.4041,17745.0
2015-09-18 13:10:00,67.13,67.24,67.13,67.19,29985.0,57.3955,57.4896,57.3955,57.4468,29985.0
2015-09-18 13:15:00,67.18,67.22,67.16,67.19,22504.0,57.4383,57.4725,57.4212,57.4468,22504.0
2015-09-18 13:20:00,67.2,67.21,66.99,66.99,34390.0,57.4554,57.4639,57.2758,57.2758,34390.0
2015-09-18 13:25:00,67.0,67.02,66.96,67.02,12358.0,57.2844,57.3015,57.2502,57.3015,12358.0
2015-09-18 13:30:00,67.02,67.04,66.98,67.02,15779.0,57.3015,57.3186,57.2673,57.3015,15779.0
2015-09-18 13:35:00,67.01,67.06,66.97,67.06,58795.0,57.2929,57.3357,57.2587,57.3357,58795.0
2015-09-18 13:40:00,67.06,67.2,67.06,67.18,16850.0,57.3357,57.4554,57.3357,57.4383,16850.0
2015-09-18 13:45:00,67.19,67.24,67.18,67.22,24716.0,57.4468,57.4896,57.4383,57.4725,24716.0
2015-09-18 13:50:00,67.21,67.21,67.13,67.17,23168.0,57.4639,57.4639,57.3955,57.4297,23168.0
2015-09-18 13:55:00,67.17,67.17,67.07,67.1,16738.0,57.4297,57.4297,57.3442,57.3699,16738.0
2015-09-18 14:00:00,67.1,67.16,67.07,67.16,12317.0,57.3699,57.4212,57.3442,57.4212,12317.0
2015-09-18 14:05:00,67.16,67.26,67.14,67.22,32003.0,57.4212,57.5067,57.4041,57.4725,32003.0
2015-09-18 14:10:00,67.21,67.22,67.16,67.19,15832.0,57.4639,57.4725,57.4212,57.4468,15832.0
2015-09-18 14:15:00,67.19,67.25,67.19,67.21,13799.0,57.4468,57.4981,57.4468,57.4639,13799.0
2015-09-18 14:20:00,67.21,67.28,67.19,67.27,18772.0,57.4639,57.5238,57.4468,57.5152,18772.0
2015-09-18 14:25:00,67.28,67.38,67.27,67.34,13328.0,57.5238,57.6093,57.5152,57.5751,13328.0
2015-09-18 14:30:00,67.35,67.35,67.26,67.27,18720.0,57.5836,57.5836,57.5067,57.5152,18720.0
2015-09-18 14:35:00,67.27,67.28,67.24,67.28,27144.0,57.5152,57.5238,57.4896,57.5238,27144.0
2015-09-18 14:40:00,67.28,67.34,67.24,67.25,12800.0,57.5238,57.5751,57.4896,57.4981,12800.0
2015-09-18 14:45:00,67.24,67.25,67.18,67.19,16776.0,57.4896,57.4981,57.4383,57.4468,16776.0
2015-09-18 14:50:00,67.19,67.19,67.08,67.09,10197.0,57.4468,57.4468,57.3528,57.3613,10197.0
2015-09-18 14:55:00,67.1,67.2,67.08,67.17,24000.0,57.3699,57.4554,57.3528,57.4297,24000.0
2015-09-18 15:00:00,67.18,67.24,67.11,67.11,17711.0,57.4383,57.4896,57.3784,57.3784,17711.0
2015-09-18 15:05:00,67.1,67.13,67.07,67.09,29706.0,57.3699,57.3955,57.3442,57.3613,29706.0
2015-09-18 15:10:00,67.09,67.15,67.09,67.1,16535.0,57.3613,57.4126,57.3613,57.3699,16535.0
2015-09-18 15:15:00,67.09,67.14,67.07,67.11,28199.0,57.3613,57.4041,57.3442,57.3784,28199.0
2015-09-18 15:20:00,67.12,67.13,67.07,67.12,26433.0,57.387,57.3955,57.3442,57.387,26433.0
2015-09-18 15:25:00,67.13,67.2,67.1,67.13,53770.0,57.3955,57.4554,57.3699,57.3955,53770.0
2015-09-18 15:30:00,67.12,67.14,67.02,67.05,29535.0,57.387,57.4041,57.3015,57.3271,29535.0
2015-09-18 15:35:00,67.04,67.07,67.01,67.04,28946.0,57.3186,57.3442,57.2929,57.3186,28946.0
2015-09-18 15:40:00,67.04,67.06,66.97,66.98,51893.0,57.3186,57.3357,57.2587,57.2673,51893.0
2015-09-18 15:45:00,66.96,66.97,66.92,66.95,66613.0,57.2502,57.2587,57.216,57.2416,66613.0
2015-09-18 15:50:00,66.96,67.08,66.92,67.06,92865.0,57.2502,57.3528,57.216,57.3357,92865.0
2015-09-18 15:55:00,67.06,67.14,67.02,67.12,160203.0,57.3357,57.4041,57.3015,57.387,160203.0
2015-09-21 09:30:00,67.27,67.63,67.25,67.39,21764.0,57.5152,57.823,57.4981,57.6178,21764.0
2015-09-21 09:35:00,67.42,67.56,67.37,67.39,11842.0,57.6435,57.7632,57.6007,57.6178,11842.0
2015-09-21 09:40:00,67.42,67.51,67.38,67.49,13536.0,57.6435,57.7204,57.6093,57.7033,13536.0
2015-09-21 09:45:00,67.5,67.66,67.5,67.57,24106.0,57.7119,57.8487,57.7119,57.7717,24106.0
2015-09-21 09:50:00,67.56,67.67,67.56,67.6,12389.0,57.7632,57.8572,57.7632,57.7974,12389.0
2015-09-21 09:55:00,67.57,67.64,67.57,67.59,10754.0,57.7717,57.8316,57.7717,57.7888,10754.0
2015-09-21 10:00:00,67.61,67.71,67.58,67.59,18734.0,57.8059,57.8914,57.7803,57.7888,18734.0
2015-09-21 10:05:00,67.58,67.6,67.47,67.48,10367.0,57.7803,57.7974,57.6862,57.6948,10367.0
2015-09-21 10:10:00,67.48,67.51,67.42,67.48,8200.0,57.6948,57.7204,57.6435,57.6948,8200.0
2015-09-21 10:15:00,67.47,67.49,67.38,67.49,7456.0,57.6862,57.7033,57.6093,57.7033,7456.0
2015-09-21 10:20:00,67.52,67.61,67.52,67.61,6885.0,57.729,57.8059,57.729,57.8059,6885.0
2015-09-21 10:25:00,67.61,67.65,67.6,67.6,7074.0,57.8059,57.8401,57.7974,57.7974,7074.0
2015-09-21 10:30:00,67.65,67.78,67.64,67.74,6903.0,57.8401,57.9513,57.8316,57.9171,6903.0
2015-09-21 10:35:00,67.76,67.87,67.76,67.8,5300.0,57.9342,58.0282,57.9342,57.9684,5300.0
2015-09-21 10:40:00,67.81,67.86,67.81,67.83,6609.0,57.9769,58.0197,57.9769,57.994,6609.0
2015-09-21 10:45:00,67.84,67.87,67.81,67.84,5481.0,58.0026,58.0282,57.9769,58.0026,5481.0
2015-09-21 10:50:00,67.84,67.89,67.77,67.78,7586.0,58.0026,58.0453,57.9427,57.9513,7586.0
2015-09-21 10:55:00,67.77,67.81,67.77,67.8,3930.0,57.9427,57.9769,57.9427,57.9684,3930.0
2015-09-21 11:00:00,67.82,67.87,67.82,67.85,9514.0,57.9855,58.0282,57.9855,58.0111,9514.0
2015-09-21 11:05:00,67.87,67.9,67.85,67.87,8110.0,58.0282,58.0539,58.0111,58.0282,8110.0
2015-09-21 11:10:00,67.88,67.94,67.88,67.94,5723.0,58.0368,58.0881,58.0368,58.0881,5723.0
2015-09-21 11:15:00,67.94,67.94,67.92,67.94,5548.0,58.0881,58.0881,58.071,58.0881,5548.0
2015-09-21 11:20:00,67.93,67.93,67.84,67.85,7450.0,58.0795,58.0795,58.0026,58.0111,7450.0
2015-09-21 11:25:00,67.85,67.89,67.79,67.81,8218.0,58.0111,58.0453,57.9598,57.9769,8218.0
2015-09-21 11:30:00,67.8,67.81,67.64,67.64,8089.0,57.9684,57.9769,57.8316,57.8316,8089.0
2015-09-21 11:35:00,67.63,67.65,67.62,67.64,4661.0,57.823,57.8401,57.8145,57.8316,4661.0
2015-09-21 11:40:00,67.64,67.71,67.64,67.7,7812.0,57.8316,57.8914,57.8316,57.8829,7812.0
2015-09-21 11:45:00,67.71,67.71,67.66,67.69,4750.0,57.8914,57.8914,57.8487,57.8743,4750.0
2015-09-21 11:50:00,67.7,67.7,67.67,67.69,5856.0,57.8829,57.8829,57.8572,57.8743,5856.0
2015-09-21 11:55:00,67.68,67.69,67.65,67.69,6026.0,57.8658,57.8743,57.8401,57.8743,6026.0
2015-09-21 12:00:00,67.69,67.69,67.45,67.46,10107.0,57.8743,57.8743,57.6691,57.6777,10107.0
2015-09-21 12:05:00,67.45,67.46,67.42,67.43,6945.0,57.6691,57.6777,57.6435,57.652,6945.0
2015-09-21 12:10:00,67.43,67.5,67.43,67.49,8061.0,57.652,57.7119,57.652,57.7033,8061.0
2015-09-21 12:15:00,67.49,67.55,67.47,67.47,5688.0,57.7033,57.7546,57.6862,57.6862,5688.0
2015-09-21 12:20:00,67.48,67.54,67.47,67.54,6920.0,57.6948,57.7461,57.6862,57.7461,6920.0
2015-09-21 12:25:00,67.55,67.55,67.51,67.52,5344.0,57.7546,57.7546,57.7204,57.729,5344.0
2015-09-21 12:30:00,67.5,67.5,67.37,67.41,10138.0,57.7119,57.7119,57.6007,57.6349,10138.0
2015-09-21 12:35:00,67.4,67.41,67.36,67.4,10549.0,57.6264,57.6349,57.5922,57.6264,10549.0
2015-09-21 12:40:00,67.41,67.44,67.39,67.42,6103.0,57.6349,57.6606,57.6178,57.6435,6103.0
2015-09-21 12:45:00,67.42,67.42,67.33,67.33,7650.0,57.6435,57.6435,57.5665,57.5665,7650.0
2015-09-21 12:50:00,67.34,67.34,67.17,67.22,18214.0,57.5751,57.5751,57.4297,57.4725,18214.0
2015-09-21 12:55:00,67.21,67.21,67.14,67.17,11664.0,57.4639,57.4639,57.4041,57.4297,11664.0
2015-09-21 13:00:00,67.16,67.22,67.15,67.22,9471.0,57.4212,57.4725,57.4126,57.4725,9471.0
2015-09-21 13:05:00,67.23,67.27,67.16,67.2,10832.0,57.481,57.5152,57.4212,57.4554,10832.0
2015-09-21 13:10:00,67.19,67.22,67.13,67.2,19324.0,57.4468,57.4725,57.3955,57.4554,19324.0
2015-09-21 13:15:00,67.19,67.26,67.18,67.23,19240.0,57.4468,57.5067,57.4383,57.481,19240.0
2015-09-21 13:20:00,67.24,67.29,67.24,67.27,5439.0,57.4896,57.5323,57.4896,57.5152,5439.0
2015-09-21 13:25:00,67.27,67.33,67.27,67.3,11510.0,57.5152,57.5665,57.5152,57.5409,11510.0
2015-09-21 13:30:00,67.31,67.31,67.25,67.25,4813.0,57.5494,57.5494,57.4981,57.4981,4813.0
2015-09-21 13:35:00,67.24,67.33,67.23,67.33,9359.0,57.4896,57.5665,57.481,57.5665,9359.0
2015-09-21 13:40:00,67.33,67.35,67.31,67.35,9524.0,57.5665,57.5836,57.5494,57.5836,9524.0
2015-09-21 13:45:00,67.36,67.36,67.27,67.28,8446.0,57.5922,57.5922,57.5152,57.5238,8446.0
2015-09-21 13:50:00,67.28,67.3,67.21,67.26,33460.0,57.5238,57.5409,57.4639,57.5067,33460.0
2015-09-21 13:55:00,67.26,67.28,67.25,67.28,8185.0,57.5067,57.5238,57.4981,57.5238,8185.0
2015-09-21 14:00:00,67.28,67.36,67.28,67.33,6555.0,57.5238,57.5922,57.5238,57.5665,6555.0
2015-09-21 14:05:00,67.33,67.33,67.25,67.25,11788.0,57.5665,57.5665,57.4981,57.4981,11788.0
2015-09-21 14:10:00,67.26,67.26,67.18,67.18,22400.0,57.5067,57.5067,57.4383,57.4383,22400.0
2015-09-21 14:15:00,67.18,67.22,67.18,67.19,10586.0,57.4383,57.4725,57.4383,57.4468,10586.0
2015-09-21 14:20:00,67.19,67.26,67.19,67.23,16069.0,57.4468,57.5067,57.4468,57.481,16069.0
2015-09-21 14:25:00,67.24,67.26,67.19,67.22,15072.0,57.4896,57.5067,57.4468,57.4725,15072.0
2015-09-21 14:30:00,67.21,67.23,67.19,67.21,13679.0,57.4639,57.481,57.4468,57.4639,13679.0
2015-09-21 14:35:00,67.21,67.25,67.21,67.25,29589.0,57.4639,57.4981,57.4639,57.4981,29589.0
2015-09-21 14:40:00,67.25,67.26,67.2,67.2,9754.0,57.4981,57.5067,57.4554,57.4554,9754.0
2015-09-21 14:45:00,67.2,67.22,67.17,67.22,18904.0,57.4554,57.4725,57.4297,57.4725,18904.0
2015-09-21 14:50:00,67.22,67.27,67.2,67.25,59675.0,57.4725,57.5152,57.4554,57.4981,59675.0
2015-09-21 14:55:00,67.25,67.26,67.23,67.23,16579.0,57.4981,57.5067,57.481,57.481,16579.0
2015-09-21 15:00:00,67.24,67.25,67.2,67.2,20451.0,57.4896,57.4981,57.4554,57.4554,20451.0
2015-09-21 15:05:00,67.2,67.21,67.17,67.2,17426.0,57.4554,57.4639,57.4297,57.4554,17426.0
2015-09-21 15:10:00,67.2,67.21,67.14,67.14,37707.0,57.4554,57.4639,57.4041,57.4041,37707.0
2015-09-21 15:15:00,67.13,67.18,67.12,67.14,24558.0,57.3955,57.4383,57.387,57.4041,24558.0
2015-09-21 15:20:00,67.14,67.15,67.09,67.09,17853.0,57.4041,57.4126,57.3613,57.3613,17853.0
2015-09-21 15:25:00,67.1,67.11,67.01,67.06,57241.0,57.3699,57.3784,57.2929,57.3357,57241.0
2015-09-21 15:30:00,67.07,67.1,66.96,66.97,27169.0,57.3442,57.3699,57.2502,57.2587,27169.0
2015-09-21 15:35:00,66.97,66.97,66.92,66.92,17381.0,57.2587,57.2587,57.216,57.216,17381.0
2015-09-21 15:40:00,66.92,66.96,66.89,66.93,28339.0,57.216,57.2502,57.1903,57.2245,28339.0
2015-09-21 15:45:00,66.94,67.04,66.94,67.02,27760.0,57.2331,57.3186,57.2331,57.3015,27760.0
2015-09-21 15:50:00,67.03,67.03,66.91,66.94,66486.0,57.31,57.31,57.2074,57.2331,66486.0
2015-09-21 15:55:00,66.95,67.07,66.94,67.06,81449.0,57.2416,57.3442,57.2331,57.3357,81449.0
2015-09-22 09:30:00,66.28,66.55,66.0,66.51,21727.0,56.6688,56.8996,56.4294,56.8655,21727.0
2015-09-22 09:35:00,66.51,66.55,66.39,66.52,25200.0,56.8655,56.8996,56.7629,56.874,25200.0
2015-09-22 09:40:00,66.49,66.55,66.44,66.44,24536.0,56.8484,56.8996,56.8056,56.8056,24536.0
2015-09-22 09:45:00,66.43,66.47,66.34,66.34,6332.0,56.7971,56.8313,56.7201,56.7201,6332.0
2015-09-22 09:50:00,66.33,66.39,66.29,66.32,8184.0,56.7116,56.7629,56.6774,56.703,8184.0
2015-09-22 09:55:00,66.33,66.39,66.32,66.33,9613.0,56.7116,56.7629,56.703,56.7116,9613.0
2015-09-22 10:00:00,66.34,66.52,66.34,66.5,16280.0,56.7201,56.874,56.7201,56.8569,16280.0
2015-09-22 10:05:00,66.52,66.62,66.49,66.6,24241.0,56.874,56.9595,56.8484,56.9424,24241.0
2015-09-22 10:10:00,66.6,66.6,66.49,66.53,5600.0,56.9424,56.9424,56.8484,56.8825,5600.0
2015-09-22 10:15:00,66.53,66.55,66.48,66.51,5200.0,56.8825,56.8996,56.8398,56.8655,5200.0
2015-09-22 10:20:00,66.51,66.53,66.47,66.51,4762.0,56.8655,56.8825,56.8313,56.8655,4762.0
2015-09-22 10:25:00,66.5,66.51,66.43,66.47,6000.0,56.8569,56.8655,56.7971,56.8313,6000.0
2015-09-22 10:30:00,66.45,66.45,66.31,66.31,6920.0,56.8142,56.8142,56.6945,56.6945,6920.0
2015-09-22 10:35:00,66.31,66.32,66.21,66.25,10630.0,56.6945,56.703,56.609,56.6432,10630.0
2015-09-22 10:40:00,66.24,66.25,66.19,66.23,15781.0,56.6346,56.6432,56.5919,56.6261,15781.0
2015-09-22 10:45:00,66.22,66.25,66.18,66.19,8316.0,56.6175,56.6432,56.5833,56.5919,8316.0
2015-09-22 10:50:00,66.19,66.27,66.18,66.27,29969.0,56.5919,56.6603,56.5833,56.6603,29969.0
2015-09-22 10:55:00,66.27,66.32,66.27,66.31,22802.0,56.6603,56.703,56.6603,56.6945,22802.0
2015-09-22 11:00:00,66.3,66.33,66.29,66.3,20622.0,56.6859,56.7116,56.6774,56.6859,20622.0
2015-09-22 11:05:00,66.29,66.34,66.29,66.29,9750.0,56.6774,56.7201,56.6774,56.6774,9750.0
2015-09-22 11:10:00,66.3,66.38,66.3,66.34,15115.0,56.6859,56.7543,56.6859,56.7201,15115.0
2015-09-22 11:15:00,66.34,66.41,66.34,66.38,11927.0,56.7201,56.78,56.7201,56.7543,11927.0
2015-09-22 11:20:00,66.39,66.4,66.33,66.33,9917.0,56.7629,56.7714,56.7116,56.7116,9917.0
2015-09-22 11:25:00,66.32,66.37,66.31,66.32,7506.0,56.703,56.7458,56.6945,56.703,7506.0
2015-09-22 11:30:00,66.31,66.32,66.29,66.29,9845.0,56.6945,56.703,56.6774,56.6774,9845.0
2015-09-22 11:35:00,66.29,66.31,66.27,66.28,24978.0,56.6774,56.6945,56.6603,56.6688,24978.0
2015-09-22 11:40:00,66.29,66.29,66.2,66.2,7650.0,56.6774,56.6774,56.6004,56.6004,7650.0
2015-09-22 11:45:00,66.2,66.24,66.18,66.24,5753.0,56.6004,56.6346,56.5833,56.6346,5753.0
2015-09-22 11:50:00,66.23,66.28,66.23,66.27,5300.0,56.6261,56.6688,56.6261,56.6603,5300.0
2015-09-22 11:55:00,66.3,66.31,66.28,66.28,7454.0,56.6859,56.6945,56.6688,56.6688,7454.0
2015-09-22 12:00:00,66.28,66.28,66.21,66.22,8471.0,56.6688,56.6688,56.609,56.6175,8471.0
2015-09-22 12:05:00,66.24,66.34,66.24,66.32,20643.0,56.6346,56.7201,56.6346,56.703,20643.0
2015-09-22 12:10:00,66.32,66.34,66.3,66.3,9006.0,56.703,56.7201,56.6859,56.6859,9006.0
2015-09-22 12:15:00,66.29,66.32,66.26,66.32,5661.0,56.6774,56.703,56.6517,56.703,5661.0
2015-09-22 12:20:00,66.33,66.34,66.29,66.29,9675.0,56.7116,56.7201,56.6774,56.6774,9675.0
2015-09-22 12:25:00,66.29,66.31,66.25,66.3,19449.0,56.6774,56.6945,56.6432,56.6859,19449.0
2015-09-22 12:30:00,66.31,66.32,66.23,66.23,7299.0,56.6945,56.703,56.6261,56.6261,7299.0
2015-09-22 12:35:00,66.23,66.25,66.18,66.24,8872.0,56.6261,56.6432,56.5833,56.6346,8872.0
2015-09-22 12:40:00,66.24,66.26,66.23,66.25,5096.0,56.6346,56.6517,56.6261,56.6432,5096.0
2015-09-22 12:45:00,66.25,66.25,66.12,66.13,7927.0,56.6432,56.6432,56.532,56.5406,7927.0
2015-09-22 12:50:00,66.13,66.13,66.02,66.03,8580.0,56.5406,56.5406,56.4465,56.4551,8580.0
2015-09-22 12:55:00,66.03,66.09,66.03,66.07,8634.0,56.4551,56.5064,56.4551,56.4893,8634.0
2015-09-22 13:00:00,66.05,66.26,66.03,66.23,12518.0,56.4722,56.6517,56.4551,56.6261,12518.0
2015-09-22 13:05:00,66.26,66.27,66.15,66.17,6147.0,56.6517,56.6603,56.5577,56.5748,6147.0
2015-09-22 13:10:00,66.18,66.23,66.17,66.19,7407.0,56.5833,56.6261,56.5748,56.5919,7407.0
2015-09-22 13:15:00,66.18,66.19,66.15,66.19,4100.0,56.5833,56.5919,56.5577,56.5919,4100.0
2015-09-22 13:20:00,66.19,66.2,66.14,66.17,5450.0,56.5919,56.6004,56.5491,56.5748,5450.0
2015-09-22 13:25:00,66.16,66.16,66.08,66.08,6100.0,56.5662,56.5662,56.4978,56.4978,6100.0
2015-09-22 13:30:00,66.08,66.16,66.06,66.15,6071.0,56.4978,56.5662,56.4807,56.5577,6071.0
2015-09-22 13:35:00,66.14,66.19,66.13,66.19,4507.0,56.5491,56.5919,56.5406,56.5919,4507.0
2015-09-22 13:40:00,66.2,66.32,66.19,66.29,9257.0,56.6004,56.703,56.5919,56.6774,9257.0
2015-09-22 13:45:00,66.3,66.3,66.23,66.24,3522.0,56.6859,56.6859,56.6261,56.6346,3522.0
2015-09-22 13:50:00,66.23,66.23,66.18,66.21,6219.0,56.6261,56.6261,56.5833,56.609,6219.0
2015-09-22 13:55:00,66.21,66.24,66.21,66.22,6594.0,56.609,56.6346,56.609,56.6175,6594.0
2015-09-22 14:00:00,66.22,66.29,66.16,66.27,10844.0,56.6175,56.6774,56.5662,56.6603,10844.0
2015-09-22 14:05:00,66.28,66.31,66.24,66.25,5546.0,56.6688,56.6945,56.6346,56.6432,5546.0
2015-09-22 14:10:00,66.22,66.23,66.18,66.22,6516.0,56.6175,56.6261,56.5833,56.6175,6516.0
2015-09-22 14:15:00,66.24,66.27,66.22,66.25,7802.0,56.6346,56.6603,56.6175,56.6432,7802.0
2015-09-22 14:20:00,66.24,66.25,66.18,66.18,6499.0,56.6346,56.6432,56.5833,56.5833,6499.0
2015-09-22 14:25:00,66.18,66.24,66.18,66.24,5097.0,56.5833,56.6346,56.5833,56.6346,5097.0
2015-09-22 14:30:00,66.24,66.33,66.24,66.32,12826.0,56.6346,56.7116,56.6346,56.703,12826.0
2015-09-22 14:35:00,66.31,66.33,66.28,66.32,15764.0,56.6945,56.7116,56.6688,56.703,15764.0
2015-09-22 14:40:00,66.32,66.33,66.28,66.3,10325.0,56.703,56.7116,56.6688,56.6859,10325.0
2015-09-22 14:45:00,66.31,66.32,66.28,66.29,21135.0,56.6945,56.703,56.6688,56.6774,21135.0
2015-09-22 14:50:00,66.29,66.33,66.29,66.31,9584.0,56.6774,56.7116,56.6774,56.6945,9584.0
2015-09-22 14:55:00,66.31,66.36,66.27,66.34,88251.0,56.6945,56.7372,56.6603,56.7201,88251.0
2015-09-22 15:00:00,66.34,66.41,66.34,66.4,18489.0,56.7201,56.78,56.7201,56.7714,18489.0
2015-09-22 15:05:00,66.4,66.42,66.31,66.33,15353.0,56.7714,56.7885,56.6945,56.7116,15353.0
2015-09-22 15:10:00,66.33,66.35,66.3,66.35,11416.0,56.7116,56.7287,56.6859,56.7287,11416.0
2015-09-22 15:15:00,66.35,66.35,66.33,66.33,11799.0,56.7287,56.7287,56.7116,56.7116,11799.0
2015-09-22 15:20:00,66.32,66.44,66.32,66.43,67384.0,56.703,56.8056,56.703,56.7971,67384.0
2015-09-22 15:25:00,66.44,66.54,66.44,66.52,23546.0,56.8056,56.8911,56.8056,56.874,23546.0
2015-09-22 15:30:00,66.53,66.58,66.52,66.58,23750.0,56.8825,56.9253,56.874,56.9253,23750.0
2015-09-22 15:35:00,66.59,66.62,66.52,66.62,28695.0,56.9338,56.9595,56.874,56.9595,28695.0
2015-09-22 15:40:00,66.62,66.65,66.56,66.62,45510.0,56.9595,56.9851,56.9082,56.9595,45510.0
2015-09-22 15:45:00,66.62,66.62,66.56,66.59,31590.0,56.9595,56.9595,56.9082,56.9338,31590.0
2015-09-22 15:50:00,66.58,66.59,66.54,66.58,37748.0,56.9253,56.9338,56.8911,56.9253,37748.0
2015-09-22 15:55:00,66.58,66.66,66.56,66.59,63547.0,56.9253,56.9937,56.9082,56.9338,63547.0
2015-09-23 09:30:00,66.83,67.0,66.81,66.94,26637.0,57.139,57.2844,57.1219,57.2331,26637.0
2015-09-23 09:35:00,66.91,67.06,66.88,67.03,24341.0,57.2074,57.3357,57.1818,57.31,24341.0
2015-09-23 09:40:00,67.03,67.16,67.03,67.12,25800.0,57.31,57.4212,57.31,57.387,25800.0
2015-09-23 09:45:00,67.11,67.21,67.11,67.17,19666.0,57.3784,57.4639,57.3784,57.4297,19666.0
2015-09-23 09:50:00,67.17,67.22,67.14,67.18,20312.0,57.4297,57.4725,57.4041,57.4383,20312.0
2015-09-23 09:55:00,67.19,67.21,67.19,67.19,3838.0,57.4468,57.4639,57.4468,57.4468,3838.0
2015-09-23 10:00:00,67.18,67.33,67.17,67.33,22019.0,57.4383,57.5665,57.4297,57.5665,22019.0
2015-09-23 10:05:00,67.34,67.39,67.28,67.28,10722.0,57.5751,57.6178,57.5238,57.5238,10722.0
2015-09-23 10:10:00,67.29,67.35,67.25,67.31,9849.0,57.5323,57.5836,57.4981,57.5494,9849.0
2015-09-23 10:15:00,67.34,67.43,67.3,67.43,5872.0,57.5751,57.652,57.5409,57.652,5872.0
2015-09-23 10:20:00,67.41,67.47,67.39,67.47,32649.0,57.6349,57.6862,57.6178,57.6862,32649.0
2015-09-23 10:25:00,67.47,67.62,67.46,67.6,32267.0,57.6862,57.8145,57.6777,57.7974,32267.0
2015-09-23 10:30:00,67.59,67.64,67.56,67.62,19697.0,57.7888,57.8316,57.7632,57.8145,19697.0
2015-09-23 10:35:00,67.62,67.69,67.61,67.61,24989.0,57.8145,57.8743,57.8059,57.8059,24989.0
2015-09-23 10:40:00,67.62,67.72,67.61,67.7,26932.0,57.8145,57.9,57.8059,57.8829,26932.0
2015-09-23 10:45:00,67.71,67.8,67.7,67.77,12225.0,57.8914,57.9684,57.8829,57.9427,12225.0
2015-09-23 10:50:00,67.77,67.88,67.77,67.85,11520.0,57.9427,58.0368,57.9427,58.0111,11520.0
2015-09-23 10:55:00,67.86,67.86,67.74,67.74,16032.0,58.0197,58.0197,57.9171,57.9171,16032.0
2015-09-23 11:00:00,67.75,67.76,67.72,67.72,16483.0,57.9256,57.9342,57.9,57.9,16483.0
2015-09-23 11:05:00,67.73,67.73,67.62,67.65,7690.0,57.9085,57.9085,57.8145,57.8401,7690.0
2015-09-23 11:10:00,67.65,67.65,67.47,67.47,16166.0,57.8401,57.8401,57.6862,57.6862,16166.0
2015-09-23 11:15:00,67.46,67.51,67.42,67.49,7200.0,57.6777,57.7204,57.6435,57.7033,7200.0
2015-09-23 11:20:00,67.49,67.49,67.45,67.48,9090.0,57.7033,57.7033,57.6691,57.6948,9090.0
2015-09-23 11:25:00,67.47,67.49,67.46,67.48,6883.0,57.6862,57.7033,57.6777,57.6948,6883.0
2015-09-23 11:30:00,67.48,67.49,67.46,67.47,5900.0,57.6948,57.7033,57.6777,57.6862,5900.0
2015-09-23 11:35:00,67.48,67.62,67.48,67.6,15978.0,57.6948,57.8145,57.6948,57.7974,15978.0
2015-09-23 11:40:00,67.62,67.62,67.54,67.56,21356.0,57.8145,57.8145,57.7461,57.7632,21356.0
2015-09-23 11:45:00,67.56,67.67,67.56,67.66,10415.0,57.7632,57.8572,57.7632,57.8487,10415.0
2015-09-23 11:50:00,67.67,67.69,67.51,67.53,13642.0,57.8572,57.8743,57.7204,57.7375,13642.0
2015-09-23 11:55:00,67.54,67.56,67.49,67.55,7600.0,57.7461,57.7632,57.7033,57.7546,7600.0
2015-09-23 12:00:00,67.55,67.59,67.54,67.55,11830.0,57.7546,57.7888,57.7461,57.7546,11830.0
2015-09-23 12:05:00,67.56,67.59,67.53,67.59,9670.0,57.7632,57.7888,57.7375,57.7888,9670.0
2015-09-23 12:10:00,67.59,67.62,67.57,67.62,7877.0,57.7888,57.8145,57.7717,57.8145,7877.0
2015-09-23 12:15:00,67.62,67.65,67.6,67.65,9215.0,57.8145,57.8401,57.7974,57.8401,9215.0
2015-09-23 12:20:00,67.66,67.69,67.64,67.68,19853.0,57.8487,57.8743,57.8316,57.8658,19853.0
2015-09-23 12:25:00,67.68,67.74,67.68,67.71,8360.0,57.8658,57.9171,57.8658,57.8914,8360.0
2015-09-23 12:30:00,67.71,67.74,67.68,67.73,6662.0,57.8914,57.9171,57.8658,57.9085,6662.0
2015-09-23 12:35:00,67.73,67.73,67.63,67.63,8113.0,57.9085,57.9085,57.823,57.823,8113.0
2015-09-23 12:40:00,67.63,67.64,67.58,67.63,13171.0,57.823,57.8316,57.7803,57.823,13171.0
2015-09-23 12:45:00,67.66,67.71,67.65,67.65,10812.0,57.8487,57.8914,57.8401,57.8401,10812.0
2015-09-23 12:50:00,67.64,67.75,67.64,67.73,8521.0,57.8316,57.9256,57.8316,57.9085,8521.0
2015-09-23 12:55:00,67.73,67.74,67.68,67.71,11425.0,57.9085,57.9171,57.8658,57.8914,11425.0
2015-09-23 13:00:00,67.71,67.73,67.68,67.7,10000.0,57.8914,57.9085,57.8658,57.8829,10000.0
2015-09-23 13:05:00,67.7,67.83,67.7,67.8,11959.0,57.8829,57.994,57.8829,57.9684,11959.0
2015-09-23 13:10:00,67.81,67.82,67.76,67.78,6805.0,57.9769,57.9855,57.9342,57.9513,6805.0
2015-09-23 13:15:00,67.79,67.8,67.78,67.79,6494.0,57.9598,57.9684,57.9513,57.9598,6494.0
2015-09-23 13:20:00,67.8,67.81,67.75,67.75,6043.0,57.9684,57.9769,57.9256,57.9256,6043.0
2015-09-23 13:25:00,67.75,67.75,67.61,67.61,9473.0,57.9256,57.9256,57.8059,57.8059,9473.0
2015-09-23 13:30:00,67.61,67.73,67.61,67.72,8054.0,57.8059,57.9085,57.8059,57.9,8054.0
2015-09-23 13:35:00,67.72,67.77,67.72,67.75,6365.0,57.9,57.9427,57.9,57.9256,6365.0
2015-09-23 13:40:00,67.77,67.98,67.77,67.96,12615.0,57.9427,58.1223,57.9427,58.1052,12615.0
2015-09-23 13:45:00,67.97,67.99,67.94,67.95,9881.0,58.1137,58.1308,58.0881,58.0966,9881.0
2015-09-23 13:50:00,67.95,67.98,67.87,67.89,18511.0,58.0966,58.1223,58.0282,58.0453,18511.0
2015-09-23 13:55:00,67.89,67.9,67.85,67.89,11393.0,58.0453,58.0539,58.0111,58.0453,11393.0
2015-09-23 14:00:00,67.89,67.97,67.87,67.96,10995.0,58.0453,58.1137,58.0282,58.1052,10995.0
2015-09-23 14:05:00,67.96,68.06,67.96,67.99,28654.0,58.1052,58.1907,58.1052,58.1308,28654.0
2015-09-23 14:10:00,68.0,68.02,67.97,68.0,9698.0,58.1394,58.1565,58.1137,58.1394,9698.0
2015-09-23 14:15:00,67.99,68.0,67.95,67.95,9980.0,58.1308,58.1394,58.0966,58.0966,9980.0
2015-09-23 14:20:00,67.95,67.95,67.88,67.91,11044.0,58.0966,58.0966,58.0368,58.0624,11044.0
2015-09-23 14:25:00,67.92,67.95,67.9,67.91,8679.0,58.071,58.0966,58.0539,58.0624,8679.0
2015-09-23 14:30:00,67.9,67.95,67.9,67.95,8890.0,58.0539,58.0966,58.0539,58.0966,8890.0
2015-09-23 14:35:00,67.95,67.95,67.78,67.81,10062.0,58.0966,58.0966,57.9513,57.9769,10062.0
2015-09-23 14:40:00,67.81,67.81,67.73,67.8,8779.0,57.9769,57.9769,57.9085,57.9684,8779.0
2015-09-23 14:45:00,67.8,67.83,67.77,67.83,8970.0,57.9684,57.994,57.9427,57.994,8970.0
2015-09-23 14:50:00,67.84,67.85,67.77,67.77,13101.0,58.0026,58.0111,57.9427,57.9427,13101.0
2015-09-23 14:55:00,67.77,67.86,67.77,67.84,13729.0,57.9427,58.0197,57.9427,58.0026,13729.0
2015-09-23 15:00:00,67.84,67.9,67.78,67.87,15514.0,58.0026,58.0539,57.9513,58.0282,15514.0
2015-09-23 15:05:00,67.86,67.86,67.8,67.85,17993.0,58.0197,58.0197,57.9684,58.0111,17993.0
2015-09-23 15:10:00,67.86,67.87,67.79,67.79,17465.0,58.0197,58.0282,57.9598,57.9598,17465.0
2015-09-23 15:15:00,67.79,67.87,67.76,67.86,18800.0,57.9598,58.0282,57.9342,58.0197,18800.0
2015-09-23 15:20:00,67.86,67.91,67.83,67.84,20054.0,58.0197,58.0624,57.994,58.0026,20054.0
2015-09-23 15:25:00,67.85,67.9,67.82,67.9,19016.0,58.0111,58.0539,57.9855,58.0539,19016.0
2015-09-23 15:30:00,67.9,67.92,67.78,67.84,33956.0,58.0539,58.071,57.9513,58.0026,33956.0
2015-09-23 15:35:00,67.85,67.88,67.83,67.88,38980.0,58.0111,58.0368,57.994,58.0368,38980.0
2015-09-23 15:40:00,67.88,67.93,67.88,67.91,28326.0,58.0368,58.0795,58.0368,58.0624,28326.0
2015-09-23 15:45:00,67.9,67.91,67.83,67.88,56875.0,58.0539,58.0624,57.994,58.0368,56875.0
2015-09-23 15:50:00,67.88,67.88,67.83,67.83,47800.0,58.0368,58.0368,57.994,57.994,47800.0
2015-09-23 15:55:00,67.83,67.84,67.81,67.81,88402.0,57.994,58.0026,57.9769,57.9769,88402.0
2015-09-24 09:30:00,67.32,67.5,67.3,67.38,23753.0,57.558,57.7119,57.5409,57.6093,23753.0
2015-09-24 09:35:00,67.36,67.38,67.17,67.23,19826.0,57.5922,57.6093,57.4297,57.481,19826.0
2015-09-24 09:40:00,67.2,67.22,67.03,67.07,24887.0,57.4554,57.4725,57.31,57.3442,24887.0
2015-09-24 09:45:00,67.1,67.1,66.94,67.0,17788.0,57.3699,57.3699,57.2331,57.2844,17788.0
2015-09-24 09:50:00,66.99,67.11,66.93,67.04,16509.0,57.2758,57.3784,57.2245,57.3186,16509.0
2015-09-24 09:55:00,67.06,67.13,67.06,67.12,36197.0,57.3357,57.3955,57.3357,57.387,36197.0
2015-09-24 10:00:00,67.11,67.22,67.07,67.09,19739.0,57.3784,57.4725,57.3442,57.3613,19739.0
2015-09-24 10:05:00,67.07,67.15,67.01,67.12,13690.0,57.3442,57.4126,57.2929,57.387,13690.0
2015-09-24 10:10:00,67.15,67.24,67.13,67.24,13800.0,57.4126,57.4896,57.3955,57.4896,13800.0
2015-09-24 10:15:00,67.22,67.31,67.22,67.31,17550.0,57.4725,57.5494,57.4725,57.5494,17550.0
2015-09-24 10:20:00,67.31,67.31,67.12,67.19,25335.0,57.5494,57.5494,57.387,57.4468,25335.0
2015-09-24 10:25:00,67.2,67.26,67.16,67.26,44499.0,57.4554,57.5067,57.4212,57.5067,44499.0
2015-09-24 10:30:00,67.27,67.28,67.19,67.2,46980.0,57.5152,57.5238,57.4468,57.4554,46980.0
2015-09-24 10:35:00,67.21,67.21,67.12,67.14,34772.0,57.4639,57.4639,57.387,57.4041,34772.0
2015-09-24 10:40:00,67.14,67.24,67.12,67.24,48057.0,57.4041,57.4896,57.387,57.4896,48057.0
2015-09-24 10:45:00,67.22,67.24,67.16,67.24,24270.0,57.4725,57.4896,57.4212,57.4896,24270.0
2015-09-24 10:50:00,67.25,67.28,67.13,67.13,24700.0,57.4981,57.5238,57.3955,57.3955,24700.0
2015-09-24 10:55:00,67.1,67.11,67.01,67.02,5992.0,57.3699,57.3784,57.2929,57.3015,5992.0
2015-09-24 11:00:00,67.03,67.04,66.96,66.97,12600.0,57.31,57.3186,57.2502,57.2587,12600.0
2015-09-24 11:05:00,66.96,67.08,66.96,67.08,12275.0,57.2502,57.3528,57.2502,57.3528,12275.0
2015-09-24 11:10:00,67.07,67.12,67.05,67.1,13321.0,57.3442,57.387,57.3271,57.3699,13321.0
2015-09-24 11:15:00,67.11,67.26,67.1,67.18,29189.0,57.3784,57.5067,57.3699,57.4383,29189.0
2015-09-24 11:20:00,67.19,67.3,67.19,67.29,28438.0,57.4468,57.5409,57.4468,57.5323,28438.0
2015-09-24 11:25:00,67.3,67.34,67.26,67.26,22907.0,57.5409,57.5751,57.5067,57.5067,22907.0
2015-09-24 11:30:00,67.26,67.42,67.25,67.34,52473.0,57.5067,57.6435,57.4981,57.5751,52473.0
2015-09-24 11:35:00,67.34,67.35,67.3,67.35,12594.0,57.5751,57.5836,57.5409,57.5836,12594.0
2015-09-24 11:40:00,67.34,67.42,67.33,67.42,12320.0,57.5751,57.6435,57.5665,57.6435,12320.0
2015-09-24 11:45:00,67.41,67.44,67.38,67.39,11700.0,57.6349,57.6606,57.6093,57.6178,11700.0
2015-09-24 11:50:00,67.39,67.4,67.38,67.38,10249.0,57.6178,57.6264,57.6093,57.6093,10249.0
2015-09-24 11:55:00,67.38,67.6,67.37,67.53,30906.0,57.6093,57.7974,57.6007,57.7375,30906.0
2015-09-24 12:00:00,67.53,67.56,67.5,67.55,11008.0,57.7375,57.7632,57.7119,57.7546,11008.0
2015-09-24 12:05:00,67.57,67.59,67.52,67.57,14041.0,57.7717,57.7888,57.729,57.7717,14041.0
2015-09-24 12:10:00,67.58,67.67,67.58,67.67,17507.0,57.7803,57.8572,57.7803,57.8572,17507.0
2015-09-24 12:15:00,67.66,67.69,67.65,67.66,16879.0,57.8487,57.8743,57.8401,57.8487,16879.0
2015-09-24 12:20:00,67.66,67.82,67.66,67.8,40230.0,57.8487,57.9855,57.8487,57.9684,40230.0
2015-09-24 12:25:00,67.79,67.81,67.76,67.81,13082.0,57.9598,57.9769,57.9342,57.9769,13082.0
2015-09-24 12:30:00,67.81,67.85,67.8,67.82,17357.0,57.9769,58.0111,57.9684,57.9855,17357.0
2015-09-24 12:35:00,67.79,67.81,67.6,67.61,35474.0,57.9598,57.9769,57.7974,57.8059,35474.0
2015-09-24 12:40:00,67.62,67.63,67.51,67.51,11679.0,57.8145,57.823,57.7204,57.7204,11679.0
2015-09-24 12:45:00,67.51,67.51,67.45,67.48,9698.0,57.7204,57.7204,57.6691,57.6948,9698.0
2015-09-24 12:50:00,67.48,67.57,67.47,67.53,21666.0,57.6948,57.7717,57.6862,57.7375,21666.0
2015-09-24 12:55:00,67.52,67.52,67.39,67.39,12089.0,57.729,57.729,57.6178,57.6178,12089.0
2015-09-24 13:00:00,67.39,67.4,67.3,67.32,9583.0,57.6178,57.6264,57.5409,57.558,9583.0
2015-09-24 13:05:00,67.32,67.33,67.27,67.31,11150.0,57.558,57.5665,57.5152,57.5494,11150.0
2015-09-24 13:10:00,67.31,67.41,67.27,67.37,13649.0,57.5494,57.6349,57.5152,57.6007,13649.0
2015-09-24 13:15:00,67.38,67.44,67.33,67.34,14335.0,57.6093,57.6606,57.5665,57.5751,14335.0
2015-09-24 13:20:00,67.34,67.42,67.34,67.42,11659.0,57.5751,57.6435,57.5751,57.6435,11659.0
2015-09-24 13:25:00,67.41,67.41,67.32,67.39,8068.0,57.6349,57.6349,57.558,57.6178,8068.0
2015-09-24 13:30:00,67.39,67.41,67.34,67.4,13892.0,57.6178,57.6349,57.5751,57.6264,13892.0
2015-09-24 13:35:00,67.41,67.43,67.38,67.41,9655.0,57.6349,57.652,57.6093,57.6349,9655.0
2015-09-24 13:40:00,67.41,67.48,67.39,67.48,11723.0,57.6349,57.6948,57.6178,57.6948,11723.0
2015-09-24 13:45:00,67.49,67.56,67.45,67.55,11077.0,57.7033,57.7632,57.6691,57.7546,11077.0
2015-09-24 13:50:00,67.56,67.58,67.53,67.53,9675.0,57.7632,57.7803,57.7375,57.7375,9675.0
2015-09-24 13:55:00,67.53,67.54,67.48,67.49,10740.0,57.7375,57.7461,57.6948,57.7033,10740.0
2015-09-24 14:00:00,67.49,67.49,67.43,67.44,13401.0,57.7033,57.7033,57.652,57.6606,13401.0
2015-09-24 14:05:00,67.45,67.49,67.45,67.47,14577.0,57.6691,57.7033,57.6691,57.6862,14577.0
2015-09-24 14:10:00,67.47,67.49,67.43,67.43,11375.0,57.6862,57.7033,57.652,57.652,11375.0
2015-09-24 14:15:00,67.42,67.54,67.42,67.52,13586.0,57.6435,57.7461,57.6435,57.729,13586.0
2015-09-24 14:20:00,67.52,67.63,67.52,67.61,16188.0,57.729,57.823,57.729,57.8059,16188.0
2015-09-24 14:25:00,67.6,67.62,67.55,67.59,8183.0,57.7974,57.8145,57.7546,57.7888,8183.0
2015-09-24 14:30:00,67.59,67.59,67.51,67.55,14050.0,57.7888,57.7888,57.7204,57.7546,14050.0
2015-09-24 14:35:00,67.54,67.54,67.52,67.54,11622.0,57.7461,57.7461,57.729,57.7461,11622.0
2015-09-24 14:40:00,67.55,67.64,67.48,67.63,19317.0,57.7546,57.8316,57.6948,57.823,19317.0
2015-09-24 14:45:00,67.62,67.82,67.61,67.82,20343.0,57.8145,57.9855,57.8059,57.9855,20343.0
2015-09-24 14:50:00,67.83,67.86,67.79,67.83,13198.0,57.994,58.0197,57.9598,57.994,13198.0
2015-09-24 14:55:00,67.84,67.98,67.83,67.88,18751.0,58.0026,58.1223,57.994,58.0368,18751.0
2015-09-24 15:00:00,67.89,67.93,67.79,67.79,18193.0,58.0453,58.0795,57.9598,57.9598,18193.0
2015-09-24 15:05:00,67.8,67.82,67.6,67.63,19952.0,57.9684,57.9855,57.7974,57.823,19952.0
2015-09-24 15:10:00,67.63,67.74,67.57,67.71,20770.0,57.823,57.9171,57.7717,57.8914,20770.0
2015-09-24 15:15:00,67.7,67.88,67.68,67.85,26559.0,57.8829,58.0368,57.8658,58.0111,26559.0
2015-09-24 15:20:00,67.86,67.93,67.84,67.84,21368.0,58.0197,58.0795,58.0026,58.0026,21368.0
2015-09-24 15:25:00,67.85,67.94,67.8,67.86,22388.0,58.0111,58.0881,57.9684,58.0197,22388.0
2015-09-24 15:30:00,67.86,67.93,67.79,67.83,29575.0,58.0197,58.0795,57.9598,57.994,29575.0
2015-09-24 15:35:00,67.81,67.82,67.72,67.75,28300.0,57.9769,57.9855,57.9,57.9256,28300.0
2015-09-24 15:40:00,67.76,67.89,67.75,67.8,67043.0,57.9342,58.0453,57.9256,57.9684,67043.0
2015-09-24 15:45:00,67.79,67.81,67.75,67.8,45738.0,57.9598,57.9769,57.9256,57.9684,45738.0
2015-09-24 15:50:00,67.79,67.82,67.68,67.79,69980.0,57.9598,57.9855,57.8658,57.9598,69980.0
2015-09-24 15:55:00,67.79,68.01,67.78,67.92,145200.0,57.9598,58.1479,57.9513,58.071,145200.0
2015-09-25 09:30:00,68.38,68.39,68.11,68.14,39802.0,58.4643,58.4728,58.2334,58.2591,39802.0
2015-09-25 09:35:00,68.14,68.27,68.02,68.21,20021.0,58.2591,58.3702,58.1565,58.3189,20021.0
2015-09-25 09:40:00,68.22,68.22,68.11,68.13,22740.0,58.3275,58.3275,58.2334,58.2505,22740.0
2015-09-25 09:45:00,68.13,68.29,68.1,68.29,19999.0,58.2505,58.3873,58.2249,58.3873,19999.0
2015-09-25 09:50:00,68.3,68.35,68.19,68.25,10405.0,58.3959,58.4386,58.3018,58.3531,10405.0
2015-09-25 09:55:00,68.25,68.33,68.2,68.21,8312.0,58.3531,58.4215,58.3104,58.3189,8312.0
2015-09-25 10:00:00,68.23,68.27,68.15,68.2,10655.0,58.336,58.3702,58.2676,58.3104,10655.0
2015-09-25 10:05:00,68.2,68.2,68.1,68.14,8114.0,58.3104,58.3104,58.2249,58.2591,8114.0
2015-09-25 10:10:00,68.17,68.19,68.1,68.17,13700.0,58.2847,58.3018,58.2249,58.2847,13700.0
2015-09-25 10:15:00,68.17,68.18,68.09,68.13,10204.0,58.2847,58.2933,58.2163,58.2505,10204.0
2015-09-25 10:20:00,68.14,68.2,68.02,68.05,8845.0,58.2591,58.3104,58.1565,58.1821,8845.0
2015-09-25 10:25:00,68.04,68.14,68.04,68.11,10876.0,58.1736,58.2591,58.1736,58.2334,10876.0
2015-09-25 10:30:00,68.09,68.19,68.07,68.19,12173.0,58.2163,58.3018,58.1992,58.3018,12173.0
2015-09-25 10:35:00,68.21,68.25,68.17,68.24,9501.0,58.3189,58.3531,58.2847,58.3446,9501.0
2015-09-25 10:40:00,68.25,68.25,68.14,68.17,14349.0,58.3531,58.3531,58.2591,58.2847,14349.0
2015-09-25 10:45:00,68.15,68.24,68.15,68.24,14450.0,58.2676,58.3446,58.2676,58.3446,14450.0
2015-09-25 10:50:00,68.26,68.29,68.24,68.25,7307.0,58.3617,58.3873,58.3446,58.3531,7307.0
2015-09-25 10:55:00,68.25,68.29,68.23,68.28,10948.0,58.3531,58.3873,58.336,58.3788,10948.0
2015-09-25 11:00:00,68.28,68.28,68.22,68.23,6646.0,58.3788,58.3788,58.3275,58.336,6646.0
2015-09-25 11:05:00,68.22,68.25,68.18,68.2,15851.0,58.3275,58.3531,58.2933,58.3104,15851.0
2015-09-25 11:10:00,68.2,68.32,68.17,68.3,9600.0,58.3104,58.413,58.2847,58.3959,9600.0
2015-09-25 11:15:00,68.3,68.34,68.23,68.3,18457.0,58.3959,58.4301,58.336,58.3959,18457.0
2015-09-25 11:20:00,68.3,68.36,68.28,68.35,16435.0,58.3959,58.4472,58.3788,58.4386,16435.0
2015-09-25 11:25:00,68.37,68.48,68.37,68.46,35070.0,58.4557,58.5498,58.4557,58.5327,35070.0
2015-09-25 11:30:00,68.45,68.54,68.44,68.5,26060.0,58.5241,58.6011,58.5156,58.5669,26060.0
2015-09-25 11:35:00,68.5,68.55,68.49,68.53,26950.0,58.5669,58.6096,58.5583,58.5925,26950.0
2015-09-25 11:40:00,68.53,68.57,68.52,68.54,20526.0,58.5925,58.6267,58.584,58.6011,20526.0
2015-09-25 11:45:00,68.53,68.56,68.52,68.53,20319.0,58.5925,58.6182,58.584,58.5925,20319.0
2015-09-25 11:50:00,68.53,68.59,68.53,68.57,8279.0,58.5925,58.6438,58.5925,58.6267,8279.0
2015-09-25 11:55:00,68.56,68.67,68.54,68.64,17179.0,58.6182,58.7122,58.6011,58.6866,17179.0
2015-09-25 12:00:00,68.63,68.69,68.61,68.66,11603.0,58.678,58.7293,58.6609,58.7037,11603.0
2015-09-25 12:05:00,68.65,68.73,68.64,68.72,13659.0,58.6951,58.7635,58.6866,58.755,13659.0
2015-09-25 12:10:00,68.72,68.8,68.67,68.71,20717.0,58.755,58.8234,58.7122,58.7464,20717.0
2015-09-25 12:15:00,68.69,68.7,68.56,68.57,8515.0,58.7293,58.7379,58.6182,58.6267,8515.0
2015-09-25 12:20:00,68.57,68.59,68.5,68.58,17654.0,58.6267,58.6438,58.5669,58.6353,17654.0
2015-09-25 12:25:00,68.58,68.62,68.56,68.62,10568.0,58.6353,58.6695,58.6182,58.6695,10568.0
2015-09-25 12:30:00,68.62,68.7,68.62,68.68,8001.0,58.6695,58.7379,58.6695,58.7208,8001.0
2015-09-25 12:35:00,68.67,68.72,68.65,68.72,20517.0,58.7122,58.755,58.6951,58.755,20517.0
2015-09-25 12:40:00,68.7,68.82,68.7,68.8,11352.0,58.7379,58.8405,58.7379,58.8234,11352.0
2015-09-25 12:45:00,68.8,68.86,68.8,68.84,10254.0,58.8234,58.8747,58.8234,58.8576,10254.0
2015-09-25 12:50:00,68.83,69.0,68.83,69.0,34044.0,58.849,58.9944,58.849,58.9944,34044.0
2015-09-25 12:55:00,68.99,69.03,68.96,69.02,25181.0,58.9858,59.02,58.9602,59.0115,25181.0
2015-09-25 13:00:00,69.02,69.07,68.94,69.0,19477.0,59.0115,59.0542,58.9431,58.9944,19477.0
2015-09-25 13:05:00,69.0,69.09,68.96,69.09,14693.0,58.9944,59.0713,58.9602,59.0713,14693.0
2015-09-25 13:10:00,69.09,69.13,69.07,69.12,13303.0,59.0713,59.1055,59.0542,59.097,13303.0
2015-09-25 13:15:00,69.12,69.13,69.02,69.02,14645.0,59.097,59.1055,59.0115,59.0115,14645.0
2015-09-25 13:20:00,69.03,69.05,68.96,68.98,19319.0,59.02,59.0371,58.9602,58.9773,19319.0
2015-09-25 13:25:00,68.99,69.13,68.98,69.07,16817.0,58.9858,59.1055,58.9773,59.0542,16817.0
2015-09-25 13:30:00,69.06,69.06,69.01,69.05,10206.0,59.0457,59.0457,59.0029,59.0371,10206.0
2015-09-25 13:35:00,69.05,69.09,68.99,69.07,11824.0,59.0371,59.0713,58.9858,59.0542,11824.0
2015-09-25 13:40:00,69.07,69.12,69.06,69.09,10508.0,59.0542,59.097,59.0457,59.0713,10508.0
2015-09-25 13:45:00,69.1,69.25,69.1,69.25,23902.0,59.0799,59.2081,59.0799,59.2081,23902.0
2015-09-25 13:50:00,69.26,69.35,69.23,69.34,34265.0,59.2167,59.2936,59.191,59.2851,34265.0
2015-09-25 13:55:00,69.34,69.34,69.26,69.29,12763.0,59.2851,59.2851,59.2167,59.2423,12763.0
2015-09-25 14:00:00,69.3,69.37,69.3,69.36,13957.0,59.2509,59.3107,59.2509,59.3022,13957.0
2015-09-25 14:05:00,69.36,69.38,69.33,69.35,12820.0,59.3022,59.3193,59.2765,59.2936,12820.0
2015-09-25 14:10:00,69.34,69.39,69.26,69.26,16411.0,59.2851,59.3278,59.2167,59.2167,16411.0
2015-09-25 14:15:00,69.28,69.29,69.1,69.12,17725.0,59.2338,59.2423,59.0799,59.097,17725.0
2015-09-25 14:20:00,69.08,69.18,69.05,69.13,27799.0,59.0628,59.1483,59.0371,59.1055,27799.0
2015-09-25 14:25:00,69.12,69.15,69.02,69.02,23374.0,59.097,59.1226,59.0115,59.0115,23374.0
2015-09-25 14:30:00,69.01,69.01,68.8,68.91,25796.0,59.0029,59.0029,58.8234,58.9174,25796.0
2015-09-25 14:35:00,68.89,68.94,68.83,68.83,13904.0,58.9003,58.9431,58.849,58.849,13904.0
2015-09-25 14:40:00,68.82,68.82,68.72,68.74,19377.0,58.8405,58.8405,58.755,58.7721,19377.0
2015-09-25 14:45:00,68.73,68.8,68.69,68.69,17275.0,58.7635,58.8234,58.7293,58.7293,17275.0
2015-09-25 14:50:00,68.7,68.8,68.64,68.8,60463.0,58.7379,58.8234,58.6866,58.8234,60463.0
2015-09-25 14:55:00,68.79,68.92,68.76,68.92,20546.0,58.8148,58.926,58.7892,58.926,20546.0
2015-09-25 15:00:00,68.92,68.92,68.79,68.79,35507.0,58.926,58.926,58.8148,58.8148,35507.0
2015-09-25 15:05:00,68.8,68.88,68.75,68.85,72656.0,58.8234,58.8918,58.7806,58.8661,72656.0
2015-09-25 15:10:00,68.84,68.88,68.79,68.82,43979.0,58.8576,58.8918,58.8148,58.8405,43979.0
2015-09-25 15:15:00,68.83,68.99,68.83,68.95,51214.0,58.849,58.9858,58.849,58.9516,51214.0
2015-09-25 15:20:00,68.93,69.05,68.88,69.01,31875.0,58.9345,59.0371,58.8918,59.0029,31875.0
2015-09-25 15:25:00,69.01,69.13,68.96,69.02,45987.0,59.0029,59.1055,58.9602,59.0115,45987.0
2015-09-25 15:30:00,69.02,69.16,68.98,69.14,47431.0,59.0115,59.1312,58.9773,59.1141,47431.0
2015-09-25 15:35:00,69.15,69.19,69.1,69.14,80297.0,59.1226,59.1568,59.0799,59.1141,80297.0
2015-09-25 15:40:00,69.13,69.23,69.1,69.23,53572.0,59.1055,59.191,59.0799,59.191,53572.0
2015-09-25 15:45:00,69.22,69.29,69.14,69.22,72433.0,59.1825,59.2423,59.1141,59.1825,72433.0
2015-09-25 15:50:00,69.22,69.25,69.13,69.18,98747.0,59.1825,59.2081,59.1055,59.1483,98747.0
2015-09-25 15:55:00,69.17,69.32,69.13,69.22,181763.0,59.1397,59.268,59.1055,59.1825,181763.0
2015-09-28 09:30:00,68.67,68.9,68.54,68.88,21500.0,58.7122,58.9089,58.6011,58.8918,21500.0
2015-09-28 09:35:00,68.89,68.99,68.85,68.89,16709.0,58.9003,58.9858,58.8661,58.9003,16709.0
2015-09-28 09:40:00,68.9,68.98,68.84,68.92,11975.0,58.9089,58.9773,58.8576,58.926,11975.0
2015-09-28 09:45:00,68.89,68.9,68.71,68.72,19966.0,58.9003,58.9089,58.7464,58.755,19966.0
2015-09-28 09:50:00,68.73,68.8,68.71,68.73,15590.0,58.7635,58.8234,58.7464,58.7635,15590.0
2015-09-28 09:55:00,68.75,68.87,68.72,68.82,10214.0,58.7806,58.8832,58.755,58.8405,10214.0
2015-09-28 10:00:00,68.83,68.87,68.8,68.82,13592.0,58.849,58.8832,58.8234,58.8405,13592.0
2015-09-28 10:05:00,68.78,68.84,68.71,68.75,35078.0,58.8063,58.8576,58.7464,58.7806,35078.0
2015-09-28 10:10:00,68.74,68.8,68.69,68.78,29100.0,58.7721,58.8234,58.7293,58.8063,29100.0
2015-09-28 10:15:00,68.78,68.89,68.74,68.85,21798.0,58.8063,58.9003,58.7721,58.8661,21798.0
2015-09-28 10:20:00,68.84,68.89,68.77,68.88,11763.0,58.8576,58.9003,58.7977,58.8918,11763.0
2015-09-28 10:25:00,68.87,68.89,68.75,68.8,20383.0,58.8832,58.9003,58.7806,58.8234,20383.0
2015-09-28 10:30:00,68.78,68.78,68.58,68.68,15546.0,58.8063,58.8063,58.6353,58.7208,15546.0
2015-09-28 10:35:00,68.65,68.71,68.59,68.63,12737.0,58.6951,58.7464,58.6438,58.678,12737.0
2015-09-28 10:40:00,68.63,68.65,68.57,68.64,18477.0,58.678,58.6951,58.6267,58.6866,18477.0
2015-09-28 10:45:00,68.64,68.65,68.48,68.5,29697.0,58.6866,58.6951,58.5498,58.5669,29697.0
2015-09-28 10:50:00,68.49,68.5,68.44,68.5,24206.0,58.5583,58.5669,58.5156,58.5669,24206.0
2015-09-28 10:55:00,68.52,68.59,68.51,68.56,11408.0,58.584,58.6438,58.5754,58.6182,11408.0
2015-09-28 11:00:00,68.55,68.56,68.5,68.54,11957.0,58.6096,58.6182,58.5669,58.6011,11957.0
2015-09-28 11:05:00,68.54,68.6,68.54,68.54,17001.0,58.6011,58.6524,58.6011,58.6011,17001.0
2015-09-28 11:10:00,68.56,68.57,68.48,68.51,16663.0,58.6182,58.6267,58.5498,58.5754,16663.0
2015-09-28 11:15:00,68.51,68.52,68.45,68.49,12059.0,58.5754,58.584,58.5241,58.5583,12059.0
2015-09-28 11:20:00,68.48,68.57,68.48,68.54,11736.0,58.5498,58.6267,58.5498,58.6011,11736.0
2015-09-28 11:25:00,68.54,68.54,68.34,68.35,12176.0,58.6011,58.6011,58.4301,58.4386,12176.0
2015-09-28 11:30:00,68.37,68.42,68.33,68.4,25458.0,58.4557,58.4985,58.4215,58.4814,25458.0
2015-09-28 11:35:00,68.4,68.42,68.35,68.41,11044.0,58.4814,58.4985,58.4386,58.4899,11044.0
2015-09-28 11:40:00,68.4,68.5,68.38,68.45,14181.0,58.4814,58.5669,58.4643,58.5241,14181.0
2015-09-28 11:45:00,68.46,68.46,68.34,68.39,17148.0,58.5327,58.5327,58.4301,58.4728,17148.0
2015-09-28 11:50:00,68.38,68.39,68.33,68.36,16002.0,58.4643,58.4728,58.4215,58.4472,16002.0
2015-09-28 11:55:00,68.35,68.35,68.22,68.22,15969.0,58.4386,58.4386,58.3275,58.3275,15969.0
2015-09-28 12:00:00,68.21,68.25,68.14,68.23,17996.0,58.3189,58.3531,58.2591,58.336,17996.0
2015-09-28 12:05:00,68.24,68.25,68.18,68.22,9684.0,58.3446,58.3531,58.2933,58.3275,9684.0
2015-09-28 12:10:00,68.24,68.29,68.21,68.29,9188.0,58.3446,58.3873,58.3189,58.3873,9188.0
2015-09-28 12:15:00,68.29,68.34,68.28,68.31,10586.0,58.3873,58.4301,58.3788,58.4044,10586.0
2015-09-28 12:20:00,68.3,68.32,68.25,68.32,5737.0,58.3959,58.413,58.3531,58.413,5737.0
2015-09-28 12:25:00,68.34,68.39,68.34,68.37,5953.0,58.4301,58.4728,58.4301,58.4557,5953.0
2015-09-28 12:30:00,68.35,68.36,68.27,68.29,13809.0,58.4386,58.4472,58.3702,58.3873,13809.0
2015-09-28 12:35:00,68.27,68.34,68.23,68.32,20250.0,58.3702,58.4301,58.336,58.413,20250.0
2015-09-28 12:40:00,68.31,68.41,68.29,68.35,17385.0,58.4044,58.4899,58.3873,58.4386,17385.0
2015-09-28 12:45:00,68.31,68.33,68.22,68.25,17874.0,58.4044,58.4215,58.3275,58.3531,17874.0
2015-09-28 12:50:00,68.24,68.24,68.19,68.22,13268.0,58.3446,58.3446,58.3018,58.3275,13268.0
2015-09-28 12:55:00,68.22,68.28,68.17,68.22,20036.0,58.3275,58.3788,58.2847,58.3275,20036.0
2015-09-28 13:00:00,68.22,68.28,68.19,68.24,19788.0,58.3275,58.3788,58.3018,58.3446,19788.0
2015-09-28 13:05:00,68.23,68.34,68.22,68.31,11872.0,58.336,58.4301,58.3275,58.4044,11872.0
2015-09-28 13:10:00,68.3,68.3,68.2,68.23,12655.0,58.3959,58.3959,58.3104,58.336,12655.0
2015-09-28 13:15:00,68.22,68.29,68.16,68.28,20954.0,58.3275,58.3873,58.2762,58.3788,20954.0
2015-09-28 13:20:00,68.27,68.35,68.23,68.25,12954.0,58.3702,58.4386,58.336,58.3531,12954.0
2015-09-28 13:25:00,68.24,68.26,68.2,68.25,17121.0,58.3446,58.3617,58.3104,58.3531,17121.0
2015-09-28 13:30:00,68.26,68.47,68.26,68.32,32148.0,58.3617,58.5412,58.3617,58.413,32148.0
2015-09-28 13:35:00,68.32,68.33,68.28,68.32,19107.0,58.413,58.4215,58.3788,58.413,19107.0
2015-09-28 13:40:00,68.33,68.34,68.28,68.3,19710.0,58.4215,58.4301,58.3788,58.3959,19710.0
2015-09-28 13:45:00,68.3,68.32,68.21,68.21,11607.0,58.3959,58.413,58.3189,58.3189,11607.0
2015-09-28 13:50:00,68.22,68.27,68.13,68.14,17726.0,58.3275,58.3702,58.2505,58.2591,17726.0
2015-09-28 13:55:00,68.14,68.18,68.11,68.15,14131.0,58.2591,58.2933,58.2334,58.2676,14131.0
2015-09-28 14:00:00,68.15,68.16,68.05,68.07,45155.0,58.2676,58.2762,58.1821,58.1992,45155.0
2015-09-28 14:05:00,68.07,68.16,67.97,68.13,26824.0,58.1992,58.2762,58.1137,58.2505,26824.0
2015-09-28 14:10:00,68.1,68.1,67.94,68.03,26871.0,58.2249,58.2249,58.0881,58.165,26871.0
2015-09-28 14:15:00,68.03,68.03,67.93,68.02,37563.0,58.165,58.165,58.0795,58.1565,37563.0
2015-09-28 14:20:00,68.02,68.09,67.98,68.09,19588.0,58.1565,58.2163,58.1223,58.2163,19588.0
2015-09-28 14:25:00,68.1,68.14,68.03,68.14,21804.0,58.2249,58.2591,58.165,58.2591,21804.0
2015-09-28 14:30:00,68.14,68.2,68.08,68.15,35440.0,58.2591,58.3104,58.2078,58.2676,35440.0
2015-09-28 14:35:00,68.14,68.2,68.11,68.16,20423.0,58.2591,58.3104,58.2334,58.2762,20423.0
2015-09-28 14:40:00,68.16,68.24,68.13,68.24,59841.0,58.2762,58.3446,58.2505,58.3446,59841.0
2015-09-28 14:45:00,68.24,68.25,68.14,68.15,49772.0,58.3446,58.3531,58.2591,58.2676,49772.0
2015-09-28 14:50:00,68.15,68.15,68.01,68.04,59980.0,58.2676,58.2676,58.1479,58.1736,59980.0
2015-09-28 14:55:00,68.05,68.07,67.97,68.04,16574.0,58.1821,58.1992,58.1137,58.1736,16574.0
2015-09-28 15:00:00,68.05,68.05,67.94,67.97,27214.0,58.1821,58.1821,58.0881,58.1137,27214.0
2015-09-28 15:05:00,67.97,67.97,67.9,67.9,40874.0,58.1137,58.1137,58.0539,58.0539,40874.0
2015-09-28 15:10:00,67.89,67.94,67.85,67.93,24126.0,58.0453,58.0881,58.0111,58.0795,24126.0
2015-09-28 15:15:00,67.92,67.96,67.91,67.94,22618.0,58.071,58.1052,58.0624,58.0881,22618.0
2015-09-28 15:20:00,67.95,68.02,67.91,68.01,73501.0,58.0966,58.1565,58.0624,58.1479,73501.0
2015-09-28 15:25:00,68.01,68.04,67.99,68.01,34227.0,58.1479,58.1736,58.1308,58.1479,34227.0
2015-09-28 15:30:00,68.01,68.1,68.01,68.1,49465.0,58.1479,58.2249,58.1479,58.2249,49465.0
2015-09-28 15:35:00,68.09,68.22,68.08,68.08,48347.0,58.2163,58.3275,58.2078,58.2078,48347.0
2015-09-28 15:40:00,68.07,68.16,67.99,68.06,87489.0,58.1992,58.2762,58.1308,58.1907,87489.0
2015-09-28 15:45:00,68.05,68.07,68.0,68.06,52522.0,58.1821,58.1992,58.1394,58.1907,52522.0
2015-09-28 15:50:00,68.05,68.11,68.0,68.03,111109.0,58.1821,58.2334,58.1394,58.165,111109.0
2015-09-28 15:55:00,68.03,68.07,67.92,68.0,226816.0,58.165,58.1992,58.071,58.1394,226816.0
2015-09-29 09:30:00,67.85,68.0,67.68,67.9,21724.0,58.0111,58.1394,57.8658,58.0539,21724.0
2015-09-29 09:35:00,67.92,67.98,67.81,67.83,21815.0,58.071,58.1223,57.9769,57.994,21815.0
2015-09-29 09:40:00,67.81,67.86,67.78,67.85,26710.0,57.9769,58.0197,57.9513,58.0111,26710.0
2015-09-29 09:45:00,67.86,67.92,67.62,67.64,34110.0,58.0197,58.071,57.8145,57.8316,34110.0
2015-09-29 09:50:00,67.63,67.67,67.52,67.62,26677.0,57.823,57.8572,57.729,57.8145,26677.0
2015-09-29 09:55:00,67.63,67.77,67.61,67.67,23014.0,57.823,57.9427,57.8059,57.8572,23014.0
2015-09-29 10:00:00,67.68,67.79,67.64,67.67,26557.0,57.8658,57.9598,57.8316,57.8572,26557.0
2015-09-29 10:05:00,67.69,67.78,67.64,67.66,24609.0,57.8743,57.9513,57.8316,57.8487,24609.0
2015-09-29 10:10:00,67.67,67.78,67.64,67.76,23565.0,57.8572,57.9513,57.8316,57.9342,23565.0
2015-09-29 10:15:00,67.76,67.77,67.7,67.7,13191.0,57.9342,57.9427,57.8829,57.8829,13191.0
2015-09-29 10:20:00,67.71,67.75,67.69,67.69,19551.0,57.8914,57.9256,57.8743,57.8743,19551.0
2015-09-29 10:25:00,67.7,67.85,67.7,67.83,49719.0,57.8829,58.0111,57.8829,57.994,49719.0
2015-09-29 10:30:00,67.87,68.05,67.85,67.94,30427.0,58.0282,58.1821,58.0111,58.0881,30427.0
2015-09-29 10:35:00,67.94,67.98,67.92,67.97,53010.0,58.0881,58.1223,58.071,58.1137,53010.0
2015-09-29 10:40:00,67.95,67.97,67.81,67.82,19306.0,58.0966,58.1137,57.9769,57.9855,19306.0
2015-09-29 10:45:00,67.81,67.83,67.61,67.61,15047.0,57.9769,57.994,57.8059,57.8059,15047.0
2015-09-29 10:50:00,67.61,67.66,67.52,67.59,12304.0,57.8059,57.8487,57.729,57.7888,12304.0
2015-09-29 10:55:00,67.62,67.65,67.59,67.63,10047.0,57.8145,57.8401,57.7888,57.823,10047.0
2015-09-29 11:00:00,67.64,67.84,67.6,67.83,17646.0,57.8316,58.0026,57.7974,57.994,17646.0
2015-09-29 11:05:00,67.81,67.83,67.65,67.65,10794.0,57.9769,57.994,57.8401,57.8401,10794.0
2015-09-29 11:10:00,67.64,67.66,67.53,67.61,19101.0,57.8316,57.8487,57.7375,57.8059,19101.0
2015-09-29 11:15:00,67.62,67.63,67.51,67.56,16902.0,57.8145,57.823,57.7204,57.7632,16902.0
2015-09-29 11:20:00,67.56,67.58,67.48,67.57,14156.0,57.7632,57.7803,57.6948,57.7717,14156.0
2015-09-29 11:25:00,67.57,67.64,67.55,67.6,14238.0,57.7717,57.8316,57.7546,57.7974,14238.0
2015-09-29 11:30:00,67.61,67.63,67.51,67.56,17941.0,57.8059,57.823,57.7204,57.7632,17941.0
2015-09-29 11:35:00,67.56,67.64,67.53,67.6,14677.0,57.7632,57.8316,57.7375,57.7974,14677.0
2015-09-29 11:40:00,67.61,67.69,67.53,67.53,9303.0,57.8059,57.8743,57.7375,57.7375,9303.0
2015-09-29 11:45:00,67.53,67.58,67.5,67.56,14613.0,57.7375,57.7803,57.7119,57.7632,14613.0
2015-09-29 11:50:00,67.56,67.62,67.54,67.58,10165.0,57.7632,57.8145,57.7461,57.7803,10165.0
2015-09-29 11:55:00,67.56,67.57,67.45,67.45,41250.0,57.7632,57.7717,57.6691,57.6691,41250.0
2015-09-29 12:00:00,67.44,67.53,67.42,67.45,35998.0,57.6606,57.7375,57.6435,57.6691,35998.0
2015-09-29 12:05:00,67.45,67.48,67.34,67.41,8127.0,57.6691,57.6948,57.5751,57.6349,8127.0
2015-09-29 12:10:00,67.4,67.4,67.25,67.29,12936.0,57.6264,57.6264,57.4981,57.5323,12936.0
2015-09-29 12:15:00,67.31,67.39,67.31,67.33,10900.0,57.5494,57.6178,57.5494,57.5665,10900.0
2015-09-29 12:20:00,67.31,67.38,67.26,67.32,11835.0,57.5494,57.6093,57.5067,57.558,11835.0
2015-09-29 12:25:00,67.34,67.38,67.29,67.32,8168.0,57.5751,57.6093,57.5323,57.558,8168.0
2015-09-29 12:30:00,67.33,67.34,67.25,67.34,6429.0,57.5665,57.5751,57.4981,57.5751,6429.0
2015-09-29 12:35:00,67.35,67.36,67.27,67.28,9130.0,57.5836,57.5922,57.5152,57.5238,9130.0
2015-09-29 12:40:00,67.28,67.34,67.21,67.34,10269.0,57.5238,57.5751,57.4639,57.5751,10269.0
2015-09-29 12:45:00,67.34,67.34,67.19,67.24,8641.0,57.5751,57.5751,57.4468,57.4896,8641.0
2015-09-29 12:50:00,67.24,67.29,67.18,67.25,8585.0,57.4896,57.5323,57.4383,57.4981,8585.0
2015-09-29 12:55:00,67.23,67.25,67.08,67.09,9716.0,57.481,57.4981,57.3528,57.3613,9716.0
2015-09-29 13:00:00,67.13,67.22,67.09,67.22,9629.0,57.3955,57.4725,57.3613,57.4725,9629.0
2015-09-29 13:05:00,67.22,67.33,67.19,67.25,9828.0,57.4725,57.5665,57.4468,57.4981,9828.0
2015-09-29 13:10:00,67.25,67.37,67.21,67.35,10551.0,57.4981,57.6007,57.4639,57.5836,10551.0
2015-09-29 13:15:00,67.34,67.43,67.28,67.43,11930.0,57.5751,57.652,57.5238,57.652,11930.0
2015-09-29 13:20:00,67.42,67.52,67.39,67.41,12614.0,57.6435,57.729,57.6178,57.6349,12614.0
2015-09-29 13:25:00,67.4,67.52,67.38,67.49,33986.0,57.6264,57.729,57.6093,57.7033,33986.0
2015-09-29 13:30:00,67.49,67.56,67.45,67.45,36851.0,57.7033,57.7632,57.6691,57.6691,36851.0
2015-09-29 13:35:00,67.45,67.48,67.4,67.46,5918.0,57.6691,57.6948,57.6264,57.6777,5918.0
2015-09-29 13:40:00,67.47,67.63,67.47,67.61,35901.0,57.6862,57.823,57.6862,57.8059,35901.0
2015-09-29 13:45:00,67.63,67.65,67.51,67.51,10036.0,57.823,57.8401,57.7204,57.7204,10036.0
2015-09-29 13:50:00,67.5,67.5,67.44,67.46,8519.0,57.7119,57.7119,57.6606,57.6777,8519.0
2015-09-29 13:55:00,67.44,67.53,67.44,67.48,10651.0,57.6606,57.7375,57.6606,57.6948,10651.0
2015-09-29 14:00:00,67.48,67.49,67.4,67.43,17196.0,57.6948,57.7033,57.6264,57.652,17196.0
2015-09-29 14:05:00,67.44,67.45,67.36,67.39,8082.0,57.6606,57.6691,57.5922,57.6178,8082.0
2015-09-29 14:10:00,67.39,67.48,67.37,67.41,6584.0,57.6178,57.6948,57.6007,57.6349,6584.0
2015-09-29 14:15:00,67.42,67.42,67.35,67.4,37121.0,57.6435,57.6435,57.5836,57.6264,37121.0
2015-09-29 14:20:00,67.41,67.45,67.4,67.43,11005.0,57.6349,57.6691,57.6264,57.652,11005.0
2015-09-29 14:25:00,67.43,67.56,67.41,67.55,19194.0,57.652,57.7632,57.6349,57.7546,19194.0
2015-09-29 14:30:00,67.53,67.58,67.46,67.5,12350.0,57.7375,57.7803,57.6777,57.7119,12350.0
2015-09-29 14:35:00,67.5,67.51,67.45,67.5,11758.0,57.7119,57.7204,57.6691,57.7119,11758.0
2015-09-29 14:40:00,67.5,67.57,67.47,67.53,11643.0,57.7119,57.7717,57.6862,57.7375,11643.0
2015-09-29 14:45:00,67.52,67.54,67.34,67.37,14072.0,57.729,57.7461,57.5751,57.6007,14072.0
2015-09-29 14:50:00,67.36,67.42,67.35,67.41,17167.0,57.5922,57.6435,57.5836,57.6349,17167.0
2015-09-29 14:55:00,67.4,67.49,67.35,67.37,14187.0,57.6264,57.7033,57.5836,57.6007,14187.0
2015-09-29 15:00:00,67.37,67.43,67.26,67.32,16092.0,57.6007,57.652,57.5067,57.558,16092.0
2015-09-29 15:05:00,67.34,67.39,67.31,67.33,17762.0,57.5751,57.6178,57.5494,57.5665,17762.0
2015-09-29 15:10:00,67.32,67.4,67.27,67.37,15854.0,57.558,57.6264,57.5152,57.6007,15854.0
2015-09-29 15:15:00,67.38,67.47,67.34,67.35,18987.0,57.6093,57.6862,57.5751,57.5836,18987.0
2015-09-29 15:20:00,67.31,67.4,67.3,67.39,59560.0,57.5494,57.6264,57.5409,57.6178,59560.0
2015-09-29 15:25:00,67.39,67.39,67.29,67.32,28571.0,57.6178,57.6178,57.5323,57.558,28571.0
2015-09-29 15:30:00,67.32,67.46,67.32,67.41,33450.0,57.558,57.6777,57.558,57.6349,33450.0
2015-09-29 15:35:00,67.4,67.55,67.39,67.46,35476.0,57.6264,57.7546,57.6178,57.6777,35476.0
2015-09-29 15:40:00,67.45,67.46,67.34,67.39,33726.0,57.6691,57.6777,57.5751,57.6178,33726.0
2015-09-29 15:45:00,67.37,67.45,67.33,67.45,65316.0,57.6007,57.6691,57.5665,57.6691,65316.0
2015-09-29 15:50:00,67.45,67.53,67.4,67.46,139902.0,57.6691,57.7375,57.6264,57.6777,139902.0
2015-09-29 15:55:00,67.46,67.56,67.42,67.45,217106.0,57.6777,57.7632,57.6435,57.6691,217106.0
2015-09-30 09:30:00,68.2,68.35,68.06,68.1,36210.0,58.3104,58.4386,58.1907,58.2249,36210.0
2015-09-30 09:35:00,68.14,68.62,68.11,68.55,26964.0,58.2591,58.6695,58.2334,58.6096,26964.0
2015-09-30 09:40:00,68.6,68.75,68.47,68.55,28824.0,58.6524,58.7806,58.5412,58.6096,28824.0
2015-09-30 09:45:00,68.57,68.57,68.45,68.46,16898.0,58.6267,58.6267,58.5241,58.5327,16898.0
2015-09-30 09:50:00,68.47,68.52,68.4,68.47,11620.0,58.5412,58.584,58.4814,58.5412,11620.0
2015-09-30 09:55:00,68.52,68.52,68.43,68.48,9741.0,58.584,58.584,58.507,58.5498,9741.0
2015-09-30 10:00:00,68.48,68.59,68.46,68.58,18814.0,58.5498,58.6438,58.5327,58.6353,18814.0
2015-09-30 10:05:00,68.58,68.72,68.54,68.71,18214.0,58.6353,58.755,58.6011,58.7464,18214.0
2015-09-30 10:10:00,68.7,68.7,68.48,68.48,19850.0,58.7379,58.7379,58.5498,58.5498,19850.0
2015-09-30 10:15:00,68.51,68.58,68.4,68.4,15585.0,58.5754,58.6353,58.4814,58.4814,15585.0
2015-09-30 10:20:00,68.41,68.53,68.41,68.48,10050.0,58.4899,58.5925,58.4899,58.5498,10050.0
2015-09-30 10:25:00,68.5,68.55,68.46,68.55,11716.0,58.5669,58.6096,58.5327,58.6096,11716.0
2015-09-30 10:30:00,68.53,68.64,68.49,68.64,18793.0,58.5925,58.6866,58.5583,58.6866,18793.0
2015-09-30 10:35:00,68.64,68.76,68.63,68.75,13431.0,58.6866,58.7892,58.678,58.7806,13431.0
2015-09-30 10:40:00,68.75,68.85,68.75,68.79,13428.0,58.7806,58.8661,58.7806,58.8148,13428.0
2015-09-30 10:45:00,68.8,68.92,68.8,68.91,10919.0,58.8234,58.926,58.8234,58.9174,10919.0
2015-09-30 10:50:00,68.92,68.97,68.87,68.89,56228.0,58.926,58.9687,58.8832,58.9003,56228.0
2015-09-30 10:55:00,68.89,68.89,68.61,68.65,35983.0,58.9003,58.9003,58.6609,58.6951,35983.0
2015-09-30 11:00:00,68.64,68.66,68.49,68.51,27979.0,58.6866,58.7037,58.5583,58.5754,27979.0
2015-09-30 11:05:00,68.51,68.56,68.46,68.47,11103.0,58.5754,58.6182,58.5327,58.5412,11103.0
2015-09-30 11:10:00,68.47,68.56,68.47,68.54,57368.0,58.5412,58.6182,58.5412,58.6011,57368.0
2015-09-30 11:15:00,68.53,68.6,68.51,68.59,17791.0,58.5925,58.6524,58.5754,58.6438,17791.0
2015-09-30 11:20:00,68.59,68.6,68.37,68.39,17975.0,58.6438,58.6524,58.4557,58.4728,17975.0
2015-09-30 11:25:00,68.39,68.52,68.39,68.48,16700.0,58.4728,58.584,58.4728,58.5498,16700.0
2015-09-30 11:30:00,68.5,68.57,68.46,68.56,17219.0,58.5669,58.6267,58.5327,58.6182,17219.0
2015-09-30 11:35:00,68.56,68.56,68.37,68.39,18497.0,58.6182,58.6182,58.4557,58.4728,18497.0
2015-09-30 11:40:00,68.36,68.38,68.18,68.23,19336.0,58.4472,58.4643,58.2933,58.336,19336.0
2015-09-30 11:45:00,68.24,68.27,68.2,68.24,18150.0,58.3446,58.3702,58.3104,58.3446,18150.0
2015-09-30 11:50:00,68.25,68.29,68.25,68.28,12200.0,58.3531,58.3873,58.3531,58.3788,12200.0
2015-09-30 11:55:00,68.26,68.26,68.17,68.19,16136.0,58.3617,58.3617,58.2847,58.3018,16136.0
2015-09-30 12:00:00,68.18,68.21,68.16,68.18,17261.0,58.2933,58.3189,58.2762,58.2933,17261.0
2015-09-30 12:05:00,68.17,68.19,68.08,68.12,16000.0,58.2847,58.3018,58.2078,58.242,16000.0
2015-09-30 12:10:00,68.12,68.19,68.12,68.16,12215.0,58.242,58.3018,58.242,58.2762,12215.0
2015-09-30 12:15:00,68.15,68.2,68.12,68.2,15052.0,58.2676,58.3104,58.242,58.3104,15052.0
2015-09-30 12:20:00,68.2,68.23,68.13,68.18,13977.0,58.3104,58.336,58.2505,58.2933,13977.0
2015-09-30 12:25:00,68.17,68.27,68.16,68.26,13586.0,58.2847,58.3702,58.2762,58.3617,13586.0
2015-09-30 12:30:00,68.26,68.26,68.21,68.23,16709.0,58.3617,58.3617,58.3189,58.336,16709.0
2015-09-30 12:35:00,68.24,68.25,68.21,68.25,13940.0,58.3446,58.3531,58.3189,58.3531,13940.0
2015-09-30 12:40:00,68.24,68.27,68.2,68.23,12872.0,58.3446,58.3702,58.3104,58.336,12872.0
2015-09-30 12:45:00,68.22,68.22,68.03,68.06,12900.0,58.3275,58.3275,58.165,58.1907,12900.0
2015-09-30 12:50:00,68.06,68.14,68.06,68.12,13474.0,58.1907,58.2591,58.1907,58.242,13474.0
2015-09-30 12:55:00,68.11,68.17,68.1,68.17,8134.0,58.2334,58.2847,58.2249,58.2847,8134.0
2015-09-30 13:00:00,68.17,68.32,68.15,68.32,10784.0,58.2847,58.413,58.2676,58.413,10784.0
2015-09-30 13:05:00,68.33,68.4,68.33,68.4,12628.0,58.4215,58.4814,58.4215,58.4814,12628.0
2015-09-30 13:10:00,68.4,68.43,68.27,68.27,26160.0,58.4814,58.507,58.3702,58.3702,26160.0
2015-09-30 13:15:00,68.27,68.36,68.27,68.32,18046.0,58.3702,58.4472,58.3702,58.413,18046.0
2015-09-30 13:20:00,68.31,68.32,68.26,68.32,14300.0,58.4044,58.413,58.3617,58.413,14300.0
2015-09-30 13:25:00,68.31,68.35,68.27,68.34,13250.0,58.4044,58.4386,58.3702,58.4301,13250.0
2015-09-30 13:30:00,68.34,68.36,68.3,68.3,12750.0,58.4301,58.4472,58.3959,58.3959,12750.0
2015-09-30 13:35:00,68.31,68.4,68.3,68.36,17800.0,58.4044,58.4814,58.3959,58.4472,17800.0
2015-09-30 13:40:00,68.36,68.42,68.36,68.39,16457.0,58.4472,58.4985,58.4472,58.4728,16457.0
2015-09-30 13:45:00,68.39,68.4,68.36,68.36,12965.0,58.4728,58.4814,58.4472,58.4472,12965.0
2015-09-30 13:50:00,68.37,68.45,68.36,68.38,28703.0,58.4557,58.5241,58.4472,58.4643,28703.0
2015-09-30 13:55:00,68.38,68.41,68.37,68.38,12598.0,58.4643,58.4899,58.4557,58.4643,12598.0
2015-09-30 14:00:00,68.37,68.39,68.33,68.37,21650.0,58.4557,58.4728,58.4215,58.4557,21650.0
2015-09-30 14:05:00,68.37,68.42,68.35,68.35,21998.0,58.4557,58.4985,58.4386,58.4386,21998.0
2015-09-30 14:10:00,68.36,68.38,68.34,68.37,10889.0,58.4472,58.4643,58.4301,58.4557,10889.0
2015-09-30 14:15:00,68.38,68.4,68.34,68.35,26239.0,58.4643,58.4814,58.4301,58.4386,26239.0
2015-09-30 14:20:00,68.35,68.37,68.33,68.34,17425.0,58.4386,58.4557,58.4215,58.4301,17425.0
2015-09-30 14:25:00,68.34,68.34,68.28,68.33,16400.0,58.4301,58.4301,58.3788,58.4215,16400.0
2015-09-30 14:30:00,68.33,68.37,68.2,68.22,22872.0,58.4215,58.4557,58.3104,58.3275,22872.0
2015-09-30 14:35:00,68.22,68.23,68.19,68.2,18652.0,58.3275,58.336,58.3018,58.3104,18652.0
2015-09-30 14:40:00,68.19,68.33,68.18,68.33,8500.0,58.3018,58.4215,58.2933,58.4215,8500.0
2015-09-30 14:45:00,68.33,68.34,68.26,68.27,25082.0,58.4215,58.4301,58.3617,58.3702,25082.0
2015-09-30 14:50:00,68.27,68.29,68.2,68.29,23782.0,58.3702,58.3873,58.3104,58.3873,23782.0
2015-09-30 14:55:00,68.3,68.46,68.3,68.43,21973.0,58.3959,58.5327,58.3959,58.507,21973.0
2015-09-30 15:00:00,68.44,68.5,68.37,68.38,27330.0,58.5156,58.5669,58.4557,58.4643,27330.0
2015-09-30 15:05:00,68.38,68.38,68.25,68.28,55117.0,58.4643,58.4643,58.3531,58.3788,55117.0
2015-09-30 15:10:00,68.28,68.36,68.27,68.35,24085.0,58.3788,58.4472,58.3702,58.4386,24085.0
2015-09-30 15:15:00,68.36,68.36,68.27,68.28,35245.0,58.4472,58.4472,58.3702,58.3788,35245.0
2015-09-30 15:20:00,68.28,68.31,68.18,68.18,44956.0,58.3788,58.4044,58.2933,58.2933,44956.0
2015-09-30 15:25:00,68.18,68.26,68.18,68.26,53800.0,58.2933,58.3617,58.2933,58.3617,53800.0
2015-09-30 15:30:00,68.26,68.33,68.26,68.32,47562.0,58.3617,58.4215,58.3617,58.413,47562.0
2015-09-30 15:35:00,68.33,68.44,68.32,68.44,44054.0,58.4215,58.5156,58.413,58.5156,44054.0
2015-09-30 15:40:00,68.44,68.83,68.4,68.5,98087.0,58.5156,58.849,58.4814,58.5669,98087.0
2015-09-30 15:45:00,68.49,68.6,68.49,68.59,84492.0,58.5583,58.6524,58.5583,58.6438,84492.0
2015-09-30 15:50:00,68.59,68.63,68.43,68.43,126440.0,58.6438,58.678,58.507,58.507,126440.0
2015-09-30 15:55:00,68.44,68.44,68.37,68.38,371237.0,58.5156,58.5156,58.4557,58.4643,371237.0
2015-10-01 09:30:00,68.35,68.6,68.18,68.44,40525.0,58.4386,58.6524,58.2933,58.5156,40525.0
2015-10-01 09:35:00,68.45,68.47,68.26,68.29,13850.0,58.5241,58.5412,58.3617,58.3873,13850.0
2015-10-01 09:40:00,68.31,68.37,68.29,68.34,9922.0,58.4044,58.4557,58.3873,58.4301,9922.0
2015-10-01 09:45:00,68.3,68.3,68.17,68.17,10151.0,58.3959,58.3959,58.2847,58.2847,10151.0
2015-10-01 09:50:00,68.16,68.25,68.11,68.17,16240.0,58.2762,58.3531,58.2334,58.2847,16240.0
2015-10-01 09:55:00,68.17,68.2,68.01,68.01,11787.0,58.2847,58.3104,58.1479,58.1479,11787.0
2015-10-01 10:00:00,68.01,68.09,67.97,68.01,12946.0,58.1479,58.2163,58.1137,58.1479,12946.0
2015-10-01 10:05:00,68.02,68.26,68.01,68.26,41781.0,58.1565,58.3617,58.1479,58.3617,41781.0
2015-10-01 10:10:00,68.25,68.27,68.07,68.07,28333.0,58.3531,58.3702,58.1992,58.1992,28333.0
2015-10-01 10:15:00,68.07,68.26,68.07,68.14,29359.0,58.1992,58.3617,58.1992,58.2591,29359.0
2015-10-01 10:20:00,68.15,68.16,68.01,68.01,11850.0,58.2676,58.2762,58.1479,58.1479,11850.0
2015-10-01 10:25:00,68.01,68.17,67.96,68.16,16000.0,58.1479,58.2847,58.1052,58.2762,16000.0
2015-10-01 10:30:00,68.17,68.19,68.02,68.02,10234.0,58.2847,58.3018,58.1565,58.1565,10234.0
2015-10-01 10:35:00,68.01,68.04,67.91,67.97,12660.0,58.1479,58.1736,58.0624,58.1137,12660.0
2015-10-01 10:40:00,67.99,68.08,67.94,68.0,19381.0,58.1308,58.2078,58.0881,58.1394,19381.0
2015-10-01 10:45:00,68.0,68.14,67.95,67.97,22880.0,58.1394,58.2591,58.0966,58.1137,22880.0
2015-10-01 10:50:00,67.99,68.02,67.97,67.97,10400.0,58.1308,58.1565,58.1137,58.1137,10400.0
2015-10-01 10:55:00,67.98,68.13,67.97,68.05,19350.0,58.1223,58.2505,58.1137,58.1821,19350.0
2015-10-01 11:00:00,68.05,68.1,68.01,68.09,16500.0,58.1821,58.2249,58.1479,58.2163,16500.0
2015-10-01 11:05:00,68.08,68.13,68.03,68.1,43733.0,58.2078,58.2505,58.165,58.2249,43733.0
2015-10-01 11:10:00,68.11,68.16,68.03,68.03,17086.0,58.2334,58.2762,58.165,58.165,17086.0
2015-10-01 11:15:00,68.05,68.08,68.01,68.08,7945.0,58.1821,58.2078,58.1479,58.2078,7945.0
2015-10-01 11:20:00,68.07,68.13,68.03,68.1,10323.0,58.1992,58.2505,58.165,58.2249,10323.0
2015-10-01 11:25:00,68.1,68.13,68.03,68.03,37742.0,58.2249,58.2505,58.165,58.165,37742.0
2015-10-01 11:30:00,68.04,68.11,67.94,67.94,21143.0,58.1736,58.2334,58.0881,58.0881,21143.0
2015-10-01 11:35:00,67.94,67.98,67.86,67.98,11801.0,58.0881,58.1223,58.0197,58.1223,11801.0
2015-10-01 11:40:00,67.97,67.97,67.86,67.87,13197.0,58.1137,58.1137,58.0197,58.0282,13197.0
2015-10-01 11:45:00,67.86,67.86,67.76,67.81,6223.0,58.0197,58.0197,57.9342,57.9769,6223.0
2015-10-01 11:50:00,67.82,67.86,67.68,67.68,10027.0,57.9855,58.0197,57.8658,57.8658,10027.0
2015-10-01 11:55:00,67.67,67.68,67.51,67.57,20728.0,57.8572,57.8658,57.7204,57.7717,20728.0
2015-10-01 12:00:00,67.58,67.58,67.48,67.48,11793.0,57.7803,57.7803,57.6948,57.6948,11793.0
2015-10-01 12:05:00,67.47,67.47,67.29,67.4,20393.0,57.6862,57.6862,57.5323,57.6264,20393.0
2015-10-01 12:10:00,67.4,67.42,67.35,67.41,10885.0,57.6264,57.6435,57.5836,57.6349,10885.0
2015-10-01 12:15:00,67.43,67.45,67.4,67.45,14600.0,57.652,57.6691,57.6264,57.6691,14600.0
2015-10-01 12:20:00,67.44,67.47,67.41,67.42,12126.0,57.6606,57.6862,57.6349,57.6435,12126.0
2015-10-01 12:25:00,67.43,67.62,67.43,67.58,9200.0,57.652,57.8145,57.652,57.7803,9200.0
2015-10-01 12:30:00,67.54,67.6,67.51,67.57,11364.0,57.7461,57.7974,57.7204,57.7717,11364.0
2015-10-01 12:35:00,67.56,67.61,67.51,67.59,9291.0,57.7632,57.8059,57.7204,57.7888,9291.0
2015-10-01 12:40:00,67.58,67.58,67.49,67.55,9157.0,57.7803,57.7803,57.7033,57.7546,9157.0
2015-10-01 12:45:00,67.55,67.56,67.46,67.46,8800.0,57.7546,57.7632,57.6777,57.6777,8800.0
2015-10-01 12:50:00,67.45,67.51,67.45,67.49,4564.0,57.6691,57.7204,57.6691,57.7033,4564.0
2015-10-01 12:55:00,67.49,67.55,67.49,67.54,9837.0,57.7033,57.7546,57.7033,57.7461,9837.0
2015-10-01 13:00:00,67.52,67.52,67.4,67.41,11914.0,57.729,57.729,57.6264,57.6349,11914.0
2015-10-01 13:05:00,67.43,67.49,67.41,67.48,10782.0,57.652,57.7033,57.6349,57.6948,10782.0
2015-10-01 13:10:00,67.49,67.51,67.43,67.44,9372.0,57.7033,57.7204,57.652,57.6606,9372.0
2015-10-01 13:15:00,67.44,67.58,67.44,67.48,18400.0,57.6606,57.7803,57.6606,57.6948,18400.0
2015-10-01 13:20:00,67.49,67.49,67.38,67.47,12612.0,57.7033,57.7033,57.6093,57.6862,12612.0
2015-10-01 13:25:00,67.47,67.5,67.44,67.46,38687.0,57.6862,57.7119,57.6606,57.6777,38687.0
2015-10-01 13:30:00,67.45,67.52,67.45,67.5,23482.0,57.6691,57.729,57.6691,57.7119,23482.0
2015-10-01 13:35:00,67.49,67.53,67.45,67.45,11387.0,57.7033,57.7375,57.6691,57.6691,11387.0
2015-10-01 13:40:00,67.46,67.49,67.42,67.46,24775.0,57.6777,57.7033,57.6435,57.6777,24775.0
2015-10-01 13:45:00,67.44,67.5,67.42,67.5,10550.0,57.6606,57.7119,57.6435,57.7119,10550.0
2015-10-01 13:50:00,67.5,67.54,67.48,67.51,35925.0,57.7119,57.7461,57.6948,57.7204,35925.0
2015-10-01 13:55:00,67.5,67.58,67.49,67.5,22011.0,57.7119,57.7803,57.7033,57.7119,22011.0
2015-10-01 14:00:00,67.5,67.51,67.47,67.5,14528.0,57.7119,57.7204,57.6862,57.7119,14528.0
2015-10-01 14:05:00,67.51,67.6,67.5,67.54,33230.0,57.7204,57.7974,57.7119,57.7461,33230.0
2015-10-01 14:10:00,67.54,67.58,67.52,67.52,19398.0,57.7461,57.7803,57.729,57.729,19398.0
2015-10-01 14:15:00,67.53,67.58,67.52,67.54,22562.0,57.7375,57.7803,57.729,57.7461,22562.0
2015-10-01 14:20:00,67.54,67.54,67.47,67.48,18995.0,57.7461,57.7461,57.6862,57.6948,18995.0
2015-10-01 14:25:00,67.48,67.52,67.45,67.52,20988.0,57.6948,57.729,57.6691,57.729,20988.0
2015-10-01 14:30:00,67.51,67.58,67.47,67.49,33592.0,57.7204,57.7803,57.6862,57.7033,33592.0
2015-10-01 14:35:00,67.49,67.53,67.48,67.51,18664.0,57.7033,57.7375,57.6948,57.7204,18664.0
2015-10-01 14:40:00,67.52,67.56,67.48,67.48,23686.0,57.729,57.7632,57.6948,57.6948,23686.0
2015-10-01 14:45:00,67.49,67.52,67.42,67.43,14491.0,57.7033,57.729,57.6435,57.652,14491.0
2015-10-01 14:50:00,67.43,67.49,67.42,67.49,28374.0,57.652,57.7033,57.6435,57.7033,28374.0
2015-10-01 14:55:00,67.5,67.55,67.48,67.49,52403.0,57.7119,57.7546,57.6948,57.7033,52403.0
2015-10-01 15:00:00,67.5,67.53,67.49,67.51,38390.0,57.7119,57.7375,57.7033,57.7204,38390.0
2015-10-01 15:05:00,67.51,67.52,67.45,67.48,38750.0,57.7204,57.729,57.6691,57.6948,38750.0
2015-10-01 15:10:00,67.48,67.56,67.47,67.56,34496.0,57.6948,57.7632,57.6862,57.7632,34496.0
2015-10-01 15:15:00,67.57,67.61,67.52,67.59,36447.0,57.7717,57.8059,57.729,57.7888,36447.0
2015-10-01 15:20:00,67.59,67.59,67.52,67.54,27017.0,57.7888,57.7888,57.729,57.7461,27017.0
2015-10-01 15:25:00,67.54,67.6,67.51,67.53,28845.0,57.7461,57.7974,57.7204,57.7375,28845.0
2015-10-01 15:30:00,67.52,67.52,67.48,67.5,39379.0,57.729,57.729,57.6948,57.7119,39379.0
2015-10-01 15:35:00,67.49,67.49,67.38,67.4,42277.0,57.7033,57.7033,57.6093,57.6264,42277.0
2015-10-01 15:40:00,67.4,67.55,67.39,67.55,46003.0,57.6264,57.7546,57.6178,57.7546,46003.0
2015-10-01 15:45:00,67.57,67.72,67.56,67.7,47981.0,57.7717,57.9,57.7632,57.8829,47981.0
2015-10-01 15:50:00,67.7,67.72,67.68,67.71,68835.0,57.8829,57.9,57.8658,57.8914,68835.0
2015-10-01 15:55:00,67.71,67.78,67.71,67.75,133512.0,57.8914,57.9513,57.8914,57.9256,133512.0
2015-10-02 09:30:00,67.02,67.15,66.72,66.91,21821.0,57.3015,57.4126,57.045,57.2074,21821.0
2015-10-02 09:35:00,66.96,67.18,66.95,67.15,19101.0,57.2502,57.4383,57.2416,57.4126,19101.0
2015-10-02 09:40:00,67.16,67.16,67.03,67.1,18695.0,57.4212,57.4212,57.31,57.3699,18695.0
2015-10-02 09:45:00,67.09,67.23,67.06,67.22,15752.0,57.3613,57.481,57.3357,57.4725,15752.0
2015-10-02 09:50:00,67.19,67.29,67.1,67.29,14807.0,57.4468,57.5323,57.3699,57.5323,14807.0
2015-10-02 09:55:00,67.31,67.35,67.22,67.3,12723.0,57.5494,57.5836,57.4725,57.5409,12723.0
2015-10-02 10:00:00,67.29,67.29,67.14,67.14,20223.0,57.5323,57.5323,57.4041,57.4041,20223.0
2015-10-02 10:05:00,67.15,67.23,67.09,67.23,10449.0,57.4126,57.481,57.3613,57.481,10449.0
2015-10-02 10:10:00,67.24,67.36,67.24,67.36,12394.0,57.4896,57.5922,57.4896,57.5922,12394.0
2015-10-02 10:15:00,67.38,67.54,67.38,67.42,13623.0,57.6093,57.7461,57.6093,57.6435,13623.0
2015-10-02 10:20:00,67.42,67.44,67.26,67.29,22155.0,57.6435,57.6606,57.5067,57.5323,22155.0
2015-10-02 10:25:00,67.28,67.28,67.13,67.13,9445.0,57.5238,57.5238,57.3955,57.3955,9445.0
2015-10-02 10:30:00,67.15,67.24,67.11,67.22,7551.0,57.4126,57.4896,57.3784,57.4725,7551.0
2015-10-02 10:35:00,67.22,67.33,67.18,67.32,9064.0,57.4725,57.5665,57.4383,57.558,9064.0
2015-10-02 10:40:00,67.35,67.47,67.35,67.44,7595.0,57.5836,57.6862,57.5836,57.6606,7595.0
2015-10-02 10:45:00,67.44,67.47,67.38,67.46,10866.0,57.6606,57.6862,57.6093,57.6777,10866.0
2015-10-02 10:50:00,67.47,67.49,67.36,67.39,9944.0,57.6862,57.7033,57.5922,57.6178,9944.0
2015-10-02 10:55:00,67.39,67.45,67.39,67.42,13934.0,57.6178,57.6691,57.6178,57.6435,13934.0
2015-10-02 11:00:00,67.42,67.43,67.36,67.4,17580.0,57.6435,57.652,57.5922,57.6264,17580.0
2015-10-02 11:05:00,67.39,67.45,67.39,67.42,11354.0,57.6178,57.6691,57.6178,57.6435,11354.0
2015-10-02 11:10:00,67.42,67.45,67.38,67.42,7428.0,57.6435,57.6691,57.6093,57.6435,7428.0
2015-10-02 11:15:00,67.44,67.44,67.37,67.39,7067.0,57.6606,57.6606,57.6007,57.6178,7067.0
2015-10-02 11:20:00,67.38,67.4,67.22,67.22,8957.0,57.6093,57.6264,57.4725,57.4725,8957.0
2015-10-02 11:25:00,67.22,67.43,67.21,67.4,10291.0,57.4725,57.652,57.4639,57.6264,10291.0
2015-10-02 11:30:00,67.41,67.44,67.39,67.44,8587.0,57.6349,57.6606,57.6178,57.6606,8587.0
2015-10-02 11:35:00,67.42,67.47,67.3,67.3,12215.0,57.6435,57.6862,57.5409,57.5409,12215.0
2015-10-02 11:40:00,67.3,67.31,67.26,67.3,8845.0,57.5409,57.5494,57.5067,57.5409,8845.0
2015-10-02 11:45:00,67.29,67.36,67.29,67.31,10350.0,57.5323,57.5922,57.5323,57.5494,10350.0
2015-10-02 11:50:00,67.3,67.34,67.25,67.31,13423.0,57.5409,57.5751,57.4981,57.5494,13423.0
2015-10-02 11:55:00,67.32,67.34,67.28,67.32,8372.0,57.558,57.5751,57.5238,57.558,8372.0
2015-10-02 12:00:00,67.32,67.36,67.3,67.34,6050.0,57.558,57.5922,57.5409,57.5751,6050.0
2015-10-02 12:05:00,67.35,67.4,67.34,67.34,7182.0,57.5836,57.6264,57.5751,57.5751,7182.0
2015-10-02 12:10:00,67.35,67.44,67.34,67.43,22133.0,57.5836,57.6606,57.5751,57.652,22133.0
2015-10-02 12:15:00,67.44,67.51,67.44,67.51,6800.0,57.6606,57.7204,57.6606,57.7204,6800.0
2015-10-02 12:20:00,67.51,67.61,67.5,67.55,35320.0,57.7204,57.8059,57.7119,57.7546,35320.0
2015-10-02 12:25:00,67.55,67.65,67.55,67.64,9622.0,57.7546,57.8401,57.7546,57.8316,9622.0
2015-10-02 12:30:00,67.66,67.88,67.66,67.81,30045.0,57.8487,58.0368,57.8487,57.9769,30045.0
2015-10-02 12:35:00,67.82,67.85,67.75,67.75,9812.0,57.9855,58.0111,57.9256,57.9256,9812.0
2015-10-02 12:40:00,67.75,67.83,67.74,67.81,7608.0,57.9256,57.994,57.9171,57.9769,7608.0
2015-10-02 12:45:00,67.81,67.93,67.81,67.89,10281.0,57.9769,58.0795,57.9769,58.0453,10281.0
2015-10-02 12:50:00,67.89,68.04,67.89,67.98,12507.0,58.0453,58.1736,58.0453,58.1223,12507.0
2015-10-02 12:55:00,67.97,68.04,67.96,68.01,9088.0,58.1137,58.1736,58.1052,58.1479,9088.0
2015-10-02 13:00:00,68.02,68.07,68.0,68.03,5474.0,58.1565,58.1992,58.1394,58.165,5474.0
2015-10-02 13:05:00,68.05,68.12,68.04,68.08,8737.0,58.1821,58.242,58.1736,58.2078,8737.0
2015-10-02 13:10:00,68.07,68.13,68.05,68.1,12976.0,58.1992,58.2505,58.1821,58.2249,12976.0
2015-10-02 13:15:00,68.11,68.16,68.04,68.05,11105.0,58.2334,58.2762,58.1736,58.1821,11105.0
2015-10-02 13:20:00,68.06,68.06,67.97,68.0,8001.0,58.1907,58.1907,58.1137,58.1394,8001.0
2015-10-02 13:25:00,67.99,68.01,67.96,67.98,19146.0,58.1308,58.1479,58.1052,58.1223,19146.0
2015-10-02 13:30:00,67.98,68.0,67.96,67.97,11519.0,58.1223,58.1394,58.1052,58.1137,11519.0
2015-10-02 13:35:00,67.97,68.0,67.88,67.88,6808.0,58.1137,58.1394,58.0368,58.0368,6808.0
2015-10-02 13:40:00,67.87,67.89,67.84,67.89,16002.0,58.0282,58.0453,58.0026,58.0453,16002.0
2015-10-02 13:45:00,67.89,68.0,67.89,67.96,10236.0,58.0453,58.1394,58.0453,58.1052,10236.0
2015-10-02 13:50:00,67.97,67.98,67.85,67.86,10897.0,58.1137,58.1223,58.0111,58.0197,10897.0
2015-10-02 13:55:00,67.85,67.86,67.74,67.74,14390.0,58.0111,58.0197,57.9171,57.9171,14390.0
2015-10-02 14:00:00,67.74,67.83,67.7,67.78,9231.0,57.9171,57.994,57.8829,57.9513,9231.0
2015-10-02 14:05:00,67.79,67.95,67.79,67.94,12926.0,57.9598,58.0966,57.9598,58.0881,12926.0
2015-10-02 14:10:00,67.94,67.94,67.8,67.83,15860.0,58.0881,58.0881,57.9684,57.994,15860.0
2015-10-02 14:15:00,67.83,67.83,67.79,67.81,19236.0,57.994,57.994,57.9598,57.9769,19236.0
2015-10-02 14:20:00,67.8,67.95,67.78,67.95,26181.0,57.9684,58.0966,57.9513,58.0966,26181.0
2015-10-02 14:25:00,67.96,68.05,67.93,67.98,11587.0,58.1052,58.1821,58.0795,58.1223,11587.0
2015-10-02 14:30:00,67.98,68.03,67.96,67.96,11256.0,58.1223,58.165,58.1052,58.1052,11256.0
2015-10-02 14:35:00,67.95,67.97,67.93,67.94,8641.0,58.0966,58.1137,58.0795,58.0881,8641.0
2015-10-02 14:40:00,67.96,67.96,67.86,67.92,14700.0,58.1052,58.1052,58.0197,58.071,14700.0
2015-10-02 14:45:00,67.93,67.95,67.91,67.92,12343.0,58.0795,58.0966,58.0624,58.071,12343.0
2015-10-02 14:50:00,67.93,67.98,67.92,67.94,19025.0,58.0795,58.1223,58.071,58.0881,19025.0
2015-10-02 14:55:00,67.94,67.96,67.85,67.85,31963.0,58.0881,58.1052,58.0111,58.0111,31963.0
2015-10-02 15:00:00,67.85,67.85,67.79,67.81,16375.0,58.0111,58.0111,57.9598,57.9769,16375.0
2015-10-02 15:05:00,67.82,67.9,67.8,67.89,13514.0,57.9855,58.0539,57.9684,58.0453,13514.0
2015-10-02 15:10:00,67.9,67.97,67.87,67.96,17195.0,58.0539,58.1137,58.0282,58.1052,17195.0
2015-10-02 15:15:00,67.97,68.1,67.97,68.1,17121.0,58.1137,58.2249,58.1137,58.2249,17121.0
2015-10-02 15:20:00,68.11,68.23,68.11,68.23,21791.0,58.2334,58.336,58.2334,58.336,21791.0
2015-10-02 15:25:00,68.23,68.32,68.21,68.32,26045.0,58.336,58.413,58.3189,58.413,26045.0
2015-10-02 15:30:00,68.31,68.35,68.24,68.31,28813.0,58.4044,58.4386,58.3446,58.4044,28813.0
2015-10-02 15:35:00,68.31,68.41,68.28,68.35,34330.0,58.4044,58.4899,58.3788,58.4386,34330.0
2015-10-02 15:40:00,68.34,68.4,68.26,68.3,41465.0,58.4301,58.4814,58.3617,58.3959,41465.0
2015-10-02 15:45:00,68.31,68.35,68.3,68.31,34178.0,58.4044,58.4386,58.3959,58.4044,34178.0
2015-10-02 15:50:00,68.32,68.33,68.28,68.29,51312.0,58.413,58.4215,58.3788,58.3873,51312.0
2015-10-02 15:55:00,68.3,68.39,68.26,68.39,89025.0,58.3959,58.4728,58.3617,58.4728,89025.0
2015-10-05 09:30:00,68.52,68.79,68.5,68.66,70840.0,58.584,58.8148,58.5669,58.7037,70840.0
2015-10-05 09:35:00,68.73,69.05,68.73,69.01,25365.0,58.7635,59.0371,58.7635,59.0029,25365.0
2015-10-05 09:40:00,69.05,69.1,69.02,69.09,8184.0,59.0371,59.0799,59.0115,59.0713,8184.0
2015-10-05 09:45:00,69.09,69.29,69.09,69.28,17994.0,59.0713,59.2423,59.0713,59.2338,17994.0
2015-10-05 09:50:00,69.29,69.35,69.25,69.33,22517.0,59.2423,59.2936,59.2081,59.2765,22517.0
2015-10-05 09:55:00,69.32,69.41,69.31,69.39,23438.0,59.268,59.3449,59.2594,59.3278,23438.0
2015-10-05 10:00:00,69.38,69.4,69.27,69.28,24381.0,59.3193,59.3364,59.2252,59.2338,24381.0
2015-10-05 10:05:00,69.31,69.32,69.27,69.27,16895.0,59.2594,59.268,59.2252,59.2252,16895.0
2015-10-05 10:10:00,69.26,69.31,69.21,69.27,16575.0,59.2167,59.2594,59.1739,59.2252,16575.0
2015-10-05 10:15:00,69.27,69.36,69.23,69.36,69824.0,59.2252,59.3022,59.191,59.3022,69824.0
2015-10-05 10:20:00,69.37,69.42,69.33,69.42,16250.0,59.3107,59.3535,59.2765,59.3535,16250.0
2015-10-05 10:25:00,69.43,69.46,69.39,69.39,15507.0,59.362,59.3877,59.3278,59.3278,15507.0
2015-10-05 10:30:00,69.4,69.4,69.34,69.35,10396.0,59.3364,59.3364,59.2851,59.2936,10396.0
2015-10-05 10:35:00,69.35,69.42,69.34,69.41,10695.0,59.2936,59.3535,59.2851,59.3449,10695.0
2015-10-05 10:40:00,69.41,69.43,69.34,69.38,15518.0,59.3449,59.362,59.2851,59.3193,15518.0
2015-10-05 10:45:00,69.37,69.42,69.31,69.38,52787.0,59.3107,59.3535,59.2594,59.3193,52787.0
2015-10-05 10:50:00,69.39,69.43,69.32,69.43,19766.0,59.3278,59.362,59.268,59.362,19766.0
2015-10-05 10:55:00,69.44,69.49,69.43,69.47,15469.0,59.3706,59.4133,59.362,59.3962,15469.0
2015-10-05 11:00:00,69.47,69.51,69.4,69.42,29877.0,59.3962,59.4304,59.3364,59.3535,29877.0
2015-10-05 11:05:00,69.42,69.45,69.4,69.42,16666.0,59.3535,59.3791,59.3364,59.3535,16666.0
2015-10-05 11:10:00,69.42,69.44,69.39,69.42,15690.0,59.3535,59.3706,59.3278,59.3535,15690.0
2015-10-05 11:15:00,69.41,69.41,69.32,69.34,8115.0,59.3449,59.3449,59.268,59.2851,8115.0
2015-10-05 11:20:00,69.36,69.45,69.35,69.44,10203.0,59.3022,59.3791,59.2936,59.3706,10203.0
2015-10-05 11:25:00,69.44,69.45,69.37,69.39,13224.0,59.3706,59.3791,59.3107,59.3278,13224.0
2015-10-05 11:30:00,69.39,69.45,69.38,69.41,7386.0,59.3278,59.3791,59.3193,59.3449,7386.0
2015-10-05 11:35:00,69.41,69.45,69.36,69.38,29622.0,59.3449,59.3791,59.3022,59.3193,29622.0
2015-10-05 11:40:00,69.38,69.45,69.38,69.44,12121.0,59.3193,59.3791,59.3193,59.3706,12121.0
2015-10-05 11:45:00,69.44,69.46,69.43,69.45,30062.0,59.3706,59.3877,59.362,59.3791,30062.0
2015-10-05 11:50:00,69.45,69.45,69.4,69.44,19231.0,59.3791,59.3791,59.3364,59.3706,19231.0
2015-10-05 11:55:00,69.44,69.46,69.39,69.42,23054.0,59.3706,59.3877,59.3278,59.3535,23054.0
2015-10-05 12:00:00,69.42,69.42,69.39,69.42,17281.0,59.3535,59.3535,59.3278,59.3535,17281.0
2015-10-05 12:05:00,69.41,69.45,69.39,69.4,21293.0,59.3449,59.3791,59.3278,59.3364,21293.0
2015-10-05 12:10:00,69.4,69.43,69.35,69.43,15768.0,59.3364,59.362,59.2936,59.362,15768.0
2015-10-05 12:15:00,69.45,69.52,69.44,69.45,24069.0,59.3791,59.439,59.3706,59.3791,24069.0
2015-10-05 12:20:00,69.45,69.49,69.45,69.47,8388.0,59.3791,59.4133,59.3791,59.3962,8388.0
2015-10-05 12:25:00,69.48,69.51,69.44,69.5,12435.0,59.4048,59.4304,59.3706,59.4219,12435.0
2015-10-05 12:30:00,69.49,69.5,69.47,69.48,6851.0,59.4133,59.4219,59.3962,59.4048,6851.0
2015-10-05 12:35:00,69.49,69.49,69.45,69.49,9239.0,59.4133,59.4133,59.3791,59.4133,9239.0
2015-10-05 12:40:00,69.49,69.51,69.45,69.46,22096.0,59.4133,59.4304,59.3791,59.3877,22096.0
2015-10-05 12:45:00,69.47,69.49,69.32,69.39,27065.0,59.3962,59.4133,59.268,59.3278,27065.0
2015-10-05 12:50:00,69.4,69.46,69.35,69.36,15924.0,59.3364,59.3877,59.2936,59.3022,15924.0
2015-10-05 12:55:00,69.36,69.4,69.36,69.39,7103.0,59.3022,59.3364,59.3022,59.3278,7103.0
2015-10-05 13:00:00,69.4,69.45,69.39,69.44,8602.0,59.3364,59.3791,59.3278,59.3706,8602.0
2015-10-05 13:05:00,69.44,69.52,69.44,69.5,14317.0,59.3706,59.439,59.3706,59.4219,14317.0
2015-10-05 13:10:00,69.51,69.55,69.48,69.54,20713.0,59.4304,59.4646,59.4048,59.4561,20713.0
2015-10-05 13:15:00,69.54,69.57,69.49,69.53,24388.0,59.4561,59.4817,59.4133,59.4475,24388.0
2015-10-05 13:20:00,69.54,69.54,69.52,69.54,14921.0,59.4561,59.4561,59.439,59.4561,14921.0
2015-10-05 13:25:00,69.54,69.55,69.52,69.52,11902.0,59.4561,59.4646,59.439,59.439,11902.0
2015-10-05 13:30:00,69.52,69.54,69.48,69.5,10456.0,59.439,59.4561,59.4048,59.4219,10456.0
2015-10-05 13:35:00,69.5,69.6,69.49,69.59,11646.0,59.4219,59.5074,59.4133,59.4988,11646.0
2015-10-05 13:40:00,69.59,69.6,69.55,69.58,9288.0,59.4988,59.5074,59.4646,59.4903,9288.0
2015-10-05 13:45:00,69.59,69.68,69.58,69.68,9065.0,59.4988,59.5758,59.4903,59.5758,9065.0
2015-10-05 13:50:00,69.69,69.71,69.65,69.71,18275.0,59.5843,59.6014,59.5501,59.6014,18275.0
2015-10-05 13:55:00,69.72,69.75,69.67,69.67,15857.0,59.61,59.6356,59.5672,59.5672,15857.0
2015-10-05 14:00:00,69.67,69.71,69.67,69.71,7670.0,59.5672,59.6014,59.5672,59.6014,7670.0
2015-10-05 14:05:00,69.71,69.78,69.7,69.78,11442.0,59.6014,59.6613,59.5929,59.6613,11442.0
2015-10-05 14:10:00,69.77,69.81,69.72,69.74,19085.0,59.6527,59.6869,59.61,59.6271,19085.0
2015-10-05 14:15:00,69.75,69.79,69.72,69.75,11070.0,59.6356,59.6698,59.61,59.6356,11070.0
2015-10-05 14:20:00,69.74,69.79,69.73,69.77,10370.0,59.6271,59.6698,59.6185,59.6527,10370.0
2015-10-05 14:25:00,69.78,69.82,69.77,69.77,12432.0,59.6613,59.6955,59.6527,59.6527,12432.0
2015-10-05 14:30:00,69.78,69.79,69.72,69.73,22046.0,59.6613,59.6698,59.61,59.6185,22046.0
2015-10-05 14:35:00,69.72,69.76,69.72,69.73,10958.0,59.61,59.6442,59.61,59.6185,10958.0
2015-10-05 14:40:00,69.73,69.74,69.67,69.67,17145.0,59.6185,59.6271,59.5672,59.5672,17145.0
2015-10-05 14:45:00,69.68,69.69,69.64,69.64,10005.0,59.5758,59.5843,59.5416,59.5416,10005.0
2015-10-05 14:50:00,69.65,69.73,69.64,69.69,15788.0,59.5501,59.6185,59.5416,59.5843,15788.0
2015-10-05 14:55:00,69.69,69.72,69.67,69.67,24303.0,59.5843,59.61,59.5672,59.5672,24303.0
2015-10-05 15:00:00,69.67,69.71,69.66,69.7,24946.0,59.5672,59.6014,59.5587,59.5929,24946.0
2015-10-05 15:05:00,69.7,69.74,69.68,69.71,31983.0,59.5929,59.6271,59.5758,59.6014,31983.0
2015-10-05 15:10:00,69.71,69.71,69.62,69.66,22919.0,59.6014,59.6014,59.5245,59.5587,22919.0
2015-10-05 15:15:00,69.67,69.67,69.62,69.64,20743.0,59.5672,59.5672,59.5245,59.5416,20743.0
2015-10-05 15:20:00,69.65,69.67,69.63,69.65,23843.0,59.5501,59.5672,59.533,59.5501,23843.0
2015-10-05 15:25:00,69.66,69.76,69.66,69.76,24287.0,59.5587,59.6442,59.5587,59.6442,24287.0
2015-10-05 15:30:00,69.75,69.76,69.72,69.75,31217.0,59.6356,59.6442,59.61,59.6356,31217.0
2015-10-05 15:35:00,69.74,69.75,69.67,69.71,22156.0,59.6271,59.6356,59.5672,59.6014,22156.0
2015-10-05 15:40:00,69.71,69.72,69.66,69.7,27542.0,59.6014,59.61,59.5587,59.5929,27542.0
2015-10-05 15:45:00,69.7,69.75,69.65,69.74,46313.0,59.5929,59.6356,59.5501,59.6271,46313.0
2015-10-05 15:50:00,69.73,69.75,69.71,69.71,56595.0,59.6185,59.6356,59.6014,59.6014,56595.0
2015-10-05 15:55:00,69.72,69.75,69.7,69.72,91301.0,59.61,59.6356,59.5929,59.61,91301.0
2015-10-06 09:30:00,69.44,69.69,69.16,69.65,32267.0,59.3706,59.5843,59.1312,59.5501,32267.0
2015-10-06 09:35:00,69.63,69.67,69.55,69.65,5787.0,59.533,59.5672,59.4646,59.5501,5787.0
2015-10-06 09:40:00,69.69,69.77,69.61,69.65,14260.0,59.5843,59.6527,59.5159,59.5501,14260.0
2015-10-06 09:45:00,69.66,69.72,69.61,69.66,8290.0,59.5587,59.61,59.5159,59.5587,8290.0
2015-10-06 09:50:00,69.68,69.73,69.62,69.71,8192.0,59.5758,59.6185,59.5245,59.6014,8192.0
2015-10-06 09:55:00,69.7,69.76,69.66,69.66,8091.0,59.5929,59.6442,59.5587,59.5587,8091.0
2015-10-06 10:00:00,69.66,69.66,69.5,69.5,6970.0,59.5587,59.5587,59.4219,59.4219,6970.0
2015-10-06 10:05:00,69.49,69.57,69.45,69.56,7725.0,59.4133,59.4817,59.3791,59.4732,7725.0
2015-10-06 10:10:00,69.61,69.66,69.51,69.51,7138.0,59.5159,59.5587,59.4304,59.4304,7138.0
2015-10-06 10:15:00,69.5,69.51,69.4,69.4,4417.0,59.4219,59.4304,59.3364,59.3364,4417.0
2015-10-06 10:20:00,69.35,69.45,69.35,69.45,9319.0,59.2936,59.3791,59.2936,59.3791,9319.0
2015-10-06 10:25:00,69.47,69.52,69.39,69.39,10679.0,59.3962,59.439,59.3278,59.3278,10679.0
2015-10-06 10:30:00,69.4,69.43,69.3,69.34,7558.0,59.3364,59.362,59.2509,59.2851,7558.0
2015-10-06 10:35:00,69.32,69.34,69.24,69.33,7426.0,59.268,59.2851,59.1996,59.2765,7426.0
2015-10-06 10:40:00,69.33,69.43,69.33,69.43,7512.0,59.2765,59.362,59.2765,59.362,7512.0
2015-10-06 10:45:00,69.4,69.48,69.38,69.39,9300.0,59.3364,59.4048,59.3193,59.3278,9300.0
2015-10-06 10:50:00,69.4,69.41,69.34,69.38,10750.0,59.3364,59.3449,59.2851,59.3193,10750.0
2015-10-06 10:55:00,69.38,69.42,69.33,69.41,12276.0,59.3193,59.3535,59.2765,59.3449,12276.0
2015-10-06 11:00:00,69.4,69.42,69.29,69.29,11388.0,59.3364,59.3535,59.2423,59.2423,11388.0
2015-10-06 11:05:00,69.29,69.29,69.19,69.23,15721.0,59.2423,59.2423,59.1568,59.191,15721.0
2015-10-06 11:10:00,69.22,69.23,69.15,69.19,4132.0,59.1825,59.191,59.1226,59.1568,4132.0
2015-10-06 11:15:00,69.2,69.37,69.19,69.31,32051.0,59.1654,59.3107,59.1568,59.2594,32051.0
2015-10-06 11:20:00,69.3,69.32,69.22,69.22,8178.0,59.2509,59.268,59.1825,59.1825,8178.0
2015-10-06 11:25:00,69.24,69.25,69.18,69.24,5029.0,59.1996,59.2081,59.1483,59.1996,5029.0
2015-10-06 11:30:00,69.25,69.28,69.15,69.17,6610.0,59.2081,59.2338,59.1226,59.1397,6610.0
2015-10-06 11:35:00,69.17,69.19,69.12,69.13,9392.0,59.1397,59.1568,59.097,59.1055,9392.0
2015-10-06 11:40:00,69.11,69.19,69.11,69.16,5637.0,59.0884,59.1568,59.0884,59.1312,5637.0
2015-10-06 11:45:00,69.17,69.2,69.14,69.14,6298.0,59.1397,59.1654,59.1141,59.1141,6298.0
2015-10-06 11:50:00,69.1,69.13,69.05,69.07,9441.0,59.0799,59.1055,59.0371,59.0542,9441.0
2015-10-06 11:55:00,69.05,69.06,68.99,69.06,7934.0,59.0371,59.0457,58.9858,59.0457,7934.0
2015-10-06 12:00:00,69.07,69.1,69.01,69.02,8468.0,59.0542,59.0799,59.0029,59.0115,8468.0
2015-10-06 12:05:00,69.02,69.03,68.98,68.99,4529.0,59.0115,59.02,58.9773,58.9858,4529.0
2015-10-06 12:10:00,68.98,69.0,68.95,69.0,5049.0,58.9773,58.9944,58.9516,58.9944,5049.0
2015-10-06 12:15:00,69.01,69.01,68.95,68.95,4114.0,59.0029,59.0029,58.9516,58.9516,4114.0
2015-10-06 12:20:00,68.96,69.03,68.95,68.95,7494.0,58.9602,59.02,58.9516,58.9516,7494.0
2015-10-06 12:25:00,68.96,68.98,68.94,68.96,5702.0,58.9602,58.9773,58.9431,58.9602,5702.0
2015-10-06 12:30:00,68.94,68.95,68.86,68.89,8792.0,58.9431,58.9516,58.8747,58.9003,8792.0
2015-10-06 12:35:00,68.86,68.91,68.84,68.9,5602.0,58.8747,58.9174,58.8576,58.9089,5602.0
2015-10-06 12:40:00,68.9,68.92,68.84,68.91,5650.0,58.9089,58.926,58.8576,58.9174,5650.0
2015-10-06 12:45:00,68.89,68.91,68.87,68.89,7800.0,58.9003,58.9174,58.8832,58.9003,7800.0
2015-10-06 12:50:00,68.88,68.96,68.88,68.93,5600.0,58.8918,58.9602,58.8918,58.9345,5600.0
2015-10-06 12:55:00,68.93,68.94,68.9,68.93,6232.0,58.9345,58.9431,58.9089,58.9345,6232.0
2015-10-06 13:00:00,68.94,68.95,68.91,68.92,9812.0,58.9431,58.9516,58.9174,58.926,9812.0
2015-10-06 13:05:00,68.92,68.93,68.9,68.92,3135.0,58.926,58.9345,58.9089,58.926,3135.0
2015-10-06 13:10:00,68.92,68.94,68.87,68.91,17194.0,58.926,58.9431,58.8832,58.9174,17194.0
2015-10-06 13:15:00,68.91,68.95,68.9,68.94,9071.0,58.9174,58.9516,58.9089,58.9431,9071.0
2015-10-06 13:20:00,68.95,69.02,68.95,68.97,8782.0,58.9516,59.0115,58.9516,58.9687,8782.0
2015-10-06 13:25:00,68.96,69.02,68.96,68.99,5000.0,58.9602,59.0115,58.9602,58.9858,5000.0
2015-10-06 13:30:00,69.01,69.01,68.96,68.99,7130.0,59.0029,59.0029,58.9602,58.9858,7130.0
2015-10-06 13:35:00,68.99,69.0,68.97,68.98,6826.0,58.9858,58.9944,58.9687,58.9773,6826.0
2015-10-06 13:40:00,68.98,69.02,68.96,69.0,4717.0,58.9773,59.0115,58.9602,58.9944,4717.0
2015-10-06 13:45:00,69.0,69.05,68.98,69.05,6174.0,58.9944,59.0371,58.9773,59.0371,6174.0
2015-10-06 13:50:00,69.06,69.06,69.0,69.05,11519.0,59.0457,59.0457,58.9944,59.0371,11519.0
2015-10-06 13:55:00,69.04,69.04,69.01,69.04,8647.0,59.0286,59.0286,59.0029,59.0286,8647.0
2015-10-06 14:00:00,69.05,69.07,69.0,69.0,8621.0,59.0371,59.0542,58.9944,58.9944,8621.0
2015-10-06 14:05:00,69.0,69.05,68.98,69.01,5457.0,58.9944,59.0371,58.9773,59.0029,5457.0
2015-10-06 14:10:00,69.01,69.11,69.0,69.08,12171.0,59.0029,59.0884,58.9944,59.0628,12171.0
2015-10-06 14:15:00,69.09,69.17,69.07,69.15,7512.0,59.0713,59.1397,59.0542,59.1226,7512.0
2015-10-06 14:20:00,69.17,69.23,69.16,69.21,5690.0,59.1397,59.191,59.1312,59.1739,5690.0
2015-10-06 14:25:00,69.2,69.21,69.13,69.21,5698.0,59.1654,59.1739,59.1055,59.1739,5698.0
2015-10-06 14:30:00,69.23,69.25,69.15,69.21,6125.0,59.191,59.2081,59.1226,59.1739,6125.0
2015-10-06 14:35:00,69.22,69.26,69.22,69.26,5389.0,59.1825,59.2167,59.1825,59.2167,5389.0
2015-10-06 14:40:00,69.27,69.27,69.19,69.2,6082.0,59.2252,59.2252,59.1568,59.1654,6082.0
2015-10-06 14:45:00,69.2,69.23,69.14,69.22,9861.0,59.1654,59.191,59.1141,59.1825,9861.0
2015-10-06 14:50:00,69.23,69.25,69.13,69.14,8663.0,59.191,59.2081,59.1055,59.1141,8663.0
2015-10-06 14:55:00,69.15,69.15,69.06,69.11,6328.0,59.1226,59.1226,59.0457,59.0884,6328.0
2015-10-06 15:00:00,69.1,69.17,69.06,69.17,9837.0,59.0799,59.1397,59.0457,59.1397,9837.0
2015-10-06 15:05:00,69.16,69.18,69.11,69.16,8921.0,59.1312,59.1483,59.0884,59.1312,8921.0
2015-10-06 15:10:00,69.15,69.18,69.1,69.16,11751.0,59.1226,59.1483,59.0799,59.1312,11751.0
2015-10-06 15:15:00,69.16,69.2,69.12,69.19,8478.0,59.1312,59.1654,59.097,59.1568,8478.0
2015-10-06 15:20:00,69.19,69.24,69.14,69.23,10058.0,59.1568,59.1996,59.1141,59.191,10058.0
2015-10-06 15:25:00,69.22,69.24,69.19,69.22,10450.0,59.1825,59.1996,59.1568,59.1825,10450.0
2015-10-06 15:30:00,69.23,69.27,69.22,69.22,13535.0,59.191,59.2252,59.1825,59.1825,13535.0
2015-10-06 15:35:00,69.22,69.25,69.19,69.24,18381.0,59.1825,59.2081,59.1568,59.1996,18381.0
2015-10-06 15:40:00,69.24,69.26,69.2,69.21,15531.0,59.1996,59.2167,59.1654,59.1739,15531.0
2015-10-06 15:45:00,69.2,69.28,69.19,69.23,14538.0,59.1654,59.2338,59.1568,59.191,14538.0
2015-10-06 15:50:00,69.22,69.28,69.19,69.27,25462.0,59.1825,59.2338,59.1568,59.2252,25462.0
2015-10-06 15:55:00,69.28,69.28,69.15,69.2,72938.0,59.2338,59.2338,59.1226,59.1654,72938.0
2015-10-07 09:30:00,69.46,69.63,69.32,69.51,22612.0,59.3877,59.533,59.268,59.4304,22612.0
2015-10-07 09:35:00,69.5,69.8,69.5,69.8,14710.0,59.4219,59.6784,59.4219,59.6784,14710.0
2015-10-07 09:40:00,69.82,69.88,69.66,69.69,9715.0,59.6955,59.7468,59.5587,59.5843,9715.0
2015-10-07 09:45:00,69.7,69.74,69.65,69.68,6166.0,59.5929,59.6271,59.5501,59.5758,6166.0
2015-10-07 09:50:00,69.69,69.72,69.63,69.63,5724.0,59.5843,59.61,59.533,59.533,5724.0
2015-10-07 09:55:00,69.65,69.72,69.65,69.7,8761.0,59.5501,59.61,59.5501,59.5929,8761.0
2015-10-07 10:00:00,69.72,69.75,69.67,69.7,10131.0,59.61,59.6356,59.5672,59.5929,10131.0
2015-10-07 10:05:00,69.68,69.69,69.57,69.63,9866.0,59.5758,59.5843,59.4817,59.533,9866.0
2015-10-07 10:10:00,69.64,69.71,69.62,69.71,5850.0,59.5416,59.6014,59.5245,59.6014,5850.0
2015-10-07 10:15:00,69.7,69.7,69.63,69.63,5147.0,59.5929,59.5929,59.533,59.533,5147.0
2015-10-07 10:20:00,69.61,69.64,69.61,69.62,5243.0,59.5159,59.5416,59.5159,59.5245,5243.0
2015-10-07 10:25:00,69.61,69.68,69.6,69.68,6138.0,59.5159,59.5758,59.5074,59.5758,6138.0
2015-10-07 10:30:00,69.68,69.7,69.63,69.67,12558.0,59.5758,59.5929,59.533,59.5672,12558.0
2015-10-07 10:35:00,69.66,69.68,69.62,69.62,5456.0,59.5587,59.5758,59.5245,59.5245,5456.0
2015-10-07 10:40:00,69.61,69.61,69.45,69.48,12920.0,59.5159,59.5159,59.3791,59.4048,12920.0
2015-10-07 10:45:00,69.47,69.47,69.32,69.32,10572.0,59.3962,59.3962,59.268,59.268,10572.0
2015-10-07 10:50:00,69.33,69.38,69.27,69.37,9840.0,59.2765,59.3193,59.2252,59.3107,9840.0
2015-10-07 10:55:00,69.38,69.39,69.33,69.37,5767.0,59.3193,59.3278,59.2765,59.3107,5767.0
2015-10-07 11:00:00,69.38,69.41,69.33,69.38,8513.0,59.3193,59.3449,59.2765,59.3193,8513.0
2015-10-07 11:05:00,69.37,69.37,69.22,69.29,10622.0,59.3107,59.3107,59.1825,59.2423,10622.0
2015-10-07 11:10:00,69.29,69.29,69.16,69.19,10669.0,59.2423,59.2423,59.1312,59.1568,10669.0
2015-10-07 11:15:00,69.18,69.19,69.06,69.16,15230.0,59.1483,59.1568,59.0457,59.1312,15230.0
2015-10-07 11:20:00,69.14,69.16,69.11,69.11,6908.0,59.1141,59.1312,59.0884,59.0884,6908.0
2015-10-07 11:25:00,69.11,69.19,69.09,69.18,10014.0,59.0884,59.1568,59.0713,59.1483,10014.0
2015-10-07 11:30:00,69.18,69.33,69.16,69.33,10122.0,59.1483,59.2765,59.1312,59.2765,10122.0
2015-10-07 11:35:00,69.35,69.39,69.31,69.39,12720.0,59.2936,59.3278,59.2594,59.3278,12720.0
2015-10-07 11:40:00,69.39,69.41,69.28,69.29,30303.0,59.3278,59.3449,59.2338,59.2423,30303.0
2015-10-07 11:45:00,69.29,69.42,69.25,69.37,11924.0,59.2423,59.3535,59.2081,59.3107,11924.0
2015-10-07 11:50:00,69.36,69.46,69.36,69.45,10984.0,59.3022,59.3877,59.3022,59.3791,10984.0
2015-10-07 11:55:00,69.46,69.48,69.43,69.45,19652.0,59.3877,59.4048,59.362,59.3791,19652.0
2015-10-07 12:00:00,69.45,69.49,69.4,69.4,14806.0,59.3791,59.4133,59.3364,59.3364,14806.0
2015-10-07 12:05:00,69.41,69.51,69.4,69.49,10699.0,59.3449,59.4304,59.3364,59.4133,10699.0
2015-10-07 12:10:00,69.49,69.52,69.44,69.44,17295.0,59.4133,59.439,59.3706,59.3706,17295.0
2015-10-07 12:15:00,69.44,69.51,69.4,69.51,12003.0,59.3706,59.4304,59.3364,59.4304,12003.0
2015-10-07 12:20:00,69.5,69.51,69.39,69.39,11831.0,59.4219,59.4304,59.3278,59.3278,11831.0
2015-10-07 12:25:00,69.37,69.39,69.34,69.39,11660.0,59.3107,59.3278,59.2851,59.3278,11660.0
2015-10-07 12:30:00,69.38,69.44,69.38,69.44,6676.0,59.3193,59.3706,59.3193,59.3706,6676.0
2015-10-07 12:35:00,69.43,69.48,69.41,69.43,8855.0,59.362,59.4048,59.3449,59.362,8855.0
2015-10-07 12:40:00,69.44,69.54,69.4,69.54,11050.0,59.3706,59.4561,59.3364,59.4561,11050.0
2015-10-07 12:45:00,69.53,69.53,69.46,69.51,11852.0,59.4475,59.4475,59.3877,59.4304,11852.0
2015-10-07 12:50:00,69.53,69.54,69.45,69.48,11101.0,59.4475,59.4561,59.3791,59.4048,11101.0
2015-10-07 12:55:00,69.49,69.53,69.46,69.46,6690.0,59.4133,59.4475,59.3877,59.3877,6690.0
2015-10-07 13:00:00,69.46,69.52,69.42,69.45,9970.0,59.3877,59.439,59.3535,59.3791,9970.0
2015-10-07 13:05:00,69.47,69.61,69.47,69.61,5461.0,59.3962,59.5159,59.3962,59.5159,5461.0
2015-10-07 13:10:00,69.61,69.64,69.55,69.55,13443.0,59.5159,59.5416,59.4646,59.4646,13443.0
2015-10-07 13:15:00,69.57,69.59,69.54,69.54,6000.0,59.4817,59.4988,59.4561,59.4561,6000.0
2015-10-07 13:20:00,69.55,69.63,69.54,69.62,13171.0,59.4646,59.533,59.4561,59.5245,13171.0
2015-10-07 13:25:00,69.62,69.63,69.53,69.55,15605.0,59.5245,59.533,59.4475,59.4646,15605.0
2015-10-07 13:30:00,69.55,69.64,69.55,69.62,13031.0,59.4646,59.5416,59.4646,59.5245,13031.0
2015-10-07 13:35:00,69.62,69.63,69.6,69.62,5100.0,59.5245,59.533,59.5074,59.5245,5100.0
2015-10-07 13:40:00,69.62,69.64,69.58,69.64,16631.0,59.5245,59.5416,59.4903,59.5416,16631.0
2015-10-07 13:45:00,69.65,69.69,69.59,69.66,13413.0,59.5501,59.5843,59.4988,59.5587,13413.0
2015-10-07 13:50:00,69.66,69.69,69.61,69.68,10580.0,59.5587,59.5843,59.5159,59.5758,10580.0
2015-10-07 13:55:00,69.69,69.75,69.69,69.7,6873.0,59.5843,59.6356,59.5843,59.5929,6873.0
2015-10-07 14:00:00,69.71,69.78,69.69,69.78,12375.0,59.6014,59.6613,59.5843,59.6613,12375.0
2015-10-07 14:05:00,69.77,69.78,69.69,69.69,8476.0,59.6527,59.6613,59.5843,59.5843,8476.0
2015-10-07 14:10:00,69.69,69.69,69.6,69.6,11990.0,59.5843,59.5843,59.5074,59.5074,11990.0
2015-10-07 14:15:00,69.62,69.68,69.61,69.63,9503.0,59.5245,59.5758,59.5159,59.533,9503.0
2015-10-07 14:20:00,69.61,69.61,69.55,69.57,6916.0,59.5159,59.5159,59.4646,59.4817,6916.0
2015-10-07 14:25:00,69.58,69.6,69.58,69.6,8106.0,59.4903,59.5074,59.4903,59.5074,8106.0
2015-10-07 14:30:00,69.61,69.69,69.55,69.55,11064.0,59.5159,59.5843,59.4646,59.4646,11064.0
2015-10-07 14:35:00,69.54,69.57,69.51,69.56,8025.0,59.4561,59.4817,59.4304,59.4732,8025.0
2015-10-07 14:40:00,69.55,69.63,69.55,69.58,8254.0,59.4646,59.533,59.4646,59.4903,8254.0
2015-10-07 14:45:00,69.57,69.63,69.56,69.58,9538.0,59.4817,59.533,59.4732,59.4903,9538.0
2015-10-07 14:50:00,69.58,69.6,69.54,69.6,8915.0,59.4903,59.5074,59.4561,59.5074,8915.0
2015-10-07 14:55:00,69.6,69.65,69.59,69.6,9275.0,59.5074,59.5501,59.4988,59.5074,9275.0
2015-10-07 15:00:00,69.6,69.64,69.58,69.6,15570.0,59.5074,59.5416,59.4903,59.5074,15570.0
2015-10-07 15:05:00,69.61,69.64,69.58,69.59,11774.0,59.5159,59.5416,59.4903,59.4988,11774.0
2015-10-07 15:10:00,69.59,69.66,69.58,69.64,9815.0,59.4988,59.5587,59.4903,59.5416,9815.0
2015-10-07 15:15:00,69.64,69.71,69.62,69.69,30010.0,59.5416,59.6014,59.5245,59.5843,30010.0
2015-10-07 15:20:00,69.68,69.69,69.6,69.61,18587.0,59.5758,59.5843,59.5074,59.5159,18587.0
2015-10-07 15:25:00,69.62,69.64,69.58,69.59,18251.0,59.5245,59.5416,59.4903,59.4988,18251.0
2015-10-07 15:30:00,69.6,69.65,69.6,69.6,17863.0,59.5074,59.5501,59.5074,59.5074,17863.0
2015-10-07 15:35:00,69.61,69.67,69.61,69.66,20260.0,59.5159,59.5672,59.5159,59.5587,20260.0
2015-10-07 15:40:00,69.66,69.73,69.65,69.73,25867.0,59.5587,59.6185,59.5501,59.6185,25867.0
2015-10-07 15:45:00,69.73,69.76,69.67,69.69,42756.0,59.6185,59.6442,59.5672,59.5843,42756.0
2015-10-07 15:50:00,69.7,69.79,69.69,69.78,35131.0,59.5929,59.6698,59.5843,59.6613,35131.0
2015-10-07 15:55:00,69.78,69.8,69.74,69.8,58592.0,59.6613,59.6784,59.6271,59.6784,58592.0
2015-10-08 09:30:00,69.73,69.76,69.73,69.73,15681.0,59.6185,59.6442,59.6185,59.6185,15681.0
2015-10-08 09:35:00,69.7,69.87,69.7,69.81,13070.0,59.5929,59.7382,59.5929,59.6869,13070.0
2015-10-08 09:40:00,69.8,69.84,69.64,69.79,8279.0,59.6784,59.7126,59.5416,59.6698,8279.0
2015-10-08 09:45:00,69.79,69.79,69.73,69.74,4453.0,59.6698,59.6698,59.6185,59.6271,4453.0
2015-10-08 09:50:00,69.75,69.76,69.69,69.7,10621.0,59.6356,59.6442,59.5843,59.5929,10621.0
2015-10-08 09:55:00,69.72,69.76,69.72,69.75,8699.0,59.61,59.6442,59.61,59.6356,8699.0
2015-10-08 10:00:00,69.75,69.81,69.75,69.81,8020.0,59.6356,59.6869,59.6356,59.6869,8020.0
2015-10-08 10:05:00,69.79,69.86,69.79,69.82,9872.0,59.6698,59.7297,59.6698,59.6955,9872.0
2015-10-08 10:10:00,69.85,69.87,69.81,69.84,10061.0,59.7211,59.7382,59.6869,59.7126,10061.0
2015-10-08 10:15:00,69.82,69.84,69.78,69.79,12439.0,59.6955,59.7126,59.6613,59.6698,12439.0
2015-10-08 10:20:00,69.77,69.82,69.76,69.82,3692.0,59.6527,59.6955,59.6442,59.6955,3692.0
2015-10-08 10:25:00,69.83,69.85,69.8,69.8,9010.0,59.704,59.7211,59.6784,59.6784,9010.0
2015-10-08 10:30:00,69.81,69.88,69.79,69.87,5483.0,59.6869,59.7468,59.6698,59.7382,5483.0
2015-10-08 10:35:00,69.87,69.88,69.82,69.87,7500.0,59.7382,59.7468,59.6955,59.7382,7500.0
2015-10-08 10:40:00,69.87,69.87,69.83,69.84,2749.0,59.7382,59.7382,59.704,59.7126,2749.0
2015-10-08 10:45:00,69.86,69.88,69.83,69.83,7638.0,59.7297,59.7468,59.704,59.704,7638.0
2015-10-08 10:50:00,69.83,69.86,69.83,69.83,3192.0,59.704,59.7297,59.704,59.704,3192.0
2015-10-08 10:55:00,69.84,69.89,69.82,69.89,5013.0,59.7126,59.7553,59.6955,59.7553,5013.0
2015-10-08 11:00:00,69.88,69.91,69.81,69.84,7073.0,59.7468,59.7724,59.6869,59.7126,7073.0
2015-10-08 11:05:00,69.85,69.85,69.79,69.82,8688.0,59.7211,59.7211,59.6698,59.6955,8688.0
2015-10-08 11:10:00,69.82,69.84,69.76,69.76,7142.0,59.6955,59.7126,59.6442,59.6442,7142.0
2015-10-08 11:15:00,69.77,69.8,69.76,69.8,8538.0,59.6527,59.6784,59.6442,59.6784,8538.0
2015-10-08 11:20:00,69.8,69.81,69.77,69.77,10963.0,59.6784,59.6869,59.6527,59.6527,10963.0
2015-10-08 11:25:00,69.78,69.8,69.75,69.75,6546.0,59.6613,59.6784,59.6356,59.6356,6546.0
2015-10-08 11:30:00,69.77,69.8,69.74,69.74,11339.0,59.6527,59.6784,59.6271,59.6271,11339.0
2015-10-08 11:35:00,69.74,69.75,69.73,69.73,5334.0,59.6271,59.6356,59.6185,59.6185,5334.0
2015-10-08 11:40:00,69.71,69.71,69.67,69.7,6717.0,59.6014,59.6014,59.5672,59.5929,6717.0
2015-10-08 11:45:00,69.71,69.72,69.66,69.68,4333.0,59.6014,59.61,59.5587,59.5758,4333.0
2015-10-08 11:50:00,69.68,69.71,69.68,69.68,4300.0,59.5758,59.6014,59.5758,59.5758,4300.0
2015-10-08 11:55:00,69.68,69.7,69.67,69.67,20557.0,59.5758,59.5929,59.5672,59.5672,20557.0
2015-10-08 12:00:00,69.67,69.7,69.66,69.7,10849.0,59.5672,59.5929,59.5587,59.5929,10849.0
2015-10-08 12:05:00,69.7,69.71,69.64,69.64,8791.0,59.5929,59.6014,59.5416,59.5416,8791.0
2015-10-08 12:10:00,69.62,69.65,69.62,69.65,2727.0,59.5245,59.5501,59.5245,59.5501,2727.0
2015-10-08 12:15:00,69.65,69.66,69.62,69.62,6670.0,59.5501,59.5587,59.5245,59.5245,6670.0
2015-10-08 12:20:00,69.62,69.62,69.58,69.58,10660.0,59.5245,59.5245,59.4903,59.4903,10660.0
2015-10-08 12:25:00,69.58,69.6,69.52,69.53,12856.0,59.4903,59.5074,59.439,59.4475,12856.0
2015-10-08 12:30:00,69.52,69.56,69.52,69.56,4187.0,59.439,59.4732,59.439,59.4732,4187.0
2015-10-08 12:35:00,69.55,69.56,69.51,69.51,8270.0,59.4646,59.4732,59.4304,59.4304,8270.0
2015-10-08 12:40:00,69.52,69.54,69.49,69.49,10083.0,59.439,59.4561,59.4133,59.4133,10083.0
2015-10-08 12:45:00,69.5,69.5,69.39,69.39,9300.0,59.4219,59.4219,59.3278,59.3278,9300.0
2015-10-08 12:50:00,69.39,69.4,69.35,69.37,17739.0,59.3278,59.3364,59.2936,59.3107,17739.0
2015-10-08 12:55:00,69.36,69.37,69.35,69.36,5793.0,59.3022,59.3107,59.2936,59.3022,5793.0
2015-10-08 13:00:00,69.36,69.38,69.33,69.33,12172.0,59.3022,59.3193,59.2765,59.2765,12172.0
2015-10-08 13:05:00,69.33,69.38,69.32,69.36,10305.0,59.2765,59.3193,59.268,59.3022,10305.0
2015-10-08 13:10:00,69.34,69.34,69.3,69.3,10295.0,59.2851,59.2851,59.2509,59.2509,10295.0
2015-10-08 13:15:00,69.29,69.29,69.27,69.28,9486.0,59.2423,59.2423,59.2252,59.2338,9486.0
2015-10-08 13:20:00,69.29,69.31,69.26,69.31,9649.0,59.2423,59.2594,59.2167,59.2594,9649.0
2015-10-08 13:25:00,69.31,69.33,69.29,69.29,12592.0,59.2594,59.2765,59.2423,59.2423,12592.0
2015-10-08 13:30:00,69.28,69.29,69.25,69.25,9448.0,59.2338,59.2423,59.2081,59.2081,9448.0
2015-10-08 13:35:00,69.25,69.25,69.15,69.18,27737.0,59.2081,59.2081,59.1226,59.1483,27737.0
2015-10-08 13:40:00,69.18,69.18,69.13,69.14,8747.0,59.1483,59.1483,59.1055,59.1141,8747.0
2015-10-08 13:45:00,69.14,69.15,69.07,69.09,19525.0,59.1141,59.1226,59.0542,59.0713,19525.0
2015-10-08 13:50:00,69.08,69.08,69.03,69.03,12793.0,59.0628,59.0628,59.02,59.02,12793.0
2015-10-08 13:55:00,69.04,69.07,69.0,69.02,18306.0,59.0286,59.0542,58.9944,59.0115,18306.0
2015-10-08 14:00:00,69.02,69.23,69.0,69.13,41902.0,59.0115,59.191,58.9944,59.1055,41902.0
2015-10-08 14:05:00,69.14,69.16,69.03,69.09,20624.0,59.1141,59.1312,59.02,59.0713,20624.0
2015-10-08 14:10:00,69.1,69.16,69.03,69.14,39681.0,59.0799,59.1312,59.02,59.1141,39681.0
2015-10-08 14:15:00,69.15,69.16,69.07,69.08,14719.0,59.1226,59.1312,59.0542,59.0628,14719.0
2015-10-08 14:20:00,69.08,69.11,69.01,69.09,25828.0,59.0628,59.0884,59.0029,59.0713,25828.0
2015-10-08 14:25:00,69.08,69.12,69.04,69.11,17209.0,59.0628,59.097,59.0286,59.0884,17209.0
2015-10-08 14:30:00,69.12,69.27,69.1,69.27,28822.0,59.097,59.2252,59.0799,59.2252,28822.0
2015-10-08 14:35:00,69.27,69.36,69.26,69.35,13474.0,59.2252,59.3022,59.2167,59.2936,13474.0
2015-10-08 14:40:00,69.34,69.46,69.32,69.45,18147.0,59.2851,59.3877,59.268,59.3791,18147.0
2015-10-08 14:45:00,69.45,69.46,69.36,69.4,13600.0,59.3791,59.3877,59.3022,59.3364,13600.0
2015-10-08 14:50:00,69.39,69.41,69.35,69.41,12020.0,59.3278,59.3449,59.2936,59.3449,12020.0
2015-10-08 14:55:00,69.41,69.51,69.4,69.48,15200.0,59.3449,59.4304,59.3364,59.4048,15200.0
2015-10-08 15:00:00,69.48,69.56,69.46,69.47,21589.0,59.4048,59.4732,59.3877,59.3962,21589.0
2015-10-08 15:05:00,69.48,69.5,69.45,69.46,21431.0,59.4048,59.4219,59.3791,59.3877,21431.0
2015-10-08 15:10:00,69.47,69.53,69.46,69.5,28776.0,59.3962,59.4475,59.3877,59.4219,28776.0
2015-10-08 15:15:00,69.5,69.54,69.48,69.5,23662.0,59.4219,59.4561,59.4048,59.4219,23662.0
2015-10-08 15:20:00,69.5,69.52,69.43,69.51,34733.0,59.4219,59.439,59.362,59.4304,34733.0
2015-10-08 15:25:00,69.52,69.53,69.44,69.45,26481.0,59.439,59.4475,59.3706,59.3791,26481.0
2015-10-08 15:30:00,69.46,69.5,69.41,69.42,30672.0,59.3877,59.4219,59.3449,59.3535,30672.0
2015-10-08 15:35:00,69.41,69.44,69.36,69.39,32093.0,59.3449,59.3706,59.3022,59.3278,32093.0
2015-10-08 15:40:00,69.39,69.49,69.39,69.48,28643.0,59.3278,59.4133,59.3278,59.4048,28643.0
2015-10-08 15:45:00,69.49,69.52,69.45,69.46,47466.0,59.4133,59.439,59.3791,59.3877,47466.0
2015-10-08 15:50:00,69.47,69.55,69.45,69.49,59369.0,59.3962,59.4646,59.3791,59.4133,59369.0
2015-10-08 15:55:00,69.5,69.54,69.45,69.5,69789.0,59.4219,59.4561,59.3791,59.4219,69789.0
2015-10-09 09:30:00,69.4,69.71,69.36,69.63,17470.0,59.3364,59.6014,59.3022,59.533,17470.0
2015-10-09 09:35:00,69.63,69.74,69.53,69.71,19662.0,59.533,59.6271,59.4475,59.6014,19662.0
2015-10-09 09:40:00,69.7,69.7,69.45,69.53,26577.0,59.5929,59.5929,59.3791,59.4475,26577.0
2015-10-09 09:45:00,69.52,69.52,69.38,69.45,11033.0,59.439,59.439,59.3193,59.3791,11033.0
2015-10-09 09:50:00,69.46,69.52,69.43,69.43,13707.0,59.3877,59.439,59.362,59.362,13707.0
2015-10-09 09:55:00,69.42,69.42,69.29,69.39,11457.0,59.3535,59.3535,59.2423,59.3278,11457.0
2015-10-09 10:00:00,69.4,69.46,69.31,69.34,16243.0,59.3364,59.3877,59.2594,59.2851,16243.0
2015-10-09 10:05:00,69.33,69.36,69.17,69.19,16545.0,59.2765,59.3022,59.1397,59.1568,16545.0
2015-10-09 10:10:00,69.18,69.18,69.04,69.09,12092.0,59.1483,59.1483,59.0286,59.0713,12092.0
2015-10-09 10:15:00,69.09,69.18,69.09,69.15,6592.0,59.0713,59.1483,59.0713,59.1226,6592.0
2015-10-09 10:20:00,69.17,69.2,69.07,69.08,22745.0,59.1397,59.1654,59.0542,59.0628,22745.0
2015-10-09 10:25:00,69.08,69.19,69.06,69.18,11418.0,59.0628,59.1568,59.0457,59.1483,11418.0
2015-10-09 10:30:00,69.19,69.25,69.14,69.14,16933.0,59.1568,59.2081,59.1141,59.1141,16933.0
2015-10-09 10:35:00,69.14,69.15,69.1,69.12,14573.0,59.1141,59.1226,59.0799,59.097,14573.0
2015-10-09 10:40:00,69.13,69.18,69.11,69.18,14654.0,59.1055,59.1483,59.0884,59.1483,14654.0
2015-10-09 10:45:00,69.17,69.19,69.05,69.05,23847.0,59.1397,59.1568,59.0371,59.0371,23847.0
2015-10-09 10:50:00,69.04,69.04,68.97,68.99,20261.0,59.0286,59.0286,58.9687,58.9858,20261.0
2015-10-09 10:55:00,68.99,69.01,68.96,69.01,18932.0,58.9858,59.0029,58.9602,59.0029,18932.0
2015-10-09 11:00:00,68.99,69.05,68.99,69.02,19300.0,58.9858,59.0371,58.9858,59.0115,19300.0
2015-10-09 11:05:00,69.03,69.03,68.99,68.99,13984.0,59.02,59.02,58.9858,58.9858,13984.0
2015-10-09 11:10:00,68.99,69.03,68.96,68.99,16438.0,58.9858,59.02,58.9602,58.9858,16438.0
2015-10-09 11:15:00,68.98,69.0,68.92,68.93,21438.0,58.9773,58.9944,58.926,58.9345,21438.0
2015-10-09 11:20:00,68.94,68.96,68.91,68.96,4842.0,58.9431,58.9602,58.9174,58.9602,4842.0
2015-10-09 11:25:00,68.94,68.94,68.9,68.92,16520.0,58.9431,58.9431,58.9089,58.926,16520.0
2015-10-09 11:30:00,68.93,68.94,68.83,68.83,19095.0,58.9345,58.9431,58.849,58.849,19095.0
2015-10-09 11:35:00,68.84,68.85,68.82,68.84,11650.0,58.8576,58.8661,58.8405,58.8576,11650.0
2015-10-09 11:40:00,68.83,68.84,68.76,68.82,12825.0,58.849,58.8576,58.7892,58.8405,12825.0
2015-10-09 11:45:00,68.82,68.85,68.75,68.76,19538.0,58.8405,58.8661,58.7806,58.7892,19538.0
2015-10-09 11:50:00,68.76,68.84,68.76,68.83,5200.0,58.7892,58.8576,58.7892,58.849,5200.0
2015-10-09 11:55:00,68.83,68.95,68.83,68.95,8576.0,58.849,58.9516,58.849,58.9516,8576.0
2015-10-09 12:00:00,68.97,68.99,68.89,68.9,15975.0,58.9687,58.9858,58.9003,58.9089,15975.0
2015-10-09 12:05:00,68.9,68.91,68.85,68.9,7695.0,58.9089,58.9174,58.8661,58.9089,7695.0
2015-10-09 12:10:00,68.9,68.9,68.82,68.83,11071.0,58.9089,58.9089,58.8405,58.849,11071.0
2015-10-09 12:15:00,68.83,68.85,68.78,68.81,7266.0,58.849,58.8661,58.8063,58.8319,7266.0
2015-10-09 12:20:00,68.81,68.88,68.81,68.87,8595.0,58.8319,58.8918,58.8319,58.8832,8595.0
2015-10-09 12:25:00,68.87,68.88,68.85,68.88,6000.0,58.8832,58.8918,58.8661,58.8918,6000.0
2015-10-09 12:30:00,68.88,68.88,68.79,68.83,6994.0,58.8918,58.8918,58.8148,58.849,6994.0
2015-10-09 12:35:00,68.83,68.85,68.8,68.81,7311.0,58.849,58.8661,58.8234,58.8319,7311.0
2015-10-09 12:40:00,68.82,68.83,68.77,68.78,8587.0,58.8405,58.849,58.7977,58.8063,8587.0
2015-10-09 12:45:00,68.77,68.82,68.75,68.82,9209.0,58.7977,58.8405,58.7806,58.8405,9209.0
2015-10-09 12:50:00,68.81,68.82,68.8,68.8,10050.0,58.8319,58.8405,58.8234,58.8234,10050.0
2015-10-09 12:55:00,68.8,68.8,68.72,68.73,8000.0,58.8234,58.8234,58.755,58.7635,8000.0
2015-10-09 13:00:00,68.74,68.77,68.74,68.76,9428.0,58.7721,58.7977,58.7721,58.7892,9428.0
2015-10-09 13:05:00,68.75,68.75,68.67,68.67,15800.0,58.7806,58.7806,58.7122,58.7122,15800.0
2015-10-09 13:10:00,68.66,68.69,68.61,68.67,14685.0,58.7037,58.7293,58.6609,58.7122,14685.0
2015-10-09 13:15:00,68.68,68.8,68.68,68.8,6889.0,58.7208,58.8234,58.7208,58.8234,6889.0
2015-10-09 13:20:00,68.8,68.89,68.79,68.88,13642.0,58.8234,58.9003,58.8148,58.8918,13642.0
2015-10-09 13:25:00,68.88,68.88,68.79,68.79,8550.0,58.8918,58.8918,58.8148,58.8148,8550.0
2015-10-09 13:30:00,68.81,68.81,68.73,68.8,8490.0,58.8319,58.8319,58.7635,58.8234,8490.0
2015-10-09 13:35:00,68.8,68.8,68.75,68.78,9174.0,58.8234,58.8234,58.7806,58.8063,9174.0
2015-10-09 13:40:00,68.77,68.8,68.76,68.8,8350.0,58.7977,58.8234,58.7892,58.8234,8350.0
2015-10-09 13:45:00,68.8,68.81,68.77,68.8,19054.0,58.8234,58.8319,58.7977,58.8234,19054.0
2015-10-09 13:50:00,68.8,68.8,68.77,68.77,12215.0,58.8234,58.8234,58.7977,58.7977,12215.0
2015-10-09 13:55:00,68.77,68.79,68.73,68.74,9774.0,58.7977,58.8148,58.7635,58.7721,9774.0
2015-10-09 14:00:00,68.74,68.77,68.72,68.73,9480.0,58.7721,58.7977,58.755,58.7635,9480.0
2015-10-09 14:05:00,68.73,68.76,68.73,68.74,8830.0,58.7635,58.7892,58.7635,58.7721,8830.0
2015-10-09 14:10:00,68.74,68.75,68.72,68.73,7543.0,58.7721,58.7806,58.755,58.7635,7543.0
2015-10-09 14:15:00,68.73,68.73,68.64,68.68,19001.0,58.7635,58.7635,58.6866,58.7208,19001.0
2015-10-09 14:20:00,68.69,68.72,68.64,68.72,10349.0,58.7293,58.755,58.6866,58.755,10349.0
2015-10-09 14:25:00,68.71,68.78,68.7,68.76,14389.0,58.7464,58.8063,58.7379,58.7892,14389.0
2015-10-09 14:30:00,68.77,68.79,68.76,68.79,10962.0,58.7977,58.8148,58.7892,58.8148,10962.0
2015-10-09 14:35:00,68.78,68.81,68.73,68.73,21141.0,58.8063,58.8319,58.7635,58.7635,21141.0
2015-10-09 14:40:00,68.73,68.76,68.7,68.71,10605.0,58.7635,58.7892,58.7379,58.7464,10605.0
2015-10-09 14:45:00,68.7,68.75,68.7,68.75,11080.0,58.7379,58.7806,58.7379,58.7806,11080.0
2015-10-09 14:50:00,68.75,68.79,68.73,68.77,16733.0,58.7806,58.8148,58.7635,58.7977,16733.0
2015-10-09 14:55:00,68.77,68.78,68.76,68.76,11677.0,58.7977,58.8063,58.7892,58.7892,11677.0
2015-10-09 15:00:00,68.76,68.77,68.74,68.75,9633.0,58.7892,58.7977,58.7721,58.7806,9633.0
2015-10-09 15:05:00,68.75,68.77,68.75,68.77,15413.0,58.7806,58.7977,58.7806,58.7977,15413.0
2015-10-09 15:10:00,68.77,68.77,68.7,68.73,23219.0,58.7977,58.7977,58.7379,58.7635,23219.0
2015-10-09 15:15:00,68.74,68.75,68.71,68.73,15654.0,58.7721,58.7806,58.7464,58.7635,15654.0
2015-10-09 15:20:00,68.73,68.81,68.73,68.8,51937.0,58.7635,58.8319,58.7635,58.8234,51937.0
2015-10-09 15:25:00,68.8,68.81,68.79,68.8,34544.0,58.8234,58.8319,58.8148,58.8234,34544.0
2015-10-09 15:30:00,68.8,68.83,68.79,68.81,27618.0,58.8234,58.849,58.8148,58.8319,27618.0
2015-10-09 15:35:00,68.81,68.83,68.79,68.8,39769.0,58.8319,58.849,58.8148,58.8234,39769.0
2015-10-09 15:40:00,68.8,68.85,68.79,68.85,36919.0,58.8234,58.8661,58.8148,58.8661,36919.0
2015-10-09 15:45:00,68.86,68.92,68.86,68.89,42121.0,58.8747,58.926,58.8747,58.9003,42121.0
2015-10-09 15:50:00,68.89,68.91,68.8,68.81,85504.0,58.9003,58.9174,58.8234,58.8319,85504.0
2015-10-09 15:55:00,68.81,68.81,68.74,68.74,153751.0,58.8319,58.8319,58.7721,58.7721,153751.0
2015-10-12 09:30:00,68.75,69.12,68.1,68.98,25622.0,58.7806,59.097,58.2249,58.9773,25622.0
2015-10-12 09:35:00,68.89,69.13,68.88,69.13,9500.0,58.9003,59.1055,58.8918,59.1055,9500.0
2015-10-12 09:40:00,69.13,69.24,69.12,69.19,8384.0,59.1055,59.1996,59.097,59.1568,8384.0
2015-10-12 09:45:00,69.19,69.31,69.19,69.28,15309.0,59.1568,59.2594,59.1568,59.2338,15309.0
2015-10-12 09:50:00,69.32,69.44,69.29,69.34,22706.0,59.268,59.3706,59.2423,59.2851,22706.0
2015-10-12 09:55:00,69.34,69.42,69.33,69.41,6532.0,59.2851,59.3535,59.2765,59.3449,6532.0
2015-10-12 10:00:00,69.42,69.65,69.42,69.61,22349.0,59.3535,59.5501,59.3535,59.5159,22349.0
2015-10-12 10:05:00,69.64,69.64,69.48,69.58,19856.0,59.5416,59.5416,59.4048,59.4903,19856.0
2015-10-12 10:10:00,69.57,69.59,69.49,69.5,17042.0,59.4817,59.4988,59.4133,59.4219,17042.0
2015-10-12 10:15:00,69.49,69.49,69.43,69.45,3455.0,59.4133,59.4133,59.362,59.3791,3455.0
2015-10-12 10:20:00,69.44,69.46,69.43,69.45,11362.0,59.3706,59.3877,59.362,59.3791,11362.0
2015-10-12 10:25:00,69.45,69.45,69.4,69.44,11108.0,59.3791,59.3791,59.3364,59.3706,11108.0
2015-10-12 10:30:00,69.43,69.44,69.35,69.4,12623.0,59.362,59.3706,59.2936,59.3364,12623.0
2015-10-12 10:35:00,69.41,69.44,69.39,69.4,12115.0,59.3449,59.3706,59.3278,59.3364,12115.0
2015-10-12 10:40:00,69.4,69.42,69.36,69.4,10600.0,59.3364,59.3535,59.3022,59.3364,10600.0
2015-10-12 10:45:00,69.42,69.45,69.38,69.44,8503.0,59.3535,59.3791,59.3193,59.3706,8503.0
2015-10-12 10:50:00,69.45,69.49,69.38,69.38,7954.0,59.3791,59.4133,59.3193,59.3193,7954.0
2015-10-12 10:55:00,69.4,69.42,69.36,69.36,5656.0,59.3364,59.3535,59.3022,59.3022,5656.0
2015-10-12 11:00:00,69.37,69.44,69.36,69.4,12365.0,59.3107,59.3706,59.3022,59.3364,12365.0
2015-10-12 11:05:00,69.44,69.47,69.41,69.46,7600.0,59.3706,59.3962,59.3449,59.3877,7600.0
2015-10-12 11:10:00,69.47,69.48,69.42,69.45,6742.0,59.3962,59.4048,59.3535,59.3791,6742.0
2015-10-12 11:15:00,69.45,69.45,69.39,69.4,7515.0,59.3791,59.3791,59.3278,59.3364,7515.0
2015-10-12 11:20:00,69.4,69.47,69.38,69.45,11061.0,59.3364,59.3962,59.3193,59.3791,11061.0
2015-10-12 11:25:00,69.44,69.44,69.4,69.42,5577.0,59.3706,59.3706,59.3364,59.3535,5577.0
2015-10-12 11:30:00,69.42,69.43,69.34,69.34,6739.0,59.3535,59.362,59.2851,59.2851,6739.0
2015-10-12 11:35:00,69.35,69.36,69.33,69.35,6747.0,59.2936,59.3022,59.2765,59.2936,6747.0
2015-10-12 11:40:00,69.35,69.46,69.3,69.39,15474.0,59.2936,59.3877,59.2509,59.3278,15474.0
2015-10-12 11:45:00,69.39,69.39,69.33,69.37,4636.0,59.3278,59.3278,59.2765,59.3107,4636.0
2015-10-12 11:50:00,69.38,69.39,69.32,69.37,8266.0,59.3193,59.3278,59.268,59.3107,8266.0
2015-10-12 11:55:00,69.37,69.39,69.34,69.37,12039.0,59.3107,59.3278,59.2851,59.3107,12039.0
2015-10-12 12:00:00,69.38,69.38,69.31,69.33,7641.0,59.3193,59.3193,59.2594,59.2765,7641.0
2015-10-12 12:05:00,69.33,69.37,69.31,69.37,4660.0,59.2765,59.3107,59.2594,59.3107,4660.0
2015-10-12 12:10:00,69.39,69.41,69.38,69.4,5546.0,59.3278,59.3449,59.3193,59.3364,5546.0
2015-10-12 12:15:00,69.39,69.43,69.38,69.4,7066.0,59.3278,59.362,59.3193,59.3364,7066.0
2015-10-12 12:20:00,69.4,69.45,69.4,69.45,6268.0,59.3364,59.3791,59.3364,59.3791,6268.0
2015-10-12 12:25:00,69.44,69.5,69.44,69.5,7230.0,59.3706,59.4219,59.3706,59.4219,7230.0
2015-10-12 12:30:00,69.5,69.5,69.43,69.45,4380.0,59.4219,59.4219,59.362,59.3791,4380.0
2015-10-12 12:35:00,69.45,69.49,69.45,69.48,12446.0,59.3791,59.4133,59.3791,59.4048,12446.0
2015-10-12 12:40:00,69.48,69.5,69.46,69.47,7795.0,59.4048,59.4219,59.3877,59.3962,7795.0
2015-10-12 12:45:00,69.46,69.5,69.46,69.49,7832.0,59.3877,59.4219,59.3877,59.4133,7832.0
2015-10-12 12:50:00,69.49,69.51,69.48,69.48,14173.0,59.4133,59.4304,59.4048,59.4048,14173.0
2015-10-12 12:55:00,69.48,69.48,69.44,69.48,12018.0,59.4048,59.4048,59.3706,59.4048,12018.0
2015-10-12 13:00:00,69.47,69.48,69.46,69.47,2770.0,59.3962,59.4048,59.3877,59.3962,2770.0
2015-10-12 13:05:00,69.48,69.48,69.39,69.4,9479.0,59.4048,59.4048,59.3278,59.3364,9479.0
2015-10-12 13:10:00,69.4,69.43,69.39,69.43,10413.0,59.3364,59.362,59.3278,59.362,10413.0
2015-10-12 13:15:00,69.42,69.46,69.42,69.45,8072.0,59.3535,59.3877,59.3535,59.3791,8072.0
2015-10-12 13:20:00,69.45,69.51,69.45,69.49,11730.0,59.3791,59.4304,59.3791,59.4133,11730.0
2015-10-12 13:25:00,69.48,69.49,69.47,69.49,5700.0,59.4048,59.4133,59.3962,59.4133,5700.0
2015-10-12 13:30:00,69.48,69.51,69.45,69.45,19528.0,59.4048,59.4304,59.3791,59.3791,19528.0
2015-10-12 13:35:00,69.45,69.48,69.43,69.47,9282.0,59.3791,59.4048,59.362,59.3962,9282.0
2015-10-12 13:40:00,69.45,69.46,69.42,69.42,8812.0,59.3791,59.3877,59.3535,59.3535,8812.0
2015-10-12 13:45:00,69.41,69.42,69.34,69.39,11189.0,59.3449,59.3535,59.2851,59.3278,11189.0
2015-10-12 13:50:00,69.41,69.41,69.35,69.36,5100.0,59.3449,59.3449,59.2936,59.3022,5100.0
2015-10-12 13:55:00,69.36,69.36,69.32,69.33,2763.0,59.3022,59.3022,59.268,59.2765,2763.0
2015-10-12 14:00:00,69.33,69.38,69.32,69.38,20051.0,59.2765,59.3193,59.268,59.3193,20051.0
2015-10-12 14:05:00,69.38,69.48,69.38,69.48,8025.0,59.3193,59.4048,59.3193,59.4048,8025.0
2015-10-12 14:10:00,69.47,69.47,69.43,69.43,6963.0,59.3962,59.3962,59.362,59.362,6963.0
2015-10-12 14:15:00,69.43,69.46,69.33,69.33,33955.0,59.362,59.3877,59.2765,59.2765,33955.0
2015-10-12 14:20:00,69.34,69.35,69.29,69.32,20576.0,59.2851,59.2936,59.2423,59.268,20576.0
2015-10-12 14:25:00,69.33,69.33,69.29,69.31,8229.0,59.2765,59.2765,59.2423,59.2594,8229.0
2015-10-12 14:30:00,69.32,69.35,69.3,69.33,17557.0,59.268,59.2936,59.2509,59.2765,17557.0
2015-10-12 14:35:00,69.33,69.38,69.32,69.36,14786.0,59.2765,59.3193,59.268,59.3022,14786.0
2015-10-12 14:40:00,69.37,69.39,69.29,69.31,13802.0,59.3107,59.3278,59.2423,59.2594,13802.0
2015-10-12 14:45:00,69.3,69.34,69.28,69.34,6369.0,59.2509,59.2851,59.2338,59.2851,6369.0
2015-10-12 14:50:00,69.34,69.38,69.33,69.34,9010.0,59.2851,59.3193,59.2765,59.2851,9010.0
2015-10-12 14:55:00,69.34,69.4,69.34,69.4,8993.0,59.2851,59.3364,59.2851,59.3364,8993.0
2015-10-12 15:00:00,69.41,69.46,69.34,69.35,29970.0,59.3449,59.3877,59.2851,59.2936,29970.0
2015-10-12 15:05:00,69.35,69.4,69.35,69.39,18369.0,59.2936,59.3364,59.2936,59.3278,18369.0
2015-10-12 15:10:00,69.39,69.4,69.34,69.38,12610.0,59.3278,59.3364,59.2851,59.3193,12610.0
2015-10-12 15:15:00,69.37,69.41,69.35,69.37,30818.0,59.3107,59.3449,59.2936,59.3107,30818.0
2015-10-12 15:20:00,69.37,69.39,69.34,69.39,10518.0,59.3107,59.3278,59.2851,59.3278,10518.0
2015-10-12 15:25:00,69.38,69.4,69.35,69.38,17699.0,59.3193,59.3364,59.2936,59.3193,17699.0
2015-10-12 15:30:00,69.39,69.4,69.34,69.37,43265.0,59.3278,59.3364,59.2851,59.3107,43265.0
2015-10-12 15:35:00,69.37,69.46,69.34,69.45,20599.0,59.3107,59.3877,59.2851,59.3791,20599.0
2015-10-12 15:40:00,69.45,69.47,69.42,69.43,10787.0,59.3791,59.3962,59.3535,59.362,10787.0
2015-10-12 15:45:00,69.43,69.45,69.38,69.39,14573.0,59.362,59.3791,59.3193,59.3278,14573.0
2015-10-12 15:50:00,69.4,69.4,69.38,69.39,9649.0,59.3364,59.3364,59.3193,59.3278,9649.0
2015-10-12 15:55:00,69.38,69.42,69.36,69.4,29930.0,59.3193,59.3535,59.3022,59.3364,29930.0
2015-10-13 09:30:00,69.16,69.48,69.16,69.43,20440.0,59.1312,59.4048,59.1312,59.362,20440.0
2015-10-13 09:35:00,69.41,69.47,69.38,69.4,3578.0,59.3449,59.3962,59.3193,59.3364,3578.0
2015-10-13 09:40:00,69.43,69.5,69.42,69.45,3936.0,59.362,59.4219,59.3535,59.3791,3936.0
2015-10-13 09:45:00,69.44,69.44,69.38,69.4,6250.0,59.3706,59.3706,59.3193,59.3364,6250.0
2015-10-13 09:50:00,69.39,69.4,69.34,69.39,15052.0,59.3278,59.3364,59.2851,59.3278,15052.0
2015-10-13 09:55:00,69.38,69.44,69.36,69.44,4633.0,59.3193,59.3706,59.3022,59.3706,4633.0
2015-10-13 10:00:00,69.47,69.58,69.47,69.5,17107.0,59.3962,59.4903,59.3962,59.4219,17107.0
2015-10-13 10:05:00,69.5,69.51,69.44,69.48,7239.0,59.4219,59.4304,59.3706,59.4048,7239.0
2015-10-13 10:10:00,69.47,69.49,69.46,69.49,3000.0,59.3962,59.4133,59.3877,59.4133,3000.0
2015-10-13 10:15:00,69.5,69.53,69.47,69.53,7077.0,59.4219,59.4475,59.3962,59.4475,7077.0
2015-10-13 10:20:00,69.52,69.54,69.48,69.5,7281.0,59.439,59.4561,59.4048,59.4219,7281.0
2015-10-13 10:25:00,69.49,69.52,69.48,69.5,11528.0,59.4133,59.439,59.4048,59.4219,11528.0
2015-10-13 10:30:00,69.49,69.51,69.47,69.48,7587.0,59.4133,59.4304,59.3962,59.4048,7587.0
2015-10-13 10:35:00,69.48,69.49,69.45,69.48,9875.0,59.4048,59.4133,59.3791,59.4048,9875.0
2015-10-13 10:40:00,69.48,69.5,69.47,69.48,6398.0,59.4048,59.4219,59.3962,59.4048,6398.0
2015-10-13 10:45:00,69.5,69.5,69.38,69.38,13159.0,59.4219,59.4219,59.3193,59.3193,13159.0
2015-10-13 10:50:00,69.37,69.44,69.37,69.44,4327.0,59.3107,59.3706,59.3107,59.3706,4327.0
2015-10-13 10:55:00,69.45,69.5,69.44,69.48,7402.0,59.3791,59.4219,59.3706,59.4048,7402.0
2015-10-13 11:00:00,69.48,69.51,69.46,69.49,17396.0,59.4048,59.4304,59.3877,59.4133,17396.0
2015-10-13 11:05:00,69.49,69.53,69.49,69.5,7628.0,59.4133,59.4475,59.4133,59.4219,7628.0
2015-10-13 11:10:00,69.51,69.53,69.5,69.5,10503.0,59.4304,59.4475,59.4219,59.4219,10503.0
2015-10-13 11:15:00,69.5,69.51,69.49,69.51,6504.0,59.4219,59.4304,59.4133,59.4304,6504.0
2015-10-13 11:20:00,69.51,69.54,69.51,69.51,7456.0,59.4304,59.4561,59.4304,59.4304,7456.0
2015-10-13 11:25:00,69.5,69.5,69.47,69.49,4801.0,59.4219,59.4219,59.3962,59.4133,4801.0
2015-10-13 11:30:00,69.5,69.53,69.49,69.53,3804.0,59.4219,59.4475,59.4133,59.4475,3804.0
2015-10-13 11:35:00,69.52,69.61,69.5,69.61,11308.0,59.439,59.5159,59.4219,59.5159,11308.0
2015-10-13 11:40:00,69.6,69.6,69.56,69.6,7324.0,59.5074,59.5074,59.4732,59.5074,7324.0
2015-10-13 11:45:00,69.6,69.6,69.5,69.52,8805.0,59.5074,59.5074,59.4219,59.439,8805.0
2015-10-13 11:50:00,69.52,69.52,69.46,69.46,900.0,59.439,59.439,59.3877,59.3877,900.0
2015-10-13 11:55:00,69.46,69.47,69.44,69.45,3900.0,59.3877,59.3962,59.3706,59.3791,3900.0
2015-10-13 12:00:00,69.45,69.48,69.44,69.45,9041.0,59.3791,59.4048,59.3706,59.3791,9041.0
2015-10-13 12:05:00,69.45,69.46,69.43,69.46,3556.0,59.3791,59.3877,59.362,59.3877,3556.0
2015-10-13 12:10:00,69.45,69.47,69.43,69.46,3150.0,59.3791,59.3962,59.362,59.3877,3150.0
2015-10-13 12:15:00,69.45,69.49,69.45,69.49,4348.0,59.3791,59.4133,59.3791,59.4133,4348.0
2015-10-13 12:20:00,69.5,69.51,69.48,69.51,4096.0,59.4219,59.4304,59.4048,59.4304,4096.0
2015-10-13 12:25:00,69.51,69.52,69.49,69.49,7181.0,59.4304,59.439,59.4133,59.4133,7181.0
2015-10-13 12:30:00,69.5,69.52,69.49,69.51,8343.0,59.4219,59.439,59.4133,59.4304,8343.0
2015-10-13 12:35:00,69.51,69.52,69.51,69.52,2813.0,59.4304,59.439,59.4304,59.439,2813.0
2015-10-13 12:40:00,69.53,69.53,69.51,69.51,2628.0,59.4475,59.4475,59.4304,59.4304,2628.0
2015-10-13 12:45:00,69.51,69.51,69.45,69.45,4569.0,59.4304,59.4304,59.3791,59.3791,4569.0
2015-10-13 12:50:00,69.45,69.47,69.45,69.47,2704.0,59.3791,59.3962,59.3791,59.3962,2704.0
2015-10-13 12:55:00,69.46,69.46,69.37,69.37,5537.0,59.3877,59.3877,59.3107,59.3107,5537.0
2015-10-13 13:00:00,69.36,69.36,69.32,69.36,7099.0,59.3022,59.3022,59.268,59.3022,7099.0
2015-10-13 13:05:00,69.36,69.36,69.34,69.34,3900.0,59.3022,59.3022,59.2851,59.2851,3900.0
2015-10-13 13:10:00,69.34,69.38,69.34,69.38,3037.0,59.2851,59.3193,59.2851,59.3193,3037.0
2015-10-13 13:15:00,69.38,69.41,69.37,69.41,4700.0,59.3193,59.3449,59.3107,59.3449,4700.0
2015-10-13 13:20:00,69.42,69.42,69.36,69.36,2498.0,59.3535,59.3535,59.3022,59.3022,2498.0
2015-10-13 13:25:00,69.35,69.41,69.35,69.41,5500.0,59.2936,59.3449,59.2936,59.3449,5500.0
2015-10-13 13:30:00,69.41,69.42,69.38,69.38,3081.0,59.3449,59.3535,59.3193,59.3193,3081.0
2015-10-13 13:35:00,69.37,69.42,69.34,69.41,7002.0,59.3107,59.3535,59.2851,59.3449,7002.0
2015-10-13 13:40:00,69.41,69.43,69.4,69.4,4011.0,59.3449,59.362,59.3364,59.3364,4011.0
2015-10-13 13:45:00,69.39,69.45,69.39,69.45,5728.0,59.3278,59.3791,59.3278,59.3791,5728.0
2015-10-13 13:50:00,69.45,69.47,69.44,69.44,6223.0,59.3791,59.3962,59.3706,59.3706,6223.0
2015-10-13 13:55:00,69.45,69.46,69.41,69.42,4095.0,59.3791,59.3877,59.3449,59.3535,4095.0
2015-10-13 14:00:00,69.42,69.42,69.36,69.37,3200.0,59.3535,59.3535,59.3022,59.3107,3200.0
2015-10-13 14:05:00,69.36,69.43,69.36,69.42,5200.0,59.3022,59.362,59.3022,59.3535,5200.0
2015-10-13 14:10:00,69.42,69.47,69.42,69.46,5270.0,59.3535,59.3962,59.3535,59.3877,5270.0
2015-10-13 14:15:00,69.46,69.48,69.43,69.43,3182.0,59.3877,59.4048,59.362,59.362,3182.0
2015-10-13 14:20:00,69.44,69.46,69.42,69.42,5127.0,59.3706,59.3877,59.3535,59.3535,5127.0
2015-10-13 14:25:00,69.43,69.44,69.41,69.42,5200.0,59.362,59.3706,59.3449,59.3535,5200.0
2015-10-13 14:30:00,69.41,69.42,69.39,69.4,6227.0,59.3449,59.3535,59.3278,59.3364,6227.0
2015-10-13 14:35:00,69.39,69.46,69.39,69.44,6001.0,59.3278,59.3877,59.3278,59.3706,6001.0
2015-10-13 14:40:00,69.46,69.46,69.41,69.42,6324.0,59.3877,59.3877,59.3449,59.3535,6324.0
2015-10-13 14:45:00,69.43,69.45,69.39,69.42,12709.0,59.362,59.3791,59.3278,59.3535,12709.0
2015-10-13 14:50:00,69.41,69.42,69.37,69.39,8768.0,59.3449,59.3535,59.3107,59.3278,8768.0
2015-10-13 14:55:00,69.38,69.41,69.38,69.4,4383.0,59.3193,59.3449,59.3193,59.3364,4383.0
2015-10-13 15:00:00,69.4,69.4,69.34,69.39,14103.0,59.3364,59.3364,59.2851,59.3278,14103.0
2015-10-13 15:05:00,69.39,69.39,69.28,69.3,19448.0,59.3278,59.3278,59.2338,59.2509,19448.0
2015-10-13 15:10:00,69.31,69.33,69.23,69.26,11691.0,59.2594,59.2765,59.191,59.2167,11691.0
2015-10-13 15:15:00,69.26,69.27,69.21,69.21,11824.0,59.2167,59.2252,59.1739,59.1739,11824.0
2015-10-13 15:20:00,69.21,69.23,69.18,69.2,13078.0,59.1739,59.191,59.1483,59.1654,13078.0
2015-10-13 15:25:00,69.2,69.2,69.11,69.2,26615.0,59.1654,59.1654,59.0884,59.1654,26615.0
2015-10-13 15:30:00,69.21,69.21,69.1,69.14,26225.0,59.1739,59.1739,59.0799,59.1141,26225.0
2015-10-13 15:35:00,69.15,69.16,69.1,69.1,13853.0,59.1226,59.1312,59.0799,59.0799,13853.0
2015-10-13 15:40:00,69.1,69.1,69.03,69.06,26496.0,59.0799,59.0799,59.02,59.0457,26496.0
2015-10-13 15:45:00,69.05,69.06,68.97,69.04,24133.0,59.0371,59.0457,58.9687,59.0286,24133.0
2015-10-13 15:50:00,69.04,69.06,68.92,69.01,44172.0,59.0286,59.0457,58.926,59.0029,44172.0
2015-10-13 15:55:00,69.01,69.06,68.94,69.03,85243.0,59.0029,59.0457,58.9431,59.02,85243.0
2015-10-14 09:30:00,68.93,69.0,68.72,68.8,12444.0,58.9345,58.9944,58.755,58.8234,12444.0
2015-10-14 09:35:00,68.82,69.1,68.77,69.07,8923.0,58.8405,59.0799,58.7977,59.0542,8923.0
2015-10-14 09:40:00,69.09,69.19,69.07,69.16,3704.0,59.0713,59.1568,59.0542,59.1312,3704.0
2015-10-14 09:45:00,69.2,69.2,69.03,69.04,11935.0,59.1654,59.1654,59.02,59.0286,11935.0
2015-10-14 09:50:00,69.03,69.04,69.0,69.0,3584.0,59.02,59.0286,58.9944,58.9944,3584.0
2015-10-14 09:55:00,69.0,69.04,68.98,69.03,20758.0,58.9944,59.0286,58.9773,59.02,20758.0
2015-10-14 10:00:00,69.02,69.04,68.98,69.03,7130.0,59.0115,59.0286,58.9773,59.02,7130.0
2015-10-14 10:05:00,69.03,69.04,69.01,69.04,15401.0,59.02,59.0286,59.0029,59.0286,15401.0
2015-10-14 10:10:00,69.03,69.04,69.02,69.04,11511.0,59.02,59.0286,59.0115,59.0286,11511.0
2015-10-14 10:15:00,69.03,69.04,68.99,69.03,10293.0,59.02,59.0286,58.9858,59.02,10293.0
2015-10-14 10:20:00,69.02,69.03,68.97,68.98,8069.0,59.0115,59.02,58.9687,58.9773,8069.0
2015-10-14 10:25:00,68.99,69.04,68.98,69.02,9432.0,58.9858,59.0286,58.9773,59.0115,9432.0
2015-10-14 10:30:00,69.03,69.03,68.96,69.03,6494.0,59.02,59.02,58.9602,59.02,6494.0
2015-10-14 10:35:00,69.01,69.02,68.95,68.95,6002.0,59.0029,59.0115,58.9516,58.9516,6002.0
2015-10-14 10:40:00,68.95,68.98,68.92,68.95,8583.0,58.9516,58.9773,58.926,58.9516,8583.0
2015-10-14 10:45:00,68.94,68.97,68.91,68.96,7086.0,58.9431,58.9687,58.9174,58.9602,7086.0
2015-10-14 10:50:00,68.94,68.99,68.93,68.98,7035.0,58.9431,58.9858,58.9345,58.9773,7035.0
2015-10-14 10:55:00,68.99,69.0,68.95,68.95,7638.0,58.9858,58.9944,58.9516,58.9516,7638.0
2015-10-14 11:00:00,68.96,69.0,68.92,68.99,9140.0,58.9602,58.9944,58.926,58.9858,9140.0
2015-10-14 11:05:00,68.99,68.99,68.92,68.95,3936.0,58.9858,58.9858,58.926,58.9516,3936.0
2015-10-14 11:10:00,68.97,68.99,68.92,68.95,4402.0,58.9687,58.9858,58.926,58.9516,4402.0
2015-10-14 11:15:00,68.95,68.96,68.84,68.84,7018.0,58.9516,58.9602,58.8576,58.8576,7018.0
2015-10-14 11:20:00,68.85,68.86,68.79,68.83,6916.0,58.8661,58.8747,58.8148,58.849,6916.0
2015-10-14 11:25:00,68.83,68.86,68.83,68.85,5325.0,58.849,58.8747,58.849,58.8661,5325.0
2015-10-14 11:30:00,68.82,68.83,68.79,68.83,4031.0,58.8405,58.849,58.8148,58.849,4031.0
2015-10-14 11:35:00,68.84,68.96,68.84,68.92,10517.0,58.8576,58.9602,58.8576,58.926,10517.0
2015-10-14 11:40:00,68.93,68.99,68.93,68.97,2700.0,58.9345,58.9858,58.9345,58.9687,2700.0
2015-10-14 11:45:00,68.96,68.96,68.93,68.94,2773.0,58.9602,58.9602,58.9345,58.9431,2773.0
2015-10-14 11:50:00,68.95,69.0,68.93,68.98,10931.0,58.9516,58.9944,58.9345,58.9773,10931.0
2015-10-14 11:55:00,68.99,69.0,68.97,68.99,8826.0,58.9858,58.9944,58.9687,58.9858,8826.0
2015-10-14 12:00:00,68.99,68.99,68.97,68.98,3100.0,58.9858,58.9858,58.9687,58.9773,3100.0
2015-10-14 12:05:00,68.97,68.98,68.91,68.91,5237.0,58.9687,58.9773,58.9174,58.9174,5237.0
2015-10-14 12:10:00,68.92,68.95,68.92,68.95,3785.0,58.926,58.9516,58.926,58.9516,3785.0
2015-10-14 12:15:00,68.95,68.95,68.91,68.92,4779.0,58.9516,58.9516,58.9174,58.926,4779.0
2015-10-14 12:20:00,68.92,68.97,68.91,68.97,3108.0,58.926,58.9687,58.9174,58.9687,3108.0
2015-10-14 12:25:00,68.98,69.0,68.96,68.99,2643.0,58.9773,58.9944,58.9602,58.9858,2643.0
2015-10-14 12:30:00,69.0,69.03,68.99,69.03,19396.0,58.9944,59.02,58.9858,59.02,19396.0
2015-10-14 12:35:00,69.01,69.03,69.0,69.03,2900.0,59.0029,59.02,58.9944,59.02,2900.0
2015-10-14 12:40:00,69.01,69.09,69.01,69.03,12511.0,59.0029,59.0713,59.0029,59.02,12511.0
2015-10-14 12:45:00,69.04,69.06,69.02,69.02,10128.0,59.0286,59.0457,59.0115,59.0115,10128.0
2015-10-14 12:50:00,69.02,69.05,69.02,69.02,9434.0,59.0115,59.0371,59.0115,59.0115,9434.0
2015-10-14 12:55:00,69.03,69.05,69.02,69.03,5970.0,59.02,59.0371,59.0115,59.02,5970.0
2015-10-14 13:00:00,69.02,69.04,69.01,69.01,3423.0,59.0115,59.0286,59.0029,59.0029,3423.0
2015-10-14 13:05:00,69.02,69.04,69.02,69.02,5904.0,59.0115,59.0286,59.0115,59.0115,5904.0
2015-10-14 13:10:00,69.03,69.04,69.01,69.02,6436.0,59.02,59.0286,59.0029,59.0115,6436.0
2015-10-14 13:15:00,69.03,69.04,68.99,68.99,6685.0,59.02,59.0286,58.9858,58.9858,6685.0
2015-10-14 13:20:00,69.0,69.0,68.95,68.96,4849.0,58.9944,58.9944,58.9516,58.9602,4849.0
2015-10-14 13:25:00,68.96,68.96,68.93,68.95,3664.0,58.9602,58.9602,58.9345,58.9516,3664.0
2015-10-14 13:30:00,68.94,68.99,68.94,68.99,4422.0,58.9431,58.9858,58.9431,58.9858,4422.0
2015-10-14 13:35:00,69.0,69.04,69.0,69.03,5309.0,58.9944,59.0286,58.9944,59.02,5309.0
2015-10-14 13:40:00,69.02,69.03,69.02,69.02,6720.0,59.0115,59.02,59.0115,59.0115,6720.0
2015-10-14 13:45:00,69.02,69.03,69.02,69.03,4883.0,59.0115,59.02,59.0115,59.02,4883.0
2015-10-14 13:50:00,69.02,69.03,68.98,69.0,9175.0,59.0115,59.02,58.9773,58.9944,9175.0
2015-10-14 13:55:00,68.99,69.01,68.99,69.0,2000.0,58.9858,59.0029,58.9858,58.9944,2000.0
2015-10-14 14:00:00,69.0,69.03,68.97,68.97,9604.0,58.9944,59.02,58.9687,58.9687,9604.0
2015-10-14 14:05:00,68.97,68.97,68.88,68.89,5359.0,58.9687,58.9687,58.8918,58.9003,5359.0
2015-10-14 14:10:00,68.88,68.89,68.86,68.89,5588.0,58.8918,58.9003,58.8747,58.9003,5588.0
2015-10-14 14:15:00,68.89,68.89,68.84,68.84,4396.0,58.9003,58.9003,58.8576,58.8576,4396.0
2015-10-14 14:20:00,68.84,68.94,68.84,68.9,8165.0,58.8576,58.9431,58.8576,58.9089,8165.0
2015-10-14 14:25:00,68.91,68.91,68.83,68.83,4237.0,58.9174,58.9174,58.849,58.849,4237.0
2015-10-14 14:30:00,68.82,68.86,68.8,68.8,7694.0,58.8405,58.8747,58.8234,58.8234,7694.0
2015-10-14 14:35:00,68.79,68.82,68.78,68.82,7996.0,58.8148,58.8405,58.8063,58.8405,7996.0
2015-10-14 14:40:00,68.81,68.81,68.75,68.75,4106.0,58.8319,58.8319,58.7806,58.7806,4106.0
2015-10-14 14:45:00,68.72,68.74,68.7,68.72,5335.0,58.755,58.7721,58.7379,58.755,5335.0
2015-10-14 14:50:00,68.73,68.75,68.71,68.73,6002.0,58.7635,58.7806,58.7464,58.7635,6002.0
2015-10-14 14:55:00,68.73,68.77,68.73,68.75,6468.0,58.7635,58.7977,58.7635,58.7806,6468.0
2015-10-14 15:00:00,68.75,68.81,68.75,68.81,6568.0,58.7806,58.8319,58.7806,58.8319,6568.0
2015-10-14 15:05:00,68.8,68.83,68.79,68.83,13587.0,58.8234,58.849,58.8148,58.849,13587.0
2015-10-14 15:10:00,68.83,68.85,68.79,68.79,11740.0,58.849,58.8661,58.8148,58.8148,11740.0
2015-10-14 15:15:00,68.78,68.79,68.73,68.73,7396.0,58.8063,58.8148,58.7635,58.7635,7396.0
2015-10-14 15:20:00,68.71,68.73,68.66,68.7,22630.0,58.7464,58.7635,58.7037,58.7379,22630.0
2015-10-14 15:25:00,68.7,68.73,68.66,68.73,8699.0,58.7379,58.7635,58.7037,58.7635,8699.0
2015-10-14 15:30:00,68.73,68.84,68.72,68.82,19411.0,58.7635,58.8576,58.755,58.8405,19411.0
2015-10-14 15:35:00,68.82,68.84,68.8,68.81,11352.0,58.8405,58.8576,58.8234,58.8319,11352.0
2015-10-14 15:40:00,68.81,68.84,68.73,68.74,14362.0,58.8319,58.8576,58.7635,58.7721,14362.0
2015-10-14 15:45:00,68.74,68.76,68.71,68.71,15974.0,58.7721,58.7892,58.7464,58.7464,15974.0
2015-10-14 15:50:00,68.71,68.71,68.62,68.62,33114.0,58.7464,58.7464,58.6695,58.6695,33114.0
2015-10-14 15:55:00,68.62,68.71,68.61,68.69,41118.0,58.6695,58.7464,58.6609,58.7293,41118.0
2015-10-15 09:30:00,69.0,69.41,69.0,69.14,15803.0,58.9944,59.3449,58.9944,59.1141,15803.0
2015-10-15 09:35:00,69.14,69.22,69.04,69.09,7035.0,59.1141,59.1825,59.0286,59.0713,7035.0
2015-10-15 09:40:00,69.09,69.09,69.0,69.06,12387.0,59.0713,59.0713,58.9944,59.0457,12387.0
2015-10-15 09:45:00,69.07,69.15,69.06,69.13,12057.0,59.0542,59.1226,59.0457,59.1055,12057.0
2015-10-15 09:50:00,69.13,69.25,69.09,69.2,9687.0,59.1055,59.2081,59.0713,59.1654,9687.0
2015-10-15 09:55:00,69.25,69.25,69.16,69.2,10399.0,59.2081,59.2081,59.1312,59.1654,10399.0
2015-10-15 10:00:00,69.2,69.2,69.15,69.2,20853.0,59.1654,59.1654,59.1226,59.1654,20853.0
2015-10-15 10:05:00,69.2,69.25,69.17,69.2,9293.0,59.1654,59.2081,59.1397,59.1654,9293.0
2015-10-15 10:10:00,69.21,69.29,69.18,69.19,6100.0,59.1739,59.2423,59.1483,59.1568,6100.0
2015-10-15 10:15:00,69.18,69.18,69.11,69.15,13595.0,59.1483,59.1483,59.0884,59.1226,13595.0
2015-10-15 10:20:00,69.14,69.17,69.12,69.17,9450.0,59.1141,59.1397,59.097,59.1397,9450.0
2015-10-15 10:25:00,69.17,69.19,69.14,69.17,10451.0,59.1397,59.1568,59.1141,59.1397,10451.0
2015-10-15 10:30:00,69.16,69.23,69.13,69.23,4721.0,59.1312,59.191,59.1055,59.191,4721.0
2015-10-15 10:35:00,69.23,69.24,69.17,69.22,5596.0,59.191,59.1996,59.1397,59.1825,5596.0
2015-10-15 10:40:00,69.27,69.31,69.24,69.25,2276.0,59.2252,59.2594,59.1996,59.2081,2276.0
2015-10-15 10:45:00,69.26,69.33,69.23,69.33,2500.0,59.2167,59.2765,59.191,59.2765,2500.0
2015-10-15 10:50:00,69.34,69.39,69.33,69.35,6847.0,59.2851,59.3278,59.2765,59.2936,6847.0
2015-10-15 10:55:00,69.35,69.36,69.24,69.25,14389.0,59.2936,59.3022,59.1996,59.2081,14389.0
2015-10-15 11:00:00,69.25,69.25,69.21,69.23,6848.0,59.2081,59.2081,59.1739,59.191,6848.0
2015-10-15 11:05:00,69.22,69.23,69.18,69.19,6606.0,59.1825,59.191,59.1483,59.1568,6606.0
2015-10-15 11:10:00,69.19,69.2,69.14,69.15,5009.0,59.1568,59.1654,59.1141,59.1226,5009.0
2015-10-15 11:15:00,69.15,69.2,69.14,69.16,4092.0,59.1226,59.1654,59.1141,59.1312,4092.0
2015-10-15 11:20:00,69.14,69.21,69.14,69.21,5059.0,59.1141,59.1739,59.1141,59.1739,5059.0
2015-10-15 11:25:00,69.21,69.21,69.2,69.2,4505.0,59.1739,59.1739,59.1654,59.1654,4505.0
2015-10-15 11:30:00,69.21,69.21,69.18,69.2,10502.0,59.1739,59.1739,59.1483,59.1654,10502.0
2015-10-15 11:35:00,69.21,69.21,69.18,69.18,6009.0,59.1739,59.1739,59.1483,59.1483,6009.0
2015-10-15 11:40:00,69.17,69.17,69.11,69.13,5749.0,59.1397,59.1397,59.0884,59.1055,5749.0
2015-10-15 11:45:00,69.09,69.18,69.09,69.16,4795.0,59.0713,59.1483,59.0713,59.1312,4795.0
2015-10-15 11:50:00,69.15,69.16,69.12,69.16,7734.0,59.1226,59.1312,59.097,59.1312,7734.0
2015-10-15 11:55:00,69.16,69.16,69.07,69.1,8618.0,59.1312,59.1312,59.0542,59.0799,8618.0
2015-10-15 12:00:00,69.09,69.11,69.07,69.09,7208.0,59.0713,59.0884,59.0542,59.0713,7208.0
2015-10-15 12:05:00,69.08,69.08,69.0,69.02,5284.0,59.0628,59.0628,58.9944,59.0115,5284.0
2015-10-15 12:10:00,68.99,69.04,68.97,69.0,4401.0,58.9858,59.0286,58.9687,58.9944,4401.0
2015-10-15 12:15:00,68.99,69.01,68.95,69.0,3701.0,58.9858,59.0029,58.9516,58.9944,3701.0
2015-10-15 12:20:00,69.01,69.04,69.0,69.02,5663.0,59.0029,59.0286,58.9944,59.0115,5663.0
2015-10-15 12:25:00,69.02,69.02,68.98,68.98,2902.0,59.0115,59.0115,58.9773,58.9773,2902.0
2015-10-15 12:30:00,68.98,68.99,68.97,68.98,2500.0,58.9773,58.9858,58.9687,58.9773,2500.0
2015-10-15 12:35:00,68.97,69.01,68.94,68.99,5700.0,58.9687,59.0029,58.9431,58.9858,5700.0
2015-10-15 12:40:00,68.99,69.05,68.97,69.05,4602.0,58.9858,59.0371,58.9687,59.0371,4602.0
2015-10-15 12:45:00,69.06,69.09,69.05,69.08,4905.0,59.0457,59.0713,59.0371,59.0628,4905.0
2015-10-15 12:50:00,69.08,69.12,69.08,69.11,8204.0,59.0628,59.097,59.0628,59.0884,8204.0
2015-10-15 12:55:00,69.11,69.13,69.09,69.12,2811.0,59.0884,59.1055,59.0713,59.097,2811.0
2015-10-15 13:00:00,69.11,69.15,69.08,69.15,5344.0,59.0884,59.1226,59.0628,59.1226,5344.0
2015-10-15 13:05:00,69.16,69.29,69.16,69.26,6985.0,59.1312,59.2423,59.1312,59.2167,6985.0
2015-10-15 13:10:00,69.27,69.32,69.25,69.25,8893.0,59.2252,59.268,59.2081,59.2081,8893.0
2015-10-15 13:15:00,69.25,69.25,69.23,69.24,9456.0,59.2081,59.2081,59.191,59.1996,9456.0
2015-10-15 13:20:00,69.22,69.23,69.2,69.23,1800.0,59.1825,59.191,59.1654,59.191,1800.0
2015-10-15 13:25:00,69.24,69.28,69.24,69.27,11522.0,59.1996,59.2338,59.1996,59.2252,11522.0
2015-10-15 13:30:00,69.27,69.3,69.27,69.27,10108.0,59.2252,59.2509,59.2252,59.2252,10108.0
2015-10-15 13:35:00,69.27,69.37,69.27,69.36,8085.0,59.2252,59.3107,59.2252,59.3022,8085.0
2015-10-15 13:40:00,69.36,69.38,69.34,69.38,4600.0,59.3022,59.3193,59.2851,59.3193,4600.0
2015-10-15 13:45:00,69.37,69.38,69.25,69.25,6475.0,59.3107,59.3193,59.2081,59.2081,6475.0
2015-10-15 13:50:00,69.27,69.28,69.23,69.25,6510.0,59.2252,59.2338,59.191,59.2081,6510.0
2015-10-15 13:55:00,69.24,69.26,69.21,69.21,13238.0,59.1996,59.2167,59.1739,59.1739,13238.0
2015-10-15 14:00:00,69.22,69.26,69.22,69.22,8737.0,59.1825,59.2167,59.1825,59.1825,8737.0
2015-10-15 14:05:00,69.22,69.26,69.21,69.24,12373.0,59.1825,59.2167,59.1739,59.1996,12373.0
2015-10-15 14:10:00,69.23,69.35,69.23,69.35,18293.0,59.191,59.2936,59.191,59.2936,18293.0
2015-10-15 14:15:00,69.34,69.37,69.31,69.31,13908.0,59.2851,59.3107,59.2594,59.2594,13908.0
2015-10-15 14:20:00,69.31,69.31,69.26,69.26,4700.0,59.2594,59.2594,59.2167,59.2167,4700.0
2015-10-15 14:25:00,69.24,69.28,69.23,69.28,5272.0,59.1996,59.2338,59.191,59.2338,5272.0
2015-10-15 14:30:00,69.28,69.28,69.27,69.28,14150.0,59.2338,59.2338,59.2252,59.2338,14150.0
2015-10-15 14:35:00,69.28,69.32,69.27,69.32,18542.0,59.2338,59.268,59.2252,59.268,18542.0
2015-10-15 14:40:00,69.34,69.44,69.33,69.42,10761.0,59.2851,59.3706,59.2765,59.3535,10761.0
2015-10-15 14:45:00,69.43,69.44,69.33,69.36,11891.0,59.362,59.3706,59.2765,59.3022,11891.0
2015-10-15 14:50:00,69.37,69.37,69.28,69.29,18002.0,59.3107,59.3107,59.2338,59.2423,18002.0
2015-10-15 14:55:00,69.28,69.29,69.26,69.26,9681.0,59.2338,59.2423,59.2167,59.2167,9681.0
2015-10-15 15:00:00,69.26,69.36,69.25,69.36,14185.0,59.2167,59.3022,59.2081,59.3022,14185.0
2015-10-15 15:05:00,69.36,69.41,69.36,69.37,17798.0,59.3022,59.3449,59.3022,59.3107,17798.0
2015-10-15 15:10:00,69.38,69.4,69.33,69.34,10574.0,59.3193,59.3364,59.2765,59.2851,10574.0
2015-10-15 15:15:00,69.33,69.34,69.29,69.31,18414.0,59.2765,59.2851,59.2423,59.2594,18414.0
2015-10-15 15:20:00,69.31,69.41,69.31,69.38,55393.0,59.2594,59.3449,59.2594,59.3193,55393.0
2015-10-15 15:25:00,69.38,69.38,69.36,69.37,15704.0,59.3193,59.3193,59.3022,59.3107,15704.0
2015-10-15 15:30:00,69.37,69.38,69.35,69.36,17605.0,59.3107,59.3193,59.2936,59.3022,17605.0
2015-10-15 15:35:00,69.36,69.42,69.33,69.42,12054.0,59.3022,59.3535,59.2765,59.3535,12054.0
2015-10-15 15:40:00,69.41,69.41,69.35,69.39,18467.0,59.3449,59.3449,59.2936,59.3278,18467.0
2015-10-15 15:45:00,69.38,69.39,69.34,69.36,27398.0,59.3193,59.3278,59.2851,59.3022,27398.0
2015-10-15 15:50:00,69.36,69.37,69.35,69.35,34109.0,59.3022,59.3107,59.2936,59.2936,34109.0
2015-10-15 15:55:00,69.35,69.35,69.27,69.27,136523.0,59.2936,59.2936,59.2252,59.2252,136523.0
2015-10-16 09:30:00,69.46,69.69,69.44,69.61,68666.0,59.3877,59.5843,59.3706,59.5159,68666.0
2015-10-16 09:35:00,69.56,69.58,69.45,69.47,7186.0,59.4732,59.4903,59.3791,59.3962,7186.0
2015-10-16 09:40:00,69.51,69.62,69.46,69.59,18232.0,59.4304,59.5245,59.3877,59.4988,18232.0
2015-10-16 09:45:00,69.56,69.66,69.56,69.65,10885.0,59.4732,59.5587,59.4732,59.5501,10885.0
2015-10-16 09:50:00,69.66,69.69,69.56,69.56,18952.0,59.5587,59.5843,59.4732,59.4732,18952.0
2015-10-16 09:55:00,69.55,69.57,69.48,69.51,11600.0,59.4646,59.4817,59.4048,59.4304,11600.0
2015-10-16 10:00:00,69.54,69.54,69.46,69.48,13608.0,59.4561,59.4561,59.3877,59.4048,13608.0
2015-10-16 10:05:00,69.5,69.5,69.42,69.46,3300.0,59.4219,59.4219,59.3535,59.3877,3300.0
2015-10-16 10:10:00,69.48,69.54,69.48,69.48,5391.0,59.4048,59.4561,59.4048,59.4048,5391.0
2015-10-16 10:15:00,69.47,69.49,69.43,69.43,6032.0,59.3962,59.4133,59.362,59.362,6032.0
2015-10-16 10:20:00,69.42,69.46,69.36,69.36,16498.0,59.3535,59.3877,59.3022,59.3022,16498.0
2015-10-16 10:25:00,69.36,69.4,69.35,69.38,6842.0,59.3022,59.3364,59.2936,59.3193,6842.0
2015-10-16 10:30:00,69.4,69.4,69.3,69.33,7300.0,59.3364,59.3364,59.2509,59.2765,7300.0
2015-10-16 10:35:00,69.33,69.36,69.3,69.36,6190.0,59.2765,59.3022,59.2509,59.3022,6190.0
2015-10-16 10:40:00,69.37,69.39,69.31,69.33,18810.0,59.3107,59.3278,59.2594,59.2765,18810.0
2015-10-16 10:45:00,69.34,69.4,69.34,69.35,13102.0,59.2851,59.3364,59.2851,59.2936,13102.0
2015-10-16 10:50:00,69.35,69.37,69.31,69.35,10750.0,59.2936,59.3107,59.2594,59.2936,10750.0
2015-10-16 10:55:00,69.35,69.35,69.3,69.3,2144.0,59.2936,59.2936,59.2509,59.2509,2144.0
2015-10-16 11:00:00,69.32,69.35,69.3,69.32,16029.0,59.268,59.2936,59.2509,59.268,16029.0
2015-10-16 11:05:00,69.31,69.32,69.25,69.28,8258.0,59.2594,59.268,59.2081,59.2338,8258.0
2015-10-16 11:10:00,69.28,69.28,69.24,69.24,2806.0,59.2338,59.2338,59.1996,59.1996,2806.0
2015-10-16 11:15:00,69.24,69.26,69.23,69.24,7607.0,59.1996,59.2167,59.191,59.1996,7607.0
2015-10-16 11:20:00,69.24,69.26,69.2,69.21,7401.0,59.1996,59.2167,59.1654,59.1739,7401.0
2015-10-16 11:25:00,69.22,69.24,69.22,69.24,3474.0,59.1825,59.1996,59.1825,59.1996,3474.0
2015-10-16 11:30:00,69.24,69.3,69.22,69.3,15222.0,59.1996,59.2509,59.1825,59.2509,15222.0
2015-10-16 11:35:00,69.3,69.32,69.28,69.3,3076.0,59.2509,59.268,59.2338,59.2509,3076.0
2015-10-16 11:40:00,69.3,69.34,69.29,69.33,3701.0,59.2509,59.2851,59.2423,59.2765,3701.0
2015-10-16 11:45:00,69.33,69.37,69.33,69.35,3600.0,59.2765,59.3107,59.2765,59.2936,3600.0
2015-10-16 11:50:00,69.34,69.36,69.34,69.35,9703.0,59.2851,59.3022,59.2851,59.2936,9703.0
2015-10-16 11:55:00,69.35,69.35,69.33,69.35,2400.0,59.2936,59.2936,59.2765,59.2936,2400.0
2015-10-16 12:00:00,69.34,69.41,69.28,69.4,21906.0,59.2851,59.3449,59.2338,59.3364,21906.0
2015-10-16 12:05:00,69.4,69.4,69.34,69.34,3371.0,59.3364,59.3364,59.2851,59.2851,3371.0
2015-10-16 12:10:00,69.34,69.34,69.25,69.27,10050.0,59.2851,59.2851,59.2081,59.2252,10050.0
2015-10-16 12:15:00,69.26,69.31,69.26,69.31,2488.0,59.2167,59.2594,59.2167,59.2594,2488.0
2015-10-16 12:20:00,69.31,69.32,69.28,69.29,2061.0,59.2594,59.268,59.2338,59.2423,2061.0
2015-10-16 12:25:00,69.29,69.31,69.28,69.28,2439.0,59.2423,59.2594,59.2338,59.2338,2439.0
2015-10-16 12:30:00,69.27,69.27,69.23,69.26,2735.0,59.2252,59.2252,59.191,59.2167,2735.0
2015-10-16 12:35:00,69.24,69.25,69.2,69.25,5460.0,59.1996,59.2081,59.1654,59.2081,5460.0
2015-10-16 12:40:00,69.24,69.24,69.22,69.23,1294.0,59.1996,59.1996,59.1825,59.191,1294.0
2015-10-16 12:45:00,69.23,69.31,69.23,69.31,3931.0,59.191,59.2594,59.191,59.2594,3931.0
2015-10-16 12:50:00,69.31,69.31,69.29,69.29,2052.0,59.2594,59.2594,59.2423,59.2423,2052.0
2015-10-16 12:55:00,69.29,69.4,69.28,69.38,3809.0,59.2423,59.3364,59.2338,59.3193,3809.0
2015-10-16 13:00:00,69.38,69.39,69.36,69.38,2325.0,59.3193,59.3278,59.3022,59.3193,2325.0
2015-10-16 13:05:00,69.4,69.4,69.33,69.33,4703.0,59.3364,59.3364,59.2765,59.2765,4703.0
2015-10-16 13:10:00,69.35,69.4,69.35,69.36,3302.0,59.2936,59.3364,59.2936,59.3022,3302.0
2015-10-16 13:15:00,69.36,69.37,69.33,69.34,2100.0,59.3022,59.3107,59.2765,59.2851,2100.0
2015-10-16 13:20:00,69.35,69.35,69.29,69.29,5304.0,59.2936,59.2936,59.2423,59.2423,5304.0
2015-10-16 13:25:00,69.27,69.3,69.26,69.29,5363.0,59.2252,59.2509,59.2167,59.2423,5363.0
2015-10-16 13:30:00,69.29,69.32,69.25,69.26,5992.0,59.2423,59.268,59.2081,59.2167,5992.0
2015-10-16 13:35:00,69.27,69.32,69.27,69.27,4672.0,59.2252,59.268,59.2252,59.2252,4672.0
2015-10-16 13:40:00,69.26,69.27,69.23,69.23,2954.0,59.2167,59.2252,59.191,59.191,2954.0
2015-10-16 13:45:00,69.22,69.24,69.2,69.2,3765.0,59.1825,59.1996,59.1654,59.1654,3765.0
2015-10-16 13:50:00,69.21,69.23,69.2,69.22,3089.0,59.1739,59.191,59.1654,59.1825,3089.0
2015-10-16 13:55:00,69.21,69.22,69.17,69.17,6209.0,59.1739,59.1825,59.1397,59.1397,6209.0
2015-10-16 14:00:00,69.18,69.2,69.14,69.14,6299.0,59.1483,59.1654,59.1141,59.1141,6299.0
2015-10-16 14:05:00,69.14,69.15,69.11,69.11,6302.0,59.1141,59.1226,59.0884,59.0884,6302.0
2015-10-16 14:10:00,69.11,69.15,69.1,69.15,6716.0,59.0884,59.1226,59.0799,59.1226,6716.0
2015-10-16 14:15:00,69.15,69.18,69.11,69.11,8112.0,59.1226,59.1483,59.0884,59.0884,8112.0
2015-10-16 14:20:00,69.1,69.12,69.09,69.12,5285.0,59.0799,59.097,59.0713,59.097,5285.0
2015-10-16 14:25:00,69.12,69.15,69.11,69.13,4299.0,59.097,59.1226,59.0884,59.1055,4299.0
2015-10-16 14:30:00,69.13,69.14,69.12,69.14,8700.0,59.1055,59.1141,59.097,59.1141,8700.0
2015-10-16 14:35:00,69.15,69.19,69.15,69.19,5523.0,59.1226,59.1568,59.1226,59.1568,5523.0
2015-10-16 14:40:00,69.2,69.22,69.19,69.21,9039.0,59.1654,59.1825,59.1568,59.1739,9039.0
2015-10-16 14:45:00,69.2,69.21,69.16,69.16,7178.0,59.1654,59.1739,59.1312,59.1312,7178.0
2015-10-16 14:50:00,69.16,69.23,69.16,69.2,8107.0,59.1312,59.191,59.1312,59.1654,8107.0
2015-10-16 14:55:00,69.22,69.26,69.21,69.25,6222.0,59.1825,59.2167,59.1739,59.2081,6222.0
2015-10-16 15:00:00,69.26,69.26,69.17,69.18,7424.0,59.2167,59.2167,59.1397,59.1483,7424.0
2015-10-16 15:05:00,69.18,69.2,69.14,69.16,5588.0,59.1483,59.1654,59.1141,59.1312,5588.0
2015-10-16 15:10:00,69.17,69.2,69.17,69.2,2723.0,59.1397,59.1654,59.1397,59.1654,2723.0
2015-10-16 15:15:00,69.19,69.21,69.17,69.2,14212.0,59.1568,59.1739,59.1397,59.1654,14212.0
2015-10-16 15:20:00,69.2,69.22,69.17,69.2,20891.0,59.1654,59.1825,59.1397,59.1654,20891.0
2015-10-16 15:25:00,69.2,69.21,69.17,69.18,13846.0,59.1654,59.1739,59.1397,59.1483,13846.0
2015-10-16 15:30:00,69.18,69.25,69.18,69.23,16022.0,59.1483,59.2081,59.1483,59.191,16022.0
2015-10-16 15:35:00,69.22,69.24,69.21,69.24,11625.0,59.1825,59.1996,59.1739,59.1996,11625.0
2015-10-16 15:40:00,69.23,69.23,69.2,69.22,24816.0,59.191,59.191,59.1654,59.1825,24816.0
2015-10-16 15:45:00,69.22,69.26,69.19,69.19,39147.0,59.1825,59.2167,59.1568,59.1568,39147.0
2015-10-16 15:50:00,69.19,69.25,69.14,69.25,39171.0,59.1568,59.2081,59.1141,59.2081,39171.0
2015-10-16 15:55:00,69.26,69.31,69.21,69.25,144092.0,59.2167,59.2594,59.1739,59.2081,144092.0
2015-10-19 09:30:00,68.98,69.02,68.87,68.99,15532.0,58.9773,59.0115,58.8832,58.9858,15532.0
2015-10-19 09:35:00,68.95,69.16,68.91,69.04,25335.0,58.9516,59.1312,58.9174,59.0286,25335.0
2015-10-19 09:40:00,69.03,69.1,69.02,69.04,9272.0,59.02,59.0799,59.0115,59.0286,9272.0
2015-10-19 09:45:00,69.04,69.06,68.93,69.02,13800.0,59.0286,59.0457,58.9345,59.0115,13800.0
2015-10-19 09:50:00,69.03,69.19,69.03,69.15,4450.0,59.02,59.1568,59.02,59.1226,4450.0
2015-10-19 09:55:00,69.14,69.17,69.11,69.14,3982.0,59.1141,59.1397,59.0884,59.1141,3982.0
2015-10-19 10:00:00,69.12,69.12,69.02,69.03,8165.0,59.097,59.097,59.0115,59.02,8165.0
2015-10-19 10:05:00,69.04,69.05,69.02,69.02,3411.0,59.0286,59.0371,59.0115,59.0115,3411.0
2015-10-19 10:10:00,69.04,69.13,69.04,69.12,5100.0,59.0286,59.1055,59.0286,59.097,5100.0
2015-10-19 10:15:00,69.15,69.15,69.07,69.11,5171.0,59.1226,59.1226,59.0542,59.0884,5171.0
2015-10-19 10:20:00,69.11,69.11,69.04,69.06,4450.0,59.0884,59.0884,59.0286,59.0457,4450.0
2015-10-19 10:25:00,69.06,69.08,69.04,69.07,3280.0,59.0457,59.0628,59.0286,59.0542,3280.0
2015-10-19 10:30:00,69.05,69.05,69.01,69.01,3650.0,59.0371,59.0371,59.0029,59.0029,3650.0
2015-10-19 10:35:00,69.0,69.07,68.99,69.04,5212.0,58.9944,59.0542,58.9858,59.0286,5212.0
2015-10-19 10:40:00,69.05,69.1,69.05,69.09,4500.0,59.0371,59.0799,59.0371,59.0713,4500.0
2015-10-19 10:45:00,69.09,69.12,69.09,69.11,7471.0,59.0713,59.097,59.0713,59.0884,7471.0
2015-10-19 10:50:00,69.12,69.16,69.1,69.16,4450.0,59.097,59.1312,59.0799,59.1312,4450.0
2015-10-19 10:55:00,69.16,69.29,69.16,69.29,8067.0,59.1312,59.2423,59.1312,59.2423,8067.0
2015-10-19 11:00:00,69.29,69.29,69.18,69.19,15276.0,59.2423,59.2423,59.1483,59.1568,15276.0
2015-10-19 11:05:00,69.18,69.23,69.17,69.19,8334.0,59.1483,59.191,59.1397,59.1568,8334.0
2015-10-19 11:10:00,69.2,69.2,69.12,69.13,13979.0,59.1654,59.1654,59.097,59.1055,13979.0
2015-10-19 11:15:00,69.13,69.14,69.11,69.12,4377.0,59.1055,59.1141,59.0884,59.097,4377.0
2015-10-19 11:20:00,69.12,69.14,69.1,69.14,3200.0,59.097,59.1141,59.0799,59.1141,3200.0
2015-10-19 11:25:00,69.15,69.15,69.11,69.11,3310.0,59.1226,59.1226,59.0884,59.0884,3310.0
2015-10-19 11:30:00,69.1,69.21,69.1,69.19,6429.0,59.0799,59.1739,59.0799,59.1568,6429.0
2015-10-19 11:35:00,69.21,69.23,69.19,69.2,5419.0,59.1739,59.191,59.1568,59.1654,5419.0
2015-10-19 11:40:00,69.2,69.2,69.16,69.16,4900.0,59.1654,59.1654,59.1312,59.1312,4900.0
2015-10-19 11:45:00,69.17,69.17,69.16,69.16,2100.0,59.1397,59.1397,59.1312,59.1312,2100.0
2015-10-19 11:50:00,69.16,69.18,69.14,69.14,4387.0,59.1312,59.1483,59.1141,59.1141,4387.0
2015-10-19 11:55:00,69.14,69.14,69.12,69.14,5735.0,59.1141,59.1141,59.097,59.1141,5735.0
2015-10-19 12:00:00,69.15,69.17,69.13,69.13,2400.0,59.1226,59.1397,59.1055,59.1055,2400.0
2015-10-19 12:05:00,69.12,69.16,69.12,69.16,3701.0,59.097,59.1312,59.097,59.1312,3701.0
2015-10-19 12:10:00,69.16,69.18,69.14,69.14,3874.0,59.1312,59.1483,59.1141,59.1141,3874.0
2015-10-19 12:15:00,69.15,69.16,69.11,69.12,2777.0,59.1226,59.1312,59.0884,59.097,2777.0
2015-10-19 12:20:00,69.1,69.11,69.07,69.08,3300.0,59.0799,59.0884,59.0542,59.0628,3300.0
2015-10-19 12:25:00,69.08,69.14,69.08,69.14,2741.0,59.0628,59.1141,59.0628,59.1141,2741.0
2015-10-19 12:30:00,69.14,69.14,69.09,69.11,6012.0,59.1141,59.1141,59.0713,59.0884,6012.0
2015-10-19 12:35:00,69.12,69.16,69.12,69.15,1800.0,59.097,59.1312,59.097,59.1226,1800.0
2015-10-19 12:40:00,69.16,69.17,69.15,69.15,7690.0,59.1312,59.1397,59.1226,59.1226,7690.0
2015-10-19 12:45:00,69.14,69.14,69.12,69.12,1925.0,59.1141,59.1141,59.097,59.097,1925.0
2015-10-19 12:50:00,69.12,69.12,69.09,69.1,4966.0,59.097,59.097,59.0713,59.0799,4966.0
2015-10-19 12:55:00,69.1,69.11,69.08,69.09,4298.0,59.0799,59.0884,59.0628,59.0713,4298.0
2015-10-19 13:00:00,69.09,69.11,69.09,69.1,3582.0,59.0713,59.0884,59.0713,59.0799,3582.0
2015-10-19 13:05:00,69.09,69.09,69.04,69.04,3525.0,59.0713,59.0713,59.0286,59.0286,3525.0
2015-10-19 13:10:00,69.04,69.07,69.01,69.02,8378.0,59.0286,59.0542,59.0029,59.0115,8378.0
2015-10-19 13:15:00,69.02,69.03,69.0,69.0,3326.0,59.0115,59.02,58.9944,58.9944,3326.0
2015-10-19 13:20:00,69.0,69.0,68.96,68.98,2800.0,58.9944,58.9944,58.9602,58.9773,2800.0
2015-10-19 13:25:00,68.98,68.98,68.92,68.92,3650.0,58.9773,58.9773,58.926,58.926,3650.0
2015-10-19 13:30:00,68.9,68.91,68.85,68.85,4100.0,58.9089,58.9174,58.8661,58.8661,4100.0
2015-10-19 13:35:00,68.84,68.87,68.83,68.86,4564.0,58.8576,58.8832,58.849,58.8747,4564.0
2015-10-19 13:40:00,68.86,68.86,68.82,68.82,3125.0,58.8747,58.8747,58.8405,58.8405,3125.0
2015-10-19 13:45:00,68.8,68.82,68.78,68.78,6942.0,58.8234,58.8405,58.8063,58.8063,6942.0
2015-10-19 13:50:00,68.76,68.82,68.76,68.82,8111.0,58.7892,58.8405,58.7892,58.8405,8111.0
2015-10-19 13:55:00,68.82,68.82,68.79,68.82,4020.0,58.8405,58.8405,58.8148,58.8405,4020.0
2015-10-19 14:00:00,68.83,68.89,68.82,68.89,9447.0,58.849,58.9003,58.8405,58.9003,9447.0
2015-10-19 14:05:00,68.9,68.93,68.9,68.93,5917.0,58.9089,58.9345,58.9089,58.9345,5917.0
2015-10-19 14:10:00,68.93,68.97,68.92,68.97,7330.0,58.9345,58.9687,58.926,58.9687,7330.0
2015-10-19 14:15:00,68.97,68.99,68.9,68.91,12984.0,58.9687,58.9858,58.9089,58.9174,12984.0
2015-10-19 14:20:00,68.9,68.91,68.85,68.85,13084.0,58.9089,58.9174,58.8661,58.8661,13084.0
2015-10-19 14:25:00,68.85,68.87,68.83,68.87,13427.0,58.8661,58.8832,58.849,58.8832,13427.0
2015-10-19 14:30:00,68.88,68.91,68.88,68.89,7756.0,58.8918,58.9174,58.8918,58.9003,7756.0
2015-10-19 14:35:00,68.89,68.96,68.88,68.94,8136.0,58.9003,58.9602,58.8918,58.9431,8136.0
2015-10-19 14:40:00,68.95,68.96,68.93,68.93,5281.0,58.9516,58.9602,58.9345,58.9345,5281.0
2015-10-19 14:45:00,68.92,68.99,68.9,68.98,6163.0,58.926,58.9858,58.9089,58.9773,6163.0
2015-10-19 14:50:00,68.99,69.05,68.99,69.02,6663.0,58.9858,59.0371,58.9858,59.0115,6663.0
2015-10-19 14:55:00,69.01,69.04,69.0,69.04,5421.0,59.0029,59.0286,58.9944,59.0286,5421.0
2015-10-19 15:00:00,69.04,69.09,69.03,69.08,8996.0,59.0286,59.0713,59.02,59.0628,8996.0
2015-10-19 15:05:00,69.08,69.09,69.07,69.09,3875.0,59.0628,59.0713,59.0542,59.0713,3875.0
2015-10-19 15:10:00,69.07,69.07,69.04,69.04,18354.0,59.0542,59.0542,59.0286,59.0286,18354.0
2015-10-19 15:15:00,69.03,69.04,69.0,69.03,7900.0,59.02,59.0286,58.9944,59.02,7900.0
2015-10-19 15:20:00,69.03,69.05,69.02,69.04,8535.0,59.02,59.0371,59.0115,59.0286,8535.0
2015-10-19 15:25:00,69.04,69.07,69.03,69.04,13476.0,59.0286,59.0542,59.02,59.0286,13476.0
2015-10-19 15:30:00,69.04,69.07,69.03,69.03,10504.0,59.0286,59.0542,59.02,59.02,10504.0
2015-10-19 15:35:00,69.04,69.07,69.03,69.06,10839.0,59.0286,59.0542,59.02,59.0457,10839.0
2015-10-19 15:40:00,69.05,69.07,69.04,69.05,9924.0,59.0371,59.0542,59.0286,59.0371,9924.0
2015-10-19 15:45:00,69.04,69.04,69.0,69.03,8676.0,59.0286,59.0286,58.9944,59.02,8676.0
2015-10-19 15:50:00,69.03,69.04,69.01,69.03,19011.0,59.02,59.0286,59.0029,59.02,19011.0
2015-10-19 15:55:00,69.02,69.07,69.01,69.04,56073.0,59.0115,59.0542,59.0029,59.0286,56073.0
2015-10-20 09:30:00,69.0,69.61,68.94,69.53,47388.0,58.9944,59.5159,58.9431,59.4475,47388.0
2015-10-20 09:35:00,69.54,69.54,69.27,69.27,13600.0,59.4561,59.4561,59.2252,59.2252,13600.0
2015-10-20 09:40:00,69.28,69.29,69.24,69.26,11470.0,59.2338,59.2423,59.1996,59.2167,11470.0
2015-10-20 09:45:00,69.25,69.28,69.23,69.26,14060.0,59.2081,59.2338,59.191,59.2167,14060.0
2015-10-20 09:50:00,69.28,69.32,69.24,69.24,6700.0,59.2338,59.268,59.1996,59.1996,6700.0
2015-10-20 09:55:00,69.23,69.26,69.18,69.24,5800.0,59.191,59.2167,59.1483,59.1996,5800.0
2015-10-20 10:00:00,69.25,69.34,69.25,69.34,15701.0,59.2081,59.2851,59.2081,59.2851,15701.0
2015-10-20 10:05:00,69.35,69.43,69.34,69.43,3700.0,59.2936,59.362,59.2851,59.362,3700.0
2015-10-20 10:10:00,69.46,69.51,69.45,69.48,10585.0,59.3877,59.4304,59.3791,59.4048,10585.0
2015-10-20 10:15:00,69.49,69.66,69.49,69.66,7446.0,59.4133,59.5587,59.4133,59.5587,7446.0
2015-10-20 10:20:00,69.66,69.66,69.59,69.6,16601.0,59.5587,59.5587,59.4988,59.5074,16601.0
2015-10-20 10:25:00,69.6,69.6,69.56,69.6,17332.0,59.5074,59.5074,59.4732,59.5074,17332.0
2015-10-20 10:30:00,69.59,69.73,69.59,69.68,29747.0,59.4988,59.6185,59.4988,59.5758,29747.0
2015-10-20 10:35:00,69.68,69.7,69.65,69.7,13959.0,59.5758,59.5929,59.5501,59.5929,13959.0
2015-10-20 10:40:00,69.7,69.83,69.69,69.8,52135.0,59.5929,59.704,59.5843,59.6784,52135.0
2015-10-20 10:45:00,69.81,69.82,69.72,69.73,15098.0,59.6869,59.6955,59.61,59.6185,15098.0
2015-10-20 10:50:00,69.72,69.72,69.66,69.66,7805.0,59.61,59.61,59.5587,59.5587,7805.0
2015-10-20 10:55:00,69.66,69.68,69.61,69.63,8662.0,59.5587,59.5758,59.5159,59.533,8662.0
2015-10-20 11:00:00,69.63,69.64,69.57,69.61,12398.0,59.533,59.5416,59.4817,59.5159,12398.0
2015-10-20 11:05:00,69.59,69.6,69.48,69.48,23227.0,59.4988,59.5074,59.4048,59.4048,23227.0
2015-10-20 11:10:00,69.47,69.48,69.4,69.45,8818.0,59.3962,59.4048,59.3364,59.3791,8818.0
2015-10-20 11:15:00,69.46,69.55,69.45,69.54,17296.0,59.3877,59.4646,59.3791,59.4561,17296.0
2015-10-20 11:20:00,69.56,69.57,69.5,69.51,14092.0,59.4732,59.4817,59.4219,59.4304,14092.0
2015-10-20 11:25:00,69.51,69.51,69.45,69.49,11008.0,59.4304,59.4304,59.3791,59.4133,11008.0
2015-10-20 11:30:00,69.49,69.54,69.49,69.54,12327.0,59.4133,59.4561,59.4133,59.4561,12327.0
2015-10-20 11:35:00,69.55,69.66,69.55,69.65,17129.0,59.4646,59.5587,59.4646,59.5501,17129.0
2015-10-20 11:40:00,69.66,69.66,69.63,69.65,13276.0,59.5587,59.5587,59.533,59.5501,13276.0
2015-10-20 11:45:00,69.68,69.7,69.58,69.65,17363.0,59.5758,59.5929,59.4903,59.5501,17363.0
2015-10-20 11:50:00,69.66,69.69,69.55,69.63,15377.0,59.5587,59.5843,59.4646,59.533,15377.0
2015-10-20 11:55:00,69.63,69.67,69.58,69.64,12202.0,59.533,59.5672,59.4903,59.5416,12202.0
2015-10-20 12:00:00,69.64,69.67,69.61,69.67,10798.0,59.5416,59.5672,59.5159,59.5672,10798.0
2015-10-20 12:05:00,69.67,69.71,69.64,69.71,16753.0,59.5672,59.6014,59.5416,59.6014,16753.0
2015-10-20 12:10:00,69.72,69.73,69.66,69.68,7650.0,59.61,59.6185,59.5587,59.5758,7650.0
2015-10-20 12:15:00,69.68,69.69,69.63,69.65,11615.0,59.5758,59.5843,59.533,59.5501,11615.0
2015-10-20 12:20:00,69.64,69.67,69.63,69.64,8731.0,59.5416,59.5672,59.533,59.5416,8731.0
2015-10-20 12:25:00,69.64,69.65,69.63,69.65,11104.0,59.5416,59.5501,59.533,59.5501,11104.0
2015-10-20 12:30:00,69.65,69.65,69.63,69.65,8401.0,59.5501,59.5501,59.533,59.5501,8401.0
2015-10-20 12:35:00,69.65,69.65,69.59,69.64,19197.0,59.5501,59.5501,59.4988,59.5416,19197.0
2015-10-20 12:40:00,69.64,69.69,69.63,69.68,13782.0,59.5416,59.5843,59.533,59.5758,13782.0
2015-10-20 12:45:00,69.69,69.69,69.63,69.63,12426.0,59.5843,59.5843,59.533,59.533,12426.0
2015-10-20 12:50:00,69.64,69.64,69.56,69.6,6266.0,59.5416,59.5416,59.4732,59.5074,6266.0
2015-10-20 12:55:00,69.58,69.69,69.58,69.66,10676.0,59.4903,59.5843,59.4903,59.5587,10676.0
2015-10-20 13:00:00,69.66,69.67,69.62,69.63,9200.0,59.5587,59.5672,59.5245,59.533,9200.0
2015-10-20 13:05:00,69.64,69.64,69.55,69.55,21457.0,59.5416,59.5416,59.4646,59.4646,21457.0
2015-10-20 13:10:00,69.55,69.6,69.54,69.57,11086.0,59.4646,59.5074,59.4561,59.4817,11086.0
2015-10-20 13:15:00,69.58,69.64,69.54,69.55,13974.0,59.4903,59.5416,59.4561,59.4646,13974.0
2015-10-20 13:20:00,69.55,69.56,69.52,69.54,8100.0,59.4646,59.4732,59.439,59.4561,8100.0
2015-10-20 13:25:00,69.55,69.58,69.51,69.58,15671.0,59.4646,59.4903,59.4304,59.4903,15671.0
2015-10-20 13:30:00,69.58,69.6,69.53,69.58,16869.0,59.4903,59.5074,59.4475,59.4903,16869.0
2015-10-20 13:35:00,69.58,69.63,69.57,69.63,7147.0,59.4903,59.533,59.4817,59.533,7147.0
2015-10-20 13:40:00,69.62,69.63,69.62,69.63,8987.0,59.5245,59.533,59.5245,59.533,8987.0
2015-10-20 13:45:00,69.63,69.72,69.62,69.7,23140.0,59.533,59.61,59.5245,59.5929,23140.0
2015-10-20 13:50:00,69.7,69.7,69.66,69.7,18305.0,59.5929,59.5929,59.5587,59.5929,18305.0
2015-10-20 13:55:00,69.69,69.7,69.67,69.68,13227.0,59.5843,59.5929,59.5672,59.5758,13227.0
2015-10-20 14:00:00,69.68,69.73,69.67,69.69,18398.0,59.5758,59.6185,59.5672,59.5843,18398.0
2015-10-20 14:05:00,69.66,69.69,69.62,69.62,12264.0,59.5587,59.5843,59.5245,59.5245,12264.0
2015-10-20 14:10:00,69.64,69.67,69.64,69.65,10618.0,59.5416,59.5672,59.5416,59.5501,10618.0
2015-10-20 14:15:00,69.66,69.68,69.65,69.68,9327.0,59.5587,59.5758,59.5501,59.5758,9327.0
2015-10-20 14:20:00,69.67,69.68,69.65,69.66,23675.0,59.5672,59.5758,59.5501,59.5587,23675.0
2015-10-20 14:25:00,69.65,69.7,69.65,69.7,12435.0,59.5501,59.5929,59.5501,59.5929,12435.0
2015-10-20 14:30:00,69.71,69.78,69.71,69.73,16366.0,59.6014,59.6613,59.6014,59.6185,16366.0
2015-10-20 14:35:00,69.73,69.74,69.7,69.72,9575.0,59.6185,59.6271,59.5929,59.61,9575.0
2015-10-20 14:40:00,69.73,69.73,69.72,69.73,13107.0,59.6185,59.6185,59.61,59.6185,13107.0
2015-10-20 14:45:00,69.73,69.73,69.72,69.73,23697.0,59.6185,59.6185,59.61,59.6185,23697.0
2015-10-20 14:50:00,69.73,69.82,69.72,69.78,28711.0,59.6185,59.6955,59.61,59.6613,28711.0
2015-10-20 14:55:00,69.79,69.8,69.77,69.79,20516.0,59.6698,59.6784,59.6527,59.6698,20516.0
2015-10-20 15:00:00,69.79,69.8,69.68,69.69,34753.0,59.6698,59.6784,59.5758,59.5843,34753.0
2015-10-20 15:05:00,69.69,69.71,69.63,69.66,15782.0,59.5843,59.6014,59.533,59.5587,15782.0
2015-10-20 15:10:00,69.66,69.67,69.58,69.58,31983.0,59.5587,59.5672,59.4903,59.4903,31983.0
2015-10-20 15:15:00,69.58,69.6,69.5,69.51,32642.0,59.4903,59.5074,59.4219,59.4304,32642.0
2015-10-20 15:20:00,69.5,69.55,69.5,69.54,22243.0,59.4219,59.4646,59.4219,59.4561,22243.0
2015-10-20 15:25:00,69.55,69.56,69.53,69.56,24804.0,59.4646,59.4732,59.4475,59.4732,24804.0
2015-10-20 15:30:00,69.56,69.59,69.54,69.59,32137.0,59.4732,59.4988,59.4561,59.4988,32137.0
2015-10-20 15:35:00,69.58,69.65,69.58,69.63,23291.0,59.4903,59.5501,59.4903,59.533,23291.0
2015-10-20 15:40:00,69.62,69.63,69.53,69.54,99236.0,59.5245,59.533,59.4475,59.4561,99236.0
2015-10-20 15:45:00,69.54,69.59,69.45,69.51,65882.0,59.4561,59.4988,59.3791,59.4304,65882.0
2015-10-20 15:50:00,69.5,69.53,69.46,69.5,37036.0,59.4219,59.4475,59.3877,59.4219,37036.0
2015-10-20 15:55:00,69.49,69.51,69.45,69.49,135018.0,59.4133,59.4304,59.3791,59.4133,135018.0
2015-10-21 09:30:00,69.58,69.85,69.52,69.52,22248.0,59.4903,59.7211,59.439,59.439,22248.0
2015-10-21 09:35:00,69.57,69.63,69.51,69.57,14451.0,59.4817,59.533,59.4304,59.4817,14451.0
2015-10-21 09:40:00,69.56,69.59,69.55,69.55,8138.0,59.4732,59.4988,59.4646,59.4646,8138.0
2015-10-21 09:45:00,69.54,69.58,69.51,69.58,9570.0,59.4561,59.4903,59.4304,59.4903,9570.0
2015-10-21 09:50:00,69.62,69.68,69.61,69.67,10816.0,59.5245,59.5758,59.5159,59.5672,10816.0
2015-10-21 09:55:00,69.68,69.68,69.57,69.62,30871.0,59.5758,59.5758,59.4817,59.5245,30871.0
2015-10-21 10:00:00,69.6,69.6,69.54,69.59,8974.0,59.5074,59.5074,59.4561,59.4988,8974.0
2015-10-21 10:05:00,69.58,69.6,69.55,69.59,3143.0,59.4903,59.5074,59.4646,59.4988,3143.0
2015-10-21 10:10:00,69.62,69.64,69.54,69.58,30481.0,59.5245,59.5416,59.4561,59.4903,30481.0
2015-10-21 10:15:00,69.57,69.58,69.51,69.52,3915.0,59.4817,59.4903,59.4304,59.439,3915.0
2015-10-21 10:20:00,69.5,69.54,69.5,69.53,14301.0,59.4219,59.4561,59.4219,59.4475,14301.0
2015-10-21 10:25:00,69.54,69.54,69.44,69.5,19932.0,59.4561,59.4561,59.3706,59.4219,19932.0
2015-10-21 10:30:00,69.48,69.54,69.47,69.52,4898.0,59.4048,59.4561,59.3962,59.439,4898.0
2015-10-21 10:35:00,69.52,69.62,69.52,69.59,7777.0,59.439,59.5245,59.439,59.4988,7777.0
2015-10-21 10:40:00,69.59,69.64,69.59,69.63,7117.0,59.4988,59.5416,59.4988,59.533,7117.0
2015-10-21 10:45:00,69.62,69.62,69.58,69.58,11508.0,59.5245,59.5245,59.4903,59.4903,11508.0
2015-10-21 10:50:00,69.58,69.61,69.57,69.6,8871.0,59.4903,59.5159,59.4817,59.5074,8871.0
2015-10-21 10:55:00,69.62,69.62,69.56,69.56,41930.0,59.5245,59.5245,59.4732,59.4732,41930.0
2015-10-21 11:00:00,69.57,69.61,69.55,69.58,3790.0,59.4817,59.5159,59.4646,59.4903,3790.0
2015-10-21 11:05:00,69.56,69.57,69.54,69.54,2700.0,59.4732,59.4817,59.4561,59.4561,2700.0
2015-10-21 11:10:00,69.54,69.6,69.54,69.58,4970.0,59.4561,59.5074,59.4561,59.4903,4970.0
2015-10-21 11:15:00,69.59,69.6,69.58,69.59,46314.0,59.4988,59.5074,59.4903,59.4988,46314.0
2015-10-21 11:20:00,69.59,69.6,69.54,69.59,6519.0,59.4988,59.5074,59.4561,59.4988,6519.0
2015-10-21 11:25:00,69.6,69.62,69.59,69.62,6073.0,59.5074,59.5245,59.4988,59.5245,6073.0
2015-10-21 11:30:00,69.62,69.63,69.51,69.62,20657.0,59.5245,59.533,59.4304,59.5245,20657.0
2015-10-21 11:35:00,69.63,69.63,69.55,69.55,5212.0,59.533,59.533,59.4646,59.4646,5212.0
2015-10-21 11:40:00,69.53,69.54,69.46,69.47,8148.0,59.4475,59.4561,59.3877,59.3962,8148.0
2015-10-21 11:45:00,69.46,69.46,69.4,69.41,14373.0,59.3877,59.3877,59.3364,59.3449,14373.0
2015-10-21 11:50:00,69.41,69.41,69.36,69.37,16067.0,59.3449,59.3449,59.3022,59.3107,16067.0
2015-10-21 11:55:00,69.37,69.37,69.36,69.37,5100.0,59.3107,59.3107,59.3022,59.3107,5100.0
2015-10-21 12:00:00,69.37,69.37,69.32,69.33,4819.0,59.3107,59.3107,59.268,59.2765,4819.0
2015-10-21 12:05:00,69.31,69.32,69.26,69.27,7837.0,59.2594,59.268,59.2167,59.2252,7837.0
2015-10-21 12:10:00,69.26,69.26,69.18,69.2,22790.0,59.2167,59.2167,59.1483,59.1654,22790.0
2015-10-21 12:15:00,69.19,69.22,69.15,69.19,11600.0,59.1568,59.1825,59.1226,59.1568,11600.0
2015-10-21 12:20:00,69.22,69.3,69.22,69.3,16900.0,59.1825,59.2509,59.1825,59.2509,16900.0
2015-10-21 12:25:00,69.32,69.32,69.26,69.32,1575.0,59.268,59.268,59.2167,59.268,1575.0
2015-10-21 12:30:00,69.33,69.42,69.33,69.42,6482.0,59.2765,59.3535,59.2765,59.3535,6482.0
2015-10-21 12:35:00,69.41,69.41,69.32,69.38,9300.0,59.3449,59.3449,59.268,59.3193,9300.0
2015-10-21 12:40:00,69.37,69.37,69.31,69.31,2324.0,59.3107,59.3107,59.2594,59.2594,2324.0
2015-10-21 12:45:00,69.33,69.35,69.26,69.3,9525.0,59.2765,59.2936,59.2167,59.2509,9525.0
2015-10-21 12:50:00,69.3,69.35,69.27,69.28,13889.0,59.2509,59.2936,59.2252,59.2338,13889.0
2015-10-21 12:55:00,69.27,69.28,69.23,69.23,6181.0,59.2252,59.2338,59.191,59.191,6181.0
2015-10-21 13:00:00,69.23,69.23,69.14,69.17,4876.0,59.191,59.191,59.1141,59.1397,4876.0
2015-10-21 13:05:00,69.14,69.21,69.13,69.21,5344.0,59.1141,59.1739,59.1055,59.1739,5344.0
2015-10-21 13:10:00,69.22,69.29,69.21,69.27,6000.0,59.1825,59.2423,59.1739,59.2252,6000.0
2015-10-21 13:15:00,69.29,69.33,69.17,69.17,15015.0,59.2423,59.2765,59.1397,59.1397,15015.0
2015-10-21 13:20:00,69.17,69.24,69.14,69.22,8462.0,59.1397,59.1996,59.1141,59.1825,8462.0
2015-10-21 13:25:00,69.22,69.22,69.11,69.11,7100.0,59.1825,59.1825,59.0884,59.0884,7100.0
2015-10-21 13:30:00,69.09,69.17,69.07,69.13,10055.0,59.0713,59.1397,59.0542,59.1055,10055.0
2015-10-21 13:35:00,69.15,69.17,69.09,69.12,8300.0,59.1226,59.1397,59.0713,59.097,8300.0
2015-10-21 13:40:00,69.15,69.19,69.07,69.12,9263.0,59.1226,59.1568,59.0542,59.097,9263.0
2015-10-21 13:45:00,69.12,69.17,69.12,69.13,6842.0,59.097,59.1397,59.097,59.1055,6842.0
2015-10-21 13:50:00,69.12,69.21,69.11,69.18,3001.0,59.097,59.1739,59.0884,59.1483,3001.0
2015-10-21 13:55:00,69.18,69.18,69.12,69.15,3700.0,59.1483,59.1483,59.097,59.1226,3700.0
2015-10-21 14:00:00,69.13,69.15,69.1,69.1,6442.0,59.1055,59.1226,59.0799,59.0799,6442.0
2015-10-21 14:05:00,69.08,69.18,69.06,69.13,9413.0,59.0628,59.1483,59.0457,59.1055,9413.0
2015-10-21 14:10:00,69.13,69.18,69.11,69.18,13237.0,59.1055,59.1483,59.0884,59.1483,13237.0
2015-10-21 14:15:00,69.17,69.22,69.16,69.22,3335.0,59.1397,59.1825,59.1312,59.1825,3335.0
2015-10-21 14:20:00,69.23,69.24,69.14,69.14,11762.0,59.191,59.1996,59.1141,59.1141,11762.0
2015-10-21 14:25:00,69.12,69.19,69.08,69.12,25917.0,59.097,59.1568,59.0628,59.097,25917.0
2015-10-21 14:30:00,69.12,69.19,69.09,69.18,71976.0,59.097,59.1568,59.0713,59.1483,71976.0
2015-10-21 14:35:00,69.18,69.48,69.18,69.47,24526.0,59.1483,59.4048,59.1483,59.3962,24526.0
2015-10-21 14:40:00,69.47,69.48,69.43,69.43,17238.0,59.3962,59.4048,59.362,59.362,17238.0
2015-10-21 14:45:00,69.43,69.47,69.37,69.41,22963.0,59.362,59.3962,59.3107,59.3449,22963.0
2015-10-21 14:50:00,69.42,69.49,69.36,69.46,25854.0,59.3535,59.4133,59.3022,59.3877,25854.0
2015-10-21 14:55:00,69.46,69.48,69.36,69.36,22102.0,59.3877,59.4048,59.3022,59.3022,22102.0
2015-10-21 15:00:00,69.38,69.49,69.38,69.49,51332.0,59.3193,59.4133,59.3193,59.4133,51332.0
2015-10-21 15:05:00,69.49,69.5,69.42,69.48,29816.0,59.4133,59.4219,59.3535,59.4048,29816.0
2015-10-21 15:10:00,69.47,69.5,69.43,69.43,26200.0,59.3962,59.4219,59.362,59.362,26200.0
2015-10-21 15:15:00,69.43,69.46,69.39,69.4,8983.0,59.362,59.3877,59.3278,59.3364,8983.0
2015-10-21 15:20:00,69.39,69.46,69.38,69.43,10758.0,59.3278,59.3877,59.3193,59.362,10758.0
2015-10-21 15:25:00,69.42,69.42,69.38,69.41,6095.0,59.3535,59.3535,59.3193,59.3449,6095.0
2015-10-21 15:30:00,69.42,69.46,69.37,69.46,13123.0,59.3535,59.3877,59.3107,59.3877,13123.0
2015-10-21 15:35:00,69.45,69.46,69.42,69.45,23821.0,59.3791,59.3877,59.3535,59.3791,23821.0
2015-10-21 15:40:00,69.45,69.46,69.32,69.35,25825.0,59.3791,59.3877,59.268,59.2936,25825.0
2015-10-21 15:45:00,69.35,69.48,69.34,69.48,63704.0,59.2936,59.4048,59.2851,59.4048,63704.0
2015-10-21 15:50:00,69.48,69.51,69.41,69.5,75850.0,59.4048,59.4304,59.3449,59.4219,75850.0
2015-10-21 15:55:00,69.5,69.52,69.45,69.47,125004.0,59.4219,59.439,59.3791,59.3962,125004.0
2015-10-22 09:30:00,69.21,69.5,69.16,69.42,36221.0,59.1739,59.4219,59.1312,59.3535,36221.0
2015-10-22 09:35:00,69.49,69.86,69.43,69.84,15431.0,59.4133,59.7297,59.362,59.7126,15431.0
2015-10-22 09:40:00,69.87,69.87,69.7,69.86,28834.0,59.7382,59.7382,59.5929,59.7297,28834.0
2015-10-22 09:45:00,69.83,69.88,69.79,69.84,9651.0,59.704,59.7468,59.6698,59.7126,9651.0
2015-10-22 09:50:00,69.86,69.97,69.84,69.92,20581.0,59.7297,59.8237,59.7126,59.781,20581.0
2015-10-22 09:55:00,69.92,70.07,69.89,69.96,103440.0,59.781,59.9092,59.7553,59.8152,103440.0
2015-10-22 10:00:00,69.98,70.24,69.97,70.23,27088.0,59.8323,60.0546,59.8237,60.046,27088.0
2015-10-22 10:05:00,70.2,70.23,70.05,70.08,17379.0,60.0204,60.046,59.8921,59.9178,17379.0
2015-10-22 10:10:00,70.05,70.12,70.04,70.11,8598.0,59.8921,59.952,59.8836,59.9434,8598.0
2015-10-22 10:15:00,70.12,70.19,70.11,70.15,5585.0,59.952,60.0118,59.9434,59.9776,5585.0
2015-10-22 10:20:00,70.15,70.16,69.93,69.99,31210.0,59.9776,59.9862,59.7895,59.8408,31210.0
2015-10-22 10:25:00,69.97,70.01,69.83,69.89,19527.0,59.8237,59.8579,59.704,59.7553,19527.0
2015-10-22 10:30:00,69.88,70.0,69.86,70.0,10072.0,59.7468,59.8494,59.7297,59.8494,10072.0
2015-10-22 10:35:00,70.01,70.15,70.01,70.07,6815.0,59.8579,59.9776,59.8579,59.9092,6815.0
2015-10-22 10:40:00,70.09,70.16,70.09,70.15,7006.0,59.9263,59.9862,59.9263,59.9776,7006.0
2015-10-22 10:45:00,70.18,70.38,70.18,70.29,18722.0,60.0033,60.1743,60.0033,60.0973,18722.0
2015-10-22 10:50:00,70.32,70.4,70.31,70.36,15335.0,60.123,60.1914,60.1144,60.1572,15335.0
2015-10-22 10:55:00,70.36,70.55,70.36,70.53,28554.0,60.1572,60.3196,60.1572,60.3025,28554.0
2015-10-22 11:00:00,70.54,70.59,70.5,70.58,3935.0,60.3111,60.3538,60.2769,60.3453,3935.0
2015-10-22 11:05:00,70.57,70.68,70.57,70.68,4060.0,60.3367,60.4308,60.3367,60.4308,4060.0
2015-10-22 11:10:00,70.69,70.69,70.53,70.53,20944.0,60.4393,60.4393,60.3025,60.3025,20944.0
2015-10-22 11:15:00,70.54,70.61,70.53,70.59,7315.0,60.3111,60.3709,60.3025,60.3538,7315.0
2015-10-22 11:20:00,70.54,70.63,70.53,70.55,8167.0,60.3111,60.388,60.3025,60.3196,8167.0
2015-10-22 11:25:00,70.57,70.6,70.54,70.58,3481.0,60.3367,60.3624,60.3111,60.3453,3481.0
2015-10-22 11:30:00,70.55,70.7,70.55,70.7,11118.0,60.3196,60.4479,60.3196,60.4479,11118.0
2015-10-22 11:35:00,70.7,70.79,70.7,70.79,15046.0,60.4479,60.5248,60.4479,60.5248,15046.0
2015-10-22 11:40:00,70.77,70.85,70.77,70.85,8031.0,60.5077,60.5761,60.5077,60.5761,8031.0
2015-10-22 11:45:00,70.87,70.91,70.83,70.9,7957.0,60.5932,60.6274,60.559,60.6189,7957.0
2015-10-22 11:50:00,70.91,70.94,70.87,70.87,10401.0,60.6274,60.6531,60.5932,60.5932,10401.0
2015-10-22 11:55:00,70.89,70.9,70.85,70.89,6462.0,60.6103,60.6189,60.5761,60.6103,6462.0
2015-10-22 12:00:00,70.88,70.97,70.87,70.95,7561.0,60.6018,60.6787,60.5932,60.6616,7561.0
2015-10-22 12:05:00,70.96,70.96,70.86,70.86,14069.0,60.6702,60.6702,60.5847,60.5847,14069.0
2015-10-22 12:10:00,70.87,70.9,70.83,70.83,17000.0,60.5932,60.6189,60.559,60.559,17000.0
2015-10-22 12:15:00,70.86,70.87,70.84,70.85,5367.0,60.5847,60.5932,60.5676,60.5761,5367.0
2015-10-22 12:20:00,70.85,70.95,70.84,70.89,9197.0,60.5761,60.6616,60.5676,60.6103,9197.0
2015-10-22 12:25:00,70.89,70.96,70.88,70.89,16609.0,60.6103,60.6702,60.6018,60.6103,16609.0
2015-10-22 12:30:00,70.87,70.89,70.85,70.85,6885.0,60.5932,60.6103,60.5761,60.5761,6885.0
2015-10-22 12:35:00,70.84,70.88,70.84,70.86,7133.0,60.5676,60.6018,60.5676,60.5847,7133.0
2015-10-22 12:40:00,70.87,70.94,70.86,70.9,8414.0,60.5932,60.6531,60.5847,60.6189,8414.0
2015-10-22 12:45:00,70.9,70.91,70.85,70.86,11856.0,60.6189,60.6274,60.5761,60.5847,11856.0
2015-10-22 12:50:00,70.85,70.89,70.84,70.88,11045.0,60.5761,60.6103,60.5676,60.6018,11045.0
2015-10-22 12:55:00,70.89,70.9,70.87,70.89,5494.0,60.6103,60.6189,60.5932,60.6103,5494.0
2015-10-22 13:00:00,70.91,70.91,70.88,70.9,6800.0,60.6274,60.6274,60.6018,60.6189,6800.0
2015-10-22 13:05:00,70.91,70.97,70.89,70.96,11617.0,60.6274,60.6787,60.6103,60.6702,11617.0
2015-10-22 13:10:00,70.96,70.98,70.91,70.94,9496.0,60.6702,60.6873,60.6274,60.6531,9496.0
2015-10-22 13:15:00,70.94,70.97,70.92,70.92,13220.0,60.6531,60.6787,60.636,60.636,13220.0
2015-10-22 13:20:00,70.92,70.93,70.82,70.82,30882.0,60.636,60.6445,60.5505,60.5505,30882.0
2015-10-22 13:25:00,70.84,70.84,70.74,70.75,6920.0,60.5676,60.5676,60.4821,60.4906,6920.0
2015-10-22 13:30:00,70.74,70.74,70.69,70.7,5578.0,60.4821,60.4821,60.4393,60.4479,5578.0
2015-10-22 13:35:00,70.7,70.74,70.7,70.73,6036.0,60.4479,60.4821,60.4479,60.4735,6036.0
2015-10-22 13:40:00,70.74,70.75,70.69,70.73,13740.0,60.4821,60.4906,60.4393,60.4735,13740.0
2015-10-22 13:45:00,70.74,70.75,70.7,70.7,9108.0,60.4821,60.4906,60.4479,60.4479,9108.0
2015-10-22 13:50:00,70.69,70.75,70.68,70.75,6561.0,60.4393,60.4906,60.4308,60.4906,6561.0
2015-10-22 13:55:00,70.75,70.75,70.72,70.72,12153.0,60.4906,60.4906,60.465,60.465,12153.0
2015-10-22 14:00:00,70.73,70.73,70.7,70.72,12912.0,60.4735,60.4735,60.4479,60.465,12912.0
2015-10-22 14:05:00,70.73,70.74,70.61,70.61,11308.0,60.4735,60.4821,60.3709,60.3709,11308.0
2015-10-22 14:10:00,70.59,70.61,70.54,70.56,10205.0,60.3538,60.3709,60.3111,60.3282,10205.0
2015-10-22 14:15:00,70.54,70.59,70.52,70.59,5665.0,60.3111,60.3538,60.294,60.3538,5665.0
2015-10-22 14:20:00,70.58,70.61,70.53,70.53,34490.0,60.3453,60.3709,60.3025,60.3025,34490.0
2015-10-22 14:25:00,70.55,70.56,70.46,70.46,34501.0,60.3196,60.3282,60.2427,60.2427,34501.0
2015-10-22 14:30:00,70.46,70.47,70.42,70.44,10502.0,60.2427,60.2512,60.2085,60.2256,10502.0
2015-10-22 14:35:00,70.43,70.5,70.42,70.5,8369.0,60.217,60.2769,60.2085,60.2769,8369.0
2015-10-22 14:40:00,70.51,70.54,70.46,70.5,82959.0,60.2854,60.3111,60.2427,60.2769,82959.0
2015-10-22 14:45:00,70.5,70.53,70.49,70.5,7734.0,60.2769,60.3025,60.2683,60.2769,7734.0
2015-10-22 14:50:00,70.5,70.59,70.49,70.57,7470.0,60.2769,60.3538,60.2683,60.3367,7470.0
2015-10-22 14:55:00,70.57,70.6,70.56,70.6,7070.0,60.3367,60.3624,60.3282,60.3624,7070.0
2015-10-22 15:00:00,70.6,70.6,70.5,70.51,16820.0,60.3624,60.3624,60.2769,60.2854,16820.0
2015-10-22 15:05:00,70.53,70.58,70.47,70.47,9779.0,60.3025,60.3453,60.2512,60.2512,9779.0
2015-10-22 15:10:00,70.47,70.51,70.45,70.5,8784.0,60.2512,60.2854,60.2341,60.2769,8784.0
2015-10-22 15:15:00,70.51,70.54,70.49,70.5,17151.0,60.2854,60.3111,60.2683,60.2769,17151.0
2015-10-22 15:20:00,70.5,70.54,70.48,70.52,12719.0,60.2769,60.3111,60.2598,60.294,12719.0
2015-10-22 15:25:00,70.53,70.53,70.48,70.52,31327.0,60.3025,60.3025,60.2598,60.294,31327.0
2015-10-22 15:30:00,70.51,70.56,70.47,70.49,17533.0,60.2854,60.3282,60.2512,60.2683,17533.0
2015-10-22 15:35:00,70.5,70.52,70.45,70.45,57780.0,60.2769,60.294,60.2341,60.2341,57780.0
2015-10-22 15:40:00,70.46,70.53,70.45,70.51,28891.0,60.2427,60.3025,60.2341,60.2854,28891.0
2015-10-22 15:45:00,70.52,70.52,70.41,70.43,47208.0,60.294,60.294,60.1999,60.217,47208.0
2015-10-22 15:50:00,70.44,70.48,70.43,70.47,37078.0,60.2256,60.2598,60.217,60.2512,37078.0
2015-10-22 15:55:00,70.48,70.48,70.45,70.48,65934.0,60.2598,60.2598,60.2341,60.2598,65934.0
2015-10-23 09:30:00,70.71,70.77,70.53,70.66,25209.0,60.4564,60.5077,60.3025,60.4137,25209.0
2015-10-23 09:35:00,70.66,70.73,70.56,70.72,13044.0,60.4137,60.4735,60.3282,60.465,13044.0
2015-10-23 09:40:00,70.67,70.68,70.51,70.55,14205.0,60.4222,60.4308,60.2854,60.3196,14205.0
2015-10-23 09:45:00,70.53,70.58,70.5,70.53,6997.0,60.3025,60.3453,60.2769,60.3025,6997.0
2015-10-23 09:50:00,70.55,70.61,70.53,70.56,12865.0,60.3196,60.3709,60.3025,60.3282,12865.0
2015-10-23 09:55:00,70.56,70.58,70.45,70.48,19084.0,60.3282,60.3453,60.2341,60.2598,19084.0
2015-10-23 10:00:00,70.47,70.5,70.3,70.34,17347.0,60.2512,60.2769,60.1059,60.1401,17347.0
2015-10-23 10:05:00,70.36,70.37,70.23,70.3,18342.0,60.1572,60.1657,60.046,60.1059,18342.0
2015-10-23 10:10:00,70.31,70.32,70.18,70.2,13856.0,60.1144,60.123,60.0033,60.0204,13856.0
2015-10-23 10:15:00,70.21,70.23,70.09,70.11,12538.0,60.0289,60.046,59.9263,59.9434,12538.0
2015-10-23 10:20:00,70.14,70.16,70.07,70.1,10114.0,59.9691,59.9862,59.9092,59.9349,10114.0
2015-10-23 10:25:00,70.09,70.11,70.03,70.04,15035.0,59.9263,59.9434,59.875,59.8836,15035.0
2015-10-23 10:30:00,70.02,70.16,70.0,70.16,34895.0,59.8665,59.9862,59.8494,59.9862,34895.0
2015-10-23 10:35:00,70.15,70.21,70.13,70.19,15033.0,59.9776,60.0289,59.9605,60.0118,15033.0
2015-10-23 10:40:00,70.19,70.25,70.19,70.24,16416.0,60.0118,60.0631,60.0118,60.0546,16416.0
2015-10-23 10:45:00,70.24,70.25,70.15,70.17,16188.0,60.0546,60.0631,59.9776,59.9947,16188.0
2015-10-23 10:50:00,70.16,70.16,70.07,70.08,11100.0,59.9862,59.9862,59.9092,59.9178,11100.0
2015-10-23 10:55:00,70.08,70.11,70.06,70.09,12699.0,59.9178,59.9434,59.9007,59.9263,12699.0
2015-10-23 11:00:00,70.11,70.25,70.11,70.21,8404.0,59.9434,60.0631,59.9434,60.0289,8404.0
2015-10-23 11:05:00,70.25,70.25,70.21,70.23,16000.0,60.0631,60.0631,60.0289,60.046,16000.0
2015-10-23 11:10:00,70.25,70.28,70.24,70.27,12539.0,60.0631,60.0888,60.0546,60.0802,12539.0
2015-10-23 11:15:00,70.27,70.28,70.22,70.26,11623.0,60.0802,60.0888,60.0375,60.0717,11623.0
2015-10-23 11:20:00,70.26,70.3,70.26,70.29,7995.0,60.0717,60.1059,60.0717,60.0973,7995.0
2015-10-23 11:25:00,70.28,70.29,70.22,70.23,21294.0,60.0888,60.0973,60.0375,60.046,21294.0
2015-10-23 11:30:00,70.25,70.28,70.24,70.28,13173.0,60.0631,60.0888,60.0546,60.0888,13173.0
2015-10-23 11:35:00,70.28,70.3,70.22,70.23,8262.0,60.0888,60.1059,60.0375,60.046,8262.0
2015-10-23 11:40:00,70.23,70.25,70.21,70.23,12032.0,60.046,60.0631,60.0289,60.046,12032.0
2015-10-23 11:45:00,70.24,70.25,70.17,70.18,11342.0,60.0546,60.0631,59.9947,60.0033,11342.0
2015-10-23 11:50:00,70.18,70.21,70.18,70.2,9008.0,60.0033,60.0289,60.0033,60.0204,9008.0
2015-10-23 11:55:00,70.2,70.22,70.15,70.17,7564.0,60.0204,60.0375,59.9776,59.9947,7564.0
2015-10-23 12:00:00,70.17,70.22,70.17,70.2,6790.0,59.9947,60.0375,59.9947,60.0204,6790.0
2015-10-23 12:05:00,70.2,70.22,70.19,70.21,4427.0,60.0204,60.0375,60.0118,60.0289,4427.0
2015-10-23 12:10:00,70.2,70.24,70.2,70.24,4600.0,60.0204,60.0546,60.0204,60.0546,4600.0
2015-10-23 12:15:00,70.21,70.25,70.2,70.23,9033.0,60.0289,60.0631,60.0204,60.046,9033.0
2015-10-23 12:20:00,70.24,70.25,70.22,70.23,11465.0,60.0546,60.0631,60.0375,60.046,11465.0
2015-10-23 12:25:00,70.23,70.25,70.23,70.24,3242.0,60.046,60.0631,60.046,60.0546,3242.0
2015-10-23 12:30:00,70.25,70.25,70.23,70.24,8865.0,60.0631,60.0631,60.046,60.0546,8865.0
2015-10-23 12:35:00,70.25,70.25,70.17,70.21,11536.0,60.0631,60.0631,59.9947,60.0289,11536.0
2015-10-23 12:40:00,70.2,70.22,70.17,70.2,6724.0,60.0204,60.0375,59.9947,60.0204,6724.0
2015-10-23 12:45:00,70.21,70.24,70.2,70.23,7002.0,60.0289,60.0546,60.0204,60.046,7002.0
2015-10-23 12:50:00,70.24,70.24,70.23,70.23,2742.0,60.0546,60.0546,60.046,60.046,2742.0
2015-10-23 12:55:00,70.24,70.25,70.24,70.25,7423.0,60.0546,60.0631,60.0546,60.0631,7423.0
2015-10-23 13:00:00,70.25,70.25,70.23,70.24,11965.0,60.0631,60.0631,60.046,60.0546,11965.0
2015-10-23 13:05:00,70.24,70.25,70.22,70.23,8900.0,60.0546,60.0631,60.0375,60.046,8900.0
2015-10-23 13:10:00,70.23,70.24,70.22,70.23,8000.0,60.046,60.0546,60.0375,60.046,8000.0
2015-10-23 13:15:00,70.23,70.24,70.22,70.24,5985.0,60.046,60.0546,60.0375,60.0546,5985.0
2015-10-23 13:20:00,70.24,70.25,70.23,70.25,10679.0,60.0546,60.0631,60.046,60.0631,10679.0
2015-10-23 13:25:00,70.24,70.25,70.23,70.24,10360.0,60.0546,60.0631,60.046,60.0546,10360.0
2015-10-23 13:30:00,70.24,70.24,70.23,70.24,6037.0,60.0546,60.0546,60.046,60.0546,6037.0
2015-10-23 13:35:00,70.24,70.25,70.23,70.24,12600.0,60.0546,60.0631,60.046,60.0546,12600.0
2015-10-23 13:40:00,70.24,70.25,70.19,70.19,8800.0,60.0546,60.0631,60.0118,60.0118,8800.0
2015-10-23 13:45:00,70.18,70.23,70.18,70.23,3129.0,60.0033,60.046,60.0033,60.046,3129.0
2015-10-23 13:50:00,70.25,70.28,70.23,70.28,9493.0,60.0631,60.0888,60.046,60.0888,9493.0
2015-10-23 13:55:00,70.28,70.32,70.24,70.3,18438.0,60.0888,60.123,60.0546,60.1059,18438.0
2015-10-23 14:00:00,70.31,70.32,70.29,70.31,10670.0,60.1144,60.123,60.0973,60.1144,10670.0
2015-10-23 14:05:00,70.31,70.32,70.31,70.31,8900.0,60.1144,60.123,60.1144,60.1144,8900.0
2015-10-23 14:10:00,70.31,70.32,70.31,70.31,10512.0,60.1144,60.123,60.1144,60.1144,10512.0
2015-10-23 14:15:00,70.31,70.33,70.31,70.33,17179.0,60.1144,60.1315,60.1144,60.1315,17179.0
2015-10-23 14:20:00,70.33,70.34,70.31,70.34,19043.0,60.1315,60.1401,60.1144,60.1401,19043.0
2015-10-23 14:25:00,70.34,70.35,70.32,70.34,7790.0,60.1401,60.1486,60.123,60.1401,7790.0
2015-10-23 14:30:00,70.34,70.35,70.23,70.24,22808.0,60.1401,60.1486,60.046,60.0546,22808.0
2015-10-23 14:35:00,70.28,70.28,70.25,70.27,5881.0,60.0888,60.0888,60.0631,60.0802,5881.0
2015-10-23 14:40:00,70.28,70.35,70.28,70.35,8700.0,60.0888,60.1486,60.0888,60.1486,8700.0
2015-10-23 14:45:00,70.35,70.63,70.32,70.59,29068.0,60.1486,60.388,60.123,60.3538,29068.0
2015-10-23 14:50:00,70.59,70.74,70.59,70.71,21027.0,60.3538,60.4821,60.3538,60.4564,21027.0
2015-10-23 14:55:00,70.72,70.76,70.72,70.72,10949.0,60.465,60.4992,60.465,60.465,10949.0
2015-10-23 15:00:00,70.71,70.77,70.65,70.65,14810.0,60.4564,60.5077,60.4051,60.4051,14810.0
2015-10-23 15:05:00,70.65,70.67,70.56,70.61,9052.0,60.4051,60.4222,60.3282,60.3709,9052.0
2015-10-23 15:10:00,70.61,70.61,70.47,70.51,20550.0,60.3709,60.3709,60.2512,60.2854,20550.0
2015-10-23 15:15:00,70.5,70.54,70.47,70.48,10197.0,60.2769,60.3111,60.2512,60.2598,10197.0
2015-10-23 15:20:00,70.48,70.51,70.46,70.48,18715.0,60.2598,60.2854,60.2427,60.2598,18715.0
2015-10-23 15:25:00,70.49,70.51,70.46,70.49,18811.0,60.2683,60.2854,60.2427,60.2683,18811.0
2015-10-23 15:30:00,70.49,70.51,70.48,70.5,21592.0,60.2683,60.2854,60.2598,60.2769,21592.0
2015-10-23 15:35:00,70.5,70.51,70.45,70.5,22229.0,60.2769,60.2854,60.2341,60.2769,22229.0
2015-10-23 15:40:00,70.5,70.58,70.49,70.55,17926.0,60.2769,60.3453,60.2683,60.3196,17926.0
2015-10-23 15:45:00,70.56,70.58,70.52,70.53,20538.0,60.3282,60.3453,60.294,60.3025,20538.0
2015-10-23 15:50:00,70.53,70.55,70.49,70.5,23825.0,60.3025,60.3196,60.2683,60.2769,23825.0
2015-10-23 15:55:00,70.5,70.51,70.46,70.49,45327.0,60.2769,60.2854,60.2427,60.2683,45327.0
2015-10-26 09:30:00,70.48,70.48,70.16,70.46,11669.0,60.2598,60.2598,59.9862,60.2427,11669.0
2015-10-26 09:35:00,70.5,70.56,70.47,70.5,7218.0,60.2769,60.3282,60.2512,60.2769,7218.0
2015-10-26 09:40:00,70.49,70.5,70.4,70.45,13627.0,60.2683,60.2769,60.1914,60.2341,13627.0
2015-10-26 09:45:00,70.45,70.46,70.36,70.37,12443.0,60.2341,60.2427,60.1572,60.1657,12443.0
2015-10-26 09:50:00,70.36,70.37,70.28,70.31,7500.0,60.1572,60.1657,60.0888,60.1144,7500.0
2015-10-26 09:55:00,70.35,70.35,70.25,70.27,10859.0,60.1486,60.1486,60.0631,60.0802,10859.0
2015-10-26 10:00:00,70.26,70.27,70.16,70.18,13899.0,60.0717,60.0802,59.9862,60.0033,13899.0
2015-10-26 10:05:00,70.18,70.23,70.16,70.23,6750.0,60.0033,60.046,59.9862,60.046,6750.0
2015-10-26 10:10:00,70.25,70.25,70.17,70.17,8900.0,60.0631,60.0631,59.9947,59.9947,8900.0
2015-10-26 10:15:00,70.18,70.25,70.18,70.23,24922.0,60.0033,60.0631,60.0033,60.046,24922.0
2015-10-26 10:20:00,70.22,70.24,70.08,70.12,20909.0,60.0375,60.0546,59.9178,59.952,20909.0
2015-10-26 10:25:00,70.13,70.15,70.0,70.0,36499.0,59.9605,59.9776,59.8494,59.8494,36499.0
2015-10-26 10:30:00,70.01,70.06,69.97,70.0,48544.0,59.8579,59.9007,59.8237,59.8494,48544.0
2015-10-26 10:35:00,70.0,70.12,70.0,70.09,19436.0,59.8494,59.952,59.8494,59.9263,19436.0
2015-10-26 10:40:00,70.09,70.15,70.08,70.09,5941.0,59.9263,59.9776,59.9178,59.9263,5941.0
2015-10-26 10:45:00,70.09,70.09,70.06,70.07,4750.0,59.9263,59.9263,59.9007,59.9092,4750.0
2015-10-26 10:50:00,70.07,70.07,69.99,70.02,7275.0,59.9092,59.9092,59.8408,59.8665,7275.0
2015-10-26 10:55:00,70.02,70.07,70.02,70.07,12200.0,59.8665,59.9092,59.8665,59.9092,12200.0
2015-10-26 11:00:00,70.07,70.09,70.05,70.06,10976.0,59.9092,59.9263,59.8921,59.9007,10976.0
2015-10-26 11:05:00,70.06,70.11,70.01,70.05,17986.0,59.9007,59.9434,59.8579,59.8921,17986.0
2015-10-26 11:10:00,70.06,70.07,69.98,70.01,6107.0,59.9007,59.9092,59.8323,59.8579,6107.0
2015-10-26 11:15:00,70.0,70.0,69.92,69.95,6273.0,59.8494,59.8494,59.781,59.8066,6273.0
2015-10-26 11:20:00,69.96,70.05,69.94,70.02,41705.0,59.8152,59.8921,59.7981,59.8665,41705.0
2015-10-26 11:25:00,70.02,70.06,70.0,70.03,15713.0,59.8665,59.9007,59.8494,59.875,15713.0
2015-10-26 11:30:00,70.03,70.03,69.93,69.93,57497.0,59.875,59.875,59.7895,59.7895,57497.0
2015-10-26 11:35:00,69.93,69.97,69.91,69.93,4804.0,59.7895,59.8237,59.7724,59.7895,4804.0
2015-10-26 11:40:00,69.93,69.93,69.89,69.91,3350.0,59.7895,59.7895,59.7553,59.7724,3350.0
2015-10-26 11:45:00,69.9,69.9,69.84,69.84,3800.0,59.7639,59.7639,59.7126,59.7126,3800.0
2015-10-26 11:50:00,69.85,69.93,69.84,69.93,6723.0,59.7211,59.7895,59.7126,59.7895,6723.0
2015-10-26 11:55:00,69.92,70.0,69.91,69.98,9647.0,59.781,59.8494,59.7724,59.8323,9647.0
2015-10-26 12:00:00,69.98,70.07,69.97,70.02,8586.0,59.8323,59.9092,59.8237,59.8665,8586.0
2015-10-26 12:05:00,70.03,70.09,70.02,70.09,7964.0,59.875,59.9263,59.8665,59.9263,7964.0
2015-10-26 12:10:00,70.1,70.1,70.04,70.07,10740.0,59.9349,59.9349,59.8836,59.9092,10740.0
2015-10-26 12:15:00,70.07,70.1,70.05,70.06,7313.0,59.9092,59.9349,59.8921,59.9007,7313.0
2015-10-26 12:20:00,70.06,70.07,70.05,70.06,7615.0,59.9007,59.9092,59.8921,59.9007,7615.0
2015-10-26 12:25:00,70.06,70.08,70.05,70.06,5135.0,59.9007,59.9178,59.8921,59.9007,5135.0
2015-10-26 12:30:00,70.05,70.08,70.04,70.08,5511.0,59.8921,59.9178,59.8836,59.9178,5511.0
2015-10-26 12:35:00,70.09,70.09,70.06,70.08,8181.0,59.9263,59.9263,59.9007,59.9178,8181.0
2015-10-26 12:40:00,70.07,70.15,70.07,70.13,13060.0,59.9092,59.9776,59.9092,59.9605,13060.0
2015-10-26 12:45:00,70.14,70.19,70.12,70.18,8786.0,59.9691,60.0118,59.952,60.0033,8786.0
2015-10-26 12:50:00,70.18,70.2,70.16,70.17,4500.0,60.0033,60.0204,59.9862,59.9947,4500.0
2015-10-26 12:55:00,70.18,70.19,70.11,70.16,9806.0,60.0033,60.0118,59.9434,59.9862,9806.0
2015-10-26 13:00:00,70.15,70.16,70.11,70.13,6745.0,59.9776,59.9862,59.9434,59.9605,6745.0
2015-10-26 13:05:00,70.14,70.14,70.06,70.06,15520.0,59.9691,59.9691,59.9007,59.9007,15520.0
2015-10-26 13:10:00,70.07,70.08,70.05,70.08,4400.0,59.9092,59.9178,59.8921,59.9178,4400.0
2015-10-26 13:15:00,70.07,70.08,70.06,70.06,9587.0,59.9092,59.9178,59.9007,59.9007,9587.0
2015-10-26 13:20:00,70.05,70.07,70.04,70.06,4000.0,59.8921,59.9092,59.8836,59.9007,4000.0
2015-10-26 13:25:00,70.07,70.08,70.06,70.07,6297.0,59.9092,59.9178,59.9007,59.9092,6297.0
2015-10-26 13:30:00,70.06,70.08,70.05,70.08,6223.0,59.9007,59.9178,59.8921,59.9178,6223.0
2015-10-26 13:35:00,70.08,70.09,70.06,70.06,6354.0,59.9178,59.9263,59.9007,59.9007,6354.0
2015-10-26 13:40:00,70.07,70.15,70.07,70.15,22182.0,59.9092,59.9776,59.9092,59.9776,22182.0
2015-10-26 13:45:00,70.16,70.17,70.1,70.11,41627.0,59.9862,59.9947,59.9349,59.9434,41627.0
2015-10-26 13:50:00,70.12,70.12,70.06,70.1,5892.0,59.952,59.952,59.9007,59.9349,5892.0
2015-10-26 13:55:00,70.1,70.1,70.07,70.08,5340.0,59.9349,59.9349,59.9092,59.9178,5340.0
2015-10-26 14:00:00,70.09,70.14,70.09,70.14,5600.0,59.9263,59.9691,59.9263,59.9691,5600.0
2015-10-26 14:05:00,70.13,70.14,70.12,70.14,3867.0,59.9605,59.9691,59.952,59.9691,3867.0
2015-10-26 14:10:00,70.13,70.13,70.1,70.1,9000.0,59.9605,59.9605,59.9349,59.9349,9000.0
2015-10-26 14:15:00,70.1,70.1,70.08,70.08,9390.0,59.9349,59.9349,59.9178,59.9178,9390.0
2015-10-26 14:20:00,70.08,70.13,70.06,70.1,27298.0,59.9178,59.9605,59.9007,59.9349,27298.0
2015-10-26 14:25:00,70.13,70.13,70.07,70.09,10807.0,59.9605,59.9605,59.9092,59.9263,10807.0
2015-10-26 14:30:00,70.1,70.1,70.07,70.07,7000.0,59.9349,59.9349,59.9092,59.9092,7000.0
2015-10-26 14:35:00,70.08,70.09,70.07,70.08,2500.0,59.9178,59.9263,59.9092,59.9178,2500.0
2015-10-26 14:40:00,70.08,70.09,70.07,70.09,3041.0,59.9178,59.9263,59.9092,59.9263,3041.0
2015-10-26 14:45:00,70.1,70.14,70.07,70.08,30508.0,59.9349,59.9691,59.9092,59.9178,30508.0
2015-10-26 14:50:00,70.07,70.11,70.03,70.06,40363.0,59.9092,59.9434,59.875,59.9007,40363.0
2015-10-26 14:55:00,70.06,70.09,70.05,70.09,20730.0,59.9007,59.9263,59.8921,59.9263,20730.0
2015-10-26 15:00:00,70.09,70.09,70.05,70.06,18515.0,59.9263,59.9263,59.8921,59.9007,18515.0
2015-10-26 15:05:00,70.06,70.16,70.05,70.16,20592.0,59.9007,59.9862,59.8921,59.9862,20592.0
2015-10-26 15:10:00,70.16,70.18,70.15,70.17,7794.0,59.9862,60.0033,59.9776,59.9947,7794.0
2015-10-26 15:15:00,70.17,70.22,70.17,70.22,15629.0,59.9947,60.0375,59.9947,60.0375,15629.0
2015-10-26 15:20:00,70.22,70.25,70.19,70.24,18177.0,60.0375,60.0631,60.0118,60.0546,18177.0
2015-10-26 15:25:00,70.24,70.26,70.19,70.19,18189.0,60.0546,60.0717,60.0118,60.0118,18189.0
2015-10-26 15:30:00,70.19,70.21,70.14,70.15,20282.0,60.0118,60.0289,59.9691,59.9776,20282.0
2015-10-26 15:35:00,70.15,70.17,70.12,70.15,14696.0,59.9776,59.9947,59.952,59.9776,14696.0
2015-10-26 15:40:00,70.15,70.16,70.12,70.12,22608.0,59.9776,59.9862,59.952,59.952,22608.0
2015-10-26 15:45:00,70.11,70.18,70.1,70.14,27295.0,59.9434,60.0033,59.9349,59.9691,27295.0
2015-10-26 15:50:00,70.13,70.15,70.09,70.1,40331.0,59.9605,59.9776,59.9263,59.9349,40331.0
2015-10-26 15:55:00,70.09,70.1,70.05,70.05,55175.0,59.9263,59.9349,59.8921,59.8921,55175.0
2015-10-27 09:30:00,69.65,69.75,69.47,69.47,12032.0,59.5501,59.6356,59.3962,59.3962,12032.0
2015-10-27 09:35:00,69.59,69.66,69.52,69.65,16372.0,59.4988,59.5587,59.439,59.5501,16372.0
2015-10-27 09:40:00,69.66,69.74,69.63,69.74,2648.0,59.5587,59.6271,59.533,59.6271,2648.0
2015-10-27 09:45:00,69.74,69.83,69.66,69.82,30716.0,59.6271,59.704,59.5587,59.6955,30716.0
2015-10-27 09:50:00,69.82,69.91,69.82,69.87,4431.0,59.6955,59.7724,59.6955,59.7382,4431.0
2015-10-27 09:55:00,69.87,69.92,69.85,69.87,11808.0,59.7382,59.781,59.7211,59.7382,11808.0
2015-10-27 10:00:00,69.87,69.87,69.84,69.84,6622.0,59.7382,59.7382,59.7126,59.7126,6622.0
2015-10-27 10:05:00,69.85,69.9,69.84,69.89,4213.0,59.7211,59.7639,59.7126,59.7553,4213.0
2015-10-27 10:10:00,69.87,69.88,69.84,69.87,5081.0,59.7382,59.7468,59.7126,59.7382,5081.0
2015-10-27 10:15:00,69.86,69.89,69.81,69.81,8000.0,59.7297,59.7553,59.6869,59.6869,8000.0
2015-10-27 10:20:00,69.79,69.79,69.67,69.7,2075.0,59.6698,59.6698,59.5672,59.5929,2075.0
2015-10-27 10:25:00,69.71,69.78,69.71,69.72,3761.0,59.6014,59.6613,59.6014,59.61,3761.0
2015-10-27 10:30:00,69.72,69.72,69.63,69.66,8810.0,59.61,59.61,59.533,59.5587,8810.0
2015-10-27 10:35:00,69.68,69.88,69.68,69.87,28490.0,59.5758,59.7468,59.5758,59.7382,28490.0
2015-10-27 10:40:00,69.87,69.98,69.86,69.97,9988.0,59.7382,59.8323,59.7297,59.8237,9988.0
2015-10-27 10:45:00,69.97,70.04,69.96,70.04,7405.0,59.8237,59.8836,59.8152,59.8836,7405.0
2015-10-27 10:50:00,70.04,70.1,70.04,70.09,6918.0,59.8836,59.9349,59.8836,59.9263,6918.0
2015-10-27 10:55:00,70.09,70.15,70.09,70.13,18909.0,59.9263,59.9776,59.9263,59.9605,18909.0
2015-10-27 11:00:00,70.13,70.16,70.07,70.16,11627.0,59.9605,59.9862,59.9092,59.9862,11627.0
2015-10-27 11:05:00,70.17,70.18,70.09,70.09,20544.0,59.9947,60.0033,59.9263,59.9263,20544.0
2015-10-27 11:10:00,70.09,70.15,70.09,70.15,3410.0,59.9263,59.9776,59.9263,59.9776,3410.0
2015-10-27 11:15:00,70.16,70.16,70.08,70.09,5724.0,59.9862,59.9862,59.9178,59.9263,5724.0
2015-10-27 11:20:00,70.1,70.13,70.09,70.12,6361.0,59.9349,59.9605,59.9263,59.952,6361.0
2015-10-27 11:25:00,70.12,70.15,70.07,70.08,7422.0,59.952,59.9776,59.9092,59.9178,7422.0
2015-10-27 11:30:00,70.08,70.09,70.04,70.04,4300.0,59.9178,59.9263,59.8836,59.8836,4300.0
2015-10-27 11:35:00,70.04,70.06,70.02,70.02,3156.0,59.8836,59.9007,59.8665,59.8665,3156.0
2015-10-27 11:40:00,70.03,70.09,70.03,70.09,6100.0,59.875,59.9263,59.875,59.9263,6100.0
2015-10-27 11:45:00,70.1,70.16,70.1,70.14,11100.0,59.9349,59.9862,59.9349,59.9691,11100.0
2015-10-27 11:50:00,70.14,70.17,70.04,70.04,14041.0,59.9691,59.9947,59.8836,59.8836,14041.0
2015-10-27 11:55:00,70.02,70.03,69.93,69.95,3305.0,59.8665,59.875,59.7895,59.8066,3305.0
2015-10-27 12:00:00,69.95,69.96,69.91,69.94,16125.0,59.8066,59.8152,59.7724,59.7981,16125.0
2015-10-27 12:05:00,69.95,69.95,69.87,69.87,4621.0,59.8066,59.8066,59.7382,59.7382,4621.0
2015-10-27 12:10:00,69.87,69.9,69.87,69.9,5298.0,59.7382,59.7639,59.7382,59.7639,5298.0
2015-10-27 12:15:00,69.91,69.91,69.88,69.91,2991.0,59.7724,59.7724,59.7468,59.7724,2991.0
2015-10-27 12:20:00,69.91,69.98,69.91,69.98,4444.0,59.7724,59.8323,59.7724,59.8323,4444.0
2015-10-27 12:25:00,69.99,69.99,69.95,69.95,4122.0,59.8408,59.8408,59.8066,59.8066,4122.0
2015-10-27 12:30:00,69.96,70.01,69.96,69.99,3600.0,59.8152,59.8579,59.8152,59.8408,3600.0
2015-10-27 12:35:00,69.98,70.04,69.97,70.04,3550.0,59.8323,59.8836,59.8237,59.8836,3550.0
2015-10-27 12:40:00,70.05,70.14,70.05,70.14,4223.0,59.8921,59.9691,59.8921,59.9691,4223.0
2015-10-27 12:45:00,70.13,70.16,70.13,70.13,4334.0,59.9605,59.9862,59.9605,59.9605,4334.0
2015-10-27 12:50:00,70.13,70.13,70.08,70.08,4265.0,59.9605,59.9605,59.9178,59.9178,4265.0
2015-10-27 12:55:00,70.07,70.07,69.97,69.98,2814.0,59.9092,59.9092,59.8237,59.8323,2814.0
2015-10-27 13:00:00,69.95,69.95,69.81,69.86,9904.0,59.8066,59.8066,59.6869,59.7297,9904.0
2015-10-27 13:05:00,69.86,69.86,69.79,69.85,6131.0,59.7297,59.7297,59.6698,59.7211,6131.0
2015-10-27 13:10:00,69.86,69.92,69.85,69.9,12159.0,59.7297,59.781,59.7211,59.7639,12159.0
2015-10-27 13:15:00,69.9,69.92,69.85,69.9,22814.0,59.7639,59.781,59.7211,59.7639,22814.0
2015-10-27 13:20:00,69.9,69.93,69.88,69.9,5807.0,59.7639,59.7895,59.7468,59.7639,5807.0
2015-10-27 13:25:00,69.88,69.92,69.88,69.92,4661.0,59.7468,59.781,59.7468,59.781,4661.0
2015-10-27 13:30:00,69.92,70.04,69.92,70.03,3605.0,59.781,59.8836,59.781,59.875,3605.0
2015-10-27 13:35:00,70.04,70.1,70.04,70.1,2717.0,59.8836,59.9349,59.8836,59.9349,2717.0
2015-10-27 13:40:00,70.1,70.1,70.03,70.03,28930.0,59.9349,59.9349,59.875,59.875,28930.0
2015-10-27 13:45:00,70.03,70.03,69.89,69.89,9785.0,59.875,59.875,59.7553,59.7553,9785.0
2015-10-27 13:50:00,69.9,69.9,69.84,69.84,6500.0,59.7639,59.7639,59.7126,59.7126,6500.0
2015-10-27 13:55:00,69.84,69.87,69.82,69.84,10352.0,59.7126,59.7382,59.6955,59.7126,10352.0
2015-10-27 14:00:00,69.85,69.96,69.84,69.95,6098.0,59.7211,59.8152,59.7126,59.8066,6098.0
2015-10-27 14:05:00,69.95,69.99,69.94,69.97,6913.0,59.8066,59.8408,59.7981,59.8237,6913.0
2015-10-27 14:10:00,69.95,69.98,69.93,69.98,4426.0,59.8066,59.8323,59.7895,59.8323,4426.0
2015-10-27 14:15:00,69.99,69.99,69.93,69.93,5513.0,59.8408,59.8408,59.7895,59.7895,5513.0
2015-10-27 14:20:00,69.93,69.96,69.89,69.96,8100.0,59.7895,59.8152,59.7553,59.8152,8100.0
2015-10-27 14:25:00,69.95,69.98,69.94,69.95,8044.0,59.8066,59.8323,59.7981,59.8066,8044.0
2015-10-27 14:30:00,69.95,69.96,69.88,69.92,15110.0,59.8066,59.8152,59.7468,59.781,15110.0
2015-10-27 14:35:00,69.93,69.97,69.93,69.95,3201.0,59.7895,59.8237,59.7895,59.8066,3201.0
2015-10-27 14:40:00,69.95,69.98,69.93,69.94,6031.0,59.8066,59.8323,59.7895,59.7981,6031.0
2015-10-27 14:45:00,69.95,69.97,69.9,69.97,7900.0,59.8066,59.8237,59.7639,59.8237,7900.0
2015-10-27 14:50:00,69.96,69.98,69.93,69.98,4762.0,59.8152,59.8323,59.7895,59.8323,4762.0
2015-10-27 14:55:00,69.98,70.0,69.91,69.91,10885.0,59.8323,59.8494,59.7724,59.7724,10885.0
2015-10-27 15:00:00,69.93,70.01,69.92,70.0,6979.0,59.7895,59.8579,59.781,59.8494,6979.0
2015-10-27 15:05:00,70.0,70.01,69.97,69.97,6919.0,59.8494,59.8579,59.8237,59.8237,6919.0
2015-10-27 15:10:00,69.98,70.06,69.97,70.04,9759.0,59.8323,59.9007,59.8237,59.8836,9759.0
2015-10-27 15:15:00,70.03,70.04,69.97,69.99,8644.0,59.875,59.8836,59.8237,59.8408,8644.0
2015-10-27 15:20:00,69.98,70.11,69.96,70.1,13010.0,59.8323,59.9434,59.8152,59.9349,13010.0
2015-10-27 15:25:00,70.09,70.09,70.06,70.06,7829.0,59.9263,59.9263,59.9007,59.9007,7829.0
2015-10-27 15:30:00,70.07,70.09,70.01,70.06,11029.0,59.9092,59.9263,59.8579,59.9007,11029.0
2015-10-27 15:35:00,70.05,70.06,69.96,69.98,11023.0,59.8921,59.9007,59.8152,59.8323,11023.0
2015-10-27 15:40:00,69.98,70.03,69.98,69.98,8714.0,59.8323,59.875,59.8323,59.8323,8714.0
2015-10-27 15:45:00,69.96,69.97,69.92,69.93,18774.0,59.8152,59.8237,59.781,59.7895,18774.0
2015-10-27 15:50:00,69.93,69.95,69.9,69.94,19846.0,59.7895,59.8066,59.7639,59.7981,19846.0
2015-10-27 15:55:00,69.94,69.98,69.92,69.97,86015.0,59.7981,59.8323,59.781,59.8237,86015.0
2015-10-28 09:30:00,70.2,70.31,70.18,70.26,13582.0,60.0204,60.1144,60.0033,60.0717,13582.0
2015-10-28 09:35:00,70.28,70.31,70.22,70.23,10750.0,60.0888,60.1144,60.0375,60.046,10750.0
2015-10-28 09:40:00,70.24,70.27,70.17,70.18,12300.0,60.0546,60.0802,59.9947,60.0033,12300.0
2015-10-28 09:45:00,70.17,70.26,70.17,70.25,5400.0,59.9947,60.0717,59.9947,60.0631,5400.0
2015-10-28 09:50:00,70.25,70.25,70.15,70.15,5887.0,60.0631,60.0631,59.9776,59.9776,5887.0
2015-10-28 09:55:00,70.13,70.24,70.13,70.23,13685.0,59.9605,60.0546,59.9605,60.046,13685.0
2015-10-28 10:00:00,70.21,70.3,70.2,70.27,12798.0,60.0289,60.1059,60.0204,60.0802,12798.0
2015-10-28 10:05:00,70.27,70.28,70.23,70.23,3731.0,60.0802,60.0888,60.046,60.046,3731.0
2015-10-28 10:10:00,70.23,70.36,70.15,70.16,29298.0,60.046,60.1572,59.9776,59.9862,29298.0
2015-10-28 10:15:00,70.15,70.28,70.15,70.26,3200.0,59.9776,60.0888,59.9776,60.0717,3200.0
2015-10-28 10:20:00,70.25,70.3,70.24,70.25,8306.0,60.0631,60.1059,60.0546,60.0631,8306.0
2015-10-28 10:25:00,70.27,70.35,70.26,70.32,4450.0,60.0802,60.1486,60.0717,60.123,4450.0
2015-10-28 10:30:00,70.34,70.36,70.23,70.23,16873.0,60.1401,60.1572,60.046,60.046,16873.0
2015-10-28 10:35:00,70.23,70.35,70.23,70.32,8002.0,60.046,60.1486,60.046,60.123,8002.0
2015-10-28 10:40:00,70.32,70.35,70.29,70.33,8997.0,60.123,60.1486,60.0973,60.1315,8997.0
2015-10-28 10:45:00,70.34,70.38,70.3,70.32,23961.0,60.1401,60.1743,60.1059,60.123,23961.0
2015-10-28 10:50:00,70.31,70.33,70.3,70.31,4576.0,60.1144,60.1315,60.1059,60.1144,4576.0
2015-10-28 10:55:00,70.31,70.36,70.31,70.34,16674.0,60.1144,60.1572,60.1144,60.1401,16674.0
2015-10-28 11:00:00,70.34,70.35,70.18,70.18,7405.0,60.1401,60.1486,60.0033,60.0033,7405.0
2015-10-28 11:05:00,70.18,70.19,70.12,70.12,3394.0,60.0033,60.0118,59.952,59.952,3394.0
2015-10-28 11:10:00,70.09,70.1,70.03,70.03,3105.0,59.9263,59.9349,59.875,59.875,3105.0
2015-10-28 11:15:00,70.02,70.11,70.0,70.11,6850.0,59.8665,59.9434,59.8494,59.9434,6850.0
2015-10-28 11:20:00,70.11,70.27,70.11,70.27,6165.0,59.9434,60.0802,59.9434,60.0802,6165.0
2015-10-28 11:25:00,70.29,70.31,70.29,70.3,7735.0,60.0973,60.1144,60.0973,60.1059,7735.0
2015-10-28 11:30:00,70.3,70.31,70.27,70.27,3786.0,60.1059,60.1144,60.0802,60.0802,3786.0
2015-10-28 11:35:00,70.27,70.28,70.23,70.23,4130.0,60.0802,60.0888,60.046,60.046,4130.0
2015-10-28 11:40:00,70.23,70.3,70.23,70.3,3326.0,60.046,60.1059,60.046,60.1059,3326.0
2015-10-28 11:45:00,70.3,70.35,70.27,70.35,5554.0,60.1059,60.1486,60.0802,60.1486,5554.0
2015-10-28 11:50:00,70.34,70.36,70.3,70.31,5132.0,60.1401,60.1572,60.1059,60.1144,5132.0
2015-10-28 11:55:00,70.33,70.36,70.31,70.35,6834.0,60.1315,60.1572,60.1144,60.1486,6834.0
2015-10-28 12:00:00,70.35,70.36,70.25,70.25,2904.0,60.1486,60.1572,60.0631,60.0631,2904.0
2015-10-28 12:05:00,70.24,70.25,70.15,70.15,5697.0,60.0546,60.0631,59.9776,59.9776,5697.0
2015-10-28 12:10:00,70.16,70.16,70.1,70.12,6100.0,59.9862,59.9862,59.9349,59.952,6100.0
2015-10-28 12:15:00,70.11,70.13,70.08,70.12,2848.0,59.9434,59.9605,59.9178,59.952,2848.0
2015-10-28 12:20:00,70.11,70.16,70.1,70.16,3519.0,59.9434,59.9862,59.9349,59.9862,3519.0
2015-10-28 12:25:00,70.16,70.25,70.16,70.22,3500.0,59.9862,60.0631,59.9862,60.0375,3500.0
2015-10-28 12:30:00,70.23,70.24,70.18,70.24,4465.0,60.046,60.0546,60.0033,60.0546,4465.0
2015-10-28 12:35:00,70.24,70.24,70.2,70.22,2467.0,60.0546,60.0546,60.0204,60.0375,2467.0
2015-10-28 12:40:00,70.22,70.22,70.18,70.2,2050.0,60.0375,60.0375,60.0033,60.0204,2050.0
2015-10-28 12:45:00,70.2,70.22,70.2,70.22,2898.0,60.0204,60.0375,60.0204,60.0375,2898.0
2015-10-28 12:50:00,70.23,70.26,70.22,70.22,6383.0,60.046,60.0717,60.0375,60.0375,6383.0
2015-10-28 12:55:00,70.23,70.27,70.23,70.24,3930.0,60.046,60.0802,60.046,60.0546,3930.0
2015-10-28 13:00:00,70.24,70.28,70.22,70.23,12629.0,60.0546,60.0888,60.0375,60.046,12629.0
2015-10-28 13:05:00,70.25,70.26,70.23,70.25,5244.0,60.0631,60.0717,60.046,60.0631,5244.0
2015-10-28 13:10:00,70.26,70.34,70.25,70.31,4530.0,60.0717,60.1401,60.0631,60.1144,4530.0
2015-10-28 13:15:00,70.33,70.41,70.31,70.39,9218.0,60.1315,60.1999,60.1144,60.1828,9218.0
2015-10-28 13:20:00,70.4,70.41,70.38,70.38,5379.0,60.1914,60.1999,60.1743,60.1743,5379.0
2015-10-28 13:25:00,70.39,70.39,70.32,70.35,12700.0,60.1828,60.1828,60.123,60.1486,12700.0
2015-10-28 13:30:00,70.34,70.39,70.31,70.39,19646.0,60.1401,60.1828,60.1144,60.1828,19646.0
2015-10-28 13:35:00,70.37,70.49,70.37,70.49,7800.0,60.1657,60.2683,60.1657,60.2683,7800.0
2015-10-28 13:40:00,70.47,70.64,70.47,70.64,4677.0,60.2512,60.3966,60.2512,60.3966,4677.0
2015-10-28 13:45:00,70.65,70.7,70.63,70.66,6252.0,60.4051,60.4479,60.388,60.4137,6252.0
2015-10-28 13:50:00,70.65,70.68,70.64,70.66,6820.0,60.4051,60.4308,60.3966,60.4137,6820.0
2015-10-28 13:55:00,70.64,70.83,70.64,70.83,13489.0,60.3966,60.559,60.3966,60.559,13489.0
2015-10-28 14:00:00,70.83,70.83,70.1,70.2,21856.0,60.559,60.559,59.9349,60.0204,21856.0
2015-10-28 14:05:00,70.19,70.26,70.1,70.24,12403.0,60.0118,60.0717,59.9349,60.0546,12403.0
2015-10-28 14:10:00,70.21,70.21,69.85,69.93,17600.0,60.0289,60.0289,59.7211,59.7895,17600.0
2015-10-28 14:15:00,69.89,69.91,69.79,69.87,12200.0,59.7553,59.7724,59.6698,59.7382,12200.0
2015-10-28 14:20:00,69.86,70.04,69.85,70.04,5804.0,59.7297,59.8836,59.7211,59.8836,5804.0
2015-10-28 14:25:00,70.04,70.18,70.04,70.11,3962.0,59.8836,60.0033,59.8836,59.9434,3962.0
2015-10-28 14:30:00,70.11,70.11,69.9,69.96,8103.0,59.9434,59.9434,59.7639,59.8152,8103.0
2015-10-28 14:35:00,69.97,70.12,69.95,70.11,13022.0,59.8237,59.952,59.8066,59.9434,13022.0
2015-10-28 14:40:00,70.12,70.18,70.08,70.08,3950.0,59.952,60.0033,59.9178,59.9178,3950.0
2015-10-28 14:45:00,70.03,70.14,70.03,70.07,6345.0,59.875,59.9691,59.875,59.9092,6345.0
2015-10-28 14:50:00,70.01,70.21,70.01,70.16,7112.0,59.8579,60.0289,59.8579,59.9862,7112.0
2015-10-28 14:55:00,70.16,70.18,70.08,70.1,5632.0,59.9862,60.0033,59.9178,59.9349,5632.0
2015-10-28 15:00:00,70.17,70.31,70.13,70.27,7071.0,59.9947,60.1144,59.9605,60.0802,7071.0
2015-10-28 15:05:00,70.29,70.32,70.25,70.25,23296.0,60.0973,60.123,60.0631,60.0631,23296.0
2015-10-28 15:10:00,70.24,70.34,70.23,70.33,5374.0,60.0546,60.1401,60.046,60.1315,5374.0
2015-10-28 15:15:00,70.35,70.39,70.26,70.26,8400.0,60.1486,60.1828,60.0717,60.0717,8400.0
2015-10-28 15:20:00,70.27,70.27,70.17,70.25,8588.0,60.0802,60.0802,59.9947,60.0631,8588.0
2015-10-28 15:25:00,70.23,70.32,70.23,70.26,12077.0,60.046,60.123,60.046,60.0717,12077.0
2015-10-28 15:30:00,70.29,70.34,70.19,70.24,31190.0,60.0973,60.1401,60.0118,60.0546,31190.0
2015-10-28 15:35:00,70.24,70.41,70.24,70.41,12673.0,60.0546,60.1999,60.0546,60.1999,12673.0
2015-10-28 15:40:00,70.42,70.42,70.35,70.37,24029.0,60.2085,60.2085,60.1486,60.1657,24029.0
2015-10-28 15:45:00,70.38,70.41,70.33,70.34,37961.0,60.1743,60.1999,60.1315,60.1401,37961.0
2015-10-28 15:50:00,70.35,70.4,70.31,70.38,27702.0,60.1486,60.1914,60.1144,60.1743,27702.0
2015-10-28 15:55:00,70.37,70.38,70.33,70.36,81963.0,60.1657,60.1743,60.1315,60.1572,81963.0
2015-10-29 09:30:00,70.17,70.25,70.0,70.25,12275.0,59.9947,60.0631,59.8494,60.0631,12275.0
2015-10-29 09:35:00,70.29,70.37,70.29,70.37,7920.0,60.0973,60.1657,60.0973,60.1657,7920.0
2015-10-29 09:40:00,70.43,70.57,70.43,70.55,4526.0,60.217,60.3367,60.217,60.3196,4526.0
2015-10-29 09:45:00,70.53,70.62,70.53,70.55,13297.0,60.3025,60.3795,60.3025,60.3196,13297.0
2015-10-29 09:50:00,70.53,70.54,70.46,70.46,3212.0,60.3025,60.3111,60.2427,60.2427,3212.0
2015-10-29 09:55:00,70.45,70.55,70.35,70.48,9086.0,60.2341,60.3196,60.1486,60.2598,9086.0
2015-10-29 10:00:00,70.42,70.47,70.31,70.41,12371.0,60.2085,60.2512,60.1144,60.1999,12371.0
2015-10-29 10:05:00,70.43,70.45,70.22,70.31,13956.0,60.217,60.2341,60.0375,60.1144,13956.0
2015-10-29 10:10:00,70.32,70.38,70.26,70.38,6851.0,60.123,60.1743,60.0717,60.1743,6851.0
2015-10-29 10:15:00,70.37,70.52,70.37,70.46,11736.0,60.1657,60.294,60.1657,60.2427,11736.0
2015-10-29 10:20:00,70.46,70.48,70.36,70.43,3410.0,60.2427,60.2598,60.1572,60.217,3410.0
2015-10-29 10:25:00,70.45,70.5,70.35,70.39,9364.0,60.2341,60.2769,60.1486,60.1828,9364.0
2015-10-29 10:30:00,70.36,70.44,70.36,70.41,6620.0,60.1572,60.2256,60.1572,60.1999,6620.0
2015-10-29 10:35:00,70.42,70.44,70.36,70.39,13208.0,60.2085,60.2256,60.1572,60.1828,13208.0
2015-10-29 10:40:00,70.39,70.5,70.34,70.42,26551.0,60.1828,60.2769,60.1401,60.2085,26551.0
2015-10-29 10:45:00,70.41,70.47,70.37,70.38,8115.0,60.1999,60.2512,60.1657,60.1743,8115.0
2015-10-29 10:50:00,70.38,70.38,70.26,70.38,11900.0,60.1743,60.1743,60.0717,60.1743,11900.0
2015-10-29 10:55:00,70.37,70.43,70.37,70.37,7348.0,60.1657,60.217,60.1657,60.1657,7348.0
2015-10-29 11:00:00,70.37,70.39,70.32,70.36,4501.0,60.1657,60.1828,60.123,60.1572,4501.0
2015-10-29 11:05:00,70.36,70.49,70.36,70.4,25069.0,60.1572,60.2683,60.1572,60.1914,25069.0
2015-10-29 11:10:00,70.41,70.48,70.39,70.42,16405.0,60.1999,60.2598,60.1828,60.2085,16405.0
2015-10-29 11:15:00,70.41,70.43,70.37,70.4,6310.0,60.1999,60.217,60.1657,60.1914,6310.0
2015-10-29 11:20:00,70.41,70.41,70.38,70.41,2100.0,60.1999,60.1999,60.1743,60.1999,2100.0
2015-10-29 11:25:00,70.38,70.55,70.31,70.54,22614.0,60.1743,60.3196,60.1144,60.3111,22614.0
2015-10-29 11:30:00,70.54,70.57,70.5,70.5,4244.0,60.3111,60.3367,60.2769,60.2769,4244.0
2015-10-29 11:35:00,70.51,70.51,70.48,70.49,1158.0,60.2854,60.2854,60.2598,60.2683,1158.0
2015-10-29 11:40:00,70.49,70.49,70.46,70.46,2612.0,60.2683,60.2683,60.2427,60.2427,2612.0
2015-10-29 11:45:00,70.48,70.51,70.48,70.49,8833.0,60.2598,60.2854,60.2598,60.2683,8833.0
2015-10-29 11:50:00,70.5,70.5,70.47,70.48,1224.0,60.2769,60.2769,60.2512,60.2598,1224.0
2015-10-29 11:55:00,70.47,70.53,70.47,70.53,4536.0,60.2512,60.3025,60.2512,60.3025,4536.0
2015-10-29 12:00:00,70.54,70.6,70.52,70.58,10974.0,60.3111,60.3624,60.294,60.3453,10974.0
2015-10-29 12:05:00,70.57,70.57,70.5,70.5,6279.0,60.3367,60.3367,60.2769,60.2769,6279.0
2015-10-29 12:10:00,70.51,70.56,70.5,70.52,3889.0,60.2854,60.3282,60.2769,60.294,3889.0
2015-10-29 12:15:00,70.53,70.54,70.49,70.53,5145.0,60.3025,60.3111,60.2683,60.3025,5145.0
2015-10-29 12:20:00,70.53,70.53,70.44,70.46,13530.0,60.3025,60.3025,60.2256,60.2427,13530.0
2015-10-29 12:25:00,70.46,70.52,70.45,70.48,13109.0,60.2427,60.294,60.2341,60.2598,13109.0
2015-10-29 12:30:00,70.48,70.48,70.4,70.41,12109.0,60.2598,60.2598,60.1914,60.1999,12109.0
2015-10-29 12:35:00,70.4,70.42,70.38,70.42,2500.0,60.1914,60.2085,60.1743,60.2085,2500.0
2015-10-29 12:40:00,70.42,70.48,70.4,70.48,7718.0,60.2085,60.2598,60.1914,60.2598,7718.0
2015-10-29 12:45:00,70.48,70.49,70.39,70.39,10587.0,60.2598,60.2683,60.1828,60.1828,10587.0
2015-10-29 12:50:00,70.38,70.4,70.36,70.37,3560.0,60.1743,60.1914,60.1572,60.1657,3560.0
2015-10-29 12:55:00,70.37,70.37,70.34,70.36,6467.0,60.1657,60.1657,60.1401,60.1572,6467.0
2015-10-29 13:00:00,70.36,70.36,70.33,70.34,4043.0,60.1572,60.1572,60.1315,60.1401,4043.0
2015-10-29 13:05:00,70.35,70.39,70.34,70.37,10308.0,60.1486,60.1828,60.1401,60.1657,10308.0
2015-10-29 13:10:00,70.37,70.4,70.34,70.34,11094.0,60.1657,60.1914,60.1401,60.1401,11094.0
2015-10-29 13:15:00,70.34,70.37,70.33,70.33,3200.0,60.1401,60.1657,60.1315,60.1315,3200.0
2015-10-29 13:20:00,70.33,70.34,70.3,70.32,5500.0,60.1315,60.1401,60.1059,60.123,5500.0
2015-10-29 13:25:00,70.34,70.34,70.26,70.27,6458.0,60.1401,60.1401,60.0717,60.0802,6458.0
2015-10-29 13:30:00,70.27,70.28,70.24,70.24,5106.0,60.0802,60.0888,60.0546,60.0546,5106.0
2015-10-29 13:35:00,70.23,70.24,70.17,70.18,7889.0,60.046,60.0546,59.9947,60.0033,7889.0
2015-10-29 13:40:00,70.17,70.29,70.17,70.29,8678.0,59.9947,60.0973,59.9947,60.0973,8678.0
2015-10-29 13:45:00,70.3,70.34,70.3,70.3,5531.0,60.1059,60.1401,60.1059,60.1059,5531.0
2015-10-29 13:50:00,70.29,70.3,70.25,70.29,2589.0,60.0973,60.1059,60.0631,60.0973,2589.0
2015-10-29 13:55:00,70.29,70.35,70.29,70.32,4280.0,60.0973,60.1486,60.0973,60.123,4280.0
2015-10-29 14:00:00,70.32,70.32,70.29,70.3,7753.0,60.123,60.123,60.0973,60.1059,7753.0
2015-10-29 14:05:00,70.33,70.34,70.26,70.27,9231.0,60.1315,60.1401,60.0717,60.0802,9231.0
2015-10-29 14:10:00,70.26,70.26,70.2,70.25,4616.0,60.0717,60.0717,60.0204,60.0631,4616.0
2015-10-29 14:15:00,70.25,70.3,70.23,70.26,10771.0,60.0631,60.1059,60.046,60.0717,10771.0
2015-10-29 14:20:00,70.26,70.33,70.26,70.32,3859.0,60.0717,60.1315,60.0717,60.123,3859.0
2015-10-29 14:25:00,70.33,70.35,70.26,70.26,8024.0,60.1315,60.1486,60.0717,60.0717,8024.0
2015-10-29 14:30:00,70.26,70.26,70.23,70.23,8081.0,60.0717,60.0717,60.046,60.046,8081.0
2015-10-29 14:35:00,70.23,70.23,70.2,70.21,3300.0,60.046,60.046,60.0204,60.0289,3300.0
2015-10-29 14:40:00,70.21,70.28,70.21,70.27,3047.0,60.0289,60.0888,60.0289,60.0802,3047.0
2015-10-29 14:45:00,70.27,70.29,70.25,70.27,3179.0,60.0802,60.0973,60.0631,60.0802,3179.0
2015-10-29 14:50:00,70.28,70.3,70.26,70.26,2795.0,60.0888,60.1059,60.0717,60.0717,2795.0
2015-10-29 14:55:00,70.24,70.28,70.23,70.28,2900.0,60.0546,60.0888,60.046,60.0888,2900.0
2015-10-29 15:00:00,70.28,70.3,70.24,70.24,7326.0,60.0888,60.1059,60.0546,60.0546,7326.0
2015-10-29 15:05:00,70.22,70.26,70.2,70.26,5599.0,60.0375,60.0717,60.0204,60.0717,5599.0
2015-10-29 15:10:00,70.26,70.29,70.25,70.25,14250.0,60.0717,60.0973,60.0631,60.0631,14250.0
2015-10-29 15:15:00,70.24,70.3,70.22,70.3,18740.0,60.0546,60.1059,60.0375,60.1059,18740.0
2015-10-29 15:20:00,70.29,70.3,70.23,70.24,37225.0,60.0973,60.1059,60.046,60.0546,37225.0
2015-10-29 15:25:00,70.24,70.25,70.22,70.24,8076.0,60.0546,60.0631,60.0375,60.0546,8076.0
2015-10-29 15:30:00,70.24,70.27,70.23,70.24,11553.0,60.0546,60.0802,60.046,60.0546,11553.0
2015-10-29 15:35:00,70.25,70.26,70.23,70.26,34013.0,60.0631,60.0717,60.046,60.0717,34013.0
2015-10-29 15:40:00,70.26,70.28,70.2,70.26,61771.0,60.0717,60.0888,60.0204,60.0717,61771.0
2015-10-29 15:45:00,70.26,70.29,70.19,70.2,26233.0,60.0717,60.0973,60.0118,60.0204,26233.0
2015-10-29 15:50:00,70.21,70.21,70.15,70.16,27723.0,60.0289,60.0289,59.9776,59.9862,27723.0
2015-10-29 15:55:00,70.16,70.17,70.09,70.14,70696.0,59.9862,59.9947,59.9263,59.9691,70696.0
2015-10-30 09:30:00,70.17,70.42,69.8,70.35,11067.0,59.9947,60.2085,59.6784,60.1486,11067.0
2015-10-30 09:35:00,70.37,70.54,70.36,70.41,23460.0,60.1657,60.3111,60.1572,60.1999,23460.0
2015-10-30 09:40:00,70.41,70.48,70.31,70.45,14358.0,60.1999,60.2598,60.1144,60.2341,14358.0
2015-10-30 09:45:00,70.44,70.51,70.34,70.41,20288.0,60.2256,60.2854,60.1401,60.1999,20288.0
2015-10-30 09:50:00,70.4,70.4,70.31,70.31,14950.0,60.1914,60.1914,60.1144,60.1144,14950.0
2015-10-30 09:55:00,70.31,70.38,70.27,70.35,20676.0,60.1144,60.1743,60.0802,60.1486,20676.0
2015-10-30 10:00:00,70.35,70.37,70.27,70.31,9652.0,60.1486,60.1657,60.0802,60.1144,9652.0
2015-10-30 10:05:00,70.3,70.31,70.26,70.3,8964.0,60.1059,60.1144,60.0717,60.1059,8964.0
2015-10-30 10:10:00,70.3,70.34,70.27,70.32,13520.0,60.1059,60.1401,60.0802,60.123,13520.0
2015-10-30 10:15:00,70.32,70.32,70.16,70.22,16348.0,60.123,60.123,59.9862,60.0375,16348.0
2015-10-30 10:20:00,70.21,70.24,70.15,70.2,8748.0,60.0289,60.0546,59.9776,60.0204,8748.0
2015-10-30 10:25:00,70.19,70.27,70.18,70.24,4359.0,60.0118,60.0802,60.0033,60.0546,4359.0
2015-10-30 10:30:00,70.24,70.38,70.24,70.38,5615.0,60.0546,60.1743,60.0546,60.1743,5615.0
2015-10-30 10:35:00,70.38,70.41,70.32,70.38,14807.0,60.1743,60.1999,60.123,60.1743,14807.0
2015-10-30 10:40:00,70.38,70.4,70.35,70.38,5137.0,60.1743,60.1914,60.1486,60.1743,5137.0
2015-10-30 10:45:00,70.38,70.39,70.28,70.28,4189.0,60.1743,60.1828,60.0888,60.0888,4189.0
2015-10-30 10:50:00,70.27,70.33,70.27,70.32,5883.0,60.0802,60.1315,60.0802,60.123,5883.0
2015-10-30 10:55:00,70.3,70.3,70.24,70.3,5150.0,60.1059,60.1059,60.0546,60.1059,5150.0
2015-10-30 11:00:00,70.3,70.32,70.26,70.28,6032.0,60.1059,60.123,60.0717,60.0888,6032.0
2015-10-30 11:05:00,70.28,70.34,70.27,70.27,4979.0,60.0888,60.1401,60.0802,60.0802,4979.0
2015-10-30 11:10:00,70.28,70.34,70.28,70.28,6984.0,60.0888,60.1401,60.0888,60.0888,6984.0
2015-10-30 11:15:00,70.25,70.27,70.18,70.21,10977.0,60.0631,60.0802,60.0033,60.0289,10977.0
2015-10-30 11:20:00,70.21,70.21,70.14,70.21,6065.0,60.0289,60.0289,59.9691,60.0289,6065.0
2015-10-30 11:25:00,70.22,70.29,70.2,70.29,5436.0,60.0375,60.0973,60.0204,60.0973,5436.0
2015-10-30 11:30:00,70.27,70.29,70.18,70.21,11244.0,60.0802,60.0973,60.0033,60.0289,11244.0
2015-10-30 11:35:00,70.21,70.25,70.2,70.25,5360.0,60.0289,60.0631,60.0204,60.0631,5360.0
2015-10-30 11:40:00,70.26,70.31,70.23,70.24,5921.0,60.0717,60.1144,60.046,60.0546,5921.0
2015-10-30 11:45:00,70.25,70.3,70.21,70.25,6848.0,60.0631,60.1059,60.0289,60.0631,6848.0
2015-10-30 11:50:00,70.26,70.28,70.26,70.27,4630.0,60.0717,60.0888,60.0717,60.0802,4630.0
2015-10-30 11:55:00,70.27,70.3,70.19,70.22,36751.0,60.0802,60.1059,60.0118,60.0375,36751.0
2015-10-30 12:00:00,70.23,70.24,70.17,70.17,4767.0,60.046,60.0546,59.9947,59.9947,4767.0
2015-10-30 12:05:00,70.17,70.22,70.17,70.22,5410.0,59.9947,60.0375,59.9947,60.0375,5410.0
2015-10-30 12:10:00,70.25,70.27,70.22,70.22,3600.0,60.0631,60.0802,60.0375,60.0375,3600.0
2015-10-30 12:15:00,70.24,70.25,70.18,70.24,35578.0,60.0546,60.0631,60.0033,60.0546,35578.0
2015-10-30 12:20:00,70.24,70.29,70.17,70.17,5900.0,60.0546,60.0973,59.9947,59.9947,5900.0
2015-10-30 12:25:00,70.17,70.27,70.17,70.27,29415.0,59.9947,60.0802,59.9947,60.0802,29415.0
2015-10-30 12:30:00,70.27,70.31,70.27,70.29,5165.0,60.0802,60.1144,60.0802,60.0973,5165.0
2015-10-30 12:35:00,70.31,70.36,70.3,70.32,5225.0,60.1144,60.1572,60.1059,60.123,5225.0
2015-10-30 12:40:00,70.32,70.35,70.28,70.28,3464.0,60.123,60.1486,60.0888,60.0888,3464.0
2015-10-30 12:45:00,70.3,70.33,70.29,70.32,5935.0,60.1059,60.1315,60.0973,60.123,5935.0
2015-10-30 12:50:00,70.32,70.33,70.28,70.31,20881.0,60.123,60.1315,60.0888,60.1144,20881.0
2015-10-30 12:55:00,70.31,70.32,70.28,70.29,14769.0,60.1144,60.123,60.0888,60.0973,14769.0
2015-10-30 13:00:00,70.29,70.31,70.22,70.3,21246.0,60.0973,60.1144,60.0375,60.1059,21246.0
2015-10-30 13:05:00,70.3,70.3,70.25,70.25,2989.0,60.1059,60.1059,60.0631,60.0631,2989.0
2015-10-30 13:10:00,70.26,70.26,70.18,70.26,6081.0,60.0717,60.0717,60.0033,60.0717,6081.0
2015-10-30 13:15:00,70.26,70.31,70.25,70.25,3955.0,60.0717,60.1144,60.0631,60.0631,3955.0
2015-10-30 13:20:00,70.26,70.31,70.25,70.26,6400.0,60.0717,60.1144,60.0631,60.0717,6400.0
2015-10-30 13:25:00,70.24,70.3,70.22,70.3,23877.0,60.0546,60.1059,60.0375,60.1059,23877.0
2015-10-30 13:30:00,70.3,70.34,70.26,70.27,33845.0,60.1059,60.1401,60.0717,60.0802,33845.0
2015-10-30 13:35:00,70.26,70.27,70.25,70.26,8280.0,60.0717,60.0802,60.0631,60.0717,8280.0
2015-10-30 13:40:00,70.27,70.28,70.23,70.23,5150.0,60.0802,60.0888,60.046,60.046,5150.0
2015-10-30 13:45:00,70.24,70.27,70.24,70.27,8933.0,60.0546,60.0802,60.0546,60.0802,8933.0
2015-10-30 13:50:00,70.27,70.27,70.2,70.2,4850.0,60.0802,60.0802,60.0204,60.0204,4850.0
2015-10-30 13:55:00,70.21,70.22,70.2,70.22,4773.0,60.0289,60.0375,60.0204,60.0375,4773.0
2015-10-30 14:00:00,70.21,70.29,70.19,70.23,45242.0,60.0289,60.0973,60.0118,60.046,45242.0
2015-10-30 14:05:00,70.22,70.28,70.19,70.28,14474.0,60.0375,60.0888,60.0118,60.0888,14474.0
2015-10-30 14:10:00,70.27,70.27,70.2,70.22,17070.0,60.0802,60.0802,60.0204,60.0375,17070.0
2015-10-30 14:15:00,70.22,70.29,70.19,70.27,16211.0,60.0375,60.0973,60.0118,60.0802,16211.0
2015-10-30 14:20:00,70.26,70.26,70.22,70.25,42822.0,60.0717,60.0717,60.0375,60.0631,42822.0
2015-10-30 14:25:00,70.24,70.24,70.2,70.2,4606.0,60.0546,60.0546,60.0204,60.0204,4606.0
2015-10-30 14:30:00,70.19,70.19,70.15,70.17,13899.0,60.0118,60.0118,59.9776,59.9947,13899.0
2015-10-30 14:35:00,70.17,70.22,70.16,70.2,11348.0,59.9947,60.0375,59.9862,60.0204,11348.0
2015-10-30 14:40:00,70.21,70.21,70.18,70.19,10025.0,60.0289,60.0289,60.0033,60.0118,10025.0
2015-10-30 14:45:00,70.19,70.23,70.15,70.18,14015.0,60.0118,60.046,59.9776,60.0033,14015.0
2015-10-30 14:50:00,70.18,70.2,70.16,70.16,12543.0,60.0033,60.0204,59.9862,59.9862,12543.0
2015-10-30 14:55:00,70.16,70.18,70.08,70.09,21106.0,59.9862,60.0033,59.9178,59.9263,21106.0
2015-10-30 15:00:00,70.07,70.11,70.0,70.1,13425.0,59.9092,59.9434,59.8494,59.9349,13425.0
2015-10-30 15:05:00,70.11,70.18,70.09,70.15,12761.0,59.9434,60.0033,59.9263,59.9776,12761.0
2015-10-30 15:10:00,70.14,70.16,70.09,70.11,17181.0,59.9691,59.9862,59.9263,59.9434,17181.0
2015-10-30 15:15:00,70.11,70.21,70.1,70.14,18580.0,59.9434,60.0289,59.9349,59.9691,18580.0
2015-10-30 15:20:00,70.16,70.19,70.12,70.12,8272.0,59.9862,60.0118,59.952,59.952,8272.0
2015-10-30 15:25:00,70.12,70.12,70.0,70.01,15598.0,59.952,59.952,59.8494,59.8579,15598.0
2015-10-30 15:30:00,70.0,70.09,70.0,70.07,21051.0,59.8494,59.9263,59.8494,59.9092,21051.0
2015-10-30 15:35:00,70.08,70.16,70.05,70.11,16888.0,59.9178,59.9862,59.8921,59.9434,16888.0
2015-10-30 15:40:00,70.12,70.14,70.05,70.05,25324.0,59.952,59.9691,59.8921,59.8921,25324.0
2015-10-30 15:45:00,70.05,70.11,70.0,70.08,52860.0,59.8921,59.9434,59.8494,59.9178,52860.0
2015-10-30 15:50:00,70.07,70.09,69.99,70.01,38081.0,59.9092,59.9263,59.8408,59.8579,38081.0
2015-10-30 15:55:00,70.01,70.06,69.95,69.97,123077.0,59.8579,59.9007,59.8066,59.8237,123077.0
2015-11-02 09:30:00,70.05,70.29,69.72,70.1,22453.0,59.8921,60.0973,59.61,59.9349,22453.0
2015-11-02 09:35:00,70.05,70.33,70.05,70.29,9907.0,59.8921,60.1315,59.8921,60.0973,9907.0
2015-11-02 09:40:00,70.26,70.28,70.14,70.2,7400.0,60.0717,60.0888,59.9691,60.0204,7400.0
2015-11-02 09:45:00,70.23,70.26,70.2,70.24,11763.0,60.046,60.0717,60.0204,60.0546,11763.0
2015-11-02 09:50:00,70.22,70.25,70.2,70.23,4037.0,60.0375,60.0631,60.0204,60.046,4037.0
2015-11-02 09:55:00,70.23,70.23,69.99,70.03,34001.0,60.046,60.046,59.8408,59.875,34001.0
2015-11-02 10:00:00,70.04,70.07,69.82,69.86,31542.0,59.8836,59.9092,59.6955,59.7297,31542.0
2015-11-02 10:05:00,69.84,69.86,69.75,69.77,11570.0,59.7126,59.7297,59.6356,59.6527,11570.0
2015-11-02 10:10:00,69.74,69.78,69.66,69.68,19569.0,59.6271,59.6613,59.5587,59.5758,19569.0
2015-11-02 10:15:00,69.68,69.68,69.57,69.59,17651.0,59.5758,59.5758,59.4817,59.4988,17651.0
2015-11-02 10:20:00,69.59,69.63,69.57,69.63,23248.0,59.4988,59.533,59.4817,59.533,23248.0
2015-11-02 10:25:00,69.63,69.87,69.62,69.82,19522.0,59.533,59.7382,59.5245,59.6955,19522.0
2015-11-02 10:30:00,69.82,69.84,69.7,69.71,7177.0,59.6955,59.7126,59.5929,59.6014,7177.0
2015-11-02 10:35:00,69.69,69.74,69.65,69.74,9642.0,59.5843,59.6271,59.5501,59.6271,9642.0
2015-11-02 10:40:00,69.74,69.75,69.7,69.7,15386.0,59.6271,59.6356,59.5929,59.5929,15386.0
2015-11-02 10:45:00,69.7,69.9,69.69,69.89,23452.0,59.5929,59.7639,59.5843,59.7553,23452.0
2015-11-02 10:50:00,69.89,69.97,69.88,69.97,5805.0,59.7553,59.8237,59.7468,59.8237,5805.0
2015-11-02 10:55:00,69.97,69.98,69.89,69.89,11462.0,59.8237,59.8323,59.7553,59.7553,11462.0
2015-11-02 11:00:00,69.89,69.96,69.83,69.95,9203.0,59.7553,59.8152,59.704,59.8066,9203.0
2015-11-02 11:05:00,69.96,70.09,69.96,70.06,20278.0,59.8152,59.9263,59.8152,59.9007,20278.0
2015-11-02 11:10:00,70.05,70.05,69.95,69.95,14535.0,59.8921,59.8921,59.8066,59.8066,14535.0
2015-11-02 11:15:00,69.95,69.97,69.86,69.87,13216.0,59.8066,59.8237,59.7297,59.7382,13216.0
2015-11-02 11:20:00,69.86,69.87,69.8,69.82,12048.0,59.7297,59.7382,59.6784,59.6955,12048.0
2015-11-02 11:25:00,69.82,69.83,69.82,69.82,2080.0,59.6955,59.704,59.6955,59.6955,2080.0
2015-11-02 11:30:00,69.83,69.9,69.81,69.86,17579.0,59.704,59.7639,59.6869,59.7297,17579.0
2015-11-02 11:35:00,69.86,69.87,69.85,69.86,4354.0,59.7297,59.7382,59.7211,59.7297,4354.0
2015-11-02 11:40:00,69.86,69.86,69.81,69.82,15102.0,59.7297,59.7297,59.6869,59.6955,15102.0
2015-11-02 11:45:00,69.82,69.83,69.8,69.81,7103.0,59.6955,59.704,59.6784,59.6869,7103.0
2015-11-02 11:50:00,69.81,69.86,69.79,69.86,7700.0,59.6869,59.7297,59.6698,59.7297,7700.0
2015-11-02 11:55:00,69.86,69.93,69.85,69.92,7101.0,59.7297,59.7895,59.7211,59.781,7101.0
2015-11-02 12:00:00,69.93,70.0,69.92,69.98,12445.0,59.7895,59.8494,59.781,59.8323,12445.0
2015-11-02 12:05:00,69.98,70.0,69.96,69.97,4722.0,59.8323,59.8494,59.8152,59.8237,4722.0
2015-11-02 12:10:00,69.97,70.0,69.97,69.97,4600.0,59.8237,59.8494,59.8237,59.8237,4600.0
2015-11-02 12:15:00,69.97,69.97,69.86,69.86,11268.0,59.8237,59.8237,59.7297,59.7297,11268.0
2015-11-02 12:20:00,69.85,69.86,69.8,69.82,17008.0,59.7211,59.7297,59.6784,59.6955,17008.0
2015-11-02 12:25:00,69.79,69.85,69.77,69.78,26393.0,59.6698,59.7211,59.6527,59.6613,26393.0
2015-11-02 12:30:00,69.78,69.78,69.69,69.7,10385.0,59.6613,59.6613,59.5843,59.5929,10385.0
2015-11-02 12:35:00,69.7,69.75,69.68,69.75,16326.0,59.5929,59.6356,59.5758,59.6356,16326.0
2015-11-02 12:40:00,69.75,69.83,69.7,69.83,13200.0,59.6356,59.704,59.5929,59.704,13200.0
2015-11-02 12:45:00,69.81,69.83,69.73,69.76,20509.0,59.6869,59.704,59.6185,59.6442,20509.0
2015-11-02 12:50:00,69.74,69.77,69.71,69.72,18321.0,59.6271,59.6527,59.6014,59.61,18321.0
2015-11-02 12:55:00,69.72,69.73,69.67,69.67,14843.0,59.61,59.6185,59.5672,59.5672,14843.0
2015-11-02 13:00:00,69.69,69.71,69.64,69.64,14702.0,59.5843,59.6014,59.5416,59.5416,14702.0
2015-11-02 13:05:00,69.63,69.67,69.6,69.66,21629.0,59.533,59.5672,59.5074,59.5587,21629.0
2015-11-02 13:10:00,69.65,69.86,69.65,69.85,7996.0,59.5501,59.7297,59.5501,59.7211,7996.0
2015-11-02 13:15:00,69.84,69.94,69.83,69.94,8154.0,59.7126,59.7981,59.704,59.7981,8154.0
2015-11-02 13:20:00,69.94,70.0,69.93,70.0,3808.0,59.7981,59.8494,59.7895,59.8494,3808.0
2015-11-02 13:25:00,70.0,70.06,69.99,70.06,7943.0,59.8494,59.9007,59.8408,59.9007,7943.0
2015-11-02 13:30:00,70.07,70.15,70.04,70.13,14668.0,59.9092,59.9776,59.8836,59.9605,14668.0
2015-11-02 13:35:00,70.15,70.27,70.15,70.27,13305.0,59.9776,60.0802,59.9776,60.0802,13305.0
2015-11-02 13:40:00,70.26,70.32,70.22,70.32,11440.0,60.0717,60.123,60.0375,60.123,11440.0
2015-11-02 13:45:00,70.32,70.34,70.29,70.34,7857.0,60.123,60.1401,60.0973,60.1401,7857.0
2015-11-02 13:50:00,70.34,70.38,70.33,70.36,7042.0,60.1401,60.1743,60.1315,60.1572,7042.0
2015-11-02 13:55:00,70.36,70.41,70.35,70.39,10686.0,60.1572,60.1999,60.1486,60.1828,10686.0
2015-11-02 14:00:00,70.41,70.41,70.38,70.4,6926.0,60.1999,60.1999,60.1743,60.1914,6926.0
2015-11-02 14:05:00,70.4,70.5,70.4,70.45,19726.0,60.1914,60.2769,60.1914,60.2341,19726.0
2015-11-02 14:10:00,70.45,70.55,70.41,70.44,28493.0,60.2341,60.3196,60.1999,60.2256,28493.0
2015-11-02 14:15:00,70.42,70.48,70.37,70.48,31895.0,60.2085,60.2598,60.1657,60.2598,31895.0
2015-11-02 14:20:00,70.48,70.53,70.48,70.53,5559.0,60.2598,60.3025,60.2598,60.3025,5559.0
2015-11-02 14:25:00,70.53,70.54,70.51,70.53,19283.0,60.3025,60.3111,60.2854,60.3025,19283.0
2015-11-02 14:30:00,70.53,70.6,70.53,70.57,13442.0,60.3025,60.3624,60.3025,60.3367,13442.0
2015-11-02 14:35:00,70.58,70.63,70.56,70.6,30723.0,60.3453,60.388,60.3282,60.3624,30723.0
2015-11-02 14:40:00,70.59,70.61,70.58,70.59,6540.0,60.3538,60.3709,60.3453,60.3538,6540.0
2015-11-02 14:45:00,70.59,70.61,70.55,70.56,12363.0,60.3538,60.3709,60.3196,60.3282,12363.0
2015-11-02 14:50:00,70.56,70.62,70.55,70.62,34160.0,60.3282,60.3795,60.3196,60.3795,34160.0
2015-11-02 14:55:00,70.62,70.72,70.62,70.65,20330.0,60.3795,60.465,60.3795,60.4051,20330.0
2015-11-02 15:00:00,70.66,70.67,70.63,70.64,11225.0,60.4137,60.4222,60.388,60.3966,11225.0
2015-11-02 15:05:00,70.63,70.66,70.61,70.66,19275.0,60.388,60.4137,60.3709,60.4137,19275.0
2015-11-02 15:10:00,70.67,70.7,70.65,70.7,14639.0,60.4222,60.4479,60.4051,60.4479,14639.0
2015-11-02 15:15:00,70.7,70.75,70.69,70.75,15176.0,60.4479,60.4906,60.4393,60.4906,15176.0
2015-11-02 15:20:00,70.74,70.77,70.74,70.77,10116.0,60.4821,60.5077,60.4821,60.5077,10116.0
2015-11-02 15:25:00,70.76,70.82,70.76,70.78,16509.0,60.4992,60.5505,60.4992,60.5163,16509.0
2015-11-02 15:30:00,70.79,70.81,70.78,70.78,24945.0,60.5248,60.5419,60.5163,60.5163,24945.0
2015-11-02 15:35:00,70.79,70.79,70.75,70.78,20659.0,60.5248,60.5248,60.4906,60.5163,20659.0
2015-11-02 15:40:00,70.78,70.82,70.78,70.8,20234.0,60.5163,60.5505,60.5163,60.5334,20234.0
2015-11-02 15:45:00,70.78,70.78,70.66,70.69,43543.0,60.5163,60.5163,60.4137,60.4393,43543.0
2015-11-02 15:50:00,70.69,70.75,70.68,70.74,29562.0,60.4393,60.4906,60.4308,60.4821,29562.0
2015-11-02 15:55:00,70.74,70.76,70.71,70.74,53846.0,60.4821,60.4992,60.4564,60.4821,53846.0
2015-11-03 09:30:00,70.63,70.69,70.32,70.56,11399.0,60.388,60.4393,60.123,60.3282,11399.0
2015-11-03 09:35:00,70.54,70.65,70.54,70.61,14813.0,60.3111,60.4051,60.3111,60.3709,14813.0
2015-11-03 09:40:00,70.62,70.69,70.6,70.64,6319.0,60.3795,60.4393,60.3624,60.3966,6319.0
2015-11-03 09:45:00,70.64,70.72,70.62,70.69,19348.0,60.3966,60.465,60.3795,60.4393,19348.0
2015-11-03 09:50:00,70.69,70.94,70.65,70.9,39440.0,60.4393,60.6531,60.4051,60.6189,39440.0
2015-11-03 09:55:00,70.9,70.9,70.84,70.9,6048.0,60.6189,60.6189,60.5676,60.6189,6048.0
2015-11-03 10:00:00,70.9,70.97,70.89,70.95,18837.0,60.6189,60.6787,60.6103,60.6616,18837.0
2015-11-03 10:05:00,70.93,71.0,70.93,70.98,10922.0,60.6445,60.7044,60.6445,60.6873,10922.0
2015-11-03 10:10:00,70.98,70.99,70.93,70.97,7981.0,60.6873,60.6958,60.6445,60.6787,7981.0
2015-11-03 10:15:00,70.95,70.97,70.94,70.94,5008.0,60.6616,60.6787,60.6531,60.6531,5008.0
2015-11-03 10:20:00,70.94,71.0,70.94,70.99,10702.0,60.6531,60.7044,60.6531,60.6958,10702.0
2015-11-03 10:25:00,70.99,70.99,70.95,70.98,4994.0,60.6958,60.6958,60.6616,60.6873,4994.0
2015-11-03 10:30:00,70.98,70.99,70.97,70.98,7615.0,60.6873,60.6958,60.6787,60.6873,7615.0
2015-11-03 10:35:00,70.98,71.0,70.95,70.96,8434.0,60.6873,60.7044,60.6616,60.6702,8434.0
2015-11-03 10:40:00,70.97,70.98,70.95,70.98,5095.0,60.6787,60.6873,60.6616,60.6873,5095.0
2015-11-03 10:45:00,70.97,71.23,70.96,71.2,38221.0,60.6787,60.901,60.6702,60.8754,38221.0
2015-11-03 10:50:00,71.2,71.21,70.98,71.0,11735.0,60.8754,60.8839,60.6873,60.7044,11735.0
2015-11-03 10:55:00,71.01,71.09,71.0,71.09,5993.0,60.7129,60.7813,60.7044,60.7813,5993.0
2015-11-03 11:00:00,71.09,71.15,71.08,71.1,4638.0,60.7813,60.8326,60.7728,60.7899,4638.0
2015-11-03 11:05:00,71.09,71.12,71.04,71.12,5955.0,60.7813,60.807,60.7386,60.807,5955.0
2015-11-03 11:10:00,71.08,71.1,71.06,71.07,3000.0,60.7728,60.7899,60.7557,60.7642,3000.0
2015-11-03 11:15:00,71.05,71.08,71.02,71.07,3842.0,60.7471,60.7728,60.7215,60.7642,3842.0
2015-11-03 11:20:00,71.05,71.16,71.02,71.14,5338.0,60.7471,60.8412,60.7215,60.8241,5338.0
2015-11-03 11:25:00,71.17,71.23,71.12,71.14,10785.0,60.8497,60.901,60.807,60.8241,10785.0
2015-11-03 11:30:00,71.15,71.24,71.13,71.22,5400.0,60.8326,60.9096,60.8155,60.8925,5400.0
2015-11-03 11:35:00,71.25,71.29,71.2,71.28,14631.0,60.9181,60.9523,60.8754,60.9438,14631.0
2015-11-03 11:40:00,71.28,71.38,71.27,71.31,7209.0,60.9438,61.0293,60.9352,60.9694,7209.0
2015-11-03 11:45:00,71.31,71.44,71.3,71.41,17859.0,60.9694,61.0806,60.9609,61.0549,17859.0
2015-11-03 11:50:00,71.43,71.47,71.3,71.42,14493.0,61.072,61.1062,60.9609,61.0635,14493.0
2015-11-03 11:55:00,71.42,71.46,71.39,71.39,7600.0,61.0635,61.0977,61.0378,61.0378,7600.0
2015-11-03 12:00:00,71.36,71.4,71.19,71.2,15600.0,61.0122,61.0464,60.8668,60.8754,15600.0
2015-11-03 12:05:00,71.19,71.3,71.14,71.3,16843.0,60.8668,60.9609,60.8241,60.9609,16843.0
2015-11-03 12:10:00,71.27,71.3,71.15,71.16,4594.0,60.9352,60.9609,60.8326,60.8412,4594.0
2015-11-03 12:15:00,71.18,71.24,71.16,71.19,4500.0,60.8583,60.9096,60.8412,60.8668,4500.0
2015-11-03 12:20:00,71.17,71.19,71.13,71.13,4004.0,60.8497,60.8668,60.8155,60.8155,4004.0
2015-11-03 12:25:00,71.15,71.2,71.14,71.15,3400.0,60.8326,60.8754,60.8241,60.8326,3400.0
2015-11-03 12:30:00,71.18,71.18,71.14,71.17,2500.0,60.8583,60.8583,60.8241,60.8497,2500.0
2015-11-03 12:35:00,71.15,71.16,71.09,71.09,3592.0,60.8326,60.8412,60.7813,60.7813,3592.0
2015-11-03 12:40:00,71.09,71.1,70.99,71.02,3429.0,60.7813,60.7899,60.6958,60.7215,3429.0
2015-11-03 12:45:00,71.0,71.11,71.0,71.1,6000.0,60.7044,60.7984,60.7044,60.7899,6000.0
2015-11-03 12:50:00,71.09,71.09,70.98,71.0,4555.0,60.7813,60.7813,60.6873,60.7044,4555.0
2015-11-03 12:55:00,71.0,71.07,70.98,71.07,5165.0,60.7044,60.7642,60.6873,60.7642,5165.0
2015-11-03 13:00:00,71.06,71.16,71.04,71.15,9070.0,60.7557,60.8412,60.7386,60.8326,9070.0
2015-11-03 13:05:00,71.15,71.16,71.04,71.05,4800.0,60.8326,60.8412,60.7386,60.7471,4800.0
2015-11-03 13:10:00,71.06,71.11,71.01,71.03,44299.0,60.7557,60.7984,60.7129,60.73,44299.0
2015-11-03 13:15:00,71.03,71.05,70.99,71.04,11306.0,60.73,60.7471,60.6958,60.7386,11306.0
2015-11-03 13:20:00,71.04,71.08,71.01,71.07,22296.0,60.7386,60.7728,60.7129,60.7642,22296.0
2015-11-03 13:25:00,71.07,71.09,71.05,71.09,6916.0,60.7642,60.7813,60.7471,60.7813,6916.0
2015-11-03 13:30:00,71.08,71.15,71.07,71.13,11201.0,60.7728,60.8326,60.7642,60.8155,11201.0
2015-11-03 13:35:00,71.13,71.17,71.11,71.14,31007.0,60.8155,60.8497,60.7984,60.8241,31007.0
2015-11-03 13:40:00,71.15,71.21,71.11,71.2,15705.0,60.8326,60.8839,60.7984,60.8754,15705.0
2015-11-03 13:45:00,71.2,71.27,71.19,71.26,7112.0,60.8754,60.9352,60.8668,60.9267,7112.0
2015-11-03 13:50:00,71.27,71.27,71.23,71.27,6720.0,60.9352,60.9352,60.901,60.9352,6720.0
2015-11-03 13:55:00,71.27,71.32,71.25,71.29,19979.0,60.9352,60.978,60.9181,60.9523,19979.0
2015-11-03 14:00:00,71.3,71.31,71.21,71.22,8536.0,60.9609,60.9694,60.8839,60.8925,8536.0
2015-11-03 14:05:00,71.21,71.27,71.19,71.27,14617.0,60.8839,60.9352,60.8668,60.9352,14617.0
2015-11-03 14:10:00,71.26,71.28,71.23,71.26,9821.0,60.9267,60.9438,60.901,60.9267,9821.0
2015-11-03 14:15:00,71.26,71.29,71.23,71.28,9826.0,60.9267,60.9523,60.901,60.9438,9826.0
2015-11-03 14:20:00,71.28,71.28,71.22,71.24,9267.0,60.9438,60.9438,60.8925,60.9096,9267.0
2015-11-03 14:25:00,71.22,71.39,71.22,71.39,12841.0,60.8925,61.0378,60.8925,61.0378,12841.0
2015-11-03 14:30:00,71.4,71.44,71.38,71.38,14792.0,61.0464,61.0806,61.0293,61.0293,14792.0
2015-11-03 14:35:00,71.38,71.47,71.38,71.47,11850.0,61.0293,61.1062,61.0293,61.1062,11850.0
2015-11-03 14:40:00,71.46,71.53,71.42,71.42,28882.0,61.0977,61.1575,61.0635,61.0635,28882.0
2015-11-03 14:45:00,71.45,71.51,71.43,71.51,10971.0,61.0891,61.1404,61.072,61.1404,10971.0
2015-11-03 14:50:00,71.51,71.57,71.44,71.45,19517.0,61.1404,61.1917,61.0806,61.0891,19517.0
2015-11-03 14:55:00,71.45,71.47,71.4,71.4,11567.0,61.0891,61.1062,61.0464,61.0464,11567.0
2015-11-03 15:00:00,71.4,71.4,71.31,71.37,19829.0,61.0464,61.0464,60.9694,61.0207,19829.0
2015-11-03 15:05:00,71.37,71.49,71.37,71.44,14763.0,61.0207,61.1233,61.0207,61.0806,14763.0
2015-11-03 15:10:00,71.47,71.47,71.44,71.45,10310.0,61.1062,61.1062,61.0806,61.0891,10310.0
2015-11-03 15:15:00,71.45,71.45,71.41,71.44,18594.0,61.0891,61.0891,61.0549,61.0806,18594.0
2015-11-03 15:20:00,71.45,71.45,71.4,71.44,13467.0,61.0891,61.0891,61.0464,61.0806,13467.0
2015-11-03 15:25:00,71.44,71.49,71.38,71.39,40525.0,61.0806,61.1233,61.0293,61.0378,40525.0
2015-11-03 15:30:00,71.38,71.38,71.25,71.25,12524.0,61.0293,61.0293,60.9181,60.9181,12524.0
2015-11-03 15:35:00,71.25,71.29,71.2,71.23,16591.0,60.9181,60.9523,60.8754,60.901,16591.0
2015-11-03 15:40:00,71.23,71.25,71.19,71.24,22474.0,60.901,60.9181,60.8668,60.9096,22474.0
2015-11-03 15:45:00,71.24,71.32,71.22,71.25,53410.0,60.9096,60.978,60.8925,60.9181,53410.0
2015-11-03 15:50:00,71.25,71.34,71.25,71.33,52596.0,60.9181,60.9951,60.9181,60.9865,52596.0
2015-11-03 15:55:00,71.34,71.38,71.32,71.38,87914.0,60.9951,61.0293,60.978,61.0293,87914.0
2015-11-04 09:30:00,68.1,69.23,68.0,68.39,112535.0,58.2249,59.191,58.1394,58.4728,112535.0
2015-11-04 09:35:00,68.34,68.51,67.75,67.96,194203.0,58.4301,58.5754,57.9256,58.1052,194203.0
2015-11-04 09:40:00,67.95,67.96,67.01,67.17,121472.0,58.0966,58.1052,57.2929,57.4297,121472.0
2015-11-04 09:45:00,67.19,67.2,66.13,66.2,204532.0,57.4468,57.4554,56.5406,56.6004,204532.0
2015-11-04 09:50:00,66.24,66.65,65.93,66.64,173916.0,56.6346,56.9851,56.3696,56.9766,173916.0
2015-11-04 09:55:00,66.6,66.7,65.79,65.81,201107.0,56.9424,57.0279,56.2499,56.267,201107.0
2015-11-04 10:00:00,65.85,65.98,65.56,65.75,104190.0,56.3012,56.4123,56.0532,56.2157,104190.0
2015-11-04 10:05:00,65.75,66.07,65.7,65.96,141315.0,56.2157,56.4893,56.1729,56.3952,141315.0
2015-11-04 10:10:00,65.94,66.04,65.3,65.31,142521.0,56.3781,56.4636,55.8309,55.8395,142521.0
2015-11-04 10:15:00,65.33,65.33,64.95,65.04,187397.0,55.8566,55.8566,55.5317,55.6086,187397.0
2015-11-04 10:20:00,65.05,65.25,64.58,64.66,221126.0,55.6172,55.7882,55.2153,55.2837,221126.0
2015-11-04 10:25:00,64.67,64.97,64.66,64.9,119841.0,55.2923,55.5488,55.2837,55.4889,119841.0
2015-11-04 10:30:00,64.92,65.06,64.77,64.85,201100.0,55.506,55.6257,55.3778,55.4462,201100.0
2015-11-04 10:35:00,64.85,65.17,64.26,64.3,143928.0,55.4462,55.7198,54.9417,54.9759,143928.0
2015-11-04 10:40:00,64.3,64.37,64.04,64.05,102496.0,54.9759,55.0358,54.7536,54.7622,102496.0
2015-11-04 10:45:00,64.05,64.22,63.95,64.16,104147.0,54.7622,54.9075,54.6767,54.8562,104147.0
2015-11-04 10:50:00,64.16,64.3,64.02,64.28,78000.0,54.8562,54.9759,54.7365,54.9588,78000.0
2015-11-04 10:55:00,64.28,64.6,64.23,64.51,89740.0,54.9588,55.2324,54.9161,55.1555,89740.0
2015-11-04 11:00:00,64.5,64.59,64.24,64.34,86219.0,55.1469,55.2239,54.9246,55.0101,86219.0
2015-11-04 11:05:00,64.34,64.72,64.34,64.69,55652.0,55.0101,55.335,55.0101,55.3094,55652.0
2015-11-04 11:10:00,64.7,64.95,64.69,64.94,133239.0,55.3179,55.5317,55.3094,55.5231,133239.0
2015-11-04 11:15:00,64.93,65.23,64.9,65.19,78475.0,55.5146,55.7711,55.4889,55.7369,78475.0
2015-11-04 11:20:00,65.23,65.49,64.97,65.49,98416.0,55.7711,55.9934,55.5488,55.9934,98416.0
2015-11-04 11:25:00,65.48,65.56,65.1,65.1,55722.0,55.9848,56.0532,55.6599,55.6599,55722.0
2015-11-04 11:30:00,65.09,65.66,65.0,65.59,62068.0,55.6514,56.1387,55.5744,56.0789,62068.0
2015-11-04 11:35:00,65.59,65.86,65.55,65.73,51564.0,56.0789,56.3097,56.0447,56.1986,51564.0
2015-11-04 11:40:00,65.69,65.75,65.43,65.62,45898.0,56.1644,56.2157,55.9421,56.1045,45898.0
2015-11-04 11:45:00,65.63,66.26,65.63,65.92,91906.0,56.1131,56.6517,56.1131,56.361,91906.0
2015-11-04 11:50:00,65.94,66.07,65.7,65.78,54512.0,56.3781,56.4893,56.1729,56.2413,54512.0
2015-11-04 11:55:00,65.78,66.0,65.76,65.98,37213.0,56.2413,56.4294,56.2242,56.4123,37213.0
2015-11-04 12:00:00,65.99,66.26,65.75,65.84,52654.0,56.4209,56.6517,56.2157,56.2926,52654.0
2015-11-04 12:05:00,65.84,65.87,65.67,65.87,54550.0,56.2926,56.3183,56.1473,56.3183,54550.0
2015-11-04 12:10:00,65.87,66.15,65.86,66.15,36277.0,56.3183,56.5577,56.3097,56.5577,36277.0
2015-11-04 12:15:00,66.17,66.3,65.79,65.99,56864.0,56.5748,56.6859,56.2499,56.4209,56864.0
2015-11-04 12:20:00,65.98,66.05,65.84,66.0,60807.0,56.4123,56.4722,56.2926,56.4294,60807.0
2015-11-04 12:25:00,66.0,66.29,65.99,66.1,47840.0,56.4294,56.6774,56.4209,56.5149,47840.0
2015-11-04 12:30:00,66.11,66.3,66.11,66.17,40098.0,56.5235,56.6859,56.5235,56.5748,40098.0
2015-11-04 12:35:00,66.18,66.54,66.18,66.53,59857.0,56.5833,56.8911,56.5833,56.8825,59857.0
2015-11-04 12:40:00,66.54,66.8,66.4,66.8,43915.0,56.8911,57.1134,56.7714,57.1134,43915.0
2015-11-04 12:45:00,66.81,67.2,66.81,67.02,75603.0,57.1219,57.4554,57.1219,57.3015,75603.0
2015-11-04 12:50:00,67.03,67.06,66.63,66.86,53655.0,57.31,57.3357,56.968,57.1647,53655.0
2015-11-04 12:55:00,66.86,66.94,66.68,66.82,51000.0,57.1647,57.2331,57.0108,57.1305,51000.0
2015-11-04 13:00:00,66.82,66.9,66.76,66.84,52090.0,57.1305,57.1989,57.0792,57.1476,52090.0
2015-11-04 13:05:00,66.84,66.88,66.79,66.83,48578.0,57.1476,57.1818,57.1048,57.139,48578.0
2015-11-04 13:10:00,66.82,66.82,66.16,66.2,65690.0,57.1305,57.1305,56.5662,56.6004,65690.0
2015-11-04 13:15:00,66.2,66.64,66.2,66.53,48972.0,56.6004,56.9766,56.6004,56.8825,48972.0
2015-11-04 13:20:00,66.52,66.91,66.47,66.9,31646.0,56.874,57.2074,56.8313,57.1989,31646.0
2015-11-04 13:25:00,66.9,66.99,66.69,66.69,49058.0,57.1989,57.2758,57.0193,57.0193,49058.0
2015-11-04 13:30:00,66.71,66.71,66.36,66.57,56113.0,57.0364,57.0364,56.7372,56.9167,56113.0
2015-11-04 13:35:00,66.56,66.89,66.53,66.89,54215.0,56.9082,57.1903,56.8825,57.1903,54215.0
2015-11-04 13:40:00,66.91,66.99,66.57,66.59,44760.0,57.2074,57.2758,56.9167,56.9338,44760.0
2015-11-04 13:45:00,66.58,66.58,66.33,66.33,51340.0,56.9253,56.9253,56.7116,56.7116,51340.0
2015-11-04 13:50:00,66.36,66.39,66.15,66.19,61156.0,56.7372,56.7629,56.5577,56.5919,61156.0
2015-11-04 13:55:00,66.19,66.26,66.04,66.14,29146.0,56.5919,56.6517,56.4636,56.5491,29146.0
2015-11-04 14:00:00,66.13,66.13,65.76,66.05,42920.0,56.5406,56.5406,56.2242,56.4722,42920.0
2015-11-04 14:05:00,66.02,66.02,65.83,65.86,27130.0,56.4465,56.4465,56.2841,56.3097,27130.0
2015-11-04 14:10:00,65.86,65.93,65.51,65.59,43555.0,56.3097,56.3696,56.0105,56.0789,43555.0
2015-11-04 14:15:00,65.6,65.73,65.16,65.32,55982.0,56.0874,56.1986,55.7112,55.848,55982.0
2015-11-04 14:20:00,65.34,65.35,65.06,65.15,46108.0,55.8651,55.8737,55.6257,55.7027,46108.0
2015-11-04 14:25:00,65.14,65.47,65.07,65.24,81487.0,55.6941,55.9763,55.6343,55.7796,81487.0
2015-11-04 14:30:00,65.26,65.48,65.03,65.18,48531.0,55.7967,55.9848,55.6001,55.7283,48531.0
2015-11-04 14:35:00,65.19,65.33,65.05,65.14,40168.0,55.7369,55.8566,55.6172,55.6941,40168.0
2015-11-04 14:40:00,65.15,65.3,65.12,65.28,45926.0,55.7027,55.8309,55.677,55.8138,45926.0
2015-11-04 14:45:00,65.31,65.33,64.46,64.56,110342.0,55.8395,55.8566,55.1127,55.1982,110342.0
2015-11-04 14:50:00,64.55,64.68,64.07,64.56,151631.0,55.1897,55.3008,54.7793,55.1982,151631.0
2015-11-04 14:55:00,64.56,64.69,64.2,64.31,139609.0,55.1982,55.3094,54.8904,54.9845,139609.0
2015-11-04 15:00:00,64.31,64.6,64.26,64.45,61163.0,54.9845,55.2324,54.9417,55.1042,61163.0
2015-11-04 15:05:00,64.49,64.73,64.3,64.63,86014.0,55.1384,55.3436,54.9759,55.2581,86014.0
2015-11-04 15:10:00,64.68,64.77,64.28,64.32,85223.0,55.3008,55.3778,54.9588,54.993,85223.0
2015-11-04 15:15:00,64.32,64.43,64.25,64.4,59042.0,54.993,55.0871,54.9332,55.0614,59042.0
2015-11-04 15:20:00,64.39,64.53,64.33,64.43,84017.0,55.0529,55.1726,55.0016,55.0871,84017.0
2015-11-04 15:25:00,64.48,64.76,64.45,64.59,67590.0,55.1298,55.3692,55.1042,55.2239,67590.0
2015-11-04 15:30:00,64.59,64.87,64.58,64.78,106154.0,55.2239,55.4633,55.2153,55.3863,106154.0
2015-11-04 15:35:00,64.78,64.84,64.69,64.8,67008.0,55.3863,55.4376,55.3094,55.4034,67008.0
2015-11-04 15:40:00,64.81,64.91,64.57,64.69,88896.0,55.412,55.4975,55.2068,55.3094,88896.0
2015-11-04 15:45:00,64.7,64.78,64.7,64.73,93973.0,55.3179,55.3863,55.3179,55.3436,93973.0
2015-11-04 15:50:00,64.75,64.75,64.57,64.68,97249.0,55.3607,55.3607,55.2068,55.3008,97249.0
2015-11-04 15:55:00,64.67,65.27,64.67,65.24,280139.0,55.2923,55.8053,55.2923,55.7796,280139.0
2015-11-05 09:30:00,64.9,65.61,64.9,65.58,42452.0,55.4889,56.096,55.4889,56.0703,42452.0
2015-11-05 09:35:00,65.59,65.65,65.54,65.63,36440.0,56.0789,56.1302,56.0361,56.1131,36440.0
2015-11-05 09:40:00,65.63,66.0,65.62,65.92,45942.0,56.1131,56.4294,56.1045,56.361,45942.0
2015-11-05 09:45:00,65.92,66.0,65.76,66.0,28008.0,56.361,56.4294,56.2242,56.4294,28008.0
2015-11-05 09:50:00,66.0,66.32,65.93,66.32,55013.0,56.4294,56.703,56.3696,56.703,55013.0
2015-11-05 09:55:00,66.31,66.55,66.19,66.47,70208.0,56.6945,56.8996,56.5919,56.8313,70208.0
2015-11-05 10:00:00,66.45,66.63,66.43,66.61,39157.0,56.8142,56.968,56.7971,56.9509,39157.0
2015-11-05 10:05:00,66.6,66.68,66.6,66.6,66493.0,56.9424,57.0108,56.9424,56.9424,66493.0
2015-11-05 10:10:00,66.61,66.67,66.6,66.61,40418.0,56.9509,57.0022,56.9424,56.9509,40418.0
2015-11-05 10:15:00,66.61,66.67,66.6,66.67,30925.0,56.9509,57.0022,56.9424,57.0022,30925.0
2015-11-05 10:20:00,66.67,67.16,66.67,66.91,100564.0,57.0022,57.4212,57.0022,57.2074,100564.0
2015-11-05 10:25:00,66.91,66.91,66.63,66.64,25210.0,57.2074,57.2074,56.968,56.9766,25210.0
2015-11-05 10:30:00,66.64,66.72,66.51,66.53,92138.0,56.9766,57.045,56.8655,56.8825,92138.0
2015-11-05 10:35:00,66.52,67.04,66.48,67.03,54562.0,56.874,57.3186,56.8398,57.31,54562.0
2015-11-05 10:40:00,67.03,67.03,66.87,66.99,52451.0,57.31,57.31,57.1732,57.2758,52451.0
2015-11-05 10:45:00,67.01,67.22,66.98,67.08,60027.0,57.2929,57.4725,57.2673,57.3528,60027.0
2015-11-05 10:50:00,67.07,67.48,67.0,67.45,59277.0,57.3442,57.6948,57.2844,57.6691,59277.0
2015-11-05 10:55:00,67.42,67.5,67.24,67.3,46985.0,57.6435,57.7119,57.4896,57.5409,46985.0
2015-11-05 11:00:00,67.3,67.41,67.15,67.33,78757.0,57.5409,57.6349,57.4126,57.5665,78757.0
2015-11-05 11:05:00,67.33,67.37,67.24,67.31,43225.0,57.5665,57.6007,57.4896,57.5494,43225.0
2015-11-05 11:10:00,67.31,67.47,67.31,67.41,55560.0,57.5494,57.6862,57.5494,57.6349,55560.0
2015-11-05 11:15:00,67.4,67.63,67.38,67.62,37726.0,57.6264,57.823,57.6093,57.8145,37726.0
2015-11-05 11:20:00,67.59,67.71,67.39,67.47,27510.0,57.7888,57.8914,57.6178,57.6862,27510.0
2015-11-05 11:25:00,67.47,67.48,67.31,67.46,46162.0,57.6862,57.6948,57.5494,57.6777,46162.0
2015-11-05 11:30:00,67.45,67.52,67.36,67.43,62718.0,57.6691,57.729,57.5922,57.652,62718.0
2015-11-05 11:35:00,67.41,67.46,67.13,67.13,48738.0,57.6349,57.6777,57.3955,57.3955,48738.0
2015-11-05 11:40:00,67.13,67.26,67.12,67.19,35778.0,57.3955,57.5067,57.387,57.4468,35778.0
2015-11-05 11:45:00,67.21,67.54,67.2,67.53,23923.0,57.4639,57.7461,57.4554,57.7375,23923.0
2015-11-05 11:50:00,67.54,67.69,67.41,67.44,21879.0,57.7461,57.8743,57.6349,57.6606,21879.0
2015-11-05 11:55:00,67.44,67.46,67.28,67.45,30984.0,57.6606,57.6777,57.5238,57.6691,30984.0
2015-11-05 12:00:00,67.46,67.52,67.34,67.41,29586.0,57.6777,57.729,57.5751,57.6349,29586.0
2015-11-05 12:05:00,67.4,67.44,67.31,67.38,17933.0,57.6264,57.6606,57.5494,57.6093,17933.0
2015-11-05 12:10:00,67.38,67.49,67.36,67.43,21907.0,57.6093,57.7033,57.5922,57.652,21907.0
2015-11-05 12:15:00,67.43,67.5,67.43,67.49,7199.0,57.652,57.7119,57.652,57.7033,7199.0
2015-11-05 12:20:00,67.49,67.56,67.42,67.42,11111.0,57.7033,57.7632,57.6435,57.6435,11111.0
2015-11-05 12:25:00,67.43,67.72,67.42,67.65,31171.0,57.652,57.9,57.6435,57.8401,31171.0
2015-11-05 12:30:00,67.66,67.66,67.49,67.49,10466.0,57.8487,57.8487,57.7033,57.7033,10466.0
2015-11-05 12:35:00,67.49,67.5,67.43,67.44,11425.0,57.7033,57.7119,57.652,57.6606,11425.0
2015-11-05 12:40:00,67.44,67.64,67.44,67.51,29355.0,57.6606,57.8316,57.6606,57.7204,29355.0
2015-11-05 12:45:00,67.48,67.48,67.36,67.38,17493.0,57.6948,57.6948,57.5922,57.6093,17493.0
2015-11-05 12:50:00,67.38,67.53,67.37,67.48,28288.0,57.6093,57.7375,57.6007,57.6948,28288.0
2015-11-05 12:55:00,67.48,67.55,67.47,67.47,13581.0,57.6948,57.7546,57.6862,57.6862,13581.0
2015-11-05 13:00:00,67.47,67.5,67.44,67.49,15321.0,57.6862,57.7119,57.6606,57.7033,15321.0
2015-11-05 13:05:00,67.48,67.53,67.48,67.52,12452.0,57.6948,57.7375,57.6948,57.729,12452.0
2015-11-05 13:10:00,67.53,67.54,67.5,67.51,9184.0,57.7375,57.7461,57.7119,57.7204,9184.0
2015-11-05 13:15:00,67.51,67.57,67.5,67.54,13892.0,57.7204,57.7717,57.7119,57.7461,13892.0
2015-11-05 13:20:00,67.54,67.56,67.44,67.45,19779.0,57.7461,57.7632,57.6606,57.6691,19779.0
2015-11-05 13:25:00,67.43,67.44,67.38,67.38,5941.0,57.652,57.6606,57.6093,57.6093,5941.0
2015-11-05 13:30:00,67.39,67.53,67.38,67.48,22078.0,57.6178,57.7375,57.6093,57.6948,22078.0
2015-11-05 13:35:00,67.48,67.66,67.48,67.61,32444.0,57.6948,57.8487,57.6948,57.8059,32444.0
2015-11-05 13:40:00,67.61,67.64,67.52,67.59,19468.0,57.8059,57.8316,57.729,57.7888,19468.0
2015-11-05 13:45:00,67.58,67.65,67.58,67.63,14235.0,57.7803,57.8401,57.7803,57.823,14235.0
2015-11-05 13:50:00,67.63,67.63,67.51,67.56,14134.0,57.823,57.823,57.7204,57.7632,14134.0
2015-11-05 13:55:00,67.55,67.56,67.54,67.54,12500.0,57.7546,57.7632,57.7461,57.7461,12500.0
2015-11-05 14:00:00,67.53,67.55,67.47,67.55,23909.0,57.7375,57.7546,57.6862,57.7546,23909.0
2015-11-05 14:05:00,67.55,67.6,67.53,67.53,24807.0,57.7546,57.7974,57.7375,57.7375,24807.0
2015-11-05 14:10:00,67.53,67.57,67.52,67.53,15973.0,57.7375,57.7717,57.729,57.7375,15973.0
2015-11-05 14:15:00,67.54,67.58,67.53,67.53,22140.0,57.7461,57.7803,57.7375,57.7375,22140.0
2015-11-05 14:20:00,67.54,67.57,67.53,67.54,21062.0,57.7461,57.7717,57.7375,57.7461,21062.0
2015-11-05 14:25:00,67.54,67.55,67.54,67.55,7590.0,57.7461,57.7546,57.7461,57.7546,7590.0
2015-11-05 14:30:00,67.55,67.68,67.54,67.64,34338.0,57.7546,57.8658,57.7461,57.8316,34338.0
2015-11-05 14:35:00,67.65,67.65,67.51,67.54,19263.0,57.8401,57.8401,57.7204,57.7461,19263.0
2015-11-05 14:40:00,67.53,67.53,67.5,67.51,8640.0,57.7375,57.7375,57.7119,57.7204,8640.0
2015-11-05 14:45:00,67.51,67.56,67.46,67.52,34957.0,57.7204,57.7632,57.6777,57.729,34957.0
2015-11-05 14:50:00,67.53,67.53,67.44,67.48,25147.0,57.7375,57.7375,57.6606,57.6948,25147.0
2015-11-05 14:55:00,67.48,67.49,67.45,67.47,20758.0,57.6948,57.7033,57.6691,57.6862,20758.0
2015-11-05 15:00:00,67.46,67.46,67.39,67.39,21033.0,57.6777,57.6777,57.6178,57.6178,21033.0
2015-11-05 15:05:00,67.39,67.4,67.38,67.39,17846.0,57.6178,57.6264,57.6093,57.6178,17846.0
2015-11-05 15:10:00,67.39,67.47,67.38,67.43,31110.0,57.6178,57.6862,57.6093,57.652,31110.0
2015-11-05 15:15:00,67.43,67.55,67.43,67.53,28753.0,57.652,57.7546,57.652,57.7375,28753.0
2015-11-05 15:20:00,67.54,67.54,67.48,67.48,17448.0,57.7461,57.7461,57.6948,57.6948,17448.0
2015-11-05 15:25:00,67.49,67.6,67.48,67.55,43606.0,57.7033,57.7974,57.6948,57.7546,43606.0
2015-11-05 15:30:00,67.56,67.56,67.5,67.51,12372.0,57.7632,57.7632,57.7119,57.7204,12372.0
2015-11-05 15:35:00,67.51,67.54,67.5,67.53,24713.0,57.7204,57.7461,57.7119,57.7375,24713.0
2015-11-05 15:40:00,67.53,67.63,67.52,67.58,58169.0,57.7375,57.823,57.729,57.7803,58169.0
2015-11-05 15:45:00,67.57,67.58,67.57,67.58,48867.0,57.7717,57.7803,57.7717,57.7803,48867.0
2015-11-05 15:50:00,67.57,67.69,67.57,67.69,168726.0,57.7717,57.8743,57.7717,57.8743,168726.0
2015-11-05 15:55:00,67.7,67.7,67.37,67.39,169952.0,57.8829,57.8829,57.6007,57.6178,169952.0
2015-11-06 09:30:00,67.53,67.71,67.32,67.32,27949.0,57.7375,57.8914,57.558,57.558,27949.0
2015-11-06 09:35:00,67.27,67.35,67.04,67.32,20322.0,57.5152,57.5836,57.3186,57.558,20322.0
2015-11-06 09:40:00,67.31,67.35,67.09,67.15,10506.0,57.5494,57.5836,57.3613,57.4126,10506.0
2015-11-06 09:45:00,67.13,67.31,67.13,67.24,10475.0,57.3955,57.5494,57.3955,57.4896,10475.0
2015-11-06 09:50:00,67.23,67.25,67.14,67.25,13262.0,57.481,57.4981,57.4041,57.4981,13262.0
2015-11-06 09:55:00,67.24,67.25,67.12,67.18,16520.0,57.4896,57.4981,57.387,57.4383,16520.0
2015-11-06 10:00:00,67.21,67.42,67.18,67.38,29063.0,57.4639,57.6435,57.4383,57.6093,29063.0
2015-11-06 10:05:00,67.38,67.4,67.28,67.28,12702.0,57.6093,57.6264,57.5238,57.5238,12702.0
2015-11-06 10:10:00,67.28,67.47,67.21,67.45,16953.0,57.5238,57.6862,57.4639,57.6691,16953.0
2015-11-06 10:15:00,67.43,67.57,67.39,67.57,15887.0,57.652,57.7717,57.6178,57.7717,15887.0
2015-11-06 10:20:00,67.56,67.59,67.43,67.48,9850.0,57.7632,57.7888,57.652,57.6948,9850.0
2015-11-06 10:25:00,67.46,67.48,67.36,67.48,7443.0,57.6777,57.6948,57.5922,57.6948,7443.0
2015-11-06 10:30:00,67.49,67.51,67.4,67.5,6433.0,57.7033,57.7204,57.6264,57.7119,6433.0
2015-11-06 10:35:00,67.52,67.57,67.43,67.52,30344.0,57.729,57.7717,57.652,57.729,30344.0
2015-11-06 10:40:00,67.58,67.63,67.51,67.6,8240.0,57.7803,57.823,57.7204,57.7974,8240.0
2015-11-06 10:45:00,67.6,67.63,67.51,67.56,8100.0,57.7974,57.823,57.7204,57.7632,8100.0
2015-11-06 10:50:00,67.56,67.61,67.47,67.6,26120.0,57.7632,57.8059,57.6862,57.7974,26120.0
2015-11-06 10:55:00,67.56,67.6,67.53,67.55,5605.0,57.7632,57.7974,57.7375,57.7546,5605.0
2015-11-06 11:00:00,67.55,67.55,67.34,67.4,15159.0,57.7546,57.7546,57.5751,57.6264,15159.0
2015-11-06 11:05:00,67.44,67.51,67.41,67.47,36473.0,57.6606,57.7204,57.6349,57.6862,36473.0
2015-11-06 11:10:00,67.5,67.51,67.41,67.48,4996.0,57.7119,57.7204,57.6349,57.6948,4996.0
2015-11-06 11:15:00,67.47,67.47,67.39,67.39,6400.0,57.6862,57.6862,57.6178,57.6178,6400.0
2015-11-06 11:20:00,67.38,67.46,67.36,67.41,10900.0,57.6093,57.6777,57.5922,57.6349,10900.0
2015-11-06 11:25:00,67.42,67.46,67.39,67.4,6900.0,57.6435,57.6777,57.6178,57.6264,6900.0
2015-11-06 11:30:00,67.42,67.48,67.39,67.42,7300.0,57.6435,57.6948,57.6178,57.6435,7300.0
2015-11-06 11:35:00,67.43,67.48,67.4,67.42,3220.0,57.652,57.6948,57.6264,57.6435,3220.0
2015-11-06 11:40:00,67.4,67.42,67.39,67.41,7399.0,57.6264,57.6435,57.6178,57.6349,7399.0
2015-11-06 11:45:00,67.43,67.49,67.42,67.46,5373.0,57.652,57.7033,57.6435,57.6777,5373.0
2015-11-06 11:50:00,67.46,67.47,67.44,67.44,4720.0,57.6777,57.6862,57.6606,57.6606,4720.0
2015-11-06 11:55:00,67.45,67.5,67.42,67.48,5900.0,57.6691,57.7119,57.6435,57.6948,5900.0
2015-11-06 12:00:00,67.48,67.48,67.4,67.41,7000.0,57.6948,57.6948,57.6264,57.6349,7000.0
2015-11-06 12:05:00,67.4,67.4,67.31,67.34,10299.0,57.6264,57.6264,57.5494,57.5751,10299.0
2015-11-06 12:10:00,67.37,67.42,67.35,67.35,9011.0,57.6007,57.6435,57.5836,57.5836,9011.0
2015-11-06 12:15:00,67.35,67.35,67.32,67.34,2787.0,57.5836,57.5836,57.558,57.5751,2787.0
2015-11-06 12:20:00,67.34,67.34,67.24,67.28,5580.0,57.5751,57.5751,57.4896,57.5238,5580.0
2015-11-06 12:25:00,67.28,67.32,67.25,67.28,4300.0,57.5238,57.558,57.4981,57.5238,4300.0
2015-11-06 12:30:00,67.3,67.3,67.25,67.3,5999.0,57.5409,57.5409,57.4981,57.5409,5999.0
2015-11-06 12:35:00,67.31,67.32,67.27,67.31,8500.0,57.5494,57.558,57.5152,57.5494,8500.0
2015-11-06 12:40:00,67.31,67.32,67.29,67.3,4200.0,57.5494,57.558,57.5323,57.5409,4200.0
2015-11-06 12:45:00,67.31,67.41,67.31,67.39,6087.0,57.5494,57.6349,57.5494,57.6178,6087.0
2015-11-06 12:50:00,67.39,67.42,67.38,67.41,3485.0,57.6178,57.6435,57.6093,57.6349,3485.0
2015-11-06 12:55:00,67.41,67.47,67.41,67.46,4513.0,57.6349,57.6862,57.6349,57.6777,4513.0
2015-11-06 13:00:00,67.49,67.59,67.46,67.59,18127.0,57.7033,57.7888,57.6777,57.7888,18127.0
2015-11-06 13:05:00,67.6,67.7,67.57,67.7,18901.0,57.7974,57.8829,57.7717,57.8829,18901.0
2015-11-06 13:10:00,67.71,67.8,67.71,67.79,9750.0,57.8914,57.9684,57.8914,57.9598,9750.0
2015-11-06 13:15:00,67.79,67.8,67.72,67.72,5635.0,57.9598,57.9684,57.9,57.9,5635.0
2015-11-06 13:20:00,67.73,67.82,67.73,67.79,7407.0,57.9085,57.9855,57.9085,57.9598,7407.0
2015-11-06 13:25:00,67.78,67.8,67.76,67.78,4895.0,57.9513,57.9684,57.9342,57.9513,4895.0
2015-11-06 13:30:00,67.78,67.78,67.71,67.72,3200.0,57.9513,57.9513,57.8914,57.9,3200.0
2015-11-06 13:35:00,67.71,67.76,67.7,67.74,6900.0,57.8914,57.9342,57.8829,57.9171,6900.0
2015-11-06 13:40:00,67.75,67.77,67.74,67.77,4483.0,57.9256,57.9427,57.9171,57.9427,4483.0
2015-11-06 13:45:00,67.76,67.85,67.76,67.84,6101.0,57.9342,58.0111,57.9342,58.0026,6101.0
2015-11-06 13:50:00,67.83,67.87,67.8,67.81,4567.0,57.994,58.0282,57.9684,57.9769,4567.0
2015-11-06 13:55:00,67.8,67.87,67.8,67.87,6481.0,57.9684,58.0282,57.9684,58.0282,6481.0
2015-11-06 14:00:00,67.86,67.99,67.86,67.97,10981.0,58.0197,58.1308,58.0197,58.1137,10981.0
2015-11-06 14:05:00,67.96,67.97,67.94,67.95,18200.0,58.1052,58.1137,58.0881,58.0966,18200.0
2015-11-06 14:10:00,67.95,67.97,67.86,67.87,9330.0,58.0966,58.1137,58.0197,58.0282,9330.0
2015-11-06 14:15:00,67.86,67.95,67.82,67.82,14717.0,58.0197,58.0966,57.9855,57.9855,14717.0
2015-11-06 14:20:00,67.81,67.83,67.79,67.8,7312.0,57.9769,57.994,57.9598,57.9684,7312.0
2015-11-06 14:25:00,67.8,67.88,67.79,67.88,12215.0,57.9684,58.0368,57.9598,58.0368,12215.0
2015-11-06 14:30:00,67.87,67.91,67.8,67.8,7737.0,58.0282,58.0624,57.9684,57.9684,7737.0
2015-11-06 14:35:00,67.8,67.86,67.78,67.82,29359.0,57.9684,58.0197,57.9513,57.9855,29359.0
2015-11-06 14:40:00,67.82,67.84,67.8,67.81,6800.0,57.9855,58.0026,57.9684,57.9769,6800.0
2015-11-06 14:45:00,67.81,67.82,67.79,67.82,10822.0,57.9769,57.9855,57.9598,57.9855,10822.0
2015-11-06 14:50:00,67.83,67.91,67.83,67.91,11512.0,57.994,58.0624,57.994,58.0624,11512.0
2015-11-06 14:55:00,67.9,67.91,67.82,67.87,9175.0,58.0539,58.0624,57.9855,58.0282,9175.0
2015-11-06 15:00:00,67.87,67.87,67.82,67.85,6820.0,58.0282,58.0282,57.9855,58.0111,6820.0
2015-11-06 15:05:00,67.86,67.9,67.85,67.9,10310.0,58.0197,58.0539,58.0111,58.0539,10310.0
2015-11-06 15:10:00,67.9,67.9,67.81,67.83,10604.0,58.0539,58.0539,57.9769,57.994,10604.0
2015-11-06 15:15:00,67.84,67.85,67.79,67.81,9674.0,58.0026,58.0111,57.9598,57.9769,9674.0
2015-11-06 15:20:00,67.83,67.84,67.81,67.82,5500.0,57.994,58.0026,57.9769,57.9855,5500.0
2015-11-06 15:25:00,67.82,67.86,67.81,67.85,24352.0,57.9855,58.0197,57.9769,58.0111,24352.0
2015-11-06 15:30:00,67.86,68.01,67.85,68.0,21719.0,58.0197,58.1479,58.0111,58.1394,21719.0
2015-11-06 15:35:00,68.0,68.02,67.92,67.95,18434.0,58.1394,58.1565,58.071,58.0966,18434.0
2015-11-06 15:40:00,67.94,67.96,67.91,67.94,21415.0,58.0881,58.1052,58.0624,58.0881,21415.0
2015-11-06 15:45:00,67.94,67.96,67.89,67.95,44102.0,58.0881,58.1052,58.0453,58.0966,44102.0
2015-11-06 15:50:00,67.94,68.01,67.94,67.95,37255.0,58.0881,58.1479,58.0881,58.0966,37255.0
2015-11-06 15:55:00,67.95,68.04,67.93,68.03,64786.0,58.0966,58.1736,58.0795,58.165,64786.0
2015-11-09 09:30:00,67.92,67.95,67.55,67.86,10150.0,58.071,58.0966,57.7546,58.0197,10150.0
2015-11-09 09:35:00,67.84,67.88,67.58,67.64,25398.0,58.0026,58.0368,57.7803,57.8316,25398.0
2015-11-09 09:40:00,67.62,67.64,67.46,67.47,5843.0,57.8145,57.8316,57.6777,57.6862,5843.0
2015-11-09 09:45:00,67.43,67.52,67.34,67.34,16510.0,57.652,57.729,57.5751,57.5751,16510.0
2015-11-09 09:50:00,67.33,67.33,67.26,67.28,7530.0,57.5665,57.5665,57.5067,57.5238,7530.0
2015-11-09 09:55:00,67.27,67.29,67.19,67.21,6156.0,57.5152,57.5323,57.4468,57.4639,6156.0
2015-11-09 10:00:00,67.22,67.29,67.18,67.29,8733.0,57.4725,57.5323,57.4383,57.5323,8733.0
2015-11-09 10:05:00,67.27,67.32,67.21,67.24,14596.0,57.5152,57.558,57.4639,57.4896,14596.0
2015-11-09 10:10:00,67.24,67.33,67.24,67.28,24318.0,57.4896,57.5665,57.4896,57.5238,24318.0
2015-11-09 10:15:00,67.27,67.3,67.22,67.23,12201.0,57.5152,57.5409,57.4725,57.481,12201.0
2015-11-09 10:20:00,67.25,67.27,67.19,67.19,11000.0,57.4981,57.5152,57.4468,57.4468,11000.0
2015-11-09 10:25:00,67.21,67.27,67.2,67.27,19668.0,57.4639,57.5152,57.4554,57.5152,19668.0
2015-11-09 10:30:00,67.28,67.37,67.21,67.37,12787.0,57.5238,57.6007,57.4639,57.6007,12787.0
2015-11-09 10:35:00,67.35,67.58,67.35,67.55,24277.0,57.5836,57.7803,57.5836,57.7546,24277.0
2015-11-09 10:40:00,67.54,67.56,67.42,67.55,75820.0,57.7461,57.7632,57.6435,57.7546,75820.0
2015-11-09 10:45:00,67.58,67.82,67.54,67.8,135805.0,57.7803,57.9855,57.7461,57.9684,135805.0
2015-11-09 10:50:00,67.78,67.78,67.66,67.66,83912.0,57.9513,57.9513,57.8487,57.8487,83912.0
2015-11-09 10:55:00,67.67,67.71,67.66,67.7,34391.0,57.8572,57.8914,57.8487,57.8829,34391.0
2015-11-09 11:00:00,67.69,67.77,67.67,67.75,63985.0,57.8743,57.9427,57.8572,57.9256,63985.0
2015-11-09 11:05:00,67.75,67.76,67.65,67.66,50376.0,57.9256,57.9342,57.8401,57.8487,50376.0
2015-11-09 11:10:00,67.65,67.7,67.56,67.64,53254.0,57.8401,57.8829,57.7632,57.8316,53254.0
2015-11-09 11:15:00,67.65,67.68,67.62,67.65,11249.0,57.8401,57.8658,57.8145,57.8401,11249.0
2015-11-09 11:20:00,67.64,67.68,67.54,67.54,13359.0,57.8316,57.8658,57.7461,57.7461,13359.0
2015-11-09 11:25:00,67.54,67.59,67.45,67.48,20150.0,57.7461,57.7888,57.6691,57.6948,20150.0
2015-11-09 11:30:00,67.49,67.64,67.49,67.61,23377.0,57.7033,57.8316,57.7033,57.8059,23377.0
2015-11-09 11:35:00,67.6,67.66,67.54,67.66,25519.0,57.7974,57.8487,57.7461,57.8487,25519.0
2015-11-09 11:40:00,67.65,67.77,67.63,67.68,28593.0,57.8401,57.9427,57.823,57.8658,28593.0
2015-11-09 11:45:00,67.68,67.76,67.65,67.69,9504.0,57.8658,57.9342,57.8401,57.8743,9504.0
2015-11-09 11:50:00,67.7,67.72,67.66,67.69,12894.0,57.8829,57.9,57.8487,57.8743,12894.0
2015-11-09 11:55:00,67.68,67.73,67.63,67.73,15170.0,57.8658,57.9085,57.823,57.9085,15170.0
2015-11-09 12:00:00,67.72,67.92,67.7,67.9,44955.0,57.9,58.071,57.8829,58.0539,44955.0
2015-11-09 12:05:00,67.9,68.05,67.89,68.03,19837.0,58.0539,58.1821,58.0453,58.165,19837.0
2015-11-09 12:10:00,68.03,68.14,68.02,68.12,21992.0,58.165,58.2591,58.1565,58.242,21992.0
2015-11-09 12:15:00,68.12,68.13,67.99,67.99,5264.0,58.242,58.2505,58.1308,58.1308,5264.0
2015-11-09 12:20:00,67.99,68.01,67.89,67.9,4217.0,58.1308,58.1479,58.0453,58.0539,4217.0
2015-11-09 12:25:00,67.94,67.96,67.94,67.95,2100.0,58.0881,58.1052,58.0881,58.0966,2100.0
2015-11-09 12:30:00,67.93,67.97,67.93,67.95,1700.0,58.0795,58.1137,58.0795,58.0966,1700.0
2015-11-09 12:35:00,67.95,68.0,67.94,67.99,2746.0,58.0966,58.1394,58.0881,58.1308,2746.0
2015-11-09 12:40:00,68.01,68.12,68.01,68.09,3756.0,58.1479,58.242,58.1479,58.2163,3756.0
2015-11-09 12:45:00,68.09,68.09,68.0,68.04,3713.0,58.2163,58.2163,58.1394,58.1736,3713.0
2015-11-09 12:50:00,68.04,68.05,67.99,67.99,2700.0,58.1736,58.1821,58.1308,58.1308,2700.0
2015-11-09 12:55:00,67.99,68.05,67.98,68.04,5639.0,58.1308,58.1821,58.1223,58.1736,5639.0
2015-11-09 13:00:00,68.05,68.07,67.95,67.95,6931.0,58.1821,58.1992,58.0966,58.0966,6931.0
2015-11-09 13:05:00,67.95,67.96,67.84,67.85,4500.0,58.0966,58.1052,58.0026,58.0111,4500.0
2015-11-09 13:10:00,67.89,67.95,67.86,67.91,8985.0,58.0453,58.0966,58.0197,58.0624,8985.0
2015-11-09 13:15:00,67.9,67.9,67.84,67.86,2800.0,58.0539,58.0539,58.0026,58.0197,2800.0
2015-11-09 13:20:00,67.83,67.83,67.79,67.82,3795.0,57.994,57.994,57.9598,57.9855,3795.0
2015-11-09 13:25:00,67.83,67.93,67.83,67.9,7367.0,57.994,58.0795,57.994,58.0539,7367.0
2015-11-09 13:30:00,67.93,67.97,67.9,67.9,5067.0,58.0795,58.1137,58.0539,58.0539,5067.0
2015-11-09 13:35:00,67.93,68.0,67.93,67.99,5203.0,58.0795,58.1394,58.0795,58.1308,5203.0
2015-11-09 13:40:00,67.97,68.03,67.96,68.01,4000.0,58.1137,58.165,58.1052,58.1479,4000.0
2015-11-09 13:45:00,68.02,68.02,67.96,67.97,2300.0,58.1565,58.1565,58.1052,58.1137,2300.0
2015-11-09 13:50:00,67.95,68.1,67.95,68.07,20998.0,58.0966,58.2249,58.0966,58.1992,20998.0
2015-11-09 13:55:00,68.07,68.14,68.05,68.13,7232.0,58.1992,58.2591,58.1821,58.2505,7232.0
2015-11-09 14:00:00,68.13,68.18,68.12,68.17,8204.0,58.2505,58.2933,58.242,58.2847,8204.0
2015-11-09 14:05:00,68.18,68.26,68.18,68.25,15398.0,58.2933,58.3617,58.2933,58.3531,15398.0
2015-11-09 14:10:00,68.26,68.26,68.22,68.25,11988.0,58.3617,58.3617,58.3275,58.3531,11988.0
2015-11-09 14:15:00,68.23,68.29,68.21,68.26,10264.0,58.336,58.3873,58.3189,58.3617,10264.0
2015-11-09 14:20:00,68.26,68.26,68.18,68.2,7348.0,58.3617,58.3617,58.2933,58.3104,7348.0
2015-11-09 14:25:00,68.22,68.27,68.21,68.27,10979.0,58.3275,58.3702,58.3189,58.3702,10979.0
2015-11-09 14:30:00,68.27,68.27,68.18,68.18,48608.0,58.3702,58.3702,58.2933,58.2933,48608.0
2015-11-09 14:35:00,68.18,68.2,68.12,68.13,9414.0,58.2933,58.3104,58.242,58.2505,9414.0
2015-11-09 14:40:00,68.13,68.13,68.09,68.1,7432.0,58.2505,58.2505,58.2163,58.2249,7432.0
2015-11-09 14:45:00,68.1,68.15,68.08,68.15,6460.0,58.2249,58.2676,58.2078,58.2676,6460.0
2015-11-09 14:50:00,68.14,68.14,68.1,68.1,6351.0,58.2591,58.2591,58.2249,58.2249,6351.0
2015-11-09 14:55:00,68.11,68.12,68.09,68.11,5432.0,58.2334,58.242,58.2163,58.2334,5432.0
2015-11-09 15:00:00,68.09,68.14,68.09,68.14,9193.0,58.2163,58.2591,58.2163,58.2591,9193.0
2015-11-09 15:05:00,68.15,68.18,68.14,68.16,8187.0,58.2676,58.2933,58.2591,58.2762,8187.0
2015-11-09 15:10:00,68.16,68.16,68.07,68.1,19842.0,58.2762,58.2762,58.1992,58.2249,19842.0
2015-11-09 15:15:00,68.08,68.13,68.08,68.11,12819.0,58.2078,58.2505,58.2078,58.2334,12819.0
2015-11-09 15:20:00,68.13,68.19,68.04,68.14,18918.0,58.2505,58.3018,58.1736,58.2591,18918.0
2015-11-09 15:25:00,68.16,68.25,68.16,68.19,9116.0,58.2762,58.3531,58.2762,58.3018,9116.0
2015-11-09 15:30:00,68.2,68.32,68.2,68.25,20696.0,58.3104,58.413,58.3104,58.3531,20696.0
2015-11-09 15:35:00,68.25,68.25,68.16,68.17,39487.0,58.3531,58.3531,58.2762,58.2847,39487.0
2015-11-09 15:40:00,68.17,68.19,68.14,68.14,34592.0,58.2847,58.3018,58.2591,58.2591,34592.0
2015-11-09 15:45:00,68.15,68.32,68.14,68.28,29638.0,58.2676,58.413,58.2591,58.3788,29638.0
2015-11-09 15:50:00,68.28,68.29,68.23,68.28,36194.0,58.3788,58.3873,58.336,58.3788,36194.0
2015-11-09 15:55:00,68.28,68.28,68.17,68.21,53447.0,58.3788,58.3788,58.2847,58.3189,53447.0
2015-11-10 09:30:00,68.09,68.13,67.78,68.13,15765.0,58.2163,58.2505,57.9513,58.2505,15765.0
2015-11-10 09:35:00,68.16,68.29,68.01,68.09,2830.0,58.2762,58.3873,58.1479,58.2163,2830.0
2015-11-10 09:40:00,68.08,68.22,68.03,68.22,16778.0,58.2078,58.3275,58.165,58.3275,16778.0
2015-11-10 09:45:00,68.13,68.22,68.13,68.22,8454.0,58.2505,58.3275,58.2505,58.3275,8454.0
2015-11-10 09:50:00,68.23,68.3,68.21,68.27,11600.0,58.336,58.3959,58.3189,58.3702,11600.0
2015-11-10 09:55:00,68.26,68.35,68.26,68.27,14057.0,58.3617,58.4386,58.3617,58.3702,14057.0
2015-11-10 10:00:00,68.27,68.3,68.26,68.28,12700.0,58.3702,58.3959,58.3617,58.3788,12700.0
2015-11-10 10:05:00,68.27,68.29,68.26,68.29,9800.0,58.3702,58.3873,58.3617,58.3873,9800.0
2015-11-10 10:10:00,68.29,68.46,68.28,68.37,80913.0,58.3873,58.5327,58.3788,58.4557,80913.0
2015-11-10 10:15:00,68.36,68.46,68.33,68.45,50845.0,58.4472,58.5327,58.4215,58.5241,50845.0
2015-11-10 10:20:00,68.45,68.5,68.38,68.4,20010.0,58.5241,58.5669,58.4643,58.4814,20010.0
2015-11-10 10:25:00,68.41,68.46,68.4,68.44,9300.0,58.4899,58.5327,58.4814,58.5156,9300.0
2015-11-10 10:30:00,68.44,68.52,68.44,68.51,15127.0,58.5156,58.584,58.5156,58.5754,15127.0
2015-11-10 10:35:00,68.51,68.54,68.47,68.54,12457.0,58.5754,58.6011,58.5412,58.6011,12457.0
2015-11-10 10:40:00,68.54,68.55,68.48,68.52,12141.0,58.6011,58.6096,58.5498,58.584,12141.0
2015-11-10 10:45:00,68.5,68.51,68.22,68.22,14271.0,58.5669,58.5754,58.3275,58.3275,14271.0
2015-11-10 10:50:00,68.24,68.24,68.13,68.13,7450.0,58.3446,58.3446,58.2505,58.2505,7450.0
2015-11-10 10:55:00,68.13,68.39,68.13,68.38,14806.0,58.2505,58.4728,58.2505,58.4643,14806.0
2015-11-10 11:00:00,68.36,68.45,68.36,68.41,10600.0,58.4472,58.5241,58.4472,58.4899,10600.0
2015-11-10 11:05:00,68.41,68.46,68.4,68.4,8357.0,58.4899,58.5327,58.4814,58.4814,8357.0
2015-11-10 11:10:00,68.39,68.42,68.35,68.35,6756.0,58.4728,58.4985,58.4386,58.4386,6756.0
2015-11-10 11:15:00,68.34,68.44,68.29,68.35,10971.0,58.4301,58.5156,58.3873,58.4386,10971.0
2015-11-10 11:20:00,68.33,68.38,68.22,68.22,5422.0,58.4215,58.4643,58.3275,58.3275,5422.0
2015-11-10 11:25:00,68.21,68.26,68.17,68.25,5879.0,58.3189,58.3617,58.2847,58.3531,5879.0
2015-11-10 11:30:00,68.26,68.33,68.23,68.27,6225.0,58.3617,58.4215,58.336,58.3702,6225.0
2015-11-10 11:35:00,68.27,68.3,68.2,68.25,8400.0,58.3702,58.3959,58.3104,58.3531,8400.0
2015-11-10 11:40:00,68.24,68.33,68.2,68.33,2831.0,58.3446,58.4215,58.3104,58.4215,2831.0
2015-11-10 11:45:00,68.31,68.32,68.2,68.25,4000.0,58.4044,58.413,58.3104,58.3531,4000.0
2015-11-10 11:50:00,68.25,68.36,68.25,68.33,10203.0,58.3531,58.4472,58.3531,58.4215,10203.0
2015-11-10 11:55:00,68.34,68.46,68.34,68.46,10200.0,58.4301,58.5327,58.4301,58.5327,10200.0
2015-11-10 12:00:00,68.44,68.46,68.35,68.36,7821.0,58.5156,58.5327,58.4386,58.4472,7821.0
2015-11-10 12:05:00,68.36,68.38,68.34,68.37,6400.0,58.4472,58.4643,58.4301,58.4557,6400.0
2015-11-10 12:10:00,68.38,68.39,68.32,68.33,3600.0,58.4643,58.4728,58.413,58.4215,3600.0
2015-11-10 12:15:00,68.3,68.31,68.25,68.29,4700.0,58.3959,58.4044,58.3531,58.3873,4700.0
2015-11-10 12:20:00,68.29,68.29,68.2,68.2,3400.0,58.3873,58.3873,58.3104,58.3104,3400.0
2015-11-10 12:25:00,68.2,68.26,68.19,68.2,6602.0,58.3104,58.3617,58.3018,58.3104,6602.0
2015-11-10 12:30:00,68.19,68.25,68.15,68.15,7742.0,58.3018,58.3531,58.2676,58.2676,7742.0
2015-11-10 12:35:00,68.13,68.16,68.05,68.14,6434.0,58.2505,58.2762,58.1821,58.2591,6434.0
2015-11-10 12:40:00,68.13,68.13,68.07,68.1,5692.0,58.2505,58.2505,58.1992,58.2249,5692.0
2015-11-10 12:45:00,68.1,68.16,68.09,68.13,5200.0,58.2249,58.2762,58.2163,58.2505,5200.0
2015-11-10 12:50:00,68.13,68.16,68.13,68.14,4100.0,58.2505,58.2762,58.2505,58.2591,4100.0
2015-11-10 12:55:00,68.14,68.16,68.13,68.14,6549.0,58.2591,58.2762,58.2505,58.2591,6549.0
2015-11-10 13:00:00,68.14,68.17,68.13,68.17,5500.0,58.2591,58.2847,58.2505,58.2847,5500.0
2015-11-10 13:05:00,68.16,68.18,68.12,68.14,10943.0,58.2762,58.2933,58.242,58.2591,10943.0
2015-11-10 13:10:00,68.16,68.16,68.08,68.08,7632.0,58.2762,58.2762,58.2078,58.2078,7632.0
2015-11-10 13:15:00,68.08,68.09,68.03,68.03,6863.0,58.2078,58.2163,58.165,58.165,6863.0
2015-11-10 13:20:00,68.04,68.07,68.03,68.06,4542.0,58.1736,58.1992,58.165,58.1907,4542.0
2015-11-10 13:25:00,68.06,68.12,68.02,68.1,8034.0,58.1907,58.242,58.1565,58.2249,8034.0
2015-11-10 13:30:00,68.11,68.12,68.06,68.07,4075.0,58.2334,58.242,58.1907,58.1992,4075.0
2015-11-10 13:35:00,68.06,68.11,68.06,68.1,4712.0,58.1907,58.2334,58.1907,58.2249,4712.0
2015-11-10 13:40:00,68.1,68.12,68.1,68.12,4700.0,58.2249,58.242,58.2249,58.242,4700.0
2015-11-10 13:45:00,68.12,68.16,68.12,68.13,7000.0,58.242,58.2762,58.242,58.2505,7000.0
2015-11-10 13:50:00,68.12,68.18,68.11,68.18,6189.0,58.242,58.2933,58.2334,58.2933,6189.0
2015-11-10 13:55:00,68.17,68.22,68.17,68.22,7319.0,58.2847,58.3275,58.2847,58.3275,7319.0
2015-11-10 14:00:00,68.21,68.21,68.17,68.17,7100.0,58.3189,58.3189,58.2847,58.2847,7100.0
2015-11-10 14:05:00,68.18,68.23,68.16,68.17,18175.0,58.2933,58.336,58.2762,58.2847,18175.0
2015-11-10 14:10:00,68.17,68.19,68.12,68.16,5242.0,58.2847,58.3018,58.242,58.2762,5242.0
2015-11-10 14:15:00,68.15,68.17,68.07,68.08,5400.0,58.2676,58.2847,58.1992,58.2078,5400.0
2015-11-10 14:20:00,68.07,68.08,68.04,68.07,13788.0,58.1992,58.2078,58.1736,58.1992,13788.0
2015-11-10 14:25:00,68.06,68.08,68.01,68.07,9001.0,58.1907,58.2078,58.1479,58.1992,9001.0
2015-11-10 14:30:00,68.06,68.12,68.06,68.09,12088.0,58.1907,58.242,58.1907,58.2163,12088.0
2015-11-10 14:35:00,68.1,68.19,68.07,68.16,16981.0,58.2249,58.3018,58.1992,58.2762,16981.0
2015-11-10 14:40:00,68.16,68.29,68.16,68.28,11017.0,58.2762,58.3873,58.2762,58.3788,11017.0
2015-11-10 14:45:00,68.27,68.28,68.19,68.25,16104.0,58.3702,58.3788,58.3018,58.3531,16104.0
2015-11-10 14:50:00,68.26,68.32,68.17,68.17,8910.0,58.3617,58.413,58.2847,58.2847,8910.0
2015-11-10 14:55:00,68.16,68.21,68.14,68.21,19519.0,58.2762,58.3189,58.2591,58.3189,19519.0
2015-11-10 15:00:00,68.22,68.23,68.17,68.2,8713.0,58.3275,58.336,58.2847,58.3104,8713.0
2015-11-10 15:05:00,68.2,68.2,68.13,68.18,13021.0,58.3104,58.3104,58.2505,58.2933,13021.0
2015-11-10 15:10:00,68.18,68.25,68.13,68.25,16536.0,58.2933,58.3531,58.2505,58.3531,16536.0
2015-11-10 15:15:00,68.26,68.32,68.23,68.26,13749.0,58.3617,58.413,58.336,58.3617,13749.0
2015-11-10 15:20:00,68.26,68.28,68.23,68.27,11018.0,58.3617,58.3788,58.336,58.3702,11018.0
2015-11-10 15:25:00,68.25,68.36,68.25,68.36,21483.0,58.3531,58.4472,58.3531,58.4472,21483.0
2015-11-10 15:30:00,68.36,68.42,68.31,68.31,37806.0,58.4472,58.4985,58.4044,58.4044,37806.0
2015-11-10 15:35:00,68.31,68.32,68.25,68.3,23380.0,58.4044,58.413,58.3531,58.3959,23380.0
2015-11-10 15:40:00,68.31,68.38,68.28,68.32,32102.0,58.4044,58.4643,58.3788,58.413,32102.0
2015-11-10 15:45:00,68.32,68.34,68.29,68.31,39462.0,58.413,58.4301,58.3873,58.4044,39462.0
2015-11-10 15:50:00,68.31,68.37,68.3,68.35,77080.0,58.4044,58.4557,58.3959,58.4386,77080.0
2015-11-10 15:55:00,68.35,68.44,68.33,68.38,186501.0,58.4386,58.5156,58.4215,58.4643,186501.0
2015-11-11 09:30:00,68.56,68.95,68.35,68.85,27390.0,58.6182,58.9516,58.4386,58.8661,27390.0
2015-11-11 09:35:00,68.85,68.89,68.78,68.82,3277.0,58.8661,58.9003,58.8063,58.8405,3277.0
2015-11-11 09:40:00,68.8,68.86,68.76,68.81,9300.0,58.8234,58.8747,58.7892,58.8319,9300.0
2015-11-11 09:45:00,68.84,68.99,68.81,68.97,5200.0,58.8576,58.9858,58.8319,58.9687,5200.0
2015-11-11 09:50:00,68.95,68.98,68.93,68.93,4686.0,58.9516,58.9773,58.9345,58.9345,4686.0
2015-11-11 09:55:00,68.94,68.94,68.84,68.84,3348.0,58.9431,58.9431,58.8576,58.8576,3348.0
2015-11-11 10:00:00,68.85,68.86,68.72,68.82,11487.0,58.8661,58.8747,58.755,58.8405,11487.0
2015-11-11 10:05:00,68.83,69.12,68.83,69.12,23362.0,58.849,59.097,58.849,59.097,23362.0
2015-11-11 10:10:00,69.12,69.28,69.12,69.27,14389.0,59.097,59.2338,59.097,59.2252,14389.0
2015-11-11 10:15:00,69.27,69.37,69.26,69.34,11252.0,59.2252,59.3107,59.2167,59.2851,11252.0
2015-11-11 10:20:00,69.34,69.42,69.32,69.41,5200.0,59.2851,59.3535,59.268,59.3449,5200.0
2015-11-11 10:25:00,69.43,69.43,69.37,69.39,4031.0,59.362,59.362,59.3107,59.3278,4031.0
2015-11-11 10:30:00,69.39,69.43,69.33,69.39,18374.0,59.3278,59.362,59.2765,59.3278,18374.0
2015-11-11 10:35:00,69.41,69.41,69.23,69.27,20800.0,59.3449,59.3449,59.191,59.2252,20800.0
2015-11-11 10:40:00,69.27,69.32,69.25,69.26,3775.0,59.2252,59.268,59.2081,59.2167,3775.0
2015-11-11 10:45:00,69.24,69.24,69.09,69.1,4868.0,59.1996,59.1996,59.0713,59.0799,4868.0
2015-11-11 10:50:00,69.08,69.08,68.9,69.04,8218.0,59.0628,59.0628,58.9089,59.0286,8218.0
2015-11-11 10:55:00,69.04,69.07,69.03,69.05,6809.0,59.0286,59.0542,59.02,59.0371,6809.0
2015-11-11 11:00:00,69.03,69.14,69.0,69.13,12800.0,59.02,59.1141,58.9944,59.1055,12800.0
2015-11-11 11:05:00,69.13,69.13,69.06,69.1,8700.0,59.1055,59.1055,59.0457,59.0799,8700.0
2015-11-11 11:10:00,69.12,69.16,69.06,69.1,6300.0,59.097,59.1312,59.0457,59.0799,6300.0
2015-11-11 11:15:00,69.13,69.22,69.12,69.2,9418.0,59.1055,59.1825,59.097,59.1654,9418.0
2015-11-11 11:20:00,69.22,69.26,69.21,69.22,2500.0,59.1825,59.2167,59.1739,59.1825,2500.0
2015-11-11 11:25:00,69.23,69.33,69.23,69.33,6800.0,59.191,59.2765,59.191,59.2765,6800.0
2015-11-11 11:30:00,69.32,69.35,69.29,69.29,10911.0,59.268,59.2936,59.2423,59.2423,10911.0
2015-11-11 11:35:00,69.3,69.68,69.3,69.68,27593.0,59.2509,59.5758,59.2509,59.5758,27593.0
2015-11-11 11:40:00,69.68,69.88,69.68,69.88,30451.0,59.5758,59.7468,59.5758,59.7468,30451.0
2015-11-11 11:45:00,69.88,69.96,69.63,69.63,50992.0,59.7468,59.8152,59.533,59.533,50992.0
2015-11-11 11:50:00,69.62,69.63,69.47,69.55,11427.0,59.5245,59.533,59.3962,59.4646,11427.0
2015-11-11 11:55:00,69.52,69.65,69.52,69.62,5654.0,59.439,59.5501,59.439,59.5245,5654.0
2015-11-11 12:00:00,69.61,69.61,69.56,69.58,3435.0,59.5159,59.5159,59.4732,59.4903,3435.0
2015-11-11 12:05:00,69.58,69.61,69.58,69.61,500.0,59.4903,59.5159,59.4903,59.5159,500.0
2015-11-11 12:10:00,69.6,69.66,69.6,69.66,11598.0,59.5074,59.5587,59.5074,59.5587,11598.0
2015-11-11 12:15:00,69.66,69.89,69.66,69.83,18155.0,59.5587,59.7553,59.5587,59.704,18155.0
2015-11-11 12:20:00,69.82,69.9,69.77,69.9,13431.0,59.6955,59.7639,59.6527,59.7639,13431.0
2015-11-11 12:25:00,69.91,70.12,69.9,70.03,16149.0,59.7724,59.952,59.7639,59.875,16149.0
2015-11-11 12:30:00,70.03,70.12,69.95,70.08,18074.0,59.875,59.952,59.8066,59.9178,18074.0
2015-11-11 12:35:00,70.12,70.13,70.09,70.09,3500.0,59.952,59.9605,59.9263,59.9263,3500.0
2015-11-11 12:40:00,70.09,70.25,70.06,70.23,46557.0,59.9263,60.0631,59.9007,60.046,46557.0
2015-11-11 12:45:00,70.23,70.29,70.21,70.25,8107.0,60.046,60.0973,60.0289,60.0631,8107.0
2015-11-11 12:50:00,70.25,70.49,70.23,70.46,20900.0,60.0631,60.2683,60.046,60.2427,20900.0
2015-11-11 12:55:00,70.46,70.48,70.34,70.34,10560.0,60.2427,60.2598,60.1401,60.1401,10560.0
2015-11-11 13:00:00,70.37,70.39,70.31,70.31,6500.0,60.1657,60.1828,60.1144,60.1144,6500.0
2015-11-11 13:05:00,70.29,70.29,70.13,70.13,7389.0,60.0973,60.0973,59.9605,59.9605,7389.0
2015-11-11 13:10:00,70.15,70.17,70.07,70.09,7717.0,59.9776,59.9947,59.9092,59.9263,7717.0
2015-11-11 13:15:00,70.07,70.1,70.05,70.06,6851.0,59.9092,59.9349,59.8921,59.9007,6851.0
2015-11-11 13:20:00,70.08,70.08,69.91,69.94,10500.0,59.9178,59.9178,59.7724,59.7981,10500.0
2015-11-11 13:25:00,69.92,69.99,69.86,69.99,9257.0,59.781,59.8408,59.7297,59.8408,9257.0
2015-11-11 13:30:00,70.0,70.03,69.99,70.01,18501.0,59.8494,59.875,59.8408,59.8579,18501.0
2015-11-11 13:35:00,70.0,70.15,69.94,70.14,25609.0,59.8494,59.9776,59.7981,59.9691,25609.0
2015-11-11 13:40:00,70.15,70.29,70.15,70.28,7643.0,59.9776,60.0973,59.9776,60.0888,7643.0
2015-11-11 13:45:00,70.28,70.28,70.2,70.2,7000.0,60.0888,60.0888,60.0204,60.0204,7000.0
2015-11-11 13:50:00,70.19,70.24,70.18,70.18,5500.0,60.0118,60.0546,60.0033,60.0033,5500.0
2015-11-11 13:55:00,70.17,70.24,70.11,70.11,12270.0,59.9947,60.0546,59.9434,59.9434,12270.0
2015-11-11 14:00:00,70.11,70.24,70.03,70.22,27635.0,59.9434,60.0546,59.875,60.0375,27635.0
2015-11-11 14:05:00,70.2,70.22,70.09,70.19,11553.0,60.0204,60.0375,59.9263,60.0118,11553.0
2015-11-11 14:10:00,70.2,70.23,70.18,70.23,6002.0,60.0204,60.046,60.0033,60.046,6002.0
2015-11-11 14:15:00,70.24,70.26,70.19,70.2,4618.0,60.0546,60.0717,60.0118,60.0204,4618.0
2015-11-11 14:20:00,70.22,70.22,70.19,70.2,6127.0,60.0375,60.0375,60.0118,60.0204,6127.0
2015-11-11 14:25:00,70.2,70.24,70.19,70.24,5075.0,60.0204,60.0546,60.0118,60.0546,5075.0
2015-11-11 14:30:00,70.24,70.26,70.17,70.26,16681.0,60.0546,60.0717,59.9947,60.0717,16681.0
2015-11-11 14:35:00,70.26,70.28,70.21,70.21,8287.0,60.0717,60.0888,60.0289,60.0289,8287.0
2015-11-11 14:40:00,70.2,70.2,70.06,70.06,6300.0,60.0204,60.0204,59.9007,59.9007,6300.0
2015-11-11 14:45:00,70.06,70.1,70.03,70.03,17063.0,59.9007,59.9349,59.875,59.875,17063.0
2015-11-11 14:50:00,70.02,70.03,69.99,70.01,5718.0,59.8665,59.875,59.8408,59.8579,5718.0
2015-11-11 14:55:00,70.01,70.01,69.94,69.96,6869.0,59.8579,59.8579,59.7981,59.8152,6869.0
2015-11-11 15:00:00,69.96,69.97,69.91,69.92,14328.0,59.8152,59.8237,59.7724,59.781,14328.0
2015-11-11 15:05:00,69.92,70.1,69.92,70.05,20277.0,59.781,59.9349,59.781,59.8921,20277.0
2015-11-11 15:10:00,70.04,70.07,70.01,70.05,25166.0,59.8836,59.9092,59.8579,59.8921,25166.0
2015-11-11 15:15:00,70.07,70.12,70.01,70.01,11233.0,59.9092,59.952,59.8579,59.8579,11233.0
2015-11-11 15:20:00,70.02,70.06,70.02,70.04,20326.0,59.8665,59.9007,59.8665,59.8836,20326.0
2015-11-11 15:25:00,70.04,70.13,70.04,70.13,8420.0,59.8836,59.9605,59.8836,59.9605,8420.0
2015-11-11 15:30:00,70.13,70.13,70.03,70.03,17212.0,59.9605,59.9605,59.875,59.875,17212.0
2015-11-11 15:35:00,70.03,70.12,70.01,70.12,19174.0,59.875,59.952,59.8579,59.952,19174.0
2015-11-11 15:40:00,70.11,70.18,70.09,70.15,26760.0,59.9434,60.0033,59.9263,59.9776,26760.0
2015-11-11 15:45:00,70.13,70.14,70.06,70.08,39497.0,59.9605,59.9691,59.9007,59.9178,39497.0
2015-11-11 15:50:00,70.07,70.15,70.07,70.1,34655.0,59.9092,59.9776,59.9092,59.9349,34655.0
2015-11-11 15:55:00,70.1,70.11,70.01,70.04,44400.0,59.9349,59.9434,59.8579,59.8836,44400.0
2015-11-12 09:30:00,69.74,69.8,69.51,69.52,13008.0,59.6271,59.6784,59.4304,59.439,13008.0
2015-11-12 09:35:00,69.6,69.94,69.6,69.85,7621.0,59.5074,59.7981,59.5074,59.7211,7621.0
2015-11-12 09:40:00,69.83,69.83,69.56,69.61,2906.0,59.704,59.704,59.4732,59.5159,2906.0
2015-11-12 09:45:00,69.62,69.79,69.58,69.78,5376.0,59.5245,59.6698,59.4903,59.6613,5376.0
2015-11-12 09:50:00,69.72,69.72,69.54,69.63,3500.0,59.61,59.61,59.4561,59.533,3500.0
2015-11-12 09:55:00,69.68,69.68,69.45,69.49,5400.0,59.5758,59.5758,59.3791,59.4133,5400.0
2015-11-12 10:00:00,69.48,69.48,69.36,69.38,3800.0,59.4048,59.4048,59.3022,59.3193,3800.0
2015-11-12 10:05:00,69.35,69.45,69.3,69.43,3874.0,59.2936,59.3791,59.2509,59.362,3874.0
2015-11-12 10:10:00,69.41,69.5,69.41,69.48,10651.0,59.3449,59.4219,59.3449,59.4048,10651.0
2015-11-12 10:15:00,69.48,69.59,69.46,69.55,4405.0,59.4048,59.4988,59.3877,59.4646,4405.0
2015-11-12 10:20:00,69.53,69.6,69.49,69.59,12445.0,59.4475,59.5074,59.4133,59.4988,12445.0
2015-11-12 10:25:00,69.59,69.59,69.51,69.51,5700.0,59.4988,59.4988,59.4304,59.4304,5700.0
2015-11-12 10:30:00,69.51,69.58,69.49,69.58,4975.0,59.4304,59.4903,59.4133,59.4903,4975.0
2015-11-12 10:35:00,69.59,69.59,69.52,69.55,3495.0,59.4988,59.4988,59.439,59.4646,3495.0
2015-11-12 10:40:00,69.57,69.57,69.48,69.53,10900.0,59.4817,59.4817,59.4048,59.4475,10900.0
2015-11-12 10:45:00,69.53,69.53,69.49,69.52,9701.0,59.4475,59.4475,59.4133,59.439,9701.0
2015-11-12 10:50:00,69.54,69.56,69.43,69.56,9671.0,59.4561,59.4732,59.362,59.4732,9671.0
2015-11-12 10:55:00,69.57,69.69,69.57,69.66,8208.0,59.4817,59.5843,59.4817,59.5587,8208.0
2015-11-12 11:00:00,69.66,69.75,69.65,69.68,18700.0,59.5587,59.6356,59.5501,59.5758,18700.0
2015-11-12 11:05:00,69.68,69.76,69.68,69.74,3335.0,59.5758,59.6442,59.5758,59.6271,3335.0
2015-11-12 11:10:00,69.73,69.74,69.68,69.71,16413.0,59.6185,59.6271,59.5758,59.6014,16413.0
2015-11-12 11:15:00,69.72,69.74,69.67,69.68,6298.0,59.61,59.6271,59.5672,59.5758,6298.0
2015-11-12 11:20:00,69.65,69.68,69.61,69.63,4000.0,59.5501,59.5758,59.5159,59.533,4000.0
2015-11-12 11:25:00,69.63,69.68,69.61,69.61,6306.0,59.533,59.5758,59.5159,59.5159,6306.0
2015-11-12 11:30:00,69.58,69.59,69.53,69.56,10900.0,59.4903,59.4988,59.4475,59.4732,10900.0
2015-11-12 11:35:00,69.56,69.62,69.49,69.61,48226.0,59.4732,59.5245,59.4133,59.5159,48226.0
2015-11-12 11:40:00,69.63,69.65,69.59,69.63,22241.0,59.533,59.5501,59.4988,59.533,22241.0
2015-11-12 11:45:00,69.63,69.64,69.57,69.64,9400.0,59.533,59.5416,59.4817,59.5416,9400.0
2015-11-12 11:50:00,69.64,69.64,69.58,69.6,2201.0,59.5416,59.5416,59.4903,59.5074,2201.0
2015-11-12 11:55:00,69.63,69.67,69.59,69.63,27667.0,59.533,59.5672,59.4988,59.533,27667.0
2015-11-12 12:00:00,69.62,69.67,69.6,69.64,13801.0,59.5245,59.5672,59.5074,59.5416,13801.0
2015-11-12 12:05:00,69.64,69.65,69.59,69.59,4667.0,59.5416,59.5501,59.4988,59.4988,4667.0
2015-11-12 12:10:00,69.59,69.59,69.49,69.49,5900.0,59.4988,59.4988,59.4133,59.4133,5900.0
2015-11-12 12:15:00,69.49,69.49,69.45,69.46,4400.0,59.4133,59.4133,59.3791,59.3877,4400.0
2015-11-12 12:20:00,69.46,69.47,69.43,69.43,5661.0,59.3877,59.3962,59.362,59.362,5661.0
2015-11-12 12:25:00,69.45,69.51,69.44,69.49,3703.0,59.3791,59.4304,59.3706,59.4133,3703.0
2015-11-12 12:30:00,69.48,69.53,69.48,69.52,2013.0,59.4048,59.4475,59.4048,59.439,2013.0
2015-11-12 12:35:00,69.52,69.52,69.46,69.47,4200.0,59.439,59.439,59.3877,59.3962,4200.0
2015-11-12 12:40:00,69.49,69.55,69.49,69.55,5600.0,59.4133,59.4646,59.4133,59.4646,5600.0
2015-11-12 12:45:00,69.55,69.65,69.55,69.65,6950.0,59.4646,59.5501,59.4646,59.5501,6950.0
2015-11-12 12:50:00,69.66,69.75,69.65,69.66,20600.0,59.5587,59.6356,59.5501,59.5587,20600.0
2015-11-12 12:55:00,69.7,69.73,69.66,69.69,18300.0,59.5929,59.6185,59.5587,59.5843,18300.0
2015-11-12 13:00:00,69.72,69.81,69.7,69.77,20467.0,59.61,59.6869,59.5929,59.6527,20467.0
2015-11-12 13:05:00,69.77,69.79,69.76,69.76,8450.0,59.6527,59.6698,59.6442,59.6442,8450.0
2015-11-12 13:10:00,69.76,69.86,69.73,69.84,23093.0,59.6442,59.7297,59.6185,59.7126,23093.0
2015-11-12 13:15:00,69.85,69.91,69.85,69.89,6422.0,59.7211,59.7724,59.7211,59.7553,6422.0
2015-11-12 13:20:00,69.9,69.92,69.87,69.89,7957.0,59.7639,59.781,59.7382,59.7553,7957.0
2015-11-12 13:25:00,69.91,69.92,69.86,69.87,6620.0,59.7724,59.781,59.7297,59.7382,6620.0
2015-11-12 13:30:00,69.88,69.9,69.83,69.83,6555.0,59.7468,59.7639,59.704,59.704,6555.0
2015-11-12 13:35:00,69.83,69.94,69.82,69.94,7600.0,59.704,59.7981,59.6955,59.7981,7600.0
2015-11-12 13:40:00,69.96,69.96,69.89,69.89,3999.0,59.8152,59.8152,59.7553,59.7553,3999.0
2015-11-12 13:45:00,69.88,69.93,69.81,69.93,5398.0,59.7468,59.7895,59.6869,59.7895,5398.0
2015-11-12 13:50:00,69.92,69.92,69.89,69.92,4921.0,59.781,59.781,59.7553,59.781,4921.0
2015-11-12 13:55:00,69.95,69.98,69.93,69.93,5200.0,59.8066,59.8323,59.7895,59.7895,5200.0
2015-11-12 14:00:00,69.96,69.97,69.91,69.94,6869.0,59.8152,59.8237,59.7724,59.7981,6869.0
2015-11-12 14:05:00,69.95,69.95,69.9,69.95,5125.0,59.8066,59.8066,59.7639,59.8066,5125.0
2015-11-12 14:10:00,69.93,69.93,69.84,69.85,3400.0,59.7895,59.7895,59.7126,59.7211,3400.0
2015-11-12 14:15:00,69.85,69.85,69.77,69.77,3160.0,59.7211,59.7211,59.6527,59.6527,3160.0
2015-11-12 14:20:00,69.76,69.78,69.7,69.71,5767.0,59.6442,59.6613,59.5929,59.6014,5767.0
2015-11-12 14:25:00,69.72,69.81,69.7,69.77,7193.0,59.61,59.6869,59.5929,59.6527,7193.0
2015-11-12 14:30:00,69.79,69.79,69.73,69.74,4311.0,59.6698,59.6698,59.6185,59.6271,4311.0
2015-11-12 14:35:00,69.74,69.77,69.72,69.74,6765.0,59.6271,59.6527,59.61,59.6271,6765.0
2015-11-12 14:40:00,69.74,69.82,69.73,69.81,8032.0,59.6271,59.6955,59.6185,59.6869,8032.0
2015-11-12 14:45:00,69.82,69.82,69.75,69.75,8409.0,59.6955,59.6955,59.6356,59.6356,8409.0
2015-11-12 14:50:00,69.75,69.75,69.54,69.56,9871.0,59.6356,59.6356,59.4561,59.4732,9871.0
2015-11-12 14:55:00,69.57,69.62,69.55,69.62,5894.0,59.4817,59.5245,59.4646,59.5245,5894.0
2015-11-12 15:00:00,69.62,69.64,69.55,69.55,7200.0,59.5245,59.5416,59.4646,59.4646,7200.0
2015-11-12 15:05:00,69.55,69.59,69.54,69.59,5173.0,59.4646,59.4988,59.4561,59.4988,5173.0
2015-11-12 15:10:00,69.59,69.66,69.55,69.66,10633.0,59.4988,59.5587,59.4646,59.5587,10633.0
2015-11-12 15:15:00,69.66,69.71,69.63,69.7,8818.0,59.5587,59.6014,59.533,59.5929,8818.0
2015-11-12 15:20:00,69.7,69.71,69.65,69.67,10496.0,59.5929,59.6014,59.5501,59.5672,10496.0
2015-11-12 15:25:00,69.68,69.69,69.65,69.66,10091.0,59.5758,59.5843,59.5501,59.5587,10091.0
2015-11-12 15:30:00,69.67,69.68,69.62,69.62,11241.0,59.5672,59.5758,59.5245,59.5245,11241.0
2015-11-12 15:35:00,69.62,69.64,69.6,69.6,13948.0,59.5245,59.5416,59.5074,59.5074,13948.0
2015-11-12 15:40:00,69.59,69.59,69.51,69.55,19237.0,59.4988,59.4988,59.4304,59.4646,19237.0
2015-11-12 15:45:00,69.53,69.57,69.5,69.5,22217.0,59.4475,59.4817,59.4219,59.4219,22217.0
2015-11-12 15:50:00,69.49,69.5,69.45,69.46,20377.0,59.4133,59.4219,59.3791,59.3877,20377.0
2015-11-12 15:55:00,69.47,69.52,69.43,69.46,46645.0,59.3962,59.439,59.362,59.3877,46645.0
2015-11-13 09:30:00,69.07,69.57,69.02,69.37,63505.0,59.0542,59.4817,59.0115,59.3107,63505.0
2015-11-13 09:35:00,69.34,69.47,69.22,69.3,6176.0,59.2851,59.3962,59.1825,59.2509,6176.0
2015-11-13 09:40:00,69.3,69.35,69.13,69.3,24636.0,59.2509,59.2936,59.1055,59.2509,24636.0
2015-11-13 09:45:00,69.39,69.4,69.14,69.16,32357.0,59.3278,59.3364,59.1141,59.1312,32357.0
2015-11-13 09:50:00,69.19,69.24,69.02,69.02,14500.0,59.1568,59.1996,59.0115,59.0115,14500.0
2015-11-13 09:55:00,69.02,69.08,68.93,69.0,59391.0,59.0115,59.0628,58.9345,58.9944,59391.0
2015-11-13 10:00:00,68.99,68.99,68.6,68.68,11275.0,58.9858,58.9858,58.6524,58.7208,11275.0
2015-11-13 10:05:00,68.68,68.68,68.6,68.63,5700.0,58.7208,58.7208,58.6524,58.678,5700.0
2015-11-13 10:10:00,68.63,68.71,68.6,68.66,35512.0,58.678,58.7464,58.6524,58.7037,35512.0
2015-11-13 10:15:00,68.66,68.66,68.56,68.61,15029.0,58.7037,58.7037,58.6182,58.6609,15029.0
2015-11-13 10:20:00,68.61,68.67,68.58,68.6,232272.0,58.6609,58.7122,58.6353,58.6524,232272.0
2015-11-13 10:25:00,68.64,68.74,68.54,68.63,115695.0,58.6866,58.7721,58.6011,58.678,115695.0
2015-11-13 10:30:00,68.63,68.76,68.53,68.53,27507.0,58.678,58.7892,58.5925,58.5925,27507.0
2015-11-13 10:35:00,68.53,68.57,68.5,68.56,12607.0,58.5925,58.6267,58.5669,58.6182,12607.0
2015-11-13 10:40:00,68.58,68.59,68.51,68.52,9737.0,58.6353,58.6438,58.5754,58.584,9737.0
2015-11-13 10:45:00,68.51,68.63,68.48,68.6,13176.0,58.5754,58.678,58.5498,58.6524,13176.0
2015-11-13 10:50:00,68.62,68.62,68.52,68.56,11600.0,58.6695,58.6695,58.584,58.6182,11600.0
2015-11-13 10:55:00,68.58,68.6,68.46,68.5,14310.0,58.6353,58.6524,58.5327,58.5669,14310.0
2015-11-13 11:00:00,68.51,68.53,68.47,68.51,9000.0,58.5754,58.5925,58.5412,58.5754,9000.0
2015-11-13 11:05:00,68.53,68.66,68.51,68.57,12200.0,58.5925,58.7037,58.5754,58.6267,12200.0
2015-11-13 11:10:00,68.55,68.56,68.42,68.42,4600.0,58.6096,58.6182,58.4985,58.4985,4600.0
2015-11-13 11:15:00,68.42,68.56,68.37,68.53,13181.0,58.4985,58.6182,58.4557,58.5925,13181.0
2015-11-13 11:20:00,68.54,68.69,68.52,68.68,8525.0,58.6011,58.7293,58.584,58.7208,8525.0
2015-11-13 11:25:00,68.68,68.77,68.68,68.69,7000.0,58.7208,58.7977,58.7208,58.7293,7000.0
2015-11-13 11:30:00,68.68,68.76,68.68,68.75,11221.0,58.7208,58.7892,58.7208,58.7806,11221.0
2015-11-13 11:35:00,68.75,68.77,68.68,68.68,8400.0,58.7806,58.7977,58.7208,58.7208,8400.0
2015-11-13 11:40:00,68.68,68.69,68.63,68.67,14800.0,58.7208,58.7293,58.678,58.7122,14800.0
2015-11-13 11:45:00,68.68,68.73,68.67,68.71,6894.0,58.7208,58.7635,58.7122,58.7464,6894.0
2015-11-13 11:50:00,68.71,68.77,68.68,68.72,8382.0,58.7464,58.7977,58.7208,58.755,8382.0
2015-11-13 11:55:00,68.74,68.9,68.74,68.9,7419.0,58.7721,58.9089,58.7721,58.9089,7419.0
2015-11-13 12:00:00,68.89,68.91,68.79,68.85,5275.0,58.9003,58.9174,58.8148,58.8661,5275.0
2015-11-13 12:05:00,68.87,68.92,68.85,68.9,5558.0,58.8832,58.926,58.8661,58.9089,5558.0
2015-11-13 12:10:00,68.92,69.04,68.92,69.04,7300.0,58.926,59.0286,58.926,59.0286,7300.0
2015-11-13 12:15:00,69.03,69.19,69.0,69.19,17887.0,59.02,59.1568,58.9944,59.1568,17887.0
2015-11-13 12:20:00,69.14,69.14,69.09,69.1,4600.0,59.1141,59.1141,59.0713,59.0799,4600.0
2015-11-13 12:25:00,69.09,69.17,69.09,69.14,8929.0,59.0713,59.1397,59.0713,59.1141,8929.0
2015-11-13 12:30:00,69.14,69.22,69.14,69.21,6935.0,59.1141,59.1825,59.1141,59.1739,6935.0
2015-11-13 12:35:00,69.22,69.22,69.17,69.2,8700.0,59.1825,59.1825,59.1397,59.1654,8700.0
2015-11-13 12:40:00,69.2,69.3,69.2,69.3,14918.0,59.1654,59.2509,59.1654,59.2509,14918.0
2015-11-13 12:45:00,69.3,69.31,69.27,69.3,6400.0,59.2509,59.2594,59.2252,59.2509,6400.0
2015-11-13 12:50:00,69.29,69.32,69.27,69.27,6861.0,59.2423,59.268,59.2252,59.2252,6861.0
2015-11-13 12:55:00,69.27,69.42,69.27,69.42,20383.0,59.2252,59.3535,59.2252,59.3535,20383.0
2015-11-13 13:00:00,69.42,69.47,69.38,69.45,9900.0,59.3535,59.3962,59.3193,59.3791,9900.0
2015-11-13 13:05:00,69.48,69.48,69.37,69.39,9448.0,59.4048,59.4048,59.3107,59.3278,9448.0
2015-11-13 13:10:00,69.38,69.41,69.35,69.36,7800.0,59.3193,59.3449,59.2936,59.3022,7800.0
2015-11-13 13:15:00,69.37,69.4,69.34,69.35,21179.0,59.3107,59.3364,59.2851,59.2936,21179.0
2015-11-13 13:20:00,69.34,69.36,69.31,69.35,9142.0,59.2851,59.3022,59.2594,59.2936,9142.0
2015-11-13 13:25:00,69.35,69.43,69.35,69.42,21700.0,59.2936,59.362,59.2936,59.3535,21700.0
2015-11-13 13:30:00,69.43,69.53,69.43,69.45,12617.0,59.362,59.4475,59.362,59.3791,12617.0
2015-11-13 13:35:00,69.44,69.45,69.38,69.41,6297.0,59.3706,59.3791,59.3193,59.3449,6297.0
2015-11-13 13:40:00,69.42,69.48,69.39,69.43,9106.0,59.3535,59.4048,59.3278,59.362,9106.0
2015-11-13 13:45:00,69.42,69.45,69.24,69.24,15390.0,59.3535,59.3791,59.1996,59.1996,15390.0
2015-11-13 13:50:00,69.24,69.43,69.22,69.4,29170.0,59.1996,59.362,59.1825,59.3364,29170.0
2015-11-13 13:55:00,69.39,69.39,69.27,69.28,3300.0,59.3278,59.3278,59.2252,59.2338,3300.0
2015-11-13 14:00:00,69.28,69.34,69.27,69.28,3300.0,59.2338,59.2851,59.2252,59.2338,3300.0
2015-11-13 14:05:00,69.29,69.29,69.17,69.17,3895.0,59.2423,59.2423,59.1397,59.1397,3895.0
2015-11-13 14:10:00,69.16,69.26,69.14,69.16,19723.0,59.1312,59.2167,59.1141,59.1312,19723.0
2015-11-13 14:15:00,69.15,69.15,69.02,69.11,13794.0,59.1226,59.1226,59.0115,59.0884,13794.0
2015-11-13 14:20:00,69.1,69.11,69.09,69.1,2000.0,59.0799,59.0884,59.0713,59.0799,2000.0
2015-11-13 14:25:00,69.1,69.11,68.96,68.99,5145.0,59.0799,59.0884,58.9602,58.9858,5145.0
2015-11-13 14:30:00,68.99,68.99,68.93,68.96,2624.0,58.9858,58.9858,58.9345,58.9602,2624.0
2015-11-13 14:35:00,68.96,68.97,68.79,68.8,35642.0,58.9602,58.9687,58.8148,58.8234,35642.0
2015-11-13 14:40:00,68.8,68.81,68.73,68.76,18131.0,58.8234,58.8319,58.7635,58.7892,18131.0
2015-11-13 14:45:00,68.75,68.77,68.68,68.71,17040.0,58.7806,58.7977,58.7208,58.7464,17040.0
2015-11-13 14:50:00,68.72,68.81,68.71,68.71,9606.0,58.755,58.8319,58.7464,58.7464,9606.0
2015-11-13 14:55:00,68.72,68.76,68.69,68.74,9100.0,58.755,58.7892,58.7293,58.7721,9100.0
2015-11-13 15:00:00,68.74,68.87,68.74,68.8,10833.0,58.7721,58.8832,58.7721,58.8234,10833.0
2015-11-13 15:05:00,68.8,68.88,68.79,68.88,9739.0,58.8234,58.8918,58.8148,58.8918,9739.0
2015-11-13 15:10:00,68.88,68.95,68.87,68.94,9905.0,58.8918,58.9516,58.8832,58.9431,9905.0
2015-11-13 15:15:00,68.94,68.97,68.85,68.85,15320.0,58.9431,58.9687,58.8661,58.8661,15320.0
2015-11-13 15:20:00,68.85,68.9,68.83,68.89,12710.0,58.8661,58.9089,58.849,58.9003,12710.0
2015-11-13 15:25:00,68.89,68.92,68.85,68.9,11382.0,58.9003,58.926,58.8661,58.9089,11382.0
2015-11-13 15:30:00,68.89,68.94,68.85,68.88,17293.0,58.9003,58.9431,58.8661,58.8918,17293.0
2015-11-13 15:35:00,68.89,69.05,68.89,69.02,25103.0,58.9003,59.0371,58.9003,59.0115,25103.0
2015-11-13 15:40:00,69.02,69.13,68.95,69.1,52946.0,59.0115,59.1055,58.9516,59.0799,52946.0
2015-11-13 15:45:00,69.1,69.22,69.07,69.21,64543.0,59.0799,59.1825,59.0542,59.1739,64543.0
2015-11-13 15:50:00,69.2,69.2,69.07,69.09,32105.0,59.1654,59.1654,59.0542,59.0713,32105.0
2015-11-13 15:55:00,69.08,69.15,69.01,69.03,58392.0,59.0628,59.1226,59.0029,59.02,58392.0
2015-11-16 09:30:00,68.92,69.0,68.65,68.87,7933.0,58.926,58.9944,58.6951,58.8832,7933.0
2015-11-16 09:35:00,69.04,69.25,69.04,69.2,18216.0,59.0286,59.2081,59.0286,59.1654,18216.0
2015-11-16 09:40:00,69.19,69.23,69.0,69.03,4179.0,59.1568,59.191,58.9944,59.02,4179.0
2015-11-16 09:45:00,69.03,69.47,69.03,69.4,7600.0,59.02,59.3962,59.02,59.3364,7600.0
2015-11-16 09:50:00,69.4,69.46,69.37,69.46,3268.0,59.3364,59.3877,59.3107,59.3877,3268.0
2015-11-16 09:55:00,69.47,69.59,69.46,69.54,5032.0,59.3962,59.4988,59.3877,59.4561,5032.0
2015-11-16 10:00:00,69.56,69.56,69.5,69.52,1400.0,59.4732,59.4732,59.4219,59.439,1400.0
2015-11-16 10:05:00,69.54,69.6,69.51,69.52,6500.0,59.4561,59.5074,59.4304,59.439,6500.0
2015-11-16 10:10:00,69.47,69.49,69.38,69.47,12843.0,59.3962,59.4133,59.3193,59.3962,12843.0
2015-11-16 10:15:00,69.46,69.46,69.38,69.4,2935.0,59.3877,59.3877,59.3193,59.3364,2935.0
2015-11-16 10:20:00,69.37,69.42,69.29,69.42,3500.0,59.3107,59.3535,59.2423,59.3535,3500.0
2015-11-16 10:25:00,69.41,69.43,69.26,69.28,4229.0,59.3449,59.362,59.2167,59.2338,4229.0
2015-11-16 10:30:00,69.27,69.44,69.26,69.44,11883.0,59.2252,59.3706,59.2167,59.3706,11883.0
2015-11-16 10:35:00,69.44,69.51,69.44,69.5,2600.0,59.3706,59.4304,59.3706,59.4219,2600.0
2015-11-16 10:40:00,69.49,69.54,69.42,69.53,8394.0,59.4133,59.4561,59.3535,59.4475,8394.0
2015-11-16 10:45:00,69.54,69.69,69.53,69.55,22754.0,59.4561,59.5843,59.4475,59.4646,22754.0
2015-11-16 10:50:00,69.54,69.54,69.42,69.47,5959.0,59.4561,59.4561,59.3535,59.3962,5959.0
2015-11-16 10:55:00,69.49,69.51,69.46,69.47,2200.0,59.4133,59.4304,59.3877,59.3962,2200.0
2015-11-16 11:00:00,69.5,69.53,69.35,69.37,2100.0,59.4219,59.4475,59.2936,59.3107,2100.0
2015-11-16 11:05:00,69.39,69.46,69.38,69.46,1400.0,59.3278,59.3877,59.3193,59.3877,1400.0
2015-11-16 11:10:00,69.46,69.55,69.38,69.4,2600.0,59.3877,59.4646,59.3193,59.3364,2600.0
2015-11-16 11:15:00,69.38,69.44,69.34,69.34,2300.0,59.3193,59.3706,59.2851,59.2851,2300.0
2015-11-16 11:20:00,69.34,69.42,69.32,69.32,8700.0,59.2851,59.3535,59.268,59.268,8700.0
2015-11-16 11:25:00,69.29,69.29,69.2,69.2,3624.0,59.2423,59.2423,59.1654,59.1654,3624.0
2015-11-16 11:30:00,69.24,69.37,69.24,69.32,2200.0,59.1996,59.3107,59.1996,59.268,2200.0
2015-11-16 11:35:00,69.31,69.34,69.3,69.33,2200.0,59.2594,59.2851,59.2509,59.2765,2200.0
2015-11-16 11:40:00,69.35,69.37,69.32,69.36,15302.0,59.2936,59.3107,59.268,59.3022,15302.0
2015-11-16 11:45:00,69.37,69.45,69.36,69.43,4726.0,59.3107,59.3791,59.3022,59.362,4726.0
2015-11-16 11:50:00,69.42,69.43,69.4,69.42,1600.0,59.3535,59.362,59.3364,59.3535,1600.0
2015-11-16 11:55:00,69.45,69.45,69.31,69.31,907.0,59.3791,59.3791,59.2594,59.2594,907.0
2015-11-16 12:00:00,69.35,69.43,69.32,69.4,4600.0,59.2936,59.362,59.268,59.3364,4600.0
2015-11-16 12:05:00,69.42,69.44,69.41,69.42,3500.0,59.3535,59.3706,59.3449,59.3535,3500.0
2015-11-16 12:10:00,69.44,69.45,69.36,69.36,1906.0,59.3706,59.3791,59.3022,59.3022,1906.0
2015-11-16 12:15:00,69.34,69.35,69.29,69.31,1900.0,59.2851,59.2936,59.2423,59.2594,1900.0
2015-11-16 12:20:00,69.3,69.41,69.3,69.4,5204.0,59.2509,59.3449,59.2509,59.3364,5204.0
2015-11-16 12:25:00,69.4,69.42,69.36,69.39,2102.0,59.3364,59.3535,59.3022,59.3278,2102.0
2015-11-16 12:30:00,69.4,69.53,69.4,69.53,3400.0,59.3364,59.4475,59.3364,59.4475,3400.0
2015-11-16 12:35:00,69.5,69.51,69.44,69.48,1700.0,59.4219,59.4304,59.3706,59.4048,1700.0
2015-11-16 12:40:00,69.48,69.49,69.43,69.45,14500.0,59.4048,59.4133,59.362,59.3791,14500.0
2015-11-16 12:45:00,69.43,69.46,69.4,69.44,7288.0,59.362,59.3877,59.3364,59.3706,7288.0
2015-11-16 12:50:00,69.41,69.42,69.34,69.34,2000.0,59.3449,59.3535,59.2851,59.2851,2000.0
2015-11-16 12:55:00,69.34,69.36,69.32,69.36,5350.0,59.2851,59.3022,59.268,59.3022,5350.0
2015-11-16 13:00:00,69.36,69.38,69.34,69.38,4427.0,59.3022,59.3193,59.2851,59.3193,4427.0
2015-11-16 13:05:00,69.38,69.4,69.33,69.38,12567.0,59.3193,59.3364,59.2765,59.3193,12567.0
2015-11-16 13:10:00,69.38,69.42,69.37,69.39,4400.0,59.3193,59.3535,59.3107,59.3278,4400.0
2015-11-16 13:15:00,69.39,69.46,69.38,69.44,10016.0,59.3278,59.3877,59.3193,59.3706,10016.0
2015-11-16 13:20:00,69.44,69.45,69.41,69.44,5629.0,59.3706,59.3791,59.3449,59.3706,5629.0
2015-11-16 13:25:00,69.45,69.47,69.38,69.41,4557.0,59.3791,59.3962,59.3193,59.3449,4557.0
2015-11-16 13:30:00,69.43,69.47,69.4,69.4,2820.0,59.362,59.3962,59.3364,59.3364,2820.0
2015-11-16 13:35:00,69.42,69.45,69.4,69.43,3162.0,59.3535,59.3791,59.3364,59.362,3162.0
2015-11-16 13:40:00,69.41,69.43,69.34,69.35,3243.0,59.3449,59.362,59.2851,59.2936,3243.0
2015-11-16 13:45:00,69.36,69.37,69.3,69.34,7011.0,59.3022,59.3107,59.2509,59.2851,7011.0
2015-11-16 13:50:00,69.32,69.35,69.29,69.34,5900.0,59.268,59.2936,59.2423,59.2851,5900.0
2015-11-16 13:55:00,69.34,69.42,69.34,69.42,5412.0,59.2851,59.3535,59.2851,59.3535,5412.0
2015-11-16 14:00:00,69.44,69.47,69.41,69.44,5542.0,59.3706,59.3962,59.3449,59.3706,5542.0
2015-11-16 14:05:00,69.43,69.46,69.39,69.4,2699.0,59.362,59.3877,59.3278,59.3364,2699.0
2015-11-16 14:10:00,69.39,69.39,69.35,69.37,4322.0,59.3278,59.3278,59.2936,59.3107,4322.0
2015-11-16 14:15:00,69.38,69.42,69.38,69.41,5087.0,59.3193,59.3535,59.3193,59.3449,5087.0
2015-11-16 14:20:00,69.41,69.41,69.38,69.38,2808.0,59.3449,59.3449,59.3193,59.3193,2808.0
2015-11-16 14:25:00,69.37,69.37,69.3,69.37,10171.0,59.3107,59.3107,59.2509,59.3107,10171.0
2015-11-16 14:30:00,69.37,69.48,69.37,69.47,7571.0,59.3107,59.4048,59.3107,59.3962,7571.0
2015-11-16 14:35:00,69.48,69.49,69.43,69.47,23266.0,59.4048,59.4133,59.362,59.3962,23266.0
2015-11-16 14:40:00,69.48,69.65,69.48,69.59,42250.0,59.4048,59.5501,59.4048,59.4988,42250.0
2015-11-16 14:45:00,69.61,69.61,69.56,69.57,2800.0,59.5159,59.5159,59.4732,59.4817,2800.0
2015-11-16 14:50:00,69.56,69.56,69.5,69.53,13800.0,59.4732,59.4732,59.4219,59.4475,13800.0
2015-11-16 14:55:00,69.53,69.55,69.51,69.53,3801.0,59.4475,59.4646,59.4304,59.4475,3801.0
2015-11-16 15:00:00,69.52,69.57,69.5,69.54,12327.0,59.439,59.4817,59.4219,59.4561,12327.0
2015-11-16 15:05:00,69.57,69.64,69.57,69.61,26891.0,59.4817,59.5416,59.4817,59.5159,26891.0
2015-11-16 15:10:00,69.62,69.68,69.61,69.65,4809.0,59.5245,59.5758,59.5159,59.5501,4809.0
2015-11-16 15:15:00,69.65,69.67,69.63,69.64,7600.0,59.5501,59.5672,59.533,59.5416,7600.0
2015-11-16 15:20:00,69.64,69.86,69.64,69.86,28564.0,59.5416,59.7297,59.5416,59.7297,28564.0
2015-11-16 15:25:00,69.85,69.97,69.85,69.96,18368.0,59.7211,59.8237,59.7211,59.8152,18368.0
2015-11-16 15:30:00,70.0,70.07,69.99,70.0,20892.0,59.8494,59.9092,59.8408,59.8494,20892.0
2015-11-16 15:35:00,70.0,70.11,70.0,70.06,12186.0,59.8494,59.9434,59.8494,59.9007,12186.0
2015-11-16 15:40:00,70.06,70.11,70.0,70.09,20164.0,59.9007,59.9434,59.8494,59.9263,20164.0
2015-11-16 15:45:00,70.09,70.1,70.01,70.01,19361.0,59.9263,59.9349,59.8579,59.8579,19361.0
2015-11-16 15:50:00,70.01,70.05,70.0,70.03,16035.0,59.8579,59.8921,59.8494,59.875,16035.0
2015-11-16 15:55:00,70.03,70.07,70.0,70.01,96942.0,59.875,59.9092,59.8494,59.8579,96942.0
2015-11-17 09:30:00,70.14,70.14,69.84,70.1,19087.0,59.9691,59.9691,59.7126,59.9349,19087.0
2015-11-17 09:35:00,70.13,70.25,69.95,70.2,17596.0,59.9605,60.0631,59.8066,60.0204,17596.0
2015-11-17 09:40:00,70.25,70.49,70.23,70.49,13490.0,60.0631,60.2683,60.046,60.2683,13490.0
2015-11-17 09:45:00,70.48,70.48,70.34,70.42,6008.0,60.2598,60.2598,60.1401,60.2085,6008.0
2015-11-17 09:50:00,70.44,70.44,70.31,70.33,12625.0,60.2256,60.2256,60.1144,60.1315,12625.0
2015-11-17 09:55:00,70.32,70.44,70.29,70.44,7000.0,60.123,60.2256,60.0973,60.2256,7000.0
2015-11-17 10:00:00,70.43,70.5,70.35,70.49,13966.0,60.217,60.2769,60.1486,60.2683,13966.0
2015-11-17 10:05:00,70.45,70.48,70.35,70.48,11616.0,60.2341,60.2598,60.1486,60.2598,11616.0
2015-11-17 10:10:00,70.46,70.48,70.37,70.37,12006.0,60.2427,60.2598,60.1657,60.1657,12006.0
2015-11-17 10:15:00,70.36,70.39,70.29,70.38,10807.0,60.1572,60.1828,60.0973,60.1743,10807.0
2015-11-17 10:20:00,70.38,70.49,70.38,70.49,18597.0,60.1743,60.2683,60.1743,60.2683,18597.0
2015-11-17 10:25:00,70.48,70.56,70.43,70.54,18414.0,60.2598,60.3282,60.217,60.3111,18414.0
2015-11-17 10:30:00,70.54,70.77,70.53,70.73,18234.0,60.3111,60.5077,60.3025,60.4735,18234.0
2015-11-17 10:35:00,70.72,70.72,70.65,70.68,2985.0,60.465,60.465,60.4051,60.4308,2985.0
2015-11-17 10:40:00,70.65,70.71,70.54,70.69,18688.0,60.4051,60.4564,60.3111,60.4393,18688.0
2015-11-17 10:45:00,70.68,70.75,70.66,70.75,3100.0,60.4308,60.4906,60.4137,60.4906,3100.0
2015-11-17 10:50:00,70.76,70.76,70.67,70.68,4092.0,60.4992,60.4992,60.4222,60.4308,4092.0
2015-11-17 10:55:00,70.7,70.74,70.68,70.7,3100.0,60.4479,60.4821,60.4308,60.4479,3100.0
2015-11-17 11:00:00,70.7,70.78,70.7,70.75,9056.0,60.4479,60.5163,60.4479,60.4906,9056.0
2015-11-17 11:05:00,70.77,70.8,70.73,70.75,4425.0,60.5077,60.5334,60.4735,60.4906,4425.0
2015-11-17 11:10:00,70.76,70.84,70.75,70.81,9699.0,60.4992,60.5676,60.4906,60.5419,9699.0
2015-11-17 11:15:00,70.83,70.91,70.83,70.89,5192.0,60.559,60.6274,60.559,60.6103,5192.0
2015-11-17 11:20:00,70.89,70.97,70.89,70.94,5384.0,60.6103,60.6787,60.6103,60.6531,5384.0
2015-11-17 11:25:00,70.93,70.96,70.91,70.94,3350.0,60.6445,60.6702,60.6274,60.6531,3350.0
2015-11-17 11:30:00,70.96,70.98,70.94,70.96,9181.0,60.6702,60.6873,60.6531,60.6702,9181.0
2015-11-17 11:35:00,70.94,70.94,70.85,70.85,3500.0,60.6531,60.6531,60.5761,60.5761,3500.0
2015-11-17 11:40:00,70.84,70.85,70.78,70.78,3937.0,60.5676,60.5761,60.5163,60.5163,3937.0
2015-11-17 11:45:00,70.81,70.89,70.81,70.88,3025.0,60.5419,60.6103,60.5419,60.6018,3025.0
2015-11-17 11:50:00,70.87,70.91,70.86,70.91,3674.0,60.5932,60.6274,60.5847,60.6274,3674.0
2015-11-17 11:55:00,70.92,70.93,70.9,70.92,3200.0,60.636,60.6445,60.6189,60.636,3200.0
2015-11-17 12:00:00,70.93,71.05,70.93,71.05,15854.0,60.6445,60.7471,60.6445,60.7471,15854.0
2015-11-17 12:05:00,71.06,71.07,71.04,71.04,5600.0,60.7557,60.7642,60.7386,60.7386,5600.0
2015-11-17 12:10:00,71.02,71.04,71.0,71.04,2066.0,60.7215,60.7386,60.7044,60.7386,2066.0
2015-11-17 12:15:00,71.07,71.12,71.05,71.05,5180.0,60.7642,60.807,60.7471,60.7471,5180.0
2015-11-17 12:20:00,71.05,71.05,70.98,71.05,4580.0,60.7471,60.7471,60.6873,60.7471,4580.0
2015-11-17 12:25:00,71.04,71.04,70.98,71.0,2400.0,60.7386,60.7386,60.6873,60.7044,2400.0
2015-11-17 12:30:00,71.0,71.03,71.0,71.0,2825.0,60.7044,60.73,60.7044,60.7044,2825.0
2015-11-17 12:35:00,71.0,71.0,70.91,70.96,8543.0,60.7044,60.7044,60.6274,60.6702,8543.0
2015-11-17 12:40:00,70.95,70.97,70.9,70.91,4239.0,60.6616,60.6787,60.6189,60.6274,4239.0
2015-11-17 12:45:00,70.91,70.99,70.91,70.98,7916.0,60.6274,60.6958,60.6274,60.6873,7916.0
2015-11-17 12:50:00,70.99,71.1,70.99,71.08,11721.0,60.6958,60.7899,60.6958,60.7728,11721.0
2015-11-17 12:55:00,71.06,71.12,71.06,71.12,7082.0,60.7557,60.807,60.7557,60.807,7082.0
2015-11-17 13:00:00,71.11,71.15,71.07,71.15,9162.0,60.7984,60.8326,60.7642,60.8326,9162.0
2015-11-17 13:05:00,71.16,71.17,71.07,71.09,32136.0,60.8412,60.8497,60.7642,60.7813,32136.0
2015-11-17 13:10:00,71.1,71.12,71.07,71.09,7216.0,60.7899,60.807,60.7642,60.7813,7216.0
2015-11-17 13:15:00,71.09,71.09,70.92,70.92,7550.0,60.7813,60.7813,60.636,60.636,7550.0
2015-11-17 13:20:00,70.92,70.93,70.87,70.9,3100.0,60.636,60.6445,60.5932,60.6189,3100.0
2015-11-17 13:25:00,70.87,70.87,70.7,70.79,7455.0,60.5932,60.5932,60.4479,60.5248,7455.0
2015-11-17 13:30:00,70.79,70.94,70.78,70.93,7515.0,60.5248,60.6531,60.5163,60.6445,7515.0
2015-11-17 13:35:00,70.92,70.93,70.78,70.85,5210.0,60.636,60.6445,60.5163,60.5761,5210.0
2015-11-17 13:40:00,70.85,71.0,70.84,70.98,19422.0,60.5761,60.7044,60.5676,60.6873,19422.0
2015-11-17 13:45:00,70.9,70.92,70.86,70.92,2820.0,60.6189,60.636,60.5847,60.636,2820.0
2015-11-17 13:50:00,70.94,70.99,70.9,70.96,69445.0,60.6531,60.6958,60.6189,60.6702,69445.0
2015-11-17 13:55:00,70.99,71.07,70.98,71.06,8502.0,60.6958,60.7642,60.6873,60.7557,8502.0
2015-11-17 14:00:00,71.04,71.04,70.92,70.95,43644.0,60.7386,60.7386,60.636,60.6616,43644.0
2015-11-17 14:05:00,70.98,71.02,70.93,70.95,20630.0,60.6873,60.7215,60.6445,60.6616,20630.0
2015-11-17 14:10:00,70.96,71.03,70.91,71.01,19435.0,60.6702,60.73,60.6274,60.7129,19435.0
2015-11-17 14:15:00,71.04,71.04,70.97,71.0,4200.0,60.7386,60.7386,60.6787,60.7044,4200.0
2015-11-17 14:20:00,71.02,71.02,70.89,70.89,5159.0,60.7215,60.7215,60.6103,60.6103,5159.0
2015-11-17 14:25:00,70.89,70.93,70.86,70.86,10539.0,60.6103,60.6445,60.5847,60.5847,10539.0
2015-11-17 14:30:00,70.84,70.85,70.79,70.79,6939.0,60.5676,60.5761,60.5248,60.5248,6939.0
2015-11-17 14:35:00,70.81,70.84,70.77,70.84,8387.0,60.5419,60.5676,60.5077,60.5676,8387.0
2015-11-17 14:40:00,70.83,70.88,70.76,70.8,9360.0,60.559,60.6018,60.4992,60.5334,9360.0
2015-11-17 14:45:00,70.76,70.86,70.76,70.85,11473.0,60.4992,60.5847,60.4992,60.5761,11473.0
2015-11-17 14:50:00,70.84,70.9,70.75,70.8,7978.0,60.5676,60.6189,60.4906,60.5334,7978.0
2015-11-17 14:55:00,70.81,70.97,70.81,70.95,5712.0,60.5419,60.6787,60.5419,60.6616,5712.0
2015-11-17 15:00:00,70.95,70.95,70.85,70.85,9741.0,60.6616,60.6616,60.5761,60.5761,9741.0
2015-11-17 15:05:00,70.83,70.89,70.8,70.83,5449.0,60.559,60.6103,60.5334,60.559,5449.0
2015-11-17 15:10:00,70.81,70.84,70.75,70.79,11899.0,60.5419,60.5676,60.4906,60.5248,11899.0
2015-11-17 15:15:00,70.8,70.87,70.79,70.86,16784.0,60.5334,60.5932,60.5248,60.5847,16784.0
2015-11-17 15:20:00,70.84,70.96,70.81,70.92,16522.0,60.5676,60.6702,60.5419,60.636,16522.0
2015-11-17 15:25:00,70.92,71.04,70.92,71.04,12117.0,60.636,60.7386,60.636,60.7386,12117.0
2015-11-17 15:30:00,71.04,71.06,70.91,71.06,17380.0,60.7386,60.7557,60.6274,60.7557,17380.0
2015-11-17 15:35:00,71.06,71.09,71.02,71.04,13085.0,60.7557,60.7813,60.7215,60.7386,13085.0
2015-11-17 15:40:00,71.04,71.19,71.04,71.15,22200.0,60.7386,60.8668,60.7386,60.8326,22200.0
2015-11-17 15:45:00,71.15,71.19,71.06,71.1,32598.0,60.8326,60.8668,60.7557,60.7899,32598.0
2015-11-17 15:50:00,71.1,71.17,71.1,71.11,25998.0,60.7899,60.8497,60.7899,60.7984,25998.0
2015-11-17 15:55:00,71.11,71.11,71.01,71.06,43150.0,60.7984,60.7984,60.7129,60.7557,43150.0
2015-11-18 09:30:00,71.12,71.29,70.98,71.1,12612.0,60.807,60.9523,60.6873,60.7899,12612.0
2015-11-18 09:35:00,71.15,71.47,71.14,71.44,8062.0,60.8326,61.1062,60.8241,61.0806,8062.0
2015-11-18 09:40:00,71.43,71.43,71.28,71.29,5356.0,61.072,61.072,60.9438,60.9523,5356.0
2015-11-18 09:45:00,71.31,71.65,71.31,71.58,35002.0,60.9694,61.2601,60.9694,61.2003,35002.0
2015-11-18 09:50:00,71.59,71.63,71.49,71.52,18150.0,61.2088,61.243,61.1233,61.149,18150.0
2015-11-18 09:55:00,71.5,71.54,71.4,71.43,27198.0,61.1319,61.1661,61.0464,61.072,27198.0
2015-11-18 10:00:00,71.45,71.49,71.44,71.47,3500.0,61.0891,61.1233,61.0806,61.1062,3500.0
2015-11-18 10:05:00,71.47,71.52,71.46,71.47,4331.0,61.1062,61.149,61.0977,61.1062,4331.0
2015-11-18 10:10:00,71.45,71.45,71.38,71.39,21138.0,61.0891,61.0891,61.0293,61.0378,21138.0
2015-11-18 10:15:00,71.38,71.38,71.31,71.34,8802.0,61.0293,61.0293,60.9694,60.9951,8802.0
2015-11-18 10:20:00,71.34,71.39,71.33,71.35,14173.0,60.9951,61.0378,60.9865,61.0036,14173.0
2015-11-18 10:25:00,71.35,71.38,71.21,71.33,15268.0,61.0036,61.0293,60.8839,60.9865,15268.0
2015-11-18 10:30:00,71.34,71.37,71.25,71.28,12848.0,60.9951,61.0207,60.9181,60.9438,12848.0
2015-11-18 10:35:00,71.27,71.29,71.11,71.22,8164.0,60.9352,60.9523,60.7984,60.8925,8164.0
2015-11-18 10:40:00,71.21,71.23,71.15,71.2,4701.0,60.8839,60.901,60.8326,60.8754,4701.0
2015-11-18 10:45:00,71.23,71.26,71.2,71.23,4900.0,60.901,60.9267,60.8754,60.901,4900.0
2015-11-18 10:50:00,71.22,71.26,71.16,71.26,4016.0,60.8925,60.9267,60.8412,60.9267,4016.0
2015-11-18 10:55:00,71.26,71.37,71.23,71.27,17948.0,60.9267,61.0207,60.901,60.9352,17948.0
2015-11-18 11:00:00,71.27,71.32,71.24,71.27,11111.0,60.9352,60.978,60.9096,60.9352,11111.0
2015-11-18 11:05:00,71.26,71.39,71.25,71.39,5071.0,60.9267,61.0378,60.9181,61.0378,5071.0
2015-11-18 11:10:00,71.41,71.48,71.37,71.44,5685.0,61.0549,61.1148,61.0207,61.0806,5685.0
2015-11-18 11:15:00,71.44,71.44,71.33,71.36,6153.0,61.0806,61.0806,60.9865,61.0122,6153.0
2015-11-18 11:20:00,71.35,71.45,71.35,71.45,2400.0,61.0036,61.0891,61.0036,61.0891,2400.0
2015-11-18 11:25:00,71.41,71.41,71.31,71.37,3200.0,61.0549,61.0549,60.9694,61.0207,3200.0
2015-11-18 11:30:00,71.42,71.47,71.41,71.41,3200.0,61.0635,61.1062,61.0549,61.0549,3200.0
2015-11-18 11:35:00,71.39,71.39,71.33,71.34,17159.0,61.0378,61.0378,60.9865,60.9951,17159.0
2015-11-18 11:40:00,71.35,71.41,71.34,71.41,6968.0,61.0036,61.0549,60.9951,61.0549,6968.0
2015-11-18 11:45:00,71.41,71.47,71.4,71.43,24949.0,61.0549,61.1062,61.0464,61.072,24949.0
2015-11-18 11:50:00,71.43,71.45,71.41,71.42,11603.0,61.072,61.0891,61.0549,61.0635,11603.0
2015-11-18 11:55:00,71.42,71.42,71.4,71.42,3944.0,61.0635,61.0635,61.0464,61.0635,3944.0
2015-11-18 12:00:00,71.42,71.43,71.4,71.42,6449.0,61.0635,61.072,61.0464,61.0635,6449.0
2015-11-18 12:05:00,71.42,71.42,71.39,71.39,3359.0,61.0635,61.0635,61.0378,61.0378,3359.0
2015-11-18 12:10:00,71.38,71.43,71.37,71.42,4093.0,61.0293,61.072,61.0207,61.0635,4093.0
2015-11-18 12:15:00,71.42,71.43,71.41,71.43,4716.0,61.0635,61.072,61.0549,61.072,4716.0
2015-11-18 12:20:00,71.42,71.46,71.4,71.41,9086.0,61.0635,61.0977,61.0464,61.0549,9086.0
2015-11-18 12:25:00,71.41,71.47,71.4,71.47,2040.0,61.0549,61.1062,61.0464,61.1062,2040.0
2015-11-18 12:30:00,71.5,71.5,71.45,71.49,2269.0,61.1319,61.1319,61.0891,61.1233,2269.0
2015-11-18 12:35:00,71.48,71.5,71.47,71.5,3614.0,61.1148,61.1319,61.1062,61.1319,3614.0
2015-11-18 12:40:00,71.5,71.51,71.46,71.47,6360.0,61.1319,61.1404,61.0977,61.1062,6360.0
2015-11-18 12:45:00,71.47,71.59,71.47,71.57,7342.0,61.1062,61.2088,61.1062,61.1917,7342.0
2015-11-18 12:50:00,71.58,71.7,71.58,71.7,3811.0,61.2003,61.3029,61.2003,61.3029,3811.0
2015-11-18 12:55:00,71.7,71.73,71.69,71.72,4364.0,61.3029,61.3285,61.2943,61.32,4364.0
2015-11-18 13:00:00,71.71,71.72,71.71,71.72,1700.0,61.3114,61.32,61.3114,61.32,1700.0
2015-11-18 13:05:00,71.73,71.75,71.71,71.75,5000.0,61.3285,61.3456,61.3114,61.3456,5000.0
2015-11-18 13:10:00,71.75,71.77,71.73,71.73,5205.0,61.3456,61.3627,61.3285,61.3285,5205.0
2015-11-18 13:15:00,71.72,71.72,71.67,71.71,5537.0,61.32,61.32,61.2772,61.3114,5537.0
2015-11-18 13:20:00,71.72,71.77,71.7,71.75,6752.0,61.32,61.3627,61.3029,61.3456,6752.0
2015-11-18 13:25:00,71.75,71.82,71.75,71.8,7855.0,61.3456,61.4055,61.3456,61.3884,7855.0
2015-11-18 13:30:00,71.8,71.83,71.8,71.81,5328.0,61.3884,61.414,61.3884,61.3969,5328.0
2015-11-18 13:35:00,71.81,71.86,71.77,71.86,4381.0,61.3969,61.4397,61.3627,61.4397,4381.0
2015-11-18 13:40:00,71.85,71.85,71.75,71.75,2885.0,61.4311,61.4311,61.3456,61.3456,2885.0
2015-11-18 13:45:00,71.75,71.78,71.73,71.73,7226.0,61.3456,61.3713,61.3285,61.3285,7226.0
2015-11-18 13:50:00,71.73,71.8,71.73,71.79,7902.0,61.3285,61.3884,61.3285,61.3798,7902.0
2015-11-18 13:55:00,71.77,71.81,71.77,71.77,3607.0,61.3627,61.3969,61.3627,61.3627,3607.0
2015-11-18 14:00:00,71.77,71.86,71.71,71.74,14598.0,61.3627,61.4397,61.3114,61.3371,14598.0
2015-11-18 14:05:00,71.75,71.95,71.75,71.9,7511.0,61.3456,61.5166,61.3456,61.4739,7511.0
2015-11-18 14:10:00,71.89,71.99,71.89,71.96,7836.0,61.4653,61.5508,61.4653,61.5252,7836.0
2015-11-18 14:15:00,71.97,72.0,71.95,71.95,6500.0,61.5337,61.5594,61.5166,61.5166,6500.0
2015-11-18 14:20:00,71.93,71.94,71.89,71.9,11542.0,61.4995,61.5081,61.4653,61.4739,11542.0
2015-11-18 14:25:00,71.89,71.89,71.84,71.86,3878.0,61.4653,61.4653,61.4226,61.4397,3878.0
2015-11-18 14:30:00,71.85,71.86,71.78,71.8,8183.0,61.4311,61.4397,61.3713,61.3884,8183.0
2015-11-18 14:35:00,71.81,71.81,71.76,71.78,4381.0,61.3969,61.3969,61.3542,61.3713,4381.0
2015-11-18 14:40:00,71.8,71.88,71.8,71.85,5755.0,61.3884,61.4568,61.3884,61.4311,5755.0
2015-11-18 14:45:00,71.84,71.86,71.83,71.85,36341.0,61.4226,61.4397,61.414,61.4311,36341.0
2015-11-18 14:50:00,71.85,71.93,71.84,71.91,30223.0,61.4311,61.4995,61.4226,61.4824,30223.0
2015-11-18 14:55:00,71.92,71.99,71.91,71.97,71538.0,61.491,61.5508,61.4824,61.5337,71538.0
2015-11-18 15:00:00,71.96,71.97,71.94,71.96,98074.0,61.5252,61.5337,61.5081,61.5252,98074.0
2015-11-18 15:05:00,71.96,71.96,71.89,71.9,15411.0,61.5252,61.5252,61.4653,61.4739,15411.0
2015-11-18 15:10:00,71.91,71.94,71.87,71.92,7884.0,61.4824,61.5081,61.4482,61.491,7884.0
2015-11-18 15:15:00,71.94,72.0,71.94,71.98,35785.0,61.5081,61.5594,61.5081,61.5423,35785.0
2015-11-18 15:20:00,71.98,71.98,71.93,71.93,16648.0,61.5423,61.5423,61.4995,61.4995,16648.0
2015-11-18 15:25:00,71.92,71.96,71.92,71.94,8790.0,61.491,61.5252,61.491,61.5081,8790.0
2015-11-18 15:30:00,71.95,71.96,71.94,71.95,23438.0,61.5166,61.5252,61.5081,61.5166,23438.0
2015-11-18 15:35:00,71.95,71.96,71.94,71.95,32403.0,61.5166,61.5252,61.5081,61.5166,32403.0
2015-11-18 15:40:00,71.96,71.96,71.92,71.94,27896.0,61.5252,61.5252,61.491,61.5081,27896.0
2015-11-18 15:45:00,71.96,72.0,71.95,71.97,76976.0,61.5252,61.5594,61.5166,61.5337,76976.0
2015-11-18 15:50:00,71.98,72.0,71.96,71.98,31768.0,61.5423,61.5594,61.5252,61.5423,31768.0
2015-11-18 15:55:00,71.98,71.98,71.96,71.98,60469.0,61.5423,61.5423,61.5252,61.5423,60469.0
2015-11-19 09:30:00,72.0,72.0,71.71,71.75,26025.0,61.5594,61.5594,61.3114,61.3456,26025.0
2015-11-19 09:35:00,71.89,71.89,71.67,71.76,8988.0,61.4653,61.4653,61.2772,61.3542,8988.0
2015-11-19 09:40:00,71.79,72.14,71.7,72.13,24279.0,61.3798,61.679,61.3029,61.6705,24279.0
2015-11-19 09:45:00,72.08,72.25,72.07,72.25,5020.0,61.6277,61.7731,61.6192,61.7731,5020.0
2015-11-19 09:50:00,72.26,72.27,72.19,72.24,5300.0,61.7816,61.7902,61.7218,61.7645,5300.0
2015-11-19 09:55:00,72.21,72.26,72.17,72.22,4824.0,61.7389,61.7816,61.7047,61.7474,4824.0
2015-11-19 10:00:00,72.23,72.47,72.23,72.44,8456.0,61.756,61.9612,61.756,61.9355,8456.0
2015-11-19 10:05:00,72.46,72.58,72.42,72.58,26280.0,61.9526,62.0552,61.9184,62.0552,26280.0
2015-11-19 10:10:00,72.56,72.61,72.48,72.52,8128.0,62.0381,62.0809,61.9697,62.0039,8128.0
2015-11-19 10:15:00,72.51,72.51,72.45,72.45,5003.0,61.9954,61.9954,61.9441,61.9441,5003.0
2015-11-19 10:20:00,72.45,72.6,72.45,72.52,13500.0,61.9441,62.0723,61.9441,62.0039,13500.0
2015-11-19 10:25:00,72.54,72.8,72.54,72.75,27423.0,62.021,62.2433,62.021,62.2006,27423.0
2015-11-19 10:30:00,72.75,72.81,72.72,72.72,13214.0,62.2006,62.2519,62.1749,62.1749,13214.0
2015-11-19 10:35:00,72.68,72.77,72.58,72.69,9925.0,62.1407,62.2177,62.0552,62.1493,9925.0
2015-11-19 10:40:00,72.68,72.74,72.62,72.71,4577.0,62.1407,62.192,62.0894,62.1664,4577.0
2015-11-19 10:45:00,72.68,72.71,72.58,72.71,5420.0,62.1407,62.1664,62.0552,62.1664,5420.0
2015-11-19 10:50:00,72.69,72.8,72.65,72.79,14109.0,62.1493,62.2433,62.1151,62.2348,14109.0
2015-11-19 10:55:00,72.79,72.84,72.74,72.84,4496.0,62.2348,62.2775,62.192,62.2775,4496.0
2015-11-19 11:00:00,72.86,72.88,72.8,72.81,4800.0,62.2946,62.3117,62.2433,62.2519,4800.0
2015-11-19 11:05:00,72.81,72.82,72.77,72.8,8800.0,62.2519,62.2604,62.2177,62.2433,8800.0
2015-11-19 11:10:00,72.81,72.84,72.79,72.81,13851.0,62.2519,62.2775,62.2348,62.2519,13851.0
2015-11-19 11:15:00,72.84,72.88,72.83,72.87,18481.0,62.2775,62.3117,62.269,62.3032,18481.0
2015-11-19 11:20:00,72.86,72.93,72.84,72.93,12138.0,62.2946,62.3545,62.2775,62.3545,12138.0
2015-11-19 11:25:00,72.95,72.97,72.89,72.93,5587.0,62.3716,62.3887,62.3203,62.3545,5587.0
2015-11-19 11:30:00,72.94,72.95,72.83,72.92,4440.0,62.363,62.3716,62.269,62.3459,4440.0
2015-11-19 11:35:00,72.89,72.89,72.7,72.7,8538.0,62.3203,62.3203,62.1578,62.1578,8538.0
2015-11-19 11:40:00,72.7,72.71,72.64,72.67,4904.0,62.1578,62.1664,62.1065,62.1322,4904.0
2015-11-19 11:45:00,72.69,72.78,72.62,72.74,11048.0,62.1493,62.2262,62.0894,62.192,11048.0
2015-11-19 11:50:00,72.73,72.77,72.69,72.76,1737.0,62.1835,62.2177,62.1493,62.2091,1737.0
2015-11-19 11:55:00,72.76,72.93,72.76,72.93,5900.0,62.2091,62.3545,62.2091,62.3545,5900.0
2015-11-19 12:00:00,72.92,72.93,72.79,72.8,17758.0,62.3459,62.3545,62.2348,62.2433,17758.0
2015-11-19 12:05:00,72.83,72.86,72.78,72.79,7145.0,62.269,62.2946,62.2262,62.2348,7145.0
2015-11-19 12:10:00,72.78,72.79,72.71,72.79,5461.0,62.2262,62.2348,62.1664,62.2348,5461.0
2015-11-19 12:15:00,72.79,72.8,72.74,72.74,2500.0,62.2348,62.2433,62.192,62.192,2500.0
2015-11-19 12:20:00,72.74,72.78,72.63,72.65,12100.0,62.192,62.2262,62.098,62.1151,12100.0
2015-11-19 12:25:00,72.66,72.66,72.53,72.54,20413.0,62.1236,62.1236,62.0125,62.021,20413.0
2015-11-19 12:30:00,72.53,72.63,72.5,72.61,14910.0,62.0125,62.098,61.9868,62.0809,14910.0
2015-11-19 12:35:00,72.62,72.66,72.55,72.57,9375.0,62.0894,62.1236,62.0296,62.0467,9375.0
2015-11-19 12:40:00,72.57,72.57,72.53,72.54,6756.0,62.0467,62.0467,62.0125,62.021,6756.0
2015-11-19 12:45:00,72.56,72.61,72.48,72.48,12200.0,62.0381,62.0809,61.9697,61.9697,12200.0
2015-11-19 12:50:00,72.48,72.57,72.48,72.54,9828.0,61.9697,62.0467,61.9697,62.021,9828.0
2015-11-19 12:55:00,72.54,72.57,72.5,72.56,8452.0,62.021,62.0467,61.9868,62.0381,8452.0
2015-11-19 13:00:00,72.56,72.58,72.55,72.55,5311.0,62.0381,62.0552,62.0296,62.0296,5311.0
2015-11-19 13:05:00,72.54,72.56,72.47,72.48,5900.0,62.021,62.0381,61.9612,61.9697,5900.0
2015-11-19 13:10:00,72.48,72.51,72.46,72.49,13483.0,61.9697,61.9954,61.9526,61.9783,13483.0
2015-11-19 13:15:00,72.49,72.51,72.44,72.5,15830.0,61.9783,61.9954,61.9355,61.9868,15830.0
2015-11-19 13:20:00,72.5,72.5,72.46,72.47,2655.0,61.9868,61.9868,61.9526,61.9612,2655.0
2015-11-19 13:25:00,72.48,72.51,72.47,72.49,10759.0,61.9697,61.9954,61.9612,61.9783,10759.0
2015-11-19 13:30:00,72.5,72.51,72.45,72.45,5000.0,61.9868,61.9954,61.9441,61.9441,5000.0
2015-11-19 13:35:00,72.45,72.51,72.45,72.48,10771.0,61.9441,61.9954,61.9441,61.9697,10771.0
2015-11-19 13:40:00,72.48,72.51,72.45,72.51,14692.0,61.9697,61.9954,61.9441,61.9954,14692.0
2015-11-19 13:45:00,72.51,72.56,72.51,72.53,11070.0,61.9954,62.0381,61.9954,62.0125,11070.0
2015-11-19 13:50:00,72.53,72.54,72.51,72.53,5945.0,62.0125,62.021,61.9954,62.0125,5945.0
2015-11-19 13:55:00,72.53,72.54,72.5,72.51,11752.0,62.0125,62.021,61.9868,61.9954,11752.0
2015-11-19 14:00:00,72.51,72.53,72.5,72.52,24238.0,61.9954,62.0125,61.9868,62.0039,24238.0
2015-11-19 14:05:00,72.52,72.53,72.5,72.51,14620.0,62.0039,62.0125,61.9868,61.9954,14620.0
2015-11-19 14:10:00,72.51,72.52,72.43,72.47,99772.0,61.9954,62.0039,61.927,61.9612,99772.0
2015-11-19 14:15:00,72.48,72.52,72.44,72.45,5758.0,61.9697,62.0039,61.9355,61.9441,5758.0
2015-11-19 14:20:00,72.45,72.51,72.44,72.48,9596.0,61.9441,61.9954,61.9355,61.9697,9596.0
2015-11-19 14:25:00,72.48,72.49,72.45,72.48,12028.0,61.9697,61.9783,61.9441,61.9697,12028.0
2015-11-19 14:30:00,72.5,72.52,72.46,72.47,6831.0,61.9868,62.0039,61.9526,61.9612,6831.0
2015-11-19 14:35:00,72.48,72.53,72.48,72.53,9737.0,61.9697,62.0125,61.9697,62.0125,9737.0
2015-11-19 14:40:00,72.53,72.53,72.48,72.5,9353.0,62.0125,62.0125,61.9697,61.9868,9353.0
2015-11-19 14:45:00,72.51,72.52,72.48,72.5,10944.0,61.9954,62.0039,61.9697,61.9868,10944.0
2015-11-19 14:50:00,72.49,72.52,72.48,72.48,24047.0,61.9783,62.0039,61.9697,61.9697,24047.0
2015-11-19 14:55:00,72.49,72.52,72.48,72.49,5107.0,61.9783,62.0039,61.9697,61.9783,5107.0
2015-11-19 15:00:00,72.48,72.49,72.47,72.48,7720.0,61.9697,61.9783,61.9612,61.9697,7720.0
2015-11-19 15:05:00,72.48,72.5,72.46,72.5,10805.0,61.9697,61.9868,61.9526,61.9868,10805.0
2015-11-19 15:10:00,72.5,72.55,72.47,72.52,69273.0,61.9868,62.0296,61.9612,62.0039,69273.0
2015-11-19 15:15:00,72.53,72.53,72.45,72.45,27198.0,62.0125,62.0125,61.9441,61.9441,27198.0
2015-11-19 15:20:00,72.46,72.53,72.45,72.49,27365.0,61.9526,62.0125,61.9441,61.9783,27365.0
2015-11-19 15:25:00,72.5,72.53,72.49,72.51,50580.0,61.9868,62.0125,61.9783,61.9954,50580.0
2015-11-19 15:30:00,72.51,72.55,72.49,72.51,38848.0,61.9954,62.0296,61.9783,61.9954,38848.0
2015-11-19 15:35:00,72.51,72.53,72.49,72.52,49449.0,61.9954,62.0125,61.9783,62.0039,49449.0
2015-11-19 15:40:00,72.53,72.53,72.46,72.48,14214.0,62.0125,62.0125,61.9526,61.9697,14214.0
2015-11-19 15:45:00,72.45,72.5,72.43,72.47,54157.0,61.9441,61.9868,61.927,61.9612,54157.0
2015-11-19 15:50:00,72.46,72.51,72.44,72.5,42369.0,61.9526,61.9954,61.9355,61.9868,42369.0
2015-11-19 15:55:00,72.5,72.52,72.46,72.46,37300.0,61.9868,62.0039,61.9526,61.9526,37300.0
2015-11-20 09:30:00,72.76,72.81,72.68,72.68,55399.0,62.2091,62.2519,62.1407,62.1407,55399.0
2015-11-20 09:35:00,72.69,72.7,72.59,72.59,7200.0,62.1493,62.1578,62.0638,62.0638,7200.0
2015-11-20 09:40:00,72.61,72.61,72.53,72.55,6794.0,62.0809,62.0809,62.0125,62.0296,6794.0
2015-11-20 09:45:00,72.51,72.54,72.48,72.53,6698.0,61.9954,62.021,61.9697,62.0125,6698.0
2015-11-20 09:50:00,72.53,72.57,72.47,72.49,27172.0,62.0125,62.0467,61.9612,61.9783,27172.0
2015-11-20 09:55:00,72.53,72.53,72.47,72.49,10960.0,62.0125,62.0125,61.9612,61.9783,10960.0
2015-11-20 10:00:00,72.5,72.52,72.48,72.5,3300.0,61.9868,62.0039,61.9697,61.9868,3300.0
2015-11-20 10:05:00,72.51,72.74,72.51,72.72,45179.0,61.9954,62.192,61.9954,62.1749,45179.0
2015-11-20 10:10:00,72.73,72.73,72.65,72.65,20003.0,62.1835,62.1835,62.1151,62.1151,20003.0
2015-11-20 10:15:00,72.65,72.67,72.57,72.61,9542.0,62.1151,62.1322,62.0467,62.0809,9542.0
2015-11-20 10:20:00,72.62,72.62,72.59,72.62,3036.0,62.0894,62.0894,62.0638,62.0894,3036.0
2015-11-20 10:25:00,72.64,72.68,72.6,72.61,7805.0,62.1065,62.1407,62.0723,62.0809,7805.0
2015-11-20 10:30:00,72.59,72.67,72.59,72.64,4993.0,62.0638,62.1322,62.0638,62.1065,4993.0
2015-11-20 10:35:00,72.65,72.65,72.53,72.6,5156.0,62.1151,62.1151,62.0125,62.0723,5156.0
2015-11-20 10:40:00,72.61,72.61,72.48,72.48,4606.0,62.0809,62.0809,61.9697,61.9697,4606.0
2015-11-20 10:45:00,72.48,72.52,72.47,72.52,2473.0,61.9697,62.0039,61.9612,62.0039,2473.0
2015-11-20 10:50:00,72.5,72.51,72.42,72.47,3632.0,61.9868,61.9954,61.9184,61.9612,3632.0
2015-11-20 10:55:00,72.47,72.49,72.39,72.41,2100.0,61.9612,61.9783,61.8928,61.9099,2100.0
2015-11-20 11:00:00,72.43,72.45,72.33,72.42,31392.0,61.927,61.9441,61.8415,61.9184,31392.0
2015-11-20 11:05:00,72.41,72.52,72.36,72.38,15400.0,61.9099,62.0039,61.8671,61.8842,15400.0
2015-11-20 11:10:00,72.38,72.51,72.37,72.51,10128.0,61.8842,61.9954,61.8757,61.9954,10128.0
2015-11-20 11:15:00,72.47,72.55,72.44,72.52,12089.0,61.9612,62.0296,61.9355,62.0039,12089.0
2015-11-20 11:20:00,72.54,72.54,72.45,72.47,4700.0,62.021,62.021,61.9441,61.9612,4700.0
2015-11-20 11:25:00,72.48,72.55,72.47,72.54,4159.0,61.9697,62.0296,61.9612,62.021,4159.0
2015-11-20 11:30:00,72.5,72.56,72.49,72.54,8901.0,61.9868,62.0381,61.9783,62.021,8901.0
2015-11-20 11:35:00,72.54,72.55,72.5,72.5,3400.0,62.021,62.0296,61.9868,61.9868,3400.0
2015-11-20 11:40:00,72.51,72.55,72.5,72.51,2197.0,61.9954,62.0296,61.9868,61.9954,2197.0
2015-11-20 11:45:00,72.5,72.5,72.42,72.42,1000.0,61.9868,61.9868,61.9184,61.9184,1000.0
2015-11-20 11:50:00,72.41,72.41,72.34,72.34,5400.0,61.9099,61.9099,61.85,61.85,5400.0
2015-11-20 11:55:00,72.35,72.38,72.35,72.38,3921.0,61.8586,61.8842,61.8586,61.8842,3921.0
2015-11-20 12:00:00,72.38,72.4,72.36,72.4,2523.0,61.8842,61.9013,61.8671,61.9013,2523.0
2015-11-20 12:05:00,72.4,72.49,72.37,72.49,3099.0,61.9013,61.9783,61.8757,61.9783,3099.0
2015-11-20 12:10:00,72.45,72.49,72.44,72.49,1700.0,61.9441,61.9783,61.9355,61.9783,1700.0
2015-11-20 12:15:00,72.49,72.55,72.46,72.54,3132.0,61.9783,62.0296,61.9526,62.021,3132.0
2015-11-20 12:20:00,72.55,72.55,72.49,72.51,5168.0,62.0296,62.0296,61.9783,61.9954,5168.0
2015-11-20 12:25:00,72.51,72.51,72.45,72.48,29301.0,61.9954,61.9954,61.9441,61.9697,29301.0
2015-11-20 12:30:00,72.48,72.51,72.48,72.5,1205.0,61.9697,61.9954,61.9697,61.9868,1205.0
2015-11-20 12:35:00,72.5,72.55,72.49,72.53,4954.0,61.9868,62.0296,61.9783,62.0125,4954.0
2015-11-20 12:40:00,72.55,72.59,72.54,72.57,5650.0,62.0296,62.0638,62.021,62.0467,5650.0
2015-11-20 12:45:00,72.55,72.56,72.51,72.54,4700.0,62.0296,62.0381,61.9954,62.021,4700.0
2015-11-20 12:50:00,72.51,72.57,72.51,72.55,3203.0,61.9954,62.0467,61.9954,62.0296,3203.0
2015-11-20 12:55:00,72.54,72.6,72.54,72.57,11451.0,62.021,62.0723,62.021,62.0467,11451.0
2015-11-20 13:00:00,72.56,72.61,72.55,72.55,8713.0,62.0381,62.0809,62.0296,62.0296,8713.0
2015-11-20 13:05:00,72.55,72.55,72.41,72.44,31357.0,62.0296,62.0296,61.9099,61.9355,31357.0
2015-11-20 13:10:00,72.44,72.44,72.26,72.29,38551.0,61.9355,61.9355,61.7816,61.8073,38551.0
2015-11-20 13:15:00,72.29,72.36,72.29,72.36,6935.0,61.8073,61.8671,61.8073,61.8671,6935.0
2015-11-20 13:20:00,72.34,72.36,72.31,72.33,5128.0,61.85,61.8671,61.8244,61.8415,5128.0
2015-11-20 13:25:00,72.36,72.38,72.32,72.34,8745.0,61.8671,61.8842,61.8329,61.85,8745.0
2015-11-20 13:30:00,72.34,72.35,72.28,72.33,9663.0,61.85,61.8586,61.7987,61.8415,9663.0
2015-11-20 13:35:00,72.32,72.37,72.3,72.37,4905.0,61.8329,61.8757,61.8158,61.8757,4905.0
2015-11-20 13:40:00,72.38,72.43,72.35,72.38,3080.0,61.8842,61.927,61.8586,61.8842,3080.0
2015-11-20 13:45:00,72.41,72.41,72.36,72.4,2779.0,61.9099,61.9099,61.8671,61.9013,2779.0
2015-11-20 13:50:00,72.4,72.42,72.39,72.41,3745.0,61.9013,61.9184,61.8928,61.9099,3745.0
2015-11-20 13:55:00,72.4,72.42,72.24,72.27,39355.0,61.9013,61.9184,61.7645,61.7902,39355.0
2015-11-20 14:00:00,72.26,72.4,72.25,72.4,22527.0,61.7816,61.9013,61.7731,61.9013,22527.0
2015-11-20 14:05:00,72.4,72.48,72.39,72.48,23889.0,61.9013,61.9697,61.8928,61.9697,23889.0
2015-11-20 14:10:00,72.5,72.5,72.46,72.46,8444.0,61.9868,61.9868,61.9526,61.9526,8444.0
2015-11-20 14:15:00,72.44,72.47,72.38,72.4,13001.0,61.9355,61.9612,61.8842,61.9013,13001.0
2015-11-20 14:20:00,72.4,72.47,72.39,72.4,10536.0,61.9013,61.9612,61.8928,61.9013,10536.0
2015-11-20 14:25:00,72.4,72.41,72.37,72.37,7600.0,61.9013,61.9099,61.8757,61.8757,7600.0
2015-11-20 14:30:00,72.37,72.37,72.3,72.31,6056.0,61.8757,61.8757,61.8158,61.8244,6056.0
2015-11-20 14:35:00,72.31,72.36,72.31,72.33,7211.0,61.8244,61.8671,61.8244,61.8415,7211.0
2015-11-20 14:40:00,72.33,72.37,72.32,72.33,7801.0,61.8415,61.8757,61.8329,61.8415,7801.0
2015-11-20 14:45:00,72.32,72.36,72.3,72.3,13926.0,61.8329,61.8671,61.8158,61.8158,13926.0
2015-11-20 14:50:00,72.31,72.4,72.3,72.32,8156.0,61.8244,61.9013,61.8158,61.8329,8156.0
2015-11-20 14:55:00,72.32,72.32,72.21,72.21,7658.0,61.8329,61.8329,61.7389,61.7389,7658.0
2015-11-20 15:00:00,72.21,72.32,72.21,72.28,11474.0,61.7389,61.8329,61.7389,61.7987,11474.0
2015-11-20 15:05:00,72.28,72.36,72.27,72.36,6600.0,61.7987,61.8671,61.7902,61.8671,6600.0
2015-11-20 15:10:00,72.36,72.45,72.35,72.44,9564.0,61.8671,61.9441,61.8586,61.9355,9564.0
2015-11-20 15:15:00,72.45,72.46,72.37,72.4,21622.0,61.9441,61.9526,61.8757,61.9013,21622.0
2015-11-20 15:20:00,72.4,72.4,72.35,72.36,12702.0,61.9013,61.9013,61.8586,61.8671,12702.0
2015-11-20 15:25:00,72.37,72.37,72.35,72.36,12585.0,61.8757,61.8757,61.8586,61.8671,12585.0
2015-11-20 15:30:00,72.36,72.36,72.33,72.36,17108.0,61.8671,61.8671,61.8415,61.8671,17108.0
2015-11-20 15:35:00,72.35,72.36,72.26,72.27,29827.0,61.8586,61.8671,61.7816,61.7902,29827.0
2015-11-20 15:40:00,72.26,72.32,72.26,72.31,24012.0,61.7816,61.8329,61.7816,61.8244,24012.0
2015-11-20 15:45:00,72.31,72.32,72.24,72.25,53799.0,61.8244,61.8329,61.7645,61.7731,53799.0
2015-11-20 15:50:00,72.27,72.28,72.24,72.24,60779.0,61.7902,61.7987,61.7645,61.7645,60779.0
2015-11-20 15:55:00,72.24,72.25,72.18,72.19,135755.0,61.7645,61.7731,61.7132,61.7218,135755.0
2015-11-23 09:30:00,72.24,72.4,72.19,72.31,18392.0,61.7645,61.9013,61.7218,61.8244,18392.0
2015-11-23 09:35:00,72.27,72.31,72.2,72.2,3295.0,61.7902,61.8244,61.7303,61.7303,3295.0
2015-11-23 09:40:00,72.28,72.39,72.25,72.39,2993.0,61.7987,61.8928,61.7731,61.8928,2993.0
2015-11-23 09:45:00,72.36,72.46,72.34,72.44,4392.0,61.8671,61.9526,61.85,61.9355,4392.0
2015-11-23 09:50:00,72.47,72.5,72.37,72.44,7471.0,61.9612,61.9868,61.8757,61.9355,7471.0
2015-11-23 09:55:00,72.43,72.5,72.41,72.44,25732.0,61.927,61.9868,61.9099,61.9355,25732.0
2015-11-23 10:00:00,72.43,72.47,72.41,72.44,6500.0,61.927,61.9612,61.9099,61.9355,6500.0
2015-11-23 10:05:00,72.46,72.5,72.42,72.49,4453.0,61.9526,61.9868,61.9184,61.9783,4453.0
2015-11-23 10:10:00,72.48,72.52,72.43,72.49,14431.0,61.9697,62.0039,61.927,61.9783,14431.0
2015-11-23 10:15:00,72.49,72.5,72.45,72.5,6250.0,61.9783,61.9868,61.9441,61.9868,6250.0
2015-11-23 10:20:00,72.48,72.5,72.47,72.49,17544.0,61.9697,61.9868,61.9612,61.9783,17544.0
2015-11-23 10:25:00,72.48,72.49,72.45,72.45,5148.0,61.9697,61.9783,61.9441,61.9441,5148.0
2015-11-23 10:30:00,72.48,72.49,72.43,72.48,4900.0,61.9697,61.9783,61.927,61.9697,4900.0
2015-11-23 10:35:00,72.46,72.47,72.45,72.45,5700.0,61.9526,61.9612,61.9441,61.9441,5700.0
2015-11-23 10:40:00,72.45,72.49,72.45,72.48,5818.0,61.9441,61.9783,61.9441,61.9697,5818.0
2015-11-23 10:45:00,72.48,72.48,72.45,72.46,4500.0,61.9697,61.9697,61.9441,61.9526,4500.0
2015-11-23 10:50:00,72.45,72.49,72.44,72.44,6367.0,61.9441,61.9783,61.9355,61.9355,6367.0
2015-11-23 10:55:00,72.43,72.43,72.36,72.4,16682.0,61.927,61.927,61.8671,61.9013,16682.0
2015-11-23 11:00:00,72.38,72.46,72.37,72.44,5100.0,61.8842,61.9526,61.8757,61.9355,5100.0
2015-11-23 11:05:00,72.43,72.49,72.35,72.47,41301.0,61.927,61.9783,61.8586,61.9612,41301.0
2015-11-23 11:10:00,72.46,72.48,72.42,72.46,3200.0,61.9526,61.9697,61.9184,61.9526,3200.0
2015-11-23 11:15:00,72.48,72.5,72.46,72.48,6824.0,61.9697,61.9868,61.9526,61.9697,6824.0
2015-11-23 11:20:00,72.46,72.46,72.34,72.34,5188.0,61.9526,61.9526,61.85,61.85,5188.0
2015-11-23 11:25:00,72.33,72.45,72.33,72.44,4127.0,61.8415,61.9441,61.8415,61.9355,4127.0
2015-11-23 11:30:00,72.42,72.48,72.39,72.42,24376.0,61.9184,61.9697,61.8928,61.9184,24376.0
2015-11-23 11:35:00,72.42,72.49,72.42,72.44,12700.0,61.9184,61.9783,61.9184,61.9355,12700.0
2015-11-23 11:40:00,72.42,72.46,72.37,72.46,12901.0,61.9184,61.9526,61.8757,61.9526,12901.0
2015-11-23 11:45:00,72.46,72.49,72.43,72.47,3800.0,61.9526,61.9783,61.927,61.9612,3800.0
2015-11-23 11:50:00,72.46,72.49,72.46,72.47,1700.0,61.9526,61.9783,61.9526,61.9612,1700.0
2015-11-23 11:55:00,72.47,72.5,72.45,72.48,4550.0,61.9612,61.9868,61.9441,61.9697,4550.0
2015-11-23 12:00:00,72.46,72.47,72.42,72.43,2500.0,61.9526,61.9612,61.9184,61.927,2500.0
2015-11-23 12:05:00,72.42,72.43,72.36,72.4,39400.0,61.9184,61.927,61.8671,61.9013,39400.0
2015-11-23 12:10:00,72.4,72.4,72.34,72.37,7200.0,61.9013,61.9013,61.85,61.8757,7200.0
2015-11-23 12:15:00,72.35,72.41,72.35,72.41,18931.0,61.8586,61.9099,61.8586,61.9099,18931.0
2015-11-23 12:20:00,72.4,72.4,72.35,72.35,4200.0,61.9013,61.9013,61.8586,61.8586,4200.0
2015-11-23 12:25:00,72.37,72.4,72.35,72.35,7700.0,61.8757,61.9013,61.8586,61.8586,7700.0
2015-11-23 12:30:00,72.34,72.37,72.3,72.32,20352.0,61.85,61.8757,61.8158,61.8329,20352.0
2015-11-23 12:35:00,72.31,72.35,72.3,72.33,20998.0,61.8244,61.8586,61.8158,61.8415,20998.0
2015-11-23 12:40:00,72.33,72.36,72.31,72.36,14259.0,61.8415,61.8671,61.8244,61.8671,14259.0
2015-11-23 12:45:00,72.35,72.36,72.3,72.31,16098.0,61.8586,61.8671,61.8158,61.8244,16098.0
2015-11-23 12:50:00,72.32,72.32,72.24,72.24,4976.0,61.8329,61.8329,61.7645,61.7645,4976.0
2015-11-23 12:55:00,72.24,72.25,72.19,72.19,2963.0,61.7645,61.7731,61.7218,61.7218,2963.0
2015-11-23 13:00:00,72.18,72.28,72.18,72.24,5397.0,61.7132,61.7987,61.7132,61.7645,5397.0
2015-11-23 13:05:00,72.23,72.24,72.18,72.19,22300.0,61.756,61.7645,61.7132,61.7218,22300.0
2015-11-23 13:10:00,72.2,72.3,72.18,72.27,17662.0,61.7303,61.8158,61.7132,61.7902,17662.0
2015-11-23 13:15:00,72.29,72.32,72.29,72.3,16414.0,61.8073,61.8329,61.8073,61.8158,16414.0
2015-11-23 13:20:00,72.31,72.37,72.3,72.32,3800.0,61.8244,61.8757,61.8158,61.8329,3800.0
2015-11-23 13:25:00,72.3,72.39,72.3,72.39,2337.0,61.8158,61.8928,61.8158,61.8928,2337.0
2015-11-23 13:30:00,72.37,72.37,72.3,72.3,3820.0,61.8757,61.8757,61.8158,61.8158,3820.0
2015-11-23 13:35:00,72.31,72.41,72.31,72.41,2655.0,61.8244,61.9099,61.8244,61.9099,2655.0
2015-11-23 13:40:00,72.39,72.39,72.36,72.37,3900.0,61.8928,61.8928,61.8671,61.8757,3900.0
2015-11-23 13:45:00,72.37,72.37,72.29,72.29,4600.0,61.8757,61.8757,61.8073,61.8073,4600.0
2015-11-23 13:50:00,72.3,72.35,72.29,72.32,9106.0,61.8158,61.8586,61.8073,61.8329,9106.0
2015-11-23 13:55:00,72.3,72.3,72.24,72.24,14450.0,61.8158,61.8158,61.7645,61.7645,14450.0
2015-11-23 14:00:00,72.24,72.26,72.18,72.19,7644.0,61.7645,61.7816,61.7132,61.7218,7644.0
2015-11-23 14:05:00,72.19,72.19,72.14,72.14,4700.0,61.7218,61.7218,61.679,61.679,4700.0
2015-11-23 14:10:00,72.14,72.15,72.09,72.1,5450.0,61.679,61.6876,61.6363,61.6448,5450.0
2015-11-23 14:15:00,72.1,72.1,72.06,72.07,9483.0,61.6448,61.6448,61.6107,61.6192,9483.0
2015-11-23 14:20:00,72.07,72.08,72.04,72.04,43507.0,61.6192,61.6277,61.5936,61.5936,43507.0
2015-11-23 14:25:00,72.04,72.05,71.97,71.97,12064.0,61.5936,61.6021,61.5337,61.5337,12064.0
2015-11-23 14:30:00,71.97,71.99,71.96,71.96,9612.0,61.5337,61.5508,61.5252,61.5252,9612.0
2015-11-23 14:35:00,71.96,71.96,71.82,71.83,12590.0,61.5252,61.5252,61.4055,61.414,12590.0
2015-11-23 14:40:00,71.84,71.97,71.84,71.94,5116.0,61.4226,61.5337,61.4226,61.5081,5116.0
2015-11-23 14:45:00,71.96,72.02,71.95,72.02,3615.0,61.5252,61.5765,61.5166,61.5765,3615.0
2015-11-23 14:50:00,72.03,72.05,71.96,72.01,15342.0,61.585,61.6021,61.5252,61.5679,15342.0
2015-11-23 14:55:00,72.01,72.14,72.01,72.12,6505.0,61.5679,61.679,61.5679,61.6619,6505.0
2015-11-23 15:00:00,72.11,72.15,72.11,72.14,3600.0,61.6534,61.6876,61.6534,61.679,3600.0
2015-11-23 15:05:00,72.15,72.22,72.15,72.22,4522.0,61.6876,61.7474,61.6876,61.7474,4522.0
2015-11-23 15:10:00,72.22,72.26,72.22,72.26,7413.0,61.7474,61.7816,61.7474,61.7816,7413.0
2015-11-23 15:15:00,72.26,72.27,72.21,72.22,13403.0,61.7816,61.7902,61.7389,61.7474,13403.0
2015-11-23 15:20:00,72.21,72.26,72.19,72.26,13535.0,61.7389,61.7816,61.7218,61.7816,13535.0
2015-11-23 15:25:00,72.25,72.29,72.24,72.29,5871.0,61.7731,61.8073,61.7645,61.8073,5871.0
2015-11-23 15:30:00,72.3,72.34,72.29,72.33,6418.0,61.8158,61.85,61.8073,61.8415,6418.0
2015-11-23 15:35:00,72.33,72.37,72.29,72.29,8804.0,61.8415,61.8757,61.8073,61.8073,8804.0
2015-11-23 15:40:00,72.29,72.29,72.18,72.18,11932.0,61.8073,61.8073,61.7132,61.7132,11932.0
2015-11-23 15:45:00,72.17,72.23,72.17,72.22,12333.0,61.7047,61.756,61.7047,61.7474,12333.0
2015-11-23 15:50:00,72.22,72.3,72.2,72.3,19723.0,61.7474,61.8158,61.7303,61.8158,19723.0
2015-11-23 15:55:00,72.29,72.29,72.23,72.26,28127.0,61.8073,61.8073,61.756,61.7816,28127.0
2015-11-24 09:30:00,71.56,72.17,71.5,71.6,26149.0,61.1832,61.7047,61.1319,61.2174,26149.0
2015-11-24 09:35:00,71.73,71.79,71.51,71.78,15041.0,61.3285,61.3798,61.1404,61.3713,15041.0
2015-11-24 09:40:00,71.87,71.93,71.73,71.73,15624.0,61.4482,61.4995,61.3285,61.3285,15624.0
2015-11-24 09:45:00,71.72,71.8,71.5,71.5,11053.0,61.32,61.3884,61.1319,61.1319,11053.0
2015-11-24 09:50:00,71.54,71.72,71.53,71.7,16490.0,61.1661,61.32,61.1575,61.3029,16490.0
2015-11-24 09:55:00,71.72,71.74,71.62,71.66,10300.0,61.32,61.3371,61.2345,61.2687,10300.0
2015-11-24 10:00:00,71.65,71.69,71.58,71.66,4536.0,61.2601,61.2943,61.2003,61.2687,4536.0
2015-11-24 10:05:00,71.67,71.75,71.64,71.72,6500.0,61.2772,61.3456,61.2516,61.32,6500.0
2015-11-24 10:10:00,71.73,71.8,71.73,71.8,5470.0,61.3285,61.3884,61.3285,61.3884,5470.0
2015-11-24 10:15:00,71.82,71.82,71.72,71.75,5852.0,61.4055,61.4055,61.32,61.3456,5852.0
2015-11-24 10:20:00,71.73,71.83,71.72,71.83,16136.0,61.3285,61.414,61.32,61.414,16136.0
2015-11-24 10:25:00,71.82,71.85,71.79,71.8,8559.0,61.4055,61.4311,61.3798,61.3884,8559.0
2015-11-24 10:30:00,71.8,71.81,71.72,71.72,6100.0,61.3884,61.3969,61.32,61.32,6100.0
2015-11-24 10:35:00,71.72,71.77,71.65,71.77,1756.0,61.32,61.3627,61.2601,61.3627,1756.0
2015-11-24 10:40:00,71.78,71.79,71.75,71.78,3527.0,61.3713,61.3798,61.3456,61.3713,3527.0
2015-11-24 10:45:00,71.78,71.82,71.77,71.77,16721.0,61.3713,61.4055,61.3627,61.3627,16721.0
2015-11-24 10:50:00,71.78,71.85,71.77,71.79,11515.0,61.3713,61.4311,61.3627,61.3798,11515.0
2015-11-24 10:55:00,71.82,71.82,71.79,71.8,9010.0,61.4055,61.4055,61.3798,61.3884,9010.0
2015-11-24 11:00:00,71.82,71.85,71.78,71.84,10282.0,61.4055,61.4311,61.3713,61.4226,10282.0
2015-11-24 11:05:00,71.89,71.94,71.87,71.91,7413.0,61.4653,61.5081,61.4482,61.4824,7413.0
2015-11-24 11:10:00,71.92,72.02,71.92,71.99,4534.0,61.491,61.5765,61.491,61.5508,4534.0
2015-11-24 11:15:00,72.03,72.03,71.85,71.88,13843.0,61.585,61.585,61.4311,61.4568,13843.0
2015-11-24 11:20:00,71.89,72.01,71.82,72.01,7808.0,61.4653,61.5679,61.4055,61.5679,7808.0
2015-11-24 11:25:00,72.02,72.02,71.96,71.98,9001.0,61.5765,61.5765,61.5252,61.5423,9001.0
2015-11-24 11:30:00,71.98,72.15,71.98,72.04,7698.0,61.5423,61.6876,61.5423,61.5936,7698.0
2015-11-24 11:35:00,72.07,72.28,72.07,72.28,3803.0,61.6192,61.7987,61.6192,61.7987,3803.0
2015-11-24 11:40:00,72.28,72.3,72.17,72.2,5720.0,61.7987,61.8158,61.7047,61.7303,5720.0
2015-11-24 11:45:00,72.21,72.27,72.16,72.22,4400.0,61.7389,61.7902,61.6961,61.7474,4400.0
2015-11-24 11:50:00,72.23,72.32,72.23,72.26,5400.0,61.756,61.8329,61.756,61.7816,5400.0
2015-11-24 11:55:00,72.29,72.3,72.16,72.19,10120.0,61.8073,61.8158,61.6961,61.7218,10120.0
2015-11-24 12:00:00,72.19,72.38,72.19,72.3,23097.0,61.7218,61.8842,61.7218,61.8158,23097.0
2015-11-24 12:05:00,72.26,72.34,72.25,72.34,10650.0,61.7816,61.85,61.7731,61.85,10650.0
2015-11-24 12:10:00,72.31,72.42,72.31,72.42,12064.0,61.8244,61.9184,61.8244,61.9184,12064.0
2015-11-24 12:15:00,72.41,72.42,72.39,72.39,1480.0,61.9099,61.9184,61.8928,61.8928,1480.0
2015-11-24 12:20:00,72.4,72.43,72.36,72.36,4298.0,61.9013,61.927,61.8671,61.8671,4298.0
2015-11-24 12:25:00,72.36,72.36,72.32,72.32,2400.0,61.8671,61.8671,61.8329,61.8329,2400.0
2015-11-24 12:30:00,72.32,72.38,72.31,72.37,4794.0,61.8329,61.8842,61.8244,61.8757,4794.0
2015-11-24 12:35:00,72.35,72.45,72.29,72.34,38336.0,61.8586,61.9441,61.8073,61.85,38336.0
2015-11-24 12:40:00,72.31,72.32,72.27,72.27,2600.0,61.8244,61.8329,61.7902,61.7902,2600.0
2015-11-24 12:45:00,72.24,72.24,72.17,72.19,1210.0,61.7645,61.7645,61.7047,61.7218,1210.0
2015-11-24 12:50:00,72.18,72.2,72.17,72.19,1400.0,61.7132,61.7303,61.7047,61.7218,1400.0
2015-11-24 12:55:00,72.18,72.19,72.14,72.15,3093.0,61.7132,61.7218,61.679,61.6876,3093.0
2015-11-24 13:00:00,72.16,72.31,72.16,72.31,2510.0,61.6961,61.8244,61.6961,61.8244,2510.0
2015-11-24 13:05:00,72.3,72.31,72.27,72.27,10700.0,61.8158,61.8244,61.7902,61.7902,10700.0
2015-11-24 13:10:00,72.27,72.27,72.18,72.18,4343.0,61.7902,61.7902,61.7132,61.7132,4343.0
2015-11-24 13:15:00,72.19,72.22,72.19,72.2,1513.0,61.7218,61.7474,61.7218,61.7303,1513.0
2015-11-24 13:20:00,72.2,72.22,72.19,72.19,4910.0,61.7303,61.7474,61.7218,61.7218,4910.0
2015-11-24 13:25:00,72.19,72.24,72.19,72.2,5971.0,61.7218,61.7645,61.7218,61.7303,5971.0
2015-11-24 13:30:00,72.21,72.21,72.17,72.17,4878.0,61.7389,61.7389,61.7047,61.7047,4878.0
2015-11-24 13:35:00,72.17,72.17,72.14,72.15,2516.0,61.7047,61.7047,61.679,61.6876,2516.0
2015-11-24 13:40:00,72.15,72.2,72.14,72.16,11408.0,61.6876,61.7303,61.679,61.6961,11408.0
2015-11-24 13:45:00,72.17,72.21,72.17,72.19,5628.0,61.7047,61.7389,61.7047,61.7218,5628.0
2015-11-24 13:50:00,72.19,72.21,72.15,72.16,31580.0,61.7218,61.7389,61.6876,61.6961,31580.0
2015-11-24 13:55:00,72.14,72.14,72.1,72.1,4300.0,61.679,61.679,61.6448,61.6448,4300.0
2015-11-24 14:00:00,72.1,72.14,72.1,72.14,3709.0,61.6448,61.679,61.6448,61.679,3709.0
2015-11-24 14:05:00,72.16,72.19,72.14,72.16,3500.0,61.6961,61.7218,61.679,61.6961,3500.0
2015-11-24 14:10:00,72.15,72.15,72.05,72.05,2350.0,61.6876,61.6876,61.6021,61.6021,2350.0
2015-11-24 14:15:00,72.05,72.08,72.04,72.08,2118.0,61.6021,61.6277,61.5936,61.6277,2118.0
2015-11-24 14:20:00,72.08,72.08,72.05,72.07,3278.0,61.6277,61.6277,61.6021,61.6192,3278.0
2015-11-24 14:25:00,72.07,72.09,72.03,72.03,5452.0,61.6192,61.6363,61.585,61.585,5452.0
2015-11-24 14:30:00,72.02,72.06,72.0,72.05,4285.0,61.5765,61.6107,61.5594,61.6021,4285.0
2015-11-24 14:35:00,72.05,72.06,72.05,72.05,2812.0,61.6021,61.6107,61.6021,61.6021,2812.0
2015-11-24 14:40:00,72.05,72.06,72.04,72.06,5682.0,61.6021,61.6107,61.5936,61.6107,5682.0
2015-11-24 14:45:00,72.07,72.07,72.04,72.05,3700.0,61.6192,61.6192,61.5936,61.6021,3700.0
2015-11-24 14:50:00,72.06,72.14,72.06,72.14,2501.0,61.6107,61.679,61.6107,61.679,2501.0
2015-11-24 14:55:00,72.15,72.17,72.15,72.16,3176.0,61.6876,61.7047,61.6876,61.6961,3176.0
2015-11-24 15:00:00,72.17,72.18,72.08,72.11,4100.0,61.7047,61.7132,61.6277,61.6534,4100.0
2015-11-24 15:05:00,72.11,72.11,72.09,72.1,16198.0,61.6534,61.6534,61.6363,61.6448,16198.0
2015-11-24 15:10:00,72.1,72.12,72.09,72.1,10781.0,61.6448,61.6619,61.6363,61.6448,10781.0
2015-11-24 15:15:00,72.11,72.12,72.08,72.08,8447.0,61.6534,61.6619,61.6277,61.6277,8447.0
2015-11-24 15:20:00,72.07,72.07,72.03,72.05,5398.0,61.6192,61.6192,61.585,61.6021,5398.0
2015-11-24 15:25:00,72.06,72.11,72.04,72.05,9410.0,61.6107,61.6534,61.5936,61.6021,9410.0
2015-11-24 15:30:00,72.05,72.09,72.03,72.03,12643.0,61.6021,61.6363,61.585,61.585,12643.0
2015-11-24 15:35:00,72.03,72.04,71.98,71.99,8454.0,61.585,61.5936,61.5423,61.5508,8454.0
2015-11-24 15:40:00,71.99,71.99,71.97,71.97,6576.0,61.5508,61.5508,61.5337,61.5337,6576.0
2015-11-24 15:45:00,71.97,71.98,71.92,71.94,13579.0,61.5337,61.5423,61.491,61.5081,13579.0
2015-11-24 15:50:00,71.93,71.95,71.88,71.89,13036.0,61.4995,61.5166,61.4568,61.4653,13036.0
2015-11-24 15:55:00,71.89,71.99,71.89,71.97,34614.0,61.4653,61.5508,61.4653,61.5337,34614.0
2015-11-25 09:30:00,72.16,72.16,71.86,71.96,14533.0,61.6961,61.6961,61.4397,61.5252,14533.0
2015-11-25 09:35:00,71.9,72.03,71.9,72.0,7099.0,61.4739,61.585,61.4739,61.5594,7099.0
2015-11-25 09:40:00,71.99,71.99,71.89,71.92,4071.0,61.5508,61.5508,61.4653,61.491,4071.0
2015-11-25 09:45:00,71.93,71.99,71.91,71.98,6389.0,61.4995,61.5508,61.4824,61.5423,6389.0
2015-11-25 09:50:00,72.0,72.0,71.91,71.94,3800.0,61.5594,61.5594,61.4824,61.5081,3800.0
2015-11-25 09:55:00,71.94,71.97,71.92,71.97,2900.0,61.5081,61.5337,61.491,61.5337,2900.0
2015-11-25 10:00:00,71.95,72.0,71.92,71.95,9000.0,61.5166,61.5594,61.491,61.5166,9000.0
2015-11-25 10:05:00,71.97,72.07,71.93,71.99,49692.0,61.5337,61.6192,61.4995,61.5508,49692.0
2015-11-25 10:10:00,71.98,72.02,71.91,71.93,24349.0,61.5423,61.5765,61.4824,61.4995,24349.0
2015-11-25 10:15:00,71.93,72.01,71.91,71.93,8110.0,61.4995,61.5679,61.4824,61.4995,8110.0
2015-11-25 10:20:00,71.93,71.98,71.88,71.93,4617.0,61.4995,61.5423,61.4568,61.4995,4617.0
2015-11-25 10:25:00,71.93,71.98,71.92,71.92,4850.0,61.4995,61.5423,61.491,61.491,4850.0
2015-11-25 10:30:00,71.94,72.03,71.93,71.99,5100.0,61.5081,61.585,61.4995,61.5508,5100.0
2015-11-25 10:35:00,71.99,72.0,71.94,71.97,3516.0,61.5508,61.5594,61.5081,61.5337,3516.0
2015-11-25 10:40:00,71.96,71.97,71.82,71.82,5611.0,61.5252,61.5337,61.4055,61.4055,5611.0
2015-11-25 10:45:00,71.84,71.85,71.76,71.8,9932.0,61.4226,61.4311,61.3542,61.3884,9932.0
2015-11-25 10:50:00,71.81,71.81,71.76,71.76,2982.0,61.3969,61.3969,61.3542,61.3542,2982.0
2015-11-25 10:55:00,71.79,71.8,71.69,71.69,10843.0,61.3798,61.3884,61.2943,61.2943,10843.0
2015-11-25 11:00:00,71.71,71.79,71.7,71.79,21464.0,61.3114,61.3798,61.3029,61.3798,21464.0
2015-11-25 11:05:00,71.8,71.8,71.76,71.76,7104.0,61.3884,61.3884,61.3542,61.3542,7104.0
2015-11-25 11:10:00,71.76,71.76,71.65,71.67,5258.0,61.3542,61.3542,61.2601,61.2772,5258.0
2015-11-25 11:15:00,71.68,71.77,71.68,71.71,3770.0,61.2858,61.3627,61.2858,61.3114,3770.0
2015-11-25 11:20:00,71.7,71.74,71.67,71.7,12364.0,61.3029,61.3371,61.2772,61.3029,12364.0
2015-11-25 11:25:00,71.72,71.88,71.72,71.76,7101.0,61.32,61.4568,61.32,61.3542,7101.0
2015-11-25 11:30:00,71.76,71.77,71.74,71.77,2147.0,61.3542,61.3627,61.3371,61.3627,2147.0
2015-11-25 11:35:00,71.76,71.8,71.73,71.8,3694.0,61.3542,61.3884,61.3285,61.3884,3694.0
2015-11-25 11:40:00,71.81,71.83,71.68,71.69,15121.0,61.3969,61.414,61.2858,61.2943,15121.0
2015-11-25 11:45:00,71.72,71.81,71.72,71.77,10865.0,61.32,61.3969,61.32,61.3627,10865.0
2015-11-25 11:50:00,71.78,71.79,71.73,71.77,10448.0,61.3713,61.3798,61.3285,61.3627,10448.0
2015-11-25 11:55:00,71.78,71.86,71.74,71.86,10897.0,61.3713,61.4397,61.3371,61.4397,10897.0
2015-11-25 12:00:00,71.87,71.92,71.8,71.84,13548.0,61.4482,61.491,61.3884,61.4226,13548.0
2015-11-25 12:05:00,71.85,71.89,71.85,71.88,5683.0,61.4311,61.4653,61.4311,61.4568,5683.0
2015-11-25 12:10:00,71.89,71.9,71.88,71.89,4993.0,61.4653,61.4739,61.4568,61.4653,4993.0
2015-11-25 12:15:00,71.9,71.9,71.88,71.9,10501.0,61.4739,61.4739,61.4568,61.4739,10501.0
2015-11-25 12:20:00,71.89,71.9,71.87,71.9,4100.0,61.4653,61.4739,61.4482,61.4739,4100.0
2015-11-25 12:25:00,71.89,71.9,71.87,71.9,4816.0,61.4653,61.4739,61.4482,61.4739,4816.0
2015-11-25 12:30:00,71.9,71.9,71.89,71.9,5269.0,61.4739,61.4739,61.4653,61.4739,5269.0
2015-11-25 12:35:00,71.9,71.9,71.87,71.87,5516.0,61.4739,61.4739,61.4482,61.4482,5516.0
2015-11-25 12:40:00,71.88,71.89,71.87,71.89,700.0,61.4568,61.4653,61.4482,61.4653,700.0
2015-11-25 12:45:00,71.9,71.9,71.88,71.89,5301.0,61.4739,61.4739,61.4568,61.4653,5301.0
2015-11-25 12:50:00,71.89,71.9,71.89,71.89,3197.0,61.4653,61.4739,61.4653,61.4653,3197.0
2015-11-25 12:55:00,71.89,71.89,71.87,71.88,1700.0,61.4653,61.4653,61.4482,61.4568,1700.0
2015-11-25 13:00:00,71.87,71.9,71.87,71.89,3573.0,61.4482,61.4739,61.4482,61.4653,3573.0
2015-11-25 13:05:00,71.89,71.9,71.87,71.87,14758.0,61.4653,61.4739,61.4482,61.4482,14758.0
2015-11-25 13:10:00,71.86,71.86,71.79,71.79,6590.0,61.4397,61.4397,61.3798,61.3798,6590.0
2015-11-25 13:15:00,71.8,71.8,71.73,71.74,4701.0,61.3884,61.3884,61.3285,61.3371,4701.0
2015-11-25 13:20:00,71.75,71.77,71.73,71.73,3100.0,61.3456,61.3627,61.3285,61.3285,3100.0
2015-11-25 13:25:00,71.72,71.72,71.68,71.72,3134.0,61.32,61.32,61.2858,61.32,3134.0
2015-11-25 13:30:00,71.72,71.75,71.72,71.73,7955.0,61.32,61.3456,61.32,61.3285,7955.0
2015-11-25 13:35:00,71.72,71.75,71.71,71.74,3197.0,61.32,61.3456,61.3114,61.3371,3197.0
2015-11-25 13:40:00,71.74,71.74,71.68,71.72,4367.0,61.3371,61.3371,61.2858,61.32,4367.0
2015-11-25 13:45:00,71.73,71.75,71.69,71.75,2810.0,61.3285,61.3456,61.2943,61.3456,2810.0
2015-11-25 13:50:00,71.74,71.75,71.72,71.75,6974.0,61.3371,61.3456,61.32,61.3456,6974.0
2015-11-25 13:55:00,71.75,71.8,71.75,71.8,1733.0,61.3456,61.3884,61.3456,61.3884,1733.0
2015-11-25 14:00:00,71.84,71.86,71.82,71.83,4573.0,61.4226,61.4397,61.4055,61.414,4573.0
2015-11-25 14:05:00,71.84,71.85,71.82,71.85,3800.0,61.4226,61.4311,61.4055,61.4311,3800.0
2015-11-25 14:10:00,71.85,71.85,71.83,71.83,3447.0,61.4311,61.4311,61.414,61.414,3447.0
2015-11-25 14:15:00,71.84,71.85,71.83,71.84,4017.0,61.4226,61.4311,61.414,61.4226,4017.0
2015-11-25 14:20:00,71.84,71.89,71.84,71.87,4689.0,61.4226,61.4653,61.4226,61.4482,4689.0
2015-11-25 14:25:00,71.87,71.9,71.86,71.9,2790.0,61.4482,61.4739,61.4397,61.4739,2790.0
2015-11-25 14:30:00,71.9,71.9,71.88,71.9,5276.0,61.4739,61.4739,61.4568,61.4739,5276.0
2015-11-25 14:35:00,71.88,71.9,71.86,71.87,5883.0,61.4568,61.4739,61.4397,61.4482,5883.0
2015-11-25 14:40:00,71.87,71.89,71.86,71.89,4901.0,61.4482,61.4653,61.4397,61.4653,4901.0
2015-11-25 14:45:00,71.9,71.9,71.89,71.9,6024.0,61.4739,61.4739,61.4653,61.4739,6024.0
2015-11-25 14:50:00,71.9,71.9,71.89,71.9,5582.0,61.4739,61.4739,61.4653,61.4739,5582.0
2015-11-25 14:55:00,71.9,71.9,71.89,71.9,9865.0,61.4739,61.4739,61.4653,61.4739,9865.0
2015-11-25 15:00:00,71.9,71.9,71.89,71.9,13184.0,61.4739,61.4739,61.4653,61.4739,13184.0
2015-11-25 15:05:00,71.9,71.99,71.85,71.99,29340.0,61.4739,61.5508,61.4311,61.5508,29340.0
2015-11-25 15:10:00,71.98,71.98,71.95,71.97,8568.0,61.5423,61.5423,61.5166,61.5337,8568.0
2015-11-25 15:15:00,71.97,72.01,71.94,72.01,7001.0,61.5337,61.5679,61.5081,61.5679,7001.0
2015-11-25 15:20:00,72.02,72.06,72.02,72.02,10900.0,61.5765,61.6107,61.5765,61.5765,10900.0
2015-11-25 15:25:00,72.02,72.07,72.02,72.05,10448.0,61.5765,61.6192,61.5765,61.6021,10448.0
2015-11-25 15:30:00,72.05,72.08,71.98,72.0,18583.0,61.6021,61.6277,61.5423,61.5594,18583.0
2015-11-25 15:35:00,72.0,72.0,71.94,71.94,12684.0,61.5594,61.5594,61.5081,61.5081,12684.0
2015-11-25 15:40:00,71.95,72.0,71.95,71.99,12267.0,61.5166,61.5594,61.5166,61.5508,12267.0
2015-11-25 15:45:00,72.0,72.02,71.86,71.86,22801.0,61.5594,61.5765,61.4397,61.4397,22801.0
2015-11-25 15:50:00,71.86,71.87,71.83,71.84,24947.0,61.4397,61.4482,61.414,61.4226,24947.0
2015-11-25 15:55:00,71.84,71.88,71.83,71.84,25671.0,61.4226,61.4568,61.414,61.4226,25671.0
2015-11-27 09:30:00,71.98,72.0,70.98,71.94,11246.0,61.5423,61.5594,60.6873,61.5081,11246.0
2015-11-27 09:35:00,71.99,72.04,71.81,72.0,4657.0,61.5508,61.5936,61.3969,61.5594,4657.0
2015-11-27 09:40:00,72.0,72.11,71.99,72.06,3694.0,61.5594,61.6534,61.5508,61.6107,3694.0
2015-11-27 09:45:00,72.06,72.06,71.95,71.96,3311.0,61.6107,61.6107,61.5166,61.5252,3311.0
2015-11-27 09:50:00,71.95,71.98,71.83,71.98,2498.0,61.5166,61.5423,61.414,61.5423,2498.0
2015-11-27 09:55:00,71.95,71.97,71.81,71.93,3920.0,61.5166,61.5337,61.3969,61.4995,3920.0
2015-11-27 10:00:00,71.92,71.92,71.72,71.78,5668.0,61.491,61.491,61.32,61.3713,5668.0
2015-11-27 10:05:00,71.81,71.98,71.81,71.98,4300.0,61.3969,61.5423,61.3969,61.5423,4300.0
2015-11-27 10:10:00,71.96,72.01,71.89,72.01,3300.0,61.5252,61.5679,61.4653,61.5679,3300.0
2015-11-27 10:15:00,72.03,72.04,71.91,71.96,6106.0,61.585,61.5936,61.4824,61.5252,6106.0
2015-11-27 10:20:00,71.95,72.05,71.95,72.05,6468.0,61.5166,61.6021,61.5166,61.6021,6468.0
2015-11-27 10:25:00,72.05,72.07,72.0,72.03,6080.0,61.6021,61.6192,61.5594,61.585,6080.0
2015-11-27 10:30:00,72.03,72.07,72.01,72.01,3662.0,61.585,61.6192,61.5679,61.5679,3662.0
2015-11-27 10:35:00,72.01,72.04,71.83,71.86,22426.0,61.5679,61.5936,61.414,61.4397,22426.0
2015-11-27 10:40:00,71.84,71.93,71.82,71.93,3236.0,61.4226,61.4995,61.4055,61.4995,3236.0
2015-11-27 10:45:00,71.93,71.96,71.86,71.86,5997.0,61.4995,61.5252,61.4397,61.4397,5997.0
2015-11-27 10:50:00,71.85,71.92,71.85,71.89,2935.0,61.4311,61.491,61.4311,61.4653,2935.0
2015-11-27 10:55:00,71.92,72.06,71.92,72.05,4200.0,61.491,61.6107,61.491,61.6021,4200.0
2015-11-27 11:00:00,72.04,72.06,71.98,72.06,5300.0,61.5936,61.6107,61.5423,61.6107,5300.0
2015-11-27 11:05:00,72.04,72.04,71.96,72.02,4133.0,61.5936,61.5936,61.5252,61.5765,4133.0
2015-11-27 11:10:00,72.03,72.1,72.01,72.1,4950.0,61.585,61.6448,61.5679,61.6448,4950.0
2015-11-27 11:15:00,72.09,72.1,72.02,72.08,3220.0,61.6363,61.6448,61.5765,61.6277,3220.0
2015-11-27 11:20:00,72.09,72.09,71.97,71.98,7278.0,61.6363,61.6363,61.5337,61.5423,7278.0
2015-11-27 11:25:00,72.0,72.07,72.0,72.03,3567.0,61.5594,61.6192,61.5594,61.585,3567.0
2015-11-27 11:30:00,72.04,72.08,72.04,72.04,5485.0,61.5936,61.6277,61.5936,61.5936,5485.0
2015-11-27 11:35:00,72.05,72.08,72.01,72.06,5551.0,61.6021,61.6277,61.5679,61.6107,5551.0
2015-11-27 11:40:00,72.04,72.07,72.02,72.02,6500.0,61.5936,61.6192,61.5765,61.5765,6500.0
2015-11-27 11:45:00,72.01,72.01,71.96,71.96,1300.0,61.5679,61.5679,61.5252,61.5252,1300.0
2015-11-27 11:50:00,71.96,72.04,71.96,72.04,4500.0,61.5252,61.5936,61.5252,61.5936,4500.0
2015-11-27 11:55:00,72.05,72.06,71.95,71.98,4959.0,61.6021,61.6107,61.5166,61.5423,4959.0
2015-11-27 12:00:00,71.98,72.02,71.96,71.98,4432.0,61.5423,61.5765,61.5252,61.5423,4432.0
2015-11-27 12:05:00,71.99,72.09,71.98,72.08,4055.0,61.5508,61.6363,61.5423,61.6277,4055.0
2015-11-27 12:10:00,72.07,72.08,71.98,72.01,9300.0,61.6192,61.6277,61.5423,61.5679,9300.0
2015-11-27 12:15:00,72.03,72.05,71.97,71.98,11917.0,61.585,61.6021,61.5337,61.5423,11917.0
2015-11-27 12:20:00,71.99,72.03,71.86,71.86,17574.0,61.5508,61.585,61.4397,61.4397,17574.0
2015-11-27 12:25:00,71.86,71.9,71.82,71.9,15275.0,61.4397,61.4739,61.4055,61.4739,15275.0
2015-11-27 12:30:00,71.91,72.05,71.9,72.05,7400.0,61.4824,61.6021,61.4739,61.6021,7400.0
2015-11-27 12:35:00,72.05,72.11,72.05,72.1,11079.0,61.6021,61.6534,61.6021,61.6448,11079.0
2015-11-27 12:40:00,72.1,72.15,71.99,72.0,9224.0,61.6448,61.6876,61.5508,61.5594,9224.0
2015-11-27 12:45:00,72.01,72.12,72.01,72.08,4900.0,61.5679,61.6619,61.5679,61.6277,4900.0
2015-11-27 12:50:00,72.09,72.13,72.06,72.09,7760.0,61.6363,61.6705,61.6107,61.6363,7760.0
2015-11-27 12:55:00,72.09,72.09,72.0,72.05,11473.0,61.6363,61.6363,61.5594,61.6021,11473.0
2015-11-30 09:30:00,72.22,72.22,71.98,71.98,21554.0,61.7474,61.7474,61.5423,61.5423,21554.0
2015-11-30 09:35:00,71.91,72.05,71.83,71.96,7278.0,61.4824,61.6021,61.414,61.5252,7278.0
2015-11-30 09:40:00,71.93,72.02,71.72,71.74,7100.0,61.4995,61.5765,61.32,61.3371,7100.0
2015-11-30 09:45:00,71.75,71.99,71.75,71.82,6700.0,61.3456,61.5508,61.3456,61.4055,6700.0
2015-11-30 09:50:00,71.82,71.9,71.71,71.81,8467.0,61.4055,61.4739,61.3114,61.3969,8467.0
2015-11-30 09:55:00,71.84,71.84,71.75,71.78,4000.0,61.4226,61.4226,61.3456,61.3713,4000.0
2015-11-30 10:00:00,71.78,71.89,71.73,71.78,18912.0,61.3713,61.4653,61.3285,61.3713,18912.0
2015-11-30 10:05:00,71.8,71.94,71.79,71.9,7115.0,61.3884,61.5081,61.3798,61.4739,7115.0
2015-11-30 10:10:00,71.92,72.08,71.91,72.08,2533.0,61.491,61.6277,61.4824,61.6277,2533.0
2015-11-30 10:15:00,72.12,72.12,71.91,71.95,7905.0,61.6619,61.6619,61.4824,61.5166,7905.0
2015-11-30 10:20:00,71.92,71.96,71.9,71.93,3300.0,61.491,61.5252,61.4739,61.4995,3300.0
2015-11-30 10:25:00,71.94,72.02,71.94,72.0,2900.0,61.5081,61.5765,61.5081,61.5594,2900.0
2015-11-30 10:30:00,72.0,72.09,71.98,72.09,6201.0,61.5594,61.6363,61.5423,61.6363,6201.0
2015-11-30 10:35:00,72.06,72.07,71.98,71.99,5217.0,61.6107,61.6192,61.5423,61.5508,5217.0
2015-11-30 10:40:00,71.99,72.03,71.95,71.98,5568.0,61.5508,61.585,61.5166,61.5423,5568.0
2015-11-30 10:45:00,71.98,71.99,71.93,71.95,3400.0,61.5423,61.5508,61.4995,61.5166,3400.0
2015-11-30 10:50:00,71.94,71.98,71.92,71.98,2903.0,61.5081,61.5423,61.491,61.5423,2903.0
2015-11-30 10:55:00,71.95,71.95,71.87,71.92,6899.0,61.5166,61.5166,61.4482,61.491,6899.0
2015-11-30 11:00:00,71.95,72.0,71.95,72.0,3200.0,61.5166,61.5594,61.5166,61.5594,3200.0
2015-11-30 11:05:00,71.99,72.02,71.93,71.93,7312.0,61.5508,61.5765,61.4995,61.4995,7312.0
2015-11-30 11:10:00,71.93,71.99,71.87,71.87,4489.0,61.4995,61.5508,61.4482,61.4482,4489.0
2015-11-30 11:15:00,71.89,71.92,71.85,71.85,2353.0,61.4653,61.491,61.4311,61.4311,2353.0
2015-11-30 11:20:00,71.84,71.94,71.84,71.94,7275.0,61.4226,61.5081,61.4226,61.5081,7275.0
2015-11-30 11:25:00,71.91,71.96,71.83,71.83,4404.0,61.4824,61.5252,61.414,61.414,4404.0
2015-11-30 11:30:00,71.82,71.89,71.81,71.85,1883.0,61.4055,61.4653,61.3969,61.4311,1883.0
2015-11-30 11:35:00,71.84,71.85,71.76,71.76,2845.0,61.4226,61.4311,61.3542,61.3542,2845.0
2015-11-30 11:40:00,71.77,71.8,71.74,71.76,5621.0,61.3627,61.3884,61.3371,61.3542,5621.0
2015-11-30 11:45:00,71.77,71.78,71.64,71.64,2012.0,61.3627,61.3713,61.2516,61.2516,2012.0
2015-11-30 11:50:00,71.62,71.66,71.6,71.61,3296.0,61.2345,61.2687,61.2174,61.2259,3296.0
2015-11-30 11:55:00,71.61,71.7,71.61,71.7,4567.0,61.2259,61.3029,61.2259,61.3029,4567.0
2015-11-30 12:00:00,71.69,71.75,71.69,71.74,6399.0,61.2943,61.3456,61.2943,61.3371,6399.0
2015-11-30 12:05:00,71.74,71.84,71.74,71.77,4703.0,61.3371,61.4226,61.3371,61.3627,4703.0
2015-11-30 12:10:00,71.78,71.82,71.72,71.73,3358.0,61.3713,61.4055,61.32,61.3285,3358.0
2015-11-30 12:15:00,71.74,71.86,71.73,71.86,3871.0,61.3371,61.4397,61.3285,61.4397,3871.0
2015-11-30 12:20:00,71.87,71.87,71.79,71.79,2200.0,61.4482,61.4482,61.3798,61.3798,2200.0
2015-11-30 12:25:00,71.79,71.83,71.78,71.81,3397.0,61.3798,61.414,61.3713,61.3969,3397.0
2015-11-30 12:30:00,71.8,71.83,71.8,71.83,1200.0,61.3884,61.414,61.3884,61.414,1200.0
2015-11-30 12:35:00,71.83,71.83,71.8,71.8,1400.0,61.414,61.414,61.3884,61.3884,1400.0
2015-11-30 12:40:00,71.78,71.78,71.73,71.74,8652.0,61.3713,61.3713,61.3285,61.3371,8652.0
2015-11-30 12:45:00,71.76,71.76,71.73,71.74,2500.0,61.3542,61.3542,61.3285,61.3371,2500.0
2015-11-30 12:50:00,71.73,71.76,71.73,71.73,2000.0,61.3285,61.3542,61.3285,61.3285,2000.0
2015-11-30 12:55:00,71.73,71.78,71.69,71.69,8565.0,61.3285,61.3713,61.2943,61.2943,8565.0
2015-11-30 13:00:00,71.69,71.85,71.69,71.82,9672.0,61.2943,61.4311,61.2943,61.4055,9672.0
2015-11-30 13:05:00,71.8,71.82,71.78,71.81,3400.0,61.3884,61.4055,61.3713,61.3969,3400.0
2015-11-30 13:10:00,71.81,71.82,71.78,71.78,2845.0,61.3969,61.4055,61.3713,61.3713,2845.0
2015-11-30 13:15:00,71.79,71.79,71.76,71.78,2400.0,61.3798,61.3798,61.3542,61.3713,2400.0
2015-11-30 13:20:00,71.77,71.78,71.74,71.77,13102.0,61.3627,61.3713,61.3371,61.3627,13102.0
2015-11-30 13:25:00,71.78,71.84,71.78,71.82,9486.0,61.3713,61.4226,61.3713,61.4055,9486.0
2015-11-30 13:30:00,71.81,71.82,71.72,71.72,5520.0,61.3969,61.4055,61.32,61.32,5520.0
2015-11-30 13:35:00,71.72,71.72,71.67,71.68,3000.0,61.32,61.32,61.2772,61.2858,3000.0
2015-11-30 13:40:00,71.69,71.76,71.69,71.73,3065.0,61.2943,61.3542,61.2943,61.3285,3065.0
2015-11-30 13:45:00,71.73,71.84,71.72,71.84,15830.0,61.3285,61.4226,61.32,61.4226,15830.0
2015-11-30 13:50:00,71.85,71.88,71.84,71.87,3498.0,61.4311,61.4568,61.4226,61.4482,3498.0
2015-11-30 13:55:00,71.91,71.99,71.91,71.99,1400.0,61.4824,61.5508,61.4824,61.5508,1400.0
2015-11-30 14:00:00,71.99,71.99,71.96,71.97,2200.0,61.5508,61.5508,61.5252,61.5337,2200.0
2015-11-30 14:05:00,71.96,71.96,71.81,71.81,21536.0,61.5252,61.5252,61.3969,61.3969,21536.0
2015-11-30 14:10:00,71.82,71.86,71.8,71.82,13843.0,61.4055,61.4397,61.3884,61.4055,13843.0
2015-11-30 14:15:00,71.83,71.83,71.8,71.8,8918.0,61.414,61.414,61.3884,61.3884,8918.0
2015-11-30 14:20:00,71.81,71.91,71.8,71.85,35404.0,61.3969,61.4824,61.3884,61.4311,35404.0
2015-11-30 14:25:00,71.86,71.9,71.85,71.89,8835.0,61.4397,61.4739,61.4311,61.4653,8835.0
2015-11-30 14:30:00,71.89,71.97,71.86,71.95,12345.0,61.4653,61.5337,61.4397,61.5166,12345.0
2015-11-30 14:35:00,71.95,72.0,71.95,71.97,8079.0,61.5166,61.5594,61.5166,61.5337,8079.0
2015-11-30 14:40:00,71.96,71.99,71.95,71.95,4324.0,61.5252,61.5508,61.5166,61.5166,4324.0
2015-11-30 14:45:00,71.95,71.99,71.91,71.98,9994.0,61.5166,61.5508,61.4824,61.5423,9994.0
2015-11-30 14:50:00,71.99,71.99,71.9,71.91,8537.0,61.5508,61.5508,61.4739,61.4824,8537.0
2015-11-30 14:55:00,71.91,71.91,71.87,71.9,14977.0,61.4824,61.4824,61.4482,61.4739,14977.0
2015-11-30 15:00:00,71.9,71.96,71.89,71.95,11316.0,61.4739,61.5252,61.4653,61.5166,11316.0
2015-11-30 15:05:00,71.94,71.96,71.92,71.95,6571.0,61.5081,61.5252,61.491,61.5166,6571.0
2015-11-30 15:10:00,71.94,71.97,71.92,71.92,5918.0,61.5081,61.5337,61.491,61.491,5918.0
2015-11-30 15:15:00,71.92,71.98,71.91,71.91,8519.0,61.491,61.5423,61.4824,61.4824,8519.0
2015-11-30 15:20:00,71.91,71.97,71.9,71.92,12019.0,61.4824,61.5337,61.4739,61.491,12019.0
2015-11-30 15:25:00,71.92,71.93,71.91,71.91,8882.0,61.491,61.4995,61.4824,61.4824,8882.0
2015-11-30 15:30:00,71.91,71.99,71.86,71.94,20578.0,61.4824,61.5508,61.4397,61.5081,20578.0
2015-11-30 15:35:00,71.94,71.95,71.88,71.91,12002.0,61.5081,61.5166,61.4568,61.4824,12002.0
2015-11-30 15:40:00,71.91,71.93,71.8,71.8,14299.0,61.4824,61.4995,61.3884,61.3884,14299.0
2015-11-30 15:45:00,71.77,71.83,71.71,71.82,35241.0,61.3627,61.414,61.3114,61.4055,35241.0
2015-11-30 15:50:00,71.83,71.89,71.81,71.88,29199.0,61.414,61.4653,61.3969,61.4568,29199.0
2015-11-30 15:55:00,71.87,71.87,71.77,71.79,146165.0,61.4482,61.4482,61.3627,61.3798,146165.0
2015-12-01 09:30:00,72.1,72.23,71.93,72.0,15856.0,61.6448,61.756,61.4995,61.5594,15856.0
2015-12-01 09:35:00,72.0,72.12,71.94,72.12,9406.0,61.5594,61.6619,61.5081,61.6619,9406.0
2015-12-01 09:40:00,72.21,72.26,72.11,72.19,19823.0,61.7389,61.7816,61.6534,61.7218,19823.0
2015-12-01 09:45:00,72.21,72.21,71.98,72.05,20167.0,61.7389,61.7389,61.5423,61.6021,20167.0
2015-12-01 09:50:00,72.13,72.23,72.1,72.23,14800.0,61.6705,61.756,61.6448,61.756,14800.0
2015-12-01 09:55:00,72.19,72.25,71.95,71.98,10535.0,61.7218,61.7731,61.5166,61.5423,10535.0
2015-12-01 10:00:00,71.99,72.02,71.9,72.02,4900.0,61.5508,61.5765,61.4739,61.5765,4900.0
2015-12-01 10:05:00,72.02,72.07,71.98,72.03,10058.0,61.5765,61.6192,61.5423,61.585,10058.0
2015-12-01 10:10:00,72.03,72.03,71.92,71.92,7026.0,61.585,61.585,61.491,61.491,7026.0
2015-12-01 10:15:00,71.9,72.0,71.82,72.0,6600.0,61.4739,61.5594,61.4055,61.5594,6600.0
2015-12-01 10:20:00,71.99,71.99,71.88,71.9,17469.0,61.5508,61.5508,61.4568,61.4739,17469.0
2015-12-01 10:25:00,71.89,72.0,71.89,72.0,16215.0,61.4653,61.5594,61.4653,61.5594,16215.0
2015-12-01 10:30:00,71.97,72.0,71.92,71.95,9292.0,61.5337,61.5594,61.491,61.5166,9292.0
2015-12-01 10:35:00,71.97,72.0,71.91,71.95,24411.0,61.5337,61.5594,61.4824,61.5166,24411.0
2015-12-01 10:40:00,71.95,72.04,71.94,72.01,10789.0,61.5166,61.5936,61.5081,61.5679,10789.0
2015-12-01 10:45:00,71.99,72.02,71.97,71.99,23229.0,61.5508,61.5765,61.5337,61.5508,23229.0
2015-12-01 10:50:00,72.01,72.01,71.92,71.94,4375.0,61.5679,61.5679,61.491,61.5081,4375.0
2015-12-01 10:55:00,71.94,71.95,71.85,71.86,5958.0,61.5081,61.5166,61.4311,61.4397,5958.0
2015-12-01 11:00:00,71.83,71.86,71.82,71.85,9527.0,61.414,61.4397,61.4055,61.4311,9527.0
2015-12-01 11:05:00,71.84,71.86,71.77,71.77,10781.0,61.4226,61.4397,61.3627,61.3627,10781.0
2015-12-01 11:10:00,71.79,71.8,71.74,71.78,10482.0,61.3798,61.3884,61.3371,61.3713,10482.0
2015-12-01 11:15:00,71.79,71.82,71.78,71.81,5300.0,61.3798,61.4055,61.3713,61.3969,5300.0
2015-12-01 11:20:00,71.8,71.83,71.78,71.8,11434.0,61.3884,61.414,61.3713,61.3884,11434.0
2015-12-01 11:25:00,71.81,71.82,71.76,71.82,2338.0,61.3969,61.4055,61.3542,61.4055,2338.0
2015-12-01 11:30:00,71.83,71.9,71.83,71.9,2600.0,61.414,61.4739,61.414,61.4739,2600.0
2015-12-01 11:35:00,71.89,71.9,71.83,71.83,22514.0,61.4653,61.4739,61.414,61.414,22514.0
2015-12-01 11:40:00,71.84,71.85,71.82,71.85,5800.0,61.4226,61.4311,61.4055,61.4311,5800.0
2015-12-01 11:45:00,71.85,71.85,71.8,71.82,4985.0,61.4311,61.4311,61.3884,61.4055,4985.0
2015-12-01 11:50:00,71.83,71.85,71.72,71.73,11639.0,61.414,61.4311,61.32,61.3285,11639.0
2015-12-01 11:55:00,71.71,71.75,71.67,71.73,3000.0,61.3114,61.3456,61.2772,61.3285,3000.0
2015-12-01 12:00:00,71.75,71.83,71.75,71.77,15600.0,61.3456,61.414,61.3456,61.3627,15600.0
2015-12-01 12:05:00,71.77,71.85,71.76,71.81,16464.0,61.3627,61.4311,61.3542,61.3969,16464.0
2015-12-01 12:10:00,71.83,71.83,71.79,71.81,6300.0,61.414,61.414,61.3798,61.3969,6300.0
2015-12-01 12:15:00,71.82,71.82,71.78,71.8,3770.0,61.4055,61.4055,61.3713,61.3884,3770.0
2015-12-01 12:20:00,71.8,71.85,71.78,71.83,4847.0,61.3884,61.4311,61.3713,61.414,4847.0
2015-12-01 12:25:00,71.84,71.84,71.8,71.83,7400.0,61.4226,61.4226,61.3884,61.414,7400.0
2015-12-01 12:30:00,71.84,71.86,71.84,71.84,3200.0,61.4226,61.4397,61.4226,61.4226,3200.0
2015-12-01 12:35:00,71.85,71.85,71.79,71.82,5525.0,61.4311,61.4311,61.3798,61.4055,5525.0
2015-12-01 12:40:00,71.82,71.85,71.82,71.83,6692.0,61.4055,61.4311,61.4055,61.414,6692.0
2015-12-01 12:45:00,71.85,71.85,71.84,71.84,4628.0,61.4311,61.4311,61.4226,61.4226,4628.0
2015-12-01 12:50:00,71.84,71.85,71.83,71.85,6399.0,61.4226,61.4311,61.414,61.4311,6399.0
2015-12-01 12:55:00,71.85,71.9,71.85,71.9,5450.0,61.4311,61.4739,61.4311,61.4739,5450.0
2015-12-01 13:00:00,71.92,71.95,71.9,71.93,4262.0,61.491,61.5166,61.4739,61.4995,4262.0
2015-12-01 13:05:00,71.95,71.97,71.93,71.94,6137.0,61.5166,61.5337,61.4995,61.5081,6137.0
2015-12-01 13:10:00,71.95,71.98,71.94,71.96,7250.0,61.5166,61.5423,61.5081,61.5252,7250.0
2015-12-01 13:15:00,71.95,71.95,71.87,71.88,5073.0,61.5166,61.5166,61.4482,61.4568,5073.0
2015-12-01 13:20:00,71.88,71.94,71.88,71.9,3398.0,61.4568,61.5081,61.4568,61.4739,3398.0
2015-12-01 13:25:00,71.9,71.9,71.84,71.86,3520.0,61.4739,61.4739,61.4226,61.4397,3520.0
2015-12-01 13:30:00,71.87,71.87,71.72,71.74,4328.0,61.4482,61.4482,61.32,61.3371,4328.0
2015-12-01 13:35:00,71.73,71.87,71.73,71.87,4170.0,61.3285,61.4482,61.3285,61.4482,4170.0
2015-12-01 13:40:00,71.86,71.88,71.75,71.75,10575.0,61.4397,61.4568,61.3456,61.3456,10575.0
2015-12-01 13:45:00,71.75,71.79,71.75,71.78,6146.0,61.3456,61.3798,61.3456,61.3713,6146.0
2015-12-01 13:50:00,71.79,71.8,71.76,71.76,6901.0,61.3798,61.3884,61.3542,61.3542,6901.0
2015-12-01 13:55:00,71.77,71.84,71.77,71.83,4100.0,61.3627,61.4226,61.3627,61.414,4100.0
2015-12-01 14:00:00,71.83,71.85,71.82,71.83,4564.0,61.414,61.4311,61.4055,61.414,4564.0
2015-12-01 14:05:00,71.82,71.93,71.82,71.9,5739.0,61.4055,61.4995,61.4055,61.4739,5739.0
2015-12-01 14:10:00,71.91,71.91,71.88,71.91,5496.0,61.4824,61.4824,61.4568,61.4824,5496.0
2015-12-01 14:15:00,71.92,71.94,71.88,71.93,24742.0,61.491,61.5081,61.4568,61.4995,24742.0
2015-12-01 14:20:00,71.93,71.96,71.91,71.96,7900.0,61.4995,61.5252,61.4824,61.5252,7900.0
2015-12-01 14:25:00,71.98,72.01,71.98,71.98,16572.0,61.5423,61.5679,61.5423,61.5423,16572.0
2015-12-01 14:30:00,71.98,72.11,71.97,72.08,21074.0,61.5423,61.6534,61.5337,61.6277,21074.0
2015-12-01 14:35:00,72.09,72.17,72.09,72.1,16518.0,61.6363,61.7047,61.6363,61.6448,16518.0
2015-12-01 14:40:00,72.09,72.1,72.03,72.06,6924.0,61.6363,61.6448,61.585,61.6107,6924.0
2015-12-01 14:45:00,72.08,72.19,72.08,72.17,5444.0,61.6277,61.7218,61.6277,61.7047,5444.0
2015-12-01 14:50:00,72.17,72.22,72.17,72.22,8262.0,61.7047,61.7474,61.7047,61.7474,8262.0
2015-12-01 14:55:00,72.21,72.28,72.16,72.18,13062.0,61.7389,61.7987,61.6961,61.7132,13062.0
2015-12-01 15:00:00,72.19,72.19,72.07,72.12,19723.0,61.7218,61.7218,61.6192,61.6619,19723.0
2015-12-01 15:05:00,72.11,72.15,72.11,72.15,5712.0,61.6534,61.6876,61.6534,61.6876,5712.0
2015-12-01 15:10:00,72.15,72.23,72.15,72.21,15532.0,61.6876,61.756,61.6876,61.7389,15532.0
2015-12-01 15:15:00,72.21,72.25,71.99,72.1,70629.0,61.7389,61.7731,61.5508,61.6448,70629.0
2015-12-01 15:20:00,72.09,72.19,72.09,72.19,5983.0,61.6363,61.7218,61.6363,61.7218,5983.0
2015-12-01 15:25:00,72.19,72.25,72.17,72.23,16218.0,61.7218,61.7731,61.7047,61.756,16218.0
2015-12-01 15:30:00,72.23,72.32,72.21,72.29,17826.0,61.756,61.8329,61.7389,61.8073,17826.0
2015-12-01 15:35:00,72.29,72.31,72.19,72.2,25820.0,61.8073,61.8244,61.7218,61.7303,25820.0
2015-12-01 15:40:00,72.21,72.24,72.12,72.14,32112.0,61.7389,61.7645,61.6619,61.679,32112.0
2015-12-01 15:45:00,72.15,72.2,72.14,72.2,19705.0,61.6876,61.7303,61.679,61.7303,19705.0
2015-12-01 15:50:00,72.19,72.2,72.17,72.19,29114.0,61.7218,61.7303,61.7047,61.7218,29114.0
2015-12-01 15:55:00,72.2,72.24,72.03,72.05,176591.0,61.7303,61.7645,61.585,61.6021,176591.0
2015-12-02 09:30:00,72.27,72.38,72.27,72.38,13808.0,61.7902,61.8842,61.7902,61.8842,13808.0
2015-12-02 09:35:00,72.37,72.44,72.3,72.3,4784.0,61.8757,61.9355,61.8158,61.8158,4784.0
2015-12-02 09:40:00,72.28,72.3,72.19,72.29,9893.0,61.7987,61.8158,61.7218,61.8073,9893.0
2015-12-02 09:45:00,72.26,72.3,72.21,72.21,9100.0,61.7816,61.8158,61.7389,61.7389,9100.0
2015-12-02 09:50:00,72.2,72.28,72.14,72.23,8200.0,61.7303,61.7987,61.679,61.756,8200.0
2015-12-02 09:55:00,72.22,72.3,72.21,72.24,10200.0,61.7474,61.8158,61.7389,61.7645,10200.0
2015-12-02 10:00:00,72.23,72.25,72.15,72.25,5948.0,61.756,61.7731,61.6876,61.7731,5948.0
2015-12-02 10:05:00,72.3,72.3,72.23,72.27,7116.0,61.8158,61.8158,61.756,61.7902,7116.0
2015-12-02 10:10:00,72.27,72.3,72.22,72.27,4762.0,61.7902,61.8158,61.7474,61.7902,4762.0
2015-12-02 10:15:00,72.3,72.3,72.12,72.12,5293.0,61.8158,61.8158,61.6619,61.6619,5293.0
2015-12-02 10:20:00,72.1,72.1,72.05,72.07,2697.0,61.6448,61.6448,61.6021,61.6192,2697.0
2015-12-02 10:25:00,72.08,72.09,72.0,72.05,5298.0,61.6277,61.6363,61.5594,61.6021,5298.0
2015-12-02 10:30:00,72.05,72.11,72.05,72.1,1700.0,61.6021,61.6534,61.6021,61.6448,1700.0
2015-12-02 10:35:00,72.14,72.22,72.14,72.22,1810.0,61.679,61.7474,61.679,61.7474,1810.0
2015-12-02 10:40:00,72.18,72.3,72.17,72.3,7560.0,61.7132,61.8158,61.7047,61.8158,7560.0
2015-12-02 10:45:00,72.28,72.3,72.19,72.19,10251.0,61.7987,61.8158,61.7218,61.7218,10251.0
2015-12-02 10:50:00,72.2,72.25,72.2,72.21,5017.0,61.7303,61.7731,61.7303,61.7389,5017.0
2015-12-02 10:55:00,72.21,72.24,72.11,72.24,15660.0,61.7389,61.7645,61.6534,61.7645,15660.0
2015-12-02 11:00:00,72.23,72.25,72.13,72.16,5707.0,61.756,61.7731,61.6705,61.6961,5707.0
2015-12-02 11:05:00,72.16,72.16,72.13,72.16,1400.0,61.6961,61.6961,61.6705,61.6961,1400.0
2015-12-02 11:10:00,72.17,72.23,72.17,72.2,1201.0,61.7047,61.756,61.7047,61.7303,1201.0
2015-12-02 11:15:00,72.2,72.25,72.19,72.22,6014.0,61.7303,61.7731,61.7218,61.7474,6014.0
2015-12-02 11:20:00,72.23,72.25,72.23,72.25,4659.0,61.756,61.7731,61.756,61.7731,4659.0
2015-12-02 11:25:00,72.24,72.25,72.17,72.21,7062.0,61.7645,61.7731,61.7047,61.7389,7062.0
2015-12-02 11:30:00,72.22,72.23,72.2,72.2,1702.0,61.7474,61.756,61.7303,61.7303,1702.0
2015-12-02 11:35:00,72.21,72.25,72.18,72.25,2952.0,61.7389,61.7731,61.7132,61.7731,2952.0
2015-12-02 11:40:00,72.24,72.25,72.17,72.19,4998.0,61.7645,61.7731,61.7047,61.7218,4998.0
2015-12-02 11:45:00,72.18,72.18,72.13,72.13,2774.0,61.7132,61.7132,61.6705,61.6705,2774.0
2015-12-02 11:50:00,72.12,72.14,72.1,72.13,2888.0,61.6619,61.679,61.6448,61.6705,2888.0
2015-12-02 11:55:00,72.13,72.21,72.12,72.21,1800.0,61.6705,61.7389,61.6619,61.7389,1800.0
2015-12-02 12:00:00,72.22,72.25,72.21,72.23,9400.0,61.7474,61.7731,61.7389,61.756,9400.0
2015-12-02 12:05:00,72.24,72.24,72.18,72.2,3467.0,61.7645,61.7645,61.7132,61.7303,3467.0
2015-12-02 12:10:00,72.21,72.22,72.14,72.17,3866.0,61.7389,61.7474,61.679,61.7047,3866.0
2015-12-02 12:15:00,72.18,72.2,72.15,72.15,2500.0,61.7132,61.7303,61.6876,61.6876,2500.0
2015-12-02 12:20:00,72.15,72.15,72.1,72.12,1945.0,61.6876,61.6876,61.6448,61.6619,1945.0
2015-12-02 12:25:00,72.11,72.25,72.1,72.23,10240.0,61.6534,61.7731,61.6448,61.756,10240.0
2015-12-02 12:30:00,72.23,72.25,72.2,72.25,9560.0,61.756,61.7731,61.7303,61.7731,9560.0
2015-12-02 12:35:00,72.25,72.29,72.22,72.29,8450.0,61.7731,61.8073,61.7474,61.8073,8450.0
2015-12-02 12:40:00,72.29,72.3,72.24,72.25,3100.0,61.8073,61.8158,61.7645,61.7731,3100.0
2015-12-02 12:45:00,72.25,72.25,72.07,72.08,11224.0,61.7731,61.7731,61.6192,61.6277,11224.0
2015-12-02 12:50:00,72.09,72.09,72.06,72.06,3600.0,61.6363,61.6363,61.6107,61.6107,3600.0
2015-12-02 12:55:00,72.05,72.07,72.0,72.05,5787.0,61.6021,61.6192,61.5594,61.6021,5787.0
2015-12-02 13:00:00,72.05,72.08,72.0,72.02,6044.0,61.6021,61.6277,61.5594,61.5765,6044.0
2015-12-02 13:05:00,72.0,72.09,71.99,72.09,5324.0,61.5594,61.6363,61.5508,61.6363,5324.0
2015-12-02 13:10:00,72.1,72.1,72.03,72.08,3080.0,61.6448,61.6448,61.585,61.6277,3080.0
2015-12-02 13:15:00,72.09,72.11,72.06,72.07,3761.0,61.6363,61.6534,61.6107,61.6192,3761.0
2015-12-02 13:20:00,72.04,72.11,72.03,72.09,7800.0,61.5936,61.6534,61.585,61.6363,7800.0
2015-12-02 13:25:00,72.1,72.14,72.07,72.13,24140.0,61.6448,61.679,61.6192,61.6705,24140.0
2015-12-02 13:30:00,72.13,72.16,72.11,72.11,5329.0,61.6705,61.6961,61.6534,61.6534,5329.0
2015-12-02 13:35:00,72.08,72.15,72.08,72.11,3904.0,61.6277,61.6876,61.6277,61.6534,3904.0
2015-12-02 13:40:00,72.11,72.18,72.11,72.16,4670.0,61.6534,61.7132,61.6534,61.6961,4670.0
2015-12-02 13:45:00,72.15,72.15,72.12,72.13,2476.0,61.6876,61.6876,61.6619,61.6705,2476.0
2015-12-02 13:50:00,72.12,72.2,72.11,72.17,5305.0,61.6619,61.7303,61.6534,61.7047,5305.0
2015-12-02 13:55:00,72.15,72.16,72.13,72.14,3120.0,61.6876,61.6961,61.6705,61.679,3120.0
2015-12-02 14:00:00,72.13,72.13,72.09,72.11,6100.0,61.6705,61.6705,61.6363,61.6534,6100.0
2015-12-02 14:05:00,72.12,72.14,72.06,72.09,6300.0,61.6619,61.679,61.6107,61.6363,6300.0
2015-12-02 14:10:00,72.1,72.1,71.99,72.05,5599.0,61.6448,61.6448,61.5508,61.6021,5599.0
2015-12-02 14:15:00,72.05,72.05,71.96,72.02,8778.0,61.6021,61.6021,61.5252,61.5765,8778.0
2015-12-02 14:20:00,72.03,72.1,72.01,72.06,5662.0,61.585,61.6448,61.5679,61.6107,5662.0
2015-12-02 14:25:00,72.06,72.08,72.02,72.08,8198.0,61.6107,61.6277,61.5765,61.6277,8198.0
2015-12-02 14:30:00,72.08,72.09,72.02,72.05,4105.0,61.6277,61.6363,61.5765,61.6021,4105.0
2015-12-02 14:35:00,72.06,72.11,72.0,72.03,32924.0,61.6107,61.6534,61.5594,61.585,32924.0
2015-12-02 14:40:00,72.03,72.03,71.98,72.03,2860.0,61.585,61.585,61.5423,61.585,2860.0
2015-12-02 14:45:00,72.03,72.03,71.91,71.92,8300.0,61.585,61.585,61.4824,61.491,8300.0
2015-12-02 14:50:00,71.91,71.94,71.89,71.93,14105.0,61.4824,61.5081,61.4653,61.4995,14105.0
2015-12-02 14:55:00,71.92,71.92,71.89,71.9,3800.0,61.491,61.491,61.4653,61.4739,3800.0
2015-12-02 15:00:00,71.91,71.96,71.91,71.96,4766.0,61.4824,61.5252,61.4824,61.5252,4766.0
2015-12-02 15:05:00,71.94,71.98,71.89,71.9,11856.0,61.5081,61.5423,61.4653,61.4739,11856.0
2015-12-02 15:10:00,71.91,72.03,71.91,71.95,10969.0,61.4824,61.585,61.4824,61.5166,10969.0
2015-12-02 15:15:00,71.94,72.04,71.94,72.04,3692.0,61.5081,61.5936,61.5081,61.5936,3692.0
2015-12-02 15:20:00,72.04,72.04,71.98,71.98,9411.0,61.5936,61.5936,61.5423,61.5423,9411.0
2015-12-02 15:25:00,71.97,71.99,71.94,71.95,4732.0,61.5337,61.5508,61.5081,61.5166,4732.0
2015-12-02 15:30:00,71.95,71.97,71.91,71.97,10864.0,61.5166,61.5337,61.4824,61.5337,10864.0
2015-12-02 15:35:00,71.97,71.98,71.9,71.96,18177.0,61.5337,61.5423,61.4739,61.5252,18177.0
2015-12-02 15:40:00,71.96,72.01,71.94,71.95,11830.0,61.5252,61.5679,61.5081,61.5166,11830.0
2015-12-02 15:45:00,71.93,71.94,71.8,71.83,28343.0,61.4995,61.5081,61.3884,61.414,28343.0
2015-12-02 15:50:00,71.83,71.92,71.82,71.92,23607.0,61.414,61.491,61.4055,61.491,23607.0
2015-12-02 15:55:00,71.91,71.92,71.85,71.9,44706.0,61.4824,61.491,61.4311,61.4739,44706.0
2015-12-03 09:30:00,72.13,72.22,71.71,71.79,9323.0,61.6705,61.7474,61.3114,61.3798,9323.0
2015-12-03 09:35:00,71.85,72.04,71.72,71.93,7400.0,61.4311,61.5936,61.32,61.4995,7400.0
2015-12-03 09:40:00,71.88,71.88,71.82,71.84,2018.0,61.4568,61.4568,61.4055,61.4226,2018.0
2015-12-03 09:45:00,71.81,71.83,71.55,71.55,5100.0,61.3969,61.414,61.1746,61.1746,5100.0
2015-12-03 09:50:00,71.55,71.72,71.55,71.72,6000.0,61.1746,61.32,61.1746,61.32,6000.0
2015-12-03 09:55:00,71.67,71.73,71.64,71.66,3486.0,61.2772,61.3285,61.2516,61.2687,3486.0
2015-12-03 10:00:00,71.59,71.7,71.55,71.63,5000.0,61.2088,61.3029,61.1746,61.243,5000.0
2015-12-03 10:05:00,71.59,71.67,71.56,71.59,12935.0,61.2088,61.2772,61.1832,61.2088,12935.0
2015-12-03 10:10:00,71.55,71.63,71.5,71.55,19827.0,61.1746,61.243,61.1319,61.1746,19827.0
2015-12-03 10:15:00,71.54,71.73,71.54,71.7,4866.0,61.1661,61.3285,61.1661,61.3029,4866.0
2015-12-03 10:20:00,71.68,71.8,71.68,71.8,3739.0,61.2858,61.3884,61.2858,61.3884,3739.0
2015-12-03 10:25:00,71.84,71.87,71.79,71.79,3936.0,61.4226,61.4482,61.3798,61.3798,3936.0
2015-12-03 10:30:00,71.77,71.82,71.72,71.81,8183.0,61.3627,61.4055,61.32,61.3969,8183.0
2015-12-03 10:35:00,71.86,71.86,71.77,71.77,2800.0,61.4397,61.4397,61.3627,61.3627,2800.0
2015-12-03 10:40:00,71.74,71.85,71.72,71.84,5042.0,61.3371,61.4311,61.32,61.4226,5042.0
2015-12-03 10:45:00,71.83,71.87,71.81,71.87,2193.0,61.414,61.4482,61.3969,61.4482,2193.0
2015-12-03 10:50:00,71.9,71.91,71.86,71.88,2712.0,61.4739,61.4824,61.4397,61.4568,2712.0
2015-12-03 10:55:00,71.87,71.9,71.81,71.82,4700.0,61.4482,61.4739,61.3969,61.4055,4700.0
2015-12-03 11:00:00,71.8,71.93,71.79,71.91,4800.0,61.3884,61.4995,61.3798,61.4824,4800.0
2015-12-03 11:05:00,71.9,71.95,71.83,71.95,2756.0,61.4739,61.5166,61.414,61.5166,2756.0
2015-12-03 11:10:00,71.94,72.05,71.93,72.03,9389.0,61.5081,61.6021,61.4995,61.585,9389.0
2015-12-03 11:15:00,72.04,72.05,71.93,71.95,5200.0,61.5936,61.6021,61.4995,61.5166,5200.0
2015-12-03 11:20:00,71.96,71.99,71.95,71.99,3300.0,61.5252,61.5508,61.5166,61.5508,3300.0
2015-12-03 11:25:00,71.98,72.0,71.95,71.96,5631.0,61.5423,61.5594,61.5166,61.5252,5631.0
2015-12-03 11:30:00,71.95,71.95,71.88,71.88,1800.0,61.5166,61.5166,61.4568,61.4568,1800.0
2015-12-03 11:35:00,71.86,71.86,71.78,71.84,5197.0,61.4397,61.4397,61.3713,61.4226,5197.0
2015-12-03 11:40:00,71.85,71.85,71.76,71.76,1450.0,61.4311,61.4311,61.3542,61.3542,1450.0
2015-12-03 11:45:00,71.72,71.76,71.69,71.75,5266.0,61.32,61.3542,61.2943,61.3456,5266.0
2015-12-03 11:50:00,71.73,71.73,71.71,71.71,1928.0,61.3285,61.3285,61.3114,61.3114,1928.0
2015-12-03 11:55:00,71.7,71.75,71.69,71.75,7393.0,61.3029,61.3456,61.2943,61.3456,7393.0
2015-12-03 12:00:00,71.75,71.76,71.71,71.74,10969.0,61.3456,61.3542,61.3114,61.3371,10969.0
2015-12-03 12:05:00,71.72,71.75,71.64,71.64,11616.0,61.32,61.3456,61.2516,61.2516,11616.0
2015-12-03 12:10:00,71.64,71.64,71.46,71.47,8414.0,61.2516,61.2516,61.0977,61.1062,8414.0
2015-12-03 12:15:00,71.47,71.52,71.42,71.42,3953.0,61.1062,61.149,61.0635,61.0635,3953.0
2015-12-03 12:20:00,71.41,71.41,71.32,71.32,4821.0,61.0549,61.0549,60.978,60.978,4821.0
2015-12-03 12:25:00,71.32,71.32,71.12,71.15,4992.0,60.978,60.978,60.807,60.8326,4992.0
2015-12-03 12:30:00,71.14,71.16,71.09,71.11,3750.0,60.8241,60.8412,60.7813,60.7984,3750.0
2015-12-03 12:35:00,71.12,71.16,71.12,71.16,3200.0,60.807,60.8412,60.807,60.8412,3200.0
2015-12-03 12:40:00,71.16,71.16,71.1,71.13,4100.0,60.8412,60.8412,60.7899,60.8155,4100.0
2015-12-03 12:45:00,71.12,71.22,71.12,71.2,4917.0,60.807,60.8925,60.807,60.8754,4917.0
2015-12-03 12:50:00,71.2,71.24,71.19,71.24,5210.0,60.8754,60.9096,60.8668,60.9096,5210.0
2015-12-03 12:55:00,71.24,71.24,71.17,71.19,3156.0,60.9096,60.9096,60.8497,60.8668,3156.0
2015-12-03 13:00:00,71.12,71.18,71.12,71.15,6695.0,60.807,60.8583,60.807,60.8326,6695.0
2015-12-03 13:05:00,71.14,71.2,71.12,71.18,11622.0,60.8241,60.8754,60.807,60.8583,11622.0
2015-12-03 13:10:00,71.2,71.22,71.17,71.21,3874.0,60.8754,60.8925,60.8497,60.8839,3874.0
2015-12-03 13:15:00,71.18,71.31,71.18,71.31,3800.0,60.8583,60.9694,60.8583,60.9694,3800.0
2015-12-03 13:20:00,71.32,71.41,71.29,71.4,7920.0,60.978,61.0549,60.9523,61.0464,7920.0
2015-12-03 13:25:00,71.4,71.42,71.38,71.41,2590.0,61.0464,61.0635,61.0293,61.0549,2590.0
2015-12-03 13:30:00,71.39,71.41,71.34,71.34,2580.0,61.0378,61.0549,60.9951,60.9951,2580.0
2015-12-03 13:35:00,71.33,71.34,71.22,71.24,4850.0,60.9865,60.9951,60.8925,60.9096,4850.0
2015-12-03 13:40:00,71.23,71.23,71.18,71.19,4285.0,60.901,60.901,60.8583,60.8668,4285.0
2015-12-03 13:45:00,71.18,71.18,71.07,71.07,5365.0,60.8583,60.8583,60.7642,60.7642,5365.0
2015-12-03 13:50:00,71.06,71.06,71.01,71.05,4158.0,60.7557,60.7557,60.7129,60.7471,4158.0
2015-12-03 13:55:00,71.07,71.07,70.98,70.98,3215.0,60.7642,60.7642,60.6873,60.6873,3215.0
2015-12-03 14:00:00,70.95,70.99,70.91,70.96,8228.0,60.6616,60.6958,60.6274,60.6702,8228.0
2015-12-03 14:05:00,70.95,70.95,70.87,70.92,11930.0,60.6616,60.6616,60.5932,60.636,11930.0
2015-12-03 14:10:00,70.91,70.94,70.86,70.91,5500.0,60.6274,60.6531,60.5847,60.6274,5500.0
2015-12-03 14:15:00,70.91,70.92,70.87,70.92,16150.0,60.6274,60.636,60.5932,60.636,16150.0
2015-12-03 14:20:00,70.92,70.96,70.91,70.96,11293.0,60.636,60.6702,60.6274,60.6702,11293.0
2015-12-03 14:25:00,70.96,70.99,70.93,70.93,9729.0,60.6702,60.6958,60.6445,60.6445,9729.0
2015-12-03 14:30:00,70.94,70.97,70.92,70.96,13395.0,60.6531,60.6787,60.636,60.6702,13395.0
2015-12-03 14:35:00,70.96,71.07,70.95,71.07,24361.0,60.6702,60.7642,60.6616,60.7642,24361.0
2015-12-03 14:40:00,71.06,71.06,70.91,70.97,7406.0,60.7557,60.7557,60.6274,60.6787,7406.0
2015-12-03 14:45:00,70.95,70.98,70.89,70.94,10716.0,60.6616,60.6873,60.6103,60.6531,10716.0
2015-12-03 14:50:00,70.95,70.96,70.94,70.94,2905.0,60.6616,60.6702,60.6531,60.6531,2905.0
2015-12-03 14:55:00,70.95,70.99,70.94,70.97,8400.0,60.6616,60.6958,60.6531,60.6787,8400.0
2015-12-03 15:00:00,70.95,71.01,70.93,71.01,9924.0,60.6616,60.7129,60.6445,60.7129,9924.0
2015-12-03 15:05:00,71.01,71.05,70.99,71.01,10298.0,60.7129,60.7471,60.6958,60.7129,10298.0
2015-12-03 15:10:00,71.02,71.03,70.99,71.0,8227.0,60.7215,60.73,60.6958,60.7044,8227.0
2015-12-03 15:15:00,71.01,71.01,70.97,71.0,11700.0,60.7129,60.7129,60.6787,60.7044,11700.0
2015-12-03 15:20:00,71.0,71.05,70.96,71.04,8815.0,60.7044,60.7471,60.6702,60.7386,8815.0
2015-12-03 15:25:00,71.05,71.06,70.99,71.0,11610.0,60.7471,60.7557,60.6958,60.7044,11610.0
2015-12-03 15:30:00,70.99,71.0,70.89,70.95,16898.0,60.6958,60.7044,60.6103,60.6616,16898.0
2015-12-03 15:35:00,70.96,71.09,70.93,71.09,10741.0,60.6702,60.7813,60.6445,60.7813,10741.0
2015-12-03 15:40:00,71.07,71.07,71.0,71.0,9343.0,60.7642,60.7642,60.7044,60.7044,9343.0
2015-12-03 15:45:00,71.01,71.02,70.92,70.99,26013.0,60.7129,60.7215,60.636,60.6958,26013.0
2015-12-03 15:50:00,70.98,71.09,70.96,71.06,18675.0,60.6873,60.7813,60.6702,60.7557,18675.0
2015-12-03 15:55:00,71.06,71.11,70.99,71.09,54600.0,60.7557,60.7984,60.6958,60.7813,54600.0
2015-12-04 09:30:00,71.3,72.26,71.3,72.15,58846.0,60.9609,61.7816,60.9609,61.6876,58846.0
2015-12-04 09:35:00,72.16,72.39,72.02,72.19,21945.0,61.6961,61.8928,61.5765,61.7218,21945.0
2015-12-04 09:40:00,72.16,72.2,71.87,72.04,21975.0,61.6961,61.7303,61.4482,61.5936,21975.0
2015-12-04 09:45:00,72.02,72.1,71.91,71.91,13499.0,61.5765,61.6448,61.4824,61.4824,13499.0
2015-12-04 09:50:00,71.93,71.99,71.89,71.9,9000.0,61.4995,61.5508,61.4653,61.4739,9000.0
2015-12-04 09:55:00,71.92,71.94,71.73,71.73,6388.0,61.491,61.5081,61.3285,61.3285,6388.0
2015-12-04 10:00:00,71.72,71.8,71.69,71.72,10448.0,61.32,61.3884,61.2943,61.32,10448.0
2015-12-04 10:05:00,71.7,71.75,71.65,71.71,10141.0,61.3029,61.3456,61.2601,61.3114,10141.0
2015-12-04 10:10:00,71.73,71.9,71.71,71.9,20147.0,61.3285,61.4739,61.3114,61.4739,20147.0
2015-12-04 10:15:00,71.89,71.98,71.76,71.94,21977.0,61.4653,61.5423,61.3542,61.5081,21977.0
2015-12-04 10:20:00,71.95,71.95,71.87,71.94,10547.0,61.5166,61.5166,61.4482,61.5081,10547.0
2015-12-04 10:25:00,71.95,72.07,71.92,72.04,6225.0,61.5166,61.6192,61.491,61.5936,6225.0
2015-12-04 10:30:00,72.06,72.17,71.94,71.96,19579.0,61.6107,61.7047,61.5081,61.5252,19579.0
2015-12-04 10:35:00,71.97,71.97,71.94,71.96,9920.0,61.5337,61.5337,61.5081,61.5252,9920.0
2015-12-04 10:40:00,71.94,71.97,71.83,71.83,10515.0,61.5081,61.5337,61.414,61.414,10515.0
2015-12-04 10:45:00,71.81,71.85,71.72,71.73,4644.0,61.3969,61.4311,61.32,61.3285,4644.0
2015-12-04 10:50:00,71.75,71.89,71.75,71.82,13336.0,61.3456,61.4653,61.3456,61.4055,13336.0
2015-12-04 10:55:00,71.8,71.93,71.8,71.81,24742.0,61.3884,61.4995,61.3884,61.3969,24742.0
2015-12-04 11:00:00,71.82,71.83,71.75,71.79,11794.0,61.4055,61.414,61.3456,61.3798,11794.0
2015-12-04 11:05:00,71.79,71.81,71.75,71.79,24911.0,61.3798,61.3969,61.3456,61.3798,24911.0
2015-12-04 11:10:00,71.8,71.8,71.71,71.71,10912.0,61.3884,61.3884,61.3114,61.3114,10912.0
2015-12-04 11:15:00,71.72,71.74,71.67,71.67,4986.0,61.32,61.3371,61.2772,61.2772,4986.0
2015-12-04 11:20:00,71.68,71.69,71.63,71.64,6408.0,61.2858,61.2943,61.243,61.2516,6408.0
2015-12-04 11:25:00,71.65,71.65,71.55,71.56,8815.0,61.2601,61.2601,61.1746,61.1832,8815.0
2015-12-04 11:30:00,71.58,71.6,71.53,71.56,13298.0,61.2003,61.2174,61.1575,61.1832,13298.0
2015-12-04 11:35:00,71.56,71.59,71.5,71.55,24189.0,61.1832,61.2088,61.1319,61.1746,24189.0
2015-12-04 11:40:00,71.55,71.56,71.53,71.53,10665.0,61.1746,61.1832,61.1575,61.1575,10665.0
2015-12-04 11:45:00,71.53,71.56,71.53,71.53,5972.0,61.1575,61.1832,61.1575,61.1575,5972.0
2015-12-04 11:50:00,71.54,71.6,71.54,71.57,22636.0,61.1661,61.2174,61.1661,61.1917,22636.0
2015-12-04 11:55:00,71.57,71.59,71.51,71.52,8313.0,61.1917,61.2088,61.1404,61.149,8313.0
2015-12-04 12:00:00,71.51,71.57,71.47,71.54,9948.0,61.1404,61.1917,61.1062,61.1661,9948.0
2015-12-04 12:05:00,71.56,71.6,71.56,71.59,16815.0,61.1832,61.2174,61.1832,61.2088,16815.0
2015-12-04 12:10:00,71.58,71.6,71.57,71.58,7413.0,61.2003,61.2174,61.1917,61.2003,7413.0
2015-12-04 12:15:00,71.58,71.59,71.54,71.59,5831.0,61.2003,61.2088,61.1661,61.2088,5831.0
2015-12-04 12:20:00,71.59,71.6,71.56,71.58,6230.0,61.2088,61.2174,61.1832,61.2003,6230.0
2015-12-04 12:25:00,71.6,71.6,71.57,71.59,5358.0,61.2174,61.2174,61.1917,61.2088,5358.0
2015-12-04 12:30:00,71.59,71.65,71.58,71.65,19655.0,61.2088,61.2601,61.2003,61.2601,19655.0
2015-12-04 12:35:00,71.63,71.83,71.58,71.83,18522.0,61.243,61.414,61.2003,61.414,18522.0
2015-12-04 12:40:00,71.83,71.98,71.82,71.97,8889.0,61.414,61.5423,61.4055,61.5337,8889.0
2015-12-04 12:45:00,71.98,72.01,71.93,71.94,8801.0,61.5423,61.5679,61.4995,61.5081,8801.0
2015-12-04 12:50:00,71.91,71.94,71.84,71.84,9968.0,61.4824,61.5081,61.4226,61.4226,9968.0
2015-12-04 12:55:00,71.86,71.92,71.86,71.86,11039.0,61.4397,61.491,61.4397,61.4397,11039.0
2015-12-04 13:00:00,71.86,71.9,71.76,71.76,18707.0,61.4397,61.4739,61.3542,61.3542,18707.0
2015-12-04 13:05:00,71.77,71.96,71.73,71.94,38617.0,61.3627,61.5252,61.3285,61.5081,38617.0
2015-12-04 13:10:00,71.91,71.97,71.89,71.97,11208.0,61.4824,61.5337,61.4653,61.5337,11208.0
2015-12-04 13:15:00,71.97,72.07,71.95,72.03,25792.0,61.5337,61.6192,61.5166,61.585,25792.0
2015-12-04 13:20:00,72.03,72.1,72.03,72.04,4991.0,61.585,61.6448,61.585,61.5936,4991.0
2015-12-04 13:25:00,72.04,72.05,71.99,72.02,5820.0,61.5936,61.6021,61.5508,61.5765,5820.0
2015-12-04 13:30:00,72.02,72.04,71.96,71.97,9020.0,61.5765,61.5936,61.5252,61.5337,9020.0
2015-12-04 13:35:00,71.96,72.01,71.96,72.01,5821.0,61.5252,61.5679,61.5252,61.5679,5821.0
2015-12-04 13:40:00,72.0,72.01,71.95,71.99,9721.0,61.5594,61.5679,61.5166,61.5508,9721.0
2015-12-04 13:45:00,72.0,72.02,71.97,72.01,7378.0,61.5594,61.5765,61.5337,61.5679,7378.0
2015-12-04 13:50:00,72.0,72.02,71.97,71.99,11306.0,61.5594,61.5765,61.5337,61.5508,11306.0
2015-12-04 13:55:00,72.02,72.02,71.95,71.99,32959.0,61.5765,61.5765,61.5166,61.5508,32959.0
2015-12-04 14:00:00,71.98,72.0,71.95,72.0,8100.0,61.5423,61.5594,61.5166,61.5594,8100.0
2015-12-04 14:05:00,71.99,72.0,71.95,71.95,6942.0,61.5508,61.5594,61.5166,61.5166,6942.0
2015-12-04 14:10:00,71.95,71.96,71.89,71.91,16312.0,61.5166,61.5252,61.4653,61.4824,16312.0
2015-12-04 14:15:00,71.91,71.91,71.84,71.85,15001.0,61.4824,61.4824,61.4226,61.4311,15001.0
2015-12-04 14:20:00,71.85,71.93,71.76,71.76,19322.0,61.4311,61.4995,61.3542,61.3542,19322.0
2015-12-04 14:25:00,71.75,71.77,71.7,71.77,12421.0,61.3456,61.3627,61.3029,61.3627,12421.0
2015-12-04 14:30:00,71.78,71.9,71.77,71.9,7487.0,61.3713,61.4739,61.3627,61.4739,7487.0
2015-12-04 14:35:00,71.87,71.89,71.83,71.85,27198.0,61.4482,61.4653,61.414,61.4311,27198.0
2015-12-04 14:40:00,71.85,71.92,71.83,71.86,9902.0,61.4311,61.491,61.414,61.4397,9902.0
2015-12-04 14:45:00,71.89,71.93,71.89,71.89,10446.0,61.4653,61.4995,61.4653,61.4653,10446.0
2015-12-04 14:50:00,71.89,72.01,71.88,71.96,14786.0,61.4653,61.5679,61.4568,61.5252,14786.0
2015-12-04 14:55:00,71.97,71.98,71.9,71.92,12014.0,61.5337,61.5423,61.4739,61.491,12014.0
2015-12-04 15:00:00,71.91,72.0,71.9,71.97,11414.0,61.4824,61.5594,61.4739,61.5337,11414.0
2015-12-04 15:05:00,71.97,72.01,71.94,72.01,14019.0,61.5337,61.5679,61.5081,61.5679,14019.0
2015-12-04 15:10:00,72.01,72.04,71.99,72.0,13515.0,61.5679,61.5936,61.5508,61.5594,13515.0
2015-12-04 15:15:00,72.01,72.04,72.0,72.02,10983.0,61.5679,61.5936,61.5594,61.5765,10983.0
2015-12-04 15:20:00,72.02,72.03,71.94,71.94,13873.0,61.5765,61.585,61.5081,61.5081,13873.0
2015-12-04 15:25:00,71.94,71.98,71.88,71.95,19007.0,61.5081,61.5423,61.4568,61.5166,19007.0
2015-12-04 15:30:00,71.96,72.0,71.93,71.96,25627.0,61.5252,61.5594,61.4995,61.5252,25627.0
2015-12-04 15:35:00,71.95,71.98,71.9,71.95,14855.0,61.5166,61.5423,61.4739,61.5166,14855.0
2015-12-04 15:40:00,71.94,72.06,71.94,72.04,23185.0,61.5081,61.6107,61.5081,61.5936,23185.0
2015-12-04 15:45:00,72.05,72.07,72.01,72.03,22609.0,61.6021,61.6192,61.5679,61.585,22609.0
2015-12-04 15:50:00,72.05,72.07,72.0,72.06,29931.0,61.6021,61.6192,61.5594,61.6107,29931.0
2015-12-04 15:55:00,72.06,72.15,71.98,72.13,70465.0,61.6107,61.6876,61.5423,61.6705,70465.0
2015-12-07 09:30:00,71.73,71.73,71.29,71.29,22935.0,61.3285,61.3285,60.9523,60.9523,22935.0
2015-12-07 09:35:00,71.39,71.75,71.28,71.75,14677.0,61.0378,61.3456,60.9438,61.3456,14677.0
2015-12-07 09:40:00,71.73,71.77,71.46,71.71,38622.0,61.3285,61.3627,61.0977,61.3114,38622.0
2015-12-07 09:45:00,71.71,71.76,71.49,71.49,66256.0,61.3114,61.3542,61.1233,61.1233,66256.0
2015-12-07 09:50:00,71.51,71.64,71.36,71.59,27005.0,61.1404,61.2516,61.0122,61.2088,27005.0
2015-12-07 09:55:00,71.53,71.86,71.53,71.79,12802.0,61.1575,61.4397,61.1575,61.3798,12802.0
2015-12-07 10:00:00,71.78,71.95,71.77,71.93,20555.0,61.3713,61.5166,61.3627,61.4995,20555.0
2015-12-07 10:05:00,71.91,71.98,71.85,71.98,17003.0,61.4824,61.5423,61.4311,61.5423,17003.0
2015-12-07 10:10:00,71.98,71.98,71.76,71.76,9495.0,61.5423,61.5423,61.3542,61.3542,9495.0
2015-12-07 10:15:00,71.74,71.8,71.73,71.78,8880.0,61.3371,61.3884,61.3285,61.3713,8880.0
2015-12-07 10:20:00,71.76,71.83,71.72,71.8,33673.0,61.3542,61.414,61.32,61.3884,33673.0
2015-12-07 10:25:00,71.8,71.82,71.71,71.77,9008.0,61.3884,61.4055,61.3114,61.3627,9008.0
2015-12-07 10:30:00,71.8,71.8,71.67,71.71,7411.0,61.3884,61.3884,61.2772,61.3114,7411.0
2015-12-07 10:35:00,71.7,71.76,71.67,71.75,11719.0,61.3029,61.3542,61.2772,61.3456,11719.0
2015-12-07 10:40:00,71.74,71.79,71.71,71.72,16491.0,61.3371,61.3798,61.3114,61.32,16491.0
2015-12-07 10:45:00,71.71,71.75,71.46,71.46,33170.0,61.3114,61.3456,61.0977,61.0977,33170.0
2015-12-07 10:50:00,71.46,71.48,71.36,71.38,22309.0,61.0977,61.1148,61.0122,61.0293,22309.0
2015-12-07 10:55:00,71.37,71.51,71.34,71.51,8403.0,61.0207,61.1404,60.9951,61.1404,8403.0
2015-12-07 11:00:00,71.51,71.52,71.32,71.32,11448.0,61.1404,61.149,60.978,60.978,11448.0
2015-12-07 11:05:00,71.3,71.35,71.24,71.32,11030.0,60.9609,61.0036,60.9096,60.978,11030.0
2015-12-07 11:10:00,71.32,71.33,71.25,71.25,4600.0,60.978,60.9865,60.9181,60.9181,4600.0
2015-12-07 11:15:00,71.24,71.24,71.15,71.19,11469.0,60.9096,60.9096,60.8326,60.8668,11469.0
2015-12-07 11:20:00,71.2,71.2,71.11,71.13,8600.0,60.8754,60.8754,60.7984,60.8155,8600.0
2015-12-07 11:25:00,71.12,71.13,71.01,71.04,6702.0,60.807,60.8155,60.7129,60.7386,6702.0
2015-12-07 11:30:00,71.04,71.04,70.9,70.94,16300.0,60.7386,60.7386,60.6189,60.6531,16300.0
2015-12-07 11:35:00,70.93,70.94,70.85,70.9,13696.0,60.6445,60.6531,60.5761,60.6189,13696.0
2015-12-07 11:40:00,70.89,70.91,70.76,70.76,13940.0,60.6103,60.6274,60.4992,60.4992,13940.0
2015-12-07 11:45:00,70.77,70.8,70.66,70.72,17132.0,60.5077,60.5334,60.4137,60.465,17132.0
2015-12-07 11:50:00,70.71,70.87,70.7,70.8,15364.0,60.4564,60.5932,60.4479,60.5334,15364.0
2015-12-07 11:55:00,70.81,70.91,70.78,70.84,18489.0,60.5419,60.6274,60.5163,60.5676,18489.0
2015-12-07 12:00:00,70.85,70.96,70.83,70.9,16938.0,60.5761,60.6702,60.559,60.6189,16938.0
2015-12-07 12:05:00,70.92,70.92,70.8,70.8,16922.0,60.636,60.636,60.5334,60.5334,16922.0
2015-12-07 12:10:00,70.78,70.82,70.71,70.8,13595.0,60.5163,60.5505,60.4564,60.5334,13595.0
2015-12-07 12:15:00,70.79,70.8,70.7,70.7,13684.0,60.5248,60.5334,60.4479,60.4479,13684.0
2015-12-07 12:20:00,70.7,70.71,70.54,70.57,10845.0,60.4479,60.4564,60.3111,60.3367,10845.0
2015-12-07 12:25:00,70.57,70.59,70.44,70.47,13039.0,60.3367,60.3538,60.2256,60.2512,13039.0
2015-12-07 12:30:00,70.47,70.6,70.45,70.57,5550.0,60.2512,60.3624,60.2341,60.3367,5550.0
2015-12-07 12:35:00,70.59,70.74,70.58,70.74,9074.0,60.3538,60.4821,60.3453,60.4821,9074.0
2015-12-07 12:40:00,70.74,70.79,70.72,70.77,6000.0,60.4821,60.5248,60.465,60.5077,6000.0
2015-12-07 12:45:00,70.78,70.85,70.68,70.69,11895.0,60.5163,60.5761,60.4308,60.4393,11895.0
2015-12-07 12:50:00,70.67,70.74,70.67,70.74,4529.0,60.4222,60.4821,60.4222,60.4821,4529.0
2015-12-07 12:55:00,70.77,70.8,70.72,70.72,9850.0,60.5077,60.5334,60.465,60.465,9850.0
2015-12-07 13:00:00,70.71,70.84,70.71,70.84,6482.0,60.4564,60.5676,60.4564,60.5676,6482.0
2015-12-07 13:05:00,70.84,70.91,70.83,70.86,24378.0,60.5676,60.6274,60.559,60.5847,24378.0
2015-12-07 13:10:00,70.88,70.89,70.72,70.73,8529.0,60.6018,60.6103,60.465,60.4735,8529.0
2015-12-07 13:15:00,70.73,70.82,70.72,70.81,16577.0,60.4735,60.5505,60.465,60.5419,16577.0
2015-12-07 13:20:00,70.81,70.83,70.74,70.79,9656.0,60.5419,60.559,60.4821,60.5248,9656.0
2015-12-07 13:25:00,70.77,70.8,70.74,70.75,6456.0,60.5077,60.5334,60.4821,60.4906,6456.0
2015-12-07 13:30:00,70.75,70.75,70.64,70.67,6246.0,60.4906,60.4906,60.3966,60.4222,6246.0
2015-12-07 13:35:00,70.67,70.71,70.67,70.68,4724.0,60.4222,60.4564,60.4222,60.4308,4724.0
2015-12-07 13:40:00,70.66,70.75,70.66,70.75,7450.0,60.4137,60.4906,60.4137,60.4906,7450.0
2015-12-07 13:45:00,70.74,70.77,70.72,70.74,6847.0,60.4821,60.5077,60.465,60.4821,6847.0
2015-12-07 13:50:00,70.74,70.77,70.72,70.76,5500.0,60.4821,60.5077,60.465,60.4992,5500.0
2015-12-07 13:55:00,70.75,70.88,70.74,70.85,5228.0,60.4906,60.6018,60.4821,60.5761,5228.0
2015-12-07 14:00:00,70.85,70.91,70.85,70.9,13763.0,60.5761,60.6274,60.5761,60.6189,13763.0
2015-12-07 14:05:00,70.9,70.9,70.86,70.87,10030.0,60.6189,60.6189,60.5847,60.5932,10030.0
2015-12-07 14:10:00,70.88,70.91,70.81,70.83,19497.0,60.6018,60.6274,60.5419,60.559,19497.0
2015-12-07 14:15:00,70.84,70.84,70.78,70.78,4757.0,60.5676,60.5676,60.5163,60.5163,4757.0
2015-12-07 14:20:00,70.78,70.82,70.74,70.76,8906.0,60.5163,60.5505,60.4821,60.4992,8906.0
2015-12-07 14:25:00,70.75,70.87,70.75,70.85,9052.0,60.4906,60.5932,60.4906,60.5761,9052.0
2015-12-07 14:30:00,70.86,70.9,70.7,70.72,8345.0,60.5847,60.6189,60.4479,60.465,8345.0
2015-12-07 14:35:00,70.73,70.74,70.72,70.73,5050.0,60.4735,60.4821,60.465,60.4735,5050.0
2015-12-07 14:40:00,70.73,70.73,70.66,70.67,10664.0,60.4735,60.4735,60.4137,60.4222,10664.0
2015-12-07 14:45:00,70.65,70.67,70.54,70.55,14243.0,60.4051,60.4222,60.3111,60.3196,14243.0
2015-12-07 14:50:00,70.53,70.53,70.43,70.45,24758.0,60.3025,60.3025,60.217,60.2341,24758.0
2015-12-07 14:55:00,70.45,70.46,70.36,70.39,15948.0,60.2341,60.2427,60.1572,60.1828,15948.0
2015-12-07 15:00:00,70.4,70.41,70.28,70.3,26746.0,60.1914,60.1999,60.0888,60.1059,26746.0
2015-12-07 15:05:00,70.3,70.38,70.3,70.36,24417.0,60.1059,60.1743,60.1059,60.1572,24417.0
2015-12-07 15:10:00,70.36,70.4,70.34,70.34,19787.0,60.1572,60.1914,60.1401,60.1401,19787.0
2015-12-07 15:15:00,70.33,70.37,70.3,70.37,23249.0,60.1315,60.1657,60.1059,60.1657,23249.0
2015-12-07 15:20:00,70.37,70.37,70.29,70.36,20869.0,60.1657,60.1657,60.0973,60.1572,20869.0
2015-12-07 15:25:00,70.35,70.36,70.29,70.31,23656.0,60.1486,60.1572,60.0973,60.1144,23656.0
2015-12-07 15:30:00,70.31,70.35,70.28,70.32,27911.0,60.1144,60.1486,60.0888,60.123,27911.0
2015-12-07 15:35:00,70.31,70.36,70.3,70.33,31194.0,60.1144,60.1572,60.1059,60.1315,31194.0
2015-12-07 15:40:00,70.34,70.35,70.31,70.34,40891.0,60.1401,60.1486,60.1144,60.1401,40891.0
2015-12-07 15:45:00,70.32,70.4,70.3,70.4,51153.0,60.123,60.1914,60.1059,60.1914,51153.0
2015-12-07 15:50:00,70.4,70.44,70.39,70.44,89036.0,60.1914,60.2256,60.1828,60.2256,89036.0
2015-12-07 15:55:00,70.43,70.44,70.36,70.39,82350.0,60.217,60.2256,60.1572,60.1828,82350.0
2015-12-08 09:30:00,69.78,70.07,69.58,70.07,14424.0,59.6613,59.9092,59.4903,59.9092,14424.0
2015-12-08 09:35:00,70.07,70.07,69.85,70.03,6705.0,59.9092,59.9092,59.7211,59.875,6705.0
2015-12-08 09:40:00,70.03,70.13,69.94,70.13,16663.0,59.875,59.9605,59.7981,59.9605,16663.0
2015-12-08 09:45:00,70.12,70.23,70.03,70.15,11564.0,59.952,60.046,59.875,59.9776,11564.0
2015-12-08 09:50:00,70.17,70.24,70.15,70.24,8667.0,59.9947,60.0546,59.9776,60.0546,8667.0
2015-12-08 09:55:00,70.26,70.26,70.01,70.07,47869.0,60.0717,60.0717,59.8579,59.9092,47869.0
2015-12-08 10:00:00,70.06,70.3,70.05,70.19,9500.0,59.9007,60.1059,59.8921,60.0118,9500.0
2015-12-08 10:05:00,70.15,70.24,70.15,70.21,10176.0,59.9776,60.0546,59.9776,60.0289,10176.0
2015-12-08 10:10:00,70.19,70.2,70.01,70.07,9527.0,60.0118,60.0204,59.8579,59.9092,9527.0
2015-12-08 10:15:00,70.04,70.04,69.8,69.8,11620.0,59.8836,59.8836,59.6784,59.6784,11620.0
2015-12-08 10:20:00,69.77,69.78,69.57,69.59,10222.0,59.6527,59.6613,59.4817,59.4988,10222.0
2015-12-08 10:25:00,69.58,69.62,69.54,69.54,6813.0,59.4903,59.5245,59.4561,59.4561,6813.0
2015-12-08 10:30:00,69.55,69.69,69.44,69.58,12282.0,59.4646,59.5843,59.3706,59.4903,12282.0
2015-12-08 10:35:00,69.58,69.65,69.5,69.5,8667.0,59.4903,59.5501,59.4219,59.4219,8667.0
2015-12-08 10:40:00,69.49,69.63,69.49,69.53,10690.0,59.4133,59.533,59.4133,59.4475,10690.0
2015-12-08 10:45:00,69.54,69.57,69.44,69.49,9700.0,59.4561,59.4817,59.3706,59.4133,9700.0
2015-12-08 10:50:00,69.48,69.48,69.36,69.36,10843.0,59.4048,59.4048,59.3022,59.3022,10843.0
2015-12-08 10:55:00,69.37,69.56,69.37,69.56,3600.0,59.3107,59.4732,59.3107,59.4732,3600.0
2015-12-08 11:00:00,69.57,69.86,69.57,69.86,6781.0,59.4817,59.7297,59.4817,59.7297,6781.0
2015-12-08 11:05:00,69.86,69.86,69.79,69.79,6160.0,59.7297,59.7297,59.6698,59.6698,6160.0
2015-12-08 11:10:00,69.76,69.8,69.69,69.8,9710.0,59.6442,59.6784,59.5843,59.6784,9710.0
2015-12-08 11:15:00,69.81,69.9,69.79,69.9,15245.0,59.6869,59.7639,59.6698,59.7639,15245.0
2015-12-08 11:20:00,69.9,69.94,69.73,69.75,4471.0,59.7639,59.7981,59.6185,59.6356,4471.0
2015-12-08 11:25:00,69.74,69.75,69.66,69.66,4000.0,59.6271,59.6356,59.5587,59.5587,4000.0
2015-12-08 11:30:00,69.67,69.67,69.55,69.55,4500.0,59.5672,59.5672,59.4646,59.4646,4500.0
2015-12-08 11:35:00,69.56,69.63,69.54,69.54,5400.0,59.4732,59.533,59.4561,59.4561,5400.0
2015-12-08 11:40:00,69.51,69.64,69.51,69.6,3610.0,59.4304,59.5416,59.4304,59.5074,3610.0
2015-12-08 11:45:00,69.6,69.64,69.58,69.63,3100.0,59.5074,59.5416,59.4903,59.533,3100.0
2015-12-08 11:50:00,69.6,69.64,69.51,69.63,3251.0,59.5074,59.5416,59.4304,59.533,3251.0
2015-12-08 11:55:00,69.62,69.68,69.59,69.65,5382.0,59.5245,59.5758,59.4988,59.5501,5382.0
2015-12-08 12:00:00,69.66,69.66,69.6,69.61,3600.0,59.5587,59.5587,59.5074,59.5159,3600.0
2015-12-08 12:05:00,69.58,69.58,69.54,69.57,2800.0,59.4903,59.4903,59.4561,59.4817,2800.0
2015-12-08 12:10:00,69.57,69.58,69.55,69.55,2800.0,59.4817,59.4903,59.4646,59.4646,2800.0
2015-12-08 12:15:00,69.54,69.54,69.45,69.49,3450.0,59.4561,59.4561,59.3791,59.4133,3450.0
2015-12-08 12:20:00,69.49,69.53,69.49,69.52,2636.0,59.4133,59.4475,59.4133,59.439,2636.0
2015-12-08 12:25:00,69.54,69.63,69.53,69.61,10050.0,59.4561,59.533,59.4475,59.5159,10050.0
2015-12-08 12:30:00,69.6,69.6,69.54,69.55,13218.0,59.5074,59.5074,59.4561,59.4646,13218.0
2015-12-08 12:35:00,69.53,69.59,69.52,69.54,11158.0,59.4475,59.4988,59.439,59.4561,11158.0
2015-12-08 12:40:00,69.54,69.6,69.54,69.6,4000.0,59.4561,59.5074,59.4561,59.5074,4000.0
2015-12-08 12:45:00,69.59,69.6,69.49,69.51,2757.0,59.4988,59.5074,59.4133,59.4304,2757.0
2015-12-08 12:50:00,69.52,69.56,69.52,69.56,3900.0,59.439,59.4732,59.439,59.4732,3900.0
2015-12-08 12:55:00,69.55,69.58,69.53,69.57,9637.0,59.4646,59.4903,59.4475,59.4817,9637.0
2015-12-08 13:00:00,69.58,69.59,69.56,69.57,5601.0,59.4903,59.4988,59.4732,59.4817,5601.0
2015-12-08 13:05:00,69.58,69.59,69.49,69.56,8506.0,59.4903,59.4988,59.4133,59.4732,8506.0
2015-12-08 13:10:00,69.55,69.57,69.53,69.53,4487.0,59.4646,59.4817,59.4475,59.4475,4487.0
2015-12-08 13:15:00,69.52,69.52,69.46,69.47,4925.0,59.439,59.439,59.3877,59.3962,4925.0
2015-12-08 13:20:00,69.46,69.51,69.42,69.43,5380.0,59.3877,59.4304,59.3535,59.362,5380.0
2015-12-08 13:25:00,69.45,69.56,69.45,69.55,4350.0,59.3791,59.4732,59.3791,59.4646,4350.0
2015-12-08 13:30:00,69.57,69.65,69.57,69.63,2100.0,59.4817,59.5501,59.4817,59.533,2100.0
2015-12-08 13:35:00,69.61,69.72,69.6,69.67,4297.0,59.5159,59.61,59.5074,59.5672,4297.0
2015-12-08 13:40:00,69.66,69.66,69.5,69.53,12950.0,59.5587,59.5587,59.4219,59.4475,12950.0
2015-12-08 13:45:00,69.52,69.55,69.39,69.42,13800.0,59.439,59.4646,59.3278,59.3535,13800.0
2015-12-08 13:50:00,69.4,69.42,69.34,69.39,12350.0,59.3364,59.3535,59.2851,59.3278,12350.0
2015-12-08 13:55:00,69.38,69.38,69.26,69.36,12764.0,59.3193,59.3193,59.2167,59.3022,12764.0
2015-12-08 14:00:00,69.36,69.54,69.36,69.54,6236.0,59.3022,59.4561,59.3022,59.4561,6236.0
2015-12-08 14:05:00,69.55,69.64,69.54,69.64,8714.0,59.4646,59.5416,59.4561,59.5416,8714.0
2015-12-08 14:10:00,69.67,69.7,69.64,69.66,6300.0,59.5672,59.5929,59.5416,59.5587,6300.0
2015-12-08 14:15:00,69.69,69.69,69.62,69.67,5693.0,59.5843,59.5843,59.5245,59.5672,5693.0
2015-12-08 14:20:00,69.65,69.65,69.56,69.56,3386.0,59.5501,59.5501,59.4732,59.4732,3386.0
2015-12-08 14:25:00,69.58,69.63,69.54,69.63,6889.0,59.4903,59.533,59.4561,59.533,6889.0
2015-12-08 14:30:00,69.61,69.66,69.53,69.53,6028.0,59.5159,59.5587,59.4475,59.4475,6028.0
2015-12-08 14:35:00,69.52,69.58,69.52,69.57,5279.0,59.439,59.4903,59.439,59.4817,5279.0
2015-12-08 14:40:00,69.57,69.64,69.53,69.64,9923.0,59.4817,59.5416,59.4475,59.5416,9923.0
2015-12-08 14:45:00,69.63,69.68,69.58,69.6,8399.0,59.533,59.5758,59.4903,59.5074,8399.0
2015-12-08 14:50:00,69.61,69.69,69.61,69.68,6964.0,59.5159,59.5843,59.5159,59.5758,6964.0
2015-12-08 14:55:00,69.67,69.67,69.5,69.53,8460.0,59.5672,59.5672,59.4219,59.4475,8460.0
2015-12-08 15:00:00,69.52,69.53,69.45,69.53,10281.0,59.439,59.4475,59.3791,59.4475,10281.0
2015-12-08 15:05:00,69.52,69.58,69.51,69.58,9905.0,59.439,59.4903,59.4304,59.4903,9905.0
2015-12-08 15:10:00,69.59,69.59,69.49,69.49,9052.0,59.4988,59.4988,59.4133,59.4133,9052.0
2015-12-08 15:15:00,69.49,69.51,69.44,69.46,10100.0,59.4133,59.4304,59.3706,59.3877,10100.0
2015-12-08 15:20:00,69.46,69.6,69.45,69.58,15057.0,59.3877,59.5074,59.3791,59.4903,15057.0
2015-12-08 15:25:00,69.57,69.59,69.53,69.53,10273.0,59.4817,59.4988,59.4475,59.4475,10273.0
2015-12-08 15:30:00,69.52,69.58,69.46,69.57,21224.0,59.439,59.4903,59.3877,59.4817,21224.0
2015-12-08 15:35:00,69.56,69.57,69.49,69.52,13467.0,59.4732,59.4817,59.4133,59.439,13467.0
2015-12-08 15:40:00,69.52,69.57,69.46,69.54,24533.0,59.439,59.4817,59.3877,59.4561,24533.0
2015-12-08 15:45:00,69.55,69.68,69.54,69.68,30806.0,59.4646,59.5758,59.4561,59.5758,30806.0
2015-12-08 15:50:00,69.68,69.77,69.66,69.73,33241.0,59.5758,59.6527,59.5587,59.6185,33241.0
2015-12-08 15:55:00,69.74,69.76,69.65,69.74,116667.0,59.6271,59.6442,59.5501,59.6271,116667.0
2015-12-09 09:30:00,69.44,69.62,69.38,69.38,20794.0,59.3706,59.5245,59.3193,59.3193,20794.0
2015-12-09 09:35:00,69.39,69.65,69.38,69.56,6829.0,59.3278,59.5501,59.3193,59.4732,6829.0
2015-12-09 09:40:00,69.54,69.63,69.5,69.51,2438.0,59.4561,59.533,59.4219,59.4304,2438.0
2015-12-09 09:45:00,69.48,69.52,69.33,69.49,6250.0,59.4048,59.439,59.2765,59.4133,6250.0
2015-12-09 09:50:00,69.55,69.67,69.54,69.62,4400.0,59.4646,59.5672,59.4561,59.5245,4400.0
2015-12-09 09:55:00,69.65,69.74,69.64,69.65,9150.0,59.5501,59.6271,59.5416,59.5501,9150.0
2015-12-09 10:00:00,69.64,69.72,69.62,69.68,10156.0,59.5416,59.61,59.5245,59.5758,10156.0
2015-12-09 10:05:00,69.69,69.75,69.65,69.66,14601.0,59.5843,59.6356,59.5501,59.5587,14601.0
2015-12-09 10:10:00,69.7,69.79,69.64,69.67,7655.0,59.5929,59.6698,59.5416,59.5672,7655.0
2015-12-09 10:15:00,69.68,69.7,69.62,69.65,4801.0,59.5758,59.5929,59.5245,59.5501,4801.0
2015-12-09 10:20:00,69.66,69.69,69.63,69.65,14901.0,59.5587,59.5843,59.533,59.5501,14901.0
2015-12-09 10:25:00,69.65,69.68,69.63,69.63,4800.0,59.5501,59.5758,59.533,59.533,4800.0
2015-12-09 10:30:00,69.65,69.81,69.65,69.67,15158.0,59.5501,59.6869,59.5501,59.5672,15158.0
2015-12-09 10:35:00,69.69,69.72,69.63,69.67,9092.0,59.5843,59.61,59.533,59.5672,9092.0
2015-12-09 10:40:00,69.68,69.69,69.66,69.66,4256.0,59.5758,59.5843,59.5587,59.5587,4256.0
2015-12-09 10:45:00,69.68,69.69,69.58,69.58,17858.0,59.5758,59.5843,59.4903,59.4903,17858.0
2015-12-09 10:50:00,69.57,69.58,69.52,69.56,5395.0,59.4817,59.4903,59.439,59.4732,5395.0
2015-12-09 10:55:00,69.57,69.67,69.57,69.61,7060.0,59.4817,59.5672,59.4817,59.5159,7060.0
2015-12-09 11:00:00,69.62,69.63,69.55,69.56,4800.0,59.5245,59.533,59.4646,59.4732,4800.0
2015-12-09 11:05:00,69.58,69.66,69.58,69.58,4200.0,59.4903,59.5587,59.4903,59.4903,4200.0
2015-12-09 11:10:00,69.54,69.54,69.45,69.45,8798.0,59.4561,59.4561,59.3791,59.3791,8798.0
2015-12-09 11:15:00,69.44,69.44,69.27,69.33,6000.0,59.3706,59.3706,59.2252,59.2765,6000.0
2015-12-09 11:20:00,69.32,69.37,69.3,69.33,3719.0,59.268,59.3107,59.2509,59.2765,3719.0
2015-12-09 11:25:00,69.33,69.34,69.24,69.26,4355.0,59.2765,59.2851,59.1996,59.2167,4355.0
2015-12-09 11:30:00,69.27,69.28,69.2,69.22,5000.0,59.2252,59.2338,59.1654,59.1825,5000.0
2015-12-09 11:35:00,69.23,69.3,69.19,69.27,6770.0,59.191,59.2509,59.1568,59.2252,6770.0
2015-12-09 11:40:00,69.26,69.28,69.1,69.1,10626.0,59.2167,59.2338,59.0799,59.0799,10626.0
2015-12-09 11:45:00,69.08,69.12,69.01,69.08,10714.0,59.0628,59.097,59.0029,59.0628,10714.0
2015-12-09 11:50:00,69.07,69.18,69.07,69.18,4600.0,59.0542,59.1483,59.0542,59.1483,4600.0
2015-12-09 11:55:00,69.18,69.18,69.04,69.07,11218.0,59.1483,59.1483,59.0286,59.0542,11218.0
2015-12-09 12:00:00,69.07,69.13,69.07,69.1,5995.0,59.0542,59.1055,59.0542,59.0799,5995.0
2015-12-09 12:05:00,69.1,69.17,69.09,69.17,4665.0,59.0799,59.1397,59.0713,59.1397,4665.0
2015-12-09 12:10:00,69.2,69.2,69.04,69.06,10560.0,59.1654,59.1654,59.0286,59.0457,10560.0
2015-12-09 12:15:00,69.06,69.09,68.97,68.97,4750.0,59.0457,59.0713,58.9687,58.9687,4750.0
2015-12-09 12:20:00,68.97,69.07,68.96,69.06,19465.0,58.9687,59.0542,58.9602,59.0457,19465.0
2015-12-09 12:25:00,69.05,69.09,68.99,69.02,18492.0,59.0371,59.0713,58.9858,59.0115,18492.0
2015-12-09 12:30:00,69.01,69.09,68.98,69.02,23636.0,59.0029,59.0713,58.9773,59.0115,23636.0
2015-12-09 12:35:00,68.99,69.03,68.98,69.0,27214.0,58.9858,59.02,58.9773,58.9944,27214.0
2015-12-09 12:40:00,68.98,69.02,68.83,68.89,28132.0,58.9773,59.0115,58.849,58.9003,28132.0
2015-12-09 12:45:00,68.88,68.97,68.83,68.97,7213.0,58.8918,58.9687,58.849,58.9687,7213.0
2015-12-09 12:50:00,68.93,68.98,68.79,68.79,7850.0,58.9345,58.9773,58.8148,58.8148,7850.0
2015-12-09 12:55:00,68.75,68.77,68.74,68.77,7434.0,58.7806,58.7977,58.7721,58.7977,7434.0
2015-12-09 13:00:00,68.78,68.91,68.78,68.84,10408.0,58.8063,58.9174,58.8063,58.8576,10408.0
2015-12-09 13:05:00,68.84,68.85,68.73,68.85,10641.0,58.8576,58.8661,58.7635,58.8661,10641.0
2015-12-09 13:10:00,68.84,68.95,68.78,68.95,10200.0,58.8576,58.9516,58.8063,58.9516,10200.0
2015-12-09 13:15:00,68.94,69.02,68.91,68.94,7490.0,58.9431,59.0115,58.9174,58.9431,7490.0
2015-12-09 13:20:00,68.94,68.96,68.9,68.94,6000.0,58.9431,58.9602,58.9089,58.9431,6000.0
2015-12-09 13:25:00,68.94,68.94,68.85,68.89,4659.0,58.9431,58.9431,58.8661,58.9003,4659.0
2015-12-09 13:30:00,68.86,68.89,68.77,68.89,7287.0,58.8747,58.9003,58.7977,58.9003,7287.0
2015-12-09 13:35:00,68.87,68.88,68.8,68.86,4946.0,58.8832,58.8918,58.8234,58.8747,4946.0
2015-12-09 13:40:00,68.85,68.88,68.75,68.76,6400.0,58.8661,58.8918,58.7806,58.7892,6400.0
2015-12-09 13:45:00,68.75,68.86,68.75,68.86,6580.0,58.7806,58.8747,58.7806,58.8747,6580.0
2015-12-09 13:50:00,68.88,69.03,68.87,69.02,4950.0,58.8918,59.02,58.8832,59.0115,4950.0
2015-12-09 13:55:00,69.0,69.0,68.92,68.92,11422.0,58.9944,58.9944,58.926,58.926,11422.0
2015-12-09 14:00:00,68.92,68.95,68.88,68.92,3300.0,58.926,58.9516,58.8918,58.926,3300.0
2015-12-09 14:05:00,68.93,68.96,68.91,68.92,2606.0,58.9345,58.9602,58.9174,58.926,2606.0
2015-12-09 14:10:00,68.92,69.03,68.91,69.02,6226.0,58.926,59.02,58.9174,59.0115,6226.0
2015-12-09 14:15:00,69.03,69.04,68.98,68.99,7755.0,59.02,59.0286,58.9773,58.9858,7755.0
2015-12-09 14:20:00,69.0,69.08,68.99,69.06,21966.0,58.9944,59.0628,58.9858,59.0457,21966.0
2015-12-09 14:25:00,69.06,69.15,69.06,69.09,6800.0,59.0457,59.1226,59.0457,59.0713,6800.0
2015-12-09 14:30:00,69.09,69.21,69.09,69.15,13159.0,59.0713,59.1739,59.0713,59.1226,13159.0
2015-12-09 14:35:00,69.15,69.2,69.15,69.19,14725.0,59.1226,59.1654,59.1226,59.1568,14725.0
2015-12-09 14:40:00,69.17,69.24,69.14,69.21,8700.0,59.1397,59.1996,59.1141,59.1739,8700.0
2015-12-09 14:45:00,69.22,69.26,69.19,69.25,11300.0,59.1825,59.2167,59.1568,59.2081,11300.0
2015-12-09 14:50:00,69.26,69.33,69.25,69.28,12965.0,59.2167,59.2765,59.2081,59.2338,12965.0
2015-12-09 14:55:00,69.28,69.29,69.19,69.22,7468.0,59.2338,59.2423,59.1568,59.1825,7468.0
2015-12-09 15:00:00,69.23,69.41,69.21,69.39,13850.0,59.191,59.3449,59.1739,59.3278,13850.0
2015-12-09 15:05:00,69.37,69.43,69.34,69.41,15051.0,59.3107,59.362,59.2851,59.3449,15051.0
2015-12-09 15:10:00,69.42,69.45,69.34,69.35,7550.0,59.3535,59.3791,59.2851,59.2936,7550.0
2015-12-09 15:15:00,69.35,69.46,69.35,69.45,17733.0,59.2936,59.3877,59.2936,59.3791,17733.0
2015-12-09 15:20:00,69.43,69.54,69.42,69.53,16034.0,59.362,59.4561,59.3535,59.4475,16034.0
2015-12-09 15:25:00,69.52,69.6,69.51,69.53,13087.0,59.439,59.5074,59.4304,59.4475,13087.0
2015-12-09 15:30:00,69.53,69.64,69.5,69.5,40620.0,59.4475,59.5416,59.4219,59.4219,40620.0
2015-12-09 15:35:00,69.5,69.57,69.49,69.53,18575.0,59.4219,59.4817,59.4133,59.4475,18575.0
2015-12-09 15:40:00,69.53,69.54,69.41,69.41,16249.0,59.4475,59.4561,59.3449,59.3449,16249.0
2015-12-09 15:45:00,69.39,69.41,69.31,69.31,27797.0,59.3278,59.3449,59.2594,59.2594,27797.0
2015-12-09 15:50:00,69.31,69.36,69.26,69.35,23157.0,59.2594,59.3022,59.2167,59.2936,23157.0
2015-12-09 15:55:00,69.35,69.37,69.28,69.32,54807.0,59.2936,59.3107,59.2338,59.268,54807.0
2015-12-10 09:30:00,69.16,69.5,69.09,69.44,15548.0,59.1312,59.4219,59.0713,59.3706,15548.0
2015-12-10 09:35:00,69.44,69.72,69.27,69.68,13240.0,59.3706,59.61,59.2252,59.5758,13240.0
2015-12-10 09:40:00,69.7,69.88,69.7,69.85,8500.0,59.5929,59.7468,59.5929,59.7211,8500.0
2015-12-10 09:45:00,69.88,69.88,69.77,69.78,5994.0,59.7468,59.7468,59.6527,59.6613,5994.0
2015-12-10 09:50:00,69.76,69.97,69.76,69.91,10311.0,59.6442,59.8237,59.6442,59.7724,10311.0
2015-12-10 09:55:00,69.9,69.9,69.78,69.85,7739.0,59.7639,59.7639,59.6613,59.7211,7739.0
2015-12-10 10:00:00,69.89,70.04,69.89,69.95,12518.0,59.7553,59.8836,59.7553,59.8066,12518.0
2015-12-10 10:05:00,69.95,70.02,69.75,69.78,10122.0,59.8066,59.8665,59.6356,59.6613,10122.0
2015-12-10 10:10:00,69.78,69.85,69.75,69.85,9769.0,59.6613,59.7211,59.6356,59.7211,9769.0
2015-12-10 10:15:00,69.83,69.9,69.76,69.79,19016.0,59.704,59.7639,59.6442,59.6698,19016.0
2015-12-10 10:20:00,69.8,69.95,69.78,69.92,12720.0,59.6784,59.8066,59.6613,59.781,12720.0
2015-12-10 10:25:00,69.93,70.03,69.93,70.03,17774.0,59.7895,59.875,59.7895,59.875,17774.0
2015-12-10 10:30:00,70.03,70.08,69.93,69.93,8351.0,59.875,59.9178,59.7895,59.7895,8351.0
2015-12-10 10:35:00,69.94,70.01,69.93,70.0,19350.0,59.7981,59.8579,59.7895,59.8494,19350.0
2015-12-10 10:40:00,70.0,70.02,69.94,69.99,15330.0,59.8494,59.8665,59.7981,59.8408,15330.0
2015-12-10 10:45:00,70.01,70.01,69.93,69.94,3000.0,59.8579,59.8579,59.7895,59.7981,3000.0
2015-12-10 10:50:00,69.95,69.97,69.76,69.76,10797.0,59.8066,59.8237,59.6442,59.6442,10797.0
2015-12-10 10:55:00,69.77,69.81,69.66,69.66,10050.0,59.6527,59.6869,59.5587,59.5587,10050.0
2015-12-10 11:00:00,69.65,69.7,69.65,69.7,6050.0,59.5501,59.5929,59.5501,59.5929,6050.0
2015-12-10 11:05:00,69.71,69.73,69.65,69.66,7000.0,59.6014,59.6185,59.5501,59.5587,7000.0
2015-12-10 11:10:00,69.65,69.69,69.62,69.65,6144.0,59.5501,59.5843,59.5245,59.5501,6144.0
2015-12-10 11:15:00,69.65,69.76,69.61,69.73,12443.0,59.5501,59.6442,59.5159,59.6185,12443.0
2015-12-10 11:20:00,69.73,69.74,69.68,69.68,6063.0,59.6185,59.6271,59.5758,59.5758,6063.0
2015-12-10 11:25:00,69.67,69.73,69.67,69.7,6808.0,59.5672,59.6185,59.5672,59.5929,6808.0
2015-12-10 11:30:00,69.7,69.71,69.53,69.54,8899.0,59.5929,59.6014,59.4475,59.4561,8899.0
2015-12-10 11:35:00,69.54,69.57,69.51,69.54,22334.0,59.4561,59.4817,59.4304,59.4561,22334.0
2015-12-10 11:40:00,69.55,69.57,69.51,69.53,8460.0,59.4646,59.4817,59.4304,59.4475,8460.0
2015-12-10 11:45:00,69.53,69.62,69.5,69.61,8500.0,59.4475,59.5245,59.4219,59.5159,8500.0
2015-12-10 11:50:00,69.62,69.63,69.57,69.57,6001.0,59.5245,59.533,59.4817,59.4817,6001.0
2015-12-10 11:55:00,69.59,69.59,69.53,69.54,9300.0,59.4988,59.4988,59.4475,59.4561,9300.0
2015-12-10 12:00:00,69.55,69.57,69.47,69.52,9100.0,59.4646,59.4817,59.3962,59.439,9100.0
2015-12-10 12:05:00,69.54,69.57,69.35,69.35,13825.0,59.4561,59.4817,59.2936,59.2936,13825.0
2015-12-10 12:10:00,69.36,69.38,69.3,69.36,6228.0,59.3022,59.3193,59.2509,59.3022,6228.0
2015-12-10 12:15:00,69.36,69.45,69.32,69.42,8619.0,59.3022,59.3791,59.268,59.3535,8619.0
2015-12-10 12:20:00,69.43,69.53,69.41,69.49,6000.0,59.362,59.4475,59.3449,59.4133,6000.0
2015-12-10 12:25:00,69.51,69.53,69.46,69.47,6061.0,59.4304,59.4475,59.3877,59.3962,6061.0
2015-12-10 12:30:00,69.48,69.49,69.32,69.37,6150.0,59.4048,59.4133,59.268,59.3107,6150.0
2015-12-10 12:35:00,69.37,69.48,69.32,69.35,7923.0,59.3107,59.4048,59.268,59.2936,7923.0
2015-12-10 12:40:00,69.34,69.38,69.33,69.37,5824.0,59.2851,59.3193,59.2765,59.3107,5824.0
2015-12-10 12:45:00,69.37,69.38,69.31,69.33,5642.0,59.3107,59.3193,59.2594,59.2765,5642.0
2015-12-10 12:50:00,69.32,69.44,69.32,69.44,3800.0,59.268,59.3706,59.268,59.3706,3800.0
2015-12-10 12:55:00,69.44,69.54,69.44,69.52,5810.0,59.3706,59.4561,59.3706,59.439,5810.0
2015-12-10 13:00:00,69.53,69.53,69.47,69.49,10300.0,59.4475,59.4475,59.3962,59.4133,10300.0
2015-12-10 13:05:00,69.49,69.5,69.46,69.48,5857.0,59.4133,59.4219,59.3877,59.4048,5857.0
2015-12-10 13:10:00,69.49,69.49,69.44,69.47,3500.0,59.4133,59.4133,59.3706,59.3962,3500.0
2015-12-10 13:15:00,69.5,69.58,69.47,69.57,4610.0,59.4219,59.4903,59.3962,59.4817,4610.0
2015-12-10 13:20:00,69.57,69.63,69.57,69.6,6300.0,59.4817,59.533,59.4817,59.5074,6300.0
2015-12-10 13:25:00,69.6,69.61,69.55,69.58,5005.0,59.5074,59.5159,59.4646,59.4903,5005.0
2015-12-10 13:30:00,69.59,69.65,69.59,69.62,6100.0,59.4988,59.5501,59.4988,59.5245,6100.0
2015-12-10 13:35:00,69.61,69.62,69.58,69.61,4789.0,59.5159,59.5245,59.4903,59.5159,4789.0
2015-12-10 13:40:00,69.59,69.61,69.48,69.51,6300.0,59.4988,59.5159,59.4048,59.4304,6300.0
2015-12-10 13:45:00,69.51,69.57,69.51,69.57,5001.0,59.4304,59.4817,59.4304,59.4817,5001.0
2015-12-10 13:50:00,69.59,69.64,69.57,69.64,6945.0,59.4988,59.5416,59.4817,59.5416,6945.0
2015-12-10 13:55:00,69.64,69.66,69.58,69.59,5600.0,59.5416,59.5587,59.4903,59.4988,5600.0
2015-12-10 14:00:00,69.58,69.59,69.51,69.54,6234.0,59.4903,59.4988,59.4304,59.4561,6234.0
2015-12-10 14:05:00,69.55,69.62,69.53,69.59,7031.0,59.4646,59.5245,59.4475,59.4988,7031.0
2015-12-10 14:10:00,69.6,69.61,69.54,69.54,3972.0,59.5074,59.5159,59.4561,59.4561,3972.0
2015-12-10 14:15:00,69.54,69.61,69.53,69.6,8443.0,59.4561,59.5159,59.4475,59.5074,8443.0
2015-12-10 14:20:00,69.61,69.65,69.59,69.64,4100.0,59.5159,59.5501,59.4988,59.5416,4100.0
2015-12-10 14:25:00,69.65,69.84,69.64,69.84,33849.0,59.5501,59.7126,59.5416,59.7126,33849.0
2015-12-10 14:30:00,69.84,69.89,69.8,69.81,9145.0,59.7126,59.7553,59.6784,59.6869,9145.0
2015-12-10 14:35:00,69.82,69.84,69.81,69.83,7973.0,59.6955,59.7126,59.6869,59.704,7973.0
2015-12-10 14:40:00,69.83,69.85,69.79,69.79,9927.0,59.704,59.7211,59.6698,59.6698,9927.0
2015-12-10 14:45:00,69.78,69.79,69.76,69.78,8137.0,59.6613,59.6698,59.6442,59.6613,8137.0
2015-12-10 14:50:00,69.78,69.78,69.63,69.66,9058.0,59.6613,59.6613,59.533,59.5587,9058.0
2015-12-10 14:55:00,69.66,69.66,69.54,69.56,10504.0,59.5587,59.5587,59.4561,59.4732,10504.0
2015-12-10 15:00:00,69.56,69.58,69.53,69.54,10930.0,59.4732,59.4903,59.4475,59.4561,10930.0
2015-12-10 15:05:00,69.53,69.56,69.51,69.54,9728.0,59.4475,59.4732,59.4304,59.4561,9728.0
2015-12-10 15:10:00,69.54,69.54,69.47,69.47,11610.0,59.4561,59.4561,59.3962,59.3962,11610.0
2015-12-10 15:15:00,69.47,69.49,69.32,69.32,14842.0,59.3962,59.4133,59.268,59.268,14842.0
2015-12-10 15:20:00,69.32,69.35,69.29,69.32,12387.0,59.268,59.2936,59.2423,59.268,12387.0
2015-12-10 15:25:00,69.31,69.32,69.2,69.21,35776.0,59.2594,59.268,59.1654,59.1739,35776.0
2015-12-10 15:30:00,69.21,69.29,69.18,69.29,24889.0,59.1739,59.2423,59.1483,59.2423,24889.0
2015-12-10 15:35:00,69.28,69.31,69.22,69.29,15503.0,59.2338,59.2594,59.1825,59.2423,15503.0
2015-12-10 15:40:00,69.3,69.38,69.29,69.36,30497.0,59.2509,59.3193,59.2423,59.3022,30497.0
2015-12-10 15:45:00,69.36,69.39,69.28,69.35,26898.0,59.3022,59.3278,59.2338,59.2936,26898.0
2015-12-10 15:50:00,69.33,69.34,69.24,69.24,30510.0,59.2765,59.2851,59.1996,59.1996,30510.0
2015-12-10 15:55:00,69.25,69.39,69.25,69.35,61306.0,59.2081,59.3278,59.2081,59.2936,61306.0
2015-12-11 09:30:00,68.55,68.56,67.85,67.99,23924.0,58.9599,58.9685,58.3578,58.4782,23924.0
2015-12-11 09:35:00,67.99,68.52,67.97,68.43,7614.0,58.4782,58.9341,58.461,58.8567,7614.0
2015-12-11 09:40:00,68.43,68.5,68.37,68.5,6198.0,58.8567,58.9169,58.8051,58.9169,6198.0
2015-12-11 09:45:00,68.48,68.49,68.39,68.43,6505.0,58.8997,58.9083,58.8223,58.8567,6505.0
2015-12-11 09:50:00,68.43,68.61,68.37,68.52,14695.0,58.8567,59.0115,58.8051,58.9341,14695.0
2015-12-11 09:55:00,68.56,68.58,68.37,68.39,3100.0,58.9685,58.9857,58.8051,58.8223,3100.0
2015-12-11 10:00:00,68.4,68.5,68.38,68.42,40287.0,58.8309,58.9169,58.8137,58.8481,40287.0
2015-12-11 10:05:00,68.48,68.56,68.4,68.4,6000.0,58.8997,58.9685,58.8309,58.8309,6000.0
2015-12-11 10:10:00,68.44,68.54,68.44,68.54,16203.0,58.8653,58.9513,58.8653,58.9513,16203.0
2015-12-11 10:15:00,68.56,68.6,68.48,68.6,7200.0,58.9685,59.0029,58.8997,59.0029,7200.0
2015-12-11 10:20:00,68.55,68.59,68.49,68.56,2700.0,58.9599,58.9943,58.9083,58.9685,2700.0
2015-12-11 10:25:00,68.61,68.65,68.58,68.65,8800.0,59.0115,59.0459,58.9857,59.0459,8800.0
2015-12-11 10:30:00,68.66,68.68,68.6,68.6,13220.0,59.0545,59.0717,59.0029,59.0029,13220.0
2015-12-11 10:35:00,68.59,68.59,68.44,68.56,3810.0,58.9943,58.9943,58.8653,58.9685,3810.0
2015-12-11 10:40:00,68.55,68.55,68.53,68.53,1400.0,58.9599,58.9599,58.9427,58.9427,1400.0
2015-12-11 10:45:00,68.55,68.55,68.45,68.45,3100.0,58.9599,58.9599,58.8739,58.8739,3100.0
2015-12-11 10:50:00,68.45,68.45,68.36,68.39,7700.0,58.8739,58.8739,58.7965,58.8223,7700.0
2015-12-11 10:55:00,68.38,68.38,68.32,68.35,7597.0,58.8137,58.8137,58.762,58.7879,7597.0
2015-12-11 11:00:00,68.34,68.41,68.32,68.34,3850.0,58.7793,58.8395,58.762,58.7793,3850.0
2015-12-11 11:05:00,68.35,68.41,68.33,68.33,7846.0,58.7879,58.8395,58.7706,58.7706,7846.0
2015-12-11 11:10:00,68.31,68.34,68.28,68.3,2700.0,58.7534,58.7793,58.7276,58.7448,2700.0
2015-12-11 11:15:00,68.3,68.34,68.28,68.34,3900.0,58.7448,58.7793,58.7276,58.7793,3900.0
2015-12-11 11:20:00,68.35,68.44,68.35,68.39,3295.0,58.7879,58.8653,58.7879,58.8223,3295.0
2015-12-11 11:25:00,68.41,68.41,68.36,68.39,3245.0,58.8395,58.8395,58.7965,58.8223,3245.0
2015-12-11 11:30:00,68.41,68.41,68.34,68.37,2400.0,58.8395,58.8395,58.7793,58.8051,2400.0
2015-12-11 11:35:00,68.35,68.4,68.31,68.4,5300.0,58.7879,58.8309,58.7534,58.8309,5300.0
2015-12-11 11:40:00,68.4,68.51,68.4,68.51,3030.0,58.8309,58.9255,58.8309,58.9255,3030.0
2015-12-11 11:45:00,68.56,68.65,68.55,68.65,2500.0,58.9685,59.0459,58.9599,59.0459,2500.0
2015-12-11 11:50:00,68.63,68.81,68.6,68.78,41929.0,59.0287,59.1835,59.0029,59.1577,41929.0
2015-12-11 11:55:00,68.75,68.75,68.62,68.62,4056.0,59.1319,59.1319,59.0201,59.0201,4056.0
2015-12-11 12:00:00,68.62,68.62,68.42,68.47,6112.0,59.0201,59.0201,58.8481,58.8911,6112.0
2015-12-11 12:05:00,68.47,68.47,68.29,68.31,3801.0,58.8911,58.8911,58.7362,58.7534,3801.0
2015-12-11 12:10:00,68.29,68.32,68.26,68.31,6698.0,58.7362,58.762,58.7104,58.7534,6698.0
2015-12-11 12:15:00,68.32,68.36,68.21,68.25,9712.0,58.762,58.7965,58.6674,58.7018,9712.0
2015-12-11 12:20:00,68.26,68.27,68.19,68.19,4876.0,58.7104,58.719,58.6502,58.6502,4876.0
2015-12-11 12:25:00,68.19,68.25,68.17,68.23,7511.0,58.6502,58.7018,58.633,58.6846,7511.0
2015-12-11 12:30:00,68.22,68.38,68.21,68.38,7495.0,58.676,58.8137,58.6674,58.8137,7495.0
2015-12-11 12:35:00,68.4,68.4,68.27,68.35,8670.0,58.8309,58.8309,58.719,58.7879,8670.0
2015-12-11 12:40:00,68.31,68.31,68.19,68.22,5340.0,58.7534,58.7534,58.6502,58.676,5340.0
2015-12-11 12:45:00,68.24,68.27,68.21,68.25,3800.0,58.6932,58.719,58.6674,58.7018,3800.0
2015-12-11 12:50:00,68.25,68.28,68.2,68.26,7680.0,58.7018,58.7276,58.6588,58.7104,7680.0
2015-12-11 12:55:00,68.28,68.37,68.28,68.37,3885.0,58.7276,58.8051,58.7276,58.8051,3885.0
2015-12-11 13:00:00,68.36,68.4,68.27,68.31,5236.0,58.7965,58.8309,58.719,58.7534,5236.0
2015-12-11 13:05:00,68.32,68.32,68.18,68.18,6700.0,58.762,58.762,58.6416,58.6416,6700.0
2015-12-11 13:10:00,68.18,68.22,68.17,68.19,7144.0,58.6416,58.676,58.633,58.6502,7144.0
2015-12-11 13:15:00,68.18,68.19,68.05,68.14,7741.0,58.6416,58.6502,58.5298,58.6072,7741.0
2015-12-11 13:20:00,68.13,68.14,67.99,68.05,7628.0,58.5986,58.6072,58.4782,58.5298,7628.0
2015-12-11 13:25:00,68.04,68.06,67.9,67.9,9158.0,58.5212,58.5384,58.4008,58.4008,9158.0
2015-12-11 13:30:00,67.92,67.98,67.92,67.95,9938.0,58.418,58.4696,58.418,58.4438,9938.0
2015-12-11 13:35:00,67.95,68.03,67.94,68.03,7791.0,58.4438,58.5126,58.4352,58.5126,7791.0
2015-12-11 13:40:00,68.01,68.07,67.99,68.02,8532.0,58.4954,58.547,58.4782,58.504,8532.0
2015-12-11 13:45:00,68.01,68.14,68.01,68.06,5727.0,58.4954,58.6072,58.4954,58.5384,5727.0
2015-12-11 13:50:00,68.06,68.18,68.06,68.06,5998.0,58.5384,58.6416,58.5384,58.5384,5998.0
2015-12-11 13:55:00,68.05,68.16,68.05,68.16,9765.0,58.5298,58.6244,58.5298,58.6244,9765.0
2015-12-11 14:00:00,68.16,68.31,68.16,68.25,9029.0,58.6244,58.7534,58.6244,58.7018,9029.0
2015-12-11 14:05:00,68.25,68.25,68.18,68.23,7800.0,58.7018,58.7018,58.6416,58.6846,7800.0
2015-12-11 14:10:00,68.24,68.26,68.18,68.2,7598.0,58.6932,58.7104,58.6416,58.6588,7598.0
2015-12-11 14:15:00,68.21,68.25,68.16,68.16,10158.0,58.6674,58.7018,58.6244,58.6244,10158.0
2015-12-11 14:20:00,68.16,68.16,68.04,68.04,8100.0,58.6244,58.6244,58.5212,58.5212,8100.0
2015-12-11 14:25:00,68.02,68.03,67.91,67.91,10721.0,58.504,58.5126,58.4094,58.4094,10721.0
2015-12-11 14:30:00,67.92,68.07,67.92,68.07,8427.0,58.418,58.547,58.418,58.547,8427.0
2015-12-11 14:35:00,68.08,68.11,68.03,68.04,9402.0,58.5556,58.5814,58.5126,58.5212,9402.0
2015-12-11 14:40:00,68.04,68.04,67.96,67.97,10060.0,58.5212,58.5212,58.4524,58.461,10060.0
2015-12-11 14:45:00,67.98,68.03,67.95,68.0,9940.0,58.4696,58.5126,58.4438,58.4868,9940.0
2015-12-11 14:50:00,68.0,68.01,67.93,67.96,8294.0,58.4868,58.4954,58.4266,58.4524,8294.0
2015-12-11 14:55:00,67.96,67.97,67.92,67.94,8351.0,58.4524,58.461,58.418,58.4352,8351.0
2015-12-11 15:00:00,67.93,67.95,67.91,67.93,12060.0,58.4266,58.4438,58.4094,58.4266,12060.0
2015-12-11 15:05:00,67.93,68.03,67.93,68.0,28061.0,58.4266,58.5126,58.4266,58.4868,28061.0
2015-12-11 15:10:00,67.99,68.12,67.99,68.07,15337.0,58.4782,58.59,58.4782,58.547,15337.0
2015-12-11 15:15:00,68.06,68.06,67.99,68.02,16645.0,58.5384,58.5384,58.4782,58.504,16645.0
2015-12-11 15:20:00,68.05,68.05,67.98,68.0,14053.0,58.5298,58.5298,58.4696,58.4868,14053.0
2015-12-11 15:25:00,68.01,68.27,68.0,68.26,23255.0,58.4954,58.719,58.4868,58.7104,23255.0
2015-12-11 15:30:00,68.26,68.27,68.19,68.27,25395.0,58.7104,58.719,58.6502,58.719,25395.0
2015-12-11 15:35:00,68.26,68.35,68.25,68.31,22045.0,58.7104,58.7879,58.7018,58.7534,22045.0
2015-12-11 15:40:00,68.31,68.52,68.3,68.52,85895.0,58.7534,58.9341,58.7448,58.9341,85895.0
2015-12-11 15:45:00,68.52,68.61,68.52,68.58,103170.0,58.9341,59.0115,58.9341,58.9857,103170.0
2015-12-11 15:50:00,68.57,68.63,68.57,68.61,129116.0,58.9771,59.0287,58.9771,59.0115,129116.0
2015-12-11 15:55:00,68.61,68.66,68.54,68.6,101630.0,59.0115,59.0545,58.9513,59.0029,101630.0
2015-12-14 09:30:00,68.51,68.8,68.29,68.66,38124.0,58.9255,59.1749,58.7362,59.0545,38124.0
2015-12-14 09:35:00,68.74,68.96,68.7,68.81,4906.0,59.1233,59.3125,59.0889,59.1835,4906.0
2015-12-14 09:40:00,68.81,68.81,68.61,68.64,2224.0,59.1835,59.1835,59.0115,59.0373,2224.0
2015-12-14 09:45:00,68.6,68.72,68.57,68.72,27164.0,59.0029,59.1061,58.9771,59.1061,27164.0
2015-12-14 09:50:00,68.7,68.93,68.64,68.87,12495.0,59.0889,59.2867,59.0373,59.2351,12495.0
2015-12-14 09:55:00,68.87,68.9,68.65,68.75,4626.0,59.2351,59.2609,59.0459,59.1319,4626.0
2015-12-14 10:00:00,68.77,68.83,68.7,68.83,4300.0,59.1491,59.2007,59.0889,59.2007,4300.0
2015-12-14 10:05:00,68.84,68.97,68.84,68.91,2811.0,59.2093,59.3211,59.2093,59.2695,2811.0
2015-12-14 10:10:00,68.89,68.95,68.66,68.76,9400.0,59.2523,59.3039,59.0545,59.1405,9400.0
2015-12-14 10:15:00,68.77,69.03,68.61,68.74,26198.0,59.1491,59.3727,59.0115,59.1233,26198.0
2015-12-14 10:20:00,68.7,68.71,68.59,68.6,2868.0,59.0889,59.0975,58.9943,59.0029,2868.0
2015-12-14 10:25:00,68.62,68.7,68.58,68.65,6518.0,59.0201,59.0889,58.9857,59.0459,6518.0
2015-12-14 10:30:00,68.64,68.65,68.6,68.6,3400.0,59.0373,59.0459,59.0029,59.0029,3400.0
2015-12-14 10:35:00,68.6,68.6,68.43,68.54,5197.0,59.0029,59.0029,58.8567,58.9513,5197.0
2015-12-14 10:40:00,68.55,68.63,68.5,68.54,6614.0,58.9599,59.0287,58.9169,58.9513,6614.0
2015-12-14 10:45:00,68.52,68.66,68.51,68.55,10697.0,58.9341,59.0545,58.9255,58.9599,10697.0
2015-12-14 10:50:00,68.55,68.65,68.53,68.58,9340.0,58.9599,59.0459,58.9427,58.9857,9340.0
2015-12-14 10:55:00,68.58,68.72,68.58,68.64,6975.0,58.9857,59.1061,58.9857,59.0373,6975.0
2015-12-14 11:00:00,68.63,68.64,68.4,68.4,4496.0,59.0287,59.0373,58.8309,58.8309,4496.0
2015-12-14 11:05:00,68.39,68.48,68.39,68.41,6021.0,58.8223,58.8997,58.8223,58.8395,6021.0
2015-12-14 11:10:00,68.4,68.41,68.32,68.4,14287.0,58.8309,58.8395,58.762,58.8309,14287.0
2015-12-14 11:15:00,68.38,68.4,68.27,68.4,8113.0,58.8137,58.8309,58.719,58.8309,8113.0
2015-12-14 11:20:00,68.39,68.46,68.36,68.43,3202.0,58.8223,58.8825,58.7965,58.8567,3202.0
2015-12-14 11:25:00,68.43,68.46,68.37,68.46,6719.0,58.8567,58.8825,58.8051,58.8825,6719.0
2015-12-14 11:30:00,68.43,68.45,68.34,68.35,5315.0,58.8567,58.8739,58.7793,58.7879,5315.0
2015-12-14 11:35:00,68.36,68.46,68.36,68.43,10164.0,58.7965,58.8825,58.7965,58.8567,10164.0
2015-12-14 11:40:00,68.4,68.48,68.3,68.47,4450.0,58.8309,58.8997,58.7448,58.8911,4450.0
2015-12-14 11:45:00,68.41,68.43,68.28,68.37,5099.0,58.8395,58.8567,58.7276,58.8051,5099.0
2015-12-14 11:50:00,68.38,68.5,68.27,68.38,6198.0,58.8137,58.9169,58.719,58.8137,6198.0
2015-12-14 11:55:00,68.42,68.46,68.4,68.43,3000.0,58.8481,58.8825,58.8309,58.8567,3000.0
2015-12-14 12:00:00,68.42,68.47,68.29,68.31,10441.0,58.8481,58.8911,58.7362,58.7534,10441.0
2015-12-14 12:05:00,68.29,68.3,68.21,68.24,24033.0,58.7362,58.7448,58.6674,58.6932,24033.0
2015-12-14 12:10:00,68.24,68.28,68.2,68.2,8447.0,58.6932,58.7276,58.6588,58.6588,8447.0
2015-12-14 12:15:00,68.23,68.27,68.19,68.23,18903.0,58.6846,58.719,58.6502,58.6846,18903.0
2015-12-14 12:20:00,68.25,68.32,68.23,68.31,5638.0,58.7018,58.762,58.6846,58.7534,5638.0
2015-12-14 12:25:00,68.32,68.38,68.24,68.24,7143.0,58.762,58.8137,58.6932,58.6932,7143.0
2015-12-14 12:30:00,68.25,68.37,68.24,68.37,6866.0,58.7018,58.8051,58.6932,58.8051,6866.0
2015-12-14 12:35:00,68.37,68.39,68.26,68.27,5523.0,58.8051,58.8223,58.7104,58.719,5523.0
2015-12-14 12:40:00,68.29,68.29,68.23,68.23,5677.0,58.7362,58.7362,58.6846,58.6846,5677.0
2015-12-14 12:45:00,68.22,68.28,68.2,68.2,4300.0,58.676,58.7276,58.6588,58.6588,4300.0
2015-12-14 12:50:00,68.19,68.3,68.19,68.25,6200.0,58.6502,58.7448,58.6502,58.7018,6200.0
2015-12-14 12:55:00,68.25,68.37,68.23,68.32,12102.0,58.7018,58.8051,58.6846,58.762,12102.0
2015-12-14 13:00:00,68.33,68.43,68.33,68.41,4433.0,58.7706,58.8567,58.7706,58.8395,4433.0
2015-12-14 13:05:00,68.4,68.46,68.4,68.44,4400.0,58.8309,58.8825,58.8309,58.8653,4400.0
2015-12-14 13:10:00,68.45,68.45,68.38,68.38,24766.0,58.8739,58.8739,58.8137,58.8137,24766.0
2015-12-14 13:15:00,68.39,68.4,68.31,68.31,2300.0,58.8223,58.8309,58.7534,58.7534,2300.0
2015-12-14 13:20:00,68.32,68.37,68.25,68.34,32764.0,58.762,58.8051,58.7018,58.7793,32764.0
2015-12-14 13:25:00,68.3,68.31,68.23,68.24,2247.0,58.7448,58.7534,58.6846,58.6932,2247.0
2015-12-14 13:30:00,68.24,68.3,68.22,68.3,3200.0,58.6932,58.7448,58.676,58.7448,3200.0
2015-12-14 13:35:00,68.29,68.29,68.21,68.21,3500.0,58.7362,58.7362,58.6674,58.6674,3500.0
2015-12-14 13:40:00,68.17,68.17,68.05,68.05,2001.0,58.633,58.633,58.5298,58.5298,2001.0
2015-12-14 13:45:00,68.05,68.16,68.03,68.16,3500.0,58.5298,58.6244,58.5126,58.6244,3500.0
2015-12-14 13:50:00,68.16,68.2,68.15,68.16,2100.0,58.6244,58.6588,58.6158,58.6244,2100.0
2015-12-14 13:55:00,68.19,68.2,68.08,68.13,12263.0,58.6502,58.6588,58.5556,58.5986,12263.0
2015-12-14 14:00:00,68.11,68.12,67.95,68.0,5601.0,58.5814,58.59,58.4438,58.4868,5601.0
2015-12-14 14:05:00,67.99,68.11,67.99,68.09,3900.0,58.4782,58.5814,58.4782,58.5642,3900.0
2015-12-14 14:10:00,68.08,68.2,68.08,68.16,29746.0,58.5556,58.6588,58.5556,58.6244,29746.0
2015-12-14 14:15:00,68.15,68.15,68.0,68.14,8207.0,58.6158,58.6158,58.4868,58.6072,8207.0
2015-12-14 14:20:00,68.14,68.14,68.1,68.1,3242.0,58.6072,58.6072,58.5728,58.5728,3242.0
2015-12-14 14:25:00,68.07,68.11,68.04,68.08,3922.0,58.547,58.5814,58.5212,58.5556,3922.0
2015-12-14 14:30:00,68.06,68.06,67.99,68.0,5631.0,58.5384,58.5384,58.4782,58.4868,5631.0
2015-12-14 14:35:00,67.97,68.02,67.96,67.99,5548.0,58.461,58.504,58.4524,58.4782,5548.0
2015-12-14 14:40:00,68.02,68.05,67.99,68.03,4753.0,58.504,58.5298,58.4782,58.5126,4753.0
2015-12-14 14:45:00,68.01,68.13,68.01,68.13,4822.0,58.4954,58.5986,58.4954,58.5986,4822.0
2015-12-14 14:50:00,68.11,68.26,68.1,68.24,6075.0,58.5814,58.7104,58.5728,58.6932,6075.0
2015-12-14 14:55:00,68.24,68.25,68.13,68.16,9442.0,58.6932,58.7018,58.5986,58.6244,9442.0
2015-12-14 15:00:00,68.15,68.16,68.1,68.11,7375.0,58.6158,58.6244,58.5728,58.5814,7375.0
2015-12-14 15:05:00,68.12,68.15,68.03,68.08,8405.0,58.59,58.6158,58.5126,58.5556,8405.0
2015-12-14 15:10:00,68.07,68.08,67.96,67.96,17696.0,58.547,58.5556,58.4524,58.4524,17696.0
2015-12-14 15:15:00,67.96,68.03,67.92,68.03,9079.0,58.4524,58.5126,58.418,58.5126,9079.0
2015-12-14 15:20:00,68.03,68.03,67.94,67.95,15426.0,58.5126,58.5126,58.4352,58.4438,15426.0
2015-12-14 15:25:00,67.94,67.98,67.89,67.94,15769.0,58.4352,58.4696,58.3922,58.4352,15769.0
2015-12-14 15:30:00,67.94,68.05,67.92,68.0,26286.0,58.4352,58.5298,58.418,58.4868,26286.0
2015-12-14 15:35:00,68.0,68.04,67.92,67.98,23604.0,58.4868,58.5212,58.418,58.4696,23604.0
2015-12-14 15:40:00,67.97,67.98,67.89,67.9,27375.0,58.461,58.4696,58.3922,58.4008,27375.0
2015-12-14 15:45:00,67.89,68.02,67.89,67.98,46038.0,58.3922,58.504,58.3922,58.4696,46038.0
2015-12-14 15:50:00,67.97,68.1,67.96,68.09,44655.0,58.461,58.5728,58.4524,58.5642,44655.0
2015-12-14 15:55:00,68.08,68.13,68.02,68.12,83159.0,58.5556,58.5986,58.504,58.59,83159.0
2015-12-15 09:30:00,68.59,69.06,68.43,69.06,16495.0,58.9943,59.3985,58.8567,59.3985,16495.0
2015-12-15 09:35:00,68.94,69.14,68.83,69.14,20028.0,59.2953,59.4673,59.2007,59.4673,20028.0
2015-12-15 09:40:00,69.22,69.24,69.04,69.07,13401.0,59.5361,59.5533,59.3813,59.4071,13401.0
2015-12-15 09:45:00,69.05,69.3,69.05,69.3,8150.0,59.3899,59.6049,59.3899,59.6049,8150.0
2015-12-15 09:50:00,69.29,69.47,69.29,69.39,23771.0,59.5963,59.7512,59.5963,59.6824,23771.0
2015-12-15 09:55:00,69.36,69.41,69.23,69.24,4100.0,59.6566,59.6996,59.5447,59.5533,4100.0
2015-12-15 10:00:00,69.28,69.3,69.24,69.3,3672.0,59.5877,59.6049,59.5533,59.6049,3672.0
2015-12-15 10:05:00,69.3,69.34,69.26,69.3,4098.0,59.6049,59.6394,59.5705,59.6049,4098.0
2015-12-15 10:10:00,69.32,69.36,69.27,69.31,5886.0,59.6221,59.6566,59.5791,59.6135,5886.0
2015-12-15 10:15:00,69.28,69.28,69.05,69.05,8151.0,59.5877,59.5877,59.3899,59.3899,8151.0
2015-12-15 10:20:00,69.04,69.04,68.9,68.94,13169.0,59.3813,59.3813,59.2609,59.2953,13169.0
2015-12-15 10:25:00,68.96,69.04,68.95,69.01,7238.0,59.3125,59.3813,59.3039,59.3555,7238.0
2015-12-15 10:30:00,69.01,69.07,69.0,69.06,4400.0,59.3555,59.4071,59.3469,59.3985,4400.0
2015-12-15 10:35:00,69.07,69.12,68.99,69.04,13104.0,59.4071,59.4501,59.3383,59.3813,13104.0
2015-12-15 10:40:00,69.02,69.17,69.01,69.16,4412.0,59.3641,59.4931,59.3555,59.4845,4412.0
2015-12-15 10:45:00,69.18,69.27,69.17,69.27,6401.0,59.5017,59.5791,59.4931,59.5791,6401.0
2015-12-15 10:50:00,69.24,69.26,69.08,69.13,17139.0,59.5533,59.5705,59.4157,59.4587,17139.0
2015-12-15 10:55:00,69.11,69.24,69.0,69.24,22331.0,59.4415,59.5533,59.3469,59.5533,22331.0
2015-12-15 11:00:00,69.21,69.33,69.16,69.33,7705.0,59.5275,59.6307,59.4845,59.6307,7705.0
2015-12-15 11:05:00,69.36,69.51,69.34,69.51,7874.0,59.6566,59.7856,59.6394,59.7856,7874.0
2015-12-15 11:10:00,69.54,69.54,69.41,69.45,11604.0,59.8114,59.8114,59.6996,59.734,11604.0
2015-12-15 11:15:00,69.43,69.51,69.41,69.48,5350.0,59.7168,59.7856,59.6996,59.7598,5350.0
2015-12-15 11:20:00,69.48,69.57,69.47,69.56,5659.0,59.7598,59.8372,59.7512,59.8286,5659.0
2015-12-15 11:25:00,69.55,69.61,69.51,69.53,7972.0,59.82,59.8716,59.7856,59.8028,7972.0
2015-12-15 11:30:00,69.53,69.56,69.41,69.41,6189.0,59.8028,59.8286,59.6996,59.6996,6189.0
2015-12-15 11:35:00,69.41,69.46,69.41,69.42,4962.0,59.6996,59.7426,59.6996,59.7082,4962.0
2015-12-15 11:40:00,69.39,69.41,69.26,69.29,3300.0,59.6824,59.6996,59.5705,59.5963,3300.0
2015-12-15 11:45:00,69.3,69.3,69.18,69.19,2700.0,59.6049,59.6049,59.5017,59.5103,2700.0
2015-12-15 11:50:00,69.18,69.25,69.18,69.24,8076.0,59.5017,59.5619,59.5017,59.5533,8076.0
2015-12-15 11:55:00,69.27,69.32,69.26,69.32,2340.0,59.5791,59.6221,59.5705,59.6221,2340.0
2015-12-15 12:00:00,69.31,69.36,69.26,69.32,5000.0,59.6135,59.6566,59.5705,59.6221,5000.0
2015-12-15 12:05:00,69.3,69.47,69.3,69.47,4300.0,59.6049,59.7512,59.6049,59.7512,4300.0
2015-12-15 12:10:00,69.48,69.48,69.29,69.29,5200.0,59.7598,59.7598,59.5963,59.5963,5200.0
2015-12-15 12:15:00,69.3,69.37,69.22,69.24,16261.0,59.6049,59.6652,59.5361,59.5533,16261.0
2015-12-15 12:20:00,69.24,69.34,69.24,69.32,7300.0,59.5533,59.6394,59.5533,59.6221,7300.0
2015-12-15 12:25:00,69.31,69.39,69.3,69.39,4448.0,59.6135,59.6824,59.6049,59.6824,4448.0
2015-12-15 12:30:00,69.35,69.49,69.33,69.48,16146.0,59.648,59.7684,59.6307,59.7598,16146.0
2015-12-15 12:35:00,69.48,69.57,69.46,69.56,6721.0,59.7598,59.8372,59.7426,59.8286,6721.0
2015-12-15 12:40:00,69.58,69.58,69.45,69.52,4300.0,59.8458,59.8458,59.734,59.7942,4300.0
2015-12-15 12:45:00,69.49,69.53,69.48,69.53,4226.0,59.7684,59.8028,59.7598,59.8028,4226.0
2015-12-15 12:50:00,69.53,69.61,69.52,69.59,3554.0,59.8028,59.8716,59.7942,59.8544,3554.0
2015-12-15 12:55:00,69.6,69.64,69.58,69.63,4424.0,59.863,59.8974,59.8458,59.8888,4424.0
2015-12-15 13:00:00,69.64,69.66,69.57,69.6,3600.0,59.8974,59.9146,59.8372,59.863,3600.0
2015-12-15 13:05:00,69.6,69.63,69.59,69.6,2400.0,59.863,59.8888,59.8544,59.863,2400.0
2015-12-15 13:10:00,69.56,69.61,69.52,69.56,8588.0,59.8286,59.8716,59.7942,59.8286,8588.0
2015-12-15 13:15:00,69.55,69.58,69.51,69.52,3688.0,59.82,59.8458,59.7856,59.7942,3688.0
2015-12-15 13:20:00,69.53,69.6,69.53,69.58,4020.0,59.8028,59.863,59.8028,59.8458,4020.0
2015-12-15 13:25:00,69.57,69.6,69.56,69.59,3442.0,59.8372,59.863,59.8286,59.8544,3442.0
2015-12-15 13:30:00,69.57,69.61,69.52,69.52,5183.0,59.8372,59.8716,59.7942,59.7942,5183.0
2015-12-15 13:35:00,69.53,69.61,69.53,69.61,2400.0,59.8028,59.8716,59.8028,59.8716,2400.0
2015-12-15 13:40:00,69.62,69.66,69.6,69.61,4000.0,59.8802,59.9146,59.863,59.8716,4000.0
2015-12-15 13:45:00,69.63,69.7,69.61,69.65,3900.0,59.8888,59.949,59.8716,59.906,3900.0
2015-12-15 13:50:00,69.67,69.7,69.67,69.69,2719.0,59.9232,59.949,59.9232,59.9404,2719.0
2015-12-15 13:55:00,69.71,69.79,69.71,69.79,3982.0,59.9576,60.0264,59.9576,60.0264,3982.0
2015-12-15 14:00:00,69.77,69.78,69.71,69.73,6780.0,60.0092,60.0178,59.9576,59.9748,6780.0
2015-12-15 14:05:00,69.75,69.78,69.74,69.75,5738.0,59.992,60.0178,59.9834,59.992,5738.0
2015-12-15 14:10:00,69.72,69.75,69.61,69.64,18433.0,59.9662,59.992,59.8716,59.8974,18433.0
2015-12-15 14:15:00,69.65,69.68,69.62,69.64,5812.0,59.906,59.9318,59.8802,59.8974,5812.0
2015-12-15 14:20:00,69.64,69.64,69.57,69.59,5322.0,59.8974,59.8974,59.8372,59.8544,5322.0
2015-12-15 14:25:00,69.56,69.57,69.5,69.53,2900.0,59.8286,59.8372,59.777,59.8028,2900.0
2015-12-15 14:30:00,69.54,69.56,69.47,69.47,3389.0,59.8114,59.8286,59.7512,59.7512,3389.0
2015-12-15 14:35:00,69.48,69.52,69.45,69.48,5200.0,59.7598,59.7942,59.734,59.7598,5200.0
2015-12-15 14:40:00,69.47,69.48,69.43,69.44,3797.0,59.7512,59.7598,59.7168,59.7254,3797.0
2015-12-15 14:45:00,69.45,69.45,69.38,69.4,8412.0,59.734,59.734,59.6738,59.691,8412.0
2015-12-15 14:50:00,69.39,69.45,69.38,69.45,4492.0,59.6824,59.734,59.6738,59.734,4492.0
2015-12-15 14:55:00,69.46,69.47,69.38,69.39,3448.0,59.7426,59.7512,59.6738,59.6824,3448.0
2015-12-15 15:00:00,69.39,69.4,69.34,69.35,1828.0,59.6824,59.691,59.6394,59.648,1828.0
2015-12-15 15:05:00,69.35,69.37,69.33,69.36,5928.0,59.648,59.6652,59.6307,59.6566,5928.0
2015-12-15 15:10:00,69.36,69.36,69.31,69.31,4300.0,59.6566,59.6566,59.6135,59.6135,4300.0
2015-12-15 15:15:00,69.3,69.31,69.25,69.25,9651.0,59.6049,59.6135,59.5619,59.5619,9651.0
2015-12-15 15:20:00,69.25,69.25,69.2,69.2,9112.0,59.5619,59.5619,59.5189,59.5189,9112.0
2015-12-15 15:25:00,69.21,69.23,69.18,69.18,7347.0,59.5275,59.5447,59.5017,59.5017,7347.0
2015-12-15 15:30:00,69.15,69.17,69.11,69.16,8400.0,59.4759,59.4931,59.4415,59.4845,8400.0
2015-12-15 15:35:00,69.15,69.18,69.11,69.18,12237.0,59.4759,59.5017,59.4415,59.5017,12237.0
2015-12-15 15:40:00,69.17,69.17,69.12,69.17,15007.0,59.4931,59.4931,59.4501,59.4931,15007.0
2015-12-15 15:45:00,69.19,69.27,69.16,69.19,24567.0,59.5103,59.5791,59.4845,59.5103,24567.0
2015-12-15 15:50:00,69.18,69.18,69.13,69.13,12318.0,59.5017,59.5017,59.4587,59.4587,12318.0
2015-12-15 15:55:00,69.14,69.18,69.11,69.12,43127.0,59.4673,59.5017,59.4415,59.4501,43127.0
2015-12-16 09:30:00,69.52,69.78,69.52,69.67,6509.0,59.7942,60.0178,59.7942,59.9232,6509.0
2015-12-16 09:35:00,69.65,69.65,69.45,69.47,4734.0,59.906,59.906,59.734,59.7512,4734.0
2015-12-16 09:40:00,69.48,69.6,69.48,69.51,4856.0,59.7598,59.863,59.7598,59.7856,4856.0
2015-12-16 09:45:00,69.52,69.61,69.52,69.58,3818.0,59.7942,59.8716,59.7942,59.8458,3818.0
2015-12-16 09:50:00,69.61,69.89,69.59,69.72,22848.0,59.8716,60.1124,59.8544,59.9662,22848.0
2015-12-16 09:55:00,69.69,69.69,69.61,69.62,998.0,59.9404,59.9404,59.8716,59.8802,998.0
2015-12-16 10:00:00,69.65,69.68,69.6,69.61,5500.0,59.906,59.9318,59.863,59.8716,5500.0
2015-12-16 10:05:00,69.62,69.62,69.46,69.47,2346.0,59.8802,59.8802,59.7426,59.7512,2346.0
2015-12-16 10:10:00,69.39,69.42,69.31,69.32,3900.0,59.6824,59.7082,59.6135,59.6221,3900.0
2015-12-16 10:15:00,69.3,69.3,69.25,69.3,2404.0,59.6049,59.6049,59.5619,59.6049,2404.0
2015-12-16 10:20:00,69.32,69.32,69.26,69.3,2946.0,59.6221,59.6221,59.5705,59.6049,2946.0
2015-12-16 10:25:00,69.3,69.4,69.29,69.39,3623.0,59.6049,59.691,59.5963,59.6824,3623.0
2015-12-16 10:30:00,69.35,69.51,69.31,69.5,19472.0,59.648,59.7856,59.6135,59.777,19472.0
2015-12-16 10:35:00,69.5,69.6,69.47,69.6,6679.0,59.777,59.863,59.7512,59.863,6679.0
2015-12-16 10:40:00,69.59,69.64,69.56,69.62,8494.0,59.8544,59.8974,59.8286,59.8802,8494.0
2015-12-16 10:45:00,69.61,69.65,69.6,69.63,2700.0,59.8716,59.906,59.863,59.8888,2700.0
2015-12-16 10:50:00,69.62,69.63,69.46,69.46,2728.0,59.8802,59.8888,59.7426,59.7426,2728.0
2015-12-16 10:55:00,69.49,69.52,69.4,69.4,3677.0,59.7684,59.7942,59.691,59.691,3677.0
2015-12-16 11:00:00,69.34,69.37,69.3,69.31,1799.0,59.6394,59.6652,59.6049,59.6135,1799.0
2015-12-16 11:05:00,69.25,69.43,69.25,69.41,7900.0,59.5619,59.7168,59.5619,59.6996,7900.0
2015-12-16 11:10:00,69.43,69.5,69.43,69.49,4300.0,59.7168,59.777,59.7168,59.7684,4300.0
2015-12-16 11:15:00,69.5,69.51,69.46,69.49,9523.0,59.777,59.7856,59.7426,59.7684,9523.0
2015-12-16 11:20:00,69.5,69.52,69.45,69.45,7395.0,59.777,59.7942,59.734,59.734,7395.0
2015-12-16 11:25:00,69.46,69.49,69.42,69.42,3200.0,59.7426,59.7684,59.7082,59.7082,3200.0
2015-12-16 11:30:00,69.41,69.5,69.41,69.44,5471.0,59.6996,59.777,59.6996,59.7254,5471.0
2015-12-16 11:35:00,69.43,69.54,69.25,69.54,34244.0,59.7168,59.8114,59.5619,59.8114,34244.0
2015-12-16 11:40:00,69.54,69.63,69.5,69.6,10801.0,59.8114,59.8888,59.777,59.863,10801.0
2015-12-16 11:45:00,69.61,69.66,69.51,69.53,11435.0,59.8716,59.9146,59.7856,59.8028,11435.0
2015-12-16 11:50:00,69.53,69.55,69.41,69.48,5002.0,59.8028,59.82,59.6996,59.7598,5002.0
2015-12-16 11:55:00,69.47,69.48,69.42,69.42,3747.0,59.7512,59.7598,59.7082,59.7082,3747.0
2015-12-16 12:00:00,69.41,69.46,69.37,69.46,1100.0,59.6996,59.7426,59.6652,59.7426,1100.0
2015-12-16 12:05:00,69.47,69.47,69.45,69.46,1900.0,59.7512,59.7512,59.734,59.7426,1900.0
2015-12-16 12:10:00,69.49,69.52,69.49,69.49,1900.0,59.7684,59.7942,59.7684,59.7684,1900.0
2015-12-16 12:15:00,69.46,69.47,69.39,69.39,1200.0,59.7426,59.7512,59.6824,59.6824,1200.0
2015-12-16 12:20:00,69.39,69.46,69.39,69.44,3150.0,59.6824,59.7426,59.6824,59.7254,3150.0
2015-12-16 12:25:00,69.44,69.47,69.42,69.46,16297.0,59.7254,59.7512,59.7082,59.7426,16297.0
2015-12-16 12:30:00,69.47,69.47,69.44,69.46,5850.0,59.7512,59.7512,59.7254,59.7426,5850.0
2015-12-16 12:35:00,69.47,69.48,69.44,69.46,4515.0,59.7512,59.7598,59.7254,59.7426,4515.0
2015-12-16 12:40:00,69.46,69.47,69.44,69.44,3000.0,59.7426,59.7512,59.7254,59.7254,3000.0
2015-12-16 12:45:00,69.46,69.53,69.46,69.47,1964.0,59.7426,59.8028,59.7426,59.7512,1964.0
2015-12-16 12:50:00,69.48,69.5,69.44,69.44,3901.0,59.7598,59.777,59.7254,59.7254,3901.0
2015-12-16 12:55:00,69.44,69.44,69.42,69.42,800.0,59.7254,59.7254,59.7082,59.7082,800.0
2015-12-16 13:00:00,69.42,69.46,69.41,69.46,3653.0,59.7082,59.7426,59.6996,59.7426,3653.0
2015-12-16 13:05:00,69.46,69.5,69.43,69.43,15888.0,59.7426,59.777,59.7168,59.7168,15888.0
2015-12-16 13:10:00,69.41,69.42,69.38,69.39,3550.0,59.6996,59.7082,59.6738,59.6824,3550.0
2015-12-16 13:15:00,69.42,69.42,69.38,69.4,3500.0,59.7082,59.7082,59.6738,59.691,3500.0
2015-12-16 13:20:00,69.39,69.42,69.35,69.42,2300.0,59.6824,59.7082,59.648,59.7082,2300.0
2015-12-16 13:25:00,69.45,69.46,69.43,69.45,3020.0,59.734,59.7426,59.7168,59.734,3020.0
2015-12-16 13:30:00,69.45,69.46,69.42,69.44,2500.0,59.734,59.7426,59.7082,59.7254,2500.0
2015-12-16 13:35:00,69.44,69.48,69.43,69.43,5247.0,59.7254,59.7598,59.7168,59.7168,5247.0
2015-12-16 13:40:00,69.43,69.52,69.42,69.49,3499.0,59.7168,59.7942,59.7082,59.7684,3499.0
2015-12-16 13:45:00,69.5,69.58,69.5,69.58,5391.0,59.777,59.8458,59.777,59.8458,5391.0
2015-12-16 13:50:00,69.62,69.66,69.56,69.58,3921.0,59.8802,59.9146,59.8286,59.8458,3921.0
2015-12-16 13:55:00,69.59,69.71,69.47,69.53,10903.0,59.8544,59.9576,59.7512,59.8028,10903.0
2015-12-16 14:00:00,69.57,69.65,68.99,69.52,15754.0,59.8372,59.906,59.3383,59.7942,15754.0
2015-12-16 14:05:00,69.56,69.84,69.56,69.67,4580.0,59.8286,60.0694,59.8286,59.9232,4580.0
2015-12-16 14:10:00,69.67,69.76,69.55,69.6,6513.0,59.9232,60.0006,59.82,59.863,6513.0
2015-12-16 14:15:00,69.64,69.72,69.52,69.53,7900.0,59.8974,59.9662,59.7942,59.8028,7900.0
2015-12-16 14:20:00,69.52,69.66,69.51,69.53,10002.0,59.7942,59.9146,59.7856,59.8028,10002.0
2015-12-16 14:25:00,69.54,69.54,69.42,69.51,4600.0,59.8114,59.8114,59.7082,59.7856,4600.0
2015-12-16 14:30:00,69.49,69.58,69.35,69.54,14502.0,59.7684,59.8458,59.648,59.8114,14502.0
2015-12-16 14:35:00,69.52,69.52,69.4,69.44,8983.0,59.7942,59.7942,59.691,59.7254,8983.0
2015-12-16 14:40:00,69.42,69.44,69.33,69.37,13843.0,59.7082,59.7254,59.6307,59.6652,13843.0
2015-12-16 14:45:00,69.35,69.42,69.33,69.37,13225.0,59.648,59.7082,59.6307,59.6652,13225.0
2015-12-16 14:50:00,69.38,69.46,69.37,69.46,19022.0,59.6738,59.7426,59.6652,59.7426,19022.0
2015-12-16 14:55:00,69.47,69.56,69.46,69.53,26664.0,59.7512,59.8286,59.7426,59.8028,26664.0
2015-12-16 15:00:00,69.54,69.55,69.49,69.51,26400.0,59.8114,59.82,59.7684,59.7856,26400.0
2015-12-16 15:05:00,69.51,69.54,69.42,69.44,14603.0,59.7856,59.8114,59.7082,59.7254,14603.0
2015-12-16 15:10:00,69.43,69.55,69.43,69.46,12200.0,59.7168,59.82,59.7168,59.7426,12200.0
2015-12-16 15:15:00,69.45,69.47,69.4,69.41,16100.0,59.734,59.7512,59.691,59.6996,16100.0
2015-12-16 15:20:00,69.42,69.51,69.41,69.47,12234.0,59.7082,59.7856,59.6996,59.7512,12234.0
2015-12-16 15:25:00,69.47,69.55,69.23,69.54,59475.0,59.7512,59.82,59.5447,59.8114,59475.0
2015-12-16 15:30:00,69.54,69.55,69.48,69.55,22084.0,59.8114,59.82,59.7598,59.82,22084.0
2015-12-16 15:35:00,69.54,69.6,69.52,69.59,26247.0,59.8114,59.863,59.7942,59.8544,26247.0
2015-12-16 15:40:00,69.6,69.63,69.48,69.5,43748.0,59.863,59.8888,59.7598,59.777,43748.0
2015-12-16 15:45:00,69.49,69.62,69.48,69.57,17954.0,59.7684,59.8802,59.7598,59.8372,17954.0
2015-12-16 15:50:00,69.56,69.61,69.55,69.57,16919.0,59.8286,59.8716,59.82,59.8372,16919.0
2015-12-16 15:55:00,69.56,69.58,69.48,69.52,35538.0,59.8286,59.8458,59.7598,59.7942,35538.0
2015-12-17 09:30:00,69.8,69.99,69.67,69.99,13114.0,60.035,60.1984,59.9232,60.1984,13114.0
2015-12-17 09:35:00,69.99,70.19,69.75,70.19,102863.0,60.1984,60.3704,59.992,60.3704,102863.0
2015-12-17 09:40:00,70.14,70.49,70.14,70.47,19913.0,60.3274,60.6285,60.3274,60.6113,19913.0
2015-12-17 09:45:00,70.47,70.47,70.3,70.39,10589.0,60.6113,60.6113,60.465,60.5425,10589.0
2015-12-17 09:50:00,70.38,70.44,70.31,70.39,12375.0,60.5339,60.5855,60.4736,60.5425,12375.0
2015-12-17 09:55:00,70.41,70.46,70.33,70.42,10393.0,60.5597,60.6027,60.4908,60.5683,10393.0
2015-12-17 10:00:00,70.41,70.41,70.05,70.08,32738.0,60.5597,60.5597,60.25,60.2758,32738.0
2015-12-17 10:05:00,70.08,70.09,69.8,69.8,16172.0,60.2758,60.2844,60.035,60.035,16172.0
2015-12-17 10:10:00,69.79,69.95,69.79,69.95,5804.0,60.0264,60.164,60.0264,60.164,5804.0
2015-12-17 10:15:00,69.95,69.97,69.59,69.63,7377.0,60.164,60.1812,59.8544,59.8888,7377.0
2015-12-17 10:20:00,69.67,69.78,69.65,69.65,3803.0,59.9232,60.0178,59.906,59.906,3803.0
2015-12-17 10:25:00,69.65,69.65,69.52,69.58,4223.0,59.906,59.906,59.7942,59.8458,4223.0
2015-12-17 10:30:00,69.55,69.57,69.41,69.44,6134.0,59.82,59.8372,59.6996,59.7254,6134.0
2015-12-17 10:35:00,69.41,69.46,69.36,69.43,4145.0,59.6996,59.7426,59.6566,59.7168,4145.0
2015-12-17 10:40:00,69.41,69.42,69.29,69.32,3819.0,59.6996,59.7082,59.5963,59.6221,3819.0
2015-12-17 10:45:00,69.33,69.47,69.29,69.29,5948.0,59.6307,59.7512,59.5963,59.5963,5948.0
2015-12-17 10:50:00,69.29,69.29,69.17,69.24,3658.0,59.5963,59.5963,59.4931,59.5533,3658.0
2015-12-17 10:55:00,69.25,69.4,69.25,69.37,2710.0,59.5619,59.691,59.5619,59.6652,2710.0
2015-12-17 11:00:00,69.36,69.53,69.34,69.53,3228.0,59.6566,59.8028,59.6394,59.8028,3228.0
2015-12-17 11:05:00,69.53,69.54,69.46,69.52,5111.0,59.8028,59.8114,59.7426,59.7942,5111.0
2015-12-17 11:10:00,69.51,69.63,69.51,69.53,5085.0,59.7856,59.8888,59.7856,59.8028,5085.0
2015-12-17 11:15:00,69.51,69.51,69.32,69.32,6300.0,59.7856,59.7856,59.6221,59.6221,6300.0
2015-12-17 11:20:00,69.31,69.39,69.26,69.36,2655.0,59.6135,59.6824,59.5705,59.6566,2655.0
2015-12-17 11:25:00,69.3,69.4,69.27,69.4,2131.0,59.6049,59.691,59.5791,59.691,2131.0
2015-12-17 11:30:00,69.38,69.38,69.3,69.31,2800.0,59.6738,59.6738,59.6049,59.6135,2800.0
2015-12-17 11:35:00,69.34,69.45,69.32,69.4,4100.0,59.6394,59.734,59.6221,59.691,4100.0
2015-12-17 11:40:00,69.38,69.44,69.34,69.34,2650.0,59.6738,59.7254,59.6394,59.6394,2650.0
2015-12-17 11:45:00,69.31,69.44,69.31,69.44,1585.0,59.6135,59.7254,59.6135,59.7254,1585.0
2015-12-17 11:50:00,69.48,69.48,69.36,69.36,6365.0,59.7598,59.7598,59.6566,59.6566,6365.0
2015-12-17 11:55:00,69.36,69.37,69.27,69.27,3500.0,59.6566,59.6652,59.5791,59.5791,3500.0
2015-12-17 12:00:00,69.25,69.3,69.2,69.2,3610.0,59.5619,59.6049,59.5189,59.5189,3610.0
2015-12-17 12:05:00,69.18,69.27,69.18,69.27,4874.0,59.5017,59.5791,59.5017,59.5791,4874.0
2015-12-17 12:10:00,69.27,69.27,69.18,69.27,5987.0,59.5791,59.5791,59.5017,59.5791,5987.0
2015-12-17 12:15:00,69.27,69.27,69.19,69.21,9444.0,59.5791,59.5791,59.5103,59.5275,9444.0
2015-12-17 12:20:00,69.19,69.22,69.15,69.19,3900.0,59.5103,59.5361,59.4759,59.5103,3900.0
2015-12-17 12:25:00,69.2,69.2,69.12,69.15,3950.0,59.5189,59.5189,59.4501,59.4759,3950.0
2015-12-17 12:30:00,69.14,69.19,69.12,69.14,7680.0,59.4673,59.5103,59.4501,59.4673,7680.0
2015-12-17 12:35:00,69.14,69.14,68.89,68.89,12300.0,59.4673,59.4673,59.2523,59.2523,12300.0
2015-12-17 12:40:00,68.88,68.89,68.73,68.81,16767.0,59.2437,59.2523,59.1147,59.1835,16767.0
2015-12-17 12:45:00,68.83,68.91,68.81,68.85,4287.0,59.2007,59.2695,59.1835,59.2179,4287.0
2015-12-17 12:50:00,68.84,69.01,68.84,68.95,4600.0,59.2093,59.3555,59.2093,59.3039,4600.0
2015-12-17 12:55:00,68.95,69.03,68.92,69.0,4000.0,59.3039,59.3727,59.2781,59.3469,4000.0
2015-12-17 13:00:00,69.04,69.1,68.97,68.98,12283.0,59.3813,59.4329,59.3211,59.3297,12283.0
2015-12-17 13:05:00,68.98,69.01,68.94,68.96,7172.0,59.3297,59.3555,59.2953,59.3125,7172.0
2015-12-17 13:10:00,68.98,69.02,68.87,68.89,8891.0,59.3297,59.3641,59.2351,59.2523,8891.0
2015-12-17 13:15:00,68.9,68.94,68.9,68.93,3754.0,59.2609,59.2953,59.2609,59.2867,3754.0
2015-12-17 13:20:00,68.92,69.03,68.91,68.99,7350.0,59.2781,59.3727,59.2695,59.3383,7350.0
2015-12-17 13:25:00,69.0,69.01,68.91,68.91,5091.0,59.3469,59.3555,59.2695,59.2695,5091.0
2015-12-17 13:30:00,68.91,68.91,68.87,68.9,10787.0,59.2695,59.2695,59.2351,59.2609,10787.0
2015-12-17 13:35:00,68.89,68.92,68.87,68.91,4400.0,59.2523,59.2781,59.2351,59.2695,4400.0
2015-12-17 13:40:00,68.91,68.94,68.88,68.88,7800.0,59.2695,59.2953,59.2437,59.2437,7800.0
2015-12-17 13:45:00,68.87,68.92,68.84,68.86,7959.0,59.2351,59.2781,59.2093,59.2265,7959.0
2015-12-17 13:50:00,68.88,68.88,68.81,68.81,11434.0,59.2437,59.2437,59.1835,59.1835,11434.0
2015-12-17 13:55:00,68.82,68.89,68.81,68.88,1800.0,59.1921,59.2523,59.1835,59.2437,1800.0
2015-12-17 14:00:00,68.89,68.89,68.83,68.87,7460.0,59.2523,59.2523,59.2007,59.2351,7460.0
2015-12-17 14:05:00,68.88,68.9,68.86,68.86,4831.0,59.2437,59.2609,59.2265,59.2265,4831.0
2015-12-17 14:10:00,68.85,68.87,68.82,68.87,5725.0,59.2179,59.2351,59.1921,59.2351,5725.0
2015-12-17 14:15:00,68.86,68.88,68.81,68.87,10700.0,59.2265,59.2437,59.1835,59.2351,10700.0
2015-12-17 14:20:00,68.88,68.89,68.84,68.84,7329.0,59.2437,59.2523,59.2093,59.2093,7329.0
2015-12-17 14:25:00,68.84,68.89,68.79,68.79,5257.0,59.2093,59.2523,59.1663,59.1663,5257.0
2015-12-17 14:30:00,68.79,68.82,68.77,68.81,6122.0,59.1663,59.1921,59.1491,59.1835,6122.0
2015-12-17 14:35:00,68.81,68.86,68.8,68.83,4615.0,59.1835,59.2265,59.1749,59.2007,4615.0
2015-12-17 14:40:00,68.82,68.89,68.79,68.81,20518.0,59.1921,59.2523,59.1663,59.1835,20518.0
2015-12-17 14:45:00,68.81,68.82,68.74,68.74,8300.0,59.1835,59.1921,59.1233,59.1233,8300.0
2015-12-17 14:50:00,68.76,68.78,68.7,68.72,10449.0,59.1405,59.1577,59.0889,59.1061,10449.0
2015-12-17 14:55:00,68.71,68.73,68.62,68.63,13496.0,59.0975,59.1147,59.0201,59.0287,13496.0
2015-12-17 15:00:00,68.62,68.71,68.61,68.69,48731.0,59.0201,59.0975,59.0115,59.0803,48731.0
2015-12-17 15:05:00,68.7,68.73,68.66,68.72,16815.0,59.0889,59.1147,59.0545,59.1061,16815.0
2015-12-17 15:10:00,68.7,68.73,68.66,68.7,9274.0,59.0889,59.1147,59.0545,59.0889,9274.0
2015-12-17 15:15:00,68.7,68.73,68.64,68.66,18818.0,59.0889,59.1147,59.0373,59.0545,18818.0
2015-12-17 15:20:00,68.64,68.71,68.61,68.71,10730.0,59.0373,59.0975,59.0115,59.0975,10730.0
2015-12-17 15:25:00,68.72,68.81,68.65,68.8,11118.0,59.1061,59.1835,59.0459,59.1749,11118.0
2015-12-17 15:30:00,68.8,68.87,68.74,68.87,12442.0,59.1749,59.2351,59.1233,59.2351,12442.0
2015-12-17 15:35:00,68.88,68.97,68.85,68.86,12918.0,59.2437,59.3211,59.2179,59.2265,12918.0
2015-12-17 15:40:00,68.86,68.87,68.82,68.83,21095.0,59.2265,59.2351,59.1921,59.2007,21095.0
2015-12-17 15:45:00,68.83,68.85,68.73,68.76,23300.0,59.2007,59.2179,59.1147,59.1405,23300.0
2015-12-17 15:50:00,68.73,68.76,68.71,68.74,12555.0,59.1147,59.1405,59.0975,59.1233,12555.0
2015-12-17 15:55:00,68.74,68.75,68.56,68.57,41024.0,59.1233,59.1319,58.9685,58.9771,41024.0
2015-12-18 09:30:00,68.26,68.26,68.0,68.16,92316.0,58.7104,58.7104,58.4868,58.6244,92316.0
2015-12-18 09:35:00,68.09,68.32,68.07,68.29,4844.0,58.5642,58.762,58.547,58.7362,4844.0
2015-12-18 09:40:00,68.31,68.39,68.13,68.17,6318.0,58.7534,58.8223,58.5986,58.633,6318.0
2015-12-18 09:45:00,68.19,68.51,68.19,68.49,171617.0,58.6502,58.9255,58.6502,58.9083,171617.0
2015-12-18 09:50:00,68.47,68.55,68.4,68.55,57028.0,58.8911,58.9599,58.8309,58.9599,57028.0
2015-12-18 09:55:00,68.53,68.55,68.48,68.49,3747.0,58.9427,58.9599,58.8997,58.9083,3747.0
2015-12-18 10:00:00,68.52,68.54,68.38,68.38,3014.0,58.9341,58.9513,58.8137,58.8137,3014.0
2015-12-18 10:05:00,68.37,68.37,68.14,68.16,3950.0,58.8051,58.8051,58.6072,58.6244,3950.0
2015-12-18 10:10:00,68.16,68.18,68.1,68.12,27994.0,58.6244,58.6416,58.5728,58.59,27994.0
2015-12-18 10:15:00,68.12,68.19,68.0,68.02,9901.0,58.59,58.6502,58.4868,58.504,9901.0
2015-12-18 10:20:00,68.04,68.2,68.02,68.17,17308.0,58.5212,58.6588,58.504,58.633,17308.0
2015-12-18 10:25:00,68.17,68.21,68.06,68.06,3509.0,58.633,58.6674,58.5384,58.5384,3509.0
2015-12-18 10:30:00,68.08,68.13,68.04,68.12,10456.0,58.5556,58.5986,58.5212,58.59,10456.0
2015-12-18 10:35:00,68.11,68.13,68.05,68.08,2500.0,58.5814,58.5986,58.5298,58.5556,2500.0
2015-12-18 10:40:00,68.06,68.19,68.02,68.05,25038.0,58.5384,58.6502,58.504,58.5298,25038.0
2015-12-18 10:45:00,68.04,68.13,67.99,68.07,56090.0,58.5212,58.5986,58.4782,58.547,56090.0
2015-12-18 10:50:00,68.08,68.11,68.07,68.1,12299.0,58.5556,58.5814,58.547,58.5728,12299.0
2015-12-18 10:55:00,68.08,68.11,68.06,68.11,6273.0,58.5556,58.5814,58.5384,58.5814,6273.0
2015-12-18 11:00:00,68.15,68.26,68.1,68.24,39102.0,58.6158,58.7104,58.5728,58.6932,39102.0
2015-12-18 11:05:00,68.29,68.38,68.29,68.37,4338.0,58.7362,58.8137,58.7362,58.8051,4338.0
2015-12-18 11:10:00,68.39,68.49,68.38,68.47,4875.0,58.8223,58.9083,58.8137,58.8911,4875.0
2015-12-18 11:15:00,68.44,68.47,68.37,68.42,4300.0,58.8653,58.8911,58.8051,58.8481,4300.0
2015-12-18 11:20:00,68.44,68.5,68.38,68.38,7402.0,58.8653,58.9169,58.8137,58.8137,7402.0
2015-12-18 11:25:00,68.43,68.43,68.38,68.38,8185.0,58.8567,58.8567,58.8137,58.8137,8185.0
2015-12-18 11:30:00,68.39,68.4,68.32,68.32,2600.0,58.8223,58.8309,58.762,58.762,2600.0
2015-12-18 11:35:00,68.3,68.42,68.29,68.42,3700.0,58.7448,58.8481,58.7362,58.8481,3700.0
2015-12-18 11:40:00,68.42,68.47,68.31,68.31,7700.0,58.8481,58.8911,58.7534,58.7534,7700.0
2015-12-18 11:45:00,68.33,68.39,68.3,68.3,1400.0,58.7706,58.8223,58.7448,58.7448,1400.0
2015-12-18 11:50:00,68.29,68.33,68.26,68.27,2900.0,58.7362,58.7706,58.7104,58.719,2900.0
2015-12-18 11:55:00,68.28,68.31,68.22,68.23,2900.0,58.7276,58.7534,58.676,58.6846,2900.0
2015-12-18 12:00:00,68.21,68.21,68.14,68.17,1702.0,58.6674,58.6674,58.6072,58.633,1702.0
2015-12-18 12:05:00,68.17,68.23,68.16,68.2,2515.0,58.633,58.6846,58.6244,58.6588,2515.0
2015-12-18 12:10:00,68.19,68.21,68.16,68.16,2100.0,58.6502,58.6674,58.6244,58.6244,2100.0
2015-12-18 12:15:00,68.16,68.2,68.02,68.02,5978.0,58.6244,58.6588,58.504,58.504,5978.0
2015-12-18 12:20:00,68.03,68.12,68.03,68.04,4400.0,58.5126,58.59,58.5126,58.5212,4400.0
2015-12-18 12:25:00,68.04,68.04,68.01,68.01,2500.0,58.5212,58.5212,58.4954,58.4954,2500.0
2015-12-18 12:30:00,68.0,68.09,67.98,68.08,3461.0,58.4868,58.5642,58.4696,58.5556,3461.0
2015-12-18 12:35:00,68.09,68.09,68.01,68.04,3176.0,58.5642,58.5642,58.4954,58.5212,3176.0
2015-12-18 12:40:00,68.05,68.12,68.05,68.11,3828.0,58.5298,58.59,58.5298,58.5814,3828.0
2015-12-18 12:45:00,68.12,68.14,68.06,68.06,3785.0,58.59,58.6072,58.5384,58.5384,3785.0
2015-12-18 12:50:00,68.07,68.1,68.03,68.08,3000.0,58.547,58.5728,58.5126,58.5556,3000.0
2015-12-18 12:55:00,68.09,68.11,68.02,68.03,4700.0,58.5642,58.5814,58.504,58.5126,4700.0
2015-12-18 13:00:00,68.04,68.08,68.01,68.05,6500.0,58.5212,58.5556,58.4954,58.5298,6500.0
2015-12-18 13:05:00,68.03,68.17,68.03,68.13,3101.0,58.5126,58.633,58.5126,58.5986,3101.0
2015-12-18 13:10:00,68.14,68.16,68.1,68.1,4576.0,58.6072,58.6244,58.5728,58.5728,4576.0
2015-12-18 13:15:00,68.12,68.14,68.06,68.14,2400.0,58.59,58.6072,58.5384,58.6072,2400.0
2015-12-18 13:20:00,68.12,68.14,68.06,68.06,4003.0,58.59,58.6072,58.5384,58.5384,4003.0
2015-12-18 13:25:00,68.04,68.07,68.0,68.01,5000.0,58.5212,58.547,58.4868,58.4954,5000.0
2015-12-18 13:30:00,68.02,68.03,67.99,67.99,9600.0,58.504,58.5126,58.4782,58.4782,9600.0
2015-12-18 13:35:00,67.99,68.04,67.96,67.97,10911.0,58.4782,58.5212,58.4524,58.461,10911.0
2015-12-18 13:40:00,67.97,68.12,67.97,68.05,4238.0,58.461,58.59,58.461,58.5298,4238.0
2015-12-18 13:45:00,68.07,68.07,68.01,68.02,2300.0,58.547,58.547,58.4954,58.504,2300.0
2015-12-18 13:50:00,68.0,68.04,68.0,68.01,14151.0,58.4868,58.5212,58.4868,58.4954,14151.0
2015-12-18 13:55:00,68.0,68.02,67.99,68.0,13479.0,58.4868,58.504,58.4782,58.4868,13479.0
2015-12-18 14:00:00,68.0,68.02,67.98,68.01,16948.0,58.4868,58.504,58.4696,58.4954,16948.0
2015-12-18 14:05:00,68.0,68.07,68.0,68.01,8485.0,58.4868,58.547,58.4868,58.4954,8485.0
2015-12-18 14:10:00,68.01,68.02,67.97,67.97,9457.0,58.4954,58.504,58.461,58.461,9457.0
2015-12-18 14:15:00,67.99,68.0,67.94,67.95,7370.0,58.4782,58.4868,58.4352,58.4438,7370.0
2015-12-18 14:20:00,67.97,68.02,67.96,68.01,8552.0,58.461,58.504,58.4524,58.4954,8552.0
2015-12-18 14:25:00,68.01,68.03,67.97,67.98,5155.0,58.4954,58.5126,58.461,58.4696,5155.0
2015-12-18 14:30:00,67.99,67.99,67.92,67.96,2800.0,58.4782,58.4782,58.418,58.4524,2800.0
2015-12-18 14:35:00,67.96,68.05,67.96,68.02,14204.0,58.4524,58.5298,58.4524,58.504,14204.0
2015-12-18 14:40:00,68.03,68.05,67.93,67.95,8900.0,58.5126,58.5298,58.4266,58.4438,8900.0
2015-12-18 14:45:00,67.95,68.01,67.94,68.0,4100.0,58.4438,58.4954,58.4352,58.4868,4100.0
2015-12-18 14:50:00,67.99,68.05,67.97,68.01,10667.0,58.4782,58.5298,58.461,58.4954,10667.0
2015-12-18 14:55:00,68.01,68.05,68.01,68.02,11312.0,58.4954,58.5298,58.4954,58.504,11312.0
2015-12-18 15:00:00,68.01,68.05,67.96,68.0,21045.0,58.4954,58.5298,58.4524,58.4868,21045.0
2015-12-18 15:05:00,68.03,68.08,68.0,68.05,24496.0,58.5126,58.5556,58.4868,58.5298,24496.0
2015-12-18 15:10:00,68.05,68.06,67.91,67.91,17839.0,58.5298,58.5384,58.4094,58.4094,17839.0
2015-12-18 15:15:00,67.91,67.92,67.71,67.78,18798.0,58.4094,58.418,58.2374,58.2976,18798.0
2015-12-18 15:20:00,67.8,67.81,67.66,67.81,9594.0,58.3148,58.3234,58.1944,58.3234,9594.0
2015-12-18 15:25:00,67.81,67.85,67.75,67.79,8251.0,58.3234,58.3578,58.2718,58.3062,8251.0
2015-12-18 15:30:00,67.8,67.86,67.72,67.86,11881.0,58.3148,58.3664,58.246,58.3664,11881.0
2015-12-18 15:35:00,67.85,67.89,67.82,67.82,8226.0,58.3578,58.3922,58.332,58.332,8226.0
2015-12-18 15:40:00,67.82,67.86,67.79,67.86,19152.0,58.332,58.3664,58.3062,58.3664,19152.0
2015-12-18 15:45:00,67.87,67.87,67.61,67.64,32705.0,58.375,58.375,58.1514,58.1772,32705.0
2015-12-18 15:50:00,67.64,67.69,67.56,67.58,36329.0,58.1772,58.2202,58.1084,58.1256,36329.0
2015-12-18 15:55:00,67.58,67.69,67.55,67.57,78743.0,58.1256,58.2202,58.0998,58.117,78743.0
2015-12-21 09:30:00,67.76,68.14,67.71,68.13,13041.0,58.2804,58.6072,58.2374,58.5986,13041.0
2015-12-21 09:35:00,68.13,68.13,68.0,68.0,3132.0,58.5986,58.5986,58.4868,58.4868,3132.0
2015-12-21 09:40:00,67.92,68.01,67.91,67.98,940.0,58.418,58.4954,58.4094,58.4696,940.0
2015-12-21 09:45:00,68.02,68.13,67.96,68.08,2194.0,58.504,58.5986,58.4524,58.5556,2194.0
2015-12-21 09:50:00,68.09,68.1,67.97,68.04,2400.0,58.5642,58.5728,58.461,58.5212,2400.0
2015-12-21 09:55:00,68.03,68.03,67.92,67.92,1400.0,58.5126,58.5126,58.418,58.418,1400.0
2015-12-21 10:00:00,67.88,67.93,67.78,67.78,14457.0,58.3836,58.4266,58.2976,58.2976,14457.0
2015-12-21 10:05:00,67.76,67.84,67.75,67.83,3638.0,58.2804,58.3492,58.2718,58.3406,3638.0
2015-12-21 10:10:00,67.85,67.93,67.85,67.88,1058.0,58.3578,58.4266,58.3578,58.3836,1058.0
2015-12-21 10:15:00,68.05,68.05,67.94,67.95,1100.0,58.5298,58.5298,58.4352,58.4438,1100.0
2015-12-21 10:20:00,67.94,67.97,67.88,67.97,2900.0,58.4352,58.461,58.3836,58.461,2900.0
2015-12-21 10:25:00,68.0,68.0,67.91,67.94,4654.0,58.4868,58.4868,58.4094,58.4352,4654.0
2015-12-21 10:30:00,67.98,68.07,67.94,68.06,3325.0,58.4696,58.547,58.4352,58.5384,3325.0
2015-12-21 10:35:00,68.04,68.05,68.0,68.0,1133.0,58.5212,58.5298,58.4868,58.4868,1133.0
2015-12-21 10:40:00,68.03,68.05,68.0,68.04,4111.0,58.5126,58.5298,58.4868,58.5212,4111.0
2015-12-21 10:45:00,68.07,68.08,68.02,68.07,4667.0,58.547,58.5556,58.504,58.547,4667.0
2015-12-21 10:50:00,68.05,68.08,68.04,68.07,1260.0,58.5298,58.5556,58.5212,58.547,1260.0
2015-12-21 10:55:00,68.07,68.12,68.07,68.11,11606.0,58.547,58.59,58.547,58.5814,11606.0
2015-12-21 11:00:00,68.09,68.13,68.07,68.08,2733.0,58.5642,58.5986,58.547,58.5556,2733.0
2015-12-21 11:05:00,68.05,68.05,67.79,67.84,21482.0,58.5298,58.5298,58.3062,58.3492,21482.0
2015-12-21 11:10:00,67.84,67.84,67.76,67.76,1600.0,58.3492,58.3492,58.2804,58.2804,1600.0
2015-12-21 11:15:00,67.74,67.77,67.71,67.76,7927.0,58.2632,58.289,58.2374,58.2804,7927.0
2015-12-21 11:20:00,67.78,67.83,67.78,67.78,1058.0,58.2976,58.3406,58.2976,58.2976,1058.0
2015-12-21 11:25:00,67.73,67.84,67.71,67.84,3152.0,58.2546,58.3492,58.2374,58.3492,3152.0
2015-12-21 11:30:00,67.83,67.85,67.68,67.72,3748.0,58.3406,58.3578,58.2116,58.246,3748.0
2015-12-21 11:35:00,67.72,67.82,67.72,67.75,2039.0,58.246,58.332,58.246,58.2718,2039.0
2015-12-21 11:40:00,67.75,67.84,67.75,67.83,1000.0,58.2718,58.3492,58.2718,58.3406,1000.0
2015-12-21 11:45:00,67.83,67.85,67.72,67.76,7084.0,58.3406,58.3578,58.246,58.2804,7084.0
2015-12-21 11:50:00,67.77,67.81,67.75,67.75,2330.0,58.289,58.3234,58.2718,58.2718,2330.0
2015-12-21 11:55:00,67.72,67.81,67.64,67.81,3415.0,58.246,58.3234,58.1772,58.3234,3415.0
2015-12-21 12:00:00,67.8,67.81,67.71,67.72,2071.0,58.3148,58.3234,58.2374,58.246,2071.0
2015-12-21 12:05:00,67.71,67.77,67.65,67.73,2100.0,58.2374,58.289,58.1858,58.2546,2100.0
2015-12-21 12:10:00,67.72,67.74,67.7,67.74,2785.0,58.246,58.2632,58.2288,58.2632,2785.0
2015-12-21 12:15:00,67.73,67.73,67.65,67.67,2000.0,58.2546,58.2546,58.1858,58.203,2000.0
2015-12-21 12:20:00,67.68,67.79,67.68,67.78,2717.0,58.2116,58.3062,58.2116,58.2976,2717.0
2015-12-21 12:25:00,67.78,67.8,67.73,67.73,2214.0,58.2976,58.3148,58.2546,58.2546,2214.0
2015-12-21 12:30:00,67.72,67.81,67.72,67.8,2000.0,58.246,58.3234,58.246,58.3148,2000.0
2015-12-21 12:35:00,67.79,67.81,67.77,67.77,2616.0,58.3062,58.3234,58.289,58.289,2616.0
2015-12-21 12:40:00,67.79,67.8,67.76,67.76,960.0,58.3062,58.3148,58.2804,58.2804,960.0
2015-12-21 12:45:00,67.78,67.79,67.74,67.77,6822.0,58.2976,58.3062,58.2632,58.289,6822.0
2015-12-21 12:50:00,67.75,67.83,67.75,67.8,5253.0,58.2718,58.3406,58.2718,58.3148,5253.0
2015-12-21 12:55:00,67.77,67.8,67.77,67.79,4362.0,58.289,58.3148,58.289,58.3062,4362.0
2015-12-21 13:00:00,67.8,67.8,67.77,67.79,8798.0,58.3148,58.3148,58.289,58.3062,8798.0
2015-12-21 13:05:00,67.78,67.8,67.75,67.78,2600.0,58.2976,58.3148,58.2718,58.2976,2600.0
2015-12-21 13:10:00,67.77,67.8,67.76,67.76,5424.0,58.289,58.3148,58.2804,58.2804,5424.0
2015-12-21 13:15:00,67.77,67.77,67.74,67.76,9008.0,58.289,58.289,58.2632,58.2804,9008.0
2015-12-21 13:20:00,67.75,67.77,67.74,67.74,6547.0,58.2718,58.289,58.2632,58.2632,6547.0
2015-12-21 13:25:00,67.73,67.78,67.73,67.76,11600.0,58.2546,58.2976,58.2546,58.2804,11600.0
2015-12-21 13:30:00,67.77,67.81,67.75,67.77,6900.0,58.289,58.3234,58.2718,58.289,6900.0
2015-12-21 13:35:00,67.8,67.81,67.78,67.79,7620.0,58.3148,58.3234,58.2976,58.3062,7620.0
2015-12-21 13:40:00,67.84,67.84,67.78,67.79,1698.0,58.3492,58.3492,58.2976,58.3062,1698.0
2015-12-21 13:45:00,67.79,67.86,67.79,67.86,3135.0,58.3062,58.3664,58.3062,58.3664,3135.0
2015-12-21 13:50:00,67.88,67.91,67.87,67.89,1866.0,58.3836,58.4094,58.375,58.3922,1866.0
2015-12-21 13:55:00,67.89,67.9,67.86,67.9,2898.0,58.3922,58.4008,58.3664,58.4008,2898.0
2015-12-21 14:00:00,67.9,67.92,67.88,67.91,2287.0,58.4008,58.418,58.3836,58.4094,2287.0
2015-12-21 14:05:00,67.9,67.9,67.88,67.89,1814.0,58.4008,58.4008,58.3836,58.3922,1814.0
2015-12-21 14:10:00,67.9,67.91,67.8,67.8,4228.0,58.4008,58.4094,58.3148,58.3148,4228.0
2015-12-21 14:15:00,67.81,67.81,67.72,67.74,2346.0,58.3234,58.3234,58.246,58.2632,2346.0
2015-12-21 14:20:00,67.72,67.77,67.69,67.76,3852.0,58.246,58.289,58.2202,58.2804,3852.0
2015-12-21 14:25:00,67.75,67.75,67.68,67.72,3205.0,58.2718,58.2718,58.2116,58.246,3205.0
2015-12-21 14:30:00,67.71,67.73,67.66,67.73,4285.0,58.2374,58.2546,58.1944,58.2546,4285.0
2015-12-21 14:35:00,67.71,67.71,67.67,67.7,4112.0,58.2374,58.2374,58.203,58.2288,4112.0
2015-12-21 14:40:00,67.68,67.71,67.67,67.7,4100.0,58.2116,58.2374,58.203,58.2288,4100.0
2015-12-21 14:45:00,67.71,67.77,67.71,67.77,3199.0,58.2374,58.289,58.2374,58.289,3199.0
2015-12-21 14:50:00,67.76,67.79,67.71,67.71,2000.0,58.2804,58.3062,58.2374,58.2374,2000.0
2015-12-21 14:55:00,67.7,67.73,67.68,67.73,5150.0,58.2288,58.2546,58.2116,58.2546,5150.0
2015-12-21 15:00:00,67.73,67.77,67.71,67.76,3165.0,58.2546,58.289,58.2374,58.2804,3165.0
2015-12-21 15:05:00,67.75,67.76,67.71,67.71,3523.0,58.2718,58.2804,58.2374,58.2374,3523.0
2015-12-21 15:10:00,67.71,67.72,67.67,67.71,4144.0,58.2374,58.246,58.203,58.2374,4144.0
2015-12-21 15:15:00,67.7,67.72,67.65,67.65,4200.0,58.2288,58.246,58.1858,58.1858,4200.0
2015-12-21 15:20:00,67.63,67.7,67.62,67.68,5589.0,58.1686,58.2288,58.16,58.2116,5589.0
2015-12-21 15:25:00,67.68,67.75,67.67,67.75,4805.0,58.2116,58.2718,58.203,58.2718,4805.0
2015-12-21 15:30:00,67.76,67.76,67.68,67.69,4552.0,58.2804,58.2804,58.2116,58.2202,4552.0
2015-12-21 15:35:00,67.67,67.8,67.67,67.77,9233.0,58.203,58.3148,58.203,58.289,9233.0
2015-12-21 15:40:00,67.79,67.84,67.78,67.8,5441.0,58.3062,58.3492,58.2976,58.3148,5441.0
2015-12-21 15:45:00,67.81,67.95,67.81,67.94,9295.0,58.3234,58.4438,58.3234,58.4352,9295.0
2015-12-21 15:50:00,67.94,67.96,67.9,67.92,28138.0,58.4352,58.4524,58.4008,58.418,28138.0
2015-12-21 15:55:00,67.92,68.04,67.91,68.02,39160.0,58.418,58.5212,58.4094,58.504,39160.0
2015-12-22 09:30:00,68.35,68.36,67.92,68.36,4820.0,58.7879,58.7965,58.418,58.7965,4820.0
2015-12-22 09:35:00,68.28,68.28,68.11,68.11,2700.0,58.7276,58.7276,58.5814,58.5814,2700.0
2015-12-22 09:40:00,68.05,68.25,68.04,68.16,18415.0,58.5298,58.7018,58.5212,58.6244,18415.0
2015-12-22 09:45:00,68.19,68.21,68.15,68.19,5110.0,58.6502,58.6674,58.6158,58.6502,5110.0
2015-12-22 09:50:00,68.16,68.18,68.02,68.02,19825.0,58.6244,58.6416,58.504,58.504,19825.0
2015-12-22 09:55:00,68.04,68.18,67.99,68.13,8229.0,58.5212,58.6416,58.4782,58.5986,8229.0
2015-12-22 10:00:00,68.13,68.17,68.13,68.13,3904.0,58.5986,58.633,58.5986,58.5986,3904.0
2015-12-22 10:05:00,68.1,68.11,67.97,67.97,14909.0,58.5728,58.5814,58.461,58.461,14909.0
2015-12-22 10:10:00,67.95,67.98,67.92,67.92,1900.0,58.4438,58.4696,58.418,58.418,1900.0
2015-12-22 10:15:00,67.92,67.94,67.9,67.93,2640.0,58.418,58.4352,58.4008,58.4266,2640.0
2015-12-22 10:20:00,67.96,68.06,67.96,68.03,3500.0,58.4524,58.5384,58.4524,58.5126,3500.0
2015-12-22 10:25:00,68.01,68.07,68.01,68.07,1200.0,58.4954,58.547,58.4954,58.547,1200.0
2015-12-22 10:30:00,68.05,68.06,68.04,68.05,500.0,58.5298,58.5384,58.5212,58.5298,500.0
2015-12-22 10:35:00,68.06,68.11,68.05,68.07,5318.0,58.5384,58.5814,58.5298,58.547,5318.0
2015-12-22 10:40:00,68.06,68.07,68.01,68.03,1700.0,58.5384,58.547,58.4954,58.5126,1700.0
2015-12-22 10:45:00,68.03,68.09,68.03,68.06,3301.0,58.5126,58.5642,58.5126,58.5384,3301.0
2015-12-22 10:50:00,68.05,68.11,68.04,68.11,5294.0,58.5298,58.5814,58.5212,58.5814,5294.0
2015-12-22 10:55:00,68.1,68.11,68.07,68.1,6200.0,58.5728,58.5814,58.547,58.5728,6200.0
2015-12-22 11:00:00,68.09,68.11,68.07,68.08,6700.0,58.5642,58.5814,58.547,58.5556,6700.0
2015-12-22 11:05:00,68.08,68.11,68.06,68.08,6342.0,58.5556,58.5814,58.5384,58.5556,6342.0
2015-12-22 11:10:00,68.09,68.17,68.07,68.16,16305.0,58.5642,58.633,58.547,58.6244,16305.0
2015-12-22 11:15:00,68.15,68.15,68.08,68.1,5064.0,58.6158,58.6158,58.5556,58.5728,5064.0
2015-12-22 11:20:00,68.1,68.12,68.08,68.1,2980.0,58.5728,58.59,58.5556,58.5728,2980.0
2015-12-22 11:25:00,68.12,68.16,68.1,68.14,2791.0,58.59,58.6244,58.5728,58.6072,2791.0
2015-12-22 11:30:00,68.14,68.17,68.13,68.15,2125.0,58.6072,58.633,58.5986,58.6158,2125.0
2015-12-22 11:35:00,68.15,68.18,68.15,68.15,14245.0,58.6158,58.6416,58.6158,58.6158,14245.0
2015-12-22 11:40:00,68.17,68.19,68.14,68.16,4798.0,58.633,58.6502,58.6072,58.6244,4798.0
2015-12-22 11:45:00,68.15,68.2,68.14,68.19,20625.0,58.6158,58.6588,58.6072,58.6502,20625.0
2015-12-22 11:50:00,68.25,68.42,68.25,68.42,3393.0,58.7018,58.8481,58.7018,58.8481,3393.0
2015-12-22 11:55:00,68.41,68.5,68.35,68.48,33425.0,58.8395,58.9169,58.7879,58.8997,33425.0
2015-12-22 12:00:00,68.47,68.47,68.4,68.4,3226.0,58.8911,58.8911,58.8309,58.8309,3226.0
2015-12-22 12:05:00,68.4,68.42,68.4,68.41,1901.0,58.8309,58.8481,58.8309,58.8395,1901.0
2015-12-22 12:10:00,68.38,68.38,68.33,68.36,1962.0,58.8137,58.8137,58.7706,58.7965,1962.0
2015-12-22 12:15:00,68.36,68.39,68.36,68.38,4875.0,58.7965,58.8223,58.7965,58.8137,4875.0
2015-12-22 12:20:00,68.37,68.39,68.29,68.29,24456.0,58.8051,58.8223,58.7362,58.7362,24456.0
2015-12-22 12:25:00,68.29,68.37,68.29,68.34,5388.0,58.7362,58.8051,58.7362,58.7793,5388.0
2015-12-22 12:30:00,68.36,68.42,68.36,68.42,1549.0,58.7965,58.8481,58.7965,58.8481,1549.0
2015-12-22 12:35:00,68.43,68.47,68.42,68.47,3885.0,58.8567,58.8911,58.8481,58.8911,3885.0
2015-12-22 12:40:00,68.48,68.48,68.48,68.48,200.0,58.8997,58.8997,58.8997,58.8997,200.0
2015-12-22 12:45:00,68.5,68.54,68.49,68.53,2389.0,58.9169,58.9513,58.9083,58.9427,2389.0
2015-12-22 12:50:00,68.52,68.53,68.5,68.5,2000.0,58.9341,58.9427,58.9169,58.9169,2000.0
2015-12-22 12:55:00,68.51,68.53,68.5,68.53,2100.0,58.9255,58.9427,58.9169,58.9427,2100.0
2015-12-22 13:00:00,68.53,68.53,68.49,68.53,1100.0,58.9427,58.9427,58.9083,58.9427,1100.0
2015-12-22 13:05:00,68.53,68.53,68.47,68.47,2359.0,58.9427,58.9427,58.8911,58.8911,2359.0
2015-12-22 13:10:00,68.46,68.46,68.44,68.44,600.0,58.8825,58.8825,58.8653,58.8653,600.0
2015-12-22 13:15:00,68.44,68.5,68.44,68.48,2745.0,58.8653,58.9169,58.8653,58.8997,2745.0
2015-12-22 13:20:00,68.5,68.54,68.5,68.51,3251.0,58.9169,58.9513,58.9169,58.9255,3251.0
2015-12-22 13:25:00,68.52,68.64,68.52,68.6,3308.0,58.9341,59.0373,58.9341,59.0029,3308.0
2015-12-22 13:30:00,68.61,68.63,68.54,68.55,9502.0,59.0115,59.0287,58.9513,58.9599,9502.0
2015-12-22 13:35:00,68.56,68.57,68.48,68.5,11819.0,58.9685,58.9771,58.8997,58.9169,11819.0
2015-12-22 13:40:00,68.51,68.58,68.51,68.58,3100.0,58.9255,58.9857,58.9255,58.9857,3100.0
2015-12-22 13:45:00,68.58,68.64,68.58,68.64,2300.0,58.9857,59.0373,58.9857,59.0373,2300.0
2015-12-22 13:50:00,68.64,68.68,68.63,68.67,4755.0,59.0373,59.0717,59.0287,59.0631,4755.0
2015-12-22 13:55:00,68.67,68.68,68.65,68.66,3367.0,59.0631,59.0717,59.0459,59.0545,3367.0
2015-12-22 14:00:00,68.66,68.67,68.6,68.62,2900.0,59.0545,59.0631,59.0029,59.0201,2900.0
2015-12-22 14:05:00,68.63,68.64,68.59,68.6,4672.0,59.0287,59.0373,58.9943,59.0029,4672.0
2015-12-22 14:10:00,68.59,68.66,68.59,68.66,3300.0,58.9943,59.0545,58.9943,59.0545,3300.0
2015-12-22 14:15:00,68.66,68.73,68.66,68.72,13820.0,59.0545,59.1147,59.0545,59.1061,13820.0
2015-12-22 14:20:00,68.72,68.78,68.72,68.77,4461.0,59.1061,59.1577,59.1061,59.1491,4461.0
2015-12-22 14:25:00,68.76,68.8,68.75,68.76,5590.0,59.1405,59.1749,59.1319,59.1405,5590.0
2015-12-22 14:30:00,68.75,68.77,68.73,68.76,2723.0,59.1319,59.1491,59.1147,59.1405,2723.0
2015-12-22 14:35:00,68.76,68.79,68.73,68.75,4592.0,59.1405,59.1663,59.1147,59.1319,4592.0
2015-12-22 14:40:00,68.74,68.79,68.73,68.78,3979.0,59.1233,59.1663,59.1147,59.1577,3979.0
2015-12-22 14:45:00,68.8,68.82,68.77,68.78,6313.0,59.1749,59.1921,59.1491,59.1577,6313.0
2015-12-22 14:50:00,68.8,68.83,68.79,68.8,8018.0,59.1749,59.2007,59.1663,59.1749,8018.0
2015-12-22 14:55:00,68.79,68.86,68.79,68.86,4548.0,59.1663,59.2265,59.1663,59.2265,4548.0
2015-12-22 15:00:00,68.85,68.88,68.82,68.88,18175.0,59.2179,59.2437,59.1921,59.2437,18175.0
2015-12-22 15:05:00,68.89,68.94,68.88,68.94,9203.0,59.2523,59.2953,59.2437,59.2953,9203.0
2015-12-22 15:10:00,68.93,68.97,68.91,68.96,7819.0,59.2867,59.3211,59.2695,59.3125,7819.0
2015-12-22 15:15:00,68.95,68.98,68.94,68.97,5789.0,59.3039,59.3297,59.2953,59.3211,5789.0
2015-12-22 15:20:00,68.98,69.06,68.98,69.03,13413.0,59.3297,59.3985,59.3297,59.3727,13413.0
2015-12-22 15:25:00,69.04,69.16,69.04,69.15,24759.0,59.3813,59.4845,59.3813,59.4759,24759.0
2015-12-22 15:30:00,69.14,69.15,69.09,69.1,36147.0,59.4673,59.4759,59.4243,59.4329,36147.0
2015-12-22 15:35:00,69.09,69.09,68.94,68.97,17257.0,59.4243,59.4243,59.2953,59.3211,17257.0
2015-12-22 15:40:00,68.97,68.98,68.83,68.84,17666.0,59.3211,59.3297,59.2007,59.2093,17666.0
2015-12-22 15:45:00,68.83,68.84,68.74,68.75,24383.0,59.2007,59.2093,59.1233,59.1319,24383.0
2015-12-22 15:50:00,68.75,68.84,68.74,68.81,30028.0,59.1319,59.2093,59.1233,59.1835,30028.0
2015-12-22 15:55:00,68.81,68.89,68.77,68.86,65662.0,59.1835,59.2523,59.1491,59.2265,65662.0
2015-12-23 09:30:00,69.29,69.41,69.09,69.09,7540.0,59.5963,59.6996,59.4243,59.4243,7540.0
2015-12-23 09:35:00,69.07,69.09,69.06,69.09,619.0,59.4071,59.4243,59.3985,59.4243,619.0
2015-12-23 09:40:00,69.05,69.1,69.01,69.1,897.0,59.3899,59.4329,59.3555,59.4329,897.0
2015-12-23 09:45:00,69.11,69.13,69.1,69.11,799.0,59.4415,59.4587,59.4329,59.4415,799.0
2015-12-23 09:50:00,69.15,69.29,69.15,69.29,950.0,59.4759,59.5963,59.4759,59.5963,950.0
2015-12-23 09:55:00,69.29,69.3,69.25,69.3,414.0,59.5963,59.6049,59.5619,59.6049,414.0
2015-12-23 10:00:00,69.26,69.32,69.19,69.29,9930.0,59.5705,59.6221,59.5103,59.5963,9930.0
2015-12-23 10:05:00,69.31,69.42,69.28,69.28,5227.0,59.6135,59.7082,59.5877,59.5877,5227.0
2015-12-23 10:10:00,69.22,69.23,69.08,69.08,6794.0,59.5361,59.5447,59.4157,59.4157,6794.0
2015-12-23 10:15:00,69.09,69.14,69.09,69.13,4434.0,59.4243,59.4673,59.4243,59.4587,4434.0
2015-12-23 10:20:00,69.12,69.13,69.03,69.04,11800.0,59.4501,59.4587,59.3727,59.3813,11800.0
2015-12-23 10:25:00,68.98,69.0,68.95,68.96,6799.0,59.3297,59.3469,59.3039,59.3125,6799.0
2015-12-23 10:30:00,68.98,69.0,68.92,68.99,5479.0,59.3297,59.3469,59.2781,59.3383,5479.0
2015-12-23 10:35:00,68.98,68.99,68.92,68.94,6369.0,59.3297,59.3383,59.2781,59.2953,6369.0
2015-12-23 10:40:00,68.93,68.95,68.9,68.91,4558.0,59.2867,59.3039,59.2609,59.2695,4558.0
2015-12-23 10:45:00,68.92,68.95,68.91,68.95,1907.0,59.2781,59.3039,59.2695,59.3039,1907.0
2015-12-23 10:50:00,68.94,69.03,68.94,69.03,8252.0,59.2953,59.3727,59.2953,59.3727,8252.0
2015-12-23 10:55:00,69.03,69.12,69.03,69.12,3621.0,59.3727,59.4501,59.3727,59.4501,3621.0
2015-12-23 11:00:00,69.13,69.14,69.11,69.11,2303.0,59.4587,59.4673,59.4415,59.4415,2303.0
2015-12-23 11:05:00,69.09,69.1,69.01,69.03,3058.0,59.4243,59.4329,59.3555,59.3727,3058.0
2015-12-23 11:10:00,69.03,69.04,69.0,69.0,1200.0,59.3727,59.3813,59.3469,59.3469,1200.0
2015-12-23 11:15:00,69.0,69.0,68.96,68.96,1600.0,59.3469,59.3469,59.3125,59.3125,1600.0
2015-12-23 11:20:00,68.95,68.95,68.87,68.89,6221.0,59.3039,59.3039,59.2351,59.2523,6221.0
2015-12-23 11:25:00,68.89,69.03,68.87,69.02,5885.0,59.2523,59.3727,59.2351,59.3641,5885.0
2015-12-23 11:30:00,69.03,69.05,68.99,69.0,3678.0,59.3727,59.3899,59.3383,59.3469,3678.0
2015-12-23 11:35:00,69.0,69.05,68.99,69.05,2373.0,59.3469,59.3899,59.3383,59.3899,2373.0
2015-12-23 11:40:00,69.05,69.12,69.02,69.12,2204.0,59.3899,59.4501,59.3641,59.4501,2204.0
2015-12-23 11:45:00,69.13,69.13,69.06,69.06,2147.0,59.4587,59.4587,59.3985,59.3985,2147.0
2015-12-23 11:50:00,69.06,69.06,69.0,69.02,2849.0,59.3985,59.3985,59.3469,59.3641,2849.0
2015-12-23 11:55:00,69.02,69.07,69.02,69.07,1300.0,59.3641,59.4071,59.3641,59.4071,1300.0
2015-12-23 12:00:00,69.07,69.08,69.03,69.07,3030.0,59.4071,59.4157,59.3727,59.4071,3030.0
2015-12-23 12:05:00,69.08,69.1,69.07,69.09,602.0,59.4157,59.4329,59.4071,59.4243,602.0
2015-12-23 12:10:00,69.1,69.15,69.1,69.14,1801.0,59.4329,59.4759,59.4329,59.4673,1801.0
2015-12-23 12:15:00,69.13,69.14,69.12,69.12,600.0,59.4587,59.4673,59.4501,59.4501,600.0
2015-12-23 12:20:00,69.16,69.2,69.16,69.18,1400.0,59.4845,59.5189,59.4845,59.5017,1400.0
2015-12-23 12:25:00,69.18,69.18,69.13,69.13,1001.0,59.5017,59.5017,59.4587,59.4587,1001.0
2015-12-23 12:30:00,69.14,69.15,69.13,69.14,1401.0,59.4673,59.4759,59.4587,59.4673,1401.0
2015-12-23 12:35:00,69.13,69.15,69.13,69.13,576.0,59.4587,59.4759,59.4587,59.4587,576.0
2015-12-23 12:40:00,69.15,69.16,69.13,69.16,2200.0,59.4759,59.4845,59.4587,59.4845,2200.0
2015-12-23 12:45:00,69.16,69.17,69.15,69.17,1392.0,59.4845,59.4931,59.4759,59.4931,1392.0
2015-12-23 12:50:00,69.18,69.19,69.15,69.17,1122.0,59.5017,59.5103,59.4759,59.4931,1122.0
2015-12-23 12:55:00,69.17,69.19,69.17,69.19,500.0,59.4931,59.5103,59.4931,59.5103,500.0
2015-12-23 13:00:00,69.17,69.18,69.11,69.11,1300.0,59.4931,59.5017,59.4415,59.4415,1300.0
2015-12-23 13:05:00,69.14,69.14,69.12,69.12,650.0,59.4673,59.4673,59.4501,59.4501,650.0
2015-12-23 13:10:00,69.12,69.15,69.12,69.15,800.0,59.4501,59.4759,59.4501,59.4759,800.0
2015-12-23 13:15:00,69.15,69.17,69.14,69.14,1300.0,59.4759,59.4931,59.4673,59.4673,1300.0
2015-12-23 13:20:00,69.14,69.14,69.12,69.12,600.0,59.4673,59.4673,59.4501,59.4501,600.0
2015-12-23 13:25:00,69.1,69.13,69.03,69.07,2956.0,59.4329,59.4587,59.3727,59.4071,2956.0
2015-12-23 13:30:00,69.04,69.09,69.04,69.08,871.0,59.3813,59.4243,59.3813,59.4157,871.0
2015-12-23 13:35:00,69.06,69.07,68.98,68.98,1200.0,59.3985,59.4071,59.3297,59.3297,1200.0
2015-12-23 13:40:00,68.97,69.0,68.95,68.99,1942.0,59.3211,59.3469,59.3039,59.3383,1942.0
2015-12-23 13:45:00,69.0,69.04,69.0,69.04,3350.0,59.3469,59.3813,59.3469,59.3813,3350.0
2015-12-23 13:50:00,69.05,69.06,69.02,69.04,2400.0,59.3899,59.3985,59.3641,59.3813,2400.0
2015-12-23 13:55:00,69.05,69.09,69.05,69.09,1300.0,59.3899,59.4243,59.3899,59.4243,1300.0
2015-12-23 14:00:00,69.09,69.11,69.08,69.09,1831.0,59.4243,59.4415,59.4157,59.4243,1831.0
2015-12-23 14:05:00,69.1,69.13,69.08,69.13,2443.0,59.4329,59.4587,59.4157,59.4587,2443.0
2015-12-23 14:10:00,69.16,69.2,69.14,69.2,3511.0,59.4845,59.5189,59.4673,59.5189,3511.0
2015-12-23 14:15:00,69.21,69.23,69.2,69.21,2300.0,59.5275,59.5447,59.5189,59.5275,2300.0
2015-12-23 14:20:00,69.21,69.24,69.21,69.24,3888.0,59.5275,59.5533,59.5275,59.5533,3888.0
2015-12-23 14:25:00,69.23,69.24,69.16,69.18,18308.0,59.5447,59.5533,59.4845,59.5017,18308.0
2015-12-23 14:30:00,69.18,69.23,69.17,69.23,4544.0,59.5017,59.5447,59.4931,59.5447,4544.0
2015-12-23 14:35:00,69.22,69.23,69.2,69.22,2896.0,59.5361,59.5447,59.5189,59.5361,2896.0
2015-12-23 14:40:00,69.23,69.23,69.18,69.18,2415.0,59.5447,59.5447,59.5017,59.5017,2415.0
2015-12-23 14:45:00,69.2,69.23,69.18,69.23,5196.0,59.5189,59.5447,59.5017,59.5447,5196.0
2015-12-23 14:50:00,69.23,69.23,69.18,69.18,2900.0,59.5447,59.5447,59.5017,59.5017,2900.0
2015-12-23 14:55:00,69.17,69.19,69.14,69.18,5001.0,59.4931,59.5103,59.4673,59.5017,5001.0
2015-12-23 15:00:00,69.18,69.24,69.18,69.22,3100.0,59.5017,59.5533,59.5017,59.5361,3100.0
2015-12-23 15:05:00,69.21,69.24,69.19,69.2,6541.0,59.5275,59.5533,59.5103,59.5189,6541.0
2015-12-23 15:10:00,69.19,69.19,69.14,69.15,5080.0,59.5103,59.5103,59.4673,59.4759,5080.0
2015-12-23 15:15:00,69.15,69.17,69.14,69.16,2400.0,59.4759,59.4931,59.4673,59.4845,2400.0
2015-12-23 15:20:00,69.16,69.19,69.15,69.17,4589.0,59.4845,59.5103,59.4759,59.4931,4589.0
2015-12-23 15:25:00,69.16,69.17,69.13,69.13,3042.0,59.4845,59.4931,59.4587,59.4587,3042.0
2015-12-23 15:30:00,69.13,69.15,69.09,69.14,5300.0,59.4587,59.4759,59.4243,59.4673,5300.0
2015-12-23 15:35:00,69.14,69.14,69.07,69.09,7102.0,59.4673,59.4673,59.4071,59.4243,7102.0
2015-12-23 15:40:00,69.09,69.15,69.09,69.13,4900.0,59.4243,59.4759,59.4243,59.4587,4900.0
2015-12-23 15:45:00,69.13,69.16,69.11,69.13,4112.0,59.4587,59.4845,59.4415,59.4587,4112.0
2015-12-23 15:50:00,69.14,69.19,69.12,69.19,11891.0,59.4673,59.5103,59.4501,59.5103,11891.0
2015-12-23 15:55:00,69.17,69.23,69.14,69.2,21481.0,59.4931,59.5447,59.4673,59.5189,21481.0
2015-12-24 09:30:00,69.24,69.24,69.02,69.02,5506.0,59.5533,59.5533,59.3641,59.3641,5506.0
2015-12-24 09:35:00,69.16,69.39,69.15,69.27,2985.0,59.4845,59.6824,59.4759,59.5791,2985.0
2015-12-24 09:40:00,69.36,69.38,69.26,69.29,5775.0,59.6566,59.6738,59.5705,59.5963,5775.0
2015-12-24 09:45:00,69.35,69.38,69.23,69.28,6649.0,59.648,59.6738,59.5447,59.5877,6649.0
2015-12-24 09:50:00,69.25,69.28,69.2,69.2,873.0,59.5619,59.5877,59.5189,59.5189,873.0
2015-12-24 09:55:00,69.17,69.22,69.11,69.14,1400.0,59.4931,59.5361,59.4415,59.4673,1400.0
2015-12-24 10:00:00,69.12,69.21,69.1,69.21,5857.0,59.4501,59.5275,59.4329,59.5275,5857.0
2015-12-24 10:05:00,69.17,69.23,69.17,69.19,1300.0,59.4931,59.5447,59.4931,59.5103,1300.0
2015-12-24 10:10:00,69.17,69.24,69.16,69.17,8990.0,59.4931,59.5533,59.4845,59.4931,8990.0
2015-12-24 10:15:00,69.15,69.19,69.13,69.19,4836.0,59.4759,59.5103,59.4587,59.5103,4836.0
2015-12-24 10:20:00,69.17,69.17,69.12,69.12,1500.0,59.4931,59.4931,59.4501,59.4501,1500.0
2015-12-24 10:25:00,69.1,69.12,69.08,69.08,1712.0,59.4329,59.4501,59.4157,59.4157,1712.0
2015-12-24 10:30:00,69.07,69.07,68.97,68.99,3003.0,59.4071,59.4071,59.3211,59.3383,3003.0
2015-12-24 10:35:00,68.95,69.04,68.93,68.97,5900.0,59.3039,59.3813,59.2867,59.3211,5900.0
2015-12-24 10:40:00,68.97,69.01,68.94,69.01,2200.0,59.3211,59.3555,59.2953,59.3555,2200.0
2015-12-24 10:45:00,69.02,69.03,68.98,69.03,2905.0,59.3641,59.3727,59.3297,59.3727,2905.0
2015-12-24 10:50:00,69.02,69.05,69.01,69.04,2507.0,59.3641,59.3899,59.3555,59.3813,2507.0
2015-12-24 10:55:00,69.0,69.07,69.0,69.04,2273.0,59.3469,59.4071,59.3469,59.3813,2273.0
2015-12-24 11:00:00,69.06,69.07,68.94,68.96,3435.0,59.3985,59.4071,59.2953,59.3125,3435.0
2015-12-24 11:05:00,68.97,68.99,68.93,68.96,2606.0,59.3211,59.3383,59.2867,59.3125,2606.0
2015-12-24 11:10:00,68.94,68.96,68.91,68.95,2729.0,59.2953,59.3125,59.2695,59.3039,2729.0
2015-12-24 11:15:00,68.95,68.95,68.89,68.9,2903.0,59.3039,59.3039,59.2523,59.2609,2903.0
2015-12-24 11:20:00,68.92,68.95,68.92,68.95,1809.0,59.2781,59.3039,59.2781,59.3039,1809.0
2015-12-24 11:25:00,68.93,68.93,68.89,68.91,1867.0,59.2867,59.2867,59.2523,59.2695,1867.0
2015-12-24 11:30:00,68.92,68.94,68.87,68.93,6689.0,59.2781,59.2953,59.2351,59.2867,6689.0
2015-12-24 11:35:00,68.96,68.97,68.92,68.95,3036.0,59.3125,59.3211,59.2781,59.3039,3036.0
2015-12-24 11:40:00,68.95,68.95,68.91,68.94,3584.0,59.3039,59.3039,59.2695,59.2953,3584.0
2015-12-24 11:45:00,68.96,69.01,68.92,69.01,2703.0,59.3125,59.3555,59.2781,59.3555,2703.0
2015-12-24 11:50:00,69.04,69.08,69.02,69.06,5560.0,59.3813,59.4157,59.3641,59.3985,5560.0
2015-12-24 11:55:00,69.06,69.12,69.06,69.12,1465.0,59.3985,59.4501,59.3985,59.4501,1465.0
2015-12-24 12:00:00,69.1,69.1,69.07,69.08,4117.0,59.4329,59.4329,59.4071,59.4157,4117.0
2015-12-24 12:05:00,69.09,69.1,69.09,69.09,1850.0,59.4243,59.4329,59.4243,59.4243,1850.0
2015-12-24 12:10:00,69.11,69.12,69.09,69.12,2600.0,59.4415,59.4501,59.4243,59.4501,2600.0
2015-12-24 12:15:00,69.11,69.16,69.07,69.07,15587.0,59.4415,59.4845,59.4071,59.4071,15587.0
2015-12-24 12:20:00,69.07,69.1,69.05,69.07,5334.0,59.4071,59.4329,59.3899,59.4071,5334.0
2015-12-24 12:25:00,69.07,69.1,69.04,69.08,3800.0,59.4071,59.4329,59.3813,59.4157,3800.0
2015-12-24 12:30:00,69.1,69.12,69.07,69.11,6005.0,59.4329,59.4501,59.4071,59.4415,6005.0
2015-12-24 12:35:00,69.11,69.14,69.11,69.11,5800.0,59.4415,59.4673,59.4415,59.4415,5800.0
2015-12-24 12:40:00,69.12,69.14,69.09,69.14,3057.0,59.4501,59.4673,59.4243,59.4673,3057.0
2015-12-24 12:45:00,69.13,69.23,69.13,69.23,7482.0,59.4587,59.5447,59.4587,59.5447,7482.0
2015-12-24 12:50:00,69.23,69.23,69.12,69.12,4197.0,59.5447,59.5447,59.4501,59.4501,4197.0
2015-12-24 12:55:00,69.12,69.12,69.03,69.06,14101.0,59.4501,59.4501,59.3727,59.3985,14101.0
2015-12-28 09:30:00,68.86,68.86,68.75,68.75,6050.0,59.2265,59.2265,59.1319,59.1319,6050.0
2015-12-28 09:35:00,68.68,68.98,68.68,68.91,3370.0,59.0717,59.3297,59.0717,59.2695,3370.0
2015-12-28 09:40:00,68.85,69.06,68.82,69.06,3750.0,59.2179,59.3985,59.1921,59.3985,3750.0
2015-12-28 09:45:00,69.03,69.03,68.94,68.94,1700.0,59.3727,59.3727,59.2953,59.2953,1700.0
2015-12-28 09:50:00,68.93,68.98,68.93,68.98,1400.0,59.2867,59.3297,59.2867,59.3297,1400.0
2015-12-28 09:55:00,68.98,69.0,68.93,68.93,1934.0,59.3297,59.3469,59.2867,59.2867,1934.0
2015-12-28 10:00:00,68.91,68.91,68.77,68.82,800.0,59.2695,59.2695,59.1491,59.1921,800.0
2015-12-28 10:05:00,68.84,68.85,68.84,68.84,100.0,59.2093,59.2179,59.2093,59.2093,100.0
2015-12-28 10:10:00,68.84,68.86,68.78,68.84,12137.0,59.2093,59.2265,59.1577,59.2093,12137.0
2015-12-28 10:15:00,68.84,68.87,68.77,68.77,5462.0,59.2093,59.2351,59.1491,59.1491,5462.0
2015-12-28 10:20:00,68.77,68.77,68.74,68.76,500.0,59.1491,59.1491,59.1233,59.1405,500.0
2015-12-28 10:25:00,68.76,68.77,68.76,68.77,508.0,59.1405,59.1491,59.1405,59.1491,508.0
2015-12-28 10:30:00,68.77,68.88,68.74,68.87,10289.0,59.1491,59.2437,59.1233,59.2351,10289.0
2015-12-28 10:35:00,68.88,68.96,68.88,68.96,1200.0,59.2437,59.3125,59.2437,59.3125,1200.0
2015-12-28 10:40:00,68.99,69.02,68.97,69.01,8600.0,59.3383,59.3641,59.3211,59.3555,8600.0
2015-12-28 10:45:00,69.02,69.05,68.99,68.99,1885.0,59.3641,59.3899,59.3383,59.3383,1885.0
2015-12-28 10:50:00,69.01,69.03,68.93,69.0,6998.0,59.3555,59.3727,59.2867,59.3469,6998.0
2015-12-28 10:55:00,68.98,69.0,68.86,68.91,12325.0,59.3297,59.3469,59.2265,59.2695,12325.0
2015-12-28 11:00:00,68.9,68.9,68.79,68.79,4097.0,59.2609,59.2609,59.1663,59.1663,4097.0
2015-12-28 11:05:00,68.79,68.79,68.72,68.76,3491.0,59.1663,59.1663,59.1061,59.1405,3491.0
2015-12-28 11:10:00,68.8,68.82,68.79,68.81,734.0,59.1749,59.1921,59.1663,59.1835,734.0
2015-12-28 11:15:00,68.8,68.8,68.77,68.77,1405.0,59.1749,59.1749,59.1491,59.1491,1405.0
2015-12-28 11:20:00,68.74,68.75,68.72,68.72,1542.0,59.1233,59.1319,59.1061,59.1061,1542.0
2015-12-28 11:25:00,68.73,68.73,68.68,68.72,6208.0,59.1147,59.1147,59.0717,59.1061,6208.0
2015-12-28 11:30:00,68.72,68.77,68.72,68.75,1100.0,59.1061,59.1491,59.1061,59.1319,1100.0
2015-12-28 11:35:00,68.75,68.86,68.74,68.86,2431.0,59.1319,59.2265,59.1233,59.2265,2431.0
2015-12-28 11:40:00,68.85,68.86,68.83,68.84,2172.0,59.2179,59.2265,59.2007,59.2093,2172.0
2015-12-28 11:45:00,68.83,68.83,68.79,68.82,2400.0,59.2007,59.2007,59.1663,59.1921,2400.0
2015-12-28 11:50:00,68.89,68.91,68.89,68.89,970.0,59.2523,59.2695,59.2523,59.2523,970.0
2015-12-28 11:55:00,68.91,68.91,68.83,68.83,900.0,59.2695,59.2695,59.2007,59.2007,900.0
2015-12-28 12:00:00,68.84,68.91,68.84,68.89,1500.0,59.2093,59.2695,59.2093,59.2523,1500.0
2015-12-28 12:05:00,68.92,68.98,68.92,68.94,2422.0,59.2781,59.3297,59.2781,59.2953,2422.0
2015-12-28 12:10:00,68.94,68.94,68.84,68.84,1700.0,59.2953,59.2953,59.2093,59.2093,1700.0
2015-12-28 12:15:00,68.85,68.87,68.83,68.87,1740.0,59.2179,59.2351,59.2007,59.2351,1740.0
2015-12-28 12:20:00,68.88,68.88,68.81,68.86,1883.0,59.2437,59.2437,59.1835,59.2265,1883.0
2015-12-28 12:25:00,68.89,68.95,68.89,68.95,2440.0,59.2523,59.3039,59.2523,59.3039,2440.0
2015-12-28 12:30:00,68.97,69.0,68.96,69.0,950.0,59.3211,59.3469,59.3125,59.3469,950.0
2015-12-28 12:35:00,69.0,69.0,68.96,68.97,1676.0,59.3469,59.3469,59.3125,59.3211,1676.0
2015-12-28 12:40:00,68.99,68.99,68.9,68.92,1395.0,59.3383,59.3383,59.2609,59.2781,1395.0
2015-12-28 12:45:00,68.96,68.99,68.96,68.96,919.0,59.3125,59.3383,59.3125,59.3125,919.0
2015-12-28 12:50:00,68.98,69.08,68.98,69.05,1009.0,59.3297,59.4157,59.3297,59.3899,1009.0
2015-12-28 12:55:00,69.05,69.05,68.98,68.99,1915.0,59.3899,59.3899,59.3297,59.3383,1915.0
2015-12-28 13:00:00,69.01,69.08,69.01,69.05,1300.0,59.3555,59.4157,59.3555,59.3899,1300.0
2015-12-28 13:05:00,69.05,69.08,69.02,69.07,2000.0,59.3899,59.4157,59.3641,59.4071,2000.0
2015-12-28 13:10:00,69.05,69.22,69.03,69.22,2400.0,59.3899,59.5361,59.3727,59.5361,2400.0
2015-12-28 13:15:00,69.23,69.24,69.19,69.23,1109.0,59.5447,59.5533,59.5103,59.5447,1109.0
2015-12-28 13:20:00,69.23,69.24,69.18,69.19,2159.0,59.5447,59.5533,59.5017,59.5103,2159.0
2015-12-28 13:25:00,69.21,69.22,69.18,69.19,2105.0,59.5275,59.5361,59.5017,59.5103,2105.0
2015-12-28 13:30:00,69.22,69.32,69.22,69.31,1550.0,59.5361,59.6221,59.5361,59.6135,1550.0
2015-12-28 13:35:00,69.28,69.28,69.19,69.2,1700.0,59.5877,59.5877,59.5103,59.5189,1700.0
2015-12-28 13:40:00,69.18,69.19,69.16,69.19,2029.0,59.5017,59.5103,59.4845,59.5103,2029.0
2015-12-28 13:45:00,69.17,69.17,69.17,69.17,100.0,59.4931,59.4931,59.4931,59.4931,100.0
2015-12-28 13:50:00,69.16,69.16,69.05,69.05,3800.0,59.4845,59.4845,59.3899,59.3899,3800.0
2015-12-28 13:55:00,69.03,69.04,69.0,69.0,1395.0,59.3727,59.3813,59.3469,59.3469,1395.0
2015-12-28 14:00:00,69.01,69.05,69.0,69.05,1201.0,59.3555,59.3899,59.3469,59.3899,1201.0
2015-12-28 14:05:00,69.04,69.1,69.03,69.09,1815.0,59.3813,59.4329,59.3727,59.4243,1815.0
2015-12-28 14:10:00,69.06,69.06,69.02,69.02,1765.0,59.3985,59.3985,59.3641,59.3641,1765.0
2015-12-28 14:15:00,69.02,69.04,69.0,69.03,1528.0,59.3641,59.3813,59.3469,59.3727,1528.0
2015-12-28 14:20:00,69.03,69.04,69.01,69.02,650.0,59.3727,59.3813,59.3555,59.3641,650.0
2015-12-28 14:25:00,69.02,69.05,69.01,69.05,3288.0,59.3641,59.3899,59.3555,59.3899,3288.0
2015-12-28 14:30:00,69.05,69.05,68.99,68.99,1101.0,59.3899,59.3899,59.3383,59.3383,1101.0
2015-12-28 14:35:00,68.99,69.03,68.99,69.03,1145.0,59.3383,59.3727,59.3383,59.3727,1145.0
2015-12-28 14:40:00,69.02,69.04,69.01,69.03,1100.0,59.3641,59.3813,59.3555,59.3727,1100.0
2015-12-28 14:45:00,69.02,69.06,69.01,69.06,1860.0,59.3641,59.3985,59.3555,59.3985,1860.0
2015-12-28 14:50:00,69.07,69.12,69.06,69.12,1700.0,59.4071,59.4501,59.3985,59.4501,1700.0
2015-12-28 14:55:00,69.11,69.12,69.09,69.1,2100.0,59.4415,59.4501,59.4243,59.4329,2100.0
2015-12-28 15:00:00,69.11,69.11,69.05,69.06,1128.0,59.4415,59.4415,59.3899,59.3985,1128.0
2015-12-28 15:05:00,69.04,69.06,69.0,69.04,4664.0,59.3813,59.3985,59.3469,59.3813,4664.0
2015-12-28 15:10:00,69.04,69.08,69.03,69.08,2409.0,59.3813,59.4157,59.3727,59.4157,2409.0
2015-12-28 15:15:00,69.06,69.06,68.98,69.02,5233.0,59.3985,59.3985,59.3297,59.3641,5233.0
2015-12-28 15:20:00,69.01,69.1,69.01,69.1,1737.0,59.3555,59.4329,59.3555,59.4329,1737.0
2015-12-28 15:25:00,69.1,69.14,69.09,69.14,2514.0,59.4329,59.4673,59.4243,59.4673,2514.0
2015-12-28 15:30:00,69.14,69.17,69.1,69.17,5832.0,59.4673,59.4931,59.4329,59.4931,5832.0
2015-12-28 15:35:00,69.16,69.17,69.11,69.14,3813.0,59.4845,59.4931,59.4415,59.4673,3813.0
2015-12-28 15:40:00,69.13,69.14,68.99,69.02,16855.0,59.4587,59.4673,59.3383,59.3641,16855.0
2015-12-28 15:45:00,69.03,69.09,69.02,69.08,3939.0,59.3727,59.4243,59.3641,59.4157,3939.0
2015-12-28 15:50:00,69.09,69.11,69.08,69.1,6142.0,59.4243,59.4415,59.4157,59.4329,6142.0
2015-12-28 15:55:00,69.11,69.17,69.08,69.17,19707.0,59.4415,59.4931,59.4157,59.4931,19707.0
2015-12-29 09:30:00,69.51,69.68,69.47,69.64,7040.0,59.7856,59.9318,59.7512,59.8974,7040.0
2015-12-29 09:35:00,69.61,69.67,69.57,69.62,7200.0,59.8716,59.9232,59.8372,59.8802,7200.0
2015-12-29 09:40:00,69.61,69.71,69.55,69.69,7725.0,59.8716,59.9576,59.82,59.9404,7725.0
2015-12-29 09:45:00,69.7,69.74,69.65,69.74,2776.0,59.949,59.9834,59.906,59.9834,2776.0
2015-12-29 09:50:00,69.75,69.75,69.63,69.7,13064.0,59.992,59.992,59.8888,59.949,13064.0
2015-12-29 09:55:00,69.7,69.73,69.69,69.71,2562.0,59.949,59.9748,59.9404,59.9576,2562.0
2015-12-29 10:00:00,69.73,69.76,69.63,69.64,9823.0,59.9748,60.0006,59.8888,59.8974,9823.0
2015-12-29 10:05:00,69.66,69.66,69.49,69.55,7037.0,59.9146,59.9146,59.7684,59.82,7037.0
2015-12-29 10:10:00,69.56,69.58,69.5,69.58,3297.0,59.8286,59.8458,59.777,59.8458,3297.0
2015-12-29 10:15:00,69.54,69.58,69.52,69.58,2386.0,59.8114,59.8458,59.7942,59.8458,2386.0
2015-12-29 10:20:00,69.58,69.66,69.56,69.63,2510.0,59.8458,59.9146,59.8286,59.8888,2510.0
2015-12-29 10:25:00,69.68,69.69,69.64,69.65,2324.0,59.9318,59.9404,59.8974,59.906,2324.0
2015-12-29 10:30:00,69.67,69.72,69.64,69.64,9814.0,59.9232,59.9662,59.8974,59.8974,9814.0
2015-12-29 10:35:00,69.62,69.62,69.57,69.57,800.0,59.8802,59.8802,59.8372,59.8372,800.0
2015-12-29 10:40:00,69.56,69.61,69.55,69.6,1100.0,59.8286,59.8716,59.82,59.863,1100.0
2015-12-29 10:45:00,69.62,69.69,69.62,69.68,1800.0,59.8802,59.9404,59.8802,59.9318,1800.0
2015-12-29 10:50:00,69.67,69.73,69.67,69.71,800.0,59.9232,59.9748,59.9232,59.9576,800.0
2015-12-29 10:55:00,69.71,69.73,69.66,69.68,1300.0,59.9576,59.9748,59.9146,59.9318,1300.0
2015-12-29 11:00:00,69.64,69.66,69.63,69.64,1485.0,59.8974,59.9146,59.8888,59.8974,1485.0
2015-12-29 11:05:00,69.67,69.68,69.6,69.6,3382.0,59.9232,59.9318,59.863,59.863,3382.0
2015-12-29 11:10:00,69.62,69.63,69.62,69.62,700.0,59.8802,59.8888,59.8802,59.8802,700.0
2015-12-29 11:15:00,69.62,69.68,69.6,69.64,2100.0,59.8802,59.9318,59.863,59.8974,2100.0
2015-12-29 11:20:00,69.67,69.67,69.66,69.67,442.0,59.9232,59.9232,59.9146,59.9232,442.0
2015-12-29 11:25:00,69.66,69.73,69.66,69.73,965.0,59.9146,59.9748,59.9146,59.9748,965.0
2015-12-29 11:30:00,69.74,69.78,69.74,69.78,648.0,59.9834,60.0178,59.9834,60.0178,648.0
2015-12-29 11:35:00,69.78,69.78,69.69,69.71,2282.0,60.0178,60.0178,59.9404,59.9576,2282.0
2015-12-29 11:40:00,69.68,69.69,69.66,69.66,500.0,59.9318,59.9404,59.9146,59.9146,500.0
2015-12-29 11:45:00,69.65,69.68,69.61,69.64,6361.0,59.906,59.9318,59.8716,59.8974,6361.0
2015-12-29 11:50:00,69.63,69.63,69.5,69.5,1200.0,59.8888,59.8888,59.777,59.777,1200.0
2015-12-29 11:55:00,69.51,69.54,69.49,69.54,1700.0,59.7856,59.8114,59.7684,59.8114,1700.0
2015-12-29 12:00:00,69.56,69.61,69.56,69.57,1346.0,59.8286,59.8716,59.8286,59.8372,1346.0
2015-12-29 12:05:00,69.56,69.56,69.49,69.49,400.0,59.8286,59.8286,59.7684,59.7684,400.0
2015-12-29 12:10:00,69.5,69.51,69.49,69.51,1821.0,59.777,59.7856,59.7684,59.7856,1821.0
2015-12-29 12:15:00,69.52,69.56,69.52,69.56,800.0,59.7942,59.8286,59.7942,59.8286,800.0
2015-12-29 12:20:00,69.58,69.61,69.56,69.56,4050.0,59.8458,59.8716,59.8286,59.8286,4050.0
2015-12-29 12:25:00,69.56,69.6,69.55,69.56,1442.0,59.8286,59.863,59.82,59.8286,1442.0
2015-12-29 12:30:00,69.53,69.58,69.51,69.54,1900.0,59.8028,59.8458,59.7856,59.8114,1900.0
2015-12-29 12:35:00,69.53,69.57,69.53,69.57,600.0,59.8028,59.8372,59.8028,59.8372,600.0
2015-12-29 12:40:00,69.56,69.57,69.53,69.56,2900.0,59.8286,59.8372,59.8028,59.8286,2900.0
2015-12-29 12:45:00,69.57,69.57,69.54,69.56,1619.0,59.8372,59.8372,59.8114,59.8286,1619.0
2015-12-29 12:50:00,69.56,69.56,69.47,69.49,4550.0,59.8286,59.8286,59.7512,59.7684,4550.0
2015-12-29 12:55:00,69.51,69.56,69.51,69.52,2648.0,59.7856,59.8286,59.7856,59.7942,2648.0
2015-12-29 13:00:00,69.52,69.56,69.52,69.56,1500.0,59.7942,59.8286,59.7942,59.8286,1500.0
2015-12-29 13:05:00,69.56,69.58,69.54,69.58,2541.0,59.8286,59.8458,59.8114,59.8458,2541.0
2015-12-29 13:10:00,69.59,69.62,69.59,69.6,400.0,59.8544,59.8802,59.8544,59.863,400.0
2015-12-29 13:15:00,69.61,69.65,69.6,69.65,1700.0,59.8716,59.906,59.863,59.906,1700.0
2015-12-29 13:20:00,69.64,69.68,69.63,69.65,3485.0,59.8974,59.9318,59.8888,59.906,3485.0
2015-12-29 13:25:00,69.64,69.64,69.59,69.61,2000.0,59.8974,59.8974,59.8544,59.8716,2000.0
2015-12-29 13:30:00,69.61,69.61,69.54,69.57,1910.0,59.8716,59.8716,59.8114,59.8372,1910.0
2015-12-29 13:35:00,69.53,69.53,69.51,69.51,500.0,59.8028,59.8028,59.7856,59.7856,500.0
2015-12-29 13:40:00,69.5,69.58,69.49,69.57,2787.0,59.777,59.8458,59.7684,59.8372,2787.0
2015-12-29 13:45:00,69.58,69.59,69.56,69.58,842.0,59.8458,59.8544,59.8286,59.8458,842.0
2015-12-29 13:50:00,69.6,69.63,69.59,69.6,2487.0,59.863,59.8888,59.8544,59.863,2487.0
2015-12-29 13:55:00,69.57,69.58,69.53,69.53,5065.0,59.8372,59.8458,59.8028,59.8028,5065.0
2015-12-29 14:00:00,69.53,69.53,69.47,69.47,2208.0,59.8028,59.8028,59.7512,59.7512,2208.0
2015-12-29 14:05:00,69.46,69.53,69.46,69.52,3800.0,59.7426,59.8028,59.7426,59.7942,3800.0
2015-12-29 14:10:00,69.51,69.51,69.48,69.5,3000.0,59.7856,59.7856,59.7598,59.777,3000.0
2015-12-29 14:15:00,69.48,69.51,69.47,69.51,1948.0,59.7598,59.7856,59.7512,59.7856,1948.0
2015-12-29 14:20:00,69.49,69.49,69.47,69.47,2036.0,59.7684,59.7684,59.7512,59.7512,2036.0
2015-12-29 14:25:00,69.47,69.54,69.47,69.54,7351.0,59.7512,59.8114,59.7512,59.8114,7351.0
2015-12-29 14:30:00,69.54,69.54,69.51,69.51,1606.0,59.8114,59.8114,59.7856,59.7856,1606.0
2015-12-29 14:35:00,69.52,69.52,69.5,69.52,1873.0,59.7942,59.7942,59.777,59.7942,1873.0
2015-12-29 14:40:00,69.52,69.52,69.46,69.46,5408.0,59.7942,59.7942,59.7426,59.7426,5408.0
2015-12-29 14:45:00,69.46,69.48,69.46,69.48,3752.0,59.7426,59.7598,59.7426,59.7598,3752.0
2015-12-29 14:50:00,69.47,69.48,69.44,69.47,5731.0,59.7512,59.7598,59.7254,59.7512,5731.0
2015-12-29 14:55:00,69.47,69.48,69.45,69.48,2839.0,59.7512,59.7598,59.734,59.7598,2839.0
2015-12-29 15:00:00,69.48,69.51,69.47,69.5,3778.0,59.7598,59.7856,59.7512,59.777,3778.0
2015-12-29 15:05:00,69.5,69.54,69.49,69.53,2298.0,59.777,59.8114,59.7684,59.8028,2298.0
2015-12-29 15:10:00,69.54,69.56,69.53,69.55,3349.0,59.8114,59.8286,59.8028,59.82,3349.0
2015-12-29 15:15:00,69.55,69.62,69.55,69.57,4510.0,59.82,59.8802,59.82,59.8372,4510.0
2015-12-29 15:20:00,69.58,69.62,69.58,69.6,5866.0,59.8458,59.8802,59.8458,59.863,5866.0
2015-12-29 15:25:00,69.62,69.66,69.62,69.66,2206.0,59.8802,59.9146,59.8802,59.9146,2206.0
2015-12-29 15:30:00,69.67,69.69,69.6,69.61,5583.0,59.9232,59.9404,59.863,59.8716,5583.0
2015-12-29 15:35:00,69.61,69.61,69.53,69.53,5677.0,59.8716,59.8716,59.8028,59.8028,5677.0
2015-12-29 15:40:00,69.52,69.58,69.48,69.58,4915.0,59.7942,59.8458,59.7598,59.8458,4915.0
2015-12-29 15:45:00,69.58,69.62,69.55,69.58,12166.0,59.8458,59.8802,59.82,59.8458,12166.0
2015-12-29 15:50:00,69.57,69.6,69.54,69.56,7913.0,59.8372,59.863,59.8114,59.8286,7913.0
2015-12-29 15:55:00,69.57,69.67,69.57,69.64,30551.0,59.8372,59.9232,59.8372,59.8974,30551.0
2015-12-30 09:30:00,69.56,69.56,69.2,69.2,3257.0,59.8286,59.8286,59.5189,59.5189,3257.0
2015-12-30 09:35:00,69.5,69.62,69.5,69.59,1900.0,59.777,59.8802,59.777,59.8544,1900.0
2015-12-30 09:40:00,69.58,69.59,69.55,69.58,2697.0,59.8458,59.8544,59.82,59.8458,2697.0
2015-12-30 09:45:00,69.61,69.66,69.6,69.65,2102.0,59.8716,59.9146,59.863,59.906,2102.0
2015-12-30 09:50:00,69.65,69.73,69.64,69.73,3445.0,59.906,59.9748,59.8974,59.9748,3445.0
2015-12-30 09:55:00,69.72,69.79,69.72,69.79,2040.0,59.9662,60.0264,59.9662,60.0264,2040.0
2015-12-30 10:00:00,69.8,69.82,69.78,69.82,2946.0,60.035,60.0522,60.0178,60.0522,2946.0
2015-12-30 10:05:00,69.81,69.85,69.79,69.79,2201.0,60.0436,60.078,60.0264,60.0264,2201.0
2015-12-30 10:10:00,69.78,69.85,69.78,69.83,1300.0,60.0178,60.078,60.0178,60.0608,1300.0
2015-12-30 10:15:00,69.83,69.85,69.82,69.83,1000.0,60.0608,60.078,60.0522,60.0608,1000.0
2015-12-30 10:20:00,69.8,69.8,69.67,69.73,1201.0,60.035,60.035,59.9232,59.9748,1201.0
2015-12-30 10:25:00,69.73,69.73,69.7,69.73,1800.0,59.9748,59.9748,59.949,59.9748,1800.0
2015-12-30 10:30:00,69.75,69.75,69.7,69.72,2877.0,59.992,59.992,59.949,59.9662,2877.0
2015-12-30 10:35:00,69.72,69.73,69.71,69.73,600.0,59.9662,59.9748,59.9576,59.9748,600.0
2015-12-30 10:40:00,69.73,69.74,69.72,69.74,1848.0,59.9748,59.9834,59.9662,59.9834,1848.0
2015-12-30 10:45:00,69.75,69.75,69.71,69.72,1600.0,59.992,59.992,59.9576,59.9662,1600.0
2015-12-30 10:50:00,69.74,69.81,69.73,69.8,1176.0,59.9834,60.0436,59.9748,60.035,1176.0
2015-12-30 10:55:00,69.8,69.83,69.8,69.81,804.0,60.035,60.0608,60.035,60.0436,804.0
2015-12-30 11:00:00,69.82,69.89,69.82,69.86,2558.0,60.0522,60.1124,60.0522,60.0866,2558.0
2015-12-30 11:05:00,69.86,69.88,69.85,69.86,3001.0,60.0866,60.1038,60.078,60.0866,3001.0
2015-12-30 11:10:00,69.88,69.89,69.88,69.88,1025.0,60.1038,60.1124,60.1038,60.1038,1025.0
2015-12-30 11:15:00,69.88,69.88,69.83,69.84,1314.0,60.1038,60.1038,60.0608,60.0694,1314.0
2015-12-30 11:20:00,69.84,69.85,69.82,69.85,1465.0,60.0694,60.078,60.0522,60.078,1465.0
2015-12-30 11:25:00,69.83,69.84,69.83,69.84,1100.0,60.0608,60.0694,60.0608,60.0694,1100.0
2015-12-30 11:30:00,69.86,69.86,69.8,69.84,1685.0,60.0866,60.0866,60.035,60.0694,1685.0
2015-12-30 11:35:00,69.83,69.86,69.82,69.82,2256.0,60.0608,60.0866,60.0522,60.0522,2256.0
2015-12-30 11:40:00,69.84,69.85,69.84,69.84,246.0,60.0694,60.078,60.0694,60.0694,246.0
2015-12-30 11:45:00,69.82,69.83,69.82,69.83,300.0,60.0522,60.0608,60.0522,60.0608,300.0
2015-12-30 11:50:00,69.85,69.85,69.81,69.81,1005.0,60.078,60.078,60.0436,60.0436,1005.0
2015-12-30 11:55:00,69.83,69.85,69.8,69.8,2597.0,60.0608,60.078,60.035,60.035,2597.0
2015-12-30 12:00:00,69.81,69.81,69.78,69.78,900.0,60.0436,60.0436,60.0178,60.0178,900.0
2015-12-30 12:05:00,69.77,69.84,69.76,69.84,3200.0,60.0092,60.0694,60.0006,60.0694,3200.0
2015-12-30 12:10:00,69.86,69.86,69.81,69.82,3050.0,60.0866,60.0866,60.0436,60.0522,3050.0
2015-12-30 12:15:00,69.81,69.84,69.81,69.82,2700.0,60.0436,60.0694,60.0436,60.0522,2700.0
2015-12-30 12:20:00,69.83,69.84,69.76,69.76,1500.0,60.0608,60.0694,60.0006,60.0006,1500.0
2015-12-30 12:25:00,69.74,69.78,69.74,69.75,700.0,59.9834,60.0178,59.9834,59.992,700.0
2015-12-30 12:30:00,69.76,69.77,69.71,69.73,2812.0,60.0006,60.0092,59.9576,59.9748,2812.0
2015-12-30 12:35:00,69.72,69.72,69.7,69.71,800.0,59.9662,59.9662,59.949,59.9576,800.0
2015-12-30 12:40:00,69.71,69.72,69.67,69.71,5195.0,59.9576,59.9662,59.9232,59.9576,5195.0
2015-12-30 12:45:00,69.72,69.72,69.71,69.72,725.0,59.9662,59.9662,59.9576,59.9662,725.0
2015-12-30 12:50:00,69.71,69.72,69.7,69.71,2300.0,59.9576,59.9662,59.949,59.9576,2300.0
2015-12-30 12:55:00,69.68,69.69,69.67,69.69,1135.0,59.9318,59.9404,59.9232,59.9404,1135.0
2015-12-30 13:00:00,69.71,69.71,69.7,69.7,840.0,59.9576,59.9576,59.949,59.949,840.0
2015-12-30 13:05:00,69.71,69.71,69.69,69.69,1100.0,59.9576,59.9576,59.9404,59.9404,1100.0
2015-12-30 13:10:00,69.66,69.66,69.62,69.63,2300.0,59.9146,59.9146,59.8802,59.8888,2300.0
2015-12-30 13:15:00,69.61,69.62,69.61,69.62,1000.0,59.8716,59.8802,59.8716,59.8802,1000.0
2015-12-30 13:20:00,69.59,69.59,69.54,69.54,300.0,59.8544,59.8544,59.8114,59.8114,300.0
2015-12-30 13:25:00,69.54,69.57,69.54,69.57,1825.0,59.8114,59.8372,59.8114,59.8372,1825.0
2015-12-30 13:30:00,69.57,69.66,69.57,69.66,1390.0,59.8372,59.9146,59.8372,59.9146,1390.0
2015-12-30 13:35:00,69.66,69.67,69.64,69.64,1378.0,59.9146,59.9232,59.8974,59.8974,1378.0
2015-12-30 13:40:00,69.66,69.7,69.66,69.69,1354.0,59.9146,59.949,59.9146,59.9404,1354.0
2015-12-30 13:45:00,69.71,69.73,69.7,69.72,1800.0,59.9576,59.9748,59.949,59.9662,1800.0
2015-12-30 13:50:00,69.72,69.72,69.69,69.71,2001.0,59.9662,59.9662,59.9404,59.9576,2001.0
2015-12-30 13:55:00,69.71,69.72,69.71,69.72,300.0,59.9576,59.9662,59.9576,59.9662,300.0
2015-12-30 14:00:00,69.71,69.74,69.7,69.74,2100.0,59.9576,59.9834,59.949,59.9834,2100.0
2015-12-30 14:05:00,69.73,69.82,69.73,69.79,4014.0,59.9748,60.0522,59.9748,60.0264,4014.0
2015-12-30 14:10:00,69.78,69.81,69.77,69.8,4707.0,60.0178,60.0436,60.0092,60.035,4707.0
2015-12-30 14:15:00,69.79,69.79,69.77,69.79,1511.0,60.0264,60.0264,60.0092,60.0264,1511.0
2015-12-30 14:20:00,69.79,69.79,69.75,69.75,1300.0,60.0264,60.0264,59.992,59.992,1300.0
2015-12-30 14:25:00,69.75,69.75,69.7,69.72,1200.0,59.992,59.992,59.949,59.9662,1200.0
2015-12-30 14:30:00,69.72,69.72,69.69,69.7,904.0,59.9662,59.9662,59.9404,59.949,904.0
2015-12-30 14:35:00,69.68,69.68,69.64,69.65,4763.0,59.9318,59.9318,59.8974,59.906,4763.0
2015-12-30 14:40:00,69.65,69.65,69.63,69.64,5050.0,59.906,59.906,59.8888,59.8974,5050.0
2015-12-30 14:45:00,69.63,69.64,69.63,69.64,2301.0,59.8888,59.8974,59.8888,59.8974,2301.0
2015-12-30 14:50:00,69.65,69.65,69.62,69.63,2588.0,59.906,59.906,59.8802,59.8888,2588.0
2015-12-30 14:55:00,69.63,69.63,69.58,69.59,1172.0,59.8888,59.8888,59.8458,59.8544,1172.0
2015-12-30 15:00:00,69.59,69.63,69.59,69.63,2414.0,59.8544,59.8888,59.8544,59.8888,2414.0
2015-12-30 15:05:00,69.63,69.63,69.61,69.62,1886.0,59.8888,59.8888,59.8716,59.8802,1886.0
2015-12-30 15:10:00,69.62,69.64,69.59,69.64,3169.0,59.8802,59.8974,59.8544,59.8974,3169.0
2015-12-30 15:15:00,69.64,69.65,69.62,69.64,2800.0,59.8974,59.906,59.8802,59.8974,2800.0
2015-12-30 15:20:00,69.64,69.65,69.63,69.65,3296.0,59.8974,59.906,59.8888,59.906,3296.0
2015-12-30 15:25:00,69.63,69.63,69.56,69.56,3100.0,59.8888,59.8888,59.8286,59.8286,3100.0
2015-12-30 15:30:00,69.55,69.55,69.38,69.43,8824.0,59.82,59.82,59.6738,59.7168,8824.0
2015-12-30 15:35:00,69.39,69.4,69.29,69.37,10087.0,59.6824,59.691,59.5963,59.6652,10087.0
2015-12-30 15:40:00,69.35,69.39,69.32,69.35,11191.0,59.648,59.6824,59.6221,59.648,11191.0
2015-12-30 15:45:00,69.34,69.41,69.31,69.41,13321.0,59.6394,59.6996,59.6135,59.6996,13321.0
2015-12-30 15:50:00,69.42,69.44,69.31,69.35,10189.0,59.7082,59.7254,59.6135,59.648,10189.0
2015-12-30 15:55:00,69.34,69.42,69.29,69.31,58071.0,59.6394,59.7082,59.5963,59.6135,58071.0
2015-12-31 09:30:00,69.0,69.0,68.76,68.76,2218.0,59.3469,59.3469,59.1405,59.1405,2218.0
2015-12-31 09:35:00,69.13,69.13,69.04,69.04,228.0,59.4587,59.4587,59.3813,59.3813,228.0
2015-12-31 09:40:00,69.0,69.01,68.88,68.88,1576.0,59.3469,59.3555,59.2437,59.2437,1576.0
2015-12-31 09:45:00,68.92,69.15,68.92,69.1,3600.0,59.2781,59.4759,59.2781,59.4329,3600.0
2015-12-31 09:50:00,69.1,69.11,69.03,69.03,2100.0,59.4329,59.4415,59.3727,59.3727,2100.0
2015-12-31 09:55:00,69.05,69.13,69.05,69.13,500.0,59.3899,59.4587,59.3899,59.4587,500.0
2015-12-31 10:00:00,69.11,69.11,69.0,69.0,1103.0,59.4415,59.4415,59.3469,59.3469,1103.0
2015-12-31 10:05:00,68.83,68.83,68.75,68.76,1225.0,59.2007,59.2007,59.1319,59.1405,1225.0
2015-12-31 10:10:00,68.78,68.81,68.78,68.81,900.0,59.1577,59.1835,59.1577,59.1835,900.0
2015-12-31 10:15:00,68.78,68.82,68.78,68.79,700.0,59.1577,59.1921,59.1577,59.1663,700.0
2015-12-31 10:20:00,68.81,68.81,68.81,68.81,200.0,59.1835,59.1835,59.1835,59.1835,200.0
2015-12-31 10:25:00,68.78,68.78,68.67,68.69,1694.0,59.1577,59.1577,59.0631,59.0803,1694.0
2015-12-31 10:30:00,68.71,68.71,68.58,68.67,3800.0,59.0975,59.0975,58.9857,59.0631,3800.0
2015-12-31 10:35:00,68.69,68.69,68.61,68.63,1400.0,59.0803,59.0803,59.0115,59.0287,1400.0
2015-12-31 10:40:00,68.69,68.73,68.69,68.69,1109.0,59.0803,59.1147,59.0803,59.0803,1109.0
2015-12-31 10:45:00,68.67,68.77,68.66,68.77,2269.0,59.0631,59.1491,59.0545,59.1491,2269.0
2015-12-31 10:50:00,68.79,68.96,68.79,68.94,1900.0,59.1663,59.3125,59.1663,59.2953,1900.0
2015-12-31 10:55:00,68.92,68.93,68.86,68.9,2487.0,59.2781,59.2867,59.2265,59.2609,2487.0
2015-12-31 11:00:00,68.89,68.91,68.89,68.91,400.0,59.2523,59.2695,59.2523,59.2695,400.0
2015-12-31 11:05:00,68.87,68.88,68.8,68.83,3754.0,59.2351,59.2437,59.1749,59.2007,3754.0
2015-12-31 11:10:00,68.82,68.82,68.71,68.76,3542.0,59.1921,59.1921,59.0975,59.1405,3542.0
2015-12-31 11:15:00,68.77,68.77,68.7,68.7,1104.0,59.1491,59.1491,59.0889,59.0889,1104.0
2015-12-31 11:20:00,68.7,68.75,68.69,68.74,2605.0,59.0889,59.1319,59.0803,59.1233,2605.0
2015-12-31 11:25:00,68.76,68.77,68.74,68.75,3500.0,59.1405,59.1491,59.1233,59.1319,3500.0
2015-12-31 11:30:00,68.74,68.74,68.65,68.73,3200.0,59.1233,59.1233,59.0459,59.1147,3200.0
2015-12-31 11:35:00,68.7,68.8,68.7,68.76,2638.0,59.0889,59.1749,59.0889,59.1405,2638.0
2015-12-31 11:40:00,68.75,68.75,68.75,68.75,400.0,59.1319,59.1319,59.1319,59.1319,400.0
2015-12-31 11:45:00,68.74,68.78,68.74,68.75,1100.0,59.1233,59.1577,59.1233,59.1319,1100.0
2015-12-31 11:50:00,68.73,68.76,68.73,68.76,1100.0,59.1147,59.1405,59.1147,59.1405,1100.0
2015-12-31 11:55:00,68.77,68.88,68.77,68.86,600.0,59.1491,59.2437,59.1491,59.2265,600.0
2015-12-31 12:00:00,68.89,68.91,68.79,68.79,800.0,59.2523,59.2695,59.1663,59.1663,800.0
2015-12-31 12:05:00,68.83,68.91,68.83,68.89,1700.0,59.2007,59.2695,59.2007,59.2523,1700.0
2015-12-31 12:10:00,68.94,68.96,68.87,68.88,3304.0,59.2953,59.3125,59.2351,59.2437,3304.0
2015-12-31 12:15:00,68.88,68.97,68.88,68.97,1577.0,59.2437,59.3211,59.2437,59.3211,1577.0
2015-12-31 12:20:00,68.97,69.02,68.95,69.01,1200.0,59.3211,59.3641,59.3039,59.3555,1200.0
2015-12-31 12:25:00,69.02,69.03,68.96,68.97,2000.0,59.3641,59.3727,59.3125,59.3211,2000.0
2015-12-31 12:30:00,68.99,68.99,68.96,68.99,1700.0,59.3383,59.3383,59.3125,59.3383,1700.0
2015-12-31 12:35:00,68.99,69.01,68.98,68.98,1600.0,59.3383,59.3555,59.3297,59.3297,1600.0
2015-12-31 12:40:00,69.01,69.05,68.99,69.04,2700.0,59.3555,59.3899,59.3383,59.3813,2700.0
2015-12-31 12:45:00,69.03,69.05,68.98,68.98,1128.0,59.3727,59.3899,59.3297,59.3297,1128.0
2015-12-31 12:50:00,68.95,69.01,68.95,68.99,600.0,59.3039,59.3555,59.3039,59.3383,600.0
2015-12-31 12:55:00,68.98,68.98,68.9,68.9,1100.0,59.3297,59.3297,59.2609,59.2609,1100.0
2015-12-31 13:00:00,68.89,68.92,68.8,68.8,2609.0,59.2523,59.2781,59.1749,59.1749,2609.0
2015-12-31 13:05:00,68.8,68.81,68.72,68.72,2100.0,59.1749,59.1835,59.1061,59.1061,2100.0
2015-12-31 13:10:00,68.74,68.88,68.73,68.88,4286.0,59.1233,59.2437,59.1147,59.2437,4286.0
2015-12-31 13:15:00,68.9,68.92,68.88,68.92,3218.0,59.2609,59.2781,59.2437,59.2781,3218.0
2015-12-31 13:20:00,68.96,69.04,68.95,69.04,1611.0,59.3125,59.3813,59.3039,59.3813,1611.0
2015-12-31 13:25:00,69.03,69.04,69.01,69.03,3314.0,59.3727,59.3813,59.3555,59.3727,3314.0
2015-12-31 13:30:00,69.03,69.03,69.03,69.03,100.0,59.3727,59.3727,59.3727,59.3727,100.0
2015-12-31 13:35:00,69.02,69.02,68.95,68.95,1383.0,59.3641,59.3641,59.3039,59.3039,1383.0
2015-12-31 13:40:00,68.96,69.05,68.96,69.03,2160.0,59.3125,59.3899,59.3125,59.3727,2160.0
2015-12-31 13:45:00,69.03,69.03,68.96,68.99,1748.0,59.3727,59.3727,59.3125,59.3383,1748.0
2015-12-31 13:50:00,68.98,69.14,68.96,69.14,3710.0,59.3297,59.4673,59.3125,59.4673,3710.0
2015-12-31 13:55:00,69.15,69.24,69.15,69.24,3325.0,59.4759,59.5533,59.4759,59.5533,3325.0
2015-12-31 14:00:00,69.23,69.24,69.12,69.12,2295.0,59.5447,59.5533,59.4501,59.4501,2295.0
2015-12-31 14:05:00,69.05,69.06,69.03,69.03,1000.0,59.3899,59.3985,59.3727,59.3727,1000.0
2015-12-31 14:10:00,69.01,69.04,69.0,69.01,1400.0,59.3555,59.3813,59.3469,59.3555,1400.0
2015-12-31 14:15:00,69.01,69.02,68.9,68.95,9113.0,59.3555,59.3641,59.2609,59.3039,9113.0
2015-12-31 14:20:00,68.95,68.95,68.81,68.85,2600.0,59.3039,59.3039,59.1835,59.2179,2600.0
2015-12-31 14:25:00,68.83,68.85,68.78,68.83,3550.0,59.2007,59.2179,59.1577,59.2007,3550.0
2015-12-31 14:30:00,68.81,68.82,68.76,68.79,1765.0,59.1835,59.1921,59.1405,59.1663,1765.0
2015-12-31 14:35:00,68.79,68.82,68.75,68.78,2300.0,59.1663,59.1921,59.1319,59.1577,2300.0
2015-12-31 14:40:00,68.78,68.8,68.78,68.79,1244.0,59.1577,59.1749,59.1577,59.1663,1244.0
2015-12-31 14:45:00,68.79,68.89,68.79,68.85,2447.0,59.1663,59.2523,59.1663,59.2179,2447.0
2015-12-31 14:50:00,68.84,68.89,68.84,68.88,1526.0,59.2093,59.2523,59.2093,59.2437,1526.0
2015-12-31 14:55:00,68.85,68.87,68.83,68.83,2015.0,59.2179,59.2351,59.2007,59.2007,2015.0
2015-12-31 15:00:00,68.83,68.83,68.76,68.76,2800.0,59.2007,59.2007,59.1405,59.1405,2800.0
2015-12-31 15:05:00,68.75,68.77,68.74,68.74,1569.0,59.1319,59.1491,59.1233,59.1233,1569.0
2015-12-31 15:10:00,68.72,68.72,68.67,68.71,3800.0,59.1061,59.1061,59.0631,59.0975,3800.0
2015-12-31 15:15:00,68.7,68.75,68.7,68.71,2802.0,59.0889,59.1319,59.0889,59.0975,2802.0
2015-12-31 15:20:00,68.69,68.72,68.66,68.69,6426.0,59.0803,59.1061,59.0545,59.0803,6426.0
2015-12-31 15:25:00,68.69,68.69,68.66,68.68,3101.0,59.0803,59.0803,59.0545,59.0717,3101.0
2015-12-31 15:30:00,68.69,68.78,68.69,68.78,5536.0,59.0803,59.1577,59.0803,59.1577,5536.0
2015-12-31 15:35:00,68.8,68.81,68.67,68.72,4000.0,59.1749,59.1835,59.0631,59.1061,4000.0
2015-12-31 15:40:00,68.73,68.73,68.6,68.65,8485.0,59.1147,59.1147,59.0029,59.0459,8485.0
2015-12-31 15:45:00,68.62,68.71,68.57,68.68,13362.0,59.0201,59.0975,58.9771,59.0717,13362.0
2015-12-31 15:50:00,68.66,68.68,68.62,68.62,4228.0,59.0545,59.0717,59.0201,59.0201,4228.0
2015-12-31 15:55:00,68.63,68.64,68.45,68.47,26304.0,59.0287,59.0373,58.8739,58.8911,26304.0
2016-01-04 09:30:00,67.67,67.67,67.26,67.26,17491.0,58.203,58.203,57.8503,57.8503,17491.0
2016-01-04 09:35:00,67.3,67.67,67.14,67.14,4347.0,57.8847,58.203,57.7471,57.7471,4347.0
2016-01-04 09:40:00,67.16,67.36,67.14,67.28,9806.0,57.7643,57.9364,57.7471,57.8675,9806.0
2016-01-04 09:45:00,67.3,67.37,67.26,67.36,6100.0,57.8847,57.945,57.8503,57.9364,6100.0
2016-01-04 09:50:00,67.35,67.45,67.28,67.35,6100.0,57.9278,58.0138,57.8675,57.9278,6100.0
2016-01-04 09:55:00,67.37,67.49,67.37,67.46,6896.0,57.945,58.0482,57.945,58.0224,6896.0
2016-01-04 10:00:00,67.4,67.41,67.07,67.17,10982.0,57.9708,57.9794,57.6869,57.7729,10982.0
2016-01-04 10:05:00,67.13,67.24,66.98,67.13,4318.0,57.7385,57.8331,57.6095,57.7385,4318.0
2016-01-04 10:10:00,67.14,67.21,67.06,67.2,4026.0,57.7471,57.8073,57.6783,57.7987,4026.0
2016-01-04 10:15:00,67.24,67.26,67.17,67.2,12411.0,57.8331,57.8503,57.7729,57.7987,12411.0
2016-01-04 10:20:00,67.22,67.31,67.16,67.18,2700.0,57.8159,57.8933,57.7643,57.7815,2700.0
2016-01-04 10:25:00,67.16,67.2,67.04,67.05,3509.0,57.7643,57.7987,57.6611,57.6697,3509.0
2016-01-04 10:30:00,67.07,67.13,66.99,66.99,5708.0,57.6869,57.7385,57.6181,57.6181,5708.0
2016-01-04 10:35:00,67.02,67.02,66.86,66.87,6873.0,57.6439,57.6439,57.5063,57.5149,6873.0
2016-01-04 10:40:00,66.85,66.91,66.73,66.91,11001.0,57.4977,57.5493,57.3945,57.5493,11001.0
2016-01-04 10:45:00,66.91,66.95,66.81,66.95,7300.0,57.5493,57.5837,57.4633,57.5837,7300.0
2016-01-04 10:50:00,66.95,67.0,66.85,66.9,6866.0,57.5837,57.6267,57.4977,57.5407,6866.0
2016-01-04 10:55:00,66.86,66.93,66.83,66.88,10858.0,57.5063,57.5665,57.4805,57.5235,10858.0
2016-01-04 11:00:00,66.87,66.88,66.67,66.74,10695.0,57.5149,57.5235,57.3429,57.4031,10695.0
2016-01-04 11:05:00,66.72,66.74,66.65,66.73,7705.0,57.3859,57.4031,57.3257,57.3945,7705.0
2016-01-04 11:10:00,66.75,66.82,66.71,66.81,14188.0,57.4117,57.4719,57.3773,57.4633,14188.0
2016-01-04 11:15:00,66.79,66.8,66.74,66.79,7180.0,57.4461,57.4547,57.4031,57.4461,7180.0
2016-01-04 11:20:00,66.79,66.8,66.72,66.8,7363.0,57.4461,57.4547,57.3859,57.4547,7363.0
2016-01-04 11:25:00,66.8,66.87,66.79,66.86,7200.0,57.4547,57.5149,57.4461,57.5063,7200.0
2016-01-04 11:30:00,66.86,66.96,66.82,66.92,7700.0,57.5063,57.5923,57.4719,57.5579,7700.0
2016-01-04 11:35:00,66.88,66.88,66.8,66.81,5748.0,57.5235,57.5235,57.4547,57.4633,5748.0
2016-01-04 11:40:00,66.81,66.88,66.8,66.8,8921.0,57.4633,57.5235,57.4547,57.4547,8921.0
2016-01-04 11:45:00,66.82,66.87,66.81,66.87,7000.0,57.4719,57.5149,57.4633,57.5149,7000.0
2016-01-04 11:50:00,66.89,67.05,66.88,67.02,9000.0,57.5321,57.6697,57.5235,57.6439,9000.0
2016-01-04 11:55:00,67.0,67.02,66.89,66.89,4819.0,57.6267,57.6439,57.5321,57.5321,4819.0
2016-01-04 12:00:00,66.89,66.93,66.81,66.93,7370.0,57.5321,57.5665,57.4633,57.5665,7370.0
2016-01-04 12:05:00,66.93,67.04,66.93,66.95,4931.0,57.5665,57.6611,57.5665,57.5837,4931.0
2016-01-04 12:10:00,66.95,66.96,66.83,66.88,6685.0,57.5837,57.5923,57.4805,57.5235,6685.0
2016-01-04 12:15:00,66.86,66.9,66.81,66.81,5200.0,57.5063,57.5407,57.4633,57.4633,5200.0
2016-01-04 12:20:00,66.81,66.87,66.8,66.82,6160.0,57.4633,57.5149,57.4547,57.4719,6160.0
2016-01-04 12:25:00,66.83,66.97,66.81,66.92,8507.0,57.4805,57.6009,57.4633,57.5579,8507.0
2016-01-04 12:30:00,66.91,66.95,66.81,66.95,4500.0,57.5493,57.5837,57.4633,57.5837,4500.0
2016-01-04 12:35:00,66.94,67.03,66.92,67.03,5514.0,57.5751,57.6525,57.5579,57.6525,5514.0
2016-01-04 12:40:00,67.04,67.07,66.96,67.05,5171.0,57.6611,57.6869,57.5923,57.6697,5171.0
2016-01-04 12:45:00,67.08,67.08,66.96,66.98,4920.0,57.6955,57.6955,57.5923,57.6095,4920.0
2016-01-04 12:50:00,67.0,67.08,66.99,67.05,6334.0,57.6267,57.6955,57.6181,57.6697,6334.0
2016-01-04 12:55:00,67.08,67.08,67.03,67.06,7247.0,57.6955,57.6955,57.6525,57.6783,7247.0
2016-01-04 13:00:00,67.06,67.1,67.03,67.09,5061.0,57.6783,57.7127,57.6525,57.7041,5061.0
2016-01-04 13:05:00,67.11,67.15,67.08,67.14,3900.0,57.7213,57.7557,57.6955,57.7471,3900.0
2016-01-04 13:10:00,67.13,67.14,67.07,67.12,4900.0,57.7385,57.7471,57.6869,57.7299,4900.0
2016-01-04 13:15:00,67.1,67.13,67.0,67.0,4463.0,57.7127,57.7385,57.6267,57.6267,4463.0
2016-01-04 13:20:00,67.02,67.04,66.87,66.88,3500.0,57.6439,57.6611,57.5149,57.5235,3500.0
2016-01-04 13:25:00,66.87,66.93,66.84,66.92,7698.0,57.5149,57.5665,57.4891,57.5579,7698.0
2016-01-04 13:30:00,66.94,66.97,66.9,66.97,2654.0,57.5751,57.6009,57.5407,57.6009,2654.0
2016-01-04 13:35:00,66.98,67.05,66.95,67.03,3615.0,57.6095,57.6697,57.5837,57.6525,3615.0
2016-01-04 13:40:00,67.06,67.06,66.99,66.99,4100.0,57.6783,57.6783,57.6181,57.6181,4100.0
2016-01-04 13:45:00,66.98,67.03,66.95,66.95,3200.0,57.6095,57.6525,57.5837,57.5837,3200.0
2016-01-04 13:50:00,66.95,66.99,66.89,66.89,4736.0,57.5837,57.6181,57.5321,57.5321,4736.0
2016-01-04 13:55:00,66.89,66.93,66.81,66.81,6783.0,57.5321,57.5665,57.4633,57.4633,6783.0
2016-01-04 14:00:00,66.81,66.81,66.73,66.78,8125.0,57.4633,57.4633,57.3945,57.4375,8125.0
2016-01-04 14:05:00,66.77,66.77,66.71,66.77,5919.0,57.4289,57.4289,57.3773,57.4289,5919.0
2016-01-04 14:10:00,66.76,66.81,66.74,66.77,7200.0,57.4203,57.4633,57.4031,57.4289,7200.0
2016-01-04 14:15:00,66.77,66.88,66.74,66.88,7200.0,57.4289,57.5235,57.4031,57.5235,7200.0
2016-01-04 14:20:00,66.89,66.91,66.84,66.84,7124.0,57.5321,57.5493,57.4891,57.4891,7124.0
2016-01-04 14:25:00,66.84,66.92,66.83,66.87,7851.0,57.4891,57.5579,57.4805,57.5149,7851.0
2016-01-04 14:30:00,66.86,66.88,66.82,66.83,7850.0,57.5063,57.5235,57.4719,57.4805,7850.0
2016-01-04 14:35:00,66.83,66.86,66.78,66.84,6297.0,57.4805,57.5063,57.4375,57.4891,6297.0
2016-01-04 14:40:00,66.83,66.86,66.79,66.79,3318.0,57.4805,57.5063,57.4461,57.4461,3318.0
2016-01-04 14:45:00,66.81,66.85,66.76,66.82,7752.0,57.4633,57.4977,57.4203,57.4719,7752.0
2016-01-04 14:50:00,66.85,66.85,66.75,66.77,4575.0,57.4977,57.4977,57.4117,57.4289,4575.0
2016-01-04 14:55:00,66.75,66.82,66.75,66.78,7304.0,57.4117,57.4719,57.4117,57.4375,7304.0
2016-01-04 15:00:00,66.78,66.79,66.63,66.67,5604.0,57.4375,57.4461,57.3085,57.3429,5604.0
2016-01-04 15:05:00,66.67,66.77,66.66,66.72,7600.0,57.3429,57.4289,57.3343,57.3859,7600.0
2016-01-04 15:10:00,66.75,66.76,66.62,66.68,9067.0,57.4117,57.4203,57.2999,57.3515,9067.0
2016-01-04 15:15:00,66.7,66.74,66.64,66.74,11238.0,57.3687,57.4031,57.3171,57.4031,11238.0
2016-01-04 15:20:00,66.73,66.76,66.68,66.68,13909.0,57.3945,57.4203,57.3515,57.3515,13909.0
2016-01-04 15:25:00,66.67,66.77,66.66,66.77,16510.0,57.3429,57.4289,57.3343,57.4289,16510.0
2016-01-04 15:30:00,66.76,66.82,66.75,66.79,11074.0,57.4203,57.4719,57.4117,57.4461,11074.0
2016-01-04 15:35:00,66.79,66.83,66.75,66.83,12524.0,57.4461,57.4805,57.4117,57.4805,12524.0
2016-01-04 15:40:00,66.84,66.88,66.8,66.86,19098.0,57.4891,57.5235,57.4547,57.5063,19098.0
2016-01-04 15:45:00,66.86,67.0,66.86,66.97,31206.0,57.5063,57.6267,57.5063,57.6009,31206.0
2016-01-04 15:50:00,66.97,66.97,66.88,66.94,26468.0,57.6009,57.6009,57.5235,57.5751,26468.0
2016-01-04 15:55:00,66.94,67.14,66.94,67.13,59945.0,57.5751,57.7471,57.5751,57.7385,59945.0
2016-01-05 09:30:00,66.63,66.98,66.5,66.68,24790.0,57.3085,57.6095,57.1967,57.3515,24790.0
2016-01-05 09:35:00,66.69,66.74,66.49,66.61,12715.0,57.3601,57.4031,57.1881,57.2913,12715.0
2016-01-05 09:40:00,66.62,67.0,66.62,66.96,30046.0,57.2999,57.6267,57.2999,57.5923,30046.0
2016-01-05 09:45:00,66.91,67.08,66.78,67.02,13866.0,57.5493,57.6955,57.4375,57.6439,13866.0
2016-01-05 09:50:00,67.03,67.11,66.96,67.04,8159.0,57.6525,57.7213,57.5923,57.6611,8159.0
2016-01-05 09:55:00,67.05,67.05,66.82,66.85,7052.0,57.6697,57.6697,57.4719,57.4977,7052.0
2016-01-05 10:00:00,66.88,66.91,66.77,66.85,7217.0,57.5235,57.5493,57.4289,57.4977,7217.0
2016-01-05 10:05:00,66.85,66.91,66.78,66.83,3933.0,57.4977,57.5493,57.4375,57.4805,3933.0
2016-01-05 10:10:00,66.8,66.86,66.72,66.75,6077.0,57.4547,57.5063,57.3859,57.4117,6077.0
2016-01-05 10:15:00,66.76,66.82,66.69,66.8,12638.0,57.4203,57.4719,57.3601,57.4547,12638.0
2016-01-05 10:20:00,66.76,66.76,66.69,66.73,4734.0,57.4203,57.4203,57.3601,57.3945,4734.0
2016-01-05 10:25:00,66.72,66.72,66.66,66.66,2400.0,57.3859,57.3859,57.3343,57.3343,2400.0
2016-01-05 10:30:00,66.65,66.66,66.46,66.46,10047.0,57.3257,57.3343,57.1623,57.1623,10047.0
2016-01-05 10:35:00,66.45,66.56,66.43,66.56,9574.0,57.1537,57.2483,57.1365,57.2483,9574.0
2016-01-05 10:40:00,66.55,66.56,66.53,66.55,9184.0,57.2397,57.2483,57.2225,57.2397,9184.0
2016-01-05 10:45:00,66.53,66.66,66.49,66.66,16650.0,57.2225,57.3343,57.1881,57.3343,16650.0
2016-01-05 10:50:00,66.67,66.73,66.67,66.73,3935.0,57.3429,57.3945,57.3429,57.3945,3935.0
2016-01-05 10:55:00,66.73,66.76,66.62,66.66,4528.0,57.3945,57.4203,57.2999,57.3343,4528.0
2016-01-05 11:00:00,66.65,66.66,66.61,66.61,3085.0,57.3257,57.3343,57.2913,57.2913,3085.0
2016-01-05 11:05:00,66.62,66.66,66.6,66.62,5210.0,57.2999,57.3343,57.2827,57.2999,5210.0
2016-01-05 11:10:00,66.62,66.62,66.51,66.55,4398.0,57.2999,57.2999,57.2053,57.2397,4398.0
2016-01-05 11:15:00,66.56,66.66,66.55,66.61,7859.0,57.2483,57.3343,57.2397,57.2913,7859.0
2016-01-05 11:20:00,66.59,66.67,66.59,66.67,5049.0,57.2741,57.3429,57.2741,57.3429,5049.0
2016-01-05 11:25:00,66.66,66.72,66.64,66.65,7200.0,57.3343,57.3859,57.3171,57.3257,7200.0
2016-01-05 11:30:00,66.66,66.76,66.64,66.76,6800.0,57.3343,57.4203,57.3171,57.4203,6800.0
2016-01-05 11:35:00,66.76,66.78,66.75,66.78,5649.0,57.4203,57.4375,57.4117,57.4375,5649.0
2016-01-05 11:40:00,66.79,66.82,66.71,66.71,8900.0,57.4461,57.4719,57.3773,57.3773,8900.0
2016-01-05 11:45:00,66.69,66.71,66.64,66.69,8477.0,57.3601,57.3773,57.3171,57.3601,8477.0
2016-01-05 11:50:00,66.7,66.75,66.66,66.72,10096.0,57.3687,57.4117,57.3343,57.3859,10096.0
2016-01-05 11:55:00,66.72,66.72,66.49,66.53,14760.0,57.3859,57.3859,57.1881,57.2225,14760.0
2016-01-05 12:00:00,66.55,66.56,66.41,66.45,5033.0,57.2397,57.2483,57.1193,57.1537,5033.0
2016-01-05 12:05:00,66.43,66.46,66.33,66.35,8701.0,57.1365,57.1623,57.0504,57.0677,8701.0
2016-01-05 12:10:00,66.37,66.4,66.3,66.31,10570.0,57.0849,57.1107,57.0246,57.0332,10570.0
2016-01-05 12:15:00,66.28,66.34,66.18,66.22,11400.0,57.0074,57.059,56.9214,56.9558,11400.0
2016-01-05 12:20:00,66.21,66.26,66.13,66.13,11223.0,56.9472,56.9902,56.8784,56.8784,11223.0
2016-01-05 12:25:00,66.11,66.13,66.03,66.04,10034.0,56.8612,56.8784,56.7924,56.801,10034.0
2016-01-05 12:30:00,66.05,66.09,66.01,66.06,7901.0,56.8096,56.844,56.7752,56.8182,7901.0
2016-01-05 12:35:00,66.06,66.17,66.04,66.17,5802.0,56.8182,56.9128,56.801,56.9128,5802.0
2016-01-05 12:40:00,66.15,66.15,66.06,66.09,5650.0,56.8956,56.8956,56.8182,56.844,5650.0
2016-01-05 12:45:00,66.09,66.11,66.09,66.1,3800.0,56.844,56.8612,56.844,56.8526,3800.0
2016-01-05 12:50:00,66.09,66.18,66.06,66.18,5785.0,56.844,56.9214,56.8182,56.9214,5785.0
2016-01-05 12:55:00,66.21,66.21,66.14,66.14,23176.0,56.9472,56.9472,56.887,56.887,23176.0
2016-01-05 13:00:00,66.14,66.16,66.04,66.14,19367.0,56.887,56.9042,56.801,56.887,19367.0
2016-01-05 13:05:00,66.14,66.14,65.99,66.03,21361.0,56.887,56.887,56.758,56.7924,21361.0
2016-01-05 13:10:00,66.05,66.08,65.97,65.97,11437.0,56.8096,56.8354,56.7408,56.7408,11437.0
2016-01-05 13:15:00,65.97,65.98,65.87,65.89,10449.0,56.7408,56.7494,56.6548,56.672,10449.0
2016-01-05 13:20:00,65.88,65.9,65.81,65.82,6937.0,56.6634,56.6806,56.6032,56.6118,6937.0
2016-01-05 13:25:00,65.82,65.94,65.81,65.94,11166.0,56.6118,56.715,56.6032,56.715,11166.0
2016-01-05 13:30:00,65.94,66.04,65.92,66.0,5150.0,56.715,56.801,56.6978,56.7666,5150.0
2016-01-05 13:35:00,66.02,66.08,66.01,66.07,4114.0,56.7838,56.8354,56.7752,56.8268,4114.0
2016-01-05 13:40:00,66.09,66.16,66.02,66.15,19431.0,56.844,56.9042,56.7838,56.8956,19431.0
2016-01-05 13:45:00,66.13,66.16,66.11,66.16,6278.0,56.8784,56.9042,56.8612,56.9042,6278.0
2016-01-05 13:50:00,66.17,66.24,66.17,66.2,9367.0,56.9128,56.973,56.9128,56.9386,9367.0
2016-01-05 13:55:00,66.2,66.2,66.03,66.06,8901.0,56.9386,56.9386,56.7924,56.8182,8901.0
2016-01-05 14:00:00,66.06,66.07,65.97,65.98,14895.0,56.8182,56.8268,56.7408,56.7494,14895.0
2016-01-05 14:05:00,65.95,66.03,65.95,66.03,7257.0,56.7236,56.7924,56.7236,56.7924,7257.0
2016-01-05 14:10:00,66.02,66.09,66.0,66.08,7378.0,56.7838,56.844,56.7666,56.8354,7378.0
2016-01-05 14:15:00,66.07,66.18,66.05,66.18,8972.0,56.8268,56.9214,56.8096,56.9214,8972.0
2016-01-05 14:20:00,66.19,66.3,66.19,66.3,12045.0,56.93,57.0246,56.93,57.0246,12045.0
2016-01-05 14:25:00,66.31,66.34,66.3,66.32,7990.0,57.0332,57.059,57.0246,57.0418,7990.0
2016-01-05 14:30:00,66.33,66.39,66.33,66.38,7945.0,57.0504,57.1021,57.0504,57.0935,7945.0
2016-01-05 14:35:00,66.38,66.44,66.35,66.38,12237.0,57.0935,57.1451,57.0677,57.0935,12237.0
2016-01-05 14:40:00,66.39,66.4,66.33,66.34,8992.0,57.1021,57.1107,57.0504,57.059,8992.0
2016-01-05 14:45:00,66.34,66.37,66.17,66.19,28090.0,57.059,57.0849,56.9128,56.93,28090.0
2016-01-05 14:50:00,66.19,66.23,66.13,66.13,12788.0,56.93,56.9644,56.8784,56.8784,12788.0
2016-01-05 14:55:00,66.14,66.15,66.07,66.14,16815.0,56.887,56.8956,56.8268,56.887,16815.0
2016-01-05 15:00:00,66.13,66.14,66.1,66.1,19293.0,56.8784,56.887,56.8526,56.8526,19293.0
2016-01-05 15:05:00,66.1,66.1,66.04,66.06,18313.0,56.8526,56.8526,56.801,56.8182,18313.0
2016-01-05 15:10:00,66.06,66.19,66.04,66.19,19910.0,56.8182,56.93,56.801,56.93,19910.0
2016-01-05 15:15:00,66.2,66.22,66.08,66.1,31272.0,56.9386,56.9558,56.8354,56.8526,31272.0
2016-01-05 15:20:00,66.1,66.11,65.98,66.05,24217.0,56.8526,56.8612,56.7494,56.8096,24217.0
2016-01-05 15:25:00,66.01,66.26,65.99,66.25,19874.0,56.7752,56.9902,56.758,56.9816,19874.0
2016-01-05 15:30:00,66.24,66.3,66.16,66.27,18652.0,56.973,57.0246,56.9042,56.9988,18652.0
2016-01-05 15:35:00,66.28,66.31,66.21,66.3,18510.0,57.0074,57.0332,56.9472,57.0246,18510.0
2016-01-05 15:40:00,66.3,66.42,66.3,66.32,22293.0,57.0246,57.1279,57.0246,57.0418,22293.0
2016-01-05 15:45:00,66.34,66.35,66.3,66.33,22108.0,57.059,57.0677,57.0246,57.0504,22108.0
2016-01-05 15:50:00,66.33,66.41,66.31,66.38,49706.0,57.0504,57.1193,57.0332,57.0935,49706.0
2016-01-05 15:55:00,66.39,66.42,66.32,66.39,66028.0,57.1021,57.1279,57.0418,57.1021,66028.0
2016-01-06 09:30:00,65.57,66.09,65.57,65.93,28316.0,56.3968,56.844,56.3968,56.7064,28316.0
2016-01-06 09:35:00,65.9,66.29,65.86,66.26,14353.0,56.6806,57.016,56.6462,56.9902,14353.0
2016-01-06 09:40:00,66.29,66.39,66.19,66.37,14433.0,57.016,57.1021,56.93,57.0849,14433.0
2016-01-06 09:45:00,66.36,66.39,66.07,66.35,19628.0,57.0763,57.1021,56.8268,57.0677,19628.0
2016-01-06 09:50:00,66.32,66.58,66.31,66.44,9055.0,57.0418,57.2655,57.0332,57.1451,9055.0
2016-01-06 09:55:00,66.47,66.51,66.32,66.51,6700.0,57.1709,57.2053,57.0418,57.2053,6700.0
2016-01-06 10:00:00,66.47,66.47,66.04,66.06,5362.0,57.1709,57.1709,56.801,56.8182,5362.0
2016-01-06 10:05:00,66.06,66.07,65.87,65.94,5100.0,56.8182,56.8268,56.6548,56.715,5100.0
2016-01-06 10:10:00,65.93,65.93,65.71,65.72,3177.0,56.7064,56.7064,56.5172,56.5258,3177.0
2016-01-06 10:15:00,65.72,65.83,65.72,65.83,5680.0,56.5258,56.6204,56.5258,56.6204,5680.0
2016-01-06 10:20:00,65.83,65.86,65.71,65.72,5590.0,56.6204,56.6462,56.5172,56.5258,5590.0
2016-01-06 10:25:00,65.76,65.76,65.69,65.71,3449.0,56.5602,56.5602,56.5,56.5172,3449.0
2016-01-06 10:30:00,65.71,65.71,65.56,65.67,10086.0,56.5172,56.5172,56.3882,56.4828,10086.0
2016-01-06 10:35:00,65.68,65.68,65.56,65.57,18048.0,56.4914,56.4914,56.3882,56.3968,18048.0
2016-01-06 10:40:00,65.55,65.6,65.51,65.54,17985.0,56.3796,56.4226,56.3452,56.371,17985.0
2016-01-06 10:45:00,65.55,65.67,65.54,65.67,8222.0,56.3796,56.4828,56.371,56.4828,8222.0
2016-01-06 10:50:00,65.69,65.72,65.61,65.69,4913.0,56.5,56.5258,56.4312,56.5,4913.0
2016-01-06 10:55:00,65.7,65.71,65.67,65.68,5600.0,56.5086,56.5172,56.4828,56.4914,5600.0
2016-01-06 11:00:00,65.68,65.71,65.65,65.7,7714.0,56.4914,56.5172,56.4656,56.5086,7714.0
2016-01-06 11:05:00,65.72,65.72,65.62,65.62,3508.0,56.5258,56.5258,56.4398,56.4398,3508.0
2016-01-06 11:10:00,65.64,65.64,65.51,65.56,4223.0,56.457,56.457,56.3452,56.3882,4223.0
2016-01-06 11:15:00,65.55,65.67,65.53,65.64,5496.0,56.3796,56.4828,56.3624,56.457,5496.0
2016-01-06 11:20:00,65.64,65.76,65.64,65.68,15097.0,56.457,56.5602,56.457,56.4914,15097.0
2016-01-06 11:25:00,65.71,65.71,65.64,65.66,8636.0,56.5172,56.5172,56.457,56.4742,8636.0
2016-01-06 11:30:00,65.67,65.69,65.65,65.67,5500.0,56.4828,56.5,56.4656,56.4828,5500.0
2016-01-06 11:35:00,65.68,65.74,65.63,65.65,6354.0,56.4914,56.543,56.4484,56.4656,6354.0
2016-01-06 11:40:00,65.65,65.69,65.61,65.61,7230.0,56.4656,56.5,56.4312,56.4312,7230.0
2016-01-06 11:45:00,65.63,65.63,65.55,65.56,6027.0,56.4484,56.4484,56.3796,56.3882,6027.0
2016-01-06 11:50:00,65.56,65.56,65.51,65.53,9600.0,56.3882,56.3882,56.3452,56.3624,9600.0
2016-01-06 11:55:00,65.55,65.55,65.49,65.51,8770.0,56.3796,56.3796,56.328,56.3452,8770.0
2016-01-06 12:00:00,65.5,65.51,65.44,65.44,2000.0,56.3366,56.3452,56.285,56.285,2000.0
2016-01-06 12:05:00,65.45,65.56,65.44,65.55,5900.0,56.2936,56.3882,56.285,56.3796,5900.0
2016-01-06 12:10:00,65.55,65.56,65.48,65.51,15250.0,56.3796,56.3882,56.3194,56.3452,15250.0
2016-01-06 12:15:00,65.52,65.55,65.5,65.53,9868.0,56.3538,56.3796,56.3366,56.3624,9868.0
2016-01-06 12:20:00,65.52,65.58,65.5,65.55,13533.0,56.3538,56.4054,56.3366,56.3796,13533.0
2016-01-06 12:25:00,65.54,65.55,65.5,65.55,2585.0,56.371,56.3796,56.3366,56.3796,2585.0
2016-01-06 12:30:00,65.54,65.54,65.47,65.47,2700.0,56.371,56.371,56.3108,56.3108,2700.0
2016-01-06 12:35:00,65.47,65.59,65.45,65.52,5660.0,56.3108,56.414,56.2936,56.3538,5660.0
2016-01-06 12:40:00,65.52,65.52,65.48,65.51,2100.0,56.3538,56.3538,56.3194,56.3452,2100.0
2016-01-06 12:45:00,65.52,65.52,65.47,65.49,2000.0,56.3538,56.3538,56.3108,56.328,2000.0
2016-01-06 12:50:00,65.51,65.55,65.49,65.51,2248.0,56.3452,56.3796,56.328,56.3452,2248.0
2016-01-06 12:55:00,65.51,65.51,65.47,65.49,1808.0,56.3452,56.3452,56.3108,56.328,1808.0
2016-01-06 13:00:00,65.47,65.49,65.46,65.48,3450.0,56.3108,56.328,56.3022,56.3194,3450.0
2016-01-06 13:05:00,65.47,65.48,65.42,65.42,2401.0,56.3108,56.3194,56.2678,56.2678,2401.0
2016-01-06 13:10:00,65.42,65.48,65.39,65.39,4393.0,56.2678,56.3194,56.242,56.242,4393.0
2016-01-06 13:15:00,65.4,65.43,65.39,65.39,3450.0,56.2506,56.2764,56.242,56.242,3450.0
2016-01-06 13:20:00,65.39,65.45,65.39,65.44,2100.0,56.242,56.2936,56.242,56.285,2100.0
2016-01-06 13:25:00,65.46,65.46,65.41,65.41,3294.0,56.3022,56.3022,56.2592,56.2592,3294.0
2016-01-06 13:30:00,65.4,65.4,65.31,65.34,9041.0,56.2506,56.2506,56.1731,56.1989,9041.0
2016-01-06 13:35:00,65.34,65.37,65.33,65.34,2700.0,56.1989,56.2248,56.1903,56.1989,2700.0
2016-01-06 13:40:00,65.33,65.34,65.25,65.25,2400.0,56.1903,56.1989,56.1215,56.1215,2400.0
2016-01-06 13:45:00,65.25,65.31,65.25,65.3,6100.0,56.1215,56.1731,56.1215,56.1645,6100.0
2016-01-06 13:50:00,65.31,65.41,65.31,65.4,2831.0,56.1731,56.2592,56.1731,56.2506,2831.0
2016-01-06 13:55:00,65.41,65.42,65.35,65.36,44664.0,56.2592,56.2678,56.2076,56.2162,44664.0
2016-01-06 14:00:00,65.38,65.47,65.36,65.38,7051.0,56.2334,56.3108,56.2162,56.2334,7051.0
2016-01-06 14:05:00,65.41,65.45,65.35,65.45,5350.0,56.2592,56.2936,56.2076,56.2936,5350.0
2016-01-06 14:10:00,65.42,65.51,65.37,65.46,6649.0,56.2678,56.3452,56.2248,56.3022,6649.0
2016-01-06 14:15:00,65.46,65.53,65.45,65.53,4950.0,56.3022,56.3624,56.2936,56.3624,4950.0
2016-01-06 14:20:00,65.55,65.57,65.5,65.52,7251.0,56.3796,56.3968,56.3366,56.3538,7251.0
2016-01-06 14:25:00,65.53,65.54,65.5,65.54,19997.0,56.3624,56.371,56.3366,56.371,19997.0
2016-01-06 14:30:00,65.54,65.61,65.54,65.58,12559.0,56.371,56.4312,56.371,56.4054,12559.0
2016-01-06 14:35:00,65.58,65.6,65.52,65.54,11600.0,56.4054,56.4226,56.3538,56.371,11600.0
2016-01-06 14:40:00,65.53,65.53,65.33,65.38,7543.0,56.3624,56.3624,56.1903,56.2334,7543.0
2016-01-06 14:45:00,65.36,65.36,65.28,65.3,4595.0,56.2162,56.2162,56.1473,56.1645,4595.0
2016-01-06 14:50:00,65.3,65.32,65.29,65.31,3600.0,56.1645,56.1817,56.1559,56.1731,3600.0
2016-01-06 14:55:00,65.32,65.39,65.31,65.38,12941.0,56.1817,56.242,56.1731,56.2334,12941.0
2016-01-06 15:00:00,65.38,65.41,65.34,65.41,7264.0,56.2334,56.2592,56.1989,56.2592,7264.0
2016-01-06 15:05:00,65.42,65.45,65.38,65.43,13602.0,56.2678,56.2936,56.2334,56.2764,13602.0
2016-01-06 15:10:00,65.42,65.5,65.41,65.5,7095.0,56.2678,56.3366,56.2592,56.3366,7095.0
2016-01-06 15:15:00,65.49,65.5,65.44,65.5,8781.0,56.328,56.3366,56.285,56.3366,8781.0
2016-01-06 15:20:00,65.49,65.5,65.44,65.49,13367.0,56.328,56.3366,56.285,56.328,13367.0
2016-01-06 15:25:00,65.48,65.51,65.45,65.47,11300.0,56.3194,56.3452,56.2936,56.3108,11300.0
2016-01-06 15:30:00,65.48,65.53,65.4,65.5,29022.0,56.3194,56.3624,56.2506,56.3366,29022.0
2016-01-06 15:35:00,65.51,65.55,65.45,65.53,11044.0,56.3452,56.3796,56.2936,56.3624,11044.0
2016-01-06 15:40:00,65.52,65.52,65.46,65.46,9825.0,56.3538,56.3538,56.3022,56.3022,9825.0
2016-01-06 15:45:00,65.47,65.51,65.44,65.49,21208.0,56.3108,56.3452,56.285,56.328,21208.0
2016-01-06 15:50:00,65.49,65.5,65.34,65.4,17485.0,56.328,56.3366,56.1989,56.2506,17485.0
2016-01-06 15:55:00,65.4,65.44,65.36,65.43,75638.0,56.2506,56.285,56.2162,56.2764,75638.0
2016-01-07 09:30:00,64.63,64.63,64.41,64.46,17897.0,55.5883,55.5883,55.3991,55.4421,17897.0
2016-01-07 09:35:00,64.49,64.63,64.49,64.56,5442.0,55.4679,55.5883,55.4679,55.5281,5442.0
2016-01-07 09:40:00,64.56,64.91,64.51,64.8,22507.0,55.5281,55.8291,55.4851,55.7345,22507.0
2016-01-07 09:45:00,64.75,64.84,64.66,64.73,7454.0,55.6915,55.7689,55.6141,55.6743,7454.0
2016-01-07 09:50:00,64.74,64.95,64.63,64.82,13778.0,55.6829,55.8635,55.5883,55.7517,13778.0
2016-01-07 09:55:00,64.83,64.9,64.78,64.82,11463.0,55.7603,55.8205,55.7173,55.7517,11463.0
2016-01-07 10:00:00,64.81,64.84,64.76,64.81,7809.0,55.7431,55.7689,55.7001,55.7431,7809.0
2016-01-07 10:05:00,64.81,64.87,64.75,64.8,7051.0,55.7431,55.7947,55.6915,55.7345,7051.0
2016-01-07 10:10:00,64.82,64.87,64.73,64.82,5342.0,55.7517,55.7947,55.6743,55.7517,5342.0
2016-01-07 10:15:00,64.85,64.89,64.75,64.87,5800.0,55.7775,55.8119,55.6915,55.7947,5800.0
2016-01-07 10:20:00,64.89,64.94,64.71,64.74,19801.0,55.8119,55.8549,55.6571,55.6829,19801.0
2016-01-07 10:25:00,64.76,64.91,64.74,64.88,6160.0,55.7001,55.8291,55.6829,55.8033,6160.0
2016-01-07 10:30:00,64.92,65.12,64.92,65.12,7185.0,55.8377,56.0097,55.8377,56.0097,7185.0
2016-01-07 10:35:00,65.12,65.27,65.1,65.27,6500.0,56.0097,56.1387,55.9925,56.1387,6500.0
2016-01-07 10:40:00,65.25,65.27,65.17,65.17,7752.0,56.1215,56.1387,56.0527,56.0527,7752.0
2016-01-07 10:45:00,65.15,65.24,65.15,65.17,5251.0,56.0355,56.1129,56.0355,56.0527,5251.0
2016-01-07 10:50:00,65.18,65.29,65.18,65.24,2500.0,56.0613,56.1559,56.0613,56.1129,2500.0
2016-01-07 10:55:00,65.23,65.24,65.1,65.1,3000.0,56.1043,56.1129,55.9925,55.9925,3000.0
2016-01-07 11:00:00,65.09,65.19,65.06,65.08,18995.0,55.9839,56.0699,55.9581,55.9753,18995.0
2016-01-07 11:05:00,65.1,65.23,65.1,65.21,7274.0,55.9925,56.1043,55.9925,56.0871,7274.0
2016-01-07 11:10:00,65.2,65.2,65.13,65.17,14799.0,56.0785,56.0785,56.0183,56.0527,14799.0
2016-01-07 11:15:00,65.15,65.18,65.13,65.14,9068.0,56.0355,56.0613,56.0183,56.0269,9068.0
2016-01-07 11:20:00,65.14,65.17,64.97,65.0,12959.0,56.0269,56.0527,55.8807,55.9065,12959.0
2016-01-07 11:25:00,65.0,65.06,64.97,65.01,11404.0,55.9065,55.9581,55.8807,55.9151,11404.0
2016-01-07 11:30:00,65.02,65.03,64.93,64.95,5745.0,55.9237,55.9323,55.8463,55.8635,5745.0
2016-01-07 11:35:00,64.96,64.96,64.91,64.96,3000.0,55.8721,55.8721,55.8291,55.8721,3000.0
2016-01-07 11:40:00,64.96,64.99,64.91,64.92,4185.0,55.8721,55.8979,55.8291,55.8377,4185.0
2016-01-07 11:45:00,64.88,64.88,64.73,64.73,6047.0,55.8033,55.8033,55.6743,55.6743,6047.0
2016-01-07 11:50:00,64.76,64.78,64.68,64.69,5616.0,55.7001,55.7173,55.6313,55.6399,5616.0
2016-01-07 11:55:00,64.68,64.88,64.68,64.88,3060.0,55.6313,55.8033,55.6313,55.8033,3060.0
2016-01-07 12:00:00,64.84,64.85,64.79,64.84,2674.0,55.7689,55.7775,55.7259,55.7689,2674.0
2016-01-07 12:05:00,64.83,64.9,64.79,64.82,2065.0,55.7603,55.8205,55.7259,55.7517,2065.0
2016-01-07 12:10:00,64.82,64.82,64.78,64.8,3421.0,55.7517,55.7517,55.7173,55.7345,3421.0
2016-01-07 12:15:00,64.8,64.92,64.8,64.88,3400.0,55.7345,55.8377,55.7345,55.8033,3400.0
2016-01-07 12:20:00,64.88,64.9,64.77,64.78,4977.0,55.8033,55.8205,55.7087,55.7173,4977.0
2016-01-07 12:25:00,64.78,64.81,64.78,64.8,3100.0,55.7173,55.7431,55.7173,55.7345,3100.0
2016-01-07 12:30:00,64.8,64.8,64.72,64.78,5750.0,55.7345,55.7345,55.6657,55.7173,5750.0
2016-01-07 12:35:00,64.74,64.76,64.66,64.67,6255.0,55.6829,55.7001,55.6141,55.6227,6255.0
2016-01-07 12:40:00,64.66,64.69,64.58,64.58,7723.0,55.6141,55.6399,55.5453,55.5453,7723.0
2016-01-07 12:45:00,64.58,64.66,64.57,64.58,14600.0,55.5453,55.6141,55.5367,55.5453,14600.0
2016-01-07 12:50:00,64.58,64.62,64.53,64.53,2900.0,55.5453,55.5797,55.5023,55.5023,2900.0
2016-01-07 12:55:00,64.5,64.52,64.41,64.41,13032.0,55.4765,55.4937,55.3991,55.3991,13032.0
2016-01-07 13:00:00,64.41,64.41,64.3,64.37,6299.0,55.3991,55.3991,55.3044,55.3647,6299.0
2016-01-07 13:05:00,64.36,64.36,64.13,64.24,16751.0,55.3561,55.3561,55.1582,55.2528,16751.0
2016-01-07 13:10:00,64.2,64.24,64.06,64.12,13476.0,55.2184,55.2528,55.098,55.1496,13476.0
2016-01-07 13:15:00,64.12,64.12,64.0,64.09,9709.0,55.1496,55.1496,55.0464,55.1238,9709.0
2016-01-07 13:20:00,64.04,64.05,63.92,63.94,8147.0,55.0808,55.0894,54.9776,54.9948,8147.0
2016-01-07 13:25:00,63.93,63.99,63.89,63.89,15400.0,54.9862,55.0378,54.9518,54.9518,15400.0
2016-01-07 13:30:00,63.87,63.89,63.78,63.78,7807.0,54.9346,54.9518,54.8572,54.8572,7807.0
2016-01-07 13:35:00,63.82,63.86,63.59,63.66,11447.0,54.8916,54.926,54.6938,54.754,11447.0
2016-01-07 13:40:00,63.65,63.68,63.54,63.61,9162.0,54.7454,54.7712,54.6508,54.711,9162.0
2016-01-07 13:45:00,63.62,63.66,63.55,63.66,9154.0,54.7196,54.754,54.6594,54.754,9154.0
2016-01-07 13:50:00,63.65,63.75,63.62,63.68,25216.0,54.7454,54.8314,54.7196,54.7712,25216.0
2016-01-07 13:55:00,63.66,63.68,63.59,63.62,25189.0,54.754,54.7712,54.6938,54.7196,25189.0
2016-01-07 14:00:00,63.62,63.73,63.62,63.73,4458.0,54.7196,54.8142,54.7196,54.8142,4458.0
2016-01-07 14:05:00,63.73,63.77,63.72,63.72,1850.0,54.8142,54.8486,54.8056,54.8056,1850.0
2016-01-07 14:10:00,63.72,63.8,63.69,63.78,4967.0,54.8056,54.8744,54.7798,54.8572,4967.0
2016-01-07 14:15:00,63.79,63.98,63.77,63.97,5220.0,54.8658,55.0292,54.8486,55.0206,5220.0
2016-01-07 14:20:00,63.97,63.97,63.81,63.85,4011.0,55.0206,55.0206,54.883,54.9174,4011.0
2016-01-07 14:25:00,63.86,63.92,63.83,63.83,3500.0,54.926,54.9776,54.9002,54.9002,3500.0
2016-01-07 14:30:00,63.84,63.91,63.76,63.84,3200.0,54.9088,54.969,54.84,54.9088,3200.0
2016-01-07 14:35:00,63.86,63.96,63.84,63.92,10397.0,54.926,55.012,54.9088,54.9776,10397.0
2016-01-07 14:40:00,63.92,63.96,63.87,63.96,5900.0,54.9776,55.012,54.9346,55.012,5900.0
2016-01-07 14:45:00,63.94,63.99,63.9,63.98,4563.0,54.9948,55.0378,54.9604,55.0292,4563.0
2016-01-07 14:50:00,63.98,63.99,63.88,63.92,30400.0,55.0292,55.0378,54.9432,54.9776,30400.0
2016-01-07 14:55:00,63.9,63.93,63.81,63.84,11430.0,54.9604,54.9862,54.883,54.9088,11430.0
2016-01-07 15:00:00,63.82,63.89,63.76,63.82,17613.0,54.8916,54.9518,54.84,54.8916,17613.0
2016-01-07 15:05:00,63.83,63.95,63.79,63.95,7759.0,54.9002,55.0034,54.8658,55.0034,7759.0
2016-01-07 15:10:00,63.94,64.0,63.91,63.96,20484.0,54.9948,55.0464,54.969,55.012,20484.0
2016-01-07 15:15:00,63.96,64.03,63.88,63.91,13408.0,55.012,55.0722,54.9432,54.969,13408.0
2016-01-07 15:20:00,63.93,63.93,63.75,63.78,7800.0,54.9862,54.9862,54.8314,54.8572,7800.0
2016-01-07 15:25:00,63.76,63.76,63.71,63.71,6020.0,54.84,54.84,54.797,54.797,6020.0
2016-01-07 15:30:00,63.71,64.0,63.71,63.99,36159.0,54.797,55.0464,54.797,55.0378,36159.0
2016-01-07 15:35:00,63.99,64.05,63.93,64.05,11710.0,55.0378,55.0894,54.9862,55.0894,11710.0
2016-01-07 15:40:00,64.02,64.12,64.0,64.0,40695.0,55.0636,55.1496,55.0464,55.0464,40695.0
2016-01-07 15:45:00,63.98,64.22,63.94,64.18,32933.0,55.0292,55.2356,54.9948,55.2012,32933.0
2016-01-07 15:50:00,64.17,64.21,64.09,64.19,60132.0,55.1926,55.227,55.1238,55.2098,60132.0
2016-01-07 15:55:00,64.17,64.23,64.09,64.11,104512.0,55.1926,55.2442,55.1238,55.141,104512.0
2016-01-08 09:30:00,64.33,64.36,64.1,64.24,9502.0,55.3302,55.3561,55.1324,55.2528,9502.0
2016-01-08 09:35:00,64.26,64.48,64.21,64.4,28893.0,55.27,55.4593,55.227,55.3905,28893.0
2016-01-08 09:40:00,64.35,64.47,64.3,64.38,4200.0,55.3475,55.4507,55.3044,55.3733,4200.0
2016-01-08 09:45:00,64.34,64.57,64.34,64.44,4323.0,55.3388,55.5367,55.3388,55.4249,4323.0
2016-01-08 09:50:00,64.52,64.53,64.39,64.48,4609.0,55.4937,55.5023,55.3819,55.4593,4609.0
2016-01-08 09:55:00,64.54,64.64,64.48,64.59,1800.0,55.5109,55.5969,55.4593,55.5539,1800.0
2016-01-08 10:00:00,64.66,64.66,64.34,64.34,11007.0,55.6141,55.6141,55.3388,55.3388,11007.0
2016-01-08 10:05:00,64.35,64.47,64.35,64.35,10637.0,55.3475,55.4507,55.3475,55.3475,10637.0
2016-01-08 10:10:00,64.32,64.44,64.3,64.33,19277.0,55.3216,55.4249,55.3044,55.3302,19277.0
2016-01-08 10:15:00,64.34,64.39,64.3,64.36,9817.0,55.3388,55.3819,55.3044,55.3561,9817.0
2016-01-08 10:20:00,64.36,64.51,64.3,64.51,16458.0,55.3561,55.4851,55.3044,55.4851,16458.0
2016-01-08 10:25:00,64.47,64.56,64.47,64.53,2093.0,55.4507,55.5281,55.4507,55.5023,2093.0
2016-01-08 10:30:00,64.56,64.58,64.48,64.48,3535.0,55.5281,55.5453,55.4593,55.4593,3535.0
2016-01-08 10:35:00,64.43,64.43,64.29,64.35,14050.0,55.4163,55.4163,55.2958,55.3475,14050.0
2016-01-08 10:40:00,64.37,64.38,64.31,64.32,4900.0,55.3647,55.3733,55.313,55.3216,4900.0
2016-01-08 10:45:00,64.32,64.44,64.3,64.44,4326.0,55.3216,55.4249,55.3044,55.4249,4326.0
2016-01-08 10:50:00,64.42,64.44,64.36,64.41,7501.0,55.4077,55.4249,55.3561,55.3991,7501.0
2016-01-08 10:55:00,64.39,64.55,64.38,64.49,3800.0,55.3819,55.5195,55.3733,55.4679,3800.0
2016-01-08 11:00:00,64.51,64.6,64.5,64.58,4000.0,55.4851,55.5625,55.4765,55.5453,4000.0
2016-01-08 11:05:00,64.55,64.58,64.43,64.46,7052.0,55.5195,55.5453,55.4163,55.4421,7052.0
2016-01-08 11:10:00,64.47,64.54,64.44,64.53,19292.0,55.4507,55.5109,55.4249,55.5023,19292.0
2016-01-08 11:15:00,64.5,64.64,64.49,64.57,15926.0,55.4765,55.5969,55.4679,55.5367,15926.0
2016-01-08 11:20:00,64.54,64.66,64.44,64.63,31291.0,55.5109,55.6141,55.4249,55.5883,31291.0
2016-01-08 11:25:00,64.63,64.65,64.49,64.65,16506.0,55.5883,55.6055,55.4679,55.6055,16506.0
2016-01-08 11:30:00,64.63,64.63,64.47,64.56,29385.0,55.5883,55.5883,55.4507,55.5281,29385.0
2016-01-08 11:35:00,64.53,64.54,64.45,64.46,4000.0,55.5023,55.5109,55.4335,55.4421,4000.0
2016-01-08 11:40:00,64.45,64.49,64.38,64.45,9318.0,55.4335,55.4679,55.3733,55.4335,9318.0
2016-01-08 11:45:00,64.43,64.46,64.42,64.42,2863.0,55.4163,55.4421,55.4077,55.4077,2863.0
2016-01-08 11:50:00,64.42,64.54,64.4,64.53,3477.0,55.4077,55.5109,55.3905,55.5023,3477.0
2016-01-08 11:55:00,64.54,64.62,64.51,64.56,2964.0,55.5109,55.5797,55.4851,55.5281,2964.0
2016-01-08 12:00:00,64.55,64.56,64.48,64.48,1200.0,55.5195,55.5281,55.4593,55.4593,1200.0
2016-01-08 12:05:00,64.52,64.65,64.48,64.65,1992.0,55.4937,55.6055,55.4593,55.6055,1992.0
2016-01-08 12:10:00,64.66,64.69,64.63,64.69,2900.0,55.6141,55.6399,55.5883,55.6399,2900.0
2016-01-08 12:15:00,64.69,64.79,64.67,64.77,5193.0,55.6399,55.7259,55.6227,55.7087,5193.0
2016-01-08 12:20:00,64.74,64.84,64.74,64.84,2156.0,55.6829,55.7689,55.6829,55.7689,2156.0
2016-01-08 12:25:00,64.82,64.91,64.82,64.9,5214.0,55.7517,55.8291,55.7517,55.8205,5214.0
2016-01-08 12:30:00,64.86,64.86,64.68,64.69,1654.0,55.7861,55.7861,55.6313,55.6399,1654.0
2016-01-08 12:35:00,64.69,64.76,64.69,64.72,4248.0,55.6399,55.7001,55.6399,55.6657,4248.0
2016-01-08 12:40:00,64.7,64.71,64.68,64.68,2600.0,55.6485,55.6571,55.6313,55.6313,2600.0
2016-01-08 12:45:00,64.71,64.81,64.71,64.76,2715.0,55.6571,55.7431,55.6571,55.7001,2715.0
2016-01-08 12:50:00,64.75,64.75,64.66,64.72,2284.0,55.6915,55.6915,55.6141,55.6657,2284.0
2016-01-08 12:55:00,64.77,64.78,64.74,64.78,1600.0,55.7087,55.7173,55.6829,55.7173,1600.0
2016-01-08 13:00:00,64.78,64.79,64.73,64.73,2879.0,55.7173,55.7259,55.6743,55.6743,2879.0
2016-01-08 13:05:00,64.72,64.72,64.55,64.58,5900.0,55.6657,55.6657,55.5195,55.5453,5900.0
2016-01-08 13:10:00,64.61,64.63,64.55,64.63,2100.0,55.5711,55.5883,55.5195,55.5883,2100.0
2016-01-08 13:15:00,64.63,64.73,64.59,64.7,6428.0,55.5883,55.6743,55.5539,55.6485,6428.0
2016-01-08 13:20:00,64.73,64.76,64.59,64.6,4455.0,55.6743,55.7001,55.5539,55.5625,4455.0
2016-01-08 13:25:00,64.58,64.65,64.57,64.61,2645.0,55.5453,55.6055,55.5367,55.5711,2645.0
2016-01-08 13:30:00,64.61,64.67,64.58,64.67,1919.0,55.5711,55.6227,55.5453,55.6227,1919.0
2016-01-08 13:35:00,64.67,64.95,64.67,64.85,34365.0,55.6227,55.8635,55.6227,55.7775,34365.0
2016-01-08 13:40:00,64.88,64.9,64.81,64.82,3300.0,55.8033,55.8205,55.7431,55.7517,3300.0
2016-01-08 13:45:00,64.82,64.82,64.75,64.75,7014.0,55.7517,55.7517,55.6915,55.6915,7014.0
2016-01-08 13:50:00,64.78,64.8,64.75,64.75,2616.0,55.7173,55.7345,55.6915,55.6915,2616.0
2016-01-08 13:55:00,64.75,64.85,64.72,64.83,19077.0,55.6915,55.7775,55.6657,55.7603,19077.0
2016-01-08 14:00:00,64.84,64.91,64.81,64.87,13622.0,55.7689,55.8291,55.7431,55.7947,13622.0
2016-01-08 14:05:00,64.85,64.85,64.76,64.76,3503.0,55.7775,55.7775,55.7001,55.7001,3503.0
2016-01-08 14:10:00,64.74,64.74,64.61,64.66,8498.0,55.6829,55.6829,55.5711,55.6141,8498.0
2016-01-08 14:15:00,64.65,64.71,64.58,64.71,8373.0,55.6055,55.6571,55.5453,55.6571,8373.0
2016-01-08 14:20:00,64.72,64.72,64.59,64.59,4300.0,55.6657,55.6657,55.5539,55.5539,4300.0
2016-01-08 14:25:00,64.59,64.61,64.57,64.6,8686.0,55.5539,55.5711,55.5367,55.5625,8686.0
2016-01-08 14:30:00,64.61,64.64,64.6,64.62,3300.0,55.5711,55.5969,55.5625,55.5797,3300.0
2016-01-08 14:35:00,64.61,64.67,64.59,64.62,12173.0,55.5711,55.6227,55.5539,55.5797,12173.0
2016-01-08 14:40:00,64.6,64.69,64.59,64.69,8394.0,55.5625,55.6399,55.5539,55.6399,8394.0
2016-01-08 14:45:00,64.7,64.71,64.65,64.67,7600.0,55.6485,55.6571,55.6055,55.6227,7600.0
2016-01-08 14:50:00,64.65,64.67,64.57,64.65,8145.0,55.6055,55.6227,55.5367,55.6055,8145.0
2016-01-08 14:55:00,64.63,64.64,64.5,64.54,10069.0,55.5883,55.5969,55.4765,55.5109,10069.0
2016-01-08 15:00:00,64.52,64.56,64.47,64.55,14399.0,55.4937,55.5281,55.4507,55.5195,14399.0
2016-01-08 15:05:00,64.55,64.57,64.53,64.56,19340.0,55.5195,55.5367,55.5023,55.5281,19340.0
2016-01-08 15:10:00,64.55,64.61,64.48,64.53,56199.0,55.5195,55.5711,55.4593,55.5023,56199.0
2016-01-08 15:15:00,64.53,64.59,64.5,64.5,11785.0,55.5023,55.5539,55.4765,55.4765,11785.0
2016-01-08 15:20:00,64.5,64.5,64.32,64.33,8254.0,55.4765,55.4765,55.3216,55.3302,8254.0
2016-01-08 15:25:00,64.34,64.35,64.28,64.29,14014.0,55.3388,55.3475,55.2872,55.2958,14014.0
2016-01-08 15:30:00,64.3,64.3,64.17,64.21,16520.0,55.3044,55.3044,55.1926,55.227,16520.0
2016-01-08 15:35:00,64.2,64.42,64.16,64.37,34078.0,55.2184,55.4077,55.184,55.3647,34078.0
2016-01-08 15:40:00,64.37,64.41,64.19,64.29,33029.0,55.3647,55.3991,55.2098,55.2958,33029.0
2016-01-08 15:45:00,64.27,64.29,64.11,64.13,35723.0,55.2786,55.2958,55.141,55.1582,35723.0
2016-01-08 15:50:00,64.13,64.21,64.04,64.05,39507.0,55.1582,55.227,55.0808,55.0894,39507.0
2016-01-08 15:55:00,64.02,64.28,64.0,64.24,136210.0,55.0636,55.2872,55.0464,55.2528,136210.0
2016-01-11 09:30:00,64.66,64.66,64.46,64.64,11571.0,55.6141,55.6141,55.4421,55.5969,11571.0
2016-01-11 09:35:00,64.6,64.78,64.51,64.73,5977.0,55.5625,55.7173,55.4851,55.6743,5977.0
2016-01-11 09:40:00,64.7,64.73,64.62,64.66,4038.0,55.6485,55.6743,55.5797,55.6141,4038.0
2016-01-11 09:45:00,64.64,64.65,64.39,64.45,6100.0,55.5969,55.6055,55.3819,55.4335,6100.0
2016-01-11 09:50:00,64.48,64.81,64.47,64.67,14263.0,55.4593,55.7431,55.4507,55.6227,14263.0
2016-01-11 09:55:00,64.61,64.83,64.55,64.6,23459.0,55.5711,55.7603,55.5195,55.5625,23459.0
2016-01-11 10:00:00,64.59,64.89,64.58,64.83,10780.0,55.5539,55.8119,55.5453,55.7603,10780.0
2016-01-11 10:05:00,64.81,64.9,64.8,64.83,3101.0,55.7431,55.8205,55.7345,55.7603,3101.0
2016-01-11 10:10:00,64.78,64.88,64.77,64.83,9617.0,55.7173,55.8033,55.7087,55.7603,9617.0
2016-01-11 10:15:00,64.77,64.78,64.57,64.64,4242.0,55.7087,55.7173,55.5367,55.5969,4242.0
2016-01-11 10:20:00,64.66,64.87,64.66,64.87,2000.0,55.6141,55.7947,55.6141,55.7947,2000.0
2016-01-11 10:25:00,64.82,64.84,64.76,64.77,4000.0,55.7517,55.7689,55.7001,55.7087,4000.0
2016-01-11 10:30:00,64.83,64.86,64.8,64.84,1800.0,55.7603,55.7861,55.7345,55.7689,1800.0
2016-01-11 10:35:00,64.91,64.93,64.84,64.84,2747.0,55.8291,55.8463,55.7689,55.7689,2747.0
2016-01-11 10:40:00,64.85,64.85,64.73,64.82,6164.0,55.7775,55.7775,55.6743,55.7517,6164.0
2016-01-11 10:45:00,64.77,64.77,64.55,64.55,10807.0,55.7087,55.7087,55.5195,55.5195,10807.0
2016-01-11 10:50:00,64.58,64.68,64.58,64.63,20700.0,55.5453,55.6313,55.5453,55.5883,20700.0
2016-01-11 10:55:00,64.66,64.68,64.61,64.65,5189.0,55.6141,55.6313,55.5711,55.6055,5189.0
2016-01-11 11:00:00,64.67,64.69,64.59,64.66,36638.0,55.6227,55.6399,55.5539,55.6141,36638.0
2016-01-11 11:05:00,64.67,64.67,64.59,64.6,23523.0,55.6227,55.6227,55.5539,55.5625,23523.0
2016-01-11 11:10:00,64.61,64.71,64.61,64.65,5323.0,55.5711,55.6571,55.5711,55.6055,5323.0
2016-01-11 11:15:00,64.65,64.82,64.65,64.78,7581.0,55.6055,55.7517,55.6055,55.7173,7581.0
2016-01-11 11:20:00,64.77,64.77,64.62,64.66,12478.0,55.7087,55.7087,55.5797,55.6141,12478.0
2016-01-11 11:25:00,64.66,64.68,64.6,64.64,12307.0,55.6141,55.6313,55.5625,55.5969,12307.0
2016-01-11 11:30:00,64.61,64.67,64.58,64.62,13909.0,55.5711,55.6227,55.5453,55.5797,13909.0
2016-01-11 11:35:00,64.6,64.75,64.6,64.75,11567.0,55.5625,55.6915,55.5625,55.6915,11567.0
2016-01-11 11:40:00,64.77,64.9,64.75,64.76,2163.0,55.7087,55.8205,55.6915,55.7001,2163.0
2016-01-11 11:45:00,64.75,64.85,64.74,64.79,8402.0,55.6915,55.7775,55.6829,55.7259,8402.0
2016-01-11 11:50:00,64.8,64.98,64.8,64.97,1856.0,55.7345,55.8893,55.7345,55.8807,1856.0
2016-01-11 11:55:00,64.97,64.97,64.9,64.91,12075.0,55.8807,55.8807,55.8205,55.8291,12075.0
2016-01-11 12:00:00,64.93,64.95,64.88,64.88,15126.0,55.8463,55.8635,55.8033,55.8033,15126.0
2016-01-11 12:05:00,64.88,64.89,64.84,64.87,9429.0,55.8033,55.8119,55.7689,55.7947,9429.0
2016-01-11 12:10:00,64.92,64.92,64.8,64.8,8541.0,55.8377,55.8377,55.7345,55.7345,8541.0
2016-01-11 12:15:00,64.8,64.82,64.69,64.69,2119.0,55.7345,55.7517,55.6399,55.6399,2119.0
2016-01-11 12:20:00,64.67,64.69,64.65,64.69,15600.0,55.6227,55.6399,55.6055,55.6399,15600.0
2016-01-11 12:25:00,64.69,64.69,64.6,64.61,3323.0,55.6399,55.6399,55.5625,55.5711,3323.0
2016-01-11 12:30:00,64.64,64.69,64.63,64.64,14605.0,55.5969,55.6399,55.5883,55.5969,14605.0
2016-01-11 12:35:00,64.63,64.65,64.55,64.55,5400.0,55.5883,55.6055,55.5195,55.5195,5400.0
2016-01-11 12:40:00,64.56,64.57,64.45,64.46,19907.0,55.5281,55.5367,55.4335,55.4421,19907.0
2016-01-11 12:45:00,64.46,64.49,64.4,64.41,6210.0,55.4421,55.4679,55.3905,55.3991,6210.0
2016-01-11 12:50:00,64.44,64.47,64.38,64.38,2901.0,55.4249,55.4507,55.3733,55.3733,2901.0
2016-01-11 12:55:00,64.41,64.43,64.4,64.42,3500.0,55.3991,55.4163,55.3905,55.4077,3500.0
2016-01-11 13:00:00,64.45,64.58,64.41,64.58,13908.0,55.4335,55.5453,55.3991,55.5453,13908.0
2016-01-11 13:05:00,64.58,64.6,64.54,64.55,2000.0,55.5453,55.5625,55.5109,55.5195,2000.0
2016-01-11 13:10:00,64.55,64.55,64.4,64.41,25891.0,55.5195,55.5195,55.3905,55.3991,25891.0
2016-01-11 13:15:00,64.41,64.5,64.41,64.5,2482.0,55.3991,55.4765,55.3991,55.4765,2482.0
2016-01-11 13:20:00,64.5,64.5,64.4,64.42,3536.0,55.4765,55.4765,55.3905,55.4077,3536.0
2016-01-11 13:25:00,64.42,64.43,64.27,64.27,4405.0,55.4077,55.4163,55.2786,55.2786,4405.0
2016-01-11 13:30:00,64.28,64.37,64.25,64.36,5610.0,55.2872,55.3647,55.2614,55.3561,5610.0
2016-01-11 13:35:00,64.36,64.39,64.27,64.27,3400.0,55.3561,55.3819,55.2786,55.2786,3400.0
2016-01-11 13:40:00,64.27,64.27,64.22,64.22,1726.0,55.2786,55.2786,55.2356,55.2356,1726.0
2016-01-11 13:45:00,64.21,64.22,64.12,64.13,2626.0,55.227,55.2356,55.1496,55.1582,2626.0
2016-01-11 13:50:00,64.12,64.12,64.04,64.11,3915.0,55.1496,55.1496,55.0808,55.141,3915.0
2016-01-11 13:55:00,64.1,64.18,64.1,64.17,3802.0,55.1324,55.2012,55.1324,55.1926,3802.0
2016-01-11 14:00:00,64.18,64.23,64.12,64.23,2800.0,55.2012,55.2442,55.1496,55.2442,2800.0
2016-01-11 14:05:00,64.26,64.3,64.23,64.24,2400.0,55.27,55.3044,55.2442,55.2528,2400.0
2016-01-11 14:10:00,64.27,64.35,64.23,64.28,6985.0,55.2786,55.3475,55.2442,55.2872,6985.0
2016-01-11 14:15:00,64.28,64.33,64.19,64.27,23050.0,55.2872,55.3302,55.2098,55.2786,23050.0
2016-01-11 14:20:00,64.27,64.36,64.25,64.35,5120.0,55.2786,55.3561,55.2614,55.3475,5120.0
2016-01-11 14:25:00,64.35,64.44,64.33,64.42,3701.0,55.3475,55.4249,55.3302,55.4077,3701.0
2016-01-11 14:30:00,64.42,64.44,64.35,64.36,3400.0,55.4077,55.4249,55.3475,55.3561,3400.0
2016-01-11 14:35:00,64.38,64.38,64.33,64.36,2711.0,55.3733,55.3733,55.3302,55.3561,2711.0
2016-01-11 14:40:00,64.38,64.43,64.28,64.35,6415.0,55.3733,55.4163,55.2872,55.3475,6415.0
2016-01-11 14:45:00,64.35,64.38,64.33,64.34,2617.0,55.3475,55.3733,55.3302,55.3388,2617.0
2016-01-11 14:50:00,64.33,64.34,64.25,64.25,3523.0,55.3302,55.3388,55.2614,55.2614,3523.0
2016-01-11 14:55:00,64.26,64.27,64.16,64.16,5376.0,55.27,55.2786,55.184,55.184,5376.0
2016-01-11 15:00:00,64.18,64.22,64.13,64.13,5478.0,55.2012,55.2356,55.1582,55.1582,5478.0
2016-01-11 15:05:00,64.12,64.13,64.0,64.05,12032.0,55.1496,55.1582,55.0464,55.0894,12032.0
2016-01-11 15:10:00,64.04,64.04,63.91,63.91,7375.0,55.0808,55.0808,54.969,54.969,7375.0
2016-01-11 15:15:00,63.91,63.99,63.86,63.99,4760.0,54.969,55.0378,54.926,55.0378,4760.0
2016-01-11 15:20:00,63.99,64.19,63.99,64.19,8092.0,55.0378,55.2098,55.0378,55.2098,8092.0
2016-01-11 15:25:00,64.19,64.39,64.16,64.35,9868.0,55.2098,55.3819,55.184,55.3475,9868.0
2016-01-11 15:30:00,64.37,64.48,64.35,64.47,21577.0,55.3647,55.4593,55.3475,55.4507,21577.0
2016-01-11 15:35:00,64.47,64.64,64.41,64.56,11985.0,55.4507,55.5969,55.3991,55.5281,11985.0
2016-01-11 15:40:00,64.56,64.64,64.51,64.61,15081.0,55.5281,55.5969,55.4851,55.5711,15081.0
2016-01-11 15:45:00,64.63,64.64,64.42,64.44,15541.0,55.5883,55.5969,55.4077,55.4249,15541.0
2016-01-11 15:50:00,64.45,64.56,64.45,64.51,11624.0,55.4335,55.5281,55.4335,55.4851,11624.0
2016-01-11 15:55:00,64.52,64.52,64.36,64.36,63116.0,55.4937,55.4937,55.3561,55.3561,63116.0
2016-01-12 09:30:00,64.93,64.93,64.74,64.82,9091.0,55.8463,55.8463,55.6829,55.7517,9091.0
2016-01-12 09:35:00,64.94,64.94,64.68,64.72,44708.0,55.8549,55.8549,55.6313,55.6657,44708.0
2016-01-12 09:40:00,64.7,64.85,64.68,64.85,7230.0,55.6485,55.7775,55.6313,55.7775,7230.0
2016-01-12 09:45:00,64.84,64.9,64.8,64.84,11544.0,55.7689,55.8205,55.7345,55.7689,11544.0
2016-01-12 09:50:00,64.83,64.85,64.79,64.83,3000.0,55.7603,55.7775,55.7259,55.7603,3000.0
2016-01-12 09:55:00,64.79,64.85,64.78,64.8,8000.0,55.7259,55.7775,55.7173,55.7345,8000.0
2016-01-12 10:00:00,64.81,64.83,64.67,64.68,9841.0,55.7431,55.7603,55.6227,55.6313,9841.0
2016-01-12 10:05:00,64.69,64.78,64.65,64.78,64754.0,55.6399,55.7173,55.6055,55.7173,64754.0
2016-01-12 10:10:00,64.83,65.05,64.83,64.93,7212.0,55.7603,55.9495,55.7603,55.8463,7212.0
2016-01-12 10:15:00,64.95,64.98,64.83,64.98,3800.0,55.8635,55.8893,55.7603,55.8893,3800.0
2016-01-12 10:20:00,64.98,65.02,64.87,64.87,5402.0,55.8893,55.9237,55.7947,55.7947,5402.0
2016-01-12 10:25:00,64.87,64.91,64.82,64.86,4938.0,55.7947,55.8291,55.7517,55.7861,4938.0
2016-01-12 10:30:00,64.89,64.9,64.84,64.84,4712.0,55.8119,55.8205,55.7689,55.7689,4712.0
2016-01-12 10:35:00,64.86,64.88,64.74,64.77,3442.0,55.7861,55.8033,55.6829,55.7087,3442.0
2016-01-12 10:40:00,64.75,64.76,64.67,64.68,2110.0,55.6915,55.7001,55.6227,55.6313,2110.0
2016-01-12 10:45:00,64.68,64.68,64.59,64.59,32700.0,55.6313,55.6313,55.5539,55.5539,32700.0
2016-01-12 10:50:00,64.6,64.6,64.51,64.54,2295.0,55.5625,55.5625,55.4851,55.5109,2295.0
2016-01-12 10:55:00,64.53,64.56,64.42,64.42,4734.0,55.5023,55.5281,55.4077,55.4077,4734.0
2016-01-12 11:00:00,64.4,64.41,64.34,64.4,38568.0,55.3905,55.3991,55.3388,55.3905,38568.0
2016-01-12 11:05:00,64.36,64.38,64.26,64.3,4971.0,55.3561,55.3733,55.27,55.3044,4971.0
2016-01-12 11:10:00,64.29,64.3,64.18,64.2,6876.0,55.2958,55.3044,55.2012,55.2184,6876.0
2016-01-12 11:15:00,64.2,64.25,64.2,64.21,3604.0,55.2184,55.2614,55.2184,55.227,3604.0
2016-01-12 11:20:00,64.19,64.21,64.16,64.17,1600.0,55.2098,55.227,55.184,55.1926,1600.0
2016-01-12 11:25:00,64.17,64.17,64.07,64.1,6337.0,55.1926,55.1926,55.1066,55.1324,6337.0
2016-01-12 11:30:00,64.13,64.13,64.07,64.08,900.0,55.1582,55.1582,55.1066,55.1152,900.0
2016-01-12 11:35:00,64.08,64.08,63.96,63.97,4501.0,55.1152,55.1152,55.012,55.0206,4501.0
2016-01-12 11:40:00,63.97,64.04,63.96,63.99,5604.0,55.0206,55.0808,55.012,55.0378,5604.0
2016-01-12 11:45:00,63.99,64.08,63.97,64.08,14351.0,55.0378,55.1152,55.0206,55.1152,14351.0
2016-01-12 11:50:00,64.1,64.13,64.09,64.12,6792.0,55.1324,55.1582,55.1238,55.1496,6792.0
2016-01-12 11:55:00,64.13,64.29,64.13,64.28,6177.0,55.1582,55.2958,55.1582,55.2872,6177.0
2016-01-12 12:00:00,64.29,64.51,64.29,64.49,63676.0,55.2958,55.4851,55.2958,55.4679,63676.0
2016-01-12 12:05:00,64.52,64.56,64.5,64.53,7978.0,55.4937,55.5281,55.4765,55.5023,7978.0
2016-01-12 12:10:00,64.53,64.65,64.52,64.62,8785.0,55.5023,55.6055,55.4937,55.5797,8785.0
2016-01-12 12:15:00,64.63,64.64,64.45,64.5,32582.0,55.5883,55.5969,55.4335,55.4765,32582.0
2016-01-12 12:20:00,64.49,64.56,64.46,64.49,36972.0,55.4679,55.5281,55.4421,55.4679,36972.0
2016-01-12 12:25:00,64.49,64.61,64.48,64.55,3800.0,55.4679,55.5711,55.4593,55.5195,3800.0
2016-01-12 12:30:00,64.54,64.56,64.49,64.5,2400.0,55.5109,55.5281,55.4679,55.4765,2400.0
2016-01-12 12:35:00,64.45,64.45,64.34,64.39,4926.0,55.4335,55.4335,55.3388,55.3819,4926.0
2016-01-12 12:40:00,64.35,64.36,64.29,64.29,3841.0,55.3475,55.3561,55.2958,55.2958,3841.0
2016-01-12 12:45:00,64.27,64.39,64.24,64.36,5173.0,55.2786,55.3819,55.2528,55.3561,5173.0
2016-01-12 12:50:00,64.36,64.37,64.32,64.36,2100.0,55.3561,55.3647,55.3216,55.3561,2100.0
2016-01-12 12:55:00,64.38,64.38,64.26,64.28,1700.0,55.3733,55.3733,55.27,55.2872,1700.0
2016-01-12 13:00:00,64.3,64.38,64.28,64.34,3853.0,55.3044,55.3733,55.2872,55.3388,3853.0
2016-01-12 13:05:00,64.36,64.42,64.31,64.37,3000.0,55.3561,55.4077,55.313,55.3647,3000.0
2016-01-12 13:10:00,64.36,64.48,64.36,64.45,1300.0,55.3561,55.4593,55.3561,55.4335,1300.0
2016-01-12 13:15:00,64.45,64.45,64.38,64.4,4004.0,55.4335,55.4335,55.3733,55.3905,4004.0
2016-01-12 13:20:00,64.39,64.39,64.18,64.18,14200.0,55.3819,55.3819,55.2012,55.2012,14200.0
2016-01-12 13:25:00,64.18,64.21,64.13,64.15,4231.0,55.2012,55.227,55.1582,55.1754,4231.0
2016-01-12 13:30:00,64.16,64.16,63.94,64.01,13911.0,55.184,55.184,54.9948,55.055,13911.0
2016-01-12 13:35:00,64.03,64.03,63.95,64.01,14091.0,55.0722,55.0722,55.0034,55.055,14091.0
2016-01-12 13:40:00,64.0,64.02,63.96,64.0,9000.0,55.0464,55.0636,55.012,55.0464,9000.0
2016-01-12 13:45:00,64.01,64.18,63.94,64.17,5592.0,55.055,55.2012,54.9948,55.1926,5592.0
2016-01-12 13:50:00,64.19,64.33,64.11,64.14,22137.0,55.2098,55.3302,55.141,55.1668,22137.0
2016-01-12 13:55:00,64.12,64.17,64.11,64.16,3464.0,55.1496,55.1926,55.141,55.184,3464.0
2016-01-12 14:00:00,64.14,64.16,63.89,63.91,12399.0,55.1668,55.184,54.9518,54.969,12399.0
2016-01-12 14:05:00,63.9,64.01,63.85,63.96,18691.0,54.9604,55.055,54.9174,55.012,18691.0
2016-01-12 14:10:00,63.97,64.09,63.96,64.04,4533.0,55.0206,55.1238,55.012,55.0808,4533.0
2016-01-12 14:15:00,64.03,64.04,63.99,63.99,4606.0,55.0722,55.0808,55.0378,55.0378,4606.0
2016-01-12 14:20:00,63.99,64.14,63.96,64.13,5621.0,55.0378,55.1668,55.012,55.1582,5621.0
2016-01-12 14:25:00,64.14,64.17,64.12,64.17,4329.0,55.1668,55.1926,55.1496,55.1926,4329.0
2016-01-12 14:30:00,64.16,64.32,64.15,64.32,6357.0,55.184,55.3216,55.1754,55.3216,6357.0
2016-01-12 14:35:00,64.34,64.46,64.34,64.43,2906.0,55.3388,55.4421,55.3388,55.4163,2906.0
2016-01-12 14:40:00,64.45,64.45,64.35,64.36,4680.0,55.4335,55.4335,55.3475,55.3561,4680.0
2016-01-12 14:45:00,64.35,64.5,64.34,64.47,99512.0,55.3475,55.4765,55.3388,55.4507,99512.0
2016-01-12 14:50:00,64.46,64.5,64.43,64.5,10555.0,55.4421,55.4765,55.4163,55.4765,10555.0
2016-01-12 14:55:00,64.51,64.6,64.47,64.55,7149.0,55.4851,55.5625,55.4507,55.5195,7149.0
2016-01-12 15:00:00,64.56,64.58,64.45,64.49,5108.0,55.5281,55.5453,55.4335,55.4679,5108.0
2016-01-12 15:05:00,64.5,64.54,64.45,64.45,3117.0,55.4765,55.5109,55.4335,55.4335,3117.0
2016-01-12 15:10:00,64.46,64.5,64.42,64.48,5717.0,55.4421,55.4765,55.4077,55.4593,5717.0
2016-01-12 15:15:00,64.47,64.59,64.42,64.59,10392.0,55.4507,55.5539,55.4077,55.5539,10392.0
2016-01-12 15:20:00,64.57,64.75,64.56,64.75,7516.0,55.5367,55.6915,55.5281,55.6915,7516.0
2016-01-12 15:25:00,64.75,64.85,64.69,64.74,8927.0,55.6915,55.7775,55.6399,55.6829,8927.0
2016-01-12 15:30:00,64.75,64.75,64.64,64.66,6302.0,55.6915,55.6915,55.5969,55.6141,6302.0
2016-01-12 15:35:00,64.66,64.82,64.66,64.72,10047.0,55.6141,55.7517,55.6141,55.6657,10047.0
2016-01-12 15:40:00,64.71,64.89,64.67,64.88,13999.0,55.6571,55.8119,55.6227,55.8033,13999.0
2016-01-12 15:45:00,64.87,64.9,64.84,64.87,16494.0,55.7947,55.8205,55.7689,55.7947,16494.0
2016-01-12 15:50:00,64.87,64.9,64.82,64.88,15263.0,55.7947,55.8205,55.7517,55.8033,15263.0
2016-01-12 15:55:00,64.9,64.95,64.85,64.91,37057.0,55.8205,55.8635,55.7775,55.8291,37057.0
2016-01-13 09:30:00,65.07,65.07,64.52,64.89,9700.0,55.9667,55.9667,55.4937,55.8119,9700.0
2016-01-13 09:35:00,64.87,65.15,64.87,65.1,7109.0,55.7947,56.0355,55.7947,55.9925,7109.0
2016-01-13 09:40:00,65.1,65.1,64.85,64.88,7055.0,55.9925,55.9925,55.7775,55.8033,7055.0
2016-01-13 09:45:00,64.89,65.0,64.81,64.99,7549.0,55.8119,55.9065,55.7431,55.8979,7549.0
2016-01-13 09:50:00,64.96,65.0,64.92,64.95,3725.0,55.8721,55.9065,55.8377,55.8635,3725.0
2016-01-13 09:55:00,64.97,65.1,64.97,65.05,13598.0,55.8807,55.9925,55.8807,55.9495,13598.0
2016-01-13 10:00:00,65.03,65.03,64.92,64.98,1586.0,55.9323,55.9323,55.8377,55.8893,1586.0
2016-01-13 10:05:00,65.02,65.02,64.94,64.95,1161.0,55.9237,55.9237,55.8549,55.8635,1161.0
2016-01-13 10:10:00,64.98,65.03,64.93,65.03,14148.0,55.8893,55.9323,55.8463,55.9323,14148.0
2016-01-13 10:15:00,65.03,65.03,64.89,64.89,6909.0,55.9323,55.9323,55.8119,55.8119,6909.0
2016-01-13 10:20:00,64.89,64.9,64.72,64.75,16110.0,55.8119,55.8205,55.6657,55.6915,16110.0
2016-01-13 10:25:00,64.73,64.75,64.63,64.69,5891.0,55.6743,55.6915,55.5883,55.6399,5891.0
2016-01-13 10:30:00,64.7,64.71,64.6,64.62,3008.0,55.6485,55.6571,55.5625,55.5797,3008.0
2016-01-13 10:35:00,64.65,64.71,64.56,64.56,6839.0,55.6055,55.6571,55.5281,55.5281,6839.0
2016-01-13 10:40:00,64.53,64.7,64.52,64.7,1344.0,55.5023,55.6485,55.4937,55.6485,1344.0
2016-01-13 10:45:00,64.65,64.78,64.6,64.75,3899.0,55.6055,55.7173,55.5625,55.6915,3899.0
2016-01-13 10:50:00,64.77,64.84,64.67,64.69,3732.0,55.7087,55.7689,55.6227,55.6399,3732.0
2016-01-13 10:55:00,64.67,64.85,64.65,64.83,1800.0,55.6227,55.7775,55.6055,55.7603,1800.0
2016-01-13 11:00:00,64.86,64.92,64.81,64.83,3569.0,55.7861,55.8377,55.7431,55.7603,3569.0
2016-01-13 11:05:00,64.84,64.84,64.75,64.76,6909.0,55.7689,55.7689,55.6915,55.7001,6909.0
2016-01-13 11:10:00,64.77,64.87,64.75,64.83,4039.0,55.7087,55.7947,55.6915,55.7603,4039.0
2016-01-13 11:15:00,64.84,64.86,64.76,64.81,12891.0,55.7689,55.7861,55.7001,55.7431,12891.0
2016-01-13 11:20:00,64.85,64.85,64.77,64.78,3750.0,55.7775,55.7775,55.7087,55.7173,3750.0
2016-01-13 11:25:00,64.78,64.78,64.74,64.76,2123.0,55.7173,55.7173,55.6829,55.7001,2123.0
2016-01-13 11:30:00,64.79,64.8,64.74,64.78,2500.0,55.7259,55.7345,55.6829,55.7173,2500.0
2016-01-13 11:35:00,64.79,64.82,64.72,64.72,3228.0,55.7259,55.7517,55.6657,55.6657,3228.0
2016-01-13 11:40:00,64.75,64.75,64.75,64.75,100.0,55.6915,55.6915,55.6915,55.6915,100.0
2016-01-13 11:45:00,64.77,64.77,64.61,64.64,8245.0,55.7087,55.7087,55.5711,55.5969,8245.0
2016-01-13 11:50:00,64.63,64.65,64.6,64.6,1400.0,55.5883,55.6055,55.5625,55.5625,1400.0
2016-01-13 11:55:00,64.59,64.59,64.5,64.54,2500.0,55.5539,55.5539,55.4765,55.5109,2500.0
2016-01-13 12:00:00,64.55,64.63,64.55,64.63,1500.0,55.5195,55.5883,55.5195,55.5883,1500.0
2016-01-13 12:05:00,64.64,64.64,64.56,64.6,2200.0,55.5969,55.5969,55.5281,55.5625,2200.0
2016-01-13 12:10:00,64.57,64.68,64.55,64.66,5450.0,55.5367,55.6313,55.5195,55.6141,5450.0
2016-01-13 12:15:00,64.67,64.7,64.62,64.62,2111.0,55.6227,55.6485,55.5797,55.5797,2111.0
2016-01-13 12:20:00,64.64,64.74,64.64,64.73,4357.0,55.5969,55.6829,55.5969,55.6743,4357.0
2016-01-13 12:25:00,64.77,64.77,64.57,64.62,5897.0,55.7087,55.7087,55.5367,55.5797,5897.0
2016-01-13 12:30:00,64.62,64.62,64.28,64.32,13606.0,55.5797,55.5797,55.2872,55.3216,13606.0
2016-01-13 12:35:00,64.31,64.32,64.26,64.31,4300.0,55.313,55.3216,55.27,55.313,4300.0
2016-01-13 12:40:00,64.3,64.31,64.28,64.31,1461.0,55.3044,55.313,55.2872,55.313,1461.0
2016-01-13 12:45:00,64.35,64.35,64.3,64.32,9600.0,55.3475,55.3475,55.3044,55.3216,9600.0
2016-01-13 12:50:00,64.32,64.33,64.27,64.3,4700.0,55.3216,55.3302,55.2786,55.3044,4700.0
2016-01-13 12:55:00,64.32,64.35,64.27,64.3,3655.0,55.3216,55.3475,55.2786,55.3044,3655.0
2016-01-13 13:00:00,64.29,64.29,64.22,64.24,1702.0,55.2958,55.2958,55.2356,55.2528,1702.0
2016-01-13 13:05:00,64.26,64.31,64.23,64.31,1300.0,55.27,55.313,55.2442,55.313,1300.0
2016-01-13 13:10:00,64.34,64.5,64.34,64.5,9383.0,55.3388,55.4765,55.3388,55.4765,9383.0
2016-01-13 13:15:00,64.46,64.47,64.44,64.45,1700.0,55.4421,55.4507,55.4249,55.4335,1700.0
2016-01-13 13:20:00,64.42,64.44,64.39,64.43,6305.0,55.4077,55.4249,55.3819,55.4163,6305.0
2016-01-13 13:25:00,64.4,64.41,64.29,64.29,4500.0,55.3905,55.3991,55.2958,55.2958,4500.0
2016-01-13 13:30:00,64.3,64.37,64.28,64.29,2661.0,55.3044,55.3647,55.2872,55.2958,2661.0
2016-01-13 13:35:00,64.28,64.28,64.16,64.19,2021.0,55.2872,55.2872,55.184,55.2098,2021.0
2016-01-13 13:40:00,64.2,64.25,64.18,64.22,1900.0,55.2184,55.2614,55.2012,55.2356,1900.0
2016-01-13 13:45:00,64.22,64.22,64.07,64.1,2500.0,55.2356,55.2356,55.1066,55.1324,2500.0
2016-01-13 13:50:00,64.08,64.21,64.08,64.16,2700.0,55.1152,55.227,55.1152,55.184,2700.0
2016-01-13 13:55:00,64.17,64.18,63.98,63.98,3100.0,55.1926,55.2012,55.0292,55.0292,3100.0
2016-01-13 14:00:00,63.98,64.16,63.98,64.09,4259.0,55.0292,55.184,55.0292,55.1238,4259.0
2016-01-13 14:05:00,64.08,64.13,64.04,64.1,2200.0,55.1152,55.1582,55.0808,55.1324,2200.0
2016-01-13 14:10:00,64.13,64.2,64.12,64.12,2354.0,55.1582,55.2184,55.1496,55.1496,2354.0
2016-01-13 14:15:00,64.12,64.12,63.96,64.06,3903.0,55.1496,55.1496,55.012,55.098,3903.0
2016-01-13 14:20:00,64.03,64.04,63.88,64.01,5140.0,55.0722,55.0808,54.9432,55.055,5140.0
2016-01-13 14:25:00,64.0,64.09,63.95,64.09,2825.0,55.0464,55.1238,55.0034,55.1238,2825.0
2016-01-13 14:30:00,64.08,64.08,63.8,63.81,19100.0,55.1152,55.1152,54.8744,54.883,19100.0
2016-01-13 14:35:00,63.76,63.81,63.69,63.69,13601.0,54.84,54.883,54.7798,54.7798,13601.0
2016-01-13 14:40:00,63.7,63.7,63.4,63.4,12512.0,54.7884,54.7884,54.5304,54.5304,12512.0
2016-01-13 14:45:00,63.32,63.5,63.32,63.47,8304.0,54.4615,54.6164,54.4615,54.5906,8304.0
2016-01-13 14:50:00,63.48,63.57,63.48,63.57,16280.0,54.5992,54.6766,54.5992,54.6766,16280.0
2016-01-13 14:55:00,63.56,63.57,63.43,63.44,10918.0,54.668,54.6766,54.5562,54.5648,10918.0
2016-01-13 15:00:00,63.43,63.46,63.37,63.44,6563.0,54.5562,54.582,54.5046,54.5648,6563.0
2016-01-13 15:05:00,63.46,63.55,63.43,63.45,7414.0,54.582,54.6594,54.5562,54.5734,7414.0
2016-01-13 15:10:00,63.46,63.5,63.38,63.38,16253.0,54.582,54.6164,54.5132,54.5132,16253.0
2016-01-13 15:15:00,63.38,63.51,63.38,63.48,20817.0,54.5132,54.625,54.5132,54.5992,20817.0
2016-01-13 15:20:00,63.47,63.54,63.44,63.54,6010.0,54.5906,54.6508,54.5648,54.6508,6010.0
2016-01-13 15:25:00,63.52,63.56,63.37,63.38,33498.0,54.6336,54.668,54.5046,54.5132,33498.0
2016-01-13 15:30:00,63.37,63.49,63.37,63.42,8346.0,54.5046,54.6078,54.5046,54.5476,8346.0
2016-01-13 15:35:00,63.41,63.42,63.33,63.35,9916.0,54.539,54.5476,54.4701,54.4874,9916.0
2016-01-13 15:40:00,63.35,63.46,63.31,63.32,13461.0,54.4874,54.582,54.4529,54.4615,13461.0
2016-01-13 15:45:00,63.34,63.37,63.2,63.23,27106.0,54.4787,54.5046,54.3583,54.3841,27106.0
2016-01-13 15:50:00,63.25,63.43,63.22,63.41,64239.0,54.4013,54.5562,54.3755,54.539,64239.0
2016-01-13 15:55:00,63.41,63.47,63.33,63.37,142855.0,54.539,54.5906,54.4701,54.5046,142855.0
2016-01-14 09:30:00,63.66,63.71,63.39,63.39,12620.0,54.754,54.797,54.5218,54.5218,12620.0
2016-01-14 09:35:00,63.34,63.42,63.05,63.3,9732.0,54.4787,54.5476,54.2293,54.4443,9732.0
2016-01-14 09:40:00,63.23,63.47,63.22,63.43,8812.0,54.3841,54.5906,54.3755,54.5562,8812.0
2016-01-14 09:45:00,63.42,63.46,63.26,63.34,3342.0,54.5476,54.582,54.4099,54.4787,3342.0
2016-01-14 09:50:00,63.32,63.32,63.22,63.22,2400.0,54.4615,54.4615,54.3755,54.3755,2400.0
2016-01-14 09:55:00,63.18,63.45,63.15,63.4,33667.0,54.3411,54.5734,54.3153,54.5304,33667.0
2016-01-14 10:00:00,63.41,63.5,63.24,63.36,7816.0,54.539,54.6164,54.3927,54.496,7816.0
2016-01-14 10:05:00,63.45,63.57,63.43,63.5,53372.0,54.5734,54.6766,54.5562,54.6164,53372.0
2016-01-14 10:10:00,63.56,63.7,63.53,63.67,4140.0,54.668,54.7884,54.6422,54.7626,4140.0
2016-01-14 10:15:00,63.68,63.75,63.49,63.61,22394.0,54.7712,54.8314,54.6078,54.711,22394.0
2016-01-14 10:20:00,63.64,63.66,63.47,63.62,34423.0,54.7368,54.754,54.5906,54.7196,34423.0
2016-01-14 10:25:00,63.62,63.62,63.47,63.5,17301.0,54.7196,54.7196,54.5906,54.6164,17301.0
2016-01-14 10:30:00,63.5,63.79,63.48,63.69,13838.0,54.6164,54.8658,54.5992,54.7798,13838.0
2016-01-14 10:35:00,63.72,63.91,63.63,63.69,14922.0,54.8056,54.969,54.7282,54.7798,14922.0
2016-01-14 10:40:00,63.7,63.84,63.65,63.84,8018.0,54.7884,54.9088,54.7454,54.9088,8018.0
2016-01-14 10:45:00,63.81,63.83,63.61,63.62,14498.0,54.883,54.9002,54.711,54.7196,14498.0
2016-01-14 10:50:00,63.62,63.66,63.54,63.56,12950.0,54.7196,54.754,54.6508,54.668,12950.0
2016-01-14 10:55:00,63.54,63.66,63.54,63.59,11865.0,54.6508,54.754,54.6508,54.6938,11865.0
2016-01-14 11:00:00,63.59,63.68,63.58,63.67,2900.0,54.6938,54.7712,54.6852,54.7626,2900.0
2016-01-14 11:05:00,63.68,63.84,63.6,63.68,6900.0,54.7712,54.9088,54.7024,54.7712,6900.0
2016-01-14 11:10:00,63.69,63.71,63.61,63.66,8600.0,54.7798,54.797,54.711,54.754,8600.0
2016-01-14 11:15:00,63.65,63.65,63.52,63.53,10377.0,54.7454,54.7454,54.6336,54.6422,10377.0
2016-01-14 11:20:00,63.54,63.59,63.52,63.56,12700.0,54.6508,54.6938,54.6336,54.668,12700.0
2016-01-14 11:25:00,63.56,63.58,63.52,63.53,12100.0,54.668,54.6852,54.6336,54.6422,12100.0
2016-01-14 11:30:00,63.54,63.59,63.49,63.5,15620.0,54.6508,54.6938,54.6078,54.6164,15620.0
2016-01-14 11:35:00,63.5,63.51,63.41,63.44,8700.0,54.6164,54.625,54.539,54.5648,8700.0
2016-01-14 11:40:00,63.42,63.55,63.39,63.54,8359.0,54.5476,54.6594,54.5218,54.6508,8359.0
2016-01-14 11:45:00,63.55,63.62,63.51,63.51,9745.0,54.6594,54.7196,54.625,54.625,9745.0
2016-01-14 11:50:00,63.51,63.58,63.48,63.49,7850.0,54.625,54.6852,54.5992,54.6078,7850.0
2016-01-14 11:55:00,63.5,63.56,63.43,63.43,7947.0,54.6164,54.668,54.5562,54.5562,7947.0
2016-01-14 12:00:00,63.45,63.52,63.39,63.43,8309.0,54.5734,54.6336,54.5218,54.5562,8309.0
2016-01-14 12:05:00,63.39,63.45,63.38,63.44,3875.0,54.5218,54.5734,54.5132,54.5648,3875.0
2016-01-14 12:10:00,63.42,63.46,63.4,63.4,4632.0,54.5476,54.582,54.5304,54.5304,4632.0
2016-01-14 12:15:00,63.4,63.46,63.39,63.43,7196.0,54.5304,54.582,54.5218,54.5562,7196.0
2016-01-14 12:20:00,63.44,63.52,63.38,63.52,13853.0,54.5648,54.6336,54.5132,54.6336,13853.0
2016-01-14 12:25:00,63.5,63.54,63.44,63.44,36827.0,54.6164,54.6508,54.5648,54.5648,36827.0
2016-01-14 12:30:00,63.44,63.54,63.43,63.5,9545.0,54.5648,54.6508,54.5562,54.6164,9545.0
2016-01-14 12:35:00,63.52,63.54,63.48,63.52,5317.0,54.6336,54.6508,54.5992,54.6336,5317.0
2016-01-14 12:40:00,63.54,63.58,63.45,63.45,10917.0,54.6508,54.6852,54.5734,54.5734,10917.0
2016-01-14 12:45:00,63.46,63.57,63.46,63.54,7592.0,54.582,54.6766,54.582,54.6508,7592.0
2016-01-14 12:50:00,63.51,63.55,63.49,63.55,3993.0,54.625,54.6594,54.6078,54.6594,3993.0
2016-01-14 12:55:00,63.54,63.58,63.43,63.43,5000.0,54.6508,54.6852,54.5562,54.5562,5000.0
2016-01-14 13:00:00,63.41,63.5,63.39,63.5,7019.0,54.539,54.6164,54.5218,54.6164,7019.0
2016-01-14 13:05:00,63.5,63.58,63.5,63.57,8280.0,54.6164,54.6852,54.6164,54.6766,8280.0
2016-01-14 13:10:00,63.58,63.58,63.48,63.49,15931.0,54.6852,54.6852,54.5992,54.6078,15931.0
2016-01-14 13:15:00,63.49,63.52,63.48,63.52,4291.0,54.6078,54.6336,54.5992,54.6336,4291.0
2016-01-14 13:20:00,63.54,63.63,63.52,63.61,7830.0,54.6508,54.7282,54.6336,54.711,7830.0
2016-01-14 13:25:00,63.61,63.63,63.55,63.59,6943.0,54.711,54.7282,54.6594,54.6938,6943.0
2016-01-14 13:30:00,63.58,63.61,63.55,63.57,5400.0,54.6852,54.711,54.6594,54.6766,5400.0
2016-01-14 13:35:00,63.57,63.63,63.54,63.56,9500.0,54.6766,54.7282,54.6508,54.668,9500.0
2016-01-14 13:40:00,63.58,63.62,63.52,63.52,5100.0,54.6852,54.7196,54.6336,54.6336,5100.0
2016-01-14 13:45:00,63.53,63.54,63.47,63.53,4238.0,54.6422,54.6508,54.5906,54.6422,4238.0
2016-01-14 13:50:00,63.52,63.6,63.52,63.59,4700.0,54.6336,54.7024,54.6336,54.6938,4700.0
2016-01-14 13:55:00,63.59,63.62,63.52,63.52,10044.0,54.6938,54.7196,54.6336,54.6336,10044.0
2016-01-14 14:00:00,63.51,63.57,63.49,63.5,5368.0,54.625,54.6766,54.6078,54.6164,5368.0
2016-01-14 14:05:00,63.51,63.53,63.48,63.5,8537.0,54.625,54.6422,54.5992,54.6164,8537.0
2016-01-14 14:10:00,63.5,63.61,63.47,63.59,34557.0,54.6164,54.711,54.5906,54.6938,34557.0
2016-01-14 14:15:00,63.58,63.62,63.53,63.53,11700.0,54.6852,54.7196,54.6422,54.6422,11700.0
2016-01-14 14:20:00,63.53,63.6,63.53,63.58,6800.0,54.6422,54.7024,54.6422,54.6852,6800.0
2016-01-14 14:25:00,63.55,63.59,63.54,63.57,6499.0,54.6594,54.6938,54.6508,54.6766,6499.0
2016-01-14 14:30:00,63.56,63.61,63.55,63.59,9900.0,54.668,54.711,54.6594,54.6938,9900.0
2016-01-14 14:35:00,63.58,63.59,63.55,63.56,7000.0,54.6852,54.6938,54.6594,54.668,7000.0
2016-01-14 14:40:00,63.56,63.63,63.56,63.58,7517.0,54.668,54.7282,54.668,54.6852,7517.0
2016-01-14 14:45:00,63.59,63.63,63.55,63.56,9825.0,54.6938,54.7282,54.6594,54.668,9825.0
2016-01-14 14:50:00,63.58,63.62,63.56,63.59,9938.0,54.6852,54.7196,54.668,54.6938,9938.0
2016-01-14 14:55:00,63.59,63.64,63.53,63.54,13918.0,54.6938,54.7368,54.6422,54.6508,13918.0
2016-01-14 15:00:00,63.51,63.54,63.48,63.5,7834.0,54.625,54.6508,54.5992,54.6164,7834.0
2016-01-14 15:05:00,63.51,63.56,63.5,63.53,21319.0,54.625,54.668,54.6164,54.6422,21319.0
2016-01-14 15:10:00,63.55,63.61,63.53,63.56,11115.0,54.6594,54.711,54.6422,54.668,11115.0
2016-01-14 15:15:00,63.58,63.59,63.56,63.58,22120.0,54.6852,54.6938,54.668,54.6852,22120.0
2016-01-14 15:20:00,63.56,63.59,63.52,63.54,16254.0,54.668,54.6938,54.6336,54.6508,16254.0
2016-01-14 15:25:00,63.54,63.56,63.48,63.48,14051.0,54.6508,54.668,54.5992,54.5992,14051.0
2016-01-14 15:30:00,63.48,63.48,63.23,63.24,18506.0,54.5992,54.5992,54.3841,54.3927,18506.0
2016-01-14 15:35:00,63.27,63.33,63.14,63.14,20568.0,54.4185,54.4701,54.3067,54.3067,20568.0
2016-01-14 15:40:00,63.14,63.2,63.1,63.14,31032.0,54.3067,54.3583,54.2723,54.3067,31032.0
2016-01-14 15:45:00,63.14,63.16,63.05,63.05,26525.0,54.3067,54.3239,54.2293,54.2293,26525.0
2016-01-14 15:50:00,63.07,63.15,62.98,63.02,29485.0,54.2465,54.3153,54.1691,54.2035,29485.0
2016-01-14 15:55:00,63.03,63.12,63.01,63.09,55352.0,54.2121,54.2895,54.1949,54.2637,55352.0
2016-01-15 09:30:00,61.8,62.1,61.57,61.95,81772.0,53.1542,53.4122,52.9564,53.2832,81772.0
2016-01-15 09:35:00,61.93,62.28,61.9,62.07,21657.0,53.266,53.567,53.2402,53.3864,21657.0
2016-01-15 09:40:00,62.14,62.2,61.93,61.94,21523.0,53.4466,53.4982,53.266,53.2746,21523.0
2016-01-15 09:45:00,61.98,62.03,61.92,61.97,28660.0,53.309,53.352,53.2574,53.3004,28660.0
2016-01-15 09:50:00,61.96,61.99,61.91,61.92,9095.0,53.2918,53.3176,53.2488,53.2574,9095.0
2016-01-15 09:55:00,61.9,62.03,61.85,61.9,13397.0,53.2402,53.352,53.1972,53.2402,13397.0
2016-01-15 10:00:00,61.88,61.9,61.77,61.85,8806.0,53.223,53.2402,53.1284,53.1972,8806.0
2016-01-15 10:05:00,61.83,61.85,61.72,61.73,31867.0,53.18,53.1972,53.0854,53.094,31867.0
2016-01-15 10:10:00,61.78,61.93,61.78,61.91,8907.0,53.137,53.266,53.137,53.2488,8907.0
2016-01-15 10:15:00,61.9,62.01,61.83,61.97,20551.0,53.2402,53.3348,53.18,53.3004,20551.0
2016-01-15 10:20:00,61.94,62.07,61.92,62.05,22124.0,53.2746,53.3864,53.2574,53.3692,22124.0
2016-01-15 10:25:00,62.07,62.17,61.98,62.01,9835.0,53.3864,53.4724,53.309,53.3348,9835.0
2016-01-15 10:30:00,62.01,62.08,61.94,61.96,10340.0,53.3348,53.395,53.2746,53.2918,10340.0
2016-01-15 10:35:00,61.99,62.08,61.98,62.08,5700.0,53.3176,53.395,53.309,53.395,5700.0
2016-01-15 10:40:00,62.08,62.08,61.97,61.99,8926.0,53.395,53.395,53.3004,53.3176,8926.0
2016-01-15 10:45:00,61.96,62.0,61.94,61.98,2600.0,53.2918,53.3262,53.2746,53.309,2600.0
2016-01-15 10:50:00,61.99,62.0,61.92,61.94,4799.0,53.3176,53.3262,53.2574,53.2746,4799.0
2016-01-15 10:55:00,61.92,61.92,61.75,61.8,9271.0,53.2574,53.2574,53.1112,53.1542,9271.0
2016-01-15 11:00:00,61.79,61.87,61.72,61.78,7102.0,53.1456,53.2144,53.0854,53.137,7102.0
2016-01-15 11:05:00,61.78,61.82,61.74,61.77,3937.0,53.137,53.1714,53.1026,53.1284,3937.0
2016-01-15 11:10:00,61.75,61.82,61.65,61.82,4900.0,53.1112,53.1714,53.0252,53.1714,4900.0
2016-01-15 11:15:00,61.82,61.84,61.72,61.73,3500.0,53.1714,53.1886,53.0854,53.094,3500.0
2016-01-15 11:20:00,61.7,61.76,61.69,61.76,7441.0,53.0682,53.1198,53.0596,53.1198,7441.0
2016-01-15 11:25:00,61.77,61.83,61.72,61.77,3600.0,53.1284,53.18,53.0854,53.1284,3600.0
2016-01-15 11:30:00,61.76,61.86,61.72,61.84,3805.0,53.1198,53.2058,53.0854,53.1886,3805.0
2016-01-15 11:35:00,61.81,61.81,61.67,61.67,3900.0,53.1628,53.1628,53.0424,53.0424,3900.0
2016-01-15 11:40:00,61.66,61.7,61.6,61.62,8696.0,53.0338,53.0682,52.9822,52.9994,8696.0
2016-01-15 11:45:00,61.61,61.71,61.6,61.65,4989.0,52.9908,53.0768,52.9822,53.0252,4989.0
2016-01-15 11:50:00,61.68,61.76,61.62,61.62,21935.0,53.051,53.1198,52.9994,52.9994,21935.0
2016-01-15 11:55:00,61.61,61.7,61.61,61.66,4629.0,52.9908,53.0682,52.9908,53.0338,4629.0
2016-01-15 12:00:00,61.65,61.66,61.56,61.6,5763.0,53.0252,53.0338,52.9478,52.9822,5763.0
2016-01-15 12:05:00,61.59,61.61,61.57,61.61,2826.0,52.9736,52.9908,52.9564,52.9908,2826.0
2016-01-15 12:10:00,61.62,61.63,61.53,61.57,5140.0,52.9994,53.008,52.922,52.9564,5140.0
2016-01-15 12:15:00,61.57,61.57,61.46,61.48,14061.0,52.9564,52.9564,52.8618,52.879,14061.0
2016-01-15 12:20:00,61.48,61.51,61.42,61.44,6716.0,52.879,52.9048,52.8274,52.8446,6716.0
2016-01-15 12:25:00,61.41,61.42,61.35,61.4,5900.0,52.8188,52.8274,52.7671,52.8102,5900.0
2016-01-15 12:30:00,61.38,61.39,61.21,61.26,5502.0,52.793,52.8016,52.6467,52.6897,5502.0
2016-01-15 12:35:00,61.28,61.37,61.26,61.31,14067.0,52.7069,52.7844,52.6897,52.7327,14067.0
2016-01-15 12:40:00,61.28,61.38,61.27,61.37,4380.0,52.7069,52.793,52.6983,52.7844,4380.0
2016-01-15 12:45:00,61.41,61.51,61.39,61.46,3420.0,52.8188,52.9048,52.8016,52.8618,3420.0
2016-01-15 12:50:00,61.45,61.55,61.45,61.55,4047.0,52.8532,52.9392,52.8532,52.9392,4047.0
2016-01-15 12:55:00,61.54,61.61,61.51,61.59,5997.0,52.9306,52.9908,52.9048,52.9736,5997.0
2016-01-15 13:00:00,61.59,61.62,61.52,61.58,17418.0,52.9736,52.9994,52.9134,52.965,17418.0
2016-01-15 13:05:00,61.56,61.57,61.44,61.46,8911.0,52.9478,52.9564,52.8446,52.8618,8911.0
2016-01-15 13:10:00,61.47,61.58,61.47,61.55,11101.0,52.8704,52.965,52.8704,52.9392,11101.0
2016-01-15 13:15:00,61.54,61.57,61.33,61.5,50505.0,52.9306,52.9564,52.7499,52.8962,50505.0
2016-01-15 13:20:00,61.55,61.57,61.5,61.54,4864.0,52.9392,52.9564,52.8962,52.9306,4864.0
2016-01-15 13:25:00,61.54,61.61,61.51,61.59,13331.0,52.9306,52.9908,52.9048,52.9736,13331.0
2016-01-15 13:30:00,61.58,61.58,61.54,61.56,2500.0,52.965,52.965,52.9306,52.9478,2500.0
2016-01-15 13:35:00,61.6,61.6,61.51,61.51,3600.0,52.9822,52.9822,52.9048,52.9048,3600.0
2016-01-15 13:40:00,61.54,61.65,61.53,61.64,3552.0,52.9306,53.0252,52.922,53.0166,3552.0
2016-01-15 13:45:00,61.63,61.64,61.52,61.52,13410.0,53.008,53.0166,52.9134,52.9134,13410.0
2016-01-15 13:50:00,61.51,61.67,61.51,61.63,3800.0,52.9048,53.0424,52.9048,53.008,3800.0
2016-01-15 13:55:00,61.63,61.65,61.58,61.61,8023.0,53.008,53.0252,52.965,52.9908,8023.0
2016-01-15 14:00:00,61.6,61.6,61.57,61.57,2451.0,52.9822,52.9822,52.9564,52.9564,2451.0
2016-01-15 14:05:00,61.56,61.61,61.54,61.6,2714.0,52.9478,52.9908,52.9306,52.9822,2714.0
2016-01-15 14:10:00,61.61,61.67,61.6,61.63,9925.0,52.9908,53.0424,52.9822,53.008,9925.0
2016-01-15 14:15:00,61.62,61.63,61.58,61.6,3702.0,52.9994,53.008,52.965,52.9822,3702.0
2016-01-15 14:20:00,61.6,61.6,61.47,61.49,12356.0,52.9822,52.9822,52.8704,52.8876,12356.0
2016-01-15 14:25:00,61.49,61.55,61.45,61.45,6440.0,52.8876,52.9392,52.8532,52.8532,6440.0
2016-01-15 14:30:00,61.45,61.48,61.39,61.44,5086.0,52.8532,52.879,52.8016,52.8446,5086.0
2016-01-15 14:35:00,61.44,61.51,61.43,61.51,3902.0,52.8446,52.9048,52.836,52.9048,3902.0
2016-01-15 14:40:00,61.51,61.6,61.51,61.57,14201.0,52.9048,52.9822,52.9048,52.9564,14201.0
2016-01-15 14:45:00,61.57,61.64,61.56,61.6,8561.0,52.9564,53.0166,52.9478,52.9822,8561.0
2016-01-15 14:50:00,61.59,61.66,61.59,61.65,20648.0,52.9736,53.0338,52.9736,53.0252,20648.0
2016-01-15 14:55:00,61.66,61.75,61.65,61.75,18997.0,53.0338,53.1112,53.0252,53.1112,18997.0
2016-01-15 15:00:00,61.75,61.75,61.62,61.72,22215.0,53.1112,53.1112,52.9994,53.0854,22215.0
2016-01-15 15:05:00,61.71,61.72,61.64,61.64,22843.0,53.0768,53.0854,53.0166,53.0166,22843.0
2016-01-15 15:10:00,61.64,61.67,61.56,61.64,12869.0,53.0166,53.0424,52.9478,53.0166,12869.0
2016-01-15 15:15:00,61.65,61.65,61.47,61.52,17529.0,53.0252,53.0252,52.8704,52.9134,17529.0
2016-01-15 15:20:00,61.51,61.68,61.51,61.66,12795.0,52.9048,53.051,52.9048,53.0338,12795.0
2016-01-15 15:25:00,61.66,61.83,61.63,61.83,46735.0,53.0338,53.18,53.008,53.18,46735.0
2016-01-15 15:30:00,61.81,61.82,61.72,61.77,15515.0,53.1628,53.1714,53.0854,53.1284,15515.0
2016-01-15 15:35:00,61.76,61.78,61.7,61.7,24867.0,53.1198,53.137,53.0682,53.0682,24867.0
2016-01-15 15:40:00,61.7,61.73,61.61,61.73,34525.0,53.0682,53.094,52.9908,53.094,34525.0
2016-01-15 15:45:00,61.74,61.79,61.69,61.75,20785.0,53.1026,53.1456,53.0596,53.1112,20785.0
2016-01-15 15:50:00,61.76,61.76,61.63,61.67,37399.0,53.1198,53.1198,53.008,53.0424,37399.0
2016-01-15 15:55:00,61.67,61.7,61.55,61.6,84937.0,53.0424,53.0682,52.9392,52.9822,84937.0
2016-01-19 09:30:00,62.3,62.36,62.02,62.09,18439.0,53.5842,53.6359,53.3434,53.4036,18439.0
2016-01-19 09:35:00,62.08,62.09,61.96,61.98,12860.0,53.395,53.4036,53.2918,53.309,12860.0
2016-01-19 09:40:00,61.98,62.11,61.96,61.98,5849.0,53.309,53.4208,53.2918,53.309,5849.0
2016-01-19 09:45:00,61.99,62.21,61.98,62.21,14379.0,53.3176,53.5068,53.309,53.5068,14379.0
2016-01-19 09:50:00,62.25,62.25,62.13,62.16,17692.0,53.5412,53.5412,53.438,53.4638,17692.0
2016-01-19 09:55:00,62.15,62.2,62.11,62.15,8150.0,53.4552,53.4982,53.4208,53.4552,8150.0
2016-01-19 10:00:00,62.17,62.23,62.13,62.15,24332.0,53.4724,53.524,53.438,53.4552,24332.0
2016-01-19 10:05:00,62.18,62.23,62.15,62.17,13842.0,53.481,53.524,53.4552,53.4724,13842.0
2016-01-19 10:10:00,62.15,62.23,62.11,62.12,17351.0,53.4552,53.524,53.4208,53.4294,17351.0
2016-01-19 10:15:00,62.11,62.15,62.0,62.06,11377.0,53.4208,53.4552,53.3262,53.3778,11377.0
2016-01-19 10:20:00,62.05,62.1,62.01,62.07,6201.0,53.3692,53.4122,53.3348,53.3864,6201.0
2016-01-19 10:25:00,62.07,62.08,61.98,61.98,8877.0,53.3864,53.395,53.309,53.309,8877.0
2016-01-19 10:30:00,62.0,62.06,61.89,61.9,9032.0,53.3262,53.3778,53.2316,53.2402,9032.0
2016-01-19 10:35:00,61.89,61.93,61.83,61.87,11600.0,53.2316,53.266,53.18,53.2144,11600.0
2016-01-19 10:40:00,61.87,61.9,61.74,61.74,18509.0,53.2144,53.2402,53.1026,53.1026,18509.0
2016-01-19 10:45:00,61.74,61.85,61.73,61.85,7602.0,53.1026,53.1972,53.094,53.1972,7602.0
2016-01-19 10:50:00,61.9,61.94,61.73,61.73,4412.0,53.2402,53.2746,53.094,53.094,4412.0
2016-01-19 10:55:00,61.76,61.87,61.76,61.81,3300.0,53.1198,53.2144,53.1198,53.1628,3300.0
2016-01-19 11:00:00,61.79,61.86,61.78,61.82,8520.0,53.1456,53.2058,53.137,53.1714,8520.0
2016-01-19 11:05:00,61.83,61.83,61.7,61.73,12000.0,53.18,53.18,53.0682,53.094,12000.0
2016-01-19 11:10:00,61.74,61.74,61.54,61.54,13864.0,53.1026,53.1026,52.9306,52.9306,13864.0
2016-01-19 11:15:00,61.53,61.56,61.39,61.39,17124.0,52.922,52.9478,52.8016,52.8016,17124.0
2016-01-19 11:20:00,61.39,61.54,61.39,61.48,4100.0,52.8016,52.9306,52.8016,52.879,4100.0
2016-01-19 11:25:00,61.5,61.52,61.4,61.5,22100.0,52.8962,52.9134,52.8102,52.8962,22100.0
2016-01-19 11:30:00,61.54,61.69,61.54,61.65,2388.0,52.9306,53.0596,52.9306,53.0252,2388.0
2016-01-19 11:35:00,61.66,61.7,61.61,61.68,29196.0,53.0338,53.0682,52.9908,53.051,29196.0
2016-01-19 11:40:00,61.68,61.69,61.6,61.67,22346.0,53.051,53.0596,52.9822,53.0424,22346.0
2016-01-19 11:45:00,61.69,61.73,61.6,61.62,6978.0,53.0596,53.094,52.9822,52.9994,6978.0
2016-01-19 11:50:00,61.61,61.66,61.59,61.62,1600.0,52.9908,53.0338,52.9736,52.9994,1600.0
2016-01-19 11:55:00,61.63,61.63,61.55,61.56,7748.0,53.008,53.008,52.9392,52.9478,7748.0
2016-01-19 12:00:00,61.54,61.61,61.54,61.56,19166.0,52.9306,52.9908,52.9306,52.9478,19166.0
2016-01-19 12:05:00,61.57,61.62,61.57,61.59,9997.0,52.9564,52.9994,52.9564,52.9736,9997.0
2016-01-19 12:10:00,61.61,61.77,61.61,61.77,11001.0,52.9908,53.1284,52.9908,53.1284,11001.0
2016-01-19 12:15:00,61.78,61.78,61.63,61.65,8104.0,53.137,53.137,53.008,53.0252,8104.0
2016-01-19 12:20:00,61.65,61.71,61.64,61.67,22557.0,53.0252,53.0768,53.0166,53.0424,22557.0
2016-01-19 12:25:00,61.66,61.75,61.66,61.75,11750.0,53.0338,53.1112,53.0338,53.1112,11750.0
2016-01-19 12:30:00,61.74,61.78,61.7,61.78,5994.0,53.1026,53.137,53.0682,53.137,5994.0
2016-01-19 12:35:00,61.77,61.87,61.77,61.78,11384.0,53.1284,53.2144,53.1284,53.137,11384.0
2016-01-19 12:40:00,61.78,61.79,61.59,61.61,13700.0,53.137,53.1456,52.9736,52.9908,13700.0
2016-01-19 12:45:00,61.6,61.6,61.53,61.53,4425.0,52.9822,52.9822,52.922,52.922,4425.0
2016-01-19 12:50:00,61.54,61.68,61.52,61.64,3743.0,52.9306,53.051,52.9134,53.0166,3743.0
2016-01-19 12:55:00,61.64,61.74,61.64,61.7,4859.0,53.0166,53.1026,53.0166,53.0682,4859.0
2016-01-19 13:00:00,61.71,61.75,61.65,61.65,9220.0,53.0768,53.1112,53.0252,53.0252,9220.0
2016-01-19 13:05:00,61.64,61.7,61.62,61.7,4576.0,53.0166,53.0682,52.9994,53.0682,4576.0
2016-01-19 13:10:00,61.72,61.74,61.63,61.63,5724.0,53.0854,53.1026,53.008,53.008,5724.0
2016-01-19 13:15:00,61.62,61.77,61.6,61.77,6296.0,52.9994,53.1284,52.9822,53.1284,6296.0
2016-01-19 13:20:00,61.77,61.79,61.66,61.68,6397.0,53.1284,53.1456,53.0338,53.051,6397.0
2016-01-19 13:25:00,61.67,61.68,61.59,61.61,5932.0,53.0424,53.051,52.9736,52.9908,5932.0
2016-01-19 13:30:00,61.6,61.66,61.58,61.64,5324.0,52.9822,53.0338,52.965,53.0166,5324.0
2016-01-19 13:35:00,61.63,61.7,61.6,61.67,3800.0,53.008,53.0682,52.9822,53.0424,3800.0
2016-01-19 13:40:00,61.69,61.69,61.58,61.58,5028.0,53.0596,53.0596,52.965,52.965,5028.0
2016-01-19 13:45:00,61.6,61.6,61.53,61.54,4948.0,52.9822,52.9822,52.922,52.9306,4948.0
2016-01-19 13:50:00,61.55,61.56,61.46,61.48,12494.0,52.9392,52.9478,52.8618,52.879,12494.0
2016-01-19 13:55:00,61.49,61.53,61.48,61.52,3318.0,52.8876,52.922,52.879,52.9134,3318.0
2016-01-19 14:00:00,61.5,61.53,61.47,61.49,7030.0,52.8962,52.922,52.8704,52.8876,7030.0
2016-01-19 14:05:00,61.47,61.47,61.29,61.29,7202.0,52.8704,52.8704,52.7155,52.7155,7202.0
2016-01-19 14:10:00,61.31,61.32,61.11,61.11,37414.0,52.7327,52.7413,52.5607,52.5607,37414.0
2016-01-19 14:15:00,61.11,61.11,61.03,61.04,9902.0,52.5607,52.5607,52.4919,52.5005,9902.0
2016-01-19 14:20:00,61.04,61.06,60.94,61.03,12967.0,52.5005,52.5177,52.4145,52.4919,12967.0
2016-01-19 14:25:00,61.04,61.08,60.99,61.02,10922.0,52.5005,52.5349,52.4575,52.4833,10922.0
2016-01-19 14:30:00,61.04,61.07,61.0,61.04,8494.0,52.5005,52.5263,52.4661,52.5005,8494.0
2016-01-19 14:35:00,61.05,61.06,60.92,60.95,11115.0,52.5091,52.5177,52.3973,52.4231,11115.0
2016-01-19 14:40:00,60.95,60.99,60.78,60.8,13146.0,52.4231,52.4575,52.2769,52.2941,13146.0
2016-01-19 14:45:00,60.78,60.81,60.68,60.68,14232.0,52.2769,52.3027,52.1909,52.1909,14232.0
2016-01-19 14:50:00,60.68,60.74,60.66,60.73,13790.0,52.1909,52.2425,52.1737,52.2339,13790.0
2016-01-19 14:55:00,60.74,60.78,60.67,60.72,12548.0,52.2425,52.2769,52.1823,52.2253,12548.0
2016-01-19 15:00:00,60.7,60.88,60.68,60.88,14823.0,52.2081,52.3629,52.1909,52.3629,14823.0
2016-01-19 15:05:00,60.88,60.96,60.86,60.87,15915.0,52.3629,52.4317,52.3457,52.3543,15915.0
2016-01-19 15:10:00,60.87,60.92,60.84,60.84,16047.0,52.3543,52.3973,52.3285,52.3285,16047.0
2016-01-19 15:15:00,60.83,60.88,60.75,60.8,26175.0,52.3199,52.3629,52.2511,52.2941,26175.0
2016-01-19 15:20:00,60.78,60.93,60.77,60.88,18307.0,52.2769,52.4059,52.2683,52.3629,18307.0
2016-01-19 15:25:00,60.88,61.07,60.88,61.01,21060.0,52.3629,52.5263,52.3629,52.4747,21060.0
2016-01-19 15:30:00,61.03,61.13,61.02,61.03,33952.0,52.4919,52.5779,52.4833,52.4919,33952.0
2016-01-19 15:35:00,61.02,61.08,60.96,61.01,37791.0,52.4833,52.5349,52.4317,52.4747,37791.0
2016-01-19 15:40:00,61.04,61.13,60.99,61.13,42008.0,52.5005,52.5779,52.4575,52.5779,42008.0
2016-01-19 15:45:00,61.13,61.32,61.07,61.28,44431.0,52.5779,52.7413,52.5263,52.7069,44431.0
2016-01-19 15:50:00,61.28,61.33,61.25,61.31,39860.0,52.7069,52.7499,52.6811,52.7327,39860.0
2016-01-19 15:55:00,61.31,61.32,61.11,61.12,71454.0,52.7327,52.7413,52.5607,52.5693,71454.0
2016-01-20 09:30:00,60.38,60.71,60.35,60.56,16655.0,51.9329,52.2167,51.907,52.0877,16655.0
2016-01-20 09:35:00,60.54,60.54,60.23,60.31,9198.0,52.0705,52.0705,51.8038,51.8726,9198.0
2016-01-20 09:40:00,60.34,60.44,60.3,60.43,6560.0,51.8984,51.9845,51.864,51.9759,6560.0
2016-01-20 09:45:00,60.49,60.57,60.46,60.52,5227.0,52.0275,52.0963,52.0017,52.0533,5227.0
2016-01-20 09:50:00,60.52,60.63,60.48,60.54,6161.0,52.0533,52.1479,52.0189,52.0705,6161.0
2016-01-20 09:55:00,60.52,60.52,60.46,60.46,6218.0,52.0533,52.0533,52.0017,52.0017,6218.0
2016-01-20 10:00:00,60.48,60.48,60.33,60.38,6843.0,52.0189,52.0189,51.8898,51.9329,6843.0
2016-01-20 10:05:00,60.4,60.44,60.33,60.34,6502.0,51.9501,51.9845,51.8898,51.8984,6502.0
2016-01-20 10:10:00,60.34,60.35,60.18,60.19,6112.0,51.8984,51.907,51.7608,51.7694,6112.0
2016-01-20 10:15:00,60.18,60.18,60.11,60.12,8007.0,51.7608,51.7608,51.7006,51.7092,8007.0
2016-01-20 10:20:00,60.16,60.17,60.06,60.12,6864.0,51.7436,51.7522,51.6576,51.7092,6864.0
2016-01-20 10:25:00,60.14,60.17,60.07,60.12,17095.0,51.7264,51.7522,51.6662,51.7092,17095.0
2016-01-20 10:30:00,60.1,60.1,59.87,59.92,7006.0,51.692,51.692,51.4942,51.5372,7006.0
2016-01-20 10:35:00,59.89,60.0,59.82,60.0,16774.0,51.5114,51.606,51.4512,51.606,16774.0
2016-01-20 10:40:00,60.0,60.0,59.9,59.93,11612.0,51.606,51.606,51.52,51.5458,11612.0
2016-01-20 10:45:00,59.94,59.97,59.85,59.85,6323.0,51.5544,51.5802,51.477,51.477,6323.0
2016-01-20 10:50:00,59.87,59.88,59.65,59.69,19013.0,51.4942,51.5028,51.305,51.3394,19013.0
2016-01-20 10:55:00,59.65,59.7,59.5,59.51,9569.0,51.305,51.348,51.176,51.1846,9569.0
2016-01-20 11:00:00,59.52,59.57,59.51,59.56,5100.0,51.1932,51.2362,51.1846,51.2276,5100.0
2016-01-20 11:05:00,59.56,59.64,59.49,59.49,6250.0,51.2276,51.2964,51.1674,51.1674,6250.0
2016-01-20 11:10:00,59.5,59.72,59.5,59.6,8572.0,51.176,51.3652,51.176,51.262,8572.0
2016-01-20 11:15:00,59.6,59.64,59.48,59.57,26162.0,51.262,51.2964,51.1588,51.2362,26162.0
2016-01-20 11:20:00,59.58,59.59,59.39,59.45,10500.0,51.2448,51.2534,51.0814,51.133,10500.0
2016-01-20 11:25:00,59.47,59.53,59.47,59.52,3817.0,51.1502,51.2018,51.1502,51.1932,3817.0
2016-01-20 11:30:00,59.52,59.65,59.52,59.63,5600.0,51.1932,51.305,51.1932,51.2878,5600.0
2016-01-20 11:35:00,59.61,59.68,59.58,59.64,9792.0,51.2706,51.3308,51.2448,51.2964,9792.0
2016-01-20 11:40:00,59.63,59.66,59.61,59.61,3350.0,51.2878,51.3136,51.2706,51.2706,3350.0
2016-01-20 11:45:00,59.6,59.6,59.51,59.51,8579.0,51.262,51.262,51.1846,51.1846,8579.0
2016-01-20 11:50:00,59.47,59.47,59.41,59.42,14327.0,51.1502,51.1502,51.0986,51.1072,14327.0
2016-01-20 11:55:00,59.42,59.57,59.4,59.45,44743.0,51.1072,51.2362,51.09,51.133,44743.0
2016-01-20 12:00:00,59.45,59.5,59.39,59.48,8827.0,51.133,51.176,51.0814,51.1588,8827.0
2016-01-20 12:05:00,59.48,59.51,59.36,59.4,11755.0,51.1588,51.1846,51.0556,51.09,11755.0
2016-01-20 12:10:00,59.34,59.43,59.28,59.43,8282.0,51.0383,51.1158,50.9867,51.1158,8282.0
2016-01-20 12:15:00,59.43,59.44,59.26,59.39,14313.0,51.1158,51.1244,50.9695,51.0814,14313.0
2016-01-20 12:20:00,59.39,59.47,59.3,59.32,30701.0,51.0814,51.1502,51.0039,51.0211,30701.0
2016-01-20 12:25:00,59.33,59.38,59.25,59.29,16778.0,51.0297,51.0728,50.9609,50.9953,16778.0
2016-01-20 12:30:00,59.29,59.39,59.26,59.27,8912.0,50.9953,51.0814,50.9695,50.9781,8912.0
2016-01-20 12:35:00,59.29,59.34,59.19,59.28,6363.0,50.9953,51.0383,50.9093,50.9867,6363.0
2016-01-20 12:40:00,59.28,59.33,59.18,59.19,6634.0,50.9867,51.0297,50.9007,50.9093,6634.0
2016-01-20 12:45:00,59.15,59.23,59.13,59.22,6714.0,50.8749,50.9437,50.8577,50.9351,6714.0
2016-01-20 12:50:00,59.2,59.46,59.14,59.46,14118.0,50.9179,51.1416,50.8663,51.1416,14118.0
2016-01-20 12:55:00,59.48,59.6,59.47,59.6,11903.0,51.1588,51.262,51.1502,51.262,11903.0
2016-01-20 13:00:00,59.6,59.79,59.58,59.79,18746.0,51.262,51.4254,51.2448,51.4254,18746.0
2016-01-20 13:05:00,59.75,59.76,59.59,59.69,7490.0,51.391,51.3996,51.2534,51.3394,7490.0
2016-01-20 13:10:00,59.69,59.79,59.68,59.78,11216.0,51.3394,51.4254,51.3308,51.4168,11216.0
2016-01-20 13:15:00,59.74,59.74,59.66,59.74,7000.0,51.3824,51.3824,51.3136,51.3824,7000.0
2016-01-20 13:20:00,59.7,59.85,59.68,59.81,10600.0,51.348,51.477,51.3308,51.4426,10600.0
2016-01-20 13:25:00,59.82,59.82,59.67,59.69,11540.0,51.4512,51.4512,51.3222,51.3394,11540.0
2016-01-20 13:30:00,59.66,59.78,59.66,59.7,7784.0,51.3136,51.4168,51.3136,51.348,7784.0
2016-01-20 13:35:00,59.69,59.91,59.64,59.91,20370.0,51.3394,51.5286,51.2964,51.5286,20370.0
2016-01-20 13:40:00,59.9,60.06,59.85,60.02,21694.0,51.52,51.6576,51.477,51.6232,21694.0
2016-01-20 13:45:00,60.07,60.12,60.0,60.08,6606.0,51.6662,51.7092,51.606,51.6748,6606.0
2016-01-20 13:50:00,60.04,60.15,60.0,60.08,13728.0,51.6404,51.735,51.606,51.6748,13728.0
2016-01-20 13:55:00,60.1,60.1,59.97,60.0,6902.0,51.692,51.692,51.5802,51.606,6902.0
2016-01-20 14:00:00,59.99,60.02,59.92,59.96,16375.0,51.5974,51.6232,51.5372,51.5716,16375.0
2016-01-20 14:05:00,59.99,60.05,59.96,60.03,8052.0,51.5974,51.649,51.5716,51.6318,8052.0
2016-01-20 14:10:00,60.01,60.11,59.99,60.01,10285.0,51.6146,51.7006,51.5974,51.6146,10285.0
2016-01-20 14:15:00,59.99,60.1,59.95,60.07,10956.0,51.5974,51.692,51.563,51.6662,10956.0
2016-01-20 14:20:00,60.05,60.11,59.98,60.03,7550.0,51.649,51.7006,51.5888,51.6318,7550.0
2016-01-20 14:25:00,60.03,60.03,59.85,59.9,9418.0,51.6318,51.6318,51.477,51.52,9418.0
2016-01-20 14:30:00,59.91,59.94,59.79,59.94,9172.0,51.5286,51.5544,51.4254,51.5544,9172.0
2016-01-20 14:35:00,59.96,59.96,59.82,59.96,11501.0,51.5716,51.5716,51.4512,51.5716,11501.0
2016-01-20 14:40:00,59.96,60.02,59.88,59.93,8100.0,51.5716,51.6232,51.5028,51.5458,8100.0
2016-01-20 14:45:00,59.91,59.99,59.85,59.97,18337.0,51.5286,51.5974,51.477,51.5802,18337.0
2016-01-20 14:50:00,59.97,60.07,59.93,60.06,9762.0,51.5802,51.6662,51.5458,51.6576,9762.0
2016-01-20 14:55:00,60.07,60.15,60.06,60.06,7867.0,51.6662,51.735,51.6576,51.6576,7867.0
2016-01-20 15:00:00,60.05,60.2,60.02,60.2,8937.0,51.649,51.778,51.6232,51.778,8937.0
2016-01-20 15:05:00,60.17,60.27,60.11,60.22,25729.0,51.7522,51.8382,51.7006,51.7952,25729.0
2016-01-20 15:10:00,60.24,60.26,60.16,60.2,19800.0,51.8124,51.8296,51.7436,51.778,19800.0
2016-01-20 15:15:00,60.2,60.54,60.2,60.45,28494.0,51.778,52.0705,51.778,51.9931,28494.0
2016-01-20 15:20:00,60.49,60.62,60.49,60.56,34159.0,52.0275,52.1393,52.0275,52.0877,34159.0
2016-01-20 15:25:00,60.56,60.75,60.5,60.73,29608.0,52.0877,52.2511,52.0361,52.2339,29608.0
2016-01-20 15:30:00,60.73,60.76,60.55,60.57,20029.0,52.2339,52.2597,52.0791,52.0963,20029.0
2016-01-20 15:35:00,60.57,60.68,60.56,60.67,17595.0,52.0963,52.1909,52.0877,52.1823,17595.0
2016-01-20 15:40:00,60.67,60.68,60.51,60.57,20780.0,52.1823,52.1909,52.0447,52.0963,20780.0
2016-01-20 15:45:00,60.55,60.56,60.25,60.39,31248.0,52.0791,52.0877,51.821,51.9415,31248.0
2016-01-20 15:50:00,60.4,60.45,60.32,60.43,25454.0,51.9501,51.9931,51.8812,51.9759,25454.0
2016-01-20 15:55:00,60.42,60.49,60.32,60.37,64364.0,51.9673,52.0275,51.8812,51.9243,64364.0
2016-01-21 09:30:00,60.4,60.56,60.04,60.3,13601.0,51.9501,52.0877,51.6404,51.864,13601.0
2016-01-21 09:35:00,60.39,60.66,60.34,60.34,6490.0,51.9415,52.1737,51.8984,51.8984,6490.0
2016-01-21 09:40:00,60.38,60.41,60.2,60.27,5802.0,51.9329,51.9587,51.778,51.8382,5802.0
2016-01-21 09:45:00,60.22,60.24,60.03,60.07,5360.0,51.7952,51.8124,51.6318,51.6662,5360.0
2016-01-21 09:50:00,60.07,60.28,60.06,60.26,2724.0,51.6662,51.8468,51.6576,51.8296,2724.0
2016-01-21 09:55:00,60.27,60.39,60.26,60.26,2335.0,51.8382,51.9415,51.8296,51.8296,2335.0
2016-01-21 10:00:00,60.29,60.47,60.29,60.46,7700.0,51.8554,52.0103,51.8554,52.0017,7700.0
2016-01-21 10:05:00,60.48,60.55,60.42,60.53,8433.0,52.0189,52.0791,51.9673,52.0619,8433.0
2016-01-21 10:10:00,60.55,60.66,60.52,60.62,4914.0,52.0791,52.1737,52.0533,52.1393,4914.0
2016-01-21 10:15:00,60.63,60.72,60.61,60.72,1877.0,52.1479,52.2253,52.1307,52.2253,1877.0
2016-01-21 10:20:00,60.74,60.77,60.65,60.68,7425.0,52.2425,52.2683,52.1651,52.1909,7425.0
2016-01-21 10:25:00,60.69,60.74,60.64,60.73,5032.0,52.1995,52.2425,52.1565,52.2339,5032.0
2016-01-21 10:30:00,60.77,60.94,60.71,60.94,4000.0,52.2683,52.4145,52.2167,52.4145,4000.0
2016-01-21 10:35:00,60.98,60.98,60.86,60.86,5525.0,52.4489,52.4489,52.3457,52.3457,5525.0
2016-01-21 10:40:00,60.9,60.99,60.84,60.97,3315.0,52.3801,52.4575,52.3285,52.4403,3315.0
2016-01-21 10:45:00,60.96,61.13,60.95,61.02,5944.0,52.4317,52.5779,52.4231,52.4833,5944.0
2016-01-21 10:50:00,61.0,61.09,60.98,61.01,16006.0,52.4661,52.5435,52.4489,52.4747,16006.0
2016-01-21 10:55:00,60.97,61.0,60.75,60.79,9398.0,52.4403,52.4661,52.2511,52.2855,9398.0
2016-01-21 11:00:00,60.82,60.95,60.64,60.91,8309.0,52.3113,52.4231,52.1565,52.3887,8309.0
2016-01-21 11:05:00,60.96,61.02,60.92,60.94,5766.0,52.4317,52.4833,52.3973,52.4145,5766.0
2016-01-21 11:10:00,60.95,61.01,60.9,60.92,2500.0,52.4231,52.4747,52.3801,52.3973,2500.0
2016-01-21 11:15:00,60.95,60.99,60.9,60.96,2599.0,52.4231,52.4575,52.3801,52.4317,2599.0
2016-01-21 11:20:00,60.95,60.95,60.84,60.85,3900.0,52.4231,52.4231,52.3285,52.3371,3900.0
2016-01-21 11:25:00,60.8,60.8,60.66,60.7,9273.0,52.2941,52.2941,52.1737,52.2081,9273.0
2016-01-21 11:30:00,60.73,60.75,60.62,60.63,7310.0,52.2339,52.2511,52.1393,52.1479,7310.0
2016-01-21 11:35:00,60.65,60.69,60.62,60.68,14400.0,52.1651,52.1995,52.1393,52.1909,14400.0
2016-01-21 11:40:00,60.68,60.72,60.64,60.67,3876.0,52.1909,52.2253,52.1565,52.1823,3876.0
2016-01-21 11:45:00,60.65,60.82,60.65,60.82,2500.0,52.1651,52.3113,52.1651,52.3113,2500.0
2016-01-21 11:50:00,60.86,60.94,60.86,60.92,3000.0,52.3457,52.4145,52.3457,52.3973,3000.0
2016-01-21 11:55:00,60.9,61.11,60.9,61.1,6425.0,52.3801,52.5607,52.3801,52.5521,6425.0
2016-01-21 12:00:00,61.14,61.27,61.14,61.25,4201.0,52.5865,52.6983,52.5865,52.6811,4201.0
2016-01-21 12:05:00,61.25,61.27,61.21,61.22,2561.0,52.6811,52.6983,52.6467,52.6553,2561.0
2016-01-21 12:10:00,61.23,61.23,61.04,61.04,4580.0,52.6639,52.6639,52.5005,52.5005,4580.0
2016-01-21 12:15:00,61.07,61.18,61.07,61.11,5401.0,52.5263,52.6209,52.5263,52.5607,5401.0
2016-01-21 12:20:00,61.1,61.1,61.02,61.04,2800.0,52.5521,52.5521,52.4833,52.5005,2800.0
2016-01-21 12:25:00,61.07,61.21,61.07,61.21,2000.0,52.5263,52.6467,52.5263,52.6467,2000.0
2016-01-21 12:30:00,61.19,61.25,61.18,61.22,2900.0,52.6295,52.6811,52.6209,52.6553,2900.0
2016-01-21 12:35:00,61.22,61.26,61.2,61.2,3671.0,52.6553,52.6897,52.6381,52.6381,3671.0
2016-01-21 12:40:00,61.22,61.23,61.08,61.08,2400.0,52.6553,52.6639,52.5349,52.5349,2400.0
2016-01-21 12:45:00,61.07,61.07,61.01,61.07,4550.0,52.5263,52.5263,52.4747,52.5263,4550.0
2016-01-21 12:50:00,61.09,61.09,61.04,61.06,2470.0,52.5435,52.5435,52.5005,52.5177,2470.0
2016-01-21 12:55:00,61.04,61.08,61.02,61.08,2000.0,52.5005,52.5349,52.4833,52.5349,2000.0
2016-01-21 13:00:00,61.09,61.15,61.09,61.13,4707.0,52.5435,52.5951,52.5435,52.5779,4707.0
2016-01-21 13:05:00,61.16,61.2,61.13,61.2,3500.0,52.6037,52.6381,52.5779,52.6381,3500.0
2016-01-21 13:10:00,61.21,61.23,61.08,61.08,7038.0,52.6467,52.6639,52.5349,52.5349,7038.0
2016-01-21 13:15:00,61.08,61.27,61.04,61.25,8882.0,52.5349,52.6983,52.5005,52.6811,8882.0
2016-01-21 13:20:00,61.24,61.24,60.97,60.99,9137.0,52.6725,52.6725,52.4403,52.4575,9137.0
2016-01-21 13:25:00,61.0,61.06,60.94,60.94,6978.0,52.4661,52.5177,52.4145,52.4145,6978.0
2016-01-21 13:30:00,60.93,60.97,60.8,60.8,6422.0,52.4059,52.4403,52.2941,52.2941,6422.0
2016-01-21 13:35:00,60.81,60.98,60.8,60.98,5484.0,52.3027,52.4489,52.2941,52.4489,5484.0
2016-01-21 13:40:00,60.98,61.07,60.97,61.0,4030.0,52.4489,52.5263,52.4403,52.4661,4030.0
2016-01-21 13:45:00,61.01,61.08,61.01,61.06,5569.0,52.4747,52.5349,52.4747,52.5177,5569.0
2016-01-21 13:50:00,61.05,61.06,60.91,60.98,7529.0,52.5091,52.5177,52.3887,52.4489,7529.0
2016-01-21 13:55:00,60.98,61.07,60.95,60.98,8865.0,52.4489,52.5263,52.4231,52.4489,8865.0
2016-01-21 14:00:00,61.01,61.06,60.91,61.04,11900.0,52.4747,52.5177,52.3887,52.5005,11900.0
2016-01-21 14:05:00,61.02,61.07,60.98,60.98,6400.0,52.4833,52.5263,52.4489,52.4489,6400.0
2016-01-21 14:10:00,60.98,60.98,60.75,60.82,9450.0,52.4489,52.4489,52.2511,52.3113,9450.0
2016-01-21 14:15:00,60.84,60.84,60.73,60.73,7901.0,52.3285,52.3285,52.2339,52.2339,7901.0
2016-01-21 14:20:00,60.73,60.79,60.7,60.77,23566.0,52.2339,52.2855,52.2081,52.2683,23566.0
2016-01-21 14:25:00,60.76,60.93,60.74,60.93,25324.0,52.2597,52.4059,52.2425,52.4059,25324.0
2016-01-21 14:30:00,60.92,61.03,60.9,60.9,8174.0,52.3973,52.4919,52.3801,52.3801,8174.0
2016-01-21 14:35:00,60.89,61.08,60.89,61.07,9433.0,52.3715,52.5349,52.3715,52.5263,9433.0
2016-01-21 14:40:00,61.06,61.09,61.03,61.03,7604.0,52.5177,52.5435,52.4919,52.4919,7604.0
2016-01-21 14:45:00,61.05,61.06,60.87,60.89,8063.0,52.5091,52.5177,52.3543,52.3715,8063.0
2016-01-21 14:50:00,60.9,60.99,60.9,60.97,12775.0,52.3801,52.4575,52.3801,52.4403,12775.0
2016-01-21 14:55:00,60.96,61.09,60.96,61.09,6251.0,52.4317,52.5435,52.4317,52.5435,6251.0
2016-01-21 15:00:00,61.08,61.09,61.01,61.03,7675.0,52.5349,52.5435,52.4747,52.4919,7675.0
2016-01-21 15:05:00,61.04,61.04,60.79,60.87,9900.0,52.5005,52.5005,52.2855,52.3543,9900.0
2016-01-21 15:10:00,60.87,60.96,60.87,60.94,7103.0,52.3543,52.4317,52.3543,52.4145,7103.0
2016-01-21 15:15:00,60.9,60.9,60.82,60.87,8897.0,52.3801,52.3801,52.3113,52.3543,8897.0
2016-01-21 15:20:00,60.86,60.89,60.8,60.88,7417.0,52.3457,52.3715,52.2941,52.3629,7417.0
2016-01-21 15:25:00,60.9,60.98,60.9,60.92,13345.0,52.3801,52.4489,52.3801,52.3973,13345.0
2016-01-21 15:30:00,60.94,61.12,60.94,61.12,11386.0,52.4145,52.5693,52.4145,52.5693,11386.0
2016-01-21 15:35:00,61.13,61.15,61.03,61.08,11820.0,52.5779,52.5951,52.4919,52.5349,11820.0
2016-01-21 15:40:00,61.08,61.17,61.02,61.11,14579.0,52.5349,52.6123,52.4833,52.5607,14579.0
2016-01-21 15:45:00,61.09,61.1,60.9,60.9,27724.0,52.5435,52.5521,52.3801,52.3801,27724.0
2016-01-21 15:50:00,60.88,60.96,60.88,60.93,17945.0,52.3629,52.4317,52.3629,52.4059,17945.0
2016-01-21 15:55:00,60.91,60.96,60.82,60.82,63008.0,52.3887,52.4317,52.3113,52.3113,63008.0
2016-01-22 09:30:00,61.56,61.64,61.47,61.61,13215.0,52.9478,53.0166,52.8704,52.9908,13215.0
2016-01-22 09:35:00,61.52,61.57,61.45,61.48,12800.0,52.9134,52.9564,52.8532,52.879,12800.0
2016-01-22 09:40:00,61.46,61.5,61.41,61.49,10845.0,52.8618,52.8962,52.8188,52.8876,10845.0
2016-01-22 09:45:00,61.5,61.5,61.45,61.48,11238.0,52.8962,52.8962,52.8532,52.879,11238.0
2016-01-22 09:50:00,61.5,61.55,61.44,61.53,12150.0,52.8962,52.9392,52.8446,52.922,12150.0
2016-01-22 09:55:00,61.54,61.55,61.5,61.5,7650.0,52.9306,52.9392,52.8962,52.8962,7650.0
2016-01-22 10:00:00,61.53,61.6,61.51,61.57,10314.0,52.922,52.9822,52.9048,52.9564,10314.0
2016-01-22 10:05:00,61.57,61.6,61.54,61.58,8859.0,52.9564,52.9822,52.9306,52.965,8859.0
2016-01-22 10:10:00,61.57,61.61,61.52,61.61,9908.0,52.9564,52.9908,52.9134,52.9908,9908.0
2016-01-22 10:15:00,61.62,61.75,61.55,61.66,7200.0,52.9994,53.1112,52.9392,53.0338,7200.0
2016-01-22 10:20:00,61.69,61.77,61.63,61.69,8401.0,53.0596,53.1284,53.008,53.0596,8401.0
2016-01-22 10:25:00,61.68,61.8,61.56,61.56,7800.0,53.051,53.1542,52.9478,52.9478,7800.0
2016-01-22 10:30:00,61.58,61.71,61.58,61.71,12795.0,52.965,53.0768,52.965,53.0768,12795.0
2016-01-22 10:35:00,61.7,61.79,61.7,61.79,2000.0,53.0682,53.1456,53.0682,53.1456,2000.0
2016-01-22 10:40:00,61.78,61.89,61.77,61.77,3400.0,53.137,53.2316,53.1284,53.1284,3400.0
2016-01-22 10:45:00,61.79,61.82,61.76,61.78,2098.0,53.1456,53.1714,53.1198,53.137,2098.0
2016-01-22 10:50:00,61.79,61.86,61.75,61.75,2769.0,53.1456,53.2058,53.1112,53.1112,2769.0
2016-01-22 10:55:00,61.73,61.74,61.63,61.63,6338.0,53.094,53.1026,53.008,53.008,6338.0
2016-01-22 11:00:00,61.67,61.75,61.64,61.71,4425.0,53.0424,53.1112,53.0166,53.0768,4425.0
2016-01-22 11:05:00,61.72,61.75,61.7,61.7,4008.0,53.0854,53.1112,53.0682,53.0682,4008.0
2016-01-22 11:10:00,61.69,61.69,61.62,61.67,5813.0,53.0596,53.0596,52.9994,53.0424,5813.0
2016-01-22 11:15:00,61.67,61.69,61.64,61.64,7320.0,53.0424,53.0596,53.0166,53.0166,7320.0
2016-01-22 11:20:00,61.67,61.72,61.65,61.72,7104.0,53.0424,53.0854,53.0252,53.0854,7104.0
2016-01-22 11:25:00,61.7,61.76,61.69,61.76,3100.0,53.0682,53.1198,53.0596,53.1198,3100.0
2016-01-22 11:30:00,61.79,61.82,61.75,61.75,3200.0,53.1456,53.1714,53.1112,53.1112,3200.0
2016-01-22 11:35:00,61.71,61.76,61.7,61.7,2803.0,53.0768,53.1198,53.0682,53.0682,2803.0
2016-01-22 11:40:00,61.71,61.75,61.7,61.7,4500.0,53.0768,53.1112,53.0682,53.0682,4500.0
2016-01-22 11:45:00,61.7,61.73,61.64,61.64,3300.0,53.0682,53.094,53.0166,53.0166,3300.0
2016-01-22 11:50:00,61.65,61.76,61.65,61.76,2000.0,53.0252,53.1198,53.0252,53.1198,2000.0
2016-01-22 11:55:00,61.73,61.73,61.67,61.67,5602.0,53.094,53.094,53.0424,53.0424,5602.0
2016-01-22 12:00:00,61.69,61.72,61.67,61.69,3700.0,53.0596,53.0854,53.0424,53.0596,3700.0
2016-01-22 12:05:00,61.67,61.72,61.67,61.71,2100.0,53.0424,53.0854,53.0424,53.0768,2100.0
2016-01-22 12:10:00,61.75,61.76,61.71,61.76,4407.0,53.1112,53.1198,53.0768,53.1198,4407.0
2016-01-22 12:15:00,61.77,61.77,61.72,61.75,2136.0,53.1284,53.1284,53.0854,53.1112,2136.0
2016-01-22 12:20:00,61.76,61.77,61.74,61.75,4800.0,53.1198,53.1284,53.1026,53.1112,4800.0
2016-01-22 12:25:00,61.75,61.77,61.71,61.73,2800.0,53.1112,53.1284,53.0768,53.094,2800.0
2016-01-22 12:30:00,61.73,61.74,61.69,61.71,3500.0,53.094,53.1026,53.0596,53.0768,3500.0
2016-01-22 12:35:00,61.7,61.74,61.67,61.73,7937.0,53.0682,53.1026,53.0424,53.094,7937.0
2016-01-22 12:40:00,61.73,61.73,61.68,61.68,3300.0,53.094,53.094,53.051,53.051,3300.0
2016-01-22 12:45:00,61.68,61.69,61.64,61.69,3758.0,53.051,53.0596,53.0166,53.0596,3758.0
2016-01-22 12:50:00,61.7,61.7,61.64,61.68,2909.0,53.0682,53.0682,53.0166,53.051,2909.0
2016-01-22 12:55:00,61.69,61.71,61.67,61.7,1107.0,53.0596,53.0768,53.0424,53.0682,1107.0
2016-01-22 13:00:00,61.72,61.72,61.66,61.68,3500.0,53.0854,53.0854,53.0338,53.051,3500.0
2016-01-22 13:05:00,61.64,61.7,61.64,61.66,2900.0,53.0166,53.0682,53.0166,53.0338,2900.0
2016-01-22 13:10:00,61.67,61.69,61.65,61.67,3143.0,53.0424,53.0596,53.0252,53.0424,3143.0
2016-01-22 13:15:00,61.66,61.71,61.66,61.71,600.0,53.0338,53.0768,53.0338,53.0768,600.0
2016-01-22 13:20:00,61.71,61.74,61.68,61.7,13382.0,53.0768,53.1026,53.051,53.0682,13382.0
2016-01-22 13:25:00,61.7,61.7,61.64,61.64,2876.0,53.0682,53.0682,53.0166,53.0166,2876.0
2016-01-22 13:30:00,61.65,61.65,61.61,61.64,3620.0,53.0252,53.0252,52.9908,53.0166,3620.0
2016-01-22 13:35:00,61.67,61.68,61.65,61.65,3619.0,53.0424,53.051,53.0252,53.0252,3619.0
2016-01-22 13:40:00,61.67,61.71,61.67,61.71,2400.0,53.0424,53.0768,53.0424,53.0768,2400.0
2016-01-22 13:45:00,61.71,61.76,61.69,61.75,3374.0,53.0768,53.1198,53.0596,53.1112,3374.0
2016-01-22 13:50:00,61.75,61.79,61.75,61.78,5496.0,53.1112,53.1456,53.1112,53.137,5496.0
2016-01-22 13:55:00,61.79,61.79,61.76,61.78,4966.0,53.1456,53.1456,53.1198,53.137,4966.0
2016-01-22 14:00:00,61.79,61.84,61.77,61.84,10473.0,53.1456,53.1886,53.1284,53.1886,10473.0
2016-01-22 14:05:00,61.84,61.93,61.83,61.91,5300.0,53.1886,53.266,53.18,53.2488,5300.0
2016-01-22 14:10:00,61.93,62.05,61.93,62.05,8366.0,53.266,53.3692,53.266,53.3692,8366.0
2016-01-22 14:15:00,62.04,62.08,62.04,62.07,7710.0,53.3606,53.395,53.3606,53.3864,7710.0
2016-01-22 14:20:00,62.08,62.08,61.91,61.91,9050.0,53.395,53.395,53.2488,53.2488,9050.0
2016-01-22 14:25:00,61.88,61.91,61.86,61.87,6165.0,53.223,53.2488,53.2058,53.2144,6165.0
2016-01-22 14:30:00,61.85,61.9,61.78,61.86,10786.0,53.1972,53.2402,53.137,53.2058,10786.0
2016-01-22 14:35:00,61.87,61.98,61.84,61.86,11280.0,53.2144,53.309,53.1886,53.2058,11280.0
2016-01-22 14:40:00,61.84,61.9,61.82,61.84,8697.0,53.1886,53.2402,53.1714,53.1886,8697.0
2016-01-22 14:45:00,61.83,61.94,61.82,61.92,5937.0,53.18,53.2746,53.1714,53.2574,5937.0
2016-01-22 14:50:00,61.91,62.0,61.9,61.97,4868.0,53.2488,53.3262,53.2402,53.3004,4868.0
2016-01-22 14:55:00,61.98,62.04,61.98,62.02,3558.0,53.309,53.3606,53.309,53.3434,3558.0
2016-01-22 15:00:00,62.02,62.06,62.0,62.05,6300.0,53.3434,53.3778,53.3262,53.3692,6300.0
2016-01-22 15:05:00,62.04,62.04,61.9,61.92,11458.0,53.3606,53.3606,53.2402,53.2574,11458.0
2016-01-22 15:10:00,61.91,62.0,61.87,62.0,9947.0,53.2488,53.3262,53.2144,53.3262,9947.0
2016-01-22 15:15:00,61.99,62.08,61.99,62.03,8691.0,53.3176,53.395,53.3176,53.352,8691.0
2016-01-22 15:20:00,62.03,62.06,61.97,61.98,5477.0,53.352,53.3778,53.3004,53.309,5477.0
2016-01-22 15:25:00,61.99,62.12,61.99,62.08,8698.0,53.3176,53.4294,53.3176,53.395,8698.0
2016-01-22 15:30:00,62.09,62.09,61.95,61.96,9184.0,53.4036,53.4036,53.2832,53.2918,9184.0
2016-01-22 15:35:00,61.98,62.04,61.96,62.01,6524.0,53.309,53.3606,53.2918,53.3348,6524.0
2016-01-22 15:40:00,62.02,62.06,61.97,62.06,13257.0,53.3434,53.3778,53.3004,53.3778,13257.0
2016-01-22 15:45:00,62.05,62.06,62.0,62.05,15621.0,53.3692,53.3778,53.3262,53.3692,15621.0
2016-01-22 15:50:00,62.04,62.05,61.99,62.05,16518.0,53.3606,53.3692,53.3176,53.3692,16518.0
2016-01-22 15:55:00,62.06,62.06,62.01,62.05,52520.0,53.3778,53.3778,53.3348,53.3692,52520.0
2016-01-25 09:30:00,61.93,62.06,61.59,61.95,13360.0,53.266,53.3778,52.9736,53.2832,13360.0
2016-01-25 09:35:00,61.94,62.18,61.94,62.15,6891.0,53.2746,53.481,53.2746,53.4552,6891.0
2016-01-25 09:40:00,62.07,62.17,62.03,62.05,2800.0,53.3864,53.4724,53.352,53.3692,2800.0
2016-01-25 09:45:00,62.07,62.07,61.74,61.74,2900.0,53.3864,53.3864,53.1026,53.1026,2900.0
2016-01-25 09:50:00,61.77,61.96,61.71,61.94,3300.0,53.1284,53.2918,53.0768,53.2746,3300.0
2016-01-25 09:55:00,61.95,61.95,61.75,61.75,6100.0,53.2832,53.2832,53.1112,53.1112,6100.0
2016-01-25 10:00:00,61.75,61.82,61.68,61.68,9490.0,53.1112,53.1714,53.051,53.051,9490.0
2016-01-25 10:05:00,61.67,61.85,61.64,61.84,5013.0,53.0424,53.1972,53.0166,53.1886,5013.0
2016-01-25 10:10:00,61.83,61.86,61.8,61.8,3224.0,53.18,53.2058,53.1542,53.1542,3224.0
2016-01-25 10:15:00,61.78,61.99,61.78,61.92,2300.0,53.137,53.3176,53.137,53.2574,2300.0
2016-01-25 10:20:00,61.87,62.09,61.87,62.09,4226.0,53.2144,53.4036,53.2144,53.4036,4226.0
2016-01-25 10:25:00,62.07,62.15,62.05,62.14,6900.0,53.3864,53.4552,53.3692,53.4466,6900.0
2016-01-25 10:30:00,62.16,62.16,62.08,62.11,2583.0,53.4638,53.4638,53.395,53.4208,2583.0
2016-01-25 10:35:00,62.09,62.13,62.05,62.13,2301.0,53.4036,53.438,53.3692,53.438,2301.0
2016-01-25 10:40:00,62.13,62.13,61.98,62.0,3676.0,53.438,53.438,53.309,53.3262,3676.0
2016-01-25 10:45:00,62.01,62.07,61.97,62.05,4723.0,53.3348,53.3864,53.3004,53.3692,4723.0
2016-01-25 10:50:00,62.03,62.04,62.0,62.02,800.0,53.352,53.3606,53.3262,53.3434,800.0
2016-01-25 10:55:00,62.01,62.14,61.98,62.13,7463.0,53.3348,53.4466,53.309,53.438,7463.0
2016-01-25 11:00:00,62.12,62.17,62.08,62.15,6724.0,53.4294,53.4724,53.395,53.4552,6724.0
2016-01-25 11:05:00,62.13,62.14,62.08,62.13,8116.0,53.438,53.4466,53.395,53.438,8116.0
2016-01-25 11:10:00,62.15,62.2,62.09,62.12,6900.0,53.4552,53.4982,53.4036,53.4294,6900.0
2016-01-25 11:15:00,62.12,62.22,62.12,62.18,5877.0,53.4294,53.5154,53.4294,53.481,5877.0
2016-01-25 11:20:00,62.18,62.26,62.15,62.24,3240.0,53.481,53.5498,53.4552,53.5326,3240.0
2016-01-25 11:25:00,62.26,62.52,62.26,62.44,35730.0,53.5498,53.7735,53.5498,53.7047,35730.0
2016-01-25 11:30:00,62.44,62.49,62.4,62.48,6357.0,53.7047,53.7477,53.6703,53.7391,6357.0
2016-01-25 11:35:00,62.5,62.51,62.45,62.49,1800.0,53.7563,53.7649,53.7133,53.7477,1800.0
2016-01-25 11:40:00,62.5,62.52,62.3,62.3,6229.0,53.7563,53.7735,53.5842,53.5842,6229.0
2016-01-25 11:45:00,62.3,62.36,62.3,62.3,2300.0,53.5842,53.6359,53.5842,53.5842,2300.0
2016-01-25 11:50:00,62.32,62.4,62.31,62.39,12327.0,53.6014,53.6703,53.5928,53.6617,12327.0
2016-01-25 11:55:00,62.38,62.42,62.35,62.35,5976.0,53.6531,53.6875,53.6272,53.6272,5976.0
2016-01-25 12:00:00,62.34,62.43,62.32,62.37,4529.0,53.6186,53.6961,53.6014,53.6445,4529.0
2016-01-25 12:05:00,62.38,62.39,62.33,62.37,4027.0,53.6531,53.6617,53.61,53.6445,4027.0
2016-01-25 12:10:00,62.35,62.39,62.32,62.32,1569.0,53.6272,53.6617,53.6014,53.6014,1569.0
2016-01-25 12:15:00,62.33,62.39,62.31,62.36,4300.0,53.61,53.6617,53.5928,53.6359,4300.0
2016-01-25 12:20:00,62.35,62.37,62.32,62.35,2700.0,53.6272,53.6445,53.6014,53.6272,2700.0
2016-01-25 12:25:00,62.35,62.38,62.32,62.37,2228.0,53.6272,53.6531,53.6014,53.6445,2228.0
2016-01-25 12:30:00,62.34,62.38,62.32,62.34,6012.0,53.6186,53.6531,53.6014,53.6186,6012.0
2016-01-25 12:35:00,62.34,62.37,62.33,62.37,1500.0,53.6186,53.6445,53.61,53.6445,1500.0
2016-01-25 12:40:00,62.37,62.47,62.37,62.4,5916.0,53.6445,53.7305,53.6445,53.6703,5916.0
2016-01-25 12:45:00,62.4,62.44,62.39,62.44,2970.0,53.6703,53.7047,53.6617,53.7047,2970.0
2016-01-25 12:50:00,62.44,62.45,62.41,62.41,2100.0,53.7047,53.7133,53.6789,53.6789,2100.0
2016-01-25 12:55:00,62.42,62.45,62.4,62.45,1900.0,53.6875,53.7133,53.6703,53.7133,1900.0
2016-01-25 13:00:00,62.47,62.56,62.47,62.56,10649.0,53.7305,53.8079,53.7305,53.8079,10649.0
2016-01-25 13:05:00,62.61,62.65,62.61,62.64,3600.0,53.8509,53.8853,53.8509,53.8767,3600.0
2016-01-25 13:10:00,62.65,62.71,62.64,62.69,7086.0,53.8853,53.9369,53.8767,53.9197,7086.0
2016-01-25 13:15:00,62.69,62.71,62.66,62.71,3225.0,53.9197,53.9369,53.8939,53.9369,3225.0
2016-01-25 13:20:00,62.72,62.8,62.72,62.76,8420.0,53.9455,54.0143,53.9455,53.9799,8420.0
2016-01-25 13:25:00,62.77,62.77,62.72,62.74,4700.0,53.9885,53.9885,53.9455,53.9627,4700.0
2016-01-25 13:30:00,62.73,62.76,62.7,62.72,4200.0,53.9541,53.9799,53.9283,53.9455,4200.0
2016-01-25 13:35:00,62.7,62.72,62.65,62.66,4705.0,53.9283,53.9455,53.8853,53.8939,4705.0
2016-01-25 13:40:00,62.65,62.65,62.61,62.62,7064.0,53.8853,53.8853,53.8509,53.8595,7064.0
2016-01-25 13:45:00,62.61,62.65,62.55,62.57,11508.0,53.8509,53.8853,53.7993,53.8165,11508.0
2016-01-25 13:50:00,62.57,62.57,62.51,62.53,5661.0,53.8165,53.8165,53.7649,53.7821,5661.0
2016-01-25 13:55:00,62.53,62.53,62.46,62.47,4751.0,53.7821,53.7821,53.7219,53.7305,4751.0
2016-01-25 14:00:00,62.47,62.47,62.4,62.42,6090.0,53.7305,53.7305,53.6703,53.6875,6090.0
2016-01-25 14:05:00,62.43,62.54,62.43,62.54,2510.0,53.6961,53.7907,53.6961,53.7907,2510.0
2016-01-25 14:10:00,62.54,62.57,62.49,62.5,8029.0,53.7907,53.8165,53.7477,53.7563,8029.0
2016-01-25 14:15:00,62.5,62.55,62.49,62.51,2875.0,53.7563,53.7993,53.7477,53.7649,2875.0
2016-01-25 14:20:00,62.52,62.52,62.48,62.51,4278.0,53.7735,53.7735,53.7391,53.7649,4278.0
2016-01-25 14:25:00,62.52,62.54,62.45,62.54,5076.0,53.7735,53.7907,53.7133,53.7907,5076.0
2016-01-25 14:30:00,62.54,62.57,62.53,62.54,1500.0,53.7907,53.8165,53.7821,53.7907,1500.0
2016-01-25 14:35:00,62.53,62.58,62.52,62.54,4984.0,53.7821,53.8251,53.7735,53.7907,4984.0
2016-01-25 14:40:00,62.52,62.52,62.44,62.44,3844.0,53.7735,53.7735,53.7047,53.7047,3844.0
2016-01-25 14:45:00,62.43,62.52,62.43,62.52,15191.0,53.6961,53.7735,53.6961,53.7735,15191.0
2016-01-25 14:50:00,62.48,62.64,62.47,62.63,13951.0,53.7391,53.8767,53.7305,53.8681,13951.0
2016-01-25 14:55:00,62.63,62.73,62.62,62.73,10290.0,53.8681,53.9541,53.8595,53.9541,10290.0
2016-01-25 15:00:00,62.74,62.86,62.73,62.85,25884.0,53.9627,54.0659,53.9541,54.0573,25884.0
2016-01-25 15:05:00,62.85,62.87,62.68,62.68,19731.0,54.0573,54.0745,53.9111,53.9111,19731.0
2016-01-25 15:10:00,62.64,62.67,62.56,62.56,6501.0,53.8767,53.9025,53.8079,53.8079,6501.0
2016-01-25 15:15:00,62.56,62.6,62.53,62.6,11538.0,53.8079,53.8423,53.7821,53.8423,11538.0
2016-01-25 15:20:00,62.6,62.6,62.42,62.42,10140.0,53.8423,53.8423,53.6875,53.6875,10140.0
2016-01-25 15:25:00,62.44,62.58,62.44,62.45,10754.0,53.7047,53.8251,53.7047,53.7133,10754.0
2016-01-25 15:30:00,62.47,62.52,62.43,62.44,43540.0,53.7305,53.7735,53.6961,53.7047,43540.0
2016-01-25 15:35:00,62.45,62.45,62.35,62.39,17006.0,53.7133,53.7133,53.6272,53.6617,17006.0
2016-01-25 15:40:00,62.38,62.41,62.31,62.34,26636.0,53.6531,53.6789,53.5928,53.6186,26636.0
2016-01-25 15:45:00,62.34,62.36,62.23,62.36,29304.0,53.6186,53.6359,53.524,53.6359,29304.0
2016-01-25 15:50:00,62.36,62.48,62.29,62.46,32424.0,53.6359,53.7391,53.5756,53.7219,32424.0
2016-01-25 15:55:00,62.45,62.46,62.38,62.43,88694.0,53.7133,53.7219,53.6531,53.6961,88694.0
2016-01-26 09:30:00,62.51,62.81,62.4,62.54,16482.0,53.7649,54.0229,53.6703,53.7907,16482.0
2016-01-26 09:35:00,62.59,62.7,62.52,62.64,4597.0,53.8337,53.9283,53.7735,53.8767,4597.0
2016-01-26 09:40:00,62.56,62.64,62.43,62.64,10065.0,53.8079,53.8767,53.6961,53.8767,10065.0
2016-01-26 09:45:00,62.64,62.64,62.45,62.52,4900.0,53.8767,53.8767,53.7133,53.7735,4900.0
2016-01-26 09:50:00,62.48,62.68,62.48,62.66,4558.0,53.7391,53.9111,53.7391,53.8939,4558.0
2016-01-26 09:55:00,62.66,62.77,62.64,62.75,5339.0,53.8939,53.9885,53.8767,53.9713,5339.0
2016-01-26 10:00:00,62.82,62.86,62.77,62.86,4438.0,54.0315,54.0659,53.9885,54.0659,4438.0
2016-01-26 10:05:00,62.87,63.07,62.84,63.01,6500.0,54.0745,54.2465,54.0487,54.1949,6500.0
2016-01-26 10:10:00,63.01,63.09,62.95,62.99,9100.0,54.1949,54.2637,54.1433,54.1777,9100.0
2016-01-26 10:15:00,63.0,63.04,63.0,63.02,1856.0,54.1863,54.2207,54.1863,54.2035,1856.0
2016-01-26 10:20:00,63.03,63.06,62.97,63.0,10914.0,54.2121,54.2379,54.1605,54.1863,10914.0
2016-01-26 10:25:00,63.0,63.05,62.98,63.01,13082.0,54.1863,54.2293,54.1691,54.1949,13082.0
2016-01-26 10:30:00,63.03,63.1,63.02,63.08,7260.0,54.2121,54.2723,54.2035,54.2551,7260.0
2016-01-26 10:35:00,63.12,63.17,63.1,63.11,7540.0,54.2895,54.3325,54.2723,54.2809,7540.0
2016-01-26 10:40:00,63.16,63.16,63.09,63.14,9235.0,54.3239,54.3239,54.2637,54.3067,9235.0
2016-01-26 10:45:00,63.15,63.23,63.14,63.18,4200.0,54.3153,54.3841,54.3067,54.3411,4200.0
2016-01-26 10:50:00,63.18,63.21,63.16,63.2,2704.0,54.3411,54.3669,54.3239,54.3583,2704.0
2016-01-26 10:55:00,63.18,63.2,63.1,63.13,8212.0,54.3411,54.3583,54.2723,54.2981,8212.0
2016-01-26 11:00:00,63.13,63.18,63.12,63.18,6772.0,54.2981,54.3411,54.2895,54.3411,6772.0
2016-01-26 11:05:00,63.16,63.16,63.04,63.04,2200.0,54.3239,54.3239,54.2207,54.2207,2200.0
2016-01-26 11:10:00,63.03,63.15,62.99,63.15,10839.0,54.2121,54.3153,54.1777,54.3153,10839.0
2016-01-26 11:15:00,63.08,63.12,63.05,63.11,2510.0,54.2551,54.2895,54.2293,54.2809,2510.0
2016-01-26 11:20:00,63.13,63.14,63.04,63.07,11026.0,54.2981,54.3067,54.2207,54.2465,11026.0
2016-01-26 11:25:00,63.05,63.09,62.99,63.07,7895.0,54.2293,54.2637,54.1777,54.2465,7895.0
2016-01-26 11:30:00,63.03,63.04,62.98,63.01,6475.0,54.2121,54.2207,54.1691,54.1949,6475.0
2016-01-26 11:35:00,63.03,63.11,63.01,63.06,15476.0,54.2121,54.2809,54.1949,54.2379,15476.0
2016-01-26 11:40:00,63.06,63.12,63.03,63.11,7769.0,54.2379,54.2895,54.2121,54.2809,7769.0
2016-01-26 11:45:00,63.1,63.15,63.09,63.13,3700.0,54.2723,54.3153,54.2637,54.2981,3700.0
2016-01-26 11:50:00,63.14,63.29,63.14,63.28,2600.0,54.3067,54.4357,54.3067,54.4271,2600.0
2016-01-26 11:55:00,63.28,63.28,63.23,63.23,2221.0,54.4271,54.4271,54.3841,54.3841,2221.0
2016-01-26 12:00:00,63.25,63.3,63.22,63.29,3700.0,54.4013,54.4443,54.3755,54.4357,3700.0
2016-01-26 12:05:00,63.29,63.29,63.26,63.26,734.0,54.4357,54.4357,54.4099,54.4099,734.0
2016-01-26 12:10:00,63.27,63.35,63.24,63.35,4447.0,54.4185,54.4874,54.3927,54.4874,4447.0
2016-01-26 12:15:00,63.35,63.37,63.32,63.32,4364.0,54.4874,54.5046,54.4615,54.4615,4364.0
2016-01-26 12:20:00,63.32,63.38,63.26,63.38,5300.0,54.4615,54.5132,54.4099,54.5132,5300.0
2016-01-26 12:25:00,63.36,63.38,63.34,63.35,1767.0,54.496,54.5132,54.4787,54.4874,1767.0
2016-01-26 12:30:00,63.34,63.36,63.32,63.34,1872.0,54.4787,54.496,54.4615,54.4787,1872.0
2016-01-26 12:35:00,63.36,63.36,63.33,63.33,1951.0,54.496,54.496,54.4701,54.4701,1951.0
2016-01-26 12:40:00,63.34,63.35,63.31,63.33,1631.0,54.4787,54.4874,54.4529,54.4701,1631.0
2016-01-26 12:45:00,63.3,63.31,63.3,63.3,1200.0,54.4443,54.4529,54.4443,54.4443,1200.0
2016-01-26 12:50:00,63.31,63.33,63.24,63.26,10740.0,54.4529,54.4701,54.3927,54.4099,10740.0
2016-01-26 12:55:00,63.26,63.29,63.25,63.29,3213.0,54.4099,54.4357,54.4013,54.4357,3213.0
2016-01-26 13:00:00,63.27,63.32,63.27,63.32,3833.0,54.4185,54.4615,54.4185,54.4615,3833.0
2016-01-26 13:05:00,63.3,63.31,63.23,63.24,4254.0,54.4443,54.4529,54.3841,54.3927,4254.0
2016-01-26 13:10:00,63.24,63.26,63.24,63.26,5800.0,54.3927,54.4099,54.3927,54.4099,5800.0
2016-01-26 13:15:00,63.26,63.32,63.26,63.32,4300.0,54.4099,54.4615,54.4099,54.4615,4300.0
2016-01-26 13:20:00,63.33,63.37,63.33,63.36,2698.0,54.4701,54.5046,54.4701,54.496,2698.0
2016-01-26 13:25:00,63.35,63.43,63.34,63.38,4975.0,54.4874,54.5562,54.4787,54.5132,4975.0
2016-01-26 13:30:00,63.37,63.37,63.34,63.35,3451.0,54.5046,54.5046,54.4787,54.4874,3451.0
2016-01-26 13:35:00,63.36,63.38,63.35,63.36,1693.0,54.496,54.5132,54.4874,54.496,1693.0
2016-01-26 13:40:00,63.35,63.41,63.35,63.39,2904.0,54.4874,54.539,54.4874,54.5218,2904.0
2016-01-26 13:45:00,63.38,63.42,63.38,63.42,3712.0,54.5132,54.5476,54.5132,54.5476,3712.0
2016-01-26 13:50:00,63.42,63.43,63.42,63.43,3666.0,54.5476,54.5562,54.5476,54.5562,3666.0
2016-01-26 13:55:00,63.43,63.43,63.31,63.31,7200.0,54.5562,54.5562,54.4529,54.4529,7200.0
2016-01-26 14:00:00,63.3,63.33,63.24,63.24,4320.0,54.4443,54.4701,54.3927,54.3927,4320.0
2016-01-26 14:05:00,63.25,63.25,63.21,63.21,3912.0,54.4013,54.4013,54.3669,54.3669,3912.0
2016-01-26 14:10:00,63.2,63.21,63.18,63.18,4752.0,54.3583,54.3669,54.3411,54.3411,4752.0
2016-01-26 14:15:00,63.18,63.22,63.18,63.19,3598.0,54.3411,54.3755,54.3411,54.3497,3598.0
2016-01-26 14:20:00,63.19,63.25,63.19,63.25,3341.0,54.3497,54.4013,54.3497,54.4013,3341.0
2016-01-26 14:25:00,63.26,63.27,63.17,63.17,5100.0,54.4099,54.4185,54.3325,54.3325,5100.0
2016-01-26 14:30:00,63.16,63.16,63.13,63.14,4060.0,54.3239,54.3239,54.2981,54.3067,4060.0
2016-01-26 14:35:00,63.14,63.16,63.13,63.16,5710.0,54.3067,54.3239,54.2981,54.3239,5710.0
2016-01-26 14:40:00,63.15,63.19,63.11,63.17,12584.0,54.3153,54.3497,54.2809,54.3325,12584.0
2016-01-26 14:45:00,63.14,63.15,63.12,63.13,6154.0,54.3067,54.3153,54.2895,54.2981,6154.0
2016-01-26 14:50:00,63.13,63.13,63.06,63.13,16012.0,54.2981,54.2981,54.2379,54.2981,16012.0
2016-01-26 14:55:00,63.13,63.13,63.06,63.06,2955.0,54.2981,54.2981,54.2379,54.2379,2955.0
2016-01-26 15:00:00,63.06,63.07,63.05,63.05,23174.0,54.2379,54.2465,54.2293,54.2293,23174.0
2016-01-26 15:05:00,63.05,63.06,62.97,63.0,19979.0,54.2293,54.2379,54.1605,54.1863,19979.0
2016-01-26 15:10:00,63.0,63.07,63.0,63.07,9785.0,54.1863,54.2465,54.1863,54.2465,9785.0
2016-01-26 15:15:00,63.07,63.09,63.0,63.0,6600.0,54.2465,54.2637,54.1863,54.1863,6600.0
2016-01-26 15:20:00,63.0,63.03,63.0,63.0,14837.0,54.1863,54.2121,54.1863,54.1863,14837.0
2016-01-26 15:25:00,63.0,63.03,63.0,63.03,19761.0,54.1863,54.2121,54.1863,54.2121,19761.0
2016-01-26 15:30:00,63.01,63.05,63.0,63.03,16105.0,54.1949,54.2293,54.1863,54.2121,16105.0
2016-01-26 15:35:00,63.04,63.09,63.01,63.08,13130.0,54.2207,54.2637,54.1949,54.2551,13130.0
2016-01-26 15:40:00,63.07,63.17,63.07,63.15,18013.0,54.2465,54.3325,54.2465,54.3153,18013.0
2016-01-26 15:45:00,63.14,63.15,63.09,63.1,13433.0,54.3067,54.3153,54.2637,54.2723,13433.0
2016-01-26 15:50:00,63.1,63.14,63.1,63.12,29441.0,54.2723,54.3067,54.2723,54.2895,29441.0
2016-01-26 15:55:00,63.11,63.18,63.09,63.15,48010.0,54.2809,54.3411,54.2637,54.3153,48010.0
2016-01-27 09:30:00,63.44,64.71,63.44,64.67,83031.0,54.5648,55.6571,54.5648,55.6227,83031.0
2016-01-27 09:35:00,64.5,64.81,64.33,64.38,33183.0,55.4765,55.7431,55.3302,55.3733,33183.0
2016-01-27 09:40:00,64.41,65.0,64.41,64.9,34257.0,55.3991,55.9065,55.3991,55.8205,34257.0
2016-01-27 09:45:00,64.87,65.0,64.8,64.83,23364.0,55.7947,55.9065,55.7345,55.7603,23364.0
2016-01-27 09:50:00,64.81,65.0,64.77,64.99,25059.0,55.7431,55.9065,55.7087,55.8979,25059.0
2016-01-27 09:55:00,65.0,65.0,64.75,64.78,15165.0,55.9065,55.9065,55.6915,55.7173,15165.0
2016-01-27 10:00:00,64.75,64.93,64.72,64.91,16798.0,55.6915,55.8463,55.6657,55.8291,16798.0
2016-01-27 10:05:00,64.9,65.07,64.88,65.01,28768.0,55.8205,55.9667,55.8033,55.9151,28768.0
2016-01-27 10:10:00,64.99,64.99,64.72,64.84,45981.0,55.8979,55.8979,55.6657,55.7689,45981.0
2016-01-27 10:15:00,64.8,64.94,64.72,64.75,27777.0,55.7345,55.8549,55.6657,55.6915,27777.0
2016-01-27 10:20:00,64.75,64.75,64.53,64.56,48111.0,55.6915,55.6915,55.5023,55.5281,48111.0
2016-01-27 10:25:00,64.58,64.66,64.18,64.18,24347.0,55.5453,55.6141,55.2012,55.2012,24347.0
2016-01-27 10:30:00,64.23,64.27,64.1,64.16,47491.0,55.2442,55.2786,55.1324,55.184,47491.0
2016-01-27 10:35:00,64.16,64.38,64.15,64.37,24624.0,55.184,55.3733,55.1754,55.3647,24624.0
2016-01-27 10:40:00,64.42,64.63,64.39,64.61,13100.0,55.4077,55.5883,55.3819,55.5711,13100.0
2016-01-27 10:45:00,64.59,64.6,64.5,64.55,6115.0,55.5539,55.5625,55.4765,55.5195,6115.0
2016-01-27 10:50:00,64.56,64.7,64.56,64.66,9924.0,55.5281,55.6485,55.5281,55.6141,9924.0
2016-01-27 10:55:00,64.71,64.71,64.65,64.68,5921.0,55.6571,55.6571,55.6055,55.6313,5921.0
2016-01-27 11:00:00,64.68,64.88,64.68,64.88,14615.0,55.6313,55.8033,55.6313,55.8033,14615.0
2016-01-27 11:05:00,64.89,64.89,64.81,64.86,5475.0,55.8119,55.8119,55.7431,55.7861,5475.0
2016-01-27 11:10:00,64.84,64.96,64.83,64.92,8719.0,55.7689,55.8721,55.7603,55.8377,8719.0
2016-01-27 11:15:00,64.93,65.02,64.89,65.0,16613.0,55.8463,55.9237,55.8119,55.9065,16613.0
2016-01-27 11:20:00,64.99,65.3,64.98,65.23,27481.0,55.8979,56.1645,55.8893,56.1043,27481.0
2016-01-27 11:25:00,65.19,65.34,65.15,65.33,10840.0,56.0699,56.1989,56.0355,56.1903,10840.0
2016-01-27 11:30:00,65.33,65.36,65.17,65.28,14557.0,56.1903,56.2162,56.0527,56.1473,14557.0
2016-01-27 11:35:00,65.3,65.58,65.3,65.58,8954.0,56.1645,56.4054,56.1645,56.4054,8954.0
2016-01-27 11:40:00,65.56,65.68,65.47,65.61,13348.0,56.3882,56.4914,56.3108,56.4312,13348.0
2016-01-27 11:45:00,65.63,65.67,65.6,65.65,9003.0,56.4484,56.4828,56.4226,56.4656,9003.0
2016-01-27 11:50:00,65.67,65.68,65.63,65.64,6947.0,56.4828,56.4914,56.4484,56.457,6947.0
2016-01-27 11:55:00,65.64,65.66,65.57,65.64,8345.0,56.457,56.4742,56.3968,56.457,8345.0
2016-01-27 12:00:00,65.63,65.79,65.62,65.76,15251.0,56.4484,56.586,56.4398,56.5602,15251.0
2016-01-27 12:05:00,65.79,65.98,65.79,65.87,17921.0,56.586,56.7494,56.586,56.6548,17921.0
2016-01-27 12:10:00,65.87,65.96,65.86,65.95,29964.0,56.6548,56.7322,56.6462,56.7236,29964.0
2016-01-27 12:15:00,65.94,65.99,65.93,65.99,12130.0,56.715,56.758,56.7064,56.758,12130.0
2016-01-27 12:20:00,65.98,65.99,65.83,65.87,13284.0,56.7494,56.758,56.6204,56.6548,13284.0
2016-01-27 12:25:00,65.87,65.9,65.7,65.74,8225.0,56.6548,56.6806,56.5086,56.543,8225.0
2016-01-27 12:30:00,65.72,65.76,65.66,65.66,10177.0,56.5258,56.5602,56.4742,56.4742,10177.0
2016-01-27 12:35:00,65.65,65.73,65.6,65.69,8118.0,56.4656,56.5344,56.4226,56.5,8118.0
2016-01-27 12:40:00,65.7,65.71,65.59,65.66,12291.0,56.5086,56.5172,56.414,56.4742,12291.0
2016-01-27 12:45:00,65.67,65.75,65.66,65.71,7667.0,56.4828,56.5516,56.4742,56.5172,7667.0
2016-01-27 12:50:00,65.71,65.76,65.65,65.7,30601.0,56.5172,56.5602,56.4656,56.5086,30601.0
2016-01-27 12:55:00,65.7,65.73,65.69,65.73,6792.0,56.5086,56.5344,56.5,56.5344,6792.0
2016-01-27 13:00:00,65.73,65.73,65.6,65.69,8890.0,56.5344,56.5344,56.4226,56.5,8890.0
2016-01-27 13:05:00,65.7,65.73,65.68,65.72,6358.0,56.5086,56.5344,56.4914,56.5258,6358.0
2016-01-27 13:10:00,65.7,65.76,65.69,65.73,12391.0,56.5086,56.5602,56.5,56.5344,12391.0
2016-01-27 13:15:00,65.73,65.73,65.67,65.68,5735.0,56.5344,56.5344,56.4828,56.4914,5735.0
2016-01-27 13:20:00,65.68,65.69,65.54,65.58,9683.0,56.4914,56.5,56.371,56.4054,9683.0
2016-01-27 13:25:00,65.59,65.6,65.53,65.55,6586.0,56.414,56.4226,56.3624,56.3796,6586.0
2016-01-27 13:30:00,65.55,65.6,65.52,65.58,9691.0,56.3796,56.4226,56.3538,56.4054,9691.0
2016-01-27 13:35:00,65.59,65.66,65.55,65.66,7805.0,56.414,56.4742,56.3796,56.4742,7805.0
2016-01-27 13:40:00,65.67,65.67,65.54,65.54,12100.0,56.4828,56.4828,56.371,56.371,12100.0
2016-01-27 13:45:00,65.56,65.58,65.53,65.55,10555.0,56.3882,56.4054,56.3624,56.3796,10555.0
2016-01-27 13:50:00,65.56,65.59,65.52,65.54,17808.0,56.3882,56.414,56.3538,56.371,17808.0
2016-01-27 13:55:00,65.53,65.74,65.52,65.74,12601.0,56.3624,56.543,56.3538,56.543,12601.0
2016-01-27 14:00:00,65.73,65.87,65.54,65.77,26089.0,56.5344,56.6548,56.371,56.5688,26089.0
2016-01-27 14:05:00,65.74,65.74,65.47,65.47,13523.0,56.543,56.543,56.3108,56.3108,13523.0
2016-01-27 14:10:00,65.4,65.6,65.3,65.46,20565.0,56.2506,56.4226,56.1645,56.3022,20565.0
2016-01-27 14:15:00,65.47,65.79,65.47,65.66,14378.0,56.3108,56.586,56.3108,56.4742,14378.0
2016-01-27 14:20:00,65.7,65.77,65.59,65.66,8457.0,56.5086,56.5688,56.414,56.4742,8457.0
2016-01-27 14:25:00,65.63,65.67,65.5,65.59,9485.0,56.4484,56.4828,56.3366,56.414,9485.0
2016-01-27 14:30:00,65.56,65.59,65.49,65.59,7965.0,56.3882,56.414,56.328,56.414,7965.0
2016-01-27 14:35:00,65.6,65.62,65.41,65.41,14999.0,56.4226,56.4398,56.2592,56.2592,14999.0
2016-01-27 14:40:00,65.4,65.41,65.31,65.38,12299.0,56.2506,56.2592,56.1731,56.2334,12299.0
2016-01-27 14:45:00,65.38,65.39,65.25,65.28,8735.0,56.2334,56.242,56.1215,56.1473,8735.0
2016-01-27 14:50:00,65.27,65.39,65.26,65.31,13400.0,56.1387,56.242,56.1301,56.1731,13400.0
2016-01-27 14:55:00,65.28,65.32,65.09,65.15,13378.0,56.1473,56.1817,55.9839,56.0355,13378.0
2016-01-27 15:00:00,65.14,65.15,64.96,64.99,10407.0,56.0269,56.0355,55.8721,55.8979,10407.0
2016-01-27 15:05:00,64.99,65.07,64.89,65.07,11115.0,55.8979,55.9667,55.8119,55.9667,11115.0
2016-01-27 15:10:00,65.05,65.05,64.83,64.83,15912.0,55.9495,55.9495,55.7603,55.7603,15912.0
2016-01-27 15:15:00,64.86,64.92,64.77,64.84,14514.0,55.7861,55.8377,55.7087,55.7689,14514.0
2016-01-27 15:20:00,64.8,64.99,64.76,64.97,28872.0,55.7345,55.8979,55.7001,55.8807,28872.0
2016-01-27 15:25:00,64.98,65.12,64.94,64.95,32485.0,55.8893,56.0097,55.8549,55.8635,32485.0
2016-01-27 15:30:00,64.95,65.01,64.85,64.85,20596.0,55.8635,55.9151,55.7775,55.7775,20596.0
2016-01-27 15:35:00,64.85,64.96,64.81,64.81,19411.0,55.7775,55.8721,55.7431,55.7431,19411.0
2016-01-27 15:40:00,64.8,64.8,64.7,64.79,24580.0,55.7345,55.7345,55.6485,55.7259,24580.0
2016-01-27 15:45:00,64.8,64.84,64.73,64.76,31451.0,55.7345,55.7689,55.6743,55.7001,31451.0
2016-01-27 15:50:00,64.74,64.78,64.64,64.71,41998.0,55.6829,55.7173,55.5969,55.6571,41998.0
2016-01-27 15:55:00,64.71,64.82,64.7,64.8,50113.0,55.6571,55.7517,55.6485,55.7345,50113.0
2016-01-28 09:30:00,64.96,65.11,64.89,64.95,17228.0,55.8721,56.0011,55.8119,55.8635,17228.0
2016-01-28 09:35:00,64.91,65.08,64.75,64.92,9565.0,55.8291,55.9753,55.6915,55.8377,9565.0
2016-01-28 09:40:00,64.91,64.96,64.66,64.96,9340.0,55.8291,55.8721,55.6141,55.8721,9340.0
2016-01-28 09:45:00,64.9,64.91,64.61,64.67,10252.0,55.8205,55.8291,55.5711,55.6227,10252.0
2016-01-28 09:50:00,64.69,65.06,64.69,64.96,16152.0,55.6399,55.9581,55.6399,55.8721,16152.0
2016-01-28 09:55:00,64.97,65.15,64.94,64.95,4648.0,55.8807,56.0355,55.8549,55.8635,4648.0
2016-01-28 10:00:00,64.95,64.95,64.79,64.79,4896.0,55.8635,55.8635,55.7259,55.7259,4896.0
2016-01-28 10:05:00,64.74,64.8,64.68,64.74,10138.0,55.6829,55.7345,55.6313,55.6829,10138.0
2016-01-28 10:10:00,64.77,64.83,64.62,64.62,24426.0,55.7087,55.7603,55.5797,55.5797,24426.0
2016-01-28 10:15:00,64.61,64.71,64.56,64.64,8258.0,55.5711,55.6571,55.5281,55.5969,8258.0
2016-01-28 10:20:00,64.63,64.67,64.55,64.61,22753.0,55.5883,55.6227,55.5195,55.5711,22753.0
2016-01-28 10:25:00,64.64,64.64,64.4,64.4,13430.0,55.5969,55.5969,55.3905,55.3905,13430.0
2016-01-28 10:30:00,64.4,64.51,64.38,64.46,12710.0,55.3905,55.4851,55.3733,55.4421,12710.0
2016-01-28 10:35:00,64.49,64.59,64.45,64.59,7900.0,55.4679,55.5539,55.4335,55.5539,7900.0
2016-01-28 10:40:00,64.56,64.85,64.56,64.81,20605.0,55.5281,55.7775,55.5281,55.7431,20605.0
2016-01-28 10:45:00,64.81,64.98,64.75,64.98,10065.0,55.7431,55.8893,55.6915,55.8893,10065.0
2016-01-28 10:50:00,65.03,65.08,64.87,64.91,9348.0,55.9323,55.9753,55.7947,55.8291,9348.0
2016-01-28 10:55:00,64.93,65.06,64.91,65.0,9950.0,55.8463,55.9581,55.8291,55.9065,9950.0
2016-01-28 11:00:00,65.01,65.16,64.98,65.07,12229.0,55.9151,56.0441,55.8893,55.9667,12229.0
2016-01-28 11:05:00,65.08,65.3,65.08,65.2,15247.0,55.9753,56.1645,55.9753,56.0785,15247.0
2016-01-28 11:10:00,65.21,65.27,65.1,65.15,16094.0,56.0871,56.1387,55.9925,56.0355,16094.0
2016-01-28 11:15:00,65.13,65.3,65.08,65.2,9677.0,56.0183,56.1645,55.9753,56.0785,9677.0
2016-01-28 11:20:00,65.21,65.22,65.1,65.22,11806.0,56.0871,56.0957,55.9925,56.0957,11806.0
2016-01-28 11:25:00,65.25,65.25,65.07,65.07,9800.0,56.1215,56.1215,55.9667,55.9667,9800.0
2016-01-28 11:30:00,65.05,65.05,64.89,64.97,6297.0,55.9495,55.9495,55.8119,55.8807,6297.0
2016-01-28 11:35:00,65.0,65.0,64.86,64.86,7700.0,55.9065,55.9065,55.7861,55.7861,7700.0
2016-01-28 11:40:00,64.87,64.87,64.77,64.83,3902.0,55.7947,55.7947,55.7087,55.7603,3902.0
2016-01-28 11:45:00,64.84,64.85,64.68,64.84,4400.0,55.7689,55.7775,55.6313,55.7689,4400.0
2016-01-28 11:50:00,64.84,64.89,64.83,64.86,8500.0,55.7689,55.8119,55.7603,55.7861,8500.0
2016-01-28 11:55:00,64.86,64.92,64.82,64.85,7717.0,55.7861,55.8377,55.7517,55.7775,7717.0
2016-01-28 12:00:00,64.83,65.05,64.82,65.05,6000.0,55.7603,55.9495,55.7517,55.9495,6000.0
2016-01-28 12:05:00,65.05,65.11,65.01,65.02,11326.0,55.9495,56.0011,55.9151,55.9237,11326.0
2016-01-28 12:10:00,65.03,65.17,65.01,65.1,10556.0,55.9323,56.0527,55.9151,55.9925,10556.0
2016-01-28 12:15:00,65.08,65.1,65.01,65.1,8604.0,55.9753,55.9925,55.9151,55.9925,8604.0
2016-01-28 12:20:00,65.11,65.28,65.11,65.28,10405.0,56.0011,56.1473,56.0011,56.1473,10405.0
2016-01-28 12:25:00,65.28,65.35,65.21,65.28,10318.0,56.1473,56.2076,56.0871,56.1473,10318.0
2016-01-28 12:30:00,65.3,65.41,65.22,65.41,9000.0,56.1645,56.2592,56.0957,56.2592,9000.0
2016-01-28 12:35:00,65.41,65.45,65.26,65.26,11348.0,56.2592,56.2936,56.1301,56.1301,11348.0
2016-01-28 12:40:00,65.25,65.42,65.23,65.38,9681.0,56.1215,56.2678,56.1043,56.2334,9681.0
2016-01-28 12:45:00,65.35,65.35,65.24,65.24,7100.0,56.2076,56.2076,56.1129,56.1129,7100.0
2016-01-28 12:50:00,65.24,65.29,65.13,65.15,7300.0,56.1129,56.1559,56.0183,56.0355,7300.0
2016-01-28 12:55:00,65.14,65.15,65.06,65.12,6896.0,56.0269,56.0355,55.9581,56.0097,6896.0
2016-01-28 13:00:00,65.15,65.16,65.05,65.09,8309.0,56.0355,56.0441,55.9495,55.9839,8309.0
2016-01-28 13:05:00,65.07,65.11,64.99,65.02,10079.0,55.9667,56.0011,55.8979,55.9237,10079.0
2016-01-28 13:10:00,65.06,65.15,65.06,65.15,5474.0,55.9581,56.0355,55.9581,56.0355,5474.0
2016-01-28 13:15:00,65.22,65.22,64.9,64.9,4814.0,56.0957,56.0957,55.8205,55.8205,4814.0
2016-01-28 13:20:00,64.91,64.92,64.8,64.83,3662.0,55.8291,55.8377,55.7345,55.7603,3662.0
2016-01-28 13:25:00,64.83,64.97,64.81,64.97,4621.0,55.7603,55.8807,55.7431,55.8807,4621.0
2016-01-28 13:30:00,64.98,65.02,64.96,65.0,7711.0,55.8893,55.9237,55.8721,55.9065,7711.0
2016-01-28 13:35:00,65.0,65.0,64.96,64.97,3900.0,55.9065,55.9065,55.8721,55.8807,3900.0
2016-01-28 13:40:00,64.99,65.1,64.98,65.06,6846.0,55.8979,55.9925,55.8893,55.9581,6846.0
2016-01-28 13:45:00,65.05,65.06,64.94,65.04,4910.0,55.9495,55.9581,55.8549,55.9409,4910.0
2016-01-28 13:50:00,65.02,65.02,64.9,64.95,4100.0,55.9237,55.9237,55.8205,55.8635,4100.0
2016-01-28 13:55:00,64.96,64.99,64.77,64.81,9400.0,55.8721,55.8979,55.7087,55.7431,9400.0
2016-01-28 14:00:00,64.8,65.02,64.78,65.02,6402.0,55.7345,55.9237,55.7173,55.9237,6402.0
2016-01-28 14:05:00,65.03,65.07,64.97,64.97,10000.0,55.9323,55.9667,55.8807,55.8807,10000.0
2016-01-28 14:10:00,64.98,64.99,64.91,64.91,5166.0,55.8893,55.8979,55.8291,55.8291,5166.0
2016-01-28 14:15:00,64.93,64.96,64.86,64.88,12300.0,55.8463,55.8721,55.7861,55.8033,12300.0
2016-01-28 14:20:00,64.89,64.96,64.89,64.94,4494.0,55.8119,55.8721,55.8119,55.8549,4494.0
2016-01-28 14:25:00,64.94,65.04,64.92,65.04,8733.0,55.8549,55.9409,55.8377,55.9409,8733.0
2016-01-28 14:30:00,65.06,65.12,65.03,65.06,19849.0,55.9581,56.0097,55.9323,55.9581,19849.0
2016-01-28 14:35:00,65.04,65.05,64.96,64.99,11325.0,55.9409,55.9495,55.8721,55.8979,11325.0
2016-01-28 14:40:00,64.98,65.02,64.95,64.95,11122.0,55.8893,55.9237,55.8635,55.8635,11122.0
2016-01-28 14:45:00,64.96,64.99,64.93,64.94,4200.0,55.8721,55.8979,55.8463,55.8549,4200.0
2016-01-28 14:50:00,64.93,64.94,64.83,64.83,4967.0,55.8463,55.8549,55.7603,55.7603,4967.0
2016-01-28 14:55:00,64.81,64.85,64.78,64.82,8838.0,55.7431,55.7775,55.7173,55.7517,8838.0
2016-01-28 15:00:00,64.83,64.86,64.77,64.78,8869.0,55.7603,55.7861,55.7087,55.7173,8869.0
2016-01-28 15:05:00,64.78,64.82,64.68,64.76,16684.0,55.7173,55.7517,55.6313,55.7001,16684.0
2016-01-28 15:10:00,64.75,64.83,64.73,64.82,28041.0,55.6915,55.7603,55.6743,55.7517,28041.0
2016-01-28 15:15:00,64.83,64.85,64.77,64.79,14888.0,55.7603,55.7775,55.7087,55.7259,14888.0
2016-01-28 15:20:00,64.8,64.85,64.78,64.84,13158.0,55.7345,55.7775,55.7173,55.7689,13158.0
2016-01-28 15:25:00,64.83,64.86,64.73,64.73,13039.0,55.7603,55.7861,55.6743,55.6743,13039.0
2016-01-28 15:30:00,64.74,64.78,64.69,64.71,21943.0,55.6829,55.7173,55.6399,55.6571,21943.0
2016-01-28 15:35:00,64.72,64.87,64.71,64.8,22385.0,55.6657,55.7947,55.6571,55.7345,22385.0
2016-01-28 15:40:00,64.79,64.87,64.7,64.71,17863.0,55.7259,55.7947,55.6485,55.6571,17863.0
2016-01-28 15:45:00,64.71,64.85,64.68,64.8,22415.0,55.6571,55.7775,55.6313,55.7345,22415.0
2016-01-28 15:50:00,64.8,64.8,64.71,64.72,31302.0,55.7345,55.7345,55.6571,55.6657,31302.0
2016-01-28 15:55:00,64.72,64.82,64.72,64.74,62781.0,55.6657,55.7517,55.6657,55.6829,62781.0
2016-01-29 09:30:00,65.05,65.27,64.73,65.15,7491.0,55.9495,56.1387,55.6743,56.0355,7491.0
2016-01-29 09:35:00,65.15,65.38,65.15,65.32,7300.0,56.0355,56.2334,56.0355,56.1817,7300.0
2016-01-29 09:40:00,65.36,65.36,65.25,65.26,2600.0,56.2162,56.2162,56.1215,56.1301,2600.0
2016-01-29 09:45:00,65.25,65.46,65.17,65.43,11100.0,56.1215,56.3022,56.0527,56.2764,11100.0
2016-01-29 09:50:00,65.43,65.47,65.37,65.45,9565.0,56.2764,56.3108,56.2248,56.2936,9565.0
2016-01-29 09:55:00,65.47,65.49,65.36,65.41,4725.0,56.3108,56.328,56.2162,56.2592,4725.0
2016-01-29 10:00:00,65.39,65.5,65.39,65.48,30730.0,56.242,56.3366,56.242,56.3194,30730.0
2016-01-29 10:05:00,65.49,65.56,65.48,65.56,7462.0,56.328,56.3882,56.3194,56.3882,7462.0
2016-01-29 10:10:00,65.57,65.59,65.43,65.43,7415.0,56.3968,56.414,56.2764,56.2764,7415.0
2016-01-29 10:15:00,65.43,65.67,65.41,65.62,7694.0,56.2764,56.4828,56.2592,56.4398,7694.0
2016-01-29 10:20:00,65.62,65.62,65.53,65.55,2997.0,56.4398,56.4398,56.3624,56.3796,2997.0
2016-01-29 10:25:00,65.56,65.66,65.56,65.59,8937.0,56.3882,56.4742,56.3882,56.414,8937.0
2016-01-29 10:30:00,65.58,65.58,65.5,65.53,2500.0,56.4054,56.4054,56.3366,56.3624,2500.0
2016-01-29 10:35:00,65.53,65.57,65.45,65.47,10899.0,56.3624,56.3968,56.2936,56.3108,10899.0
2016-01-29 10:40:00,65.49,65.51,65.41,65.46,4817.0,56.328,56.3452,56.2592,56.3022,4817.0
2016-01-29 10:45:00,65.49,65.55,65.45,65.51,2195.0,56.328,56.3796,56.2936,56.3452,2195.0
2016-01-29 10:50:00,65.49,65.49,65.43,65.44,4991.0,56.328,56.328,56.2764,56.285,4991.0
2016-01-29 10:55:00,65.41,65.49,65.41,65.46,3374.0,56.2592,56.328,56.2592,56.3022,3374.0
2016-01-29 11:00:00,65.46,65.51,65.44,65.49,2600.0,56.3022,56.3452,56.285,56.328,2600.0
2016-01-29 11:05:00,65.54,65.59,65.54,65.59,4500.0,56.371,56.414,56.371,56.414,4500.0
2016-01-29 11:10:00,65.58,65.58,65.49,65.52,4265.0,56.4054,56.4054,56.328,56.3538,4265.0
2016-01-29 11:15:00,65.53,65.53,65.46,65.49,2100.0,56.3624,56.3624,56.3022,56.328,2100.0
2016-01-29 11:20:00,65.52,65.64,65.51,65.59,6343.0,56.3538,56.457,56.3452,56.414,6343.0
2016-01-29 11:25:00,65.6,65.64,65.57,65.62,3600.0,56.4226,56.457,56.3968,56.4398,3600.0
2016-01-29 11:30:00,65.67,65.75,65.65,65.75,9864.0,56.4828,56.5516,56.4656,56.5516,9864.0
2016-01-29 11:35:00,65.72,65.79,65.68,65.69,12395.0,56.5258,56.586,56.4914,56.5,12395.0
2016-01-29 11:40:00,65.71,65.71,65.61,65.64,7566.0,56.5172,56.5172,56.4312,56.457,7566.0
2016-01-29 11:45:00,65.65,65.69,65.63,65.66,3316.0,56.4656,56.5,56.4484,56.4742,3316.0
2016-01-29 11:50:00,65.67,65.81,65.67,65.79,10250.0,56.4828,56.6032,56.4828,56.586,10250.0
2016-01-29 11:55:00,65.78,65.82,65.77,65.81,4500.0,56.5774,56.6118,56.5688,56.6032,4500.0
2016-01-29 12:00:00,65.8,65.81,65.77,65.79,4400.0,56.5946,56.6032,56.5688,56.586,4400.0
2016-01-29 12:05:00,65.8,65.8,65.77,65.78,1800.0,56.5946,56.5946,56.5688,56.5774,1800.0
2016-01-29 12:10:00,65.77,65.89,65.77,65.89,5237.0,56.5688,56.672,56.5688,56.672,5237.0
2016-01-29 12:15:00,65.89,65.97,65.89,65.97,3650.0,56.672,56.7408,56.672,56.7408,3650.0
2016-01-29 12:20:00,65.99,65.99,65.95,65.98,3000.0,56.758,56.758,56.7236,56.7494,3000.0
2016-01-29 12:25:00,65.98,66.02,65.98,66.02,3000.0,56.7494,56.7838,56.7494,56.7838,3000.0
2016-01-29 12:30:00,66.01,66.01,65.97,65.98,2231.0,56.7752,56.7752,56.7408,56.7494,2231.0
2016-01-29 12:35:00,65.98,66.02,65.97,66.0,2700.0,56.7494,56.7838,56.7408,56.7666,2700.0
2016-01-29 12:40:00,66.02,66.08,66.01,66.04,4907.0,56.7838,56.8354,56.7752,56.801,4907.0
2016-01-29 12:45:00,66.07,66.07,66.04,66.05,3740.0,56.8268,56.8268,56.801,56.8096,3740.0
2016-01-29 12:50:00,66.04,66.08,66.04,66.08,3300.0,56.801,56.8354,56.801,56.8354,3300.0
2016-01-29 12:55:00,66.08,66.08,66.02,66.04,5096.0,56.8354,56.8354,56.7838,56.801,5096.0
2016-01-29 13:00:00,66.04,66.04,65.94,65.95,2800.0,56.801,56.801,56.715,56.7236,2800.0
2016-01-29 13:05:00,65.93,65.96,65.93,65.93,3828.0,56.7064,56.7322,56.7064,56.7064,3828.0
2016-01-29 13:10:00,65.94,66.04,65.94,66.02,4885.0,56.715,56.801,56.715,56.7838,4885.0
2016-01-29 13:15:00,66.03,66.04,66.02,66.02,1600.0,56.7924,56.801,56.7838,56.7838,1600.0
2016-01-29 13:20:00,66.02,66.04,66.01,66.03,5200.0,56.7838,56.801,56.7752,56.7924,5200.0
2016-01-29 13:25:00,66.02,66.04,65.98,66.03,5631.0,56.7838,56.801,56.7494,56.7924,5631.0
2016-01-29 13:30:00,66.03,66.04,65.92,65.96,6750.0,56.7924,56.801,56.6978,56.7322,6750.0
2016-01-29 13:35:00,65.96,65.97,65.93,65.97,7632.0,56.7322,56.7408,56.7064,56.7408,7632.0
2016-01-29 13:40:00,65.97,66.14,65.96,66.14,7874.0,56.7408,56.887,56.7322,56.887,7874.0
2016-01-29 13:45:00,66.13,66.18,66.12,66.18,2814.0,56.8784,56.9214,56.8698,56.9214,2814.0
2016-01-29 13:50:00,66.18,66.2,66.14,66.18,5680.0,56.9214,56.9386,56.887,56.9214,5680.0
2016-01-29 13:55:00,66.16,66.22,66.16,66.2,3300.0,56.9042,56.9558,56.9042,56.9386,3300.0
2016-01-29 14:00:00,66.19,66.19,66.14,66.19,5300.0,56.93,56.93,56.887,56.93,5300.0
2016-01-29 14:05:00,66.21,66.21,66.17,66.17,5642.0,56.9472,56.9472,56.9128,56.9128,5642.0
2016-01-29 14:10:00,66.16,66.18,66.13,66.13,3713.0,56.9042,56.9214,56.8784,56.8784,3713.0
2016-01-29 14:15:00,66.15,66.16,66.14,66.15,2259.0,56.8956,56.9042,56.887,56.8956,2259.0
2016-01-29 14:20:00,66.13,66.14,66.07,66.08,5460.0,56.8784,56.887,56.8268,56.8354,5460.0
2016-01-29 14:25:00,66.08,66.19,66.08,66.17,3925.0,56.8354,56.93,56.8354,56.9128,3925.0
2016-01-29 14:30:00,66.19,66.2,66.15,66.15,5057.0,56.93,56.9386,56.8956,56.8956,5057.0
2016-01-29 14:35:00,66.18,66.2,66.17,66.2,1551.0,56.9214,56.9386,56.9128,56.9386,1551.0
2016-01-29 14:40:00,66.19,66.19,66.14,66.15,4700.0,56.93,56.93,56.887,56.8956,4700.0
2016-01-29 14:45:00,66.14,66.24,66.14,66.23,5176.0,56.887,56.973,56.887,56.9644,5176.0
2016-01-29 14:50:00,66.22,66.27,66.19,66.26,8705.0,56.9558,56.9988,56.93,56.9902,8705.0
2016-01-29 14:55:00,66.25,66.26,66.2,66.25,6301.0,56.9816,56.9902,56.9386,56.9816,6301.0
2016-01-29 15:00:00,66.26,66.29,66.23,66.29,6100.0,56.9902,57.016,56.9644,57.016,6100.0
2016-01-29 15:05:00,66.29,66.36,66.27,66.36,10759.0,57.016,57.0763,56.9988,57.0763,10759.0
2016-01-29 15:10:00,66.35,66.36,66.32,66.34,7961.0,57.0677,57.0763,57.0418,57.059,7961.0
2016-01-29 15:15:00,66.33,66.36,66.29,66.36,8617.0,57.0504,57.0763,57.016,57.0763,8617.0
2016-01-29 15:20:00,66.36,66.42,66.36,66.42,11222.0,57.0763,57.1279,57.0763,57.1279,11222.0
2016-01-29 15:25:00,66.43,66.49,66.38,66.46,12774.0,57.1365,57.1881,57.0935,57.1623,12774.0
2016-01-29 15:30:00,66.45,66.55,66.41,66.54,63381.0,57.1537,57.2397,57.1193,57.2311,63381.0
2016-01-29 15:35:00,66.53,66.53,66.45,66.48,30184.0,57.2225,57.2225,57.1537,57.1795,30184.0
2016-01-29 15:40:00,66.48,66.59,66.47,66.59,37026.0,57.1795,57.2741,57.1709,57.2741,37026.0
2016-01-29 15:45:00,66.6,66.73,66.58,66.7,56165.0,57.2827,57.3945,57.2655,57.3687,56165.0
2016-01-29 15:50:00,66.7,66.75,66.67,66.72,45426.0,57.3687,57.4117,57.3429,57.3859,45426.0
2016-01-29 15:55:00,66.72,66.79,66.65,66.76,101011.0,57.3859,57.4461,57.3257,57.4203,101011.0
2016-02-01 09:30:00,66.58,66.64,66.33,66.33,17139.0,57.2655,57.3171,57.0504,57.0504,17139.0
2016-02-01 09:35:00,66.33,66.6,66.23,66.58,11725.0,57.0504,57.2827,56.9644,57.2655,11725.0
2016-02-01 09:40:00,66.57,66.6,66.42,66.47,6313.0,57.2569,57.2827,57.1279,57.1709,6313.0
2016-02-01 09:45:00,66.48,66.55,66.38,66.47,6405.0,57.1795,57.2397,57.0935,57.1709,6405.0
2016-02-01 09:50:00,66.45,66.55,66.45,66.49,4420.0,57.1537,57.2397,57.1537,57.1881,4420.0
2016-02-01 09:55:00,66.49,66.57,66.4,66.53,4690.0,57.1881,57.2569,57.1107,57.2225,4690.0
2016-02-01 10:00:00,66.52,66.55,66.33,66.39,11119.0,57.2139,57.2397,57.0504,57.1021,11119.0
2016-02-01 10:05:00,66.38,66.43,66.26,66.26,3800.0,57.0935,57.1365,56.9902,56.9902,3800.0
2016-02-01 10:10:00,66.27,66.42,66.22,66.36,1700.0,56.9988,57.1279,56.9558,57.0763,1700.0
2016-02-01 10:15:00,66.37,66.45,66.31,66.41,2800.0,57.0849,57.1537,57.0332,57.1193,2800.0
2016-02-01 10:20:00,66.42,66.56,66.42,66.46,14396.0,57.1279,57.2483,57.1279,57.1623,14396.0
2016-02-01 10:25:00,66.45,66.48,66.41,66.44,2156.0,57.1537,57.1795,57.1193,57.1451,2156.0
2016-02-01 10:30:00,66.48,66.5,66.46,66.46,2601.0,57.1795,57.1967,57.1623,57.1623,2601.0
2016-02-01 10:35:00,66.48,66.59,66.48,66.53,2000.0,57.1795,57.2741,57.1795,57.2225,2000.0
2016-02-01 10:40:00,66.55,66.65,66.55,66.65,3886.0,57.2397,57.3257,57.2397,57.3257,3886.0
2016-02-01 10:45:00,66.66,66.73,66.66,66.7,5849.0,57.3343,57.3945,57.3343,57.3687,5849.0
2016-02-01 10:50:00,66.69,66.72,66.64,66.68,2700.0,57.3601,57.3859,57.3171,57.3515,2700.0
2016-02-01 10:55:00,66.69,66.84,66.64,66.84,9967.0,57.3601,57.4891,57.3171,57.4891,9967.0
2016-02-01 11:00:00,66.83,66.83,66.68,66.68,2135.0,57.4805,57.4805,57.3515,57.3515,2135.0
2016-02-01 11:05:00,66.68,66.68,66.53,66.53,2300.0,57.3515,57.3515,57.2225,57.2225,2300.0
2016-02-01 11:10:00,66.51,66.58,66.48,66.55,5009.0,57.2053,57.2655,57.1795,57.2397,5009.0
2016-02-01 11:15:00,66.54,66.57,66.49,66.49,4900.0,57.2311,57.2569,57.1881,57.1881,4900.0
2016-02-01 11:20:00,66.49,66.49,66.4,66.44,5026.0,57.1881,57.1881,57.1107,57.1451,5026.0
2016-02-01 11:25:00,66.43,66.46,66.41,66.46,3058.0,57.1365,57.1623,57.1193,57.1623,3058.0
2016-02-01 11:30:00,66.48,66.57,66.48,66.57,3800.0,57.1795,57.2569,57.1795,57.2569,3800.0
2016-02-01 11:35:00,66.6,66.69,66.6,66.69,4300.0,57.2827,57.3601,57.2827,57.3601,4300.0
2016-02-01 11:40:00,66.68,66.78,66.68,66.77,3821.0,57.3515,57.4375,57.3515,57.4289,3821.0
2016-02-01 11:45:00,66.77,66.84,66.75,66.82,3550.0,57.4289,57.4891,57.4117,57.4719,3550.0
2016-02-01 11:50:00,66.83,66.83,66.79,66.79,4487.0,57.4805,57.4805,57.4461,57.4461,4487.0
2016-02-01 11:55:00,66.81,66.81,66.74,66.8,4320.0,57.4633,57.4633,57.4031,57.4547,4320.0
2016-02-01 12:00:00,66.79,66.79,66.71,66.71,7762.0,57.4461,57.4461,57.3773,57.3773,7762.0
2016-02-01 12:05:00,66.68,66.69,66.64,66.68,6199.0,57.3515,57.3601,57.3171,57.3515,6199.0
2016-02-01 12:10:00,66.69,66.81,66.69,66.74,2796.0,57.3601,57.4633,57.3601,57.4031,2796.0
2016-02-01 12:15:00,66.73,66.73,66.7,66.7,1600.0,57.3945,57.3945,57.3687,57.3687,1600.0
2016-02-01 12:20:00,66.64,66.64,66.51,66.51,3450.0,57.3171,57.3171,57.2053,57.2053,3450.0
2016-02-01 12:25:00,66.51,66.55,66.49,66.54,3700.0,57.2053,57.2397,57.1881,57.2311,3700.0
2016-02-01 12:30:00,66.54,66.57,66.48,66.48,2955.0,57.2311,57.2569,57.1795,57.1795,2955.0
2016-02-01 12:35:00,66.5,66.59,66.48,66.56,4785.0,57.1967,57.2741,57.1795,57.2483,4785.0
2016-02-01 12:40:00,66.59,66.62,66.58,66.62,2850.0,57.2741,57.2999,57.2655,57.2999,2850.0
2016-02-01 12:45:00,66.62,66.74,66.58,66.73,4951.0,57.2999,57.4031,57.2655,57.3945,4951.0
2016-02-01 12:50:00,66.73,66.73,66.66,66.66,2902.0,57.3945,57.3945,57.3343,57.3343,2902.0
2016-02-01 12:55:00,66.66,66.68,66.64,66.67,3415.0,57.3343,57.3515,57.3171,57.3429,3415.0
2016-02-01 13:00:00,66.69,66.84,66.69,66.82,7346.0,57.3601,57.4891,57.3601,57.4719,7346.0
2016-02-01 13:05:00,66.83,66.83,66.73,66.76,4379.0,57.4805,57.4805,57.3945,57.4203,4379.0
2016-02-01 13:10:00,66.77,66.8,66.73,66.78,5009.0,57.4289,57.4547,57.3945,57.4375,5009.0
2016-02-01 13:15:00,66.79,66.8,66.72,66.72,1700.0,57.4461,57.4547,57.3859,57.3859,1700.0
2016-02-01 13:20:00,66.73,66.75,66.66,66.66,3825.0,57.3945,57.4117,57.3343,57.3343,3825.0
2016-02-01 13:25:00,66.67,66.79,66.67,66.78,3274.0,57.3429,57.4461,57.3429,57.4375,3274.0
2016-02-01 13:30:00,66.78,66.79,66.67,66.75,7200.0,57.4375,57.4461,57.3429,57.4117,7200.0
2016-02-01 13:35:00,66.77,66.82,66.76,66.82,1400.0,57.4289,57.4719,57.4203,57.4719,1400.0
2016-02-01 13:40:00,66.78,66.79,66.69,66.71,7520.0,57.4375,57.4461,57.3601,57.3773,7520.0
2016-02-01 13:45:00,66.71,66.76,66.69,66.76,5878.0,57.3773,57.4203,57.3601,57.4203,5878.0
2016-02-01 13:50:00,66.77,66.77,66.69,66.71,6218.0,57.4289,57.4289,57.3601,57.3773,6218.0
2016-02-01 13:55:00,66.72,66.76,66.72,66.74,3900.0,57.3859,57.4203,57.3859,57.4031,3900.0
2016-02-01 14:00:00,66.74,66.87,66.73,66.8,10062.0,57.4031,57.5149,57.3945,57.4547,10062.0
2016-02-01 14:05:00,66.79,66.79,66.69,66.72,4740.0,57.4461,57.4461,57.3601,57.3859,4740.0
2016-02-01 14:10:00,66.71,66.75,66.63,66.63,7970.0,57.3773,57.4117,57.3085,57.3085,7970.0
2016-02-01 14:15:00,66.66,66.78,66.66,66.75,11693.0,57.3343,57.4375,57.3343,57.4117,11693.0
2016-02-01 14:20:00,66.75,66.83,66.72,66.83,10171.0,57.4117,57.4805,57.3859,57.4805,10171.0
2016-02-01 14:25:00,66.82,66.91,66.81,66.9,9798.0,57.4719,57.5493,57.4633,57.5407,9798.0
2016-02-01 14:30:00,66.9,67.0,66.86,67.0,10900.0,57.5407,57.6267,57.5063,57.6267,10900.0
2016-02-01 14:35:00,67.0,67.05,66.88,66.93,12832.0,57.6267,57.6697,57.5235,57.5665,12832.0
2016-02-01 14:40:00,66.94,67.12,66.91,67.11,35887.0,57.5751,57.7299,57.5493,57.7213,35887.0
2016-02-01 14:45:00,67.09,67.09,66.87,66.9,15443.0,57.7041,57.7041,57.5149,57.5407,15443.0
2016-02-01 14:50:00,66.9,66.9,66.87,66.87,11047.0,57.5407,57.5407,57.5149,57.5149,11047.0
2016-02-01 14:55:00,66.87,66.97,66.84,66.97,17180.0,57.5149,57.6009,57.4891,57.6009,17180.0
2016-02-01 15:00:00,66.97,66.98,66.87,66.9,29753.0,57.6009,57.6095,57.5149,57.5407,29753.0
2016-02-01 15:05:00,66.9,67.0,66.9,66.96,16884.0,57.5407,57.6267,57.5407,57.5923,16884.0
2016-02-01 15:10:00,66.95,66.97,66.87,66.92,14005.0,57.5837,57.6009,57.5149,57.5579,14005.0
2016-02-01 15:15:00,66.92,67.04,66.9,67.02,30784.0,57.5579,57.6611,57.5407,57.6439,30784.0
2016-02-01 15:20:00,67.02,67.2,66.99,67.18,27028.0,57.6439,57.7987,57.6181,57.7815,27028.0
2016-02-01 15:25:00,67.18,67.19,67.14,67.18,8884.0,57.7815,57.7901,57.7471,57.7815,8884.0
2016-02-01 15:30:00,67.19,67.2,67.03,67.06,22999.0,57.7901,57.7987,57.6525,57.6783,22999.0
2016-02-01 15:35:00,67.07,67.12,67.02,67.03,27144.0,57.6869,57.7299,57.6439,57.6525,27144.0
2016-02-01 15:40:00,67.03,67.12,67.03,67.12,27048.0,57.6525,57.7299,57.6525,57.7299,27048.0
2016-02-01 15:45:00,67.11,67.11,66.92,66.92,35476.0,57.7213,57.7213,57.5579,57.5579,35476.0
2016-02-01 15:50:00,66.92,67.0,66.88,66.9,36904.0,57.5579,57.6267,57.5235,57.5407,36904.0
2016-02-01 15:55:00,66.89,66.91,66.81,66.84,132487.0,57.5321,57.5493,57.4633,57.4891,132487.0
2016-02-02 09:30:00,66.09,66.26,65.98,66.22,22069.0,56.844,56.9902,56.7494,56.9558,22069.0
2016-02-02 09:35:00,66.28,66.41,66.2,66.36,21535.0,57.0074,57.1193,56.9386,57.0763,21535.0
2016-02-02 09:40:00,66.37,66.43,66.24,66.24,11482.0,57.0849,57.1365,56.973,56.973,11482.0
2016-02-02 09:45:00,66.21,66.32,65.97,65.97,11911.0,56.9472,57.0418,56.7408,56.7408,11911.0
2016-02-02 09:50:00,65.96,66.17,65.88,66.14,22010.0,56.7322,56.9128,56.6634,56.887,22010.0
2016-02-02 09:55:00,66.13,66.29,66.09,66.27,14359.0,56.8784,57.016,56.844,56.9988,14359.0
2016-02-02 10:00:00,66.27,66.27,66.22,66.23,8876.0,56.9988,56.9988,56.9558,56.9644,8876.0
2016-02-02 10:05:00,66.24,66.27,66.22,66.25,8701.0,56.973,56.9988,56.9558,56.9816,8701.0
2016-02-02 10:10:00,66.27,66.28,66.14,66.18,18266.0,56.9988,57.0074,56.887,56.9214,18266.0
2016-02-02 10:15:00,66.18,66.22,66.12,66.21,12933.0,56.9214,56.9558,56.8698,56.9472,12933.0
2016-02-02 10:20:00,66.22,66.25,66.1,66.15,11959.0,56.9558,56.9816,56.8526,56.8956,11959.0
2016-02-02 10:25:00,66.14,66.23,66.11,66.17,8826.0,56.887,56.9644,56.8612,56.9128,8826.0
2016-02-02 10:30:00,66.13,66.27,66.09,66.24,13851.0,56.8784,56.9988,56.844,56.973,13851.0
2016-02-02 10:35:00,66.22,66.29,66.13,66.29,7496.0,56.9558,57.016,56.8784,57.016,7496.0
2016-02-02 10:40:00,66.29,66.29,66.13,66.14,9453.0,57.016,57.016,56.8784,56.887,9453.0
2016-02-02 10:45:00,66.14,66.14,66.01,66.07,8200.0,56.887,56.887,56.7752,56.8268,8200.0
2016-02-02 10:50:00,66.06,66.12,66.02,66.09,13497.0,56.8182,56.8698,56.7838,56.844,13497.0
2016-02-02 10:55:00,66.1,66.1,66.02,66.05,16176.0,56.8526,56.8526,56.7838,56.8096,16176.0
2016-02-02 11:00:00,66.05,66.09,65.97,66.05,14592.0,56.8096,56.844,56.7408,56.8096,14592.0
2016-02-02 11:05:00,66.01,66.04,66.01,66.01,7000.0,56.7752,56.801,56.7752,56.7752,7000.0
2016-02-02 11:10:00,66.0,66.09,65.92,66.09,8022.0,56.7666,56.844,56.6978,56.844,8022.0
2016-02-02 11:15:00,66.08,66.1,66.06,66.07,9633.0,56.8354,56.8526,56.8182,56.8268,9633.0
2016-02-02 11:20:00,66.08,66.1,66.06,66.07,7929.0,56.8354,56.8526,56.8182,56.8268,7929.0
2016-02-02 11:25:00,66.08,66.1,66.03,66.08,13874.0,56.8354,56.8526,56.7924,56.8354,13874.0
2016-02-02 11:30:00,66.07,66.07,66.03,66.05,12207.0,56.8268,56.8268,56.7924,56.8096,12207.0
2016-02-02 11:35:00,66.04,66.05,66.0,66.0,16060.0,56.801,56.8096,56.7666,56.7666,16060.0
2016-02-02 11:40:00,66.0,66.0,65.75,65.77,15911.0,56.7666,56.7666,56.5516,56.5688,15911.0
2016-02-02 11:45:00,65.78,65.78,65.62,65.65,18757.0,56.5774,56.5774,56.4398,56.4656,18757.0
2016-02-02 11:50:00,65.63,65.63,65.4,65.41,11500.0,56.4484,56.4484,56.2506,56.2592,11500.0
2016-02-02 11:55:00,65.41,65.45,65.26,65.26,13009.0,56.2592,56.2936,56.1301,56.1301,13009.0
2016-02-02 12:00:00,65.26,65.33,65.21,65.21,14076.0,56.1301,56.1903,56.0871,56.0871,14076.0
2016-02-02 12:05:00,65.19,65.22,65.18,65.19,10512.0,56.0699,56.0957,56.0613,56.0699,10512.0
2016-02-02 12:10:00,65.2,65.22,65.17,65.22,9089.0,56.0785,56.0957,56.0527,56.0957,9089.0
2016-02-02 12:15:00,65.21,65.21,65.07,65.15,19444.0,56.0871,56.0871,55.9667,56.0355,19444.0
2016-02-02 12:20:00,65.14,65.15,65.09,65.12,10205.0,56.0269,56.0355,55.9839,56.0097,10205.0
2016-02-02 12:25:00,65.11,65.17,65.07,65.17,8440.0,56.0011,56.0527,55.9667,56.0527,8440.0
2016-02-02 12:30:00,65.17,65.2,65.12,65.18,8987.0,56.0527,56.0785,56.0097,56.0613,8987.0
2016-02-02 12:35:00,65.16,65.25,65.12,65.24,11342.0,56.0441,56.1215,56.0097,56.1129,11342.0
2016-02-02 12:40:00,65.25,65.25,65.2,65.23,14621.0,56.1215,56.1215,56.0785,56.1043,14621.0
2016-02-02 12:45:00,65.21,65.4,65.21,65.4,18472.0,56.0871,56.2506,56.0871,56.2506,18472.0
2016-02-02 12:50:00,65.42,65.54,65.4,65.52,10400.0,56.2678,56.371,56.2506,56.3538,10400.0
2016-02-02 12:55:00,65.52,65.52,65.35,65.4,8950.0,56.3538,56.3538,56.2076,56.2506,8950.0
2016-02-02 13:00:00,65.4,65.41,65.26,65.34,9225.0,56.2506,56.2592,56.1301,56.1989,9225.0
2016-02-02 13:05:00,65.31,65.41,65.25,65.3,9240.0,56.1731,56.2592,56.1215,56.1645,9240.0
2016-02-02 13:10:00,65.33,65.36,65.27,65.32,7185.0,56.1903,56.2162,56.1387,56.1817,7185.0
2016-02-02 13:15:00,65.32,65.34,65.28,65.33,4600.0,56.1817,56.1989,56.1473,56.1903,4600.0
2016-02-02 13:20:00,65.33,65.33,65.24,65.28,6167.0,56.1903,56.1903,56.1129,56.1473,6167.0
2016-02-02 13:25:00,65.29,65.35,65.28,65.33,5225.0,56.1559,56.2076,56.1473,56.1903,5225.0
2016-02-02 13:30:00,65.32,65.32,65.21,65.23,9391.0,56.1817,56.1817,56.0871,56.1043,9391.0
2016-02-02 13:35:00,65.23,65.24,65.08,65.09,12000.0,56.1043,56.1129,55.9753,55.9839,12000.0
2016-02-02 13:40:00,65.08,65.14,65.07,65.11,13835.0,55.9753,56.0269,55.9667,56.0011,13835.0
2016-02-02 13:45:00,65.13,65.13,64.9,64.92,16743.0,56.0183,56.0183,55.8205,55.8377,16743.0
2016-02-02 13:50:00,64.92,64.93,64.71,64.73,14641.0,55.8377,55.8463,55.6571,55.6743,14641.0
2016-02-02 13:55:00,64.72,64.75,64.65,64.66,21290.0,55.6657,55.6915,55.6055,55.6141,21290.0
2016-02-02 14:00:00,64.66,64.76,64.66,64.76,18114.0,55.6141,55.7001,55.6141,55.7001,18114.0
2016-02-02 14:05:00,64.76,64.86,64.74,64.8,13986.0,55.7001,55.7861,55.6829,55.7345,13986.0
2016-02-02 14:10:00,64.8,64.8,64.62,64.71,17257.0,55.7345,55.7345,55.5797,55.6571,17257.0
2016-02-02 14:15:00,64.7,64.73,64.68,64.71,10000.0,55.6485,55.6743,55.6313,55.6571,10000.0
2016-02-02 14:20:00,64.71,64.72,64.6,64.64,17703.0,55.6571,55.6657,55.5625,55.5969,17703.0
2016-02-02 14:25:00,64.63,64.63,64.42,64.43,16634.0,55.5883,55.5883,55.4077,55.4163,16634.0
2016-02-02 14:30:00,64.43,64.49,64.43,64.48,16796.0,55.4163,55.4679,55.4163,55.4593,16796.0
2016-02-02 14:35:00,64.48,64.63,64.47,64.61,15216.0,55.4593,55.5883,55.4507,55.5711,15216.0
2016-02-02 14:40:00,64.62,64.63,64.59,64.61,20220.0,55.5797,55.5883,55.5539,55.5711,20220.0
2016-02-02 14:45:00,64.62,64.7,64.62,64.7,19286.0,55.5797,55.6485,55.5797,55.6485,19286.0
2016-02-02 14:50:00,64.71,64.71,64.55,64.55,24333.0,55.6571,55.6571,55.5195,55.5195,24333.0
2016-02-02 14:55:00,64.54,64.55,64.38,64.38,28662.0,55.5109,55.5195,55.3733,55.3733,28662.0
2016-02-02 15:00:00,64.38,64.42,64.26,64.26,27538.0,55.3733,55.4077,55.27,55.27,27538.0
2016-02-02 15:05:00,64.26,64.29,64.16,64.18,32926.0,55.27,55.2958,55.184,55.2012,32926.0
2016-02-02 15:10:00,64.18,64.19,64.05,64.13,29551.0,55.2012,55.2098,55.0894,55.1582,29551.0
2016-02-02 15:15:00,64.13,64.27,64.1,64.12,52291.0,55.1582,55.2786,55.1324,55.1496,52291.0
2016-02-02 15:20:00,64.12,64.23,64.01,64.23,42637.0,55.1496,55.2442,55.055,55.2442,42637.0
2016-02-02 15:25:00,64.24,64.41,64.2,64.27,56943.0,55.2528,55.3991,55.2184,55.2786,56943.0
2016-02-02 15:30:00,64.27,64.41,64.26,64.34,46375.0,55.2786,55.3991,55.27,55.3388,46375.0
2016-02-02 15:35:00,64.33,64.45,64.29,64.4,56783.0,55.3302,55.4335,55.2958,55.3905,56783.0
2016-02-02 15:40:00,64.41,64.42,64.32,64.36,49329.0,55.3991,55.4077,55.3216,55.3561,49329.0
2016-02-02 15:45:00,64.36,64.39,64.23,64.37,103797.0,55.3561,55.3819,55.2442,55.3647,103797.0
2016-02-02 15:50:00,64.37,64.47,64.32,64.47,77653.0,55.3647,55.4507,55.3216,55.4507,77653.0
2016-02-02 15:55:00,64.48,64.55,64.34,64.38,213986.0,55.4593,55.5195,55.3388,55.3733,213986.0
2016-02-03 09:30:00,64.65,65.61,64.16,64.16,10983.0,55.6055,56.4312,55.184,55.184,10983.0
2016-02-03 09:35:00,64.13,64.49,64.12,64.42,10415.0,55.1582,55.4679,55.1496,55.4077,10415.0
2016-02-03 09:40:00,64.5,64.96,64.47,64.82,7938.0,55.4765,55.8721,55.4507,55.7517,7938.0
2016-02-03 09:45:00,64.81,64.89,64.58,64.68,9760.0,55.7431,55.8119,55.5453,55.6313,9760.0
2016-02-03 09:50:00,64.63,64.67,64.43,64.5,7084.0,55.5883,55.6227,55.4163,55.4765,7084.0
2016-02-03 09:55:00,64.43,64.74,64.42,64.46,11534.0,55.4163,55.6829,55.4077,55.4421,11534.0
2016-02-03 10:00:00,64.44,64.69,64.44,64.69,2737.0,55.4249,55.6399,55.4249,55.6399,2737.0
2016-02-03 10:05:00,64.65,64.74,64.56,64.61,3018.0,55.6055,55.6829,55.5281,55.5711,3018.0
2016-02-03 10:10:00,64.66,64.83,64.58,64.73,6300.0,55.6141,55.7603,55.5453,55.6743,6300.0
2016-02-03 10:15:00,64.71,64.72,64.59,64.7,5400.0,55.6571,55.6657,55.5539,55.6485,5400.0
2016-02-03 10:20:00,64.69,64.69,64.4,64.53,5400.0,55.6399,55.6399,55.3905,55.5023,5400.0
2016-02-03 10:25:00,64.5,64.51,64.38,64.42,7126.0,55.4765,55.4851,55.3733,55.4077,7126.0
2016-02-03 10:30:00,64.42,64.43,64.23,64.24,10055.0,55.4077,55.4163,55.2442,55.2528,10055.0
2016-02-03 10:35:00,64.23,64.44,64.18,64.42,4800.0,55.2442,55.4249,55.2012,55.4077,4800.0
2016-02-03 10:40:00,64.45,64.5,64.37,64.48,9009.0,55.4335,55.4765,55.3647,55.4593,9009.0
2016-02-03 10:45:00,64.47,64.57,64.44,64.44,6721.0,55.4507,55.5367,55.4249,55.4249,6721.0
2016-02-03 10:50:00,64.45,64.55,64.45,64.53,7630.0,55.4335,55.5195,55.4335,55.5023,7630.0
2016-02-03 10:55:00,64.51,64.58,64.34,64.35,5317.0,55.4851,55.5453,55.3388,55.3475,5317.0
2016-02-03 11:00:00,64.35,64.38,64.14,64.14,5678.0,55.3475,55.3733,55.1668,55.1668,5678.0
2016-02-03 11:05:00,64.09,64.1,63.85,63.96,8047.0,55.1238,55.1324,54.9174,55.012,8047.0
2016-02-03 11:10:00,63.97,64.2,63.92,64.2,5058.0,55.0206,55.2184,54.9776,55.2184,5058.0
2016-02-03 11:15:00,64.28,64.42,64.28,64.4,1126.0,55.2872,55.4077,55.2872,55.3905,1126.0
2016-02-03 11:20:00,64.48,64.58,64.45,64.49,6164.0,55.4593,55.5453,55.4335,55.4679,6164.0
2016-02-03 11:25:00,64.52,64.63,64.45,64.63,1700.0,55.4937,55.5883,55.4335,55.5883,1700.0
2016-02-03 11:30:00,64.57,64.61,64.52,64.56,9320.0,55.5367,55.5711,55.4937,55.5281,9320.0
2016-02-03 11:35:00,64.55,64.73,64.48,64.73,5153.0,55.5195,55.6743,55.4593,55.6743,5153.0
2016-02-03 11:40:00,64.71,64.83,64.71,64.76,2520.0,55.6571,55.7603,55.6571,55.7001,2520.0
2016-02-03 11:45:00,64.81,64.93,64.8,64.87,2817.0,55.7431,55.8463,55.7345,55.7947,2817.0
2016-02-03 11:50:00,64.87,64.91,64.6,64.63,4500.0,55.7947,55.8291,55.5625,55.5883,4500.0
2016-02-03 11:55:00,64.66,64.68,64.61,64.63,2885.0,55.6141,55.6313,55.5711,55.5883,2885.0
2016-02-03 12:00:00,64.67,64.73,64.67,64.73,2500.0,55.6227,55.6743,55.6227,55.6743,2500.0
2016-02-03 12:05:00,64.67,64.86,64.63,64.79,12662.0,55.6227,55.7861,55.5883,55.7259,12662.0
2016-02-03 12:10:00,64.77,64.84,64.69,64.79,6860.0,55.7087,55.7689,55.6399,55.7259,6860.0
2016-02-03 12:15:00,64.76,64.95,64.76,64.94,3292.0,55.7001,55.8635,55.7001,55.8549,3292.0
2016-02-03 12:20:00,64.94,64.98,64.87,64.93,4758.0,55.8549,55.8893,55.7947,55.8463,4758.0
2016-02-03 12:25:00,64.89,64.92,64.85,64.92,3400.0,55.8119,55.8377,55.7775,55.8377,3400.0
2016-02-03 12:30:00,64.88,64.88,64.6,64.62,3600.0,55.8033,55.8033,55.5625,55.5797,3600.0
2016-02-03 12:35:00,64.63,64.64,64.53,64.57,2900.0,55.5883,55.5969,55.5023,55.5367,2900.0
2016-02-03 12:40:00,64.54,64.54,64.42,64.5,3404.0,55.5109,55.5109,55.4077,55.4765,3404.0
2016-02-03 12:45:00,64.45,64.57,64.45,64.52,1800.0,55.4335,55.5367,55.4335,55.4937,1800.0
2016-02-03 12:50:00,64.49,64.49,64.37,64.41,2400.0,55.4679,55.4679,55.3647,55.3991,2400.0
2016-02-03 12:55:00,64.41,64.51,64.41,64.51,3200.0,55.3991,55.4851,55.3991,55.4851,3200.0
2016-02-03 13:00:00,64.54,64.58,64.48,64.51,5897.0,55.5109,55.5453,55.4593,55.4851,5897.0
2016-02-03 13:05:00,64.53,64.58,64.49,64.5,1400.0,55.5023,55.5453,55.4679,55.4765,1400.0
2016-02-03 13:10:00,64.5,64.5,64.42,64.46,8136.0,55.4765,55.4765,55.4077,55.4421,8136.0
2016-02-03 13:15:00,64.46,64.47,64.36,64.44,4528.0,55.4421,55.4507,55.3561,55.4249,4528.0
2016-02-03 13:20:00,64.45,64.45,64.36,64.45,3405.0,55.4335,55.4335,55.3561,55.4335,3405.0
2016-02-03 13:25:00,64.45,64.45,64.36,64.41,3082.0,55.4335,55.4335,55.3561,55.3991,3082.0
2016-02-03 13:30:00,64.4,64.4,64.26,64.28,3900.0,55.3905,55.3905,55.27,55.2872,3900.0
2016-02-03 13:35:00,64.23,64.31,64.15,64.16,5691.0,55.2442,55.313,55.1754,55.184,5691.0
2016-02-03 13:40:00,64.16,64.18,64.11,64.15,2700.0,55.184,55.2012,55.141,55.1754,2700.0
2016-02-03 13:45:00,64.15,64.2,64.11,64.17,4952.0,55.1754,55.2184,55.141,55.1926,4952.0
2016-02-03 13:50:00,64.17,64.2,64.15,64.18,3754.0,55.1926,55.2184,55.1754,55.2012,3754.0
2016-02-03 13:55:00,64.15,64.19,64.07,64.09,2637.0,55.1754,55.2098,55.1066,55.1238,2637.0
2016-02-03 14:00:00,64.09,64.14,64.02,64.04,10507.0,55.1238,55.1668,55.0636,55.0808,10507.0
2016-02-03 14:05:00,64.02,64.16,64.02,64.1,6300.0,55.0636,55.184,55.0636,55.1324,6300.0
2016-02-03 14:10:00,64.08,64.21,64.06,64.19,5999.0,55.1152,55.227,55.098,55.2098,5999.0
2016-02-03 14:15:00,64.22,64.24,64.16,64.19,2400.0,55.2356,55.2528,55.184,55.2098,2400.0
2016-02-03 14:20:00,64.17,64.53,64.17,64.53,6500.0,55.1926,55.5023,55.1926,55.5023,6500.0
2016-02-03 14:25:00,64.54,64.75,64.49,64.68,11533.0,55.5109,55.6915,55.4679,55.6313,11533.0
2016-02-03 14:30:00,64.68,64.69,64.48,64.54,17736.0,55.6313,55.6399,55.4593,55.5109,17736.0
2016-02-03 14:35:00,64.55,64.65,64.48,64.49,9612.0,55.5195,55.6055,55.4593,55.4679,9612.0
2016-02-03 14:40:00,64.49,64.68,64.47,64.65,7550.0,55.4679,55.6313,55.4507,55.6055,7550.0
2016-02-03 14:45:00,64.68,64.87,64.67,64.77,11800.0,55.6313,55.7947,55.6227,55.7087,11800.0
2016-02-03 14:50:00,64.78,64.78,64.65,64.78,6935.0,55.7173,55.7173,55.6055,55.7173,6935.0
2016-02-03 14:55:00,64.86,64.92,64.81,64.86,3207.0,55.7861,55.8377,55.7431,55.7861,3207.0
2016-02-03 15:00:00,64.89,64.9,64.75,64.75,7533.0,55.8119,55.8205,55.6915,55.6915,7533.0
2016-02-03 15:05:00,64.78,64.91,64.77,64.91,8032.0,55.7173,55.8291,55.7087,55.8291,8032.0
2016-02-03 15:10:00,64.9,64.98,64.83,64.86,11630.0,55.8205,55.8893,55.7603,55.7861,11630.0
2016-02-03 15:15:00,64.86,64.86,64.75,64.85,7883.0,55.7861,55.7861,55.6915,55.7775,7883.0
2016-02-03 15:20:00,64.85,64.85,64.67,64.77,8919.0,55.7775,55.7775,55.6227,55.7087,8919.0
2016-02-03 15:25:00,64.76,64.77,64.63,64.63,5500.0,55.7001,55.7087,55.5883,55.5883,5500.0
2016-02-03 15:30:00,64.64,64.74,64.63,64.74,13143.0,55.5969,55.6829,55.5883,55.6829,13143.0
2016-02-03 15:35:00,64.73,64.73,64.52,64.63,14968.0,55.6743,55.6743,55.4937,55.5883,14968.0
2016-02-03 15:40:00,64.62,64.83,64.58,64.83,13519.0,55.5797,55.7603,55.5453,55.7603,13519.0
2016-02-03 15:45:00,64.83,64.87,64.79,64.83,12533.0,55.7603,55.7947,55.7259,55.7603,12533.0
2016-02-03 15:50:00,64.83,64.9,64.81,64.88,21097.0,55.7603,55.8205,55.7431,55.8033,21097.0
2016-02-03 15:55:00,64.9,64.9,64.77,64.89,52706.0,55.8205,55.8205,55.7087,55.8119,52706.0
2016-02-04 09:30:00,64.7,64.7,64.25,64.56,11633.0,55.6485,55.6485,55.2614,55.5281,11633.0
2016-02-04 09:35:00,64.63,64.7,64.44,64.51,7670.0,55.5883,55.6485,55.4249,55.4851,7670.0
2016-02-04 09:40:00,64.48,64.58,64.46,64.46,7591.0,55.4593,55.5453,55.4421,55.4421,7591.0
2016-02-04 09:45:00,64.44,64.46,64.19,64.19,25562.0,55.4249,55.4421,55.2098,55.2098,25562.0
2016-02-04 09:50:00,64.2,64.29,64.16,64.23,18817.0,55.2184,55.2958,55.184,55.2442,18817.0
2016-02-04 09:55:00,64.25,64.28,64.15,64.16,17190.0,55.2614,55.2872,55.1754,55.184,17190.0
2016-02-04 10:00:00,64.2,64.21,63.91,63.98,7800.0,55.2184,55.227,54.969,55.0292,7800.0
2016-02-04 10:05:00,64.08,64.3,64.07,64.22,6069.0,55.1152,55.3044,55.1066,55.2356,6069.0
2016-02-04 10:10:00,64.17,64.66,64.17,64.65,7217.0,55.1926,55.6141,55.1926,55.6055,7217.0
2016-02-04 10:15:00,64.67,64.87,64.63,64.87,7900.0,55.6227,55.7947,55.5883,55.7947,7900.0
2016-02-04 10:20:00,64.84,64.84,64.72,64.74,8599.0,55.7689,55.7689,55.6657,55.6829,8599.0
2016-02-04 10:25:00,64.75,64.79,64.68,64.68,6534.0,55.6915,55.7259,55.6313,55.6313,6534.0
2016-02-04 10:30:00,64.69,64.73,64.56,64.73,17425.0,55.6399,55.6743,55.5281,55.6743,17425.0
2016-02-04 10:35:00,64.8,64.8,64.68,64.68,9338.0,55.7345,55.7345,55.6313,55.6313,9338.0
2016-02-04 10:40:00,64.7,64.7,64.6,64.63,6836.0,55.6485,55.6485,55.5625,55.5883,6836.0
2016-02-04 10:45:00,64.64,64.86,64.55,64.84,9133.0,55.5969,55.7861,55.5195,55.7689,9133.0
2016-02-04 10:50:00,64.88,64.89,64.69,64.75,4850.0,55.8033,55.8119,55.6399,55.6915,4850.0
2016-02-04 10:55:00,64.79,64.88,64.75,64.88,4315.0,55.7259,55.8033,55.6915,55.8033,4315.0
2016-02-04 11:00:00,64.88,64.91,64.83,64.83,4511.0,55.8033,55.8291,55.7603,55.7603,4511.0
2016-02-04 11:05:00,64.82,64.86,64.78,64.78,7300.0,55.7517,55.7861,55.7173,55.7173,7300.0
2016-02-04 11:10:00,64.78,64.78,64.59,64.66,2900.0,55.7173,55.7173,55.5539,55.6141,2900.0
2016-02-04 11:15:00,64.68,64.72,64.5,64.58,7600.0,55.6313,55.6657,55.4765,55.5453,7600.0
2016-02-04 11:20:00,64.57,64.64,64.55,64.64,2200.0,55.5367,55.5969,55.5195,55.5969,2200.0
2016-02-04 11:25:00,64.64,64.72,64.63,64.67,2300.0,55.5969,55.6657,55.5883,55.6227,2300.0
2016-02-04 11:30:00,64.69,64.69,64.58,64.64,3350.0,55.6399,55.6399,55.5453,55.5969,3350.0
2016-02-04 11:35:00,64.68,64.76,64.66,64.73,5900.0,55.6313,55.7001,55.6141,55.6743,5900.0
2016-02-04 11:40:00,64.73,64.73,64.59,64.59,4041.0,55.6743,55.6743,55.5539,55.5539,4041.0
2016-02-04 11:45:00,64.63,64.63,64.38,64.43,6682.0,55.5883,55.5883,55.3733,55.4163,6682.0
2016-02-04 11:50:00,64.41,64.46,64.34,64.36,8101.0,55.3991,55.4421,55.3388,55.3561,8101.0
2016-02-04 11:55:00,64.37,64.38,64.19,64.19,5424.0,55.3647,55.3733,55.2098,55.2098,5424.0
2016-02-04 12:00:00,64.25,64.36,64.16,64.34,12257.0,55.2614,55.3561,55.184,55.3388,12257.0
2016-02-04 12:05:00,64.34,64.46,64.33,64.41,4416.0,55.3388,55.4421,55.3302,55.3991,4416.0
2016-02-04 12:10:00,64.41,64.41,64.29,64.35,6398.0,55.3991,55.3991,55.2958,55.3475,6398.0
2016-02-04 12:15:00,64.34,64.42,64.32,64.37,4193.0,55.3388,55.4077,55.3216,55.3647,4193.0
2016-02-04 12:20:00,64.38,64.46,64.34,64.43,6450.0,55.3733,55.4421,55.3388,55.4163,6450.0
2016-02-04 12:25:00,64.42,64.45,64.36,64.42,5600.0,55.4077,55.4335,55.3561,55.4077,5600.0
2016-02-04 12:30:00,64.4,64.43,64.35,64.36,2950.0,55.3905,55.4163,55.3475,55.3561,2950.0
2016-02-04 12:35:00,64.38,64.51,64.38,64.45,7450.0,55.3733,55.4851,55.3733,55.4335,7450.0
2016-02-04 12:40:00,64.45,64.55,64.44,64.48,6621.0,55.4335,55.5195,55.4249,55.4593,6621.0
2016-02-04 12:45:00,64.46,64.48,64.38,64.44,4800.0,55.4421,55.4593,55.3733,55.4249,4800.0
2016-02-04 12:50:00,64.44,64.44,64.38,64.42,4601.0,55.4249,55.4249,55.3733,55.4077,4601.0
2016-02-04 12:55:00,64.39,64.45,64.35,64.41,5300.0,55.3819,55.4335,55.3475,55.3991,5300.0
2016-02-04 13:00:00,64.41,64.48,64.41,64.43,4807.0,55.3991,55.4593,55.3991,55.4163,4807.0
2016-02-04 13:05:00,64.44,64.51,64.44,64.49,1114.0,55.4249,55.4851,55.4249,55.4679,1114.0
2016-02-04 13:10:00,64.51,64.56,64.49,64.5,5691.0,55.4851,55.5281,55.4679,55.4765,5691.0
2016-02-04 13:15:00,64.52,64.54,64.47,64.5,2600.0,55.4937,55.5109,55.4507,55.4765,2600.0
2016-02-04 13:20:00,64.48,64.51,64.39,64.42,2550.0,55.4593,55.4851,55.3819,55.4077,2550.0
2016-02-04 13:25:00,64.44,64.45,64.4,64.42,3400.0,55.4249,55.4335,55.3905,55.4077,3400.0
2016-02-04 13:30:00,64.44,64.46,64.41,64.41,2350.0,55.4249,55.4421,55.3991,55.3991,2350.0
2016-02-04 13:35:00,64.42,64.48,64.36,64.38,4600.0,55.4077,55.4593,55.3561,55.3733,4600.0
2016-02-04 13:40:00,64.38,64.4,64.3,64.32,2927.0,55.3733,55.3905,55.3044,55.3216,2927.0
2016-02-04 13:45:00,64.33,64.36,64.24,64.28,7313.0,55.3302,55.3561,55.2528,55.2872,7313.0
2016-02-04 13:50:00,64.28,64.29,64.27,64.29,1448.0,55.2872,55.2958,55.2786,55.2958,1448.0
2016-02-04 13:55:00,64.26,64.37,64.25,64.34,4160.0,55.27,55.3647,55.2614,55.3388,4160.0
2016-02-04 14:00:00,64.35,64.36,64.19,64.21,9607.0,55.3475,55.3561,55.2098,55.227,9607.0
2016-02-04 14:05:00,64.21,64.26,64.0,64.06,9515.0,55.227,55.27,55.0464,55.098,9515.0
2016-02-04 14:10:00,64.07,64.11,64.03,64.07,5549.0,55.1066,55.141,55.0722,55.1066,5549.0
2016-02-04 14:15:00,64.08,64.11,64.03,64.09,3565.0,55.1152,55.141,55.0722,55.1238,3565.0
2016-02-04 14:20:00,64.08,64.1,63.96,63.99,8435.0,55.1152,55.1324,55.012,55.0378,8435.0
2016-02-04 14:25:00,64.0,64.07,63.93,63.94,8094.0,55.0464,55.1066,54.9862,54.9948,8094.0
2016-02-04 14:30:00,63.94,63.99,63.93,63.96,6604.0,54.9948,55.0378,54.9862,55.012,6604.0
2016-02-04 14:35:00,63.99,64.03,63.83,63.86,8354.0,55.0378,55.0722,54.9002,54.926,8354.0
2016-02-04 14:40:00,63.88,63.94,63.81,63.9,5880.0,54.9432,54.9948,54.883,54.9604,5880.0
2016-02-04 14:45:00,63.89,64.1,63.89,64.1,6500.0,54.9518,55.1324,54.9518,55.1324,6500.0
2016-02-04 14:50:00,64.1,64.1,63.91,63.93,5200.0,55.1324,55.1324,54.969,54.9862,5200.0
2016-02-04 14:55:00,63.9,64.12,63.89,64.12,5547.0,54.9604,55.1496,54.9518,55.1496,5547.0
2016-02-04 15:00:00,64.09,64.17,64.03,64.12,17831.0,55.1238,55.1926,55.0722,55.1496,17831.0
2016-02-04 15:05:00,64.13,64.14,64.03,64.08,13539.0,55.1582,55.1668,55.0722,55.1152,13539.0
2016-02-04 15:10:00,64.07,64.1,64.0,64.09,10965.0,55.1066,55.1324,55.0464,55.1238,10965.0
2016-02-04 15:15:00,64.1,64.11,63.97,63.97,21524.0,55.1324,55.141,55.0206,55.0206,21524.0
2016-02-04 15:20:00,64.0,64.1,64.0,64.06,8561.0,55.0464,55.1324,55.0464,55.098,8561.0
2016-02-04 15:25:00,64.07,64.08,63.99,64.01,8854.0,55.1066,55.1152,55.0378,55.055,8854.0
2016-02-04 15:30:00,64.02,64.1,63.97,64.03,19276.0,55.0636,55.1324,55.0206,55.0722,19276.0
2016-02-04 15:35:00,64.05,64.14,64.02,64.13,19589.0,55.0894,55.1668,55.0636,55.1582,19589.0
2016-02-04 15:40:00,64.13,64.2,64.09,64.18,25860.0,55.1582,55.2184,55.1238,55.2012,25860.0
2016-02-04 15:45:00,64.19,64.22,64.13,64.19,25027.0,55.2098,55.2356,55.1582,55.2098,25027.0
2016-02-04 15:50:00,64.19,64.21,64.14,64.21,29609.0,55.2098,55.227,55.1668,55.227,29609.0
2016-02-04 15:55:00,64.22,64.31,64.21,64.25,75903.0,55.2356,55.313,55.227,55.2614,75903.0
2016-02-05 09:30:00,63.99,64.26,63.72,64.14,10604.0,55.0378,55.27,54.8056,55.1668,10604.0
2016-02-05 09:35:00,64.14,64.22,63.88,64.2,8512.0,55.1668,55.2356,54.9432,55.2184,8512.0
2016-02-05 09:40:00,64.2,64.21,63.92,64.0,8991.0,55.2184,55.227,54.9776,55.0464,8991.0
2016-02-05 09:45:00,63.96,64.04,63.83,63.93,10955.0,55.012,55.0808,54.9002,54.9862,10955.0
2016-02-05 09:50:00,63.95,63.97,63.88,63.88,4304.0,55.0034,55.0206,54.9432,54.9432,4304.0
2016-02-05 09:55:00,63.9,64.06,63.86,63.87,9398.0,54.9604,55.098,54.926,54.9346,9398.0
2016-02-05 10:00:00,63.84,63.95,63.83,63.83,7062.0,54.9088,55.0034,54.9002,54.9002,7062.0
2016-02-05 10:05:00,63.81,63.81,63.6,63.6,4378.0,54.883,54.883,54.7024,54.7024,4378.0
2016-02-05 10:10:00,63.58,63.65,63.53,63.63,4100.0,54.6852,54.7454,54.6422,54.7282,4100.0
2016-02-05 10:15:00,63.61,63.64,63.55,63.57,2760.0,54.711,54.7368,54.6594,54.6766,2760.0
2016-02-05 10:20:00,63.57,63.59,63.37,63.37,3595.0,54.6766,54.6938,54.5046,54.5046,3595.0
2016-02-05 10:25:00,63.41,63.44,63.22,63.26,9937.0,54.539,54.5648,54.3755,54.4099,9937.0
2016-02-05 10:30:00,63.27,63.34,63.27,63.34,3703.0,54.4185,54.4787,54.4185,54.4787,3703.0
2016-02-05 10:35:00,63.36,63.46,63.34,63.34,5756.0,54.496,54.582,54.4787,54.4787,5756.0
2016-02-05 10:40:00,63.34,63.58,63.34,63.49,10100.0,54.4787,54.6852,54.4787,54.6078,10100.0
2016-02-05 10:45:00,63.46,63.48,63.4,63.42,4382.0,54.582,54.5992,54.5304,54.5476,4382.0
2016-02-05 10:50:00,63.41,63.41,63.29,63.31,5029.0,54.539,54.539,54.4357,54.4529,5029.0
2016-02-05 10:55:00,63.31,63.34,63.16,63.16,5712.0,54.4529,54.4787,54.3239,54.3239,5712.0
2016-02-05 11:00:00,63.16,63.19,63.06,63.07,5549.0,54.3239,54.3497,54.2379,54.2465,5549.0
2016-02-05 11:05:00,63.09,63.1,62.99,63.04,8264.0,54.2637,54.2723,54.1777,54.2207,8264.0
2016-02-05 11:10:00,63.01,63.06,62.91,62.92,6615.0,54.1949,54.2379,54.1089,54.1175,6615.0
2016-02-05 11:15:00,62.94,63.06,62.89,62.9,5895.0,54.1347,54.2379,54.0917,54.1003,5895.0
2016-02-05 11:20:00,62.92,63.02,62.79,62.79,8000.0,54.1175,54.2035,54.0057,54.0057,8000.0
2016-02-05 11:25:00,62.77,62.91,62.73,62.83,9100.0,53.9885,54.1089,53.9541,54.0401,9100.0
2016-02-05 11:30:00,62.84,62.87,62.75,62.8,13223.0,54.0487,54.0745,53.9713,54.0143,13223.0
2016-02-05 11:35:00,62.79,62.87,62.76,62.8,7363.0,54.0057,54.0745,53.9799,54.0143,7363.0
2016-02-05 11:40:00,62.78,62.85,62.69,62.71,9971.0,53.9971,54.0573,53.9197,53.9369,9971.0
2016-02-05 11:45:00,62.74,62.84,62.72,62.78,9805.0,53.9627,54.0487,53.9455,53.9971,9805.0
2016-02-05 11:50:00,62.78,62.89,62.78,62.87,5558.0,53.9971,54.0917,53.9971,54.0745,5558.0
2016-02-05 11:55:00,62.86,62.86,62.78,62.81,7046.0,54.0659,54.0659,53.9971,54.0229,7046.0
2016-02-05 12:00:00,62.85,62.89,62.81,62.85,3900.0,54.0573,54.0917,54.0229,54.0573,3900.0
2016-02-05 12:05:00,62.82,62.9,62.75,62.78,7193.0,54.0315,54.1003,53.9713,53.9971,7193.0
2016-02-05 12:10:00,62.77,62.78,62.74,62.75,7185.0,53.9885,53.9971,53.9627,53.9713,7185.0
2016-02-05 12:15:00,62.76,62.8,62.74,62.75,7239.0,53.9799,54.0143,53.9627,53.9713,7239.0
2016-02-05 12:20:00,62.77,62.79,62.73,62.78,8750.0,53.9885,54.0057,53.9541,53.9971,8750.0
2016-02-05 12:25:00,62.78,62.8,62.74,62.78,8680.0,53.9971,54.0143,53.9627,53.9971,8680.0
2016-02-05 12:30:00,62.78,62.8,62.74,62.75,6810.0,53.9971,54.0143,53.9627,53.9713,6810.0
2016-02-05 12:35:00,62.75,62.84,62.75,62.84,6426.0,53.9713,54.0487,53.9713,54.0487,6426.0
2016-02-05 12:40:00,62.84,62.84,62.75,62.75,5400.0,54.0487,54.0487,53.9713,53.9713,5400.0
2016-02-05 12:45:00,62.77,62.84,62.77,62.84,3597.0,53.9885,54.0487,53.9885,54.0487,3597.0
2016-02-05 12:50:00,62.84,62.97,62.78,62.8,11916.0,54.0487,54.1605,53.9971,54.0143,11916.0
2016-02-05 12:55:00,62.79,62.82,62.74,62.81,6521.0,54.0057,54.0315,53.9627,54.0229,6521.0
2016-02-05 13:00:00,62.83,62.83,62.74,62.77,8225.0,54.0401,54.0401,53.9627,53.9885,8225.0
2016-02-05 13:05:00,62.75,62.79,62.74,62.78,16151.0,53.9713,54.0057,53.9627,53.9971,16151.0
2016-02-05 13:10:00,62.76,62.87,62.75,62.83,9799.0,53.9799,54.0745,53.9713,54.0401,9799.0
2016-02-05 13:15:00,62.85,62.89,62.82,62.87,3636.0,54.0573,54.0917,54.0315,54.0745,3636.0
2016-02-05 13:20:00,62.85,62.9,62.82,62.88,4150.0,54.0573,54.1003,54.0315,54.0831,4150.0
2016-02-05 13:25:00,62.88,62.95,62.88,62.93,5500.0,54.0831,54.1433,54.0831,54.1261,5500.0
2016-02-05 13:30:00,62.92,62.92,62.8,62.86,6200.0,54.1175,54.1175,54.0143,54.0659,6200.0
2016-02-05 13:35:00,62.87,62.88,62.76,62.78,9065.0,54.0745,54.0831,53.9799,53.9971,9065.0
2016-02-05 13:40:00,62.8,62.86,62.79,62.84,7438.0,54.0143,54.0659,54.0057,54.0487,7438.0
2016-02-05 13:45:00,62.84,62.84,62.74,62.79,7957.0,54.0487,54.0487,53.9627,54.0057,7957.0
2016-02-05 13:50:00,62.77,62.79,62.74,62.79,5947.0,53.9885,54.0057,53.9627,54.0057,5947.0
2016-02-05 13:55:00,62.79,62.86,62.79,62.86,8001.0,54.0057,54.0659,54.0057,54.0659,8001.0
2016-02-05 14:00:00,62.88,62.9,62.78,62.84,5768.0,54.0831,54.1003,53.9971,54.0487,5768.0
2016-02-05 14:05:00,62.84,62.85,62.74,62.76,5400.0,54.0487,54.0573,53.9627,53.9799,5400.0
2016-02-05 14:10:00,62.76,62.76,62.67,62.68,7028.0,53.9799,53.9799,53.9025,53.9111,7028.0
2016-02-05 14:15:00,62.7,62.72,62.6,62.71,9005.0,53.9283,53.9455,53.8423,53.9369,9005.0
2016-02-05 14:20:00,62.72,62.75,62.67,62.71,10257.0,53.9455,53.9713,53.9025,53.9369,10257.0
2016-02-05 14:25:00,62.71,62.71,62.58,62.69,10743.0,53.9369,53.9369,53.8251,53.9197,10743.0
2016-02-05 14:30:00,62.69,62.83,62.68,62.82,7234.0,53.9197,54.0401,53.9111,54.0315,7234.0
2016-02-05 14:35:00,62.82,62.87,62.79,62.84,5887.0,54.0315,54.0745,54.0057,54.0487,5887.0
2016-02-05 14:40:00,62.82,62.83,62.68,62.68,8132.0,54.0315,54.0401,53.9111,53.9111,8132.0
2016-02-05 14:45:00,62.68,62.9,62.66,62.9,13533.0,53.9111,54.1003,53.8939,54.1003,13533.0
2016-02-05 14:50:00,62.86,62.86,62.73,62.75,6630.0,54.0659,54.0659,53.9541,53.9713,6630.0
2016-02-05 14:55:00,62.72,62.77,62.65,62.7,11101.0,53.9455,53.9885,53.8853,53.9283,11101.0
2016-02-05 15:00:00,62.7,62.71,62.58,62.59,15600.0,53.9283,53.9369,53.8251,53.8337,15600.0
2016-02-05 15:05:00,62.61,62.72,62.59,62.71,14569.0,53.8509,53.9455,53.8337,53.9369,14569.0
2016-02-05 15:10:00,62.7,62.76,62.67,62.76,11957.0,53.9283,53.9799,53.9025,53.9799,11957.0
2016-02-05 15:15:00,62.74,62.92,62.73,62.92,18149.0,53.9627,54.1175,53.9541,54.1175,18149.0
2016-02-05 15:20:00,62.9,62.93,62.78,62.8,11858.0,54.1003,54.1261,53.9971,54.0143,11858.0
2016-02-05 15:25:00,62.78,62.79,62.69,62.77,18943.0,53.9971,54.0057,53.9197,53.9885,18943.0
2016-02-05 15:30:00,62.77,62.77,62.62,62.66,17092.0,53.9885,53.9885,53.8595,53.8939,17092.0
2016-02-05 15:35:00,62.68,62.69,62.58,62.6,16384.0,53.9111,53.9197,53.8251,53.8423,16384.0
2016-02-05 15:40:00,62.58,62.65,62.52,62.63,18149.0,53.8251,53.8853,53.7735,53.8681,18149.0
2016-02-05 15:45:00,62.63,62.74,62.62,62.71,39248.0,53.8681,53.9627,53.8595,53.9369,39248.0
2016-02-05 15:50:00,62.69,62.69,62.56,62.57,32208.0,53.9197,53.9197,53.8079,53.8165,32208.0
2016-02-05 15:55:00,62.57,62.83,62.57,62.82,105800.0,53.8165,54.0401,53.8165,54.0315,105800.0
2016-02-08 09:30:00,62.22,62.24,61.84,62.23,11897.0,53.5154,53.5326,53.1886,53.524,11897.0
2016-02-08 09:35:00,62.13,62.21,61.93,61.93,9658.0,53.438,53.5068,53.266,53.266,9658.0
2016-02-08 09:40:00,61.95,62.12,61.92,62.11,3900.0,53.2832,53.4294,53.2574,53.4208,3900.0
2016-02-08 09:45:00,62.1,62.13,61.9,61.96,18378.0,53.4122,53.438,53.2402,53.2918,18378.0
2016-02-08 09:50:00,61.98,62.12,61.86,62.12,28339.0,53.309,53.4294,53.2058,53.4294,28339.0
2016-02-08 09:55:00,62.11,62.37,62.01,62.33,8109.0,53.4208,53.6445,53.3348,53.61,8109.0
2016-02-08 10:00:00,62.34,62.48,62.28,62.45,6103.0,53.6186,53.7391,53.567,53.7133,6103.0
2016-02-08 10:05:00,62.46,62.48,62.19,62.21,3450.0,53.7219,53.7391,53.4896,53.5068,3450.0
2016-02-08 10:10:00,62.17,62.33,62.17,62.2,6745.0,53.4724,53.61,53.4724,53.4982,6745.0
2016-02-08 10:15:00,62.23,62.27,62.01,62.01,3878.0,53.524,53.5584,53.3348,53.3348,3878.0
2016-02-08 10:20:00,61.99,62.02,61.87,62.01,7326.0,53.3176,53.3434,53.2144,53.3348,7326.0
2016-02-08 10:25:00,61.96,62.06,61.93,62.01,7503.0,53.2918,53.3778,53.266,53.3348,7503.0
2016-02-08 10:30:00,61.98,62.17,61.95,62.17,10450.0,53.309,53.4724,53.2832,53.4724,10450.0
2016-02-08 10:35:00,62.16,62.16,61.98,62.1,6277.0,53.4638,53.4638,53.309,53.4122,6277.0
2016-02-08 10:40:00,62.05,62.07,61.88,62.0,6610.0,53.3692,53.3864,53.223,53.3262,6610.0
2016-02-08 10:45:00,62.0,62.05,61.93,61.98,14254.0,53.3262,53.3692,53.266,53.309,14254.0
2016-02-08 10:50:00,61.98,62.02,61.88,62.02,7833.0,53.309,53.3434,53.223,53.3434,7833.0
2016-02-08 10:55:00,61.98,62.0,61.9,61.9,4000.0,53.309,53.3262,53.2402,53.2402,4000.0
2016-02-08 11:00:00,61.92,61.94,61.8,61.8,6667.0,53.2574,53.2746,53.1542,53.1542,6667.0
2016-02-08 11:05:00,61.83,61.84,61.66,61.69,11812.0,53.18,53.1886,53.0338,53.0596,11812.0
2016-02-08 11:10:00,61.69,61.71,61.5,61.54,10540.0,53.0596,53.0768,52.8962,52.9306,10540.0
2016-02-08 11:15:00,61.54,61.75,61.53,61.75,5500.0,52.9306,53.1112,52.922,53.1112,5500.0
2016-02-08 11:20:00,61.74,61.84,61.73,61.77,8264.0,53.1026,53.1886,53.094,53.1284,8264.0
2016-02-08 11:25:00,61.79,61.83,61.75,61.78,15063.0,53.1456,53.18,53.1112,53.137,15063.0
2016-02-08 11:30:00,61.76,61.79,61.72,61.76,4600.0,53.1198,53.1456,53.0854,53.1198,4600.0
2016-02-08 11:35:00,61.76,61.76,61.65,61.65,5080.0,53.1198,53.1198,53.0252,53.0252,5080.0
2016-02-08 11:40:00,61.65,61.74,61.62,61.67,5000.0,53.0252,53.1026,52.9994,53.0424,5000.0
2016-02-08 11:45:00,61.67,61.67,61.59,61.62,2899.0,53.0424,53.0424,52.9736,52.9994,2899.0
2016-02-08 11:50:00,61.63,61.63,61.55,61.61,7819.0,53.008,53.008,52.9392,52.9908,7819.0
2016-02-08 11:55:00,61.6,61.78,61.6,61.72,9454.0,52.9822,53.137,52.9822,53.0854,9454.0
2016-02-08 12:00:00,61.76,61.77,61.64,61.64,9400.0,53.1198,53.1284,53.0166,53.0166,9400.0
2016-02-08 12:05:00,61.62,61.7,61.6,61.69,4100.0,52.9994,53.0682,52.9822,53.0596,4100.0
2016-02-08 12:10:00,61.69,61.74,61.65,61.74,6807.0,53.0596,53.1026,53.0252,53.1026,6807.0
2016-02-08 12:15:00,61.73,61.78,61.66,61.74,6028.0,53.094,53.137,53.0338,53.1026,6028.0
2016-02-08 12:20:00,61.75,61.81,61.66,61.81,9860.0,53.1112,53.1628,53.0338,53.1628,9860.0
2016-02-08 12:25:00,61.79,61.88,61.75,61.76,10500.0,53.1456,53.223,53.1112,53.1198,10500.0
2016-02-08 12:30:00,61.78,61.82,61.77,61.77,5700.0,53.137,53.1714,53.1284,53.1284,5700.0
2016-02-08 12:35:00,61.78,61.83,61.74,61.74,5297.0,53.137,53.18,53.1026,53.1026,5297.0
2016-02-08 12:40:00,61.74,61.8,61.74,61.78,5882.0,53.1026,53.1542,53.1026,53.137,5882.0
2016-02-08 12:45:00,61.78,61.8,61.76,61.8,6634.0,53.137,53.1542,53.1198,53.1542,6634.0
2016-02-08 12:50:00,61.8,61.85,61.78,61.78,6679.0,53.1542,53.1972,53.137,53.137,6679.0
2016-02-08 12:55:00,61.76,61.79,61.76,61.76,3700.0,53.1198,53.1456,53.1198,53.1198,3700.0
2016-02-08 13:00:00,61.76,61.77,61.7,61.72,8700.0,53.1198,53.1284,53.0682,53.0854,8700.0
2016-02-08 13:05:00,61.69,61.69,61.61,61.64,5425.0,53.0596,53.0596,52.9908,53.0166,5425.0
2016-02-08 13:10:00,61.63,61.64,61.55,61.58,5500.0,53.008,53.0166,52.9392,52.965,5500.0
2016-02-08 13:15:00,61.57,61.59,61.47,61.47,4825.0,52.9564,52.9736,52.8704,52.8704,4825.0
2016-02-08 13:20:00,61.49,61.56,61.42,61.42,9494.0,52.8876,52.9478,52.8274,52.8274,9494.0
2016-02-08 13:25:00,61.44,61.48,61.41,61.47,6800.0,52.8446,52.879,52.8188,52.8704,6800.0
2016-02-08 13:30:00,61.47,61.53,61.47,61.52,3000.0,52.8704,52.922,52.8704,52.9134,3000.0
2016-02-08 13:35:00,61.52,61.54,61.5,61.53,4500.0,52.9134,52.9306,52.8962,52.922,4500.0
2016-02-08 13:40:00,61.54,61.54,61.42,61.42,6250.0,52.9306,52.9306,52.8274,52.8274,6250.0
2016-02-08 13:45:00,61.41,61.43,61.33,61.33,6800.0,52.8188,52.836,52.7499,52.7499,6800.0
2016-02-08 13:50:00,61.38,61.4,61.29,61.32,5704.0,52.793,52.8102,52.7155,52.7413,5704.0
2016-02-08 13:55:00,61.32,61.32,61.25,61.32,7408.0,52.7413,52.7413,52.6811,52.7413,7408.0
2016-02-08 14:00:00,61.32,61.4,61.3,61.4,6317.0,52.7413,52.8102,52.7241,52.8102,6317.0
2016-02-08 14:05:00,61.42,61.42,61.38,61.41,3200.0,52.8274,52.8274,52.793,52.8188,3200.0
2016-02-08 14:10:00,61.44,61.51,61.28,61.28,8002.0,52.8446,52.9048,52.7069,52.7069,8002.0
2016-02-08 14:15:00,61.26,61.38,61.26,61.31,7582.0,52.6897,52.793,52.6897,52.7327,7582.0
2016-02-08 14:20:00,61.3,61.43,61.3,61.34,7000.0,52.7241,52.836,52.7241,52.7585,7000.0
2016-02-08 14:25:00,61.35,61.43,61.3,61.31,6790.0,52.7671,52.836,52.7241,52.7327,6790.0
2016-02-08 14:30:00,61.31,61.34,61.26,61.31,11414.0,52.7327,52.7585,52.6897,52.7327,11414.0
2016-02-08 14:35:00,61.3,61.45,61.29,61.45,11122.0,52.7241,52.8532,52.7155,52.8532,11122.0
2016-02-08 14:40:00,61.45,61.56,61.42,61.55,8300.0,52.8532,52.9478,52.8274,52.9392,8300.0
2016-02-08 14:45:00,61.56,61.6,61.52,61.53,11093.0,52.9478,52.9822,52.9134,52.922,11093.0
2016-02-08 14:50:00,61.51,61.57,61.49,61.54,10867.0,52.9048,52.9564,52.8876,52.9306,10867.0
2016-02-08 14:55:00,61.54,61.56,61.43,61.46,11920.0,52.9306,52.9478,52.836,52.8618,11920.0
2016-02-08 15:00:00,61.47,61.47,61.38,61.42,11513.0,52.8704,52.8704,52.793,52.8274,11513.0
2016-02-08 15:05:00,61.39,61.49,61.36,61.39,18802.0,52.8016,52.8876,52.7758,52.8016,18802.0
2016-02-08 15:10:00,61.39,61.58,61.35,61.57,21623.0,52.8016,52.965,52.7671,52.9564,21623.0
2016-02-08 15:15:00,61.58,61.64,61.53,61.62,16369.0,52.965,53.0166,52.922,52.9994,16369.0
2016-02-08 15:20:00,61.59,61.73,61.58,61.7,43644.0,52.9736,53.094,52.965,53.0682,43644.0
2016-02-08 15:25:00,61.7,61.71,61.65,61.69,16431.0,53.0682,53.0768,53.0252,53.0596,16431.0
2016-02-08 15:30:00,61.7,61.94,61.7,61.92,15133.0,53.0682,53.2746,53.0682,53.2574,15133.0
2016-02-08 15:35:00,61.96,61.96,61.83,61.9,19455.0,53.2918,53.2918,53.18,53.2402,19455.0
2016-02-08 15:40:00,61.89,62.0,61.88,61.96,33939.0,53.2316,53.3262,53.223,53.2918,33939.0
2016-02-08 15:45:00,61.95,62.14,61.92,62.05,59596.0,53.2832,53.4466,53.2574,53.3692,59596.0
2016-02-08 15:50:00,62.07,62.1,62.01,62.09,42168.0,53.3864,53.4122,53.3348,53.4036,42168.0
2016-02-08 15:55:00,62.09,62.14,62.04,62.12,74306.0,53.4036,53.4466,53.3606,53.4294,74306.0
2016-02-09 09:30:00,61.49,61.98,61.48,61.98,21170.0,52.8876,53.309,52.879,53.309,21170.0
2016-02-09 09:35:00,61.98,62.07,61.89,62.0,5973.0,53.309,53.3864,53.2316,53.3262,5973.0
2016-02-09 09:40:00,61.99,62.23,61.99,62.14,3623.0,53.3176,53.524,53.3176,53.4466,3623.0
2016-02-09 09:45:00,62.16,62.35,62.16,62.34,5620.0,53.4638,53.6272,53.4638,53.6186,5620.0
2016-02-09 09:50:00,62.31,62.37,62.19,62.35,8522.0,53.5928,53.6445,53.4896,53.6272,8522.0
2016-02-09 09:55:00,62.31,62.32,62.18,62.23,5746.0,53.5928,53.6014,53.481,53.524,5746.0
2016-02-09 10:00:00,62.26,62.51,62.26,62.51,8396.0,53.5498,53.7649,53.5498,53.7649,8396.0
2016-02-09 10:05:00,62.5,62.58,62.35,62.52,48985.0,53.7563,53.8251,53.6272,53.7735,48985.0
2016-02-09 10:10:00,62.52,62.54,62.42,62.48,5942.0,53.7735,53.7907,53.6875,53.7391,5942.0
2016-02-09 10:15:00,62.49,62.49,62.32,62.35,4800.0,53.7477,53.7477,53.6014,53.6272,4800.0
2016-02-09 10:20:00,62.37,62.63,62.35,62.63,8843.0,53.6445,53.8681,53.6272,53.8681,8843.0
2016-02-09 10:25:00,62.64,62.64,62.52,62.52,4800.0,53.8767,53.8767,53.7735,53.7735,4800.0
2016-02-09 10:30:00,62.47,62.5,62.32,62.35,54930.0,53.7305,53.7563,53.6014,53.6272,54930.0
2016-02-09 10:35:00,62.34,62.57,62.28,62.56,7825.0,53.6186,53.8165,53.567,53.8079,7825.0
2016-02-09 10:40:00,62.53,62.57,62.48,62.52,11490.0,53.7821,53.8165,53.7391,53.7735,11490.0
2016-02-09 10:45:00,62.52,62.77,62.52,62.74,6036.0,53.7735,53.9885,53.7735,53.9627,6036.0
2016-02-09 10:50:00,62.8,62.82,62.67,62.68,8500.0,54.0143,54.0315,53.9025,53.9111,8500.0
2016-02-09 10:55:00,62.69,62.7,62.6,62.61,6211.0,53.9197,53.9283,53.8423,53.8509,6211.0
2016-02-09 11:00:00,62.61,62.76,62.61,62.68,11631.0,53.8509,53.9799,53.8509,53.9111,11631.0
2016-02-09 11:05:00,62.7,62.81,62.68,62.81,8708.0,53.9283,54.0229,53.9111,54.0229,8708.0
2016-02-09 11:10:00,62.82,63.06,62.81,63.0,9279.0,54.0315,54.2379,54.0229,54.1863,9279.0
2016-02-09 11:15:00,63.03,63.05,62.88,62.91,7405.0,54.2121,54.2293,54.0831,54.1089,7405.0
2016-02-09 11:20:00,62.88,63.14,62.88,63.11,5700.0,54.0831,54.3067,54.0831,54.2809,5700.0
2016-02-09 11:25:00,63.15,63.22,63.06,63.11,10312.0,54.3153,54.3755,54.2379,54.2809,10312.0
2016-02-09 11:30:00,63.1,63.11,63.01,63.04,8560.0,54.2723,54.2809,54.1949,54.2207,8560.0
2016-02-09 11:35:00,63.05,63.11,62.96,63.0,14575.0,54.2293,54.2809,54.1519,54.1863,14575.0
2016-02-09 11:40:00,63.05,63.2,63.05,63.18,8420.0,54.2293,54.3583,54.2293,54.3411,8420.0
2016-02-09 11:45:00,63.2,63.27,63.12,63.17,11845.0,54.3583,54.4185,54.2895,54.3325,11845.0
2016-02-09 11:50:00,63.16,63.25,63.13,63.14,7500.0,54.3239,54.4013,54.2981,54.3067,7500.0
2016-02-09 11:55:00,63.13,63.16,62.96,62.96,7580.0,54.2981,54.3239,54.1519,54.1519,7580.0
2016-02-09 12:00:00,62.99,63.11,62.97,63.1,10599.0,54.1777,54.2809,54.1605,54.2723,10599.0
2016-02-09 12:05:00,63.1,63.26,63.05,63.26,9467.0,54.2723,54.4099,54.2293,54.4099,9467.0
2016-02-09 12:10:00,63.27,63.32,63.21,63.21,6700.0,54.4185,54.4615,54.3669,54.3669,6700.0
2016-02-09 12:15:00,63.21,63.31,63.21,63.27,7571.0,54.3669,54.4529,54.3669,54.4185,7571.0
2016-02-09 12:20:00,63.25,63.29,63.22,63.27,9200.0,54.4013,54.4357,54.3755,54.4185,9200.0
2016-02-09 12:25:00,63.28,63.37,63.24,63.29,7001.0,54.4271,54.5046,54.3927,54.4357,7001.0
2016-02-09 12:30:00,63.29,63.31,63.24,63.27,7501.0,54.4357,54.4529,54.3927,54.4185,7501.0
2016-02-09 12:35:00,63.28,63.4,63.28,63.3,9300.0,54.4271,54.5304,54.4271,54.4443,9300.0
2016-02-09 12:40:00,63.33,63.34,63.29,63.33,4940.0,54.4701,54.4787,54.4357,54.4701,4940.0
2016-02-09 12:45:00,63.32,63.32,63.2,63.2,3700.0,54.4615,54.4615,54.3583,54.3583,3700.0
2016-02-09 12:50:00,63.19,63.24,63.18,63.23,4260.0,54.3497,54.3927,54.3411,54.3841,4260.0
2016-02-09 12:55:00,63.22,63.22,63.15,63.18,7100.0,54.3755,54.3755,54.3153,54.3411,7100.0
2016-02-09 13:00:00,63.2,63.22,63.12,63.15,5367.0,54.3583,54.3755,54.2895,54.3153,5367.0
2016-02-09 13:05:00,63.18,63.2,63.15,63.15,4865.0,54.3411,54.3583,54.3153,54.3153,4865.0
2016-02-09 13:10:00,63.14,63.14,63.02,63.05,5660.0,54.3067,54.3067,54.2035,54.2293,5660.0
2016-02-09 13:15:00,63.05,63.08,63.05,63.08,2002.0,54.2293,54.2551,54.2293,54.2551,2002.0
2016-02-09 13:20:00,63.08,63.1,63.03,63.07,9800.0,54.2551,54.2723,54.2121,54.2465,9800.0
2016-02-09 13:25:00,63.03,63.08,63.02,63.04,9901.0,54.2121,54.2551,54.2035,54.2207,9901.0
2016-02-09 13:30:00,63.06,63.17,63.02,63.05,17329.0,54.2379,54.3325,54.2035,54.2293,17329.0
2016-02-09 13:35:00,63.04,63.08,62.92,62.94,15046.0,54.2207,54.2551,54.1175,54.1347,15046.0
2016-02-09 13:40:00,62.95,63.07,62.95,63.07,6200.0,54.1433,54.2465,54.1433,54.2465,6200.0
2016-02-09 13:45:00,63.05,63.06,62.87,62.9,30022.0,54.2293,54.2379,54.0745,54.1003,30022.0
2016-02-09 13:50:00,62.89,62.89,62.72,62.76,23992.0,54.0917,54.0917,53.9455,53.9799,23992.0
2016-02-09 13:55:00,62.77,62.89,62.76,62.84,10851.0,53.9885,54.0917,53.9799,54.0487,10851.0
2016-02-09 14:00:00,62.85,62.87,62.83,62.84,5753.0,54.0573,54.0745,54.0401,54.0487,5753.0
2016-02-09 14:05:00,62.88,63.09,62.84,63.01,20837.0,54.0831,54.2637,54.0487,54.1949,20837.0
2016-02-09 14:10:00,63.02,63.03,62.76,62.8,18867.0,54.2035,54.2121,53.9799,54.0143,18867.0
2016-02-09 14:15:00,62.8,62.8,62.75,62.78,22667.0,54.0143,54.0143,53.9713,53.9971,22667.0
2016-02-09 14:20:00,62.77,62.8,62.73,62.75,21280.0,53.9885,54.0143,53.9541,53.9713,21280.0
2016-02-09 14:25:00,62.74,62.74,62.66,62.69,5500.0,53.9627,53.9627,53.8939,53.9197,5500.0
2016-02-09 14:30:00,62.71,62.82,62.71,62.78,4700.0,53.9369,54.0315,53.9369,53.9971,4700.0
2016-02-09 14:35:00,62.76,62.87,62.76,62.86,6704.0,53.9799,54.0745,53.9799,54.0659,6704.0
2016-02-09 14:40:00,62.86,62.9,62.77,62.88,13783.0,54.0659,54.1003,53.9885,54.0831,13783.0
2016-02-09 14:45:00,62.85,62.86,62.67,62.67,3600.0,54.0573,54.0659,53.9025,53.9025,3600.0
2016-02-09 14:50:00,62.69,62.7,62.59,62.62,18400.0,53.9197,53.9283,53.8337,53.8595,18400.0
2016-02-09 14:55:00,62.63,62.63,62.54,62.58,14094.0,53.8681,53.8681,53.7907,53.8251,14094.0
2016-02-09 15:00:00,62.59,62.65,62.56,62.6,28583.0,53.8337,53.8853,53.8079,53.8423,28583.0
2016-02-09 15:05:00,62.6,62.74,62.59,62.66,46333.0,53.8423,53.9627,53.8337,53.8939,46333.0
2016-02-09 15:10:00,62.69,62.72,62.62,62.66,18629.0,53.9197,53.9455,53.8595,53.8939,18629.0
2016-02-09 15:15:00,62.66,62.67,62.55,62.55,20383.0,53.8939,53.9025,53.7993,53.7993,20383.0
2016-02-09 15:20:00,62.55,62.56,62.42,62.42,16800.0,53.7993,53.8079,53.6875,53.6875,16800.0
2016-02-09 15:25:00,62.42,62.45,62.32,62.38,17659.0,53.6875,53.7133,53.6014,53.6531,17659.0
2016-02-09 15:30:00,62.37,62.4,62.29,62.34,20004.0,53.6445,53.6703,53.5756,53.6186,20004.0
2016-02-09 15:35:00,62.33,62.51,62.33,62.45,9516.0,53.61,53.7649,53.61,53.7133,9516.0
2016-02-09 15:40:00,62.47,62.47,62.29,62.43,13417.0,53.7305,53.7305,53.5756,53.6961,13417.0
2016-02-09 15:45:00,62.44,62.45,62.33,62.38,21672.0,53.7047,53.7133,53.61,53.6531,21672.0
2016-02-09 15:50:00,62.4,62.42,62.32,62.34,22149.0,53.6703,53.6875,53.6014,53.6186,22149.0
2016-02-09 15:55:00,62.33,62.35,62.18,62.25,59309.0,53.61,53.6272,53.481,53.5412,59309.0
2016-02-10 09:30:00,62.72,63.02,62.71,62.94,6301.0,53.9455,54.2035,53.9369,54.1347,6301.0
2016-02-10 09:35:00,62.96,62.99,62.87,62.88,3000.0,54.1519,54.1777,54.0745,54.0831,3000.0
2016-02-10 09:40:00,62.89,62.99,62.76,62.76,21871.0,54.0917,54.1777,53.9799,53.9799,21871.0
2016-02-10 09:45:00,62.8,62.87,62.73,62.87,1481.0,54.0143,54.0745,53.9541,54.0745,1481.0
2016-02-10 09:50:00,62.84,62.92,62.83,62.92,2210.0,54.0487,54.1175,54.0401,54.1175,2210.0
2016-02-10 09:55:00,62.91,62.92,62.82,62.82,1700.0,54.1089,54.1175,54.0315,54.0315,1700.0
2016-02-10 10:00:00,62.84,62.84,62.77,62.78,2945.0,54.0487,54.0487,53.9885,53.9971,2945.0
2016-02-10 10:05:00,62.78,62.78,62.59,62.65,3700.0,53.9971,53.9971,53.8337,53.8853,3700.0
2016-02-10 10:10:00,62.66,62.85,62.66,62.8,4400.0,53.8939,54.0573,53.8939,54.0143,4400.0
2016-02-10 10:15:00,62.82,62.89,62.75,62.88,3763.0,54.0315,54.0917,53.9713,54.0831,3763.0
2016-02-10 10:20:00,62.88,62.98,62.88,62.88,4997.0,54.0831,54.1691,54.0831,54.0831,4997.0
2016-02-10 10:25:00,62.93,63.06,62.9,62.98,6633.0,54.1261,54.2379,54.1003,54.1691,6633.0
2016-02-10 10:30:00,63.04,63.17,63.03,63.17,5400.0,54.2207,54.3325,54.2121,54.3325,5400.0
2016-02-10 10:35:00,63.15,63.15,63.04,63.04,4119.0,54.3153,54.3153,54.2207,54.2207,4119.0
2016-02-10 10:40:00,63.0,63.01,62.83,62.88,5465.0,54.1863,54.1949,54.0401,54.0831,5465.0
2016-02-10 10:45:00,62.9,62.97,62.85,62.97,3500.0,54.1003,54.1605,54.0573,54.1605,3500.0
2016-02-10 10:50:00,62.97,62.97,62.74,62.79,3700.0,54.1605,54.1605,53.9627,54.0057,3700.0
2016-02-10 10:55:00,62.74,62.78,62.66,62.75,4315.0,53.9627,53.9971,53.8939,53.9713,4315.0
2016-02-10 11:00:00,62.75,62.77,62.68,62.74,3200.0,53.9713,53.9885,53.9111,53.9627,3200.0
2016-02-10 11:05:00,62.75,62.75,62.49,62.6,6513.0,53.9713,53.9713,53.7477,53.8423,6513.0
2016-02-10 11:10:00,62.56,62.61,62.56,62.59,1300.0,53.8079,53.8509,53.8079,53.8337,1300.0
2016-02-10 11:15:00,62.58,62.72,62.54,62.72,3408.0,53.8251,53.9455,53.7907,53.9455,3408.0
2016-02-10 11:20:00,62.73,62.77,62.66,62.75,5000.0,53.9541,53.9885,53.8939,53.9713,5000.0
2016-02-10 11:25:00,62.74,62.76,62.58,62.59,9244.0,53.9627,53.9799,53.8251,53.8337,9244.0
2016-02-10 11:30:00,62.58,62.65,62.48,62.48,6224.0,53.8251,53.8853,53.7391,53.7391,6224.0
2016-02-10 11:35:00,62.52,62.54,62.4,62.41,1700.0,53.7735,53.7907,53.6703,53.6789,1700.0
2016-02-10 11:40:00,62.37,62.37,62.28,62.29,5810.0,53.6445,53.6445,53.567,53.5756,5810.0
2016-02-10 11:45:00,62.32,62.37,62.31,62.37,3200.0,53.6014,53.6445,53.5928,53.6445,3200.0
2016-02-10 11:50:00,62.37,62.44,62.33,62.4,10360.0,53.6445,53.7047,53.61,53.6703,10360.0
2016-02-10 11:55:00,62.4,62.51,62.37,62.42,7216.0,53.6703,53.7649,53.6445,53.6875,7216.0
2016-02-10 12:00:00,62.43,62.47,62.36,62.37,6646.0,53.6961,53.7305,53.6359,53.6445,6646.0
2016-02-10 12:05:00,62.38,62.39,62.16,62.25,8986.0,53.6531,53.6617,53.4638,53.5412,8986.0
2016-02-10 12:10:00,62.23,62.25,62.19,62.21,3711.0,53.524,53.5412,53.4896,53.5068,3711.0
2016-02-10 12:15:00,62.18,62.18,62.04,62.16,8070.0,53.481,53.481,53.3606,53.4638,8070.0
2016-02-10 12:20:00,62.15,62.2,62.1,62.12,16577.0,53.4552,53.4982,53.4122,53.4294,16577.0
2016-02-10 12:25:00,62.12,62.13,62.01,62.05,8565.0,53.4294,53.438,53.3348,53.3692,8565.0
2016-02-10 12:30:00,62.08,62.13,62.04,62.08,7035.0,53.395,53.438,53.3606,53.395,7035.0
2016-02-10 12:35:00,62.09,62.21,62.07,62.17,9650.0,53.4036,53.5068,53.3864,53.4724,9650.0
2016-02-10 12:40:00,62.16,62.22,62.14,62.14,8757.0,53.4638,53.5154,53.4466,53.4466,8757.0
2016-02-10 12:45:00,62.13,62.15,62.09,62.11,10469.0,53.438,53.4552,53.4036,53.4208,10469.0
2016-02-10 12:50:00,62.12,62.15,62.09,62.13,4800.0,53.4294,53.4552,53.4036,53.438,4800.0
2016-02-10 12:55:00,62.11,62.21,62.02,62.15,15461.0,53.4208,53.5068,53.3434,53.4552,15461.0
2016-02-10 13:00:00,62.15,62.19,62.09,62.16,15494.0,53.4552,53.4896,53.4036,53.4638,15494.0
2016-02-10 13:05:00,62.16,62.16,62.0,62.0,10819.0,53.4638,53.4638,53.3262,53.3262,10819.0
2016-02-10 13:10:00,62.01,62.03,61.95,61.95,5000.0,53.3348,53.352,53.2832,53.2832,5000.0
2016-02-10 13:15:00,61.93,61.94,61.86,61.88,6594.0,53.266,53.2746,53.2058,53.223,6594.0
2016-02-10 13:20:00,61.85,61.97,61.85,61.93,6400.0,53.1972,53.3004,53.1972,53.266,6400.0
2016-02-10 13:25:00,61.92,61.95,61.86,61.9,9324.0,53.2574,53.2832,53.2058,53.2402,9324.0
2016-02-10 13:30:00,61.92,61.93,61.78,61.78,3612.0,53.2574,53.266,53.137,53.137,3612.0
2016-02-10 13:35:00,61.78,61.83,61.76,61.82,6922.0,53.137,53.18,53.1198,53.1714,6922.0
2016-02-10 13:40:00,61.81,61.88,61.79,61.88,8769.0,53.1628,53.223,53.1456,53.223,8769.0
2016-02-10 13:45:00,61.89,61.9,61.85,61.87,5706.0,53.2316,53.2402,53.1972,53.2144,5706.0
2016-02-10 13:50:00,61.86,61.86,61.74,61.74,8551.0,53.2058,53.2058,53.1026,53.1026,8551.0
2016-02-10 13:55:00,61.71,61.74,61.68,61.7,8800.0,53.0768,53.1026,53.051,53.0682,8800.0
2016-02-10 14:00:00,61.71,61.77,61.66,61.66,19071.0,53.0768,53.1284,53.0338,53.0338,19071.0
2016-02-10 14:05:00,61.67,61.74,61.66,61.69,25276.0,53.0424,53.1026,53.0338,53.0596,25276.0
2016-02-10 14:10:00,61.69,61.73,61.61,61.62,21147.0,53.0596,53.094,52.9908,52.9994,21147.0
2016-02-10 14:15:00,61.64,61.67,61.57,61.6,15005.0,53.0166,53.0424,52.9564,52.9822,15005.0
2016-02-10 14:20:00,61.61,61.61,61.5,61.55,9795.0,52.9908,52.9908,52.8962,52.9392,9795.0
2016-02-10 14:25:00,61.55,61.55,61.45,61.51,15994.0,52.9392,52.9392,52.8532,52.9048,15994.0
2016-02-10 14:30:00,61.5,61.61,61.49,61.53,14291.0,52.8962,52.9908,52.8876,52.922,14291.0
2016-02-10 14:35:00,61.51,61.51,61.41,61.41,13937.0,52.9048,52.9048,52.8188,52.8188,13937.0
2016-02-10 14:40:00,61.43,61.43,61.28,61.31,14186.0,52.836,52.836,52.7069,52.7327,14186.0
2016-02-10 14:45:00,61.32,61.33,61.24,61.26,13522.0,52.7413,52.7499,52.6725,52.6897,13522.0
2016-02-10 14:50:00,61.25,61.27,61.19,61.2,22490.0,52.6811,52.6983,52.6295,52.6381,22490.0
2016-02-10 14:55:00,61.2,61.26,61.18,61.21,26196.0,52.6381,52.6897,52.6209,52.6467,26196.0
2016-02-10 15:00:00,61.22,61.37,61.21,61.37,29113.0,52.6553,52.7844,52.6467,52.7844,29113.0
2016-02-10 15:05:00,61.37,61.5,61.36,61.45,13838.0,52.7844,52.8962,52.7758,52.8532,13838.0
2016-02-10 15:10:00,61.45,61.47,61.25,61.26,10790.0,52.8532,52.8704,52.6811,52.6897,10790.0
2016-02-10 15:15:00,61.26,61.3,61.1,61.1,14393.0,52.6897,52.7241,52.5521,52.5521,14393.0
2016-02-10 15:20:00,61.1,61.25,61.1,61.2,11491.0,52.5521,52.6811,52.5521,52.6381,11491.0
2016-02-10 15:25:00,61.21,61.3,61.0,61.07,14563.0,52.6467,52.7241,52.4661,52.5263,14563.0
2016-02-10 15:30:00,61.09,61.17,60.99,61.14,34543.0,52.5435,52.6123,52.4575,52.5865,34543.0
2016-02-10 15:35:00,61.12,61.13,61.0,61.01,20823.0,52.5693,52.5779,52.4661,52.4747,20823.0
2016-02-10 15:40:00,61.01,61.08,60.93,61.06,33976.0,52.4747,52.5349,52.4059,52.5177,33976.0
2016-02-10 15:45:00,61.08,61.09,60.99,61.03,23209.0,52.5349,52.5435,52.4575,52.4919,23209.0
2016-02-10 15:50:00,61.03,61.03,60.93,60.97,26580.0,52.4919,52.4919,52.4059,52.4403,26580.0
2016-02-10 15:55:00,60.97,61.01,60.9,60.94,77031.0,52.4403,52.4747,52.3801,52.4145,77031.0
2016-02-11 09:30:00,60.19,60.74,60.14,60.18,8708.0,51.7694,52.2425,51.7264,51.7608,8708.0
2016-02-11 09:35:00,60.5,60.63,60.38,60.38,11373.0,52.0361,52.1479,51.9329,51.9329,11373.0
2016-02-11 09:40:00,60.38,60.55,60.29,60.4,7948.0,51.9329,52.0791,51.8554,51.9501,7948.0
2016-02-11 09:45:00,60.42,60.48,60.27,60.34,7240.0,51.9673,52.0189,51.8382,51.8984,7240.0
2016-02-11 09:50:00,60.37,60.37,60.16,60.17,21184.0,51.9243,51.9243,51.7436,51.7522,21184.0
2016-02-11 09:55:00,60.19,60.27,60.01,60.04,21896.0,51.7694,51.8382,51.6146,51.6404,21896.0
2016-02-11 10:00:00,60.04,60.08,59.91,60.05,15414.0,51.6404,51.6748,51.5286,51.649,15414.0
2016-02-11 10:05:00,60.08,60.11,59.95,59.98,15518.0,51.6748,51.7006,51.563,51.5888,15518.0
2016-02-11 10:10:00,59.99,60.05,59.9,60.05,10600.0,51.5974,51.649,51.52,51.649,10600.0
2016-02-11 10:15:00,60.02,60.22,59.94,60.18,10836.0,51.6232,51.7952,51.5544,51.7608,10836.0
2016-02-11 10:20:00,60.22,60.29,60.1,60.27,7600.0,51.7952,51.8554,51.692,51.8382,7600.0
2016-02-11 10:25:00,60.28,60.28,60.0,60.03,7026.0,51.8468,51.8468,51.606,51.6318,7026.0
2016-02-11 10:30:00,60.0,60.1,59.95,60.04,5615.0,51.606,51.692,51.563,51.6404,5615.0
2016-02-11 10:35:00,60.05,60.06,59.94,59.98,8314.0,51.649,51.6576,51.5544,51.5888,8314.0
2016-02-11 10:40:00,59.93,60.05,59.92,60.03,5054.0,51.5458,51.649,51.5372,51.6318,5054.0
2016-02-11 10:45:00,60.03,60.16,60.01,60.13,2847.0,51.6318,51.7436,51.6146,51.7178,2847.0
2016-02-11 10:50:00,60.13,60.14,59.98,59.99,3800.0,51.7178,51.7264,51.5888,51.5974,3800.0
2016-02-11 10:55:00,59.97,60.03,59.97,60.02,2700.0,51.5802,51.6318,51.5802,51.6232,2700.0
2016-02-11 11:00:00,60.01,60.12,60.01,60.05,7096.0,51.6146,51.7092,51.6146,51.649,7096.0
2016-02-11 11:05:00,60.05,60.06,59.96,59.99,5400.0,51.649,51.6576,51.5716,51.5974,5400.0
2016-02-11 11:10:00,60.03,60.07,59.93,59.93,3599.0,51.6318,51.6662,51.5458,51.5458,3599.0
2016-02-11 11:15:00,59.97,60.12,59.92,60.12,4112.0,51.5802,51.7092,51.5372,51.7092,4112.0
2016-02-11 11:20:00,60.08,60.15,59.96,60.01,4564.0,51.6748,51.735,51.5716,51.6146,4564.0
2016-02-11 11:25:00,60.03,60.08,59.92,59.93,5295.0,51.6318,51.6748,51.5372,51.5458,5295.0
2016-02-11 11:30:00,59.95,59.95,59.78,59.78,5668.0,51.563,51.563,51.4168,51.4168,5668.0
2016-02-11 11:35:00,59.8,59.91,59.78,59.91,3112.0,51.434,51.5286,51.4168,51.5286,3112.0
2016-02-11 11:40:00,59.91,60.03,59.91,59.97,4250.0,51.5286,51.6318,51.5286,51.5802,4250.0
2016-02-11 11:45:00,60.0,60.0,59.94,59.94,2200.0,51.606,51.606,51.5544,51.5544,2200.0
2016-02-11 11:50:00,59.97,60.07,59.97,60.05,6000.0,51.5802,51.6662,51.5802,51.649,6000.0
2016-02-11 11:55:00,60.03,60.1,60.0,60.0,2705.0,51.6318,51.692,51.606,51.606,2705.0
2016-02-11 12:00:00,59.99,60.1,59.99,60.1,14104.0,51.5974,51.692,51.5974,51.692,14104.0
2016-02-11 12:05:00,60.11,60.24,60.09,60.14,5100.0,51.7006,51.8124,51.6834,51.7264,5100.0
2016-02-11 12:10:00,60.17,60.26,60.15,60.15,5078.0,51.7522,51.8296,51.735,51.735,5078.0
2016-02-11 12:15:00,60.16,60.19,60.04,60.08,3001.0,51.7436,51.7694,51.6404,51.6748,3001.0
2016-02-11 12:20:00,60.07,60.2,60.07,60.2,2300.0,51.6662,51.778,51.6662,51.778,2300.0
2016-02-11 12:25:00,60.18,60.27,60.15,60.18,7300.0,51.7608,51.8382,51.735,51.7608,7300.0
2016-02-11 12:30:00,60.12,60.12,59.99,60.04,4614.0,51.7092,51.7092,51.5974,51.6404,4614.0
2016-02-11 12:35:00,60.03,60.07,60.01,60.07,3940.0,51.6318,51.6662,51.6146,51.6662,3940.0
2016-02-11 12:40:00,60.04,60.15,60.01,60.15,5471.0,51.6404,51.735,51.6146,51.735,5471.0
2016-02-11 12:45:00,60.12,60.21,60.09,60.2,2600.0,51.7092,51.7866,51.6834,51.778,2600.0
2016-02-11 12:50:00,60.21,60.31,60.21,60.31,4220.0,51.7866,51.8726,51.7866,51.8726,4220.0
2016-02-11 12:55:00,60.32,60.35,60.17,60.23,16353.0,51.8812,51.907,51.7522,51.8038,16353.0
2016-02-11 13:00:00,60.26,60.31,60.23,60.29,16307.0,51.8296,51.8726,51.8038,51.8554,16307.0
2016-02-11 13:05:00,60.24,60.39,60.24,60.38,7249.0,51.8124,51.9415,51.8124,51.9329,7249.0
2016-02-11 13:10:00,60.39,60.41,60.35,60.41,2100.0,51.9415,51.9587,51.907,51.9587,2100.0
2016-02-11 13:15:00,60.4,60.42,60.34,60.41,2473.0,51.9501,51.9673,51.8984,51.9587,2473.0
2016-02-11 13:20:00,60.41,60.52,60.41,60.52,3000.0,51.9587,52.0533,51.9587,52.0533,3000.0
2016-02-11 13:25:00,60.49,60.51,60.28,60.28,37047.0,52.0275,52.0447,51.8468,51.8468,37047.0
2016-02-11 13:30:00,60.28,60.32,60.22,60.3,8190.0,51.8468,51.8812,51.7952,51.864,8190.0
2016-02-11 13:35:00,60.29,60.29,60.06,60.06,10300.0,51.8554,51.8554,51.6576,51.6576,10300.0
2016-02-11 13:40:00,60.04,60.13,60.03,60.08,3100.0,51.6404,51.7178,51.6318,51.6748,3100.0
2016-02-11 13:45:00,60.13,60.2,60.13,60.17,3340.0,51.7178,51.778,51.7178,51.7522,3340.0
2016-02-11 13:50:00,60.18,60.21,60.14,60.17,3810.0,51.7608,51.7866,51.7264,51.7522,3810.0
2016-02-11 13:55:00,60.19,60.22,60.14,60.21,2907.0,51.7694,51.7952,51.7264,51.7866,2907.0
2016-02-11 14:00:00,60.19,60.21,60.17,60.19,2577.0,51.7694,51.7866,51.7522,51.7694,2577.0
2016-02-11 14:05:00,60.21,60.27,60.17,60.26,4092.0,51.7866,51.8382,51.7522,51.8296,4092.0
2016-02-11 14:10:00,60.26,60.34,60.26,60.3,3464.0,51.8296,51.8984,51.8296,51.864,3464.0
2016-02-11 14:15:00,60.3,60.34,60.13,60.13,4979.0,51.864,51.8984,51.7178,51.7178,4979.0
2016-02-11 14:20:00,60.12,60.19,60.11,60.13,4301.0,51.7092,51.7694,51.7006,51.7178,4301.0
2016-02-11 14:25:00,60.14,60.15,60.07,60.08,10127.0,51.7264,51.735,51.6662,51.6748,10127.0
2016-02-11 14:30:00,60.06,60.12,60.06,60.11,3670.0,51.6576,51.7092,51.6576,51.7006,3670.0
2016-02-11 14:35:00,60.11,60.29,59.98,60.29,10156.0,51.7006,51.8554,51.5888,51.8554,10156.0
2016-02-11 14:40:00,60.32,60.41,60.16,60.26,15740.0,51.8812,51.9587,51.7436,51.8296,15740.0
2016-02-11 14:45:00,60.28,60.49,60.27,60.44,7945.0,51.8468,52.0275,51.8382,51.9845,7945.0
2016-02-11 14:50:00,60.48,60.62,60.44,60.62,11694.0,52.0189,52.1393,51.9845,52.1393,11694.0
2016-02-11 14:55:00,60.59,60.65,60.44,60.46,6860.0,52.1135,52.1651,51.9845,52.0017,6860.0
2016-02-11 15:00:00,60.49,60.5,60.34,60.43,7470.0,52.0275,52.0361,51.8984,51.9759,7470.0
2016-02-11 15:05:00,60.42,60.42,60.29,60.37,5706.0,51.9673,51.9673,51.8554,51.9243,5706.0
2016-02-11 15:10:00,60.39,60.58,60.39,60.5,8288.0,51.9415,52.1049,51.9415,52.0361,8288.0
2016-02-11 15:15:00,60.48,60.5,60.38,60.43,5412.0,52.0189,52.0361,51.9329,51.9759,5412.0
2016-02-11 15:20:00,60.43,60.5,60.4,60.44,9368.0,51.9759,52.0361,51.9501,51.9845,9368.0
2016-02-11 15:25:00,60.46,60.57,60.44,60.56,3802.0,52.0017,52.0963,51.9845,52.0877,3802.0
2016-02-11 15:30:00,60.54,60.63,60.46,60.61,7097.0,52.0705,52.1479,52.0017,52.1307,7097.0
2016-02-11 15:35:00,60.62,60.79,60.6,60.74,9818.0,52.1393,52.2855,52.1221,52.2425,9818.0
2016-02-11 15:40:00,60.74,60.82,60.7,60.77,13159.0,52.2425,52.3113,52.2081,52.2683,13159.0
2016-02-11 15:45:00,60.8,60.83,60.71,60.72,15429.0,52.2941,52.3199,52.2167,52.2253,15429.0
2016-02-11 15:50:00,60.73,60.77,60.6,60.61,12980.0,52.2339,52.2683,52.1221,52.1307,12980.0
2016-02-11 15:55:00,60.61,60.65,60.5,60.51,61140.0,52.1307,52.1651,52.0361,52.0447,61140.0
2016-02-12 09:30:00,61.0,61.17,60.68,60.77,6776.0,52.4661,52.6123,52.1909,52.2683,6776.0
2016-02-12 09:35:00,60.91,61.08,60.75,60.78,4500.0,52.3887,52.5349,52.2511,52.2769,4500.0
2016-02-12 09:40:00,60.79,61.04,60.79,60.84,6460.0,52.2855,52.5005,52.2855,52.3285,6460.0
2016-02-12 09:45:00,60.88,60.9,60.71,60.75,2694.0,52.3629,52.3801,52.2167,52.2511,2694.0
2016-02-12 09:50:00,60.77,60.88,60.77,60.88,1500.0,52.2683,52.3629,52.2683,52.3629,1500.0
2016-02-12 09:55:00,60.88,60.88,60.71,60.76,2200.0,52.3629,52.3629,52.2167,52.2597,2200.0
2016-02-12 10:00:00,60.72,60.78,60.68,60.78,4365.0,52.2253,52.2769,52.1909,52.2769,4365.0
2016-02-12 10:05:00,60.8,60.86,60.74,60.75,1600.0,52.2941,52.3457,52.2425,52.2511,1600.0
2016-02-12 10:10:00,60.8,60.83,60.77,60.81,1600.0,52.2941,52.3199,52.2683,52.3027,1600.0
2016-02-12 10:15:00,60.79,60.82,60.72,60.82,2200.0,52.2855,52.3113,52.2253,52.3113,2200.0
2016-02-12 10:20:00,60.84,60.85,60.81,60.84,2200.0,52.3285,52.3371,52.3027,52.3285,2200.0
2016-02-12 10:25:00,60.84,60.95,60.84,60.91,1800.0,52.3285,52.4231,52.3285,52.3887,1800.0
2016-02-12 10:30:00,60.97,61.05,60.96,61.05,2385.0,52.4403,52.5091,52.4317,52.5091,2385.0
2016-02-12 10:35:00,61.01,61.05,60.97,60.99,3249.0,52.4747,52.5091,52.4403,52.4575,3249.0
2016-02-12 10:40:00,60.99,61.13,60.98,61.05,4200.0,52.4575,52.5779,52.4489,52.5091,4200.0
2016-02-12 10:45:00,61.03,61.07,60.99,61.07,2097.0,52.4919,52.5263,52.4575,52.5263,2097.0
2016-02-12 10:50:00,61.04,61.15,61.04,61.13,5631.0,52.5005,52.5951,52.5005,52.5779,5631.0
2016-02-12 10:55:00,61.16,61.18,61.08,61.12,3205.0,52.6037,52.6209,52.5349,52.5693,3205.0
2016-02-12 11:00:00,61.15,61.19,61.1,61.15,4803.0,52.5951,52.6295,52.5521,52.5951,4803.0
2016-02-12 11:05:00,61.16,61.29,61.14,61.29,4929.0,52.6037,52.7155,52.5865,52.7155,4929.0
2016-02-12 11:10:00,61.27,61.39,61.26,61.39,7864.0,52.6983,52.8016,52.6897,52.8016,7864.0
2016-02-12 11:15:00,61.4,61.49,61.38,61.46,8791.0,52.8102,52.8876,52.793,52.8618,8791.0
2016-02-12 11:20:00,61.45,61.49,61.44,61.49,2200.0,52.8532,52.8876,52.8446,52.8876,2200.0
2016-02-12 11:25:00,61.52,61.55,61.49,61.54,4926.0,52.9134,52.9392,52.8876,52.9306,4926.0
2016-02-12 11:30:00,61.58,61.6,61.52,61.52,7410.0,52.965,52.9822,52.9134,52.9134,7410.0
2016-02-12 11:35:00,61.55,61.6,61.53,61.59,2700.0,52.9392,52.9822,52.922,52.9736,2700.0
2016-02-12 11:40:00,61.59,61.63,61.57,61.58,6627.0,52.9736,53.008,52.9564,52.965,6627.0
2016-02-12 11:45:00,61.58,61.71,61.58,61.69,4750.0,52.965,53.0768,52.965,53.0596,4750.0
2016-02-12 11:50:00,61.69,61.74,61.58,61.58,5297.0,53.0596,53.1026,52.965,52.965,5297.0
2016-02-12 11:55:00,61.54,61.54,61.45,61.48,5000.0,52.9306,52.9306,52.8532,52.879,5000.0
2016-02-12 12:00:00,61.48,61.51,61.39,61.41,1549.0,52.879,52.9048,52.8016,52.8188,1549.0
2016-02-12 12:05:00,61.45,61.48,61.43,61.44,3700.0,52.8532,52.879,52.836,52.8446,3700.0
2016-02-12 12:10:00,61.42,61.53,61.42,61.52,2305.0,52.8274,52.922,52.8274,52.9134,2305.0
2016-02-12 12:15:00,61.51,61.57,61.49,61.57,2856.0,52.9048,52.9564,52.8876,52.9564,2856.0
2016-02-12 12:20:00,61.6,61.67,61.58,61.65,2770.0,52.9822,53.0424,52.965,53.0252,2770.0
2016-02-12 12:25:00,61.62,61.72,61.61,61.72,5177.0,52.9994,53.0854,52.9908,53.0854,5177.0
2016-02-12 12:30:00,61.72,61.74,61.7,61.7,2600.0,53.0854,53.1026,53.0682,53.0682,2600.0
2016-02-12 12:35:00,61.69,61.75,61.68,61.75,4141.0,53.0596,53.1112,53.051,53.1112,4141.0
2016-02-12 12:40:00,61.78,61.85,61.75,61.84,3100.0,53.137,53.1972,53.1112,53.1886,3100.0
2016-02-12 12:45:00,61.83,61.83,61.73,61.73,5300.0,53.18,53.18,53.094,53.094,5300.0
2016-02-12 12:50:00,61.74,61.75,61.66,61.71,2334.0,53.1026,53.1112,53.0338,53.0768,2334.0
2016-02-12 12:55:00,61.71,61.72,61.67,61.71,3000.0,53.0768,53.0854,53.0424,53.0768,3000.0
2016-02-12 13:00:00,61.69,61.71,61.64,61.66,3773.0,53.0596,53.0768,53.0166,53.0338,3773.0
2016-02-12 13:05:00,61.66,61.66,61.51,61.53,3583.0,53.0338,53.0338,52.9048,52.922,3583.0
2016-02-12 13:10:00,61.52,61.64,61.51,61.61,4500.0,52.9134,53.0166,52.9048,52.9908,4500.0
2016-02-12 13:15:00,61.59,61.6,61.53,61.53,3393.0,52.9736,52.9822,52.922,52.922,3393.0
2016-02-12 13:20:00,61.57,61.62,61.56,61.57,2200.0,52.9564,52.9994,52.9478,52.9564,2200.0
2016-02-12 13:25:00,61.58,61.63,61.58,61.59,1900.0,52.965,53.008,52.965,52.9736,1900.0
2016-02-12 13:30:00,61.61,61.69,61.6,61.69,3778.0,52.9908,53.0596,52.9822,53.0596,3778.0
2016-02-12 13:35:00,61.69,61.74,61.67,61.72,3300.0,53.0596,53.1026,53.0424,53.0854,3300.0
2016-02-12 13:40:00,61.69,61.7,61.66,61.69,2183.0,53.0596,53.0682,53.0338,53.0596,2183.0
2016-02-12 13:45:00,61.68,61.75,61.67,61.75,2600.0,53.051,53.1112,53.0424,53.1112,2600.0
2016-02-12 13:50:00,61.75,61.82,61.74,61.74,4942.0,53.1112,53.1714,53.1026,53.1026,4942.0
2016-02-12 13:55:00,61.72,61.72,61.67,61.68,933.0,53.0854,53.0854,53.0424,53.051,933.0
2016-02-12 14:00:00,61.68,61.81,61.68,61.77,3770.0,53.051,53.1628,53.051,53.1284,3770.0
2016-02-12 14:05:00,61.76,61.83,61.74,61.83,3101.0,53.1198,53.18,53.1026,53.18,3101.0
2016-02-12 14:10:00,61.83,61.84,61.74,61.77,4901.0,53.18,53.1886,53.1026,53.1284,4901.0
2016-02-12 14:15:00,61.75,61.84,61.75,61.77,6900.0,53.1112,53.1886,53.1112,53.1284,6900.0
2016-02-12 14:20:00,61.77,61.81,61.76,61.81,1600.0,53.1284,53.1628,53.1198,53.1628,1600.0
2016-02-12 14:25:00,61.81,61.84,61.78,61.79,6988.0,53.1628,53.1886,53.137,53.1456,6988.0
2016-02-12 14:30:00,61.81,61.83,61.77,61.83,4128.0,53.1628,53.18,53.1284,53.18,4128.0
2016-02-12 14:35:00,61.82,61.82,61.73,61.78,3213.0,53.1714,53.1714,53.094,53.137,3213.0
2016-02-12 14:40:00,61.77,61.79,61.69,61.75,13958.0,53.1284,53.1456,53.0596,53.1112,13958.0
2016-02-12 14:45:00,61.74,61.76,61.71,61.71,10215.0,53.1026,53.1198,53.0768,53.0768,10215.0
2016-02-12 14:50:00,61.71,61.73,61.68,61.68,10600.0,53.0768,53.094,53.051,53.051,10600.0
2016-02-12 14:55:00,61.67,61.7,61.67,61.69,2150.0,53.0424,53.0682,53.0424,53.0596,2150.0
2016-02-12 15:00:00,61.69,61.69,61.59,61.63,9000.0,53.0596,53.0596,52.9736,53.008,9000.0
2016-02-12 15:05:00,61.65,61.72,61.65,61.7,9173.0,53.0252,53.0854,53.0252,53.0682,9173.0
2016-02-12 15:10:00,61.69,61.76,61.69,61.73,5180.0,53.0596,53.1198,53.0596,53.094,5180.0
2016-02-12 15:15:00,61.74,61.9,61.74,61.9,11257.0,53.1026,53.2402,53.1026,53.2402,11257.0
2016-02-12 15:20:00,61.91,61.96,61.86,61.86,7032.0,53.2488,53.2918,53.2058,53.2058,7032.0
2016-02-12 15:25:00,61.83,61.87,61.74,61.87,8752.0,53.18,53.2144,53.1026,53.2144,8752.0
2016-02-12 15:30:00,61.86,61.86,61.72,61.72,9926.0,53.2058,53.2058,53.0854,53.0854,9926.0
2016-02-12 15:35:00,61.72,61.73,61.63,61.63,7722.0,53.0854,53.094,53.008,53.008,7722.0
2016-02-12 15:40:00,61.63,61.74,61.63,61.7,18411.0,53.008,53.1026,53.008,53.0682,18411.0
2016-02-12 15:45:00,61.72,61.81,61.72,61.75,9350.0,53.0854,53.1628,53.0854,53.1112,9350.0
2016-02-12 15:50:00,61.76,61.77,61.69,61.74,10300.0,53.1198,53.1284,53.0596,53.1026,10300.0
2016-02-12 15:55:00,61.75,61.81,61.72,61.77,37480.0,53.1112,53.1628,53.0854,53.1284,37480.0
2016-02-16 09:30:00,62.47,62.78,62.47,62.77,12210.0,53.7305,53.9971,53.7305,53.9885,12210.0
2016-02-16 09:35:00,62.73,62.73,62.55,62.63,2014.0,53.9541,53.9541,53.7993,53.8681,2014.0
2016-02-16 09:40:00,62.56,62.92,62.56,62.86,2346.0,53.8079,54.1175,53.8079,54.0659,2346.0
2016-02-16 09:45:00,62.8,62.86,62.65,62.65,4005.0,54.0143,54.0659,53.8853,53.8853,4005.0
2016-02-16 09:50:00,62.71,62.76,62.63,62.67,5300.0,53.9369,53.9799,53.8681,53.9025,5300.0
2016-02-16 09:55:00,62.67,62.7,62.63,62.63,4424.0,53.9025,53.9283,53.8681,53.8681,4424.0
2016-02-16 10:00:00,62.62,62.69,62.53,62.53,4500.0,53.8595,53.9197,53.7821,53.7821,4500.0
2016-02-16 10:05:00,62.5,62.51,62.41,62.41,3358.0,53.7563,53.7649,53.6789,53.6789,3358.0
2016-02-16 10:10:00,62.41,62.59,62.36,62.59,6385.0,53.6789,53.8337,53.6359,53.8337,6385.0
2016-02-16 10:15:00,62.6,62.73,62.54,62.68,8025.0,53.8423,53.9541,53.7907,53.9111,8025.0
2016-02-16 10:20:00,62.7,62.75,62.64,62.67,2000.0,53.9283,53.9713,53.8767,53.9025,2000.0
2016-02-16 10:25:00,62.67,62.67,62.61,62.64,3060.0,53.9025,53.9025,53.8509,53.8767,3060.0
2016-02-16 10:30:00,62.66,62.81,62.66,62.81,2300.0,53.8939,54.0229,53.8939,54.0229,2300.0
2016-02-16 10:35:00,62.83,62.88,62.76,62.81,3660.0,54.0401,54.0831,53.9799,54.0229,3660.0
2016-02-16 10:40:00,62.82,62.93,62.8,62.89,4950.0,54.0315,54.1261,54.0143,54.0917,4950.0
2016-02-16 10:45:00,62.9,63.04,62.9,63.02,4463.0,54.1003,54.2207,54.1003,54.2035,4463.0
2016-02-16 10:50:00,63.0,63.01,62.85,62.85,2442.0,54.1863,54.1949,54.0573,54.0573,2442.0
2016-02-16 10:55:00,62.86,62.86,62.78,62.78,2600.0,54.0659,54.0659,53.9971,53.9971,2600.0
2016-02-16 11:00:00,62.8,62.87,62.78,62.79,5668.0,54.0143,54.0745,53.9971,54.0057,5668.0
2016-02-16 11:05:00,62.7,62.7,62.64,62.66,1800.0,53.9283,53.9283,53.8767,53.8939,1800.0
2016-02-16 11:10:00,62.65,62.73,62.54,62.54,5954.0,53.8853,53.9541,53.7907,53.7907,5954.0
2016-02-16 11:15:00,62.53,62.59,62.46,62.54,4000.0,53.7821,53.8337,53.7219,53.7907,4000.0
2016-02-16 11:20:00,62.54,62.62,62.51,62.57,4571.0,53.7907,53.8595,53.7649,53.8165,4571.0
2016-02-16 11:25:00,62.61,62.7,62.61,62.7,2200.0,53.8509,53.9283,53.8509,53.9283,2200.0
2016-02-16 11:30:00,62.71,62.88,62.7,62.83,9049.0,53.9369,54.0831,53.9283,54.0401,9049.0
2016-02-16 11:35:00,62.84,62.93,62.8,62.91,9631.0,54.0487,54.1261,54.0143,54.1089,9631.0
2016-02-16 11:40:00,62.91,62.92,62.76,62.78,18157.0,54.1089,54.1175,53.9799,53.9971,18157.0
2016-02-16 11:45:00,62.78,62.79,62.7,62.7,9118.0,53.9971,54.0057,53.9283,53.9283,9118.0
2016-02-16 11:50:00,62.7,62.84,62.7,62.84,4809.0,53.9283,54.0487,53.9283,54.0487,4809.0
2016-02-16 11:55:00,62.84,63.01,62.83,63.01,5100.0,54.0487,54.1949,54.0401,54.1949,5100.0
2016-02-16 12:00:00,63.01,63.11,62.97,63.11,7014.0,54.1949,54.2809,54.1605,54.2809,7014.0
2016-02-16 12:05:00,63.09,63.1,62.98,62.98,3991.0,54.2637,54.2723,54.1691,54.1691,3991.0
2016-02-16 12:10:00,62.98,62.98,62.94,62.94,2800.0,54.1691,54.1691,54.1347,54.1347,2800.0
2016-02-16 12:15:00,62.94,62.94,62.87,62.89,9834.0,54.1347,54.1347,54.0745,54.0917,9834.0
2016-02-16 12:20:00,62.89,62.89,62.81,62.88,5700.0,54.0917,54.0917,54.0229,54.0831,5700.0
2016-02-16 12:25:00,62.9,62.94,62.88,62.94,4000.0,54.1003,54.1347,54.0831,54.1347,4000.0
2016-02-16 12:30:00,62.95,63.05,62.95,63.03,2382.0,54.1433,54.2293,54.1433,54.2121,2382.0
2016-02-16 12:35:00,63.04,63.05,63.01,63.01,1700.0,54.2207,54.2293,54.1949,54.1949,1700.0
2016-02-16 12:40:00,62.97,63.06,62.94,63.02,7926.0,54.1605,54.2379,54.1347,54.2035,7926.0
2016-02-16 12:45:00,63.03,63.14,63.03,63.14,1600.0,54.2121,54.3067,54.2121,54.3067,1600.0
2016-02-16 12:50:00,63.12,63.23,63.06,63.23,5200.0,54.2895,54.3841,54.2379,54.3841,5200.0
2016-02-16 12:55:00,63.24,63.36,63.22,63.35,2840.0,54.3927,54.496,54.3755,54.4874,2840.0
2016-02-16 13:00:00,63.37,63.39,63.31,63.31,7333.0,54.5046,54.5218,54.4529,54.4529,7333.0
2016-02-16 13:05:00,63.28,63.32,63.25,63.26,1500.0,54.4271,54.4615,54.4013,54.4099,1500.0
2016-02-16 13:10:00,63.22,63.27,63.18,63.19,8700.0,54.3755,54.4185,54.3411,54.3497,8700.0
2016-02-16 13:15:00,63.21,63.23,63.16,63.17,5351.0,54.3669,54.3841,54.3239,54.3325,5351.0
2016-02-16 13:20:00,63.2,63.2,63.15,63.15,5444.0,54.3583,54.3583,54.3153,54.3153,5444.0
2016-02-16 13:25:00,63.16,63.17,63.09,63.14,6623.0,54.3239,54.3325,54.2637,54.3067,6623.0
2016-02-16 13:30:00,63.15,63.16,63.09,63.1,4000.0,54.3153,54.3239,54.2637,54.2723,4000.0
2016-02-16 13:35:00,63.09,63.12,63.05,63.05,5203.0,54.2637,54.2895,54.2293,54.2293,5203.0
2016-02-16 13:40:00,63.01,63.1,62.97,63.1,4800.0,54.1949,54.2723,54.1605,54.2723,4800.0
2016-02-16 13:45:00,63.09,63.12,63.02,63.02,3600.0,54.2637,54.2895,54.2035,54.2035,3600.0
2016-02-16 13:50:00,63.02,63.13,63.02,63.13,10259.0,54.2035,54.2981,54.2035,54.2981,10259.0
2016-02-16 13:55:00,63.12,63.21,63.12,63.21,8369.0,54.2895,54.3669,54.2895,54.3669,8369.0
2016-02-16 14:00:00,63.21,63.29,63.21,63.29,3900.0,54.3669,54.4357,54.3669,54.4357,3900.0
2016-02-16 14:05:00,63.31,63.31,63.25,63.27,2619.0,54.4529,54.4529,54.4013,54.4185,2619.0
2016-02-16 14:10:00,63.28,63.35,63.24,63.24,5800.0,54.4271,54.4874,54.3927,54.3927,5800.0
2016-02-16 14:15:00,63.22,63.36,63.17,63.35,14798.0,54.3755,54.496,54.3325,54.4874,14798.0
2016-02-16 14:20:00,63.37,63.37,63.34,63.37,4100.0,54.5046,54.5046,54.4787,54.5046,4100.0
2016-02-16 14:25:00,63.36,63.42,63.31,63.35,3483.0,54.496,54.5476,54.4529,54.4874,3483.0
2016-02-16 14:30:00,63.4,63.4,63.34,63.35,1800.0,54.5304,54.5304,54.4787,54.4874,1800.0
2016-02-16 14:35:00,63.38,63.39,63.35,63.36,3403.0,54.5132,54.5218,54.4874,54.496,3403.0
2016-02-16 14:40:00,63.36,63.39,63.24,63.29,4100.0,54.496,54.5218,54.3927,54.4357,4100.0
2016-02-16 14:45:00,63.29,63.31,63.18,63.2,4197.0,54.4357,54.4529,54.3411,54.3583,4197.0
2016-02-16 14:50:00,63.19,63.24,63.14,63.15,17780.0,54.3497,54.3927,54.3067,54.3153,17780.0
2016-02-16 14:55:00,63.13,63.2,63.09,63.2,7394.0,54.2981,54.3583,54.2637,54.3583,7394.0
2016-02-16 15:00:00,63.17,63.25,63.17,63.19,7641.0,54.3325,54.4013,54.3325,54.3497,7641.0
2016-02-16 15:05:00,63.2,63.2,63.11,63.14,4232.0,54.3583,54.3583,54.2809,54.3067,4232.0
2016-02-16 15:10:00,63.14,63.21,63.13,63.2,3896.0,54.3067,54.3669,54.2981,54.3583,3896.0
2016-02-16 15:15:00,63.24,63.29,63.23,63.29,6446.0,54.3927,54.4357,54.3841,54.4357,6446.0
2016-02-16 15:20:00,63.29,63.29,63.2,63.25,6964.0,54.4357,54.4357,54.3583,54.4013,6964.0
2016-02-16 15:25:00,63.25,63.4,63.25,63.38,9433.0,54.4013,54.5304,54.4013,54.5132,9433.0
2016-02-16 15:30:00,63.37,63.38,63.3,63.31,7452.0,54.5046,54.5132,54.4443,54.4529,7452.0
2016-02-16 15:35:00,63.32,63.37,63.28,63.28,8805.0,54.4615,54.5046,54.4271,54.4271,8805.0
2016-02-16 15:40:00,63.29,63.38,63.26,63.38,9817.0,54.4357,54.5132,54.4099,54.5132,9817.0
2016-02-16 15:45:00,63.38,63.38,63.24,63.31,14211.0,54.5132,54.5132,54.3927,54.4529,14211.0
2016-02-16 15:50:00,63.32,63.41,63.31,63.39,20279.0,54.4615,54.539,54.4529,54.5218,20279.0
2016-02-16 15:55:00,63.39,63.46,63.36,63.41,52300.0,54.5218,54.582,54.496,54.539,52300.0
2016-02-17 09:30:00,63.93,64.14,63.74,63.92,24462.0,54.9862,55.1668,54.8228,54.9776,24462.0
2016-02-17 09:35:00,64.0,64.04,63.84,63.84,8600.0,55.0464,55.0808,54.9088,54.9088,8600.0
2016-02-17 09:40:00,63.85,64.01,63.84,63.89,5400.0,54.9174,55.055,54.9088,54.9518,5400.0
2016-02-17 09:45:00,63.9,64.02,63.84,63.99,8100.0,54.9604,55.0636,54.9088,55.0378,8100.0
2016-02-17 09:50:00,64.0,64.04,63.94,63.99,8500.0,55.0464,55.0808,54.9948,55.0378,8500.0
2016-02-17 09:55:00,64.0,64.06,63.96,64.0,20246.0,55.0464,55.098,55.012,55.0464,20246.0
2016-02-17 10:00:00,64.01,64.04,63.9,63.95,7895.0,55.055,55.0808,54.9604,55.0034,7895.0
2016-02-17 10:05:00,63.95,64.05,63.9,63.97,11347.0,55.0034,55.0894,54.9604,55.0206,11347.0
2016-02-17 10:10:00,63.99,64.04,63.97,64.01,3100.0,55.0378,55.0808,55.0206,55.055,3100.0
2016-02-17 10:15:00,64.01,64.12,63.98,64.1,7200.0,55.055,55.1496,55.0292,55.1324,7200.0
2016-02-17 10:20:00,64.09,64.23,64.09,64.21,6800.0,55.1238,55.2442,55.1238,55.227,6800.0
2016-02-17 10:25:00,64.21,64.35,64.21,64.35,4614.0,55.227,55.3475,55.227,55.3475,4614.0
2016-02-17 10:30:00,64.35,64.4,64.34,64.38,5500.0,55.3475,55.3905,55.3388,55.3733,5500.0
2016-02-17 10:35:00,64.38,64.44,64.33,64.38,8563.0,55.3733,55.4249,55.3302,55.3733,8563.0
2016-02-17 10:40:00,64.37,64.62,64.36,64.62,22134.0,55.3647,55.5797,55.3561,55.5797,22134.0
2016-02-17 10:45:00,64.61,64.72,64.58,64.69,10500.0,55.5711,55.6657,55.5453,55.6399,10500.0
2016-02-17 10:50:00,64.72,64.75,64.67,64.75,4300.0,55.6657,55.6915,55.6227,55.6915,4300.0
2016-02-17 10:55:00,64.73,64.74,64.67,64.68,8078.0,55.6743,55.6829,55.6227,55.6313,8078.0
2016-02-17 11:00:00,64.68,64.75,64.56,64.75,24226.0,55.6313,55.6915,55.5281,55.6915,24226.0
2016-02-17 11:05:00,64.77,64.8,64.63,64.64,11375.0,55.7087,55.7345,55.5883,55.5969,11375.0
2016-02-17 11:10:00,64.65,64.77,64.65,64.76,4218.0,55.6055,55.7087,55.6055,55.7001,4218.0
2016-02-17 11:15:00,64.78,64.81,64.76,64.8,4241.0,55.7173,55.7431,55.7001,55.7345,4241.0
2016-02-17 11:20:00,64.81,64.81,64.66,64.69,3685.0,55.7431,55.7431,55.6141,55.6399,3685.0
2016-02-17 11:25:00,64.7,64.8,64.7,64.79,2100.0,55.6485,55.7345,55.6485,55.7259,2100.0
2016-02-17 11:30:00,64.76,64.78,64.7,64.77,2642.0,55.7001,55.7173,55.6485,55.7087,2642.0
2016-02-17 11:35:00,64.75,64.75,64.57,64.58,3478.0,55.6915,55.6915,55.5367,55.5453,3478.0
2016-02-17 11:40:00,64.58,64.61,64.55,64.56,3500.0,55.5453,55.5711,55.5195,55.5281,3500.0
2016-02-17 11:45:00,64.55,64.59,64.52,64.57,5968.0,55.5195,55.5539,55.4937,55.5367,5968.0
2016-02-17 11:50:00,64.55,64.59,64.5,64.5,3500.0,55.5195,55.5539,55.4765,55.4765,3500.0
2016-02-17 11:55:00,64.5,64.52,64.44,64.51,5984.0,55.4765,55.4937,55.4249,55.4851,5984.0
2016-02-17 12:00:00,64.54,64.58,64.53,64.54,3478.0,55.5109,55.5453,55.5023,55.5109,3478.0
2016-02-17 12:05:00,64.53,64.59,64.51,64.56,2811.0,55.5023,55.5539,55.4851,55.5281,2811.0
2016-02-17 12:10:00,64.56,64.64,64.56,64.64,2460.0,55.5281,55.5969,55.5281,55.5969,2460.0
2016-02-17 12:15:00,64.66,64.83,64.66,64.83,2600.0,55.6141,55.7603,55.6141,55.7603,2600.0
2016-02-17 12:20:00,64.8,64.88,64.79,64.88,12600.0,55.7345,55.8033,55.7259,55.8033,12600.0
2016-02-17 12:25:00,64.87,64.88,64.79,64.8,3345.0,55.7947,55.8033,55.7259,55.7345,3345.0
2016-02-17 12:30:00,64.8,64.99,64.8,64.91,13143.0,55.7345,55.8979,55.7345,55.8291,13143.0
2016-02-17 12:35:00,64.91,64.94,64.9,64.94,2709.0,55.8291,55.8549,55.8205,55.8549,2709.0
2016-02-17 12:40:00,64.94,64.97,64.91,64.91,7985.0,55.8549,55.8807,55.8291,55.8291,7985.0
2016-02-17 12:45:00,64.9,64.91,64.85,64.86,3034.0,55.8205,55.8291,55.7775,55.7861,3034.0
2016-02-17 12:50:00,64.87,64.89,64.86,64.89,2605.0,55.7947,55.8119,55.7861,55.8119,2605.0
2016-02-17 12:55:00,64.88,64.88,64.85,64.88,4880.0,55.8033,55.8033,55.7775,55.8033,4880.0
2016-02-17 13:00:00,64.88,64.92,64.87,64.91,1614.0,55.8033,55.8377,55.7947,55.8291,1614.0
2016-02-17 13:05:00,64.94,64.94,64.9,64.91,1798.0,55.8549,55.8549,55.8205,55.8291,1798.0
2016-02-17 13:10:00,64.92,64.92,64.85,64.88,3700.0,55.8377,55.8377,55.7775,55.8033,3700.0
2016-02-17 13:15:00,64.89,64.99,64.88,64.94,3300.0,55.8119,55.8979,55.8033,55.8549,3300.0
2016-02-17 13:20:00,64.95,64.95,64.85,64.87,5477.0,55.8635,55.8635,55.7775,55.7947,5477.0
2016-02-17 13:25:00,64.85,64.89,64.85,64.88,5520.0,55.7775,55.8119,55.7775,55.8033,5520.0
2016-02-17 13:30:00,64.88,64.88,64.85,64.86,14642.0,55.8033,55.8033,55.7775,55.7861,14642.0
2016-02-17 13:35:00,64.85,64.9,64.85,64.89,17153.0,55.7775,55.8205,55.7775,55.8119,17153.0
2016-02-17 13:40:00,64.89,64.9,64.87,64.89,5055.0,55.8119,55.8205,55.7947,55.8119,5055.0
2016-02-17 13:45:00,64.88,64.89,64.85,64.88,6291.0,55.8033,55.8119,55.7775,55.8033,6291.0
2016-02-17 13:50:00,64.87,64.87,64.85,64.85,4821.0,55.7947,55.7947,55.7775,55.7775,4821.0
2016-02-17 13:55:00,64.84,64.84,64.66,64.73,5357.0,55.7689,55.7689,55.6141,55.6743,5357.0
2016-02-17 14:00:00,64.73,64.82,64.71,64.78,12297.0,55.6743,55.7517,55.6571,55.7173,12297.0
2016-02-17 14:05:00,64.79,64.87,64.76,64.87,3984.0,55.7259,55.7947,55.7001,55.7947,3984.0
2016-02-17 14:10:00,64.87,64.93,64.85,64.92,3917.0,55.7947,55.8463,55.7775,55.8377,3917.0
2016-02-17 14:15:00,64.94,65.08,64.94,65.01,10537.0,55.8549,55.9753,55.8549,55.9151,10537.0
2016-02-17 14:20:00,65.03,65.07,65.03,65.03,7148.0,55.9323,55.9667,55.9323,55.9323,7148.0
2016-02-17 14:25:00,65.03,65.07,65.03,65.06,4350.0,55.9323,55.9667,55.9323,55.9581,4350.0
2016-02-17 14:30:00,65.06,65.11,65.03,65.07,7627.0,55.9581,56.0011,55.9323,55.9667,7627.0
2016-02-17 14:35:00,65.07,65.09,65.04,65.06,6900.0,55.9667,55.9839,55.9409,55.9581,6900.0
2016-02-17 14:40:00,65.06,65.13,65.06,65.13,8420.0,55.9581,56.0183,55.9581,56.0183,8420.0
2016-02-17 14:45:00,65.14,65.17,65.01,65.01,7706.0,56.0269,56.0527,55.9151,55.9151,7706.0
2016-02-17 14:50:00,64.97,64.97,64.9,64.95,4626.0,55.8807,55.8807,55.8205,55.8635,4626.0
2016-02-17 14:55:00,64.97,65.01,64.93,65.01,5745.0,55.8807,55.9151,55.8463,55.9151,5745.0
2016-02-17 15:00:00,65.0,65.03,64.94,64.99,7506.0,55.9065,55.9323,55.8549,55.8979,7506.0
2016-02-17 15:05:00,65.01,65.07,65.01,65.07,8580.0,55.9151,55.9667,55.9151,55.9667,8580.0
2016-02-17 15:10:00,65.07,65.14,65.03,65.13,10344.0,55.9667,56.0269,55.9323,56.0183,10344.0
2016-02-17 15:15:00,65.13,65.16,65.12,65.13,9618.0,56.0183,56.0441,56.0097,56.0183,9618.0
2016-02-17 15:20:00,65.15,65.18,65.02,65.02,12355.0,56.0355,56.0613,55.9237,55.9237,12355.0
2016-02-17 15:25:00,65.03,65.12,65.02,65.11,8958.0,55.9323,56.0097,55.9237,56.0011,8958.0
2016-02-17 15:30:00,65.12,65.12,65.03,65.05,15638.0,56.0097,56.0097,55.9323,55.9495,15638.0
2016-02-17 15:35:00,65.06,65.15,64.99,65.15,17475.0,55.9581,56.0355,55.8979,56.0355,17475.0
2016-02-17 15:40:00,65.15,65.17,65.12,65.13,14672.0,56.0355,56.0527,56.0097,56.0183,14672.0
2016-02-17 15:45:00,65.13,65.19,65.01,65.01,31886.0,56.0183,56.0699,55.9151,55.9151,31886.0
2016-02-17 15:50:00,65.01,65.11,65.0,65.11,22479.0,55.9151,56.0011,55.9065,56.0011,22479.0
2016-02-17 15:55:00,65.1,65.13,64.99,65.02,94438.0,55.9925,56.0183,55.8979,55.9237,94438.0
2016-02-18 09:30:00,65.17,65.23,64.77,64.87,6031.0,56.0527,56.1043,55.7087,55.7947,6031.0
2016-02-18 09:35:00,65.01,65.22,65.0,65.14,4601.0,55.9151,56.0957,55.9065,56.0269,4601.0
2016-02-18 09:40:00,65.16,65.3,65.12,65.19,2600.0,56.0441,56.1645,56.0097,56.0699,2600.0
2016-02-18 09:45:00,65.15,65.22,65.05,65.17,7553.0,56.0355,56.0957,55.9495,56.0527,7553.0
2016-02-18 09:50:00,65.19,65.19,65.12,65.17,3600.0,56.0699,56.0699,56.0097,56.0527,3600.0
2016-02-18 09:55:00,65.17,65.17,64.98,65.05,3912.0,56.0527,56.0527,55.8893,55.9495,3912.0
2016-02-18 10:00:00,65.05,65.17,65.02,65.17,12288.0,55.9495,56.0527,55.9237,56.0527,12288.0
2016-02-18 10:05:00,65.19,65.19,64.99,65.01,10316.0,56.0699,56.0699,55.8979,55.9151,10316.0
2016-02-18 10:10:00,65.0,65.14,64.95,65.14,5961.0,55.9065,56.0269,55.8635,56.0269,5961.0
2016-02-18 10:15:00,65.14,65.15,64.96,65.01,7181.0,56.0269,56.0355,55.8721,55.9151,7181.0
2016-02-18 10:20:00,65.03,65.12,65.03,65.12,2496.0,55.9323,56.0097,55.9323,56.0097,2496.0
2016-02-18 10:25:00,65.15,65.2,65.12,65.18,8406.0,56.0355,56.0785,56.0097,56.0613,8406.0
2016-02-18 10:30:00,65.2,65.33,65.16,65.32,13817.0,56.0785,56.1903,56.0441,56.1817,13817.0
2016-02-18 10:35:00,65.29,65.41,65.28,65.4,5001.0,56.1559,56.2592,56.1473,56.2506,5001.0
2016-02-18 10:40:00,65.38,65.41,65.33,65.37,18887.0,56.2334,56.2592,56.1903,56.2248,18887.0
2016-02-18 10:45:00,65.37,65.38,65.2,65.2,9307.0,56.2248,56.2334,56.0785,56.0785,9307.0
2016-02-18 10:50:00,65.2,65.22,65.1,65.1,23205.0,56.0785,56.0957,55.9925,55.9925,23205.0
2016-02-18 10:55:00,65.09,65.11,65.0,65.03,8811.0,55.9839,56.0011,55.9065,55.9323,8811.0
2016-02-18 11:00:00,65.01,65.1,64.93,65.05,14486.0,55.9151,55.9925,55.8463,55.9495,14486.0
2016-02-18 11:05:00,65.07,65.1,65.01,65.05,3619.0,55.9667,55.9925,55.9151,55.9495,3619.0
2016-02-18 11:10:00,65.07,65.09,64.91,65.03,7835.0,55.9667,55.9839,55.8291,55.9323,7835.0
2016-02-18 11:15:00,65.03,65.1,64.9,64.93,7630.0,55.9323,55.9925,55.8205,55.8463,7630.0
2016-02-18 11:20:00,64.94,64.99,64.94,64.99,17400.0,55.8549,55.8979,55.8549,55.8979,17400.0
2016-02-18 11:25:00,64.97,65.12,64.97,65.12,6134.0,55.8807,56.0097,55.8807,56.0097,6134.0
2016-02-18 11:30:00,65.09,65.14,65.04,65.14,28934.0,55.9839,56.0269,55.9409,56.0269,28934.0
2016-02-18 11:35:00,65.12,65.12,64.92,65.01,12931.0,56.0097,56.0097,55.8377,55.9151,12931.0
2016-02-18 11:40:00,65.02,65.09,65.02,65.05,3800.0,55.9237,55.9839,55.9237,55.9495,3800.0
2016-02-18 11:45:00,65.06,65.12,65.04,65.05,4396.0,55.9581,56.0097,55.9409,55.9495,4396.0
2016-02-18 11:50:00,65.04,65.11,65.01,65.08,5523.0,55.9409,56.0011,55.9151,55.9753,5523.0
2016-02-18 11:55:00,65.07,65.12,65.03,65.08,9406.0,55.9667,56.0097,55.9323,55.9753,9406.0
2016-02-18 12:00:00,65.08,65.11,65.05,65.06,11045.0,55.9753,56.0011,55.9495,55.9581,11045.0
2016-02-18 12:05:00,65.07,65.07,65.02,65.03,3014.0,55.9667,55.9667,55.9237,55.9323,3014.0
2016-02-18 12:10:00,65.04,65.05,65.01,65.01,2500.0,55.9409,55.9495,55.9151,55.9151,2500.0
2016-02-18 12:15:00,65.01,65.05,64.99,65.0,7339.0,55.9151,55.9495,55.8979,55.9065,7339.0
2016-02-18 12:20:00,64.98,64.99,64.95,64.96,6138.0,55.8893,55.8979,55.8635,55.8721,6138.0
2016-02-18 12:25:00,64.95,65.01,64.94,64.95,4388.0,55.8635,55.9151,55.8549,55.8635,4388.0
2016-02-18 12:30:00,64.95,65.0,64.95,65.0,1700.0,55.8635,55.9065,55.8635,55.9065,1700.0
2016-02-18 12:35:00,64.98,65.01,64.97,64.97,3021.0,55.8893,55.9151,55.8807,55.8807,3021.0
2016-02-18 12:40:00,64.97,65.01,64.94,64.99,2272.0,55.8807,55.9151,55.8549,55.8979,2272.0
2016-02-18 12:45:00,65.01,65.01,64.98,65.0,2643.0,55.9151,55.9151,55.8893,55.9065,2643.0
2016-02-18 12:50:00,65.01,65.07,65.01,65.05,3119.0,55.9151,55.9667,55.9151,55.9495,3119.0
2016-02-18 12:55:00,65.05,65.05,64.98,64.99,1972.0,55.9495,55.9495,55.8893,55.8979,1972.0
2016-02-18 13:00:00,64.97,64.97,64.89,64.89,10619.0,55.8807,55.8807,55.8119,55.8119,10619.0
2016-02-18 13:05:00,64.91,65.01,64.91,64.99,1900.0,55.8291,55.9151,55.8291,55.8979,1900.0
2016-02-18 13:10:00,64.97,64.97,64.83,64.83,3402.0,55.8807,55.8807,55.7603,55.7603,3402.0
2016-02-18 13:15:00,64.83,64.85,64.75,64.85,2900.0,55.7603,55.7775,55.6915,55.7775,2900.0
2016-02-18 13:20:00,64.85,64.88,64.8,64.85,3101.0,55.7775,55.8033,55.7345,55.7775,3101.0
2016-02-18 13:25:00,64.86,64.87,64.79,64.79,3328.0,55.7861,55.7947,55.7259,55.7259,3328.0
2016-02-18 13:30:00,64.79,64.82,64.76,64.79,2795.0,55.7259,55.7517,55.7001,55.7259,2795.0
2016-02-18 13:35:00,64.81,64.81,64.75,64.77,2596.0,55.7431,55.7431,55.6915,55.7087,2596.0
2016-02-18 13:40:00,64.77,64.78,64.73,64.75,3611.0,55.7087,55.7173,55.6743,55.6915,3611.0
2016-02-18 13:45:00,64.75,64.78,64.72,64.75,4720.0,55.6915,55.7173,55.6657,55.6915,4720.0
2016-02-18 13:50:00,64.75,64.86,64.75,64.85,4162.0,55.6915,55.7861,55.6915,55.7775,4162.0
2016-02-18 13:55:00,64.88,64.89,64.81,64.82,12274.0,55.8033,55.8119,55.7431,55.7517,12274.0
2016-02-18 14:00:00,64.83,64.83,64.74,64.79,20926.0,55.7603,55.7603,55.6829,55.7259,20926.0
2016-02-18 14:05:00,64.77,64.8,64.74,64.74,6304.0,55.7087,55.7345,55.6829,55.6829,6304.0
2016-02-18 14:10:00,64.75,64.77,64.73,64.75,1720.0,55.6915,55.7087,55.6743,55.6915,1720.0
2016-02-18 14:15:00,64.74,64.79,64.71,64.79,4942.0,55.6829,55.7259,55.6571,55.7259,4942.0
2016-02-18 14:20:00,64.8,64.8,64.77,64.78,6101.0,55.7345,55.7345,55.7087,55.7173,6101.0
2016-02-18 14:25:00,64.8,64.8,64.78,64.79,5274.0,55.7345,55.7345,55.7173,55.7259,5274.0
2016-02-18 14:30:00,64.79,64.8,64.77,64.79,11371.0,55.7259,55.7345,55.7087,55.7259,11371.0
2016-02-18 14:35:00,64.79,65.04,64.78,64.99,21435.0,55.7259,55.9409,55.7173,55.8979,21435.0
2016-02-18 14:40:00,65.0,65.02,64.96,64.98,3508.0,55.9065,55.9237,55.8721,55.8893,3508.0
2016-02-18 14:45:00,64.96,64.96,64.93,64.93,4504.0,55.8721,55.8721,55.8463,55.8463,4504.0
2016-02-18 14:50:00,64.93,64.96,64.93,64.93,7643.0,55.8463,55.8721,55.8463,55.8463,7643.0
2016-02-18 14:55:00,64.92,64.99,64.9,64.92,14327.0,55.8377,55.8979,55.8205,55.8377,14327.0
2016-02-18 15:00:00,64.92,64.94,64.9,64.94,8902.0,55.8377,55.8549,55.8205,55.8549,8902.0
2016-02-18 15:05:00,64.93,64.94,64.9,64.94,14901.0,55.8463,55.8549,55.8205,55.8549,14901.0
2016-02-18 15:10:00,64.94,64.97,64.89,64.92,14537.0,55.8549,55.8807,55.8119,55.8377,14537.0
2016-02-18 15:15:00,64.93,65.01,64.92,65.01,20079.0,55.8463,55.9151,55.8377,55.9151,20079.0
2016-02-18 15:20:00,65.0,65.02,64.94,64.94,9952.0,55.9065,55.9237,55.8549,55.8549,9952.0
2016-02-18 15:25:00,64.94,64.96,64.85,64.91,7409.0,55.8549,55.8721,55.7775,55.8291,7409.0
2016-02-18 15:30:00,64.91,64.95,64.87,64.9,21826.0,55.8291,55.8635,55.7947,55.8205,21826.0
2016-02-18 15:35:00,64.91,64.92,64.82,64.84,13985.0,55.8291,55.8377,55.7517,55.7689,13985.0
2016-02-18 15:40:00,64.85,64.85,64.73,64.75,13796.0,55.7775,55.7775,55.6743,55.6915,13796.0
2016-02-18 15:45:00,64.77,64.79,64.68,64.7,25266.0,55.7087,55.7259,55.6313,55.6485,25266.0
2016-02-18 15:50:00,64.72,64.76,64.67,64.74,24359.0,55.6657,55.7001,55.6227,55.6829,24359.0
2016-02-18 15:55:00,64.74,64.83,64.7,64.78,73672.0,55.6829,55.7603,55.6485,55.7173,73672.0
2016-02-19 09:30:00,64.78,65.15,64.33,64.7,54368.0,55.7173,56.0355,55.3302,55.6485,54368.0
2016-02-19 09:35:00,64.73,64.81,64.51,64.64,9400.0,55.6743,55.7431,55.4851,55.5969,9400.0
2016-02-19 09:40:00,64.63,64.63,64.46,64.6,6715.0,55.5883,55.5883,55.4421,55.5625,6715.0
2016-02-19 09:45:00,64.57,64.63,64.5,64.56,8800.0,55.5367,55.5883,55.4765,55.5281,8800.0
2016-02-19 09:50:00,64.55,64.68,64.38,64.68,5209.0,55.5195,55.6313,55.3733,55.6313,5209.0
2016-02-19 09:55:00,64.77,64.84,64.61,64.63,7700.0,55.7087,55.7689,55.5711,55.5883,7700.0
2016-02-19 10:00:00,64.71,64.83,64.65,64.78,42900.0,55.6571,55.7603,55.6055,55.7173,42900.0
2016-02-19 10:05:00,64.76,64.79,64.64,64.65,15132.0,55.7001,55.7259,55.5969,55.6055,15132.0
2016-02-19 10:10:00,64.65,64.7,64.61,64.63,6189.0,55.6055,55.6485,55.5711,55.5883,6189.0
2016-02-19 10:15:00,64.6,64.67,64.57,64.62,25996.0,55.5625,55.6227,55.5367,55.5797,25996.0
2016-02-19 10:20:00,64.66,64.66,64.6,64.61,16862.0,55.6141,55.6141,55.5625,55.5711,16862.0
2016-02-19 10:25:00,64.6,64.66,64.6,64.6,17122.0,55.5625,55.6141,55.5625,55.5625,17122.0
2016-02-19 10:30:00,64.61,64.7,64.59,64.64,39630.0,55.5711,55.6485,55.5539,55.5969,39630.0
2016-02-19 10:35:00,64.67,64.78,64.6,64.7,13374.0,55.6227,55.7173,55.5625,55.6485,13374.0
2016-02-19 10:40:00,64.68,64.97,64.68,64.89,4289.0,55.6313,55.8807,55.6313,55.8119,4289.0
2016-02-19 10:45:00,64.88,65.07,64.88,65.07,8115.0,55.8033,55.9667,55.8033,55.9667,8115.0
2016-02-19 10:50:00,65.07,65.14,65.07,65.13,5991.0,55.9667,56.0269,55.9667,56.0183,5991.0
2016-02-19 10:55:00,65.12,65.27,65.1,65.19,30087.0,56.0097,56.1387,55.9925,56.0699,30087.0
2016-02-19 11:00:00,65.15,65.31,65.12,65.27,15565.0,56.0355,56.1731,56.0097,56.1387,15565.0
2016-02-19 11:05:00,65.27,65.29,65.21,65.25,8224.0,56.1387,56.1559,56.0871,56.1215,8224.0
2016-02-19 11:10:00,65.29,65.37,65.29,65.35,5042.0,56.1559,56.2248,56.1559,56.2076,5042.0
2016-02-19 11:15:00,65.33,65.49,65.32,65.49,8795.0,56.1903,56.328,56.1817,56.328,8795.0
2016-02-19 11:20:00,65.47,65.48,65.47,65.48,547.0,56.3108,56.3194,56.3108,56.3194,547.0
2016-02-19 11:25:00,65.47,65.56,65.37,65.45,47500.0,56.3108,56.3882,56.2248,56.2936,47500.0
2016-02-19 11:30:00,65.46,65.53,65.45,65.45,8994.0,56.3022,56.3624,56.2936,56.2936,8994.0
2016-02-19 11:35:00,65.42,65.42,65.35,65.42,6731.0,56.2678,56.2678,56.2076,56.2678,6731.0
2016-02-19 11:40:00,65.45,65.57,65.45,65.57,5352.0,56.2936,56.3968,56.2936,56.3968,5352.0
2016-02-19 11:45:00,65.56,65.57,65.47,65.49,8206.0,56.3882,56.3968,56.3108,56.328,8206.0
2016-02-19 11:50:00,65.51,65.63,65.5,65.6,5092.0,56.3452,56.4484,56.3366,56.4226,5092.0
2016-02-19 11:55:00,65.6,65.6,65.44,65.47,5743.0,56.4226,56.4226,56.285,56.3108,5743.0
2016-02-19 12:00:00,65.49,65.64,65.48,65.59,7122.0,56.328,56.457,56.3194,56.414,7122.0
2016-02-19 12:05:00,65.59,65.69,65.59,65.69,4650.0,56.414,56.5,56.414,56.5,4650.0
2016-02-19 12:10:00,65.68,65.71,65.63,65.64,4100.0,56.4914,56.5172,56.4484,56.457,4100.0
2016-02-19 12:15:00,65.62,65.62,65.46,65.46,5874.0,56.4398,56.4398,56.3022,56.3022,5874.0
2016-02-19 12:20:00,65.45,65.48,65.42,65.44,2900.0,56.2936,56.3194,56.2678,56.285,2900.0
2016-02-19 12:25:00,65.43,65.45,65.32,65.32,6127.0,56.2764,56.2936,56.1817,56.1817,6127.0
2016-02-19 12:30:00,65.28,65.35,65.27,65.3,7100.0,56.1473,56.2076,56.1387,56.1645,7100.0
2016-02-19 12:35:00,65.29,65.33,65.26,65.27,9361.0,56.1559,56.1903,56.1301,56.1387,9361.0
2016-02-19 12:40:00,65.27,65.31,65.26,65.26,37328.0,56.1387,56.1731,56.1301,56.1301,37328.0
2016-02-19 12:45:00,65.27,65.29,65.19,65.21,12091.0,56.1387,56.1559,56.0699,56.0871,12091.0
2016-02-19 12:50:00,65.18,65.19,65.08,65.11,12644.0,56.0613,56.0699,55.9753,56.0011,12644.0
2016-02-19 12:55:00,65.11,65.13,65.08,65.1,4498.0,56.0011,56.0183,55.9753,55.9925,4498.0
2016-02-19 13:00:00,65.12,65.15,65.09,65.09,6594.0,56.0097,56.0355,55.9839,55.9839,6594.0
2016-02-19 13:05:00,65.11,65.12,65.02,65.02,3208.0,56.0011,56.0097,55.9237,55.9237,3208.0
2016-02-19 13:10:00,65.03,65.1,65.02,65.05,11518.0,55.9323,55.9925,55.9237,55.9495,11518.0
2016-02-19 13:15:00,65.04,65.06,65.02,65.02,30320.0,55.9409,55.9581,55.9237,55.9237,30320.0
2016-02-19 13:20:00,65.03,65.05,65.02,65.04,7953.0,55.9323,55.9495,55.9237,55.9409,7953.0
2016-02-19 13:25:00,65.08,65.11,65.04,65.06,109351.0,55.9753,56.0011,55.9409,55.9581,109351.0
2016-02-19 13:30:00,65.1,65.3,65.08,65.27,95750.0,55.9925,56.1645,55.9753,56.1387,95750.0
2016-02-19 13:35:00,65.28,65.45,65.27,65.43,7075.0,56.1473,56.2936,56.1387,56.2764,7075.0
2016-02-19 13:40:00,65.44,65.61,65.44,65.57,4248.0,56.285,56.4312,56.285,56.3968,4248.0
2016-02-19 13:45:00,65.55,65.55,65.44,65.44,2447.0,56.3796,56.3796,56.285,56.285,2447.0
2016-02-19 13:50:00,65.45,65.49,65.41,65.41,2700.0,56.2936,56.328,56.2592,56.2592,2700.0
2016-02-19 13:55:00,65.43,65.43,65.4,65.42,1100.0,56.2764,56.2764,56.2506,56.2678,1100.0
2016-02-19 14:00:00,65.42,65.47,65.42,65.43,5012.0,56.2678,56.3108,56.2678,56.2764,5012.0
2016-02-19 14:05:00,65.42,65.47,65.42,65.42,4200.0,56.2678,56.3108,56.2678,56.2678,4200.0
2016-02-19 14:10:00,65.4,65.4,65.33,65.34,1875.0,56.2506,56.2506,56.1903,56.1989,1875.0
2016-02-19 14:15:00,65.29,65.5,65.29,65.48,10207.0,56.1559,56.3366,56.1559,56.3194,10207.0
2016-02-19 14:20:00,65.48,65.48,65.4,65.43,2513.0,56.3194,56.3194,56.2506,56.2764,2513.0
2016-02-19 14:25:00,65.44,65.51,65.43,65.48,6800.0,56.285,56.3452,56.2764,56.3194,6800.0
2016-02-19 14:30:00,65.49,65.55,65.46,65.52,15406.0,56.328,56.3796,56.3022,56.3538,15406.0
2016-02-19 14:35:00,65.52,65.54,65.46,65.47,9176.0,56.3538,56.371,56.3022,56.3108,9176.0
2016-02-19 14:40:00,65.49,65.5,65.47,65.49,3051.0,56.328,56.3366,56.3108,56.328,3051.0
2016-02-19 14:45:00,65.5,65.56,65.47,65.54,7951.0,56.3366,56.3882,56.3108,56.371,7951.0
2016-02-19 14:50:00,65.53,65.58,65.5,65.51,5993.0,56.3624,56.4054,56.3366,56.3452,5993.0
2016-02-19 14:55:00,65.44,65.44,65.41,65.42,3077.0,56.285,56.285,56.2592,56.2678,3077.0
2016-02-19 15:00:00,65.41,65.5,65.41,65.5,7800.0,56.2592,56.3366,56.2592,56.3366,7800.0
2016-02-19 15:05:00,65.52,65.62,65.51,65.62,6489.0,56.3538,56.4398,56.3452,56.4398,6489.0
2016-02-19 15:10:00,65.63,65.69,65.63,65.69,9797.0,56.4484,56.5,56.4484,56.5,9797.0
2016-02-19 15:15:00,65.7,65.7,65.59,65.62,8856.0,56.5086,56.5086,56.414,56.4398,8856.0
2016-02-19 15:20:00,65.61,65.75,65.61,65.75,13593.0,56.4312,56.5516,56.4312,56.5516,13593.0
2016-02-19 15:25:00,65.75,65.79,65.72,65.78,13512.0,56.5516,56.586,56.5258,56.5774,13512.0
2016-02-19 15:30:00,65.78,65.87,65.78,65.83,23494.0,56.5774,56.6548,56.5774,56.6204,23494.0
2016-02-19 15:35:00,65.82,65.97,65.81,65.95,66744.0,56.6118,56.7408,56.6032,56.7236,66744.0
2016-02-19 15:40:00,65.95,66.06,65.94,66.0,35649.0,56.7236,56.8182,56.715,56.7666,35649.0
2016-02-19 15:45:00,65.97,66.06,65.93,66.03,45532.0,56.7408,56.8182,56.7064,56.7924,45532.0
2016-02-19 15:50:00,66.03,66.03,65.98,65.98,29198.0,56.7924,56.7924,56.7494,56.7494,29198.0
2016-02-19 15:55:00,65.98,66.02,65.92,66.01,131897.0,56.7494,56.7838,56.6978,56.7752,131897.0
2016-02-22 09:30:00,66.46,66.66,66.21,66.54,16890.0,57.1623,57.3343,56.9472,57.2311,16890.0
2016-02-22 09:35:00,66.59,66.64,66.41,66.41,56384.0,57.2741,57.3171,57.1193,57.1193,56384.0
2016-02-22 09:40:00,66.46,66.58,66.39,66.55,9434.0,57.1623,57.2655,57.1021,57.2397,9434.0
2016-02-22 09:45:00,66.59,66.61,66.31,66.4,64075.0,57.2741,57.2913,57.0332,57.1107,64075.0
2016-02-22 09:50:00,66.39,66.5,66.3,66.32,15425.0,57.1021,57.1967,57.0246,57.0418,15425.0
2016-02-22 09:55:00,66.31,66.37,66.25,66.33,10064.0,57.0332,57.0849,56.9816,57.0504,10064.0
2016-02-22 10:00:00,66.33,66.47,66.32,66.39,16398.0,57.0504,57.1709,57.0418,57.1021,16398.0
2016-02-22 10:05:00,66.4,66.46,66.38,66.42,26953.0,57.1107,57.1623,57.0935,57.1279,26953.0
2016-02-22 10:10:00,66.42,66.57,66.42,66.47,63368.0,57.1279,57.2569,57.1279,57.1709,63368.0
2016-02-22 10:15:00,66.47,66.55,66.43,66.5,39346.0,57.1709,57.2397,57.1365,57.1967,39346.0
2016-02-22 10:20:00,66.51,66.51,66.4,66.48,44911.0,57.2053,57.2053,57.1107,57.1795,44911.0
2016-02-22 10:25:00,66.48,66.51,66.41,66.44,15900.0,57.1795,57.2053,57.1193,57.1451,15900.0
2016-02-22 10:30:00,66.42,66.46,66.39,66.45,19976.0,57.1279,57.1623,57.1021,57.1537,19976.0
2016-02-22 10:35:00,66.43,66.51,66.4,66.46,43100.0,57.1365,57.2053,57.1107,57.1623,43100.0
2016-02-22 10:40:00,66.47,66.6,66.42,66.51,27475.0,57.1709,57.2827,57.1279,57.2053,27475.0
2016-02-22 10:45:00,66.52,66.54,66.48,66.48,21703.0,57.2139,57.2311,57.1795,57.1795,21703.0
2016-02-22 10:50:00,66.5,66.54,66.43,66.48,59007.0,57.1967,57.2311,57.1365,57.1795,59007.0
2016-02-22 10:55:00,66.49,66.51,66.45,66.49,26298.0,57.1881,57.2053,57.1537,57.1881,26298.0
2016-02-22 11:00:00,66.5,66.67,66.49,66.63,17796.0,57.1967,57.3429,57.1881,57.3085,17796.0
2016-02-22 11:05:00,66.65,66.66,66.59,66.66,16602.0,57.3257,57.3343,57.2741,57.3343,16602.0
2016-02-22 11:10:00,66.65,66.8,66.6,66.8,13409.0,57.3257,57.4547,57.2827,57.4547,13409.0
2016-02-22 11:15:00,66.8,66.8,66.68,66.69,9898.0,57.4547,57.4547,57.3515,57.3601,9898.0
2016-02-22 11:20:00,66.69,66.77,66.69,66.75,16400.0,57.3601,57.4289,57.3601,57.4117,16400.0
2016-02-22 11:25:00,66.75,66.8,66.73,66.75,46026.0,57.4117,57.4547,57.3945,57.4117,46026.0
2016-02-22 11:30:00,66.75,66.82,66.75,66.8,10571.0,57.4117,57.4719,57.4117,57.4547,10571.0
2016-02-22 11:35:00,66.79,66.82,66.76,66.76,7801.0,57.4461,57.4719,57.4203,57.4203,7801.0
2016-02-22 11:40:00,66.77,66.8,66.74,66.77,7982.0,57.4289,57.4547,57.4031,57.4289,7982.0
2016-02-22 11:45:00,66.76,66.8,66.75,66.77,12070.0,57.4203,57.4547,57.4117,57.4289,12070.0
2016-02-22 11:50:00,66.77,66.77,66.74,66.76,6590.0,57.4289,57.4289,57.4031,57.4203,6590.0
2016-02-22 11:55:00,66.76,66.77,66.75,66.76,6800.0,57.4203,57.4289,57.4117,57.4203,6800.0
2016-02-22 12:00:00,66.75,66.77,66.74,66.76,8832.0,57.4117,57.4289,57.4031,57.4203,8832.0
2016-02-22 12:05:00,66.75,66.77,66.74,66.77,8875.0,57.4117,57.4289,57.4031,57.4289,8875.0
2016-02-22 12:10:00,66.77,66.77,66.74,66.76,5606.0,57.4289,57.4289,57.4031,57.4203,5606.0
2016-02-22 12:15:00,66.76,66.8,66.75,66.78,27272.0,57.4203,57.4547,57.4117,57.4375,27272.0
2016-02-22 12:20:00,66.78,66.79,66.72,66.78,10524.0,57.4375,57.4461,57.3859,57.4375,10524.0
2016-02-22 12:25:00,66.78,66.78,66.74,66.78,8200.0,57.4375,57.4375,57.4031,57.4375,8200.0
2016-02-22 12:30:00,66.77,66.79,66.75,66.76,9303.0,57.4289,57.4461,57.4117,57.4203,9303.0
2016-02-22 12:35:00,66.76,66.79,66.76,66.78,5979.0,57.4203,57.4461,57.4203,57.4375,5979.0
2016-02-22 12:40:00,66.78,66.79,66.76,66.78,3308.0,57.4375,57.4461,57.4203,57.4375,3308.0
2016-02-22 12:45:00,66.76,66.76,66.73,66.73,8623.0,57.4203,57.4203,57.3945,57.3945,8623.0
2016-02-22 12:50:00,66.75,66.77,66.75,66.76,8279.0,57.4117,57.4289,57.4117,57.4203,8279.0
2016-02-22 12:55:00,66.76,66.78,66.75,66.76,8234.0,57.4203,57.4375,57.4117,57.4203,8234.0
2016-02-22 13:00:00,66.76,66.78,66.74,66.75,5363.0,57.4203,57.4375,57.4031,57.4117,5363.0
2016-02-22 13:05:00,66.75,66.77,66.67,66.69,5900.0,57.4117,57.4289,57.3429,57.3601,5900.0
2016-02-22 13:10:00,66.6,66.61,66.54,66.55,4231.0,57.2827,57.2913,57.2311,57.2397,4231.0
2016-02-22 13:15:00,66.55,66.57,66.5,66.53,2210.0,57.2397,57.2569,57.1967,57.2225,2210.0
2016-02-22 13:20:00,66.55,66.55,66.55,66.55,200.0,57.2397,57.2397,57.2397,57.2397,200.0
2016-02-22 13:25:00,66.55,66.55,66.42,66.42,56356.0,57.2397,57.2397,57.1279,57.1279,56356.0
2016-02-22 13:30:00,66.41,66.49,66.41,66.47,2717.0,57.1193,57.1881,57.1193,57.1709,2717.0
2016-02-22 13:35:00,66.48,66.54,66.47,66.54,3000.0,57.1795,57.2311,57.1709,57.2311,3000.0
2016-02-22 13:40:00,66.55,66.6,66.54,66.58,3400.0,57.2397,57.2827,57.2311,57.2655,3400.0
2016-02-22 13:45:00,66.56,66.6,66.56,66.6,2546.0,57.2483,57.2827,57.2483,57.2827,2546.0
2016-02-22 13:50:00,66.6,66.66,66.59,66.66,3699.0,57.2827,57.3343,57.2741,57.3343,3699.0
2016-02-22 13:55:00,66.67,66.74,66.67,66.71,6339.0,57.3429,57.4031,57.3429,57.3773,6339.0
2016-02-22 14:00:00,66.7,66.72,66.69,66.7,6079.0,57.3687,57.3859,57.3601,57.3687,6079.0
2016-02-22 14:05:00,66.7,66.7,66.6,66.6,11434.0,57.3687,57.3687,57.2827,57.2827,11434.0
2016-02-22 14:10:00,66.6,66.64,66.53,66.6,76103.0,57.2827,57.3171,57.2225,57.2827,76103.0
2016-02-22 14:15:00,66.63,66.79,66.63,66.77,23033.0,57.3085,57.4461,57.3085,57.4289,23033.0
2016-02-22 14:20:00,66.78,66.9,66.77,66.88,4332.0,57.4375,57.5407,57.4289,57.5235,4332.0
2016-02-22 14:25:00,66.89,66.95,66.85,66.85,6396.0,57.5321,57.5837,57.4977,57.4977,6396.0
2016-02-22 14:30:00,66.86,66.86,66.75,66.79,6477.0,57.5063,57.5063,57.4117,57.4461,6477.0
2016-02-22 14:35:00,66.76,66.85,66.75,66.79,21916.0,57.4203,57.4977,57.4117,57.4461,21916.0
2016-02-22 14:40:00,66.78,66.79,66.74,66.77,13563.0,57.4375,57.4461,57.4031,57.4289,13563.0
2016-02-22 14:45:00,66.77,66.78,66.75,66.78,6089.0,57.4289,57.4375,57.4117,57.4375,6089.0
2016-02-22 14:50:00,66.77,66.8,66.77,66.78,5316.0,57.4289,57.4547,57.4289,57.4375,5316.0
2016-02-22 14:55:00,66.79,66.86,66.79,66.79,5294.0,57.4461,57.5063,57.4461,57.4461,5294.0
2016-02-22 15:00:00,66.8,66.81,66.75,66.76,7230.0,57.4547,57.4633,57.4117,57.4203,7230.0
2016-02-22 15:05:00,66.76,66.77,66.74,66.75,32105.0,57.4203,57.4289,57.4031,57.4117,32105.0
2016-02-22 15:10:00,66.75,66.79,66.74,66.78,8000.0,57.4117,57.4461,57.4031,57.4375,8000.0
2016-02-22 15:15:00,66.76,66.88,66.74,66.81,14216.0,57.4203,57.5235,57.4031,57.4633,14216.0
2016-02-22 15:20:00,66.82,66.85,66.8,66.84,36446.0,57.4719,57.4977,57.4547,57.4891,36446.0
2016-02-22 15:25:00,66.82,67.13,66.81,66.96,26468.0,57.4719,57.7385,57.4633,57.5923,26468.0
2016-02-22 15:30:00,66.94,67.01,66.92,66.94,25573.0,57.5751,57.6353,57.5579,57.5751,25573.0
2016-02-22 15:35:00,66.94,66.96,66.91,66.91,38827.0,57.5751,57.5923,57.5493,57.5493,38827.0
2016-02-22 15:40:00,66.9,66.94,66.88,66.93,50865.0,57.5407,57.5751,57.5235,57.5665,50865.0
2016-02-22 15:45:00,66.95,66.95,66.83,66.89,42515.0,57.5837,57.5837,57.4805,57.5321,42515.0
2016-02-22 15:50:00,66.9,66.93,66.87,66.9,54884.0,57.5407,57.5665,57.5149,57.5407,54884.0
2016-02-22 15:55:00,66.9,66.94,66.71,66.74,134156.0,57.5407,57.5751,57.3773,57.4031,134156.0
2016-02-23 09:30:00,70.04,70.43,69.31,69.64,132305.0,60.2414,60.5769,59.6135,59.8974,132305.0
2016-02-23 09:35:00,69.58,69.97,69.32,69.84,117812.0,59.8458,60.1812,59.6221,60.0694,117812.0
2016-02-23 09:40:00,69.83,70.3,69.65,70.03,235403.0,60.0608,60.465,59.906,60.2328,235403.0
2016-02-23 09:45:00,70.01,70.93,70.0,70.88,230247.0,60.2156,61.0069,60.207,60.9639,230247.0
2016-02-23 09:50:00,70.88,71.39,70.82,71.31,220025.0,60.9639,61.4026,60.9123,61.3337,220025.0
2016-02-23 09:55:00,71.3,72.13,71.23,71.92,168669.0,61.3251,62.039,61.2649,61.8584,168669.0
2016-02-23 10:00:00,71.91,71.92,71.5,71.7,117224.0,61.8498,61.8584,61.4972,61.6692,117224.0
2016-02-23 10:05:00,71.73,72.47,71.66,72.13,179004.0,61.695,62.3315,61.6348,62.039,179004.0
2016-02-23 10:10:00,72.13,72.71,71.73,71.73,159900.0,62.039,62.5379,61.695,61.695,159900.0
2016-02-23 10:15:00,71.72,71.98,71.54,71.8,90773.0,61.6864,61.91,61.5316,61.7552,90773.0
2016-02-23 10:20:00,71.79,71.79,71.38,71.4,64573.0,61.7466,61.7466,61.394,61.4112,64573.0
2016-02-23 10:25:00,71.44,71.65,71.28,71.28,52332.0,61.4456,61.6262,61.3079,61.3079,52332.0
2016-02-23 10:30:00,71.29,71.61,71.25,71.5,69319.0,61.3165,61.5918,61.2821,61.4972,69319.0
2016-02-23 10:35:00,71.5,71.55,71.34,71.45,38586.0,61.4972,61.5402,61.3596,61.4542,38586.0
2016-02-23 10:40:00,71.44,71.72,71.37,71.7,93268.0,61.4456,61.6864,61.3854,61.6692,93268.0
2016-02-23 10:45:00,71.64,71.86,71.46,71.61,186490.0,61.6176,61.8068,61.4628,61.5918,186490.0
2016-02-23 10:50:00,71.6,71.7,71.47,71.53,37090.0,61.5832,61.6692,61.4714,61.523,37090.0
2016-02-23 10:55:00,71.52,71.61,71.37,71.49,31217.0,61.5144,61.5918,61.3854,61.4886,31217.0
2016-02-23 11:00:00,71.46,71.73,71.38,71.5,66918.0,61.4628,61.695,61.394,61.4972,66918.0
2016-02-23 11:05:00,71.49,71.55,71.34,71.44,41191.0,61.4886,61.5402,61.3596,61.4456,41191.0
2016-02-23 11:10:00,71.42,71.42,71.23,71.24,109079.0,61.4284,61.4284,61.2649,61.2735,109079.0
2016-02-23 11:15:00,71.23,71.37,71.11,71.2,56301.0,61.2649,61.3854,61.1617,61.2391,56301.0
2016-02-23 11:20:00,71.2,71.45,71.02,71.33,74834.0,61.2391,61.4542,61.0843,61.351,74834.0
2016-02-23 11:25:00,71.36,71.4,71.29,71.35,19052.0,61.3768,61.4112,61.3165,61.3682,19052.0
2016-02-23 11:30:00,71.4,71.54,71.37,71.47,29355.0,61.4112,61.5316,61.3854,61.4714,29355.0
2016-02-23 11:35:00,71.5,71.65,71.4,71.47,68021.0,61.4972,61.6262,61.4112,61.4714,68021.0
2016-02-23 11:40:00,71.45,71.46,71.39,71.41,16618.0,61.4542,61.4628,61.4026,61.4198,16618.0
2016-02-23 11:45:00,71.39,71.51,71.35,71.45,15632.0,61.4026,61.5058,61.3682,61.4542,15632.0
2016-02-23 11:50:00,71.46,71.53,71.32,71.4,42100.0,61.4628,61.523,61.3423,61.4112,42100.0
2016-02-23 11:55:00,71.41,71.47,71.23,71.35,53001.0,61.4198,61.4714,61.2649,61.3682,53001.0
2016-02-23 12:00:00,71.38,71.49,71.34,71.46,21770.0,61.394,61.4886,61.3596,61.4628,21770.0
2016-02-23 12:05:00,71.45,71.5,71.42,71.45,18175.0,61.4542,61.4972,61.4284,61.4542,18175.0
2016-02-23 12:10:00,71.44,71.5,71.43,71.48,25125.0,61.4456,61.4972,61.437,61.48,25125.0
2016-02-23 12:15:00,71.47,71.5,71.34,71.43,37269.0,61.4714,61.4972,61.3596,61.437,37269.0
2016-02-23 12:20:00,71.44,71.5,71.38,71.41,34015.0,61.4456,61.4972,61.394,61.4198,34015.0
2016-02-23 12:25:00,71.4,71.47,71.38,71.41,25698.0,61.4112,61.4714,61.394,61.4198,25698.0
2016-02-23 12:30:00,71.4,71.42,71.34,71.36,14937.0,61.4112,61.4284,61.3596,61.3768,14937.0
2016-02-23 12:35:00,71.37,71.41,71.3,71.33,26023.0,61.3854,61.4198,61.3251,61.351,26023.0
2016-02-23 12:40:00,71.33,71.35,71.25,71.29,56186.0,61.351,61.3682,61.2821,61.3165,56186.0
2016-02-23 12:45:00,71.28,71.37,71.25,71.32,82219.0,61.3079,61.3854,61.2821,61.3423,82219.0
2016-02-23 12:50:00,71.31,71.34,71.03,71.03,38231.0,61.3337,61.3596,61.0929,61.0929,38231.0
2016-02-23 12:55:00,71.04,71.12,70.9,71.02,41129.0,61.1015,61.1703,60.9811,61.0843,41129.0
2016-02-23 13:00:00,71.03,71.1,70.98,71.05,43429.0,61.0929,61.1531,61.0499,61.1101,43429.0
2016-02-23 13:05:00,71.02,71.42,71.02,71.34,117356.0,61.0843,61.4284,61.0843,61.3596,117356.0
2016-02-23 13:10:00,71.36,71.38,71.32,71.35,27328.0,61.3768,61.394,61.3423,61.3682,27328.0
2016-02-23 13:15:00,71.34,71.37,71.19,71.3,30698.0,61.3596,61.3854,61.2305,61.3251,30698.0
2016-02-23 13:20:00,71.31,71.38,71.28,71.35,26104.0,61.3337,61.394,61.3079,61.3682,26104.0
2016-02-23 13:25:00,71.35,71.37,71.3,71.34,58703.0,61.3682,61.3854,61.3251,61.3596,58703.0
2016-02-23 13:30:00,71.34,71.36,71.31,71.33,20593.0,61.3596,61.3768,61.3337,61.351,20593.0
2016-02-23 13:35:00,71.34,71.37,71.32,71.34,19650.0,61.3596,61.3854,61.3423,61.3596,19650.0
2016-02-23 13:40:00,71.35,71.36,71.32,71.34,29688.0,61.3682,61.3768,61.3423,61.3596,29688.0
2016-02-23 13:45:00,71.33,71.37,71.22,71.36,51023.0,61.351,61.3854,61.2563,61.3768,51023.0
2016-02-23 13:50:00,71.36,71.36,71.32,71.34,12006.0,61.3768,61.3768,61.3423,61.3596,12006.0
2016-02-23 13:55:00,71.34,71.36,71.31,71.32,17997.0,61.3596,61.3768,61.3337,61.3423,17997.0
2016-02-23 14:00:00,71.33,71.36,71.32,71.35,24232.0,61.351,61.3768,61.3423,61.3682,24232.0
2016-02-23 14:05:00,71.35,71.36,71.29,71.32,17283.0,61.3682,61.3768,61.3165,61.3423,17283.0
2016-02-23 14:10:00,71.31,71.35,71.3,71.35,8721.0,61.3337,61.3682,61.3251,61.3682,8721.0
2016-02-23 14:15:00,71.34,71.37,71.31,71.35,30075.0,61.3596,61.3854,61.3337,61.3682,30075.0
2016-02-23 14:20:00,71.35,71.45,71.09,71.19,89779.0,61.3682,61.4542,61.1445,61.2305,89779.0
2016-02-23 14:25:00,71.17,71.25,71.17,71.24,12410.0,61.2133,61.2821,61.2133,61.2735,12410.0
2016-02-23 14:30:00,71.26,71.33,71.22,71.31,11608.0,61.2907,61.351,61.2563,61.3337,11608.0
2016-02-23 14:35:00,71.3,71.31,71.25,71.31,16434.0,61.3251,61.3337,61.2821,61.3337,16434.0
2016-02-23 14:40:00,71.31,71.32,71.29,71.29,7488.0,61.3337,61.3423,61.3165,61.3165,7488.0
2016-02-23 14:45:00,71.3,71.35,71.27,71.34,15532.0,61.3251,61.3682,61.2993,61.3596,15532.0
2016-02-23 14:50:00,71.34,71.34,71.2,71.2,14331.0,61.3596,61.3596,61.2391,61.2391,14331.0
2016-02-23 14:55:00,71.21,71.3,71.21,71.27,10094.0,61.2477,61.3251,61.2477,61.2993,10094.0
2016-02-23 15:00:00,71.27,71.27,71.12,71.13,16725.0,61.2993,61.2993,61.1703,61.1789,16725.0
2016-02-23 15:05:00,71.14,71.19,71.13,71.15,14627.0,61.1875,61.2305,61.1789,61.1961,14627.0
2016-02-23 15:10:00,71.15,71.24,71.15,71.2,12762.0,61.1961,61.2735,61.1961,61.2391,12762.0
2016-02-23 15:15:00,71.19,71.2,71.14,71.17,20476.0,61.2305,61.2391,61.1875,61.2133,20476.0
2016-02-23 15:20:00,71.17,71.23,71.15,71.15,18386.0,61.2133,61.2649,61.1961,61.1961,18386.0
2016-02-23 15:25:00,71.14,71.2,71.11,71.12,24907.0,61.1875,61.2391,61.1617,61.1703,24907.0
2016-02-23 15:30:00,71.13,71.15,71.05,71.12,30931.0,61.1789,61.1961,61.1101,61.1703,30931.0
2016-02-23 15:35:00,71.11,71.16,71.11,71.15,33493.0,61.1617,61.2047,61.1617,61.1961,33493.0
2016-02-23 15:40:00,71.15,71.15,71.09,71.12,57268.0,61.1961,61.1961,61.1445,61.1703,57268.0
2016-02-23 15:45:00,71.13,71.16,71.01,71.02,93732.0,61.1789,61.2047,61.0757,61.0843,93732.0
2016-02-23 15:50:00,71.03,71.04,70.98,70.99,89425.0,61.0929,61.1015,61.0499,61.0585,89425.0
2016-02-23 15:55:00,71.0,71.01,70.66,70.78,175491.0,61.0671,61.0757,60.7747,60.8779,175491.0
2016-02-24 09:30:00,70.63,72.06,70.63,71.91,95656.0,60.7489,61.9788,60.7489,61.8498,95656.0
2016-02-24 09:35:00,71.89,72.12,71.53,72.12,66565.0,61.8326,62.0304,61.523,62.0304,66565.0
2016-02-24 09:40:00,72.1,72.19,71.96,72.01,86672.0,62.0132,62.0906,61.8928,61.9358,86672.0
2016-02-24 09:45:00,71.97,72.2,71.91,72.12,134073.0,61.9014,62.0992,61.8498,62.0304,134073.0
2016-02-24 09:50:00,72.11,72.18,71.79,71.82,124642.0,62.0218,62.082,61.7466,61.7724,124642.0
2016-02-24 09:55:00,71.83,71.92,71.71,71.77,63318.0,61.781,61.8584,61.6778,61.7294,63318.0
2016-02-24 10:00:00,71.74,71.9,71.67,71.88,44418.0,61.7036,61.8412,61.6434,61.824,44418.0
2016-02-24 10:05:00,71.89,71.9,71.71,71.8,116346.0,61.8326,61.8412,61.6778,61.7552,116346.0
2016-02-24 10:10:00,71.8,71.87,71.74,71.75,70790.0,61.7552,61.8154,61.7036,61.7122,70790.0
2016-02-24 10:15:00,71.77,71.78,71.73,71.76,22505.0,61.7294,61.738,61.695,61.7208,22505.0
2016-02-24 10:20:00,71.76,71.82,71.74,71.76,25176.0,61.7208,61.7724,61.7036,61.7208,25176.0
2016-02-24 10:25:00,71.75,71.8,71.74,71.78,19496.0,61.7122,61.7552,61.7036,61.738,19496.0
2016-02-24 10:30:00,71.79,71.88,71.69,71.72,48132.0,61.7466,61.824,61.6606,61.6864,48132.0
2016-02-24 10:35:00,71.72,71.75,71.68,71.7,66027.0,61.6864,61.7122,61.652,61.6692,66027.0
2016-02-24 10:40:00,71.7,71.72,71.58,71.7,55568.0,61.6692,61.6864,61.566,61.6692,55568.0
2016-02-24 10:45:00,71.7,71.76,71.67,71.7,62563.0,61.6692,61.7208,61.6434,61.6692,62563.0
2016-02-24 10:50:00,71.72,71.77,71.64,71.76,52745.0,61.6864,61.7294,61.6176,61.7208,52745.0
2016-02-24 10:55:00,71.74,71.81,71.66,71.71,56288.0,61.7036,61.7638,61.6348,61.6778,56288.0
2016-02-24 11:00:00,71.71,71.74,71.65,71.68,27827.0,61.6778,61.7036,61.6262,61.652,27827.0
2016-02-24 11:05:00,71.68,71.71,71.65,71.69,29144.0,61.652,61.6778,61.6262,61.6606,29144.0
2016-02-24 11:10:00,71.7,71.73,71.58,71.65,42435.0,61.6692,61.695,61.566,61.6262,42435.0
2016-02-24 11:15:00,71.64,71.65,71.46,71.48,18857.0,61.6176,61.6262,61.4628,61.48,18857.0
2016-02-24 11:20:00,71.48,71.56,71.44,71.45,24851.0,61.48,61.5488,61.4456,61.4542,24851.0
2016-02-24 11:25:00,71.45,71.53,71.26,71.29,66878.0,61.4542,61.523,61.2907,61.3165,66878.0
2016-02-24 11:30:00,71.29,71.4,71.23,71.24,43764.0,61.3165,61.4112,61.2649,61.2735,43764.0
2016-02-24 11:35:00,71.25,71.29,71.1,71.11,47746.0,61.2821,61.3165,61.1531,61.1617,47746.0
2016-02-24 11:40:00,71.12,71.37,71.05,71.37,39200.0,61.1703,61.3854,61.1101,61.3854,39200.0
2016-02-24 11:45:00,71.37,71.4,71.31,71.36,19963.0,61.3854,61.4112,61.3337,61.3768,19963.0
2016-02-24 11:50:00,71.38,71.38,71.22,71.26,29163.0,61.394,61.394,61.2563,61.2907,29163.0
2016-02-24 11:55:00,71.28,71.3,71.09,71.15,65912.0,61.3079,61.3251,61.1445,61.1961,65912.0
2016-02-24 12:00:00,71.16,71.16,71.0,71.1,36749.0,61.2047,61.2047,61.0671,61.1531,36749.0
2016-02-24 12:05:00,71.1,71.14,71.06,71.1,30605.0,61.1531,61.1875,61.1187,61.1531,30605.0
2016-02-24 12:10:00,71.1,71.11,70.98,71.0,28702.0,61.1531,61.1617,61.0499,61.0671,28702.0
2016-02-24 12:15:00,71.0,71.02,70.94,70.99,29815.0,61.0671,61.0843,61.0155,61.0585,29815.0
2016-02-24 12:20:00,71.0,71.11,71.0,71.1,26203.0,61.0671,61.1617,61.0671,61.1531,26203.0
2016-02-24 12:25:00,71.1,71.1,71.03,71.04,17865.0,61.1531,61.1531,61.0929,61.1015,17865.0
2016-02-24 12:30:00,71.04,71.05,70.99,71.01,18758.0,61.1015,61.1101,61.0585,61.0757,18758.0
2016-02-24 12:35:00,71.02,71.09,71.0,71.08,18880.0,61.0843,61.1445,61.0671,61.1359,18880.0
2016-02-24 12:40:00,71.09,71.1,71.05,71.08,15943.0,61.1445,61.1531,61.1101,61.1359,15943.0
2016-02-24 12:45:00,71.08,71.11,71.03,71.06,26597.0,61.1359,61.1617,61.0929,61.1187,26597.0
2016-02-24 12:50:00,71.06,71.1,71.01,71.08,23125.0,61.1187,61.1531,61.0757,61.1359,23125.0
2016-02-24 12:55:00,71.09,71.11,71.05,71.08,23301.0,61.1445,61.1617,61.1101,61.1359,23301.0
2016-02-24 13:00:00,71.08,71.25,71.03,71.23,27282.0,61.1359,61.2821,61.0929,61.2649,27282.0
2016-02-24 13:05:00,71.26,71.42,71.25,71.41,29866.0,61.2907,61.4284,61.2821,61.4198,29866.0
2016-02-24 13:10:00,71.42,71.46,71.36,71.46,20143.0,61.4284,61.4628,61.3768,61.4628,20143.0
2016-02-24 13:15:00,71.46,71.53,71.42,71.47,15729.0,61.4628,61.523,61.4284,61.4714,15729.0
2016-02-24 13:20:00,71.48,71.53,71.44,71.45,26114.0,61.48,61.523,61.4456,61.4542,26114.0
2016-02-24 13:25:00,71.46,71.52,71.43,71.51,14508.0,61.4628,61.5144,61.437,61.5058,14508.0
2016-02-24 13:30:00,71.52,71.52,71.44,71.47,22003.0,61.5144,61.5144,61.4456,61.4714,22003.0
2016-02-24 13:35:00,71.47,71.51,71.46,71.46,124479.0,61.4714,61.5058,61.4628,61.4628,124479.0
2016-02-24 13:40:00,71.48,71.48,71.33,71.34,32360.0,61.48,61.48,61.351,61.3596,32360.0
2016-02-24 13:45:00,71.33,71.34,71.17,71.2,32951.0,61.351,61.3596,61.2133,61.2391,32951.0
2016-02-24 13:50:00,71.23,71.65,71.22,71.65,14787.0,61.2649,61.6262,61.2563,61.6262,14787.0
2016-02-24 13:55:00,71.65,71.72,71.64,71.7,33187.0,61.6262,61.6864,61.6176,61.6692,33187.0
2016-02-24 14:00:00,71.7,71.82,71.7,71.82,27151.0,61.6692,61.7724,61.6692,61.7724,27151.0
2016-02-24 14:05:00,71.83,71.9,71.83,71.86,22010.0,61.781,61.8412,61.781,61.8068,22010.0
2016-02-24 14:10:00,71.89,72.0,71.85,71.94,19213.0,61.8326,61.9272,61.7982,61.8756,19213.0
2016-02-24 14:15:00,71.97,72.08,71.96,72.04,24339.0,61.9014,61.996,61.8928,61.9616,24339.0
2016-02-24 14:20:00,72.05,72.15,72.04,72.15,23346.0,61.9702,62.0562,61.9616,62.0562,23346.0
2016-02-24 14:25:00,72.13,72.2,72.12,72.15,16317.0,62.039,62.0992,62.0304,62.0562,16317.0
2016-02-24 14:30:00,72.16,72.22,72.09,72.2,37274.0,62.0648,62.1164,62.0046,62.0992,37274.0
2016-02-24 14:35:00,72.21,72.27,72.15,72.23,34236.0,62.1078,62.1594,62.0562,62.125,34236.0
2016-02-24 14:40:00,72.22,72.35,72.22,72.31,33643.0,62.1164,62.2283,62.1164,62.1938,33643.0
2016-02-24 14:45:00,72.31,72.34,72.29,72.32,24285.0,62.1938,62.2197,62.1766,62.2024,24285.0
2016-02-24 14:50:00,72.34,72.34,72.3,72.32,11008.0,62.2197,62.2197,62.1852,62.2024,11008.0
2016-02-24 14:55:00,72.32,72.34,72.26,72.32,15819.0,62.2024,62.2197,62.1508,62.2024,15819.0
2016-02-24 15:00:00,72.33,72.35,72.3,72.32,15456.0,62.2111,62.2283,62.1852,62.2024,15456.0
2016-02-24 15:05:00,72.32,72.62,72.32,72.62,30299.0,62.2024,62.4605,62.2024,62.4605,30299.0
2016-02-24 15:10:00,72.64,72.74,72.63,72.74,12987.0,62.4777,62.5637,62.4691,62.5637,12987.0
2016-02-24 15:15:00,72.74,72.89,72.73,72.89,16978.0,62.5637,62.6927,62.5551,62.6927,16978.0
2016-02-24 15:20:00,72.9,72.95,72.82,72.84,24309.0,62.7013,62.7443,62.6325,62.6497,24309.0
2016-02-24 15:25:00,72.87,73.0,72.84,72.84,53053.0,62.6755,62.7873,62.6497,62.6497,53053.0
2016-02-24 15:30:00,72.85,72.85,72.61,72.62,86654.0,62.6583,62.6583,62.4519,62.4605,86654.0
2016-02-24 15:35:00,72.63,72.73,72.63,72.65,44158.0,62.4691,62.5551,62.4691,62.4863,44158.0
2016-02-24 15:40:00,72.67,72.76,72.65,72.65,33923.0,62.5035,62.5809,62.4863,62.4863,33923.0
2016-02-24 15:45:00,72.67,72.75,72.63,72.66,40392.0,62.5035,62.5723,62.4691,62.4949,40392.0
2016-02-24 15:50:00,72.66,72.82,72.65,72.82,83418.0,62.4949,62.6325,62.4863,62.6325,83418.0
2016-02-24 15:55:00,72.82,72.91,72.78,72.84,119079.0,62.6325,62.7099,62.5981,62.6497,119079.0
2016-02-25 09:30:00,72.99,73.2,72.67,73.2,86922.0,62.7787,62.9593,62.5035,62.9593,86922.0
2016-02-25 09:35:00,73.2,73.47,73.19,73.25,56120.0,62.9593,63.1916,62.9507,63.0023,56120.0
2016-02-25 09:40:00,73.26,73.47,73.0,73.28,133315.0,63.0109,63.1916,62.7873,63.0281,133315.0
2016-02-25 09:45:00,73.33,73.51,73.19,73.45,41276.0,63.0712,63.226,62.9507,63.1744,41276.0
2016-02-25 09:50:00,73.47,73.79,73.44,73.69,39230.0,63.1916,63.4668,63.1658,63.3808,39230.0
2016-02-25 09:55:00,73.69,73.75,73.62,73.66,18806.0,63.3808,63.4324,63.3206,63.355,18806.0
2016-02-25 10:00:00,73.67,73.75,73.57,73.69,22085.0,63.3636,63.4324,63.2776,63.3808,22085.0
2016-02-25 10:05:00,73.69,73.75,73.65,73.74,13726.0,63.3808,63.4324,63.3464,63.4238,13726.0
2016-02-25 10:10:00,73.73,73.75,73.65,73.74,49397.0,63.4152,63.4324,63.3464,63.4238,49397.0
2016-02-25 10:15:00,73.73,73.8,73.65,73.7,83972.0,63.4152,63.4754,63.3464,63.3894,83972.0
2016-02-25 10:20:00,73.71,73.75,73.68,73.72,26154.0,63.398,63.4324,63.3722,63.4066,26154.0
2016-02-25 10:25:00,73.74,73.97,73.74,73.97,34539.0,63.4238,63.6216,63.4238,63.6216,34539.0
2016-02-25 10:30:00,73.94,73.99,73.81,73.97,26329.0,63.5958,63.6388,63.484,63.6216,26329.0
2016-02-25 10:35:00,74.0,74.12,73.84,74.09,48798.0,63.6474,63.7506,63.5098,63.7248,48798.0
2016-02-25 10:40:00,74.11,74.18,74.04,74.05,28953.0,63.742,63.8022,63.6818,63.6904,28953.0
2016-02-25 10:45:00,74.05,74.05,73.93,73.97,23790.0,63.6904,63.6904,63.5872,63.6216,23790.0
2016-02-25 10:50:00,73.97,74.03,73.89,74.01,22049.0,63.6216,63.6732,63.5528,63.656,22049.0
2016-02-25 10:55:00,74.02,74.02,73.89,73.91,16056.0,63.6646,63.6646,63.5528,63.57,16056.0
2016-02-25 11:00:00,73.89,74.0,73.86,73.94,19176.0,63.5528,63.6474,63.527,63.5958,19176.0
2016-02-25 11:05:00,73.95,73.95,73.83,73.87,14410.0,63.6044,63.6044,63.5012,63.5356,14410.0
2016-02-25 11:10:00,73.87,73.89,73.66,73.66,12586.0,63.5356,63.5528,63.355,63.355,12586.0
2016-02-25 11:15:00,73.69,74.0,73.67,73.9,13394.0,63.3808,63.6474,63.3636,63.5614,13394.0
2016-02-25 11:20:00,73.88,74.05,73.88,74.03,12571.0,63.5442,63.6904,63.5442,63.6732,12571.0
2016-02-25 11:25:00,74.02,74.03,73.8,73.84,17655.0,63.6646,63.6732,63.4754,63.5098,17655.0
2016-02-25 11:30:00,73.84,73.96,73.84,73.89,12918.0,63.5098,63.613,63.5098,63.5528,12918.0
2016-02-25 11:35:00,73.89,73.93,73.84,73.91,12903.0,63.5528,63.5872,63.5098,63.57,12903.0
2016-02-25 11:40:00,73.89,73.9,73.66,73.66,12868.0,63.5528,63.5614,63.355,63.355,12868.0
2016-02-25 11:45:00,73.66,73.79,73.57,73.71,28603.0,63.355,63.4668,63.2776,63.398,28603.0
2016-02-25 11:50:00,73.73,73.89,73.71,73.84,6787.0,63.4152,63.5528,63.398,63.5098,6787.0
2016-02-25 11:55:00,73.85,73.97,73.85,73.95,10549.0,63.5184,63.6216,63.5184,63.6044,10549.0
2016-02-25 12:00:00,73.96,74.0,73.93,73.98,23764.0,63.613,63.6474,63.5872,63.6302,23764.0
2016-02-25 12:05:00,73.97,73.97,73.88,73.88,7050.0,63.6216,63.6216,63.5442,63.5442,7050.0
2016-02-25 12:10:00,73.89,73.96,73.84,73.86,8782.0,63.5528,63.613,63.5098,63.527,8782.0
2016-02-25 12:15:00,73.86,73.95,73.86,73.94,8408.0,63.527,63.6044,63.527,63.5958,8408.0
2016-02-25 12:20:00,73.95,73.96,73.89,73.89,9777.0,63.6044,63.613,63.5528,63.5528,9777.0
2016-02-25 12:25:00,73.89,73.89,73.8,73.83,8792.0,63.5528,63.5528,63.4754,63.5012,8792.0
2016-02-25 12:30:00,73.83,73.89,73.83,73.88,10233.0,63.5012,63.5528,63.5012,63.5442,10233.0
2016-02-25 12:35:00,73.88,73.92,73.84,73.87,14766.0,63.5442,63.5786,63.5098,63.5356,14766.0
2016-02-25 12:40:00,73.84,73.9,73.81,73.9,5780.0,63.5098,63.5614,63.484,63.5614,5780.0
2016-02-25 12:45:00,73.89,73.91,73.82,73.89,15103.0,63.5528,63.57,63.4926,63.5528,15103.0
2016-02-25 12:50:00,73.87,73.9,73.82,73.88,14818.0,63.5356,63.5614,63.4926,63.5442,14818.0
2016-02-25 12:55:00,73.89,73.9,73.81,73.81,9378.0,63.5528,63.5614,63.484,63.484,9378.0
2016-02-25 13:00:00,73.81,73.83,73.71,73.73,10914.0,63.484,63.5012,63.398,63.4152,10914.0
2016-02-25 13:05:00,73.72,73.83,73.68,73.81,12808.0,63.4066,63.5012,63.3722,63.484,12808.0
2016-02-25 13:10:00,73.81,73.82,73.75,73.76,10808.0,63.484,63.4926,63.4324,63.441,10808.0
2016-02-25 13:15:00,73.76,73.82,73.75,73.82,7155.0,63.441,63.4926,63.4324,63.4926,7155.0
2016-02-25 13:20:00,73.8,73.89,73.8,73.89,9645.0,63.4754,63.5528,63.4754,63.5528,9645.0
2016-02-25 13:25:00,73.9,73.9,73.82,73.87,8094.0,63.5614,63.5614,63.4926,63.5356,8094.0
2016-02-25 13:30:00,73.89,73.91,73.83,73.84,9922.0,63.5528,63.57,63.5012,63.5098,9922.0
2016-02-25 13:35:00,73.86,74.0,73.8,74.0,11300.0,63.527,63.6474,63.4754,63.6474,11300.0
2016-02-25 13:40:00,73.98,73.98,73.92,73.92,9937.0,63.6302,63.6302,63.5786,63.5786,9937.0
2016-02-25 13:45:00,73.94,73.95,73.91,73.95,5550.0,63.5958,63.6044,63.57,63.6044,5550.0
2016-02-25 13:50:00,73.95,73.96,73.92,73.92,11150.0,63.6044,63.613,63.5786,63.5786,11150.0
2016-02-25 13:55:00,73.91,73.92,73.84,73.85,11375.0,63.57,63.5786,63.5098,63.5184,11375.0
2016-02-25 14:00:00,73.84,73.86,73.81,73.85,12248.0,63.5098,63.527,63.484,63.5184,12248.0
2016-02-25 14:05:00,73.84,73.84,73.8,73.83,6479.0,63.5098,63.5098,63.4754,63.5012,6479.0
2016-02-25 14:10:00,73.83,73.9,73.82,73.86,12474.0,63.5012,63.5614,63.4926,63.527,12474.0
2016-02-25 14:15:00,73.87,73.9,73.86,73.9,9877.0,63.5356,63.5614,63.527,63.5614,9877.0
2016-02-25 14:20:00,73.9,73.95,73.87,73.88,17059.0,63.5614,63.6044,63.5356,63.5442,17059.0
2016-02-25 14:25:00,73.88,73.92,73.86,73.91,11633.0,63.5442,63.5786,63.527,63.57,11633.0
2016-02-25 14:30:00,73.92,73.95,73.89,73.9,11392.0,63.5786,63.6044,63.5528,63.5614,11392.0
2016-02-25 14:35:00,73.89,73.89,73.86,73.88,9224.0,63.5528,63.5528,63.527,63.5442,9224.0
2016-02-25 14:40:00,73.9,73.9,73.76,73.76,13911.0,63.5614,63.5614,63.441,63.441,13911.0
2016-02-25 14:45:00,73.76,73.76,73.7,73.71,6861.0,63.441,63.441,63.3894,63.398,6861.0
2016-02-25 14:50:00,73.7,73.71,73.67,73.7,12353.0,63.3894,63.398,63.3636,63.3894,12353.0
2016-02-25 14:55:00,73.7,73.72,73.59,73.59,15733.0,63.3894,63.4066,63.2948,63.2948,15733.0
2016-02-25 15:00:00,73.6,73.67,73.59,73.66,14729.0,63.3034,63.3636,63.2948,63.355,14729.0
2016-02-25 15:05:00,73.67,73.67,73.65,73.66,8372.0,63.3636,63.3636,63.3464,63.355,8372.0
2016-02-25 15:10:00,73.66,73.68,73.62,73.68,34145.0,63.355,63.3722,63.3206,63.3722,34145.0
2016-02-25 15:15:00,73.66,73.75,73.66,73.74,36331.0,63.355,63.4324,63.355,63.4238,36331.0
2016-02-25 15:20:00,73.75,73.82,73.75,73.77,32673.0,63.4324,63.4926,63.4324,63.4496,32673.0
2016-02-25 15:25:00,73.77,73.81,73.75,73.75,15804.0,63.4496,63.484,63.4324,63.4324,15804.0
2016-02-25 15:30:00,73.76,73.8,73.73,73.77,21804.0,63.441,63.4754,63.4152,63.4496,21804.0
2016-02-25 15:35:00,73.77,73.82,73.77,73.8,36399.0,63.4496,63.4926,63.4496,63.4754,36399.0
2016-02-25 15:40:00,73.79,74.0,73.79,74.0,45603.0,63.4668,63.6474,63.4668,63.6474,45603.0
2016-02-25 15:45:00,74.0,74.0,73.94,73.94,59192.0,63.6474,63.6474,63.5958,63.5958,59192.0
2016-02-25 15:50:00,73.95,73.96,73.9,73.92,43944.0,63.6044,63.613,63.5614,63.5786,43944.0
2016-02-25 15:55:00,73.92,74.05,73.91,74.05,82881.0,63.5786,63.6904,63.57,63.6904,82881.0
2016-02-26 09:30:00,74.3,74.9,74.06,74.9,95019.0,63.9054,64.4215,63.699,64.4215,95019.0
2016-02-26 09:35:00,74.9,74.91,74.71,74.9,61366.0,64.4215,64.4301,64.2581,64.4215,61366.0
2016-02-26 09:40:00,74.91,75.13,74.75,75.06,50389.0,64.4301,64.6193,64.2925,64.5591,50389.0
2016-02-26 09:45:00,75.07,75.48,75.06,75.4,43642.0,64.5677,64.9204,64.5591,64.8516,43642.0
2016-02-26 09:50:00,75.44,75.56,75.34,75.54,36920.0,64.886,64.9892,64.8,64.972,36920.0
2016-02-26 09:55:00,75.54,75.72,75.52,75.59,53780.0,64.972,65.1268,64.9548,65.015,53780.0
2016-02-26 10:00:00,75.57,75.61,75.4,75.61,38982.0,64.9978,65.0322,64.8516,65.0322,38982.0
2016-02-26 10:05:00,75.62,75.7,75.38,75.39,46285.0,65.0408,65.1096,64.8344,64.843,46285.0
2016-02-26 10:10:00,75.4,75.41,75.17,75.34,64208.0,64.8516,64.8602,64.6537,64.8,64208.0
2016-02-26 10:15:00,75.35,75.37,75.19,75.23,25345.0,64.8086,64.8258,64.6709,64.7053,25345.0
2016-02-26 10:20:00,75.24,75.33,75.22,75.33,12492.0,64.7139,64.7914,64.6967,64.7914,12492.0
2016-02-26 10:25:00,75.31,75.32,75.0,75.02,43015.0,64.7741,64.7828,64.5075,64.5247,43015.0
2016-02-26 10:30:00,75.02,75.08,74.98,75.05,20579.0,64.5247,64.5763,64.4903,64.5505,20579.0
2016-02-26 10:35:00,75.06,75.17,75.06,75.15,17506.0,64.5591,64.6537,64.5591,64.6365,17506.0
2016-02-26 10:40:00,75.15,75.23,75.15,75.2,11570.0,64.6365,64.7053,64.6365,64.6795,11570.0
2016-02-26 10:45:00,75.21,75.44,75.21,75.33,17943.0,64.6881,64.886,64.6881,64.7914,17943.0
2016-02-26 10:50:00,75.3,75.3,75.06,75.11,14819.0,64.7655,64.7655,64.5591,64.6021,14819.0
2016-02-26 10:55:00,75.11,75.3,75.09,75.28,14414.0,64.6021,64.7655,64.5849,64.7483,14414.0
2016-02-26 11:00:00,75.27,75.48,75.26,75.44,15888.0,64.7397,64.9204,64.7311,64.886,15888.0
2016-02-26 11:05:00,75.44,75.51,75.24,75.24,36456.0,64.886,64.9462,64.7139,64.7139,36456.0
2016-02-26 11:10:00,75.24,75.39,75.19,75.28,13054.0,64.7139,64.843,64.6709,64.7483,13054.0
2016-02-26 11:15:00,75.27,75.5,75.27,75.48,9683.0,64.7397,64.9376,64.7397,64.9204,9683.0
2016-02-26 11:20:00,75.48,75.73,75.43,75.7,39709.0,64.9204,65.1354,64.8774,65.1096,39709.0
2016-02-26 11:25:00,75.69,75.71,75.57,75.58,25618.0,65.101,65.1182,64.9978,65.0064,25618.0
2016-02-26 11:30:00,75.59,75.64,75.53,75.62,15780.0,65.015,65.058,64.9634,65.0408,15780.0
2016-02-26 11:35:00,75.58,75.6,75.49,75.5,10211.0,65.0064,65.0236,64.929,64.9376,10211.0
2016-02-26 11:40:00,75.51,75.55,75.42,75.55,10299.0,64.9462,64.9806,64.8688,64.9806,10299.0
2016-02-26 11:45:00,75.53,75.71,75.52,75.68,16972.0,64.9634,65.1182,64.9548,65.0924,16972.0
2016-02-26 11:50:00,75.68,75.73,75.63,75.63,12876.0,65.0924,65.1354,65.0494,65.0494,12876.0
2016-02-26 11:55:00,75.62,75.7,75.58,75.66,8359.0,65.0408,65.1096,65.0064,65.0752,8359.0
2016-02-26 12:00:00,75.65,75.65,75.5,75.54,8016.0,65.0666,65.0666,64.9376,64.972,8016.0
2016-02-26 12:05:00,75.54,75.62,75.5,75.62,8282.0,64.972,65.0408,64.9376,65.0408,8282.0
2016-02-26 12:10:00,75.64,75.64,75.49,75.49,11590.0,65.058,65.058,64.929,64.929,11590.0
2016-02-26 12:15:00,75.47,75.5,75.41,75.46,16680.0,64.9118,64.9376,64.8602,64.9032,16680.0
2016-02-26 12:20:00,75.46,75.49,75.42,75.45,12432.0,64.9032,64.929,64.8688,64.8946,12432.0
2016-02-26 12:25:00,75.44,75.51,75.42,75.47,12076.0,64.886,64.9462,64.8688,64.9118,12076.0
2016-02-26 12:30:00,75.47,75.51,75.45,75.51,20982.0,64.9118,64.9462,64.8946,64.9462,20982.0
2016-02-26 12:35:00,75.52,75.59,75.52,75.54,31184.0,64.9548,65.015,64.9548,64.972,31184.0
2016-02-26 12:40:00,75.55,75.7,75.53,75.65,23676.0,64.9806,65.1096,64.9634,65.0666,23676.0
2016-02-26 12:45:00,75.65,75.66,75.6,75.65,6839.0,65.0666,65.0752,65.0236,65.0666,6839.0
2016-02-26 12:50:00,75.64,75.66,75.63,75.64,30512.0,65.058,65.0752,65.0494,65.058,30512.0
2016-02-26 12:55:00,75.65,75.81,75.63,75.8,43045.0,65.0666,65.2042,65.0494,65.1956,43045.0
2016-02-26 13:00:00,75.8,75.8,75.6,75.6,15997.0,65.1956,65.1956,65.0236,65.0236,15997.0
2016-02-26 13:05:00,75.6,75.63,75.58,75.61,9229.0,65.0236,65.0494,65.0064,65.0322,9229.0
2016-02-26 13:10:00,75.59,75.59,75.56,75.57,6231.0,65.015,65.015,64.9892,64.9978,6231.0
2016-02-26 13:15:00,75.56,75.57,75.47,75.5,23765.0,64.9892,64.9978,64.9118,64.9376,23765.0
2016-02-26 13:20:00,75.51,75.53,75.37,75.41,14410.0,64.9462,64.9634,64.8258,64.8602,14410.0
2016-02-26 13:25:00,75.41,75.45,75.41,75.45,5600.0,64.8602,64.8946,64.8602,64.8946,5600.0
2016-02-26 13:30:00,75.45,75.5,75.44,75.5,7525.0,64.8946,64.9376,64.886,64.9376,7525.0
2016-02-26 13:35:00,75.5,75.51,75.45,75.46,7368.0,64.9376,64.9462,64.8946,64.9032,7368.0
2016-02-26 13:40:00,75.48,75.51,75.45,75.45,9858.0,64.9204,64.9462,64.8946,64.8946,9858.0
2016-02-26 13:45:00,75.46,75.49,75.46,75.49,7618.0,64.9032,64.929,64.9032,64.929,7618.0
2016-02-26 13:50:00,75.49,75.5,75.33,75.33,18454.0,64.929,64.9376,64.7914,64.7914,18454.0
2016-02-26 13:55:00,75.33,75.41,75.26,75.41,7355.0,64.7914,64.8602,64.7311,64.8602,7355.0
2016-02-26 14:00:00,75.43,75.45,75.41,75.45,6200.0,64.8774,64.8946,64.8602,64.8946,6200.0
2016-02-26 14:05:00,75.45,75.49,75.44,75.45,6537.0,64.8946,64.929,64.886,64.8946,6537.0
2016-02-26 14:10:00,75.43,75.44,75.38,75.38,11937.0,64.8774,64.886,64.8344,64.8344,11937.0
2016-02-26 14:15:00,75.37,75.39,75.27,75.31,14330.0,64.8258,64.843,64.7397,64.7741,14330.0
2016-02-26 14:20:00,75.3,75.43,75.27,75.39,16480.0,64.7655,64.8774,64.7397,64.843,16480.0
2016-02-26 14:25:00,75.39,75.46,75.38,75.42,24062.0,64.843,64.9032,64.8344,64.8688,24062.0
2016-02-26 14:30:00,75.39,75.41,75.31,75.32,13561.0,64.843,64.8602,64.7741,64.7828,13561.0
2016-02-26 14:35:00,75.31,75.34,75.17,75.18,9944.0,64.7741,64.8,64.6537,64.6623,9944.0
2016-02-26 14:40:00,75.17,75.26,75.17,75.21,11450.0,64.6537,64.7311,64.6537,64.6881,11450.0
2016-02-26 14:45:00,75.22,75.23,75.19,75.19,23692.0,64.6967,64.7053,64.6709,64.6709,23692.0
2016-02-26 14:50:00,75.19,75.2,75.03,75.04,16358.0,64.6709,64.6795,64.5333,64.5419,16358.0
2016-02-26 14:55:00,75.01,75.08,74.94,74.95,12695.0,64.5161,64.5763,64.4559,64.4645,12695.0
2016-02-26 15:00:00,74.95,75.01,74.95,75.0,20192.0,64.4645,64.5161,64.4645,64.5075,20192.0
2016-02-26 15:05:00,75.0,75.02,74.95,74.97,14821.0,64.5075,64.5247,64.4645,64.4817,14821.0
2016-02-26 15:10:00,74.96,74.99,74.95,74.97,12880.0,64.4731,64.4989,64.4645,64.4817,12880.0
2016-02-26 15:15:00,74.98,75.0,74.95,74.99,24863.0,64.4903,64.5075,64.4645,64.4989,24863.0
2016-02-26 15:20:00,74.98,74.99,74.91,74.93,25111.0,64.4903,64.4989,64.4301,64.4473,25111.0
2016-02-26 15:25:00,74.94,74.95,74.89,74.91,19959.0,64.4559,64.4645,64.4129,64.4301,19959.0
2016-02-26 15:30:00,74.91,74.96,74.86,74.9,26973.0,64.4301,64.4731,64.3871,64.4215,26973.0
2016-02-26 15:35:00,74.9,74.99,74.9,74.94,16788.0,64.4215,64.4989,64.4215,64.4559,16788.0
2016-02-26 15:40:00,74.94,75.0,74.91,74.99,26485.0,64.4559,64.5075,64.4301,64.4989,26485.0
2016-02-26 15:45:00,75.0,75.0,74.88,74.9,37857.0,64.5075,64.5075,64.4043,64.4215,37857.0
2016-02-26 15:50:00,74.9,74.93,74.89,74.91,42485.0,64.4215,64.4473,64.4129,64.4301,42485.0
2016-02-26 15:55:00,74.91,74.92,74.86,74.88,87089.0,64.4301,64.4387,64.3871,64.4043,87089.0
2016-02-29 09:30:00,74.82,75.27,74.74,75.17,51509.0,64.3527,64.7397,64.2839,64.6537,51509.0
2016-02-29 09:35:00,75.19,75.19,74.68,74.78,73369.0,64.6709,64.6709,64.2323,64.3183,73369.0
2016-02-29 09:40:00,74.77,74.93,74.65,74.65,35000.0,64.3097,64.4473,64.2065,64.2065,35000.0
2016-02-29 09:45:00,74.65,74.83,74.64,74.73,31813.0,64.2065,64.3613,64.1979,64.2753,31813.0
2016-02-29 09:50:00,74.71,74.81,74.67,74.76,17699.0,64.2581,64.3441,64.2237,64.3011,17699.0
2016-02-29 09:55:00,74.75,74.79,74.69,74.76,14623.0,64.2925,64.3269,64.2409,64.3011,14623.0
2016-02-29 10:00:00,74.74,74.79,74.69,74.7,23551.0,64.2839,64.3269,64.2409,64.2495,23551.0
2016-02-29 10:05:00,74.7,74.79,74.66,74.68,27013.0,64.2495,64.3269,64.2151,64.2323,27013.0
2016-02-29 10:10:00,74.67,74.71,74.51,74.54,17502.0,64.2237,64.2581,64.0861,64.1119,17502.0
2016-02-29 10:15:00,74.58,74.68,74.51,74.51,16375.0,64.1463,64.2323,64.0861,64.0861,16375.0
2016-02-29 10:20:00,74.55,74.63,74.47,74.48,25821.0,64.1205,64.1893,64.0517,64.0603,25821.0
2016-02-29 10:25:00,74.48,74.5,74.35,74.42,20733.0,64.0603,64.0775,63.9485,64.0087,20733.0
2016-02-29 10:30:00,74.42,74.62,74.42,74.55,34116.0,64.0087,64.1807,64.0087,64.1205,34116.0
2016-02-29 10:35:00,74.56,74.62,74.55,74.56,11211.0,64.1291,64.1807,64.1205,64.1291,11211.0
2016-02-29 10:40:00,74.55,74.56,74.42,74.47,19201.0,64.1205,64.1291,64.0087,64.0517,19201.0
2016-02-29 10:45:00,74.47,74.49,74.39,74.39,27551.0,64.0517,64.0689,63.9829,63.9829,27551.0
2016-02-29 10:50:00,74.42,74.43,74.34,74.34,26916.0,64.0087,64.0173,63.9399,63.9399,26916.0
2016-02-29 10:55:00,74.35,74.41,74.24,74.29,49211.0,63.9485,64.0001,63.8538,63.8968,49211.0
2016-02-29 11:00:00,74.33,74.37,74.29,74.31,39048.0,63.9313,63.9657,63.8968,63.914,39048.0
2016-02-29 11:05:00,74.31,74.37,74.3,74.31,38121.0,63.914,63.9657,63.9054,63.914,38121.0
2016-02-29 11:10:00,74.3,74.33,74.11,74.12,118699.0,63.9054,63.9313,63.742,63.7506,118699.0
2016-02-29 11:15:00,74.12,74.13,73.96,74.01,99549.0,63.7506,63.7592,63.613,63.656,99549.0
2016-02-29 11:20:00,74.01,74.03,73.93,74.01,25819.0,63.656,63.6732,63.5872,63.656,25819.0
2016-02-29 11:25:00,74.01,74.02,73.85,73.85,121155.0,63.656,63.6646,63.5184,63.5184,121155.0
2016-02-29 11:30:00,73.86,73.9,73.79,73.88,54006.0,63.527,63.5614,63.4668,63.5442,54006.0
2016-02-29 11:35:00,73.88,73.93,73.85,73.86,39646.0,63.5442,63.5872,63.5184,63.527,39646.0
2016-02-29 11:40:00,73.88,73.88,73.73,73.74,37915.0,63.5442,63.5442,63.4152,63.4238,37915.0
2016-02-29 11:45:00,73.76,73.77,73.57,73.57,49057.0,63.441,63.4496,63.2776,63.2776,49057.0
2016-02-29 11:50:00,73.58,73.62,73.41,73.49,59550.0,63.2862,63.3206,63.14,63.2088,59550.0
2016-02-29 11:55:00,73.48,73.53,73.39,73.48,25332.0,63.2002,63.2432,63.1228,63.2002,25332.0
2016-02-29 12:00:00,73.49,73.51,73.38,73.39,31042.0,63.2088,63.226,63.1142,63.1228,31042.0
2016-02-29 12:05:00,73.41,73.41,73.24,73.29,51120.0,63.14,63.14,62.9937,63.0367,51120.0
2016-02-29 12:10:00,73.29,73.29,72.95,73.07,69770.0,63.0367,63.0367,62.7443,62.8475,69770.0
2016-02-29 12:15:00,73.09,73.12,72.95,73.05,36010.0,62.8647,62.8905,62.7443,62.8303,36010.0
2016-02-29 12:20:00,73.08,73.44,73.08,73.31,30846.0,62.8561,63.1658,62.8561,63.0539,30846.0
2016-02-29 12:25:00,73.31,73.32,73.16,73.23,17729.0,63.0539,63.0625,62.9249,62.9851,17729.0
2016-02-29 12:30:00,73.23,73.24,73.01,73.11,30190.0,62.9851,62.9937,62.7959,62.8819,30190.0
2016-02-29 12:35:00,73.12,73.28,73.07,73.15,28592.0,62.8905,63.0281,62.8475,62.9163,28592.0
2016-02-29 12:40:00,73.15,73.25,73.13,73.22,11058.0,62.9163,63.0023,62.8991,62.9765,11058.0
2016-02-29 12:45:00,73.22,73.22,73.18,73.2,9303.0,62.9765,62.9765,62.9421,62.9593,9303.0
2016-02-29 12:50:00,73.21,73.26,73.2,73.25,14041.0,62.9679,63.0109,62.9593,63.0023,14041.0
2016-02-29 12:55:00,73.25,73.43,73.21,73.36,91424.0,63.0023,63.1572,62.9679,63.097,91424.0
2016-02-29 13:00:00,73.36,73.53,73.27,73.33,240273.0,63.097,63.2432,63.0195,63.0712,240273.0
2016-02-29 13:05:00,73.35,73.57,73.34,73.57,17937.0,63.0884,63.2776,63.0798,63.2776,17937.0
2016-02-29 13:10:00,73.57,73.68,73.46,73.67,27901.0,63.2776,63.3722,63.183,63.3636,27901.0
2016-02-29 13:15:00,73.68,73.83,73.66,73.66,22026.0,63.3722,63.5012,63.355,63.355,22026.0
2016-02-29 13:20:00,73.67,73.76,73.64,73.71,49313.0,63.3636,63.441,63.3378,63.398,49313.0
2016-02-29 13:25:00,73.7,73.85,73.64,73.68,55824.0,63.3894,63.5184,63.3378,63.3722,55824.0
2016-02-29 13:30:00,73.7,73.75,73.6,73.72,44921.0,63.3894,63.4324,63.3034,63.4066,44921.0
2016-02-29 13:35:00,73.73,73.75,73.68,73.74,44791.0,63.4152,63.4324,63.3722,63.4238,44791.0
2016-02-29 13:40:00,73.74,73.74,73.6,73.62,70502.0,63.4238,63.4238,63.3034,63.3206,70502.0
2016-02-29 13:45:00,73.63,73.67,73.6,73.65,42018.0,63.3292,63.3636,63.3034,63.3464,42018.0
2016-02-29 13:50:00,73.64,73.75,73.6,73.72,63977.0,63.3378,63.4324,63.3034,63.4066,63977.0
2016-02-29 13:55:00,73.72,73.75,73.69,73.72,18519.0,63.4066,63.4324,63.3808,63.4066,18519.0
2016-02-29 14:00:00,73.72,73.74,73.53,73.68,36315.0,63.4066,63.4238,63.2432,63.3722,36315.0
2016-02-29 14:05:00,73.67,73.69,73.58,73.6,39844.0,63.3636,63.3808,63.2862,63.3034,39844.0
2016-02-29 14:10:00,73.59,73.61,73.57,73.59,27959.0,63.2948,63.312,63.2776,63.2948,27959.0
2016-02-29 14:15:00,73.58,73.62,73.56,73.61,40281.0,63.2862,63.3206,63.269,63.312,40281.0
2016-02-29 14:20:00,73.61,73.61,73.57,73.61,37843.0,63.312,63.312,63.2776,63.312,37843.0
2016-02-29 14:25:00,73.61,73.61,73.57,73.6,51097.0,63.312,63.312,63.2776,63.3034,51097.0
2016-02-29 14:30:00,73.59,73.61,73.53,73.55,27422.0,63.2948,63.312,63.2432,63.2604,27422.0
2016-02-29 14:35:00,73.55,73.58,73.5,73.55,25651.0,63.2604,63.2862,63.2174,63.2604,25651.0
2016-02-29 14:40:00,73.56,73.58,73.46,73.51,32209.0,63.269,63.2862,63.183,63.226,32209.0
2016-02-29 14:45:00,73.51,73.51,73.43,73.47,29313.0,63.226,63.226,63.1572,63.1916,29313.0
2016-02-29 14:50:00,73.47,73.56,73.41,73.45,23147.0,63.1916,63.269,63.14,63.1744,23147.0
2016-02-29 14:55:00,73.45,73.46,73.35,73.36,29565.0,63.1744,63.183,63.0884,63.097,29565.0
2016-02-29 15:00:00,73.35,73.43,73.27,73.43,35763.0,63.0884,63.1572,63.0195,63.1572,35763.0
2016-02-29 15:05:00,73.42,73.48,73.38,73.45,25770.0,63.1486,63.2002,63.1142,63.1744,25770.0
2016-02-29 15:10:00,73.44,73.48,73.4,73.48,28754.0,63.1658,63.2002,63.1314,63.2002,28754.0
2016-02-29 15:15:00,73.47,73.49,73.42,73.46,35638.0,63.1916,63.2088,63.1486,63.183,35638.0
2016-02-29 15:20:00,73.46,73.61,73.45,73.58,29213.0,63.183,63.312,63.1744,63.2862,29213.0
2016-02-29 15:25:00,73.57,73.61,73.52,73.57,64324.0,63.2776,63.312,63.2346,63.2776,64324.0
2016-02-29 15:30:00,73.57,73.57,73.4,73.46,74747.0,63.2776,63.2776,63.1314,63.183,74747.0
2016-02-29 15:35:00,73.47,73.47,73.4,73.45,103078.0,63.1916,63.1916,63.1314,63.1744,103078.0
2016-02-29 15:40:00,73.44,73.61,73.4,73.6,114764.0,63.1658,63.312,63.1314,63.3034,114764.0
2016-02-29 15:45:00,73.59,73.6,73.44,73.58,68162.0,63.2948,63.3034,63.1658,63.2862,68162.0
2016-02-29 15:50:00,73.57,73.6,73.56,73.57,94540.0,63.2776,63.3034,63.269,63.2776,94540.0
2016-02-29 15:55:00,73.57,73.64,73.46,73.48,168930.0,63.2776,63.3378,63.183,63.2002,168930.0
2016-03-01 09:30:00,70.94,71.68,70.75,70.94,305227.0,61.0155,61.652,60.8521,61.0155,305227.0
2016-03-01 09:35:00,70.85,71.03,70.62,70.72,107844.0,60.9381,61.0929,60.7403,60.8263,107844.0
2016-03-01 09:40:00,70.72,70.96,70.4,70.59,151923.0,60.8263,61.0327,60.5511,60.7145,151923.0
2016-03-01 09:45:00,70.58,70.61,69.76,69.99,239115.0,60.7059,60.7317,60.0006,60.1984,239115.0
2016-03-01 09:50:00,69.98,70.15,69.75,69.93,156080.0,60.1898,60.336,59.992,60.1468,156080.0
2016-03-01 09:55:00,69.91,69.94,69.55,69.56,229638.0,60.1296,60.1554,59.82,59.8286,229638.0
2016-03-01 10:00:00,69.56,70.08,69.38,69.95,179104.0,59.8286,60.2758,59.6738,60.164,179104.0
2016-03-01 10:05:00,69.95,70.0,69.71,69.71,102746.0,60.164,60.207,59.9576,59.9576,102746.0
2016-03-01 10:10:00,69.69,69.95,69.55,69.94,59952.0,59.9404,60.164,59.82,60.1554,59952.0
2016-03-01 10:15:00,69.98,70.0,69.31,69.37,109622.0,60.1898,60.207,59.6135,59.6652,109622.0
2016-03-01 10:20:00,69.37,69.55,69.36,69.52,115820.0,59.6652,59.82,59.6566,59.7942,115820.0
2016-03-01 10:25:00,69.52,69.91,69.5,69.66,97660.0,59.7942,60.1296,59.777,59.9146,97660.0
2016-03-01 10:30:00,69.66,69.67,69.5,69.53,150735.0,59.9146,59.9232,59.777,59.8028,150735.0
2016-03-01 10:35:00,69.52,69.82,69.5,69.78,95139.0,59.7942,60.0522,59.777,60.0178,95139.0
2016-03-01 10:40:00,69.81,69.94,69.72,69.76,39995.0,60.0436,60.1554,59.9662,60.0006,39995.0
2016-03-01 10:45:00,69.76,69.78,69.6,69.73,27908.0,60.0006,60.0178,59.863,59.9748,27908.0
2016-03-01 10:50:00,69.72,69.95,69.67,69.93,40420.0,59.9662,60.164,59.9232,60.1468,40420.0
2016-03-01 10:55:00,69.92,69.95,69.75,69.81,26459.0,60.1382,60.164,59.992,60.0436,26459.0
2016-03-01 11:00:00,69.79,70.21,69.78,70.09,86092.0,60.0264,60.3876,60.0178,60.2844,86092.0
2016-03-01 11:05:00,70.06,70.15,69.96,69.98,41049.0,60.2586,60.336,60.1726,60.1898,41049.0
2016-03-01 11:10:00,69.99,70.11,69.98,70.1,52210.0,60.1984,60.3016,60.1898,60.293,52210.0
2016-03-01 11:15:00,70.11,70.21,69.82,70.14,135043.0,60.3016,60.3876,60.0522,60.3274,135043.0
2016-03-01 11:20:00,70.12,70.32,70.11,70.25,71609.0,60.3102,60.4822,60.3016,60.422,71609.0
2016-03-01 11:25:00,70.24,70.28,70.16,70.21,46449.0,60.4134,60.4478,60.3446,60.3876,46449.0
2016-03-01 11:30:00,70.21,70.26,70.13,70.2,66169.0,60.3876,60.4306,60.3188,60.379,66169.0
2016-03-01 11:35:00,70.2,70.21,69.97,70.03,74867.0,60.379,60.3876,60.1812,60.2328,74867.0
2016-03-01 11:40:00,70.07,70.27,70.0,70.26,73548.0,60.2672,60.4392,60.207,60.4306,73548.0
2016-03-01 11:45:00,70.24,70.31,70.16,70.26,103258.0,60.4134,60.4736,60.3446,60.4306,103258.0
2016-03-01 11:50:00,70.25,70.26,70.12,70.24,47145.0,60.422,60.4306,60.3102,60.4134,47145.0
2016-03-01 11:55:00,70.22,70.25,70.1,70.19,49352.0,60.3962,60.422,60.293,60.3704,49352.0
2016-03-01 12:00:00,70.2,70.27,70.06,70.12,56860.0,60.379,60.4392,60.2586,60.3102,56860.0
2016-03-01 12:05:00,70.13,70.17,70.08,70.08,69360.0,60.3188,60.3532,60.2758,60.2758,69360.0
2016-03-01 12:10:00,70.07,70.17,70.04,70.15,67572.0,60.2672,60.3532,60.2414,60.336,67572.0
2016-03-01 12:15:00,70.14,70.2,70.0,70.2,134580.0,60.3274,60.379,60.207,60.379,134580.0
2016-03-01 12:20:00,70.18,70.44,70.14,70.33,81839.0,60.3618,60.5855,60.3274,60.4908,81839.0
2016-03-01 12:25:00,70.34,70.37,70.25,70.33,39956.0,60.4995,60.5253,60.422,60.4908,39956.0
2016-03-01 12:30:00,70.35,70.49,70.29,70.37,73685.0,60.5081,60.6285,60.4564,60.5253,73685.0
2016-03-01 12:35:00,70.36,70.91,70.35,70.82,85044.0,60.5167,60.9897,60.5081,60.9123,85044.0
2016-03-01 12:40:00,70.83,70.95,70.63,70.65,71736.0,60.9209,61.0241,60.7489,60.7661,71736.0
2016-03-01 12:45:00,70.64,70.78,70.64,70.69,58960.0,60.7575,60.8779,60.7575,60.8005,58960.0
2016-03-01 12:50:00,70.69,71.0,70.63,70.66,63603.0,60.8005,61.0671,60.7489,60.7747,63603.0
2016-03-01 12:55:00,70.67,71.03,70.56,71.0,52780.0,60.7833,61.0929,60.6887,61.0671,52780.0
2016-03-01 13:00:00,70.99,70.99,70.8,70.96,42608.0,61.0585,61.0585,60.8951,61.0327,42608.0
2016-03-01 13:05:00,71.0,71.07,70.86,70.95,54483.0,61.0671,61.1273,60.9467,61.0241,54483.0
2016-03-01 13:10:00,70.93,71.06,70.92,71.0,55785.0,61.0069,61.1187,60.9983,61.0671,55785.0
2016-03-01 13:15:00,71.02,71.13,70.99,71.1,56125.0,61.0843,61.1789,61.0585,61.1531,56125.0
2016-03-01 13:20:00,71.1,71.21,70.73,70.73,144747.0,61.1531,61.2477,60.8349,60.8349,144747.0
2016-03-01 13:25:00,70.76,70.94,70.72,70.87,111765.0,60.8607,61.0155,60.8263,60.9553,111765.0
2016-03-01 13:30:00,70.86,70.9,70.8,70.88,44608.0,60.9467,60.9811,60.8951,60.9639,44608.0
2016-03-01 13:35:00,70.88,70.91,70.71,70.83,49810.0,60.9639,60.9897,60.8177,60.9209,49810.0
2016-03-01 13:40:00,70.83,70.87,70.76,70.85,51815.0,60.9209,60.9553,60.8607,60.9381,51815.0
2016-03-01 13:45:00,70.85,70.86,70.71,70.73,28104.0,60.9381,60.9467,60.8177,60.8349,28104.0
2016-03-01 13:50:00,70.72,70.72,70.63,70.65,34692.0,60.8263,60.8263,60.7489,60.7661,34692.0
2016-03-01 13:55:00,70.65,70.67,70.58,70.65,76113.0,60.7661,60.7833,60.7059,60.7661,76113.0
2016-03-01 14:00:00,70.65,71.04,70.64,71.01,90737.0,60.7661,61.1015,60.7575,61.0757,90737.0
2016-03-01 14:05:00,71.0,71.0,70.64,70.72,60761.0,61.0671,61.0671,60.7575,60.8263,60761.0
2016-03-01 14:10:00,70.69,70.73,70.69,70.72,38487.0,60.8005,60.8349,60.8005,60.8263,38487.0
2016-03-01 14:15:00,70.73,70.78,70.64,70.72,42628.0,60.8349,60.8779,60.7575,60.8263,42628.0
2016-03-01 14:20:00,70.72,70.77,70.69,70.73,53459.0,60.8263,60.8693,60.8005,60.8349,53459.0
2016-03-01 14:25:00,70.73,70.75,70.55,70.55,39706.0,60.8349,60.8521,60.6801,60.6801,39706.0
2016-03-01 14:30:00,70.57,70.59,70.47,70.5,46468.0,60.6973,60.7145,60.6113,60.6371,46468.0
2016-03-01 14:35:00,70.5,70.85,70.48,70.75,63813.0,60.6371,60.9381,60.6199,60.8521,63813.0
2016-03-01 14:40:00,70.75,70.9,70.71,70.86,67700.0,60.8521,60.9811,60.8177,60.9467,67700.0
2016-03-01 14:45:00,70.85,70.86,70.79,70.81,29388.0,60.9381,60.9467,60.8865,60.9037,29388.0
2016-03-01 14:50:00,70.82,70.97,70.76,70.97,46050.0,60.9123,61.0413,60.8607,61.0413,46050.0
2016-03-01 14:55:00,70.96,71.02,70.72,70.76,91670.0,61.0327,61.0843,60.8263,60.8607,91670.0
2016-03-01 15:00:00,70.76,70.81,70.68,70.76,58305.0,60.8607,60.9037,60.7919,60.8607,58305.0
2016-03-01 15:05:00,70.76,70.8,70.74,70.77,38688.0,60.8607,60.8951,60.8435,60.8693,38688.0
2016-03-01 15:10:00,70.76,70.89,70.74,70.85,69171.0,60.8607,60.9725,60.8435,60.9381,69171.0
2016-03-01 15:15:00,70.84,71.01,70.84,70.99,53585.0,60.9295,61.0757,60.9295,61.0585,53585.0
2016-03-01 15:20:00,70.99,71.24,70.98,71.23,65019.0,61.0585,61.2735,61.0499,61.2649,65019.0
2016-03-01 15:25:00,71.23,71.35,70.98,71.1,107804.0,61.2649,61.3682,61.0499,61.1531,107804.0
2016-03-01 15:30:00,71.1,71.1,70.95,70.98,63941.0,61.1531,61.1531,61.0241,61.0499,63941.0
2016-03-01 15:35:00,70.99,71.02,70.88,70.95,68968.0,61.0585,61.0843,60.9639,61.0241,68968.0
2016-03-01 15:40:00,70.95,71.02,70.88,71.0,148764.0,61.0241,61.0843,60.9639,61.0671,148764.0
2016-03-01 15:45:00,71.0,71.11,70.95,71.05,165173.0,61.0671,61.1617,61.0241,61.1101,165173.0
2016-03-01 15:50:00,71.04,71.07,70.97,71.04,128628.0,61.1015,61.1273,61.0413,61.1015,128628.0
2016-03-01 15:55:00,71.05,71.2,71.01,71.18,263610.0,61.1101,61.2391,61.0757,61.2219,263610.0
2016-03-02 09:30:00,71.2,71.29,70.7,71.13,46429.0,61.2391,61.3165,60.8091,61.1789,46429.0
2016-03-02 09:35:00,71.1,71.33,70.98,71.27,52060.0,61.1531,61.351,61.0499,61.2993,52060.0
2016-03-02 09:40:00,71.24,71.3,70.98,71.26,50661.0,61.2735,61.3251,61.0499,61.2907,50661.0
2016-03-02 09:45:00,71.26,71.34,71.15,71.23,88266.0,61.2907,61.3596,61.1961,61.2649,88266.0
2016-03-02 09:50:00,71.24,71.29,71.11,71.18,34788.0,61.2735,61.3165,61.1617,61.2219,34788.0
2016-03-02 09:55:00,71.17,71.24,71.06,71.17,32195.0,61.2133,61.2735,61.1187,61.2133,32195.0
2016-03-02 10:00:00,71.15,71.16,71.06,71.11,28724.0,61.1961,61.2047,61.1187,61.1617,28724.0
2016-03-02 10:05:00,71.12,71.16,71.05,71.12,26132.0,61.1703,61.2047,61.1101,61.1703,26132.0
2016-03-02 10:10:00,71.13,71.24,71.09,71.12,15645.0,61.1789,61.2735,61.1445,61.1703,15645.0
2016-03-02 10:15:00,71.11,71.13,71.07,71.1,14341.0,61.1617,61.1789,61.1273,61.1531,14341.0
2016-03-02 10:20:00,71.1,71.11,71.0,71.03,21059.0,61.1531,61.1617,61.0671,61.0929,21059.0
2016-03-02 10:25:00,71.05,71.06,70.87,70.87,20823.0,61.1101,61.1187,60.9553,60.9553,20823.0
2016-03-02 10:30:00,70.87,70.87,70.56,70.61,57459.0,60.9553,60.9553,60.6887,60.7317,57459.0
2016-03-02 10:35:00,70.62,70.65,70.52,70.52,21848.0,60.7403,60.7661,60.6543,60.6543,21848.0
2016-03-02 10:40:00,70.51,70.68,70.42,70.62,30479.0,60.6457,60.7919,60.5683,60.7403,30479.0
2016-03-02 10:45:00,70.66,70.67,70.57,70.67,20364.0,60.7747,60.7833,60.6973,60.7833,20364.0
2016-03-02 10:50:00,70.66,70.66,70.54,70.57,24778.0,60.7747,60.7747,60.6715,60.6973,24778.0
2016-03-02 10:55:00,70.59,70.62,70.57,70.59,37375.0,60.7145,60.7403,60.6973,60.7145,37375.0
2016-03-02 11:00:00,70.57,70.75,70.57,70.68,29939.0,60.6973,60.8521,60.6973,60.7919,29939.0
2016-03-02 11:05:00,70.67,70.71,70.62,70.64,20679.0,60.7833,60.8177,60.7403,60.7575,20679.0
2016-03-02 11:10:00,70.64,70.66,70.58,70.58,35154.0,60.7575,60.7747,60.7059,60.7059,35154.0
2016-03-02 11:15:00,70.58,70.65,70.39,70.41,21299.0,60.7059,60.7661,60.5425,60.5597,21299.0
2016-03-02 11:20:00,70.41,70.71,70.41,70.71,11951.0,60.5597,60.8177,60.5597,60.8177,11951.0
2016-03-02 11:25:00,70.68,70.7,70.61,70.68,10962.0,60.7919,60.8091,60.7317,60.7919,10962.0
2016-03-02 11:30:00,70.68,70.69,70.55,70.58,15948.0,60.7919,60.8005,60.6801,60.7059,15948.0
2016-03-02 11:35:00,70.57,70.71,70.54,70.69,13919.0,60.6973,60.8177,60.6715,60.8005,13919.0
2016-03-02 11:40:00,70.69,70.69,70.6,70.65,14560.0,60.8005,60.8005,60.7231,60.7661,14560.0
2016-03-02 11:45:00,70.65,70.66,70.57,70.6,28991.0,60.7661,60.7747,60.6973,60.7231,28991.0
2016-03-02 11:50:00,70.59,70.69,70.58,70.64,17768.0,60.7145,60.8005,60.7059,60.7575,17768.0
2016-03-02 11:55:00,70.66,70.68,70.6,70.61,16515.0,60.7747,60.7919,60.7231,60.7317,16515.0
2016-03-02 12:00:00,70.62,70.67,70.6,70.61,14301.0,60.7403,60.7833,60.7231,60.7317,14301.0
2016-03-02 12:05:00,70.61,70.63,70.55,70.6,19878.0,60.7317,60.7489,60.6801,60.7231,19878.0
2016-03-02 12:10:00,70.61,70.62,70.54,70.55,79091.0,60.7317,60.7403,60.6715,60.6801,79091.0
2016-03-02 12:15:00,70.55,70.59,70.51,70.56,15304.0,60.6801,60.7145,60.6457,60.6887,15304.0
2016-03-02 12:20:00,70.59,70.79,70.56,70.76,29375.0,60.7145,60.8865,60.6887,60.8607,29375.0
2016-03-02 12:25:00,70.77,70.89,70.76,70.87,17528.0,60.8693,60.9725,60.8607,60.9553,17528.0
2016-03-02 12:30:00,70.89,70.89,70.81,70.81,13695.0,60.9725,60.9725,60.9037,60.9037,13695.0
2016-03-02 12:35:00,70.8,70.83,70.74,70.77,22025.0,60.8951,60.9209,60.8435,60.8693,22025.0
2016-03-02 12:40:00,70.77,70.78,70.75,70.75,14620.0,60.8693,60.8779,60.8521,60.8521,14620.0
2016-03-02 12:45:00,70.76,70.76,70.69,70.7,42913.0,60.8607,60.8607,60.8005,60.8091,42913.0
2016-03-02 12:50:00,70.69,70.72,70.68,70.68,23732.0,60.8005,60.8263,60.7919,60.7919,23732.0
2016-03-02 12:55:00,70.68,70.74,70.67,70.73,17837.0,60.7919,60.8435,60.7833,60.8349,17837.0
2016-03-02 13:00:00,70.73,70.74,70.7,70.72,11301.0,60.8349,60.8435,60.8091,60.8263,11301.0
2016-03-02 13:05:00,70.73,70.76,70.72,70.76,25526.0,60.8349,60.8607,60.8263,60.8607,25526.0
2016-03-02 13:10:00,70.76,70.77,70.74,70.77,22226.0,60.8607,60.8693,60.8435,60.8693,22226.0
2016-03-02 13:15:00,70.77,70.87,70.77,70.84,16012.0,60.8693,60.9553,60.8693,60.9295,16012.0
2016-03-02 13:20:00,70.85,70.87,70.83,70.83,17055.0,60.9381,60.9553,60.9209,60.9209,17055.0
2016-03-02 13:25:00,70.84,70.86,70.82,70.84,14546.0,60.9295,60.9467,60.9123,60.9295,14546.0
2016-03-02 13:30:00,70.84,70.85,70.82,70.84,10712.0,60.9295,60.9381,60.9123,60.9295,10712.0
2016-03-02 13:35:00,70.84,70.87,70.82,70.87,15936.0,60.9295,60.9553,60.9123,60.9553,15936.0
2016-03-02 13:40:00,70.87,70.87,70.79,70.83,17565.0,60.9553,60.9553,60.8865,60.9209,17565.0
2016-03-02 13:45:00,70.83,70.83,70.77,70.77,14461.0,60.9209,60.9209,60.8693,60.8693,14461.0
2016-03-02 13:50:00,70.77,70.81,70.74,70.81,18824.0,60.8693,60.9037,60.8435,60.9037,18824.0
2016-03-02 13:55:00,70.8,70.81,70.74,70.74,16322.0,60.8951,60.9037,60.8435,60.8435,16322.0
2016-03-02 14:00:00,70.75,70.76,70.73,70.74,60045.0,60.8521,60.8607,60.8349,60.8435,60045.0
2016-03-02 14:05:00,70.74,70.76,70.72,70.75,16811.0,60.8435,60.8607,60.8263,60.8521,16811.0
2016-03-02 14:10:00,70.75,70.76,70.73,70.75,23606.0,60.8521,60.8607,60.8349,60.8521,23606.0
2016-03-02 14:15:00,70.75,70.76,70.73,70.76,18695.0,60.8521,60.8607,60.8349,60.8607,18695.0
2016-03-02 14:20:00,70.76,70.97,70.75,70.96,28588.0,60.8607,61.0413,60.8521,61.0327,28588.0
2016-03-02 14:25:00,70.95,71.04,70.88,70.92,51589.0,61.0241,61.1015,60.9639,60.9983,51589.0
2016-03-02 14:30:00,70.91,70.99,70.91,70.98,14246.0,60.9897,61.0585,60.9897,61.0499,14246.0
2016-03-02 14:35:00,70.99,70.99,70.92,70.96,31520.0,61.0585,61.0585,60.9983,61.0327,31520.0
2016-03-02 14:40:00,70.95,71.13,70.95,71.02,37596.0,61.0241,61.1789,61.0241,61.0843,37596.0
2016-03-02 14:45:00,71.03,71.08,70.98,71.01,20055.0,61.0929,61.1359,61.0499,61.0757,20055.0
2016-03-02 14:50:00,71.01,71.13,70.99,71.01,25248.0,61.0757,61.1789,61.0585,61.0757,25248.0
2016-03-02 14:55:00,70.99,71.0,70.93,70.95,13954.0,61.0585,61.0671,61.0069,61.0241,13954.0
2016-03-02 15:00:00,70.95,70.96,70.89,70.91,14669.0,61.0241,61.0327,60.9725,60.9897,14669.0
2016-03-02 15:05:00,70.91,70.95,70.86,70.9,17212.0,60.9897,61.0241,60.9467,60.9811,17212.0
2016-03-02 15:10:00,70.91,71.1,70.91,71.08,16986.0,60.9897,61.1531,60.9897,61.1359,16986.0
2016-03-02 15:15:00,71.08,71.11,71.03,71.08,15193.0,61.1359,61.1617,61.0929,61.1359,15193.0
2016-03-02 15:20:00,71.08,71.17,71.04,71.06,32803.0,61.1359,61.2133,61.1015,61.1187,32803.0
2016-03-02 15:25:00,71.05,71.23,71.02,71.17,50090.0,61.1101,61.2649,61.0843,61.2133,50090.0
2016-03-02 15:30:00,71.18,71.29,71.13,71.2,60467.0,61.2219,61.3165,61.1789,61.2391,60467.0
2016-03-02 15:35:00,71.21,71.21,71.12,71.15,42071.0,61.2477,61.2477,61.1703,61.1961,42071.0
2016-03-02 15:40:00,71.15,71.16,71.04,71.07,71289.0,61.1961,61.2047,61.1015,61.1273,71289.0
2016-03-02 15:45:00,71.08,71.25,71.03,71.21,73010.0,61.1359,61.2821,61.0929,61.2477,73010.0
2016-03-02 15:50:00,71.21,71.28,71.17,71.23,72714.0,61.2477,61.3079,61.2133,61.2649,72714.0
2016-03-02 15:55:00,71.23,71.29,71.15,71.28,157115.0,61.2649,61.3165,61.1961,61.3079,157115.0
2016-03-03 09:30:00,71.2,71.29,71.01,71.06,16010.0,61.2391,61.3165,61.0757,61.1187,16010.0
2016-03-03 09:35:00,71.02,71.28,71.02,71.16,19806.0,61.0843,61.3079,61.0843,61.2047,19806.0
2016-03-03 09:40:00,71.18,71.27,71.03,71.12,22829.0,61.2219,61.2993,61.0929,61.1703,22829.0
2016-03-03 09:45:00,71.15,71.58,71.08,71.5,117866.0,61.1961,61.566,61.1359,61.4972,117866.0
2016-03-03 09:50:00,71.5,71.51,71.37,71.47,34728.0,61.4972,61.5058,61.3854,61.4714,34728.0
2016-03-03 09:55:00,71.45,71.48,71.32,71.47,30072.0,61.4542,61.48,61.3423,61.4714,30072.0
2016-03-03 10:00:00,71.47,71.48,71.27,71.33,41491.0,61.4714,61.48,61.2993,61.351,41491.0
2016-03-03 10:05:00,71.34,71.37,71.29,71.3,28083.0,61.3596,61.3854,61.3165,61.3251,28083.0
2016-03-03 10:10:00,71.28,71.36,71.21,71.24,26723.0,61.3079,61.3768,61.2477,61.2735,26723.0
2016-03-03 10:15:00,71.25,71.29,71.09,71.14,24564.0,61.2821,61.3165,61.1445,61.1875,24564.0
2016-03-03 10:20:00,71.16,71.22,71.1,71.14,36027.0,61.2047,61.2563,61.1531,61.1875,36027.0
2016-03-03 10:25:00,71.12,71.18,71.05,71.13,66625.0,61.1703,61.2219,61.1101,61.1789,66625.0
2016-03-03 10:30:00,71.19,71.44,71.19,71.36,38097.0,61.2305,61.4456,61.2305,61.3768,38097.0
2016-03-03 10:35:00,71.36,71.41,71.27,71.34,19150.0,61.3768,61.4198,61.2993,61.3596,19150.0
2016-03-03 10:40:00,71.34,71.35,71.23,71.23,49605.0,61.3596,61.3682,61.2649,61.2649,49605.0
2016-03-03 10:45:00,71.26,71.3,71.15,71.18,21247.0,61.2907,61.3251,61.1961,61.2219,21247.0
2016-03-03 10:50:00,71.16,71.26,71.16,71.24,16019.0,61.2047,61.2907,61.2047,61.2735,16019.0
2016-03-03 10:55:00,71.24,71.27,71.17,71.2,32268.0,61.2735,61.2993,61.2133,61.2391,32268.0
2016-03-03 11:00:00,71.2,71.27,71.13,71.15,26839.0,61.2391,61.2993,61.1789,61.1961,26839.0
2016-03-03 11:05:00,71.15,71.21,71.14,71.17,23742.0,61.1961,61.2477,61.1875,61.2133,23742.0
2016-03-03 11:10:00,71.14,71.16,71.1,71.12,19258.0,61.1875,61.2047,61.1531,61.1703,19258.0
2016-03-03 11:15:00,71.1,71.12,70.99,71.0,36249.0,61.1531,61.1703,61.0585,61.0671,36249.0
2016-03-03 11:20:00,70.99,70.99,70.84,70.9,41908.0,61.0585,61.0585,60.9295,60.9811,41908.0
2016-03-03 11:25:00,70.91,71.02,70.79,70.89,75420.0,60.9897,61.0843,60.8865,60.9725,75420.0
2016-03-03 11:30:00,70.89,71.0,70.85,70.95,24306.0,60.9725,61.0671,60.9381,61.0241,24306.0
2016-03-03 11:35:00,70.95,70.99,70.79,70.86,111187.0,61.0241,61.0585,60.8865,60.9467,111187.0
2016-03-03 11:40:00,70.88,70.99,70.8,70.97,31419.0,60.9639,61.0585,60.8951,61.0413,31419.0
2016-03-03 11:45:00,70.98,71.02,70.93,70.99,30353.0,61.0499,61.0843,61.0069,61.0585,30353.0
2016-03-03 11:50:00,70.98,71.0,70.88,70.88,14116.0,61.0499,61.0671,60.9639,60.9639,14116.0
2016-03-03 11:55:00,70.89,70.91,70.75,70.82,98324.0,60.9725,60.9897,60.8521,60.9123,98324.0
2016-03-03 12:00:00,70.84,71.08,70.84,71.06,17663.0,60.9295,61.1359,60.9295,61.1187,17663.0
2016-03-03 12:05:00,71.08,71.16,71.07,71.1,28677.0,61.1359,61.2047,61.1273,61.1531,28677.0
2016-03-03 12:10:00,71.1,71.16,71.09,71.12,28440.0,61.1531,61.2047,61.1445,61.1703,28440.0
2016-03-03 12:15:00,71.13,71.13,71.05,71.08,24332.0,61.1789,61.1789,61.1101,61.1359,24332.0
2016-03-03 12:20:00,71.08,71.11,71.06,71.09,27110.0,61.1359,61.1617,61.1187,61.1445,27110.0
2016-03-03 12:25:00,71.09,71.11,71.03,71.04,18979.0,61.1445,61.1617,61.0929,61.1015,18979.0
2016-03-03 12:30:00,71.05,71.11,70.9,71.1,20806.0,61.1101,61.1617,60.9811,61.1531,20806.0
2016-03-03 12:35:00,71.11,71.12,71.07,71.12,20106.0,61.1617,61.1703,61.1273,61.1703,20106.0
2016-03-03 12:40:00,71.11,71.12,71.09,71.11,9988.0,61.1617,61.1703,61.1445,61.1617,9988.0
2016-03-03 12:45:00,71.11,71.11,71.04,71.04,13441.0,61.1617,61.1617,61.1015,61.1015,13441.0
2016-03-03 12:50:00,71.04,71.13,70.98,71.08,169469.0,61.1015,61.1789,61.0499,61.1359,169469.0
2016-03-03 12:55:00,71.07,71.2,71.07,71.2,21339.0,61.1273,61.2391,61.1273,61.2391,21339.0
2016-03-03 13:00:00,71.2,71.28,71.15,71.15,29401.0,61.2391,61.3079,61.1961,61.1961,29401.0
2016-03-03 13:05:00,71.15,71.23,71.12,71.22,23400.0,61.1961,61.2649,61.1703,61.2563,23400.0
2016-03-03 13:10:00,71.22,71.26,71.2,71.23,74692.0,61.2563,61.2907,61.2391,61.2649,74692.0
2016-03-03 13:15:00,71.22,71.26,71.03,71.05,133617.0,61.2563,61.2907,61.0929,61.1101,133617.0
2016-03-03 13:20:00,71.06,71.17,70.99,71.01,63219.0,61.1187,61.2133,61.0585,61.0757,63219.0
2016-03-03 13:25:00,71.04,71.04,70.88,70.88,23098.0,61.1015,61.1015,60.9639,60.9639,23098.0
2016-03-03 13:30:00,70.88,71.03,70.88,71.02,27600.0,60.9639,61.0929,60.9639,61.0843,27600.0
2016-03-03 13:35:00,71.03,71.07,71.01,71.03,10103.0,61.0929,61.1273,61.0757,61.0929,10103.0
2016-03-03 13:40:00,71.07,71.15,70.99,71.15,18176.0,61.1273,61.1961,61.0585,61.1961,18176.0
2016-03-03 13:45:00,71.16,71.26,71.14,71.26,17301.0,61.2047,61.2907,61.1875,61.2907,17301.0
2016-03-03 13:50:00,71.26,71.26,71.15,71.19,14376.0,61.2907,61.2907,61.1961,61.2305,14376.0
2016-03-03 13:55:00,71.19,71.19,71.14,71.18,13815.0,61.2305,61.2305,61.1875,61.2219,13815.0
2016-03-03 14:00:00,71.2,71.2,71.1,71.12,43264.0,61.2391,61.2391,61.1531,61.1703,43264.0
2016-03-03 14:05:00,71.13,71.18,71.11,71.11,27996.0,61.1789,61.2219,61.1617,61.1617,27996.0
2016-03-03 14:10:00,71.13,71.19,71.04,71.06,45099.0,61.1789,61.2305,61.1015,61.1187,45099.0
2016-03-03 14:15:00,71.06,71.1,71.05,71.1,7031.0,61.1187,61.1531,61.1101,61.1531,7031.0
2016-03-03 14:20:00,71.1,71.19,71.1,71.12,59555.0,61.1531,61.2305,61.1531,61.1703,59555.0
2016-03-03 14:25:00,71.12,71.2,71.1,71.15,17858.0,61.1703,61.2391,61.1531,61.1961,17858.0
2016-03-03 14:30:00,71.17,71.2,71.16,71.19,17601.0,61.2133,61.2391,61.2047,61.2305,17601.0
2016-03-03 14:35:00,71.19,71.42,71.18,71.42,34488.0,61.2305,61.4284,61.2219,61.4284,34488.0
2016-03-03 14:40:00,71.42,71.42,71.33,71.34,34797.0,61.4284,61.4284,61.351,61.3596,34797.0
2016-03-03 14:45:00,71.36,71.41,71.29,71.37,39821.0,61.3768,61.4198,61.3165,61.3854,39821.0
2016-03-03 14:50:00,71.4,71.41,71.3,71.34,44780.0,61.4112,61.4198,61.3251,61.3596,44780.0
2016-03-03 14:55:00,71.34,71.4,71.33,71.35,29315.0,61.3596,61.4112,61.351,61.3682,29315.0
2016-03-03 15:00:00,71.36,71.36,71.28,71.29,29735.0,61.3768,61.3768,61.3079,61.3165,29735.0
2016-03-03 15:05:00,71.28,71.29,71.23,71.24,38475.0,61.3079,61.3165,61.2649,61.2735,38475.0
2016-03-03 15:10:00,71.24,71.24,71.18,71.18,34401.0,61.2735,61.2735,61.2219,61.2219,34401.0
2016-03-03 15:15:00,71.17,71.21,71.16,71.19,29876.0,61.2133,61.2477,61.2047,61.2305,29876.0
2016-03-03 15:20:00,71.18,71.24,71.17,71.18,39010.0,61.2219,61.2735,61.2133,61.2219,39010.0
2016-03-03 15:25:00,71.18,71.27,71.18,71.24,32355.0,61.2219,61.2993,61.2219,61.2735,32355.0
2016-03-03 15:30:00,71.24,71.27,71.17,71.24,56115.0,61.2735,61.2993,61.2133,61.2735,56115.0
2016-03-03 15:35:00,71.23,71.25,71.14,71.17,39502.0,61.2649,61.2821,61.1875,61.2133,39502.0
2016-03-03 15:40:00,71.17,71.22,71.17,71.21,42473.0,61.2133,61.2563,61.2133,61.2477,42473.0
2016-03-03 15:45:00,71.21,71.27,71.2,71.2,171642.0,61.2477,61.2993,61.2391,61.2391,171642.0
2016-03-03 15:50:00,71.19,71.22,71.17,71.2,79001.0,61.2305,61.2563,61.2133,61.2391,79001.0
2016-03-03 15:55:00,71.2,71.32,71.19,71.26,141365.0,61.2391,61.3423,61.2305,61.2907,141365.0
2016-03-04 09:30:00,71.66,71.7,71.16,71.41,65925.0,61.6348,61.6692,61.2047,61.4198,65925.0
2016-03-04 09:35:00,71.41,71.41,71.25,71.33,47080.0,61.4198,61.4198,61.2821,61.351,47080.0
2016-03-04 09:40:00,71.3,71.39,71.25,71.39,13717.0,61.3251,61.4026,61.2821,61.4026,13717.0
2016-03-04 09:45:00,71.44,71.5,71.24,71.32,17336.0,61.4456,61.4972,61.2735,61.3423,17336.0
2016-03-04 09:50:00,71.32,71.35,71.26,71.26,13163.0,61.3423,61.3682,61.2907,61.2907,13163.0
2016-03-04 09:55:00,71.27,71.35,71.25,71.34,9500.0,61.2993,61.3682,61.2821,61.3596,9500.0
2016-03-04 10:00:00,71.34,71.37,71.14,71.22,41795.0,61.3596,61.3854,61.1875,61.2563,41795.0
2016-03-04 10:05:00,71.21,71.37,71.21,71.36,61444.0,61.2477,61.3854,61.2477,61.3768,61444.0
2016-03-04 10:10:00,71.37,71.55,71.29,71.51,28403.0,61.3854,61.5402,61.3165,61.5058,28403.0
2016-03-04 10:15:00,71.52,71.52,71.37,71.38,22008.0,61.5144,61.5144,61.3854,61.394,22008.0
2016-03-04 10:20:00,71.38,71.42,71.19,71.24,31379.0,61.394,61.4284,61.2305,61.2735,31379.0
2016-03-04 10:25:00,71.26,71.44,71.25,71.36,42400.0,61.2907,61.4456,61.2821,61.3768,42400.0
2016-03-04 10:30:00,71.38,71.4,71.35,71.37,12900.0,61.394,61.4112,61.3682,61.3854,12900.0
2016-03-04 10:35:00,71.39,71.4,71.32,71.33,63408.0,61.4026,61.4112,61.3423,61.351,63408.0
2016-03-04 10:40:00,71.34,71.44,71.31,71.44,59017.0,61.3596,61.4456,61.3337,61.4456,59017.0
2016-03-04 10:45:00,71.44,71.44,71.36,71.39,21084.0,61.4456,61.4456,61.3768,61.4026,21084.0
2016-03-04 10:50:00,71.38,71.41,71.33,71.37,19156.0,61.394,61.4198,61.351,61.3854,19156.0
2016-03-04 10:55:00,71.37,71.4,71.35,71.4,14939.0,61.3854,61.4112,61.3682,61.4112,14939.0
2016-03-04 11:00:00,71.4,71.67,71.37,71.67,33043.0,61.4112,61.6434,61.3854,61.6434,33043.0
2016-03-04 11:05:00,71.67,71.75,71.61,71.63,25035.0,61.6434,61.7122,61.5918,61.609,25035.0
2016-03-04 11:10:00,71.64,71.65,71.52,71.64,19211.0,61.6176,61.6262,61.5144,61.6176,19211.0
2016-03-04 11:15:00,71.65,71.66,71.61,71.65,25674.0,61.6262,61.6348,61.5918,61.6262,25674.0
2016-03-04 11:20:00,71.64,71.72,71.57,71.69,23600.0,61.6176,61.6864,61.5574,61.6606,23600.0
2016-03-04 11:25:00,71.69,71.7,71.36,71.39,34451.0,61.6606,61.6692,61.3768,61.4026,34451.0
2016-03-04 11:30:00,71.39,71.59,71.31,71.54,80900.0,61.4026,61.5746,61.3337,61.5316,80900.0
2016-03-04 11:35:00,71.55,71.61,71.55,71.57,10089.0,61.5402,61.5918,61.5402,61.5574,10089.0
2016-03-04 11:40:00,71.58,71.59,71.49,71.49,17316.0,61.566,61.5746,61.4886,61.4886,17316.0
2016-03-04 11:45:00,71.48,71.52,71.46,71.48,12856.0,61.48,61.5144,61.4628,61.48,12856.0
2016-03-04 11:50:00,71.49,71.53,71.47,71.5,12300.0,61.4886,61.523,61.4714,61.4972,12300.0
2016-03-04 11:55:00,71.51,71.53,71.44,71.44,19091.0,61.5058,61.523,61.4456,61.4456,19091.0
2016-03-04 12:00:00,71.44,71.45,71.35,71.35,16662.0,61.4456,61.4542,61.3682,61.3682,16662.0
2016-03-04 12:05:00,71.35,71.43,71.35,71.36,10606.0,61.3682,61.437,61.3682,61.3768,10606.0
2016-03-04 12:10:00,71.36,71.42,71.36,71.36,12348.0,61.3768,61.4284,61.3768,61.3768,12348.0
2016-03-04 12:15:00,71.36,71.42,71.31,71.37,9338.0,61.3768,61.4284,61.3337,61.3854,9338.0
2016-03-04 12:20:00,71.37,71.45,71.34,71.42,8500.0,61.3854,61.4542,61.3596,61.4284,8500.0
2016-03-04 12:25:00,71.43,71.48,71.39,71.48,8000.0,61.437,61.48,61.4026,61.48,8000.0
2016-03-04 12:30:00,71.48,71.51,71.38,71.44,13833.0,61.48,61.5058,61.394,61.4456,13833.0
2016-03-04 12:35:00,71.44,71.47,71.39,71.39,12500.0,61.4456,61.4714,61.4026,61.4026,12500.0
2016-03-04 12:40:00,71.39,71.47,71.37,71.44,9335.0,61.4026,61.4714,61.3854,61.4456,9335.0
2016-03-04 12:45:00,71.47,71.5,71.38,71.47,9700.0,61.4714,61.4972,61.394,61.4714,9700.0
2016-03-04 12:50:00,71.47,71.53,71.43,71.44,25011.0,61.4714,61.523,61.437,61.4456,25011.0
2016-03-04 12:55:00,71.42,71.42,71.32,71.41,11100.0,61.4284,61.4284,61.3423,61.4198,11100.0
2016-03-04 13:00:00,71.42,71.46,71.38,71.41,7607.0,61.4284,61.4628,61.394,61.4198,7607.0
2016-03-04 13:05:00,71.41,71.44,71.37,71.37,11700.0,61.4198,61.4456,61.3854,61.3854,11700.0
2016-03-04 13:10:00,71.37,71.46,71.36,71.45,6600.0,61.3854,61.4628,61.3768,61.4542,6600.0
2016-03-04 13:15:00,71.43,71.47,71.41,71.45,20054.0,61.437,61.4714,61.4198,61.4542,20054.0
2016-03-04 13:20:00,71.45,71.52,71.45,71.48,8866.0,61.4542,61.5144,61.4542,61.48,8866.0
2016-03-04 13:25:00,71.49,71.52,71.48,71.51,11964.0,61.4886,61.5144,61.48,61.5058,11964.0
2016-03-04 13:30:00,71.51,71.52,71.47,71.49,23400.0,61.5058,61.5144,61.4714,61.4886,23400.0
2016-03-04 13:35:00,71.51,71.53,71.48,71.48,16052.0,61.5058,61.523,61.48,61.48,16052.0
2016-03-04 13:40:00,71.5,71.53,71.47,71.52,15537.0,61.4972,61.523,61.4714,61.5144,15537.0
2016-03-04 13:45:00,71.52,71.54,71.44,71.5,33424.0,61.5144,61.5316,61.4456,61.4972,33424.0
2016-03-04 13:50:00,71.5,71.52,71.46,71.46,20244.0,61.4972,61.5144,61.4628,61.4628,20244.0
2016-03-04 13:55:00,71.46,71.56,71.46,71.48,33521.0,61.4628,61.5488,61.4628,61.48,33521.0
2016-03-04 14:00:00,71.48,71.51,71.39,71.39,26751.0,61.48,61.5058,61.4026,61.4026,26751.0
2016-03-04 14:05:00,71.41,71.46,71.36,71.36,29752.0,61.4198,61.4628,61.3768,61.3768,29752.0
2016-03-04 14:10:00,71.34,71.36,71.3,71.3,24687.0,61.3596,61.3768,61.3251,61.3251,24687.0
2016-03-04 14:15:00,71.31,71.31,71.2,71.2,14057.0,61.3337,61.3337,61.2391,61.2391,14057.0
2016-03-04 14:20:00,71.21,71.25,71.17,71.21,14094.0,61.2477,61.2821,61.2133,61.2477,14094.0
2016-03-04 14:25:00,71.21,71.27,71.18,71.18,11800.0,61.2477,61.2993,61.2219,61.2219,11800.0
2016-03-04 14:30:00,71.15,71.17,71.09,71.14,17227.0,61.1961,61.2133,61.1445,61.1875,17227.0
2016-03-04 14:35:00,71.14,71.14,71.06,71.08,22957.0,61.1875,61.1875,61.1187,61.1359,22957.0
2016-03-04 14:40:00,71.08,71.08,70.93,70.93,19279.0,61.1359,61.1359,61.0069,61.0069,19279.0
2016-03-04 14:45:00,70.93,70.95,70.86,70.91,26506.0,61.0069,61.0241,60.9467,60.9897,26506.0
2016-03-04 14:50:00,70.92,70.95,70.85,70.86,146890.0,60.9983,61.0241,60.9381,60.9467,146890.0
2016-03-04 14:55:00,70.87,71.07,70.78,71.07,43054.0,60.9553,61.1273,60.8779,61.1273,43054.0
2016-03-04 15:00:00,71.07,71.16,71.0,71.02,19690.0,61.1273,61.2047,61.0671,61.0843,19690.0
2016-03-04 15:05:00,71.02,71.06,70.95,71.06,34184.0,61.0843,61.1187,61.0241,61.1187,34184.0
2016-03-04 15:10:00,71.07,71.08,70.95,71.0,23924.0,61.1273,61.1359,61.0241,61.0671,23924.0
2016-03-04 15:15:00,70.98,71.06,70.98,71.03,27985.0,61.0499,61.1187,61.0499,61.0929,27985.0
2016-03-04 15:20:00,71.03,71.06,71.01,71.06,22136.0,61.0929,61.1187,61.0757,61.1187,22136.0
2016-03-04 15:25:00,71.06,71.19,71.05,71.15,25624.0,61.1187,61.2305,61.1101,61.1961,25624.0
2016-03-04 15:30:00,71.15,71.15,70.99,71.0,45025.0,61.1961,61.1961,61.0585,61.0671,45025.0
2016-03-04 15:35:00,70.99,71.05,70.98,71.03,39585.0,61.0585,61.1101,61.0499,61.0929,39585.0
2016-03-04 15:40:00,71.04,71.21,71.04,71.2,43173.0,61.1015,61.2477,61.1015,61.2391,43173.0
2016-03-04 15:45:00,71.19,71.19,71.08,71.09,39207.0,61.2305,61.2305,61.1359,61.1445,39207.0
2016-03-04 15:50:00,71.09,71.1,70.99,70.99,48876.0,61.1445,61.1531,61.0585,61.0585,48876.0
2016-03-04 15:55:00,71.0,71.03,70.91,70.94,199023.0,61.0671,61.0929,60.9897,61.0155,199023.0
2016-03-07 09:30:00,70.67,70.8,70.47,70.75,29154.0,60.7833,60.8951,60.6113,60.8521,29154.0
2016-03-07 09:35:00,70.75,70.87,70.64,70.85,22955.0,60.8521,60.9553,60.7575,60.9381,22955.0
2016-03-07 09:40:00,70.87,71.06,70.87,71.06,16895.0,60.9553,61.1187,60.9553,61.1187,16895.0
2016-03-07 09:45:00,71.04,71.06,70.86,70.91,18161.0,61.1015,61.1187,60.9467,60.9897,18161.0
2016-03-07 09:50:00,70.92,70.92,70.73,70.75,20726.0,60.9983,60.9983,60.8349,60.8521,20726.0
2016-03-07 09:55:00,70.75,70.83,70.74,70.76,15644.0,60.8521,60.9209,60.8435,60.8607,15644.0
2016-03-07 10:00:00,70.76,70.9,70.74,70.87,22415.0,60.8607,60.9811,60.8435,60.9553,22415.0
2016-03-07 10:05:00,70.88,70.95,70.76,70.81,18619.0,60.9639,61.0241,60.8607,60.9037,18619.0
2016-03-07 10:10:00,70.82,70.86,70.72,70.81,16593.0,60.9123,60.9467,60.8263,60.9037,16593.0
2016-03-07 10:15:00,70.8,70.91,70.75,70.82,31272.0,60.8951,60.9897,60.8521,60.9123,31272.0
2016-03-07 10:20:00,70.79,70.86,70.74,70.86,25257.0,60.8865,60.9467,60.8435,60.9467,25257.0
2016-03-07 10:25:00,70.88,70.96,70.76,70.82,22539.0,60.9639,61.0327,60.8607,60.9123,22539.0
2016-03-07 10:30:00,70.82,70.88,70.75,70.84,20634.0,60.9123,60.9639,60.8521,60.9295,20634.0
2016-03-07 10:35:00,70.82,70.86,70.74,70.83,17097.0,60.9123,60.9467,60.8435,60.9209,17097.0
2016-03-07 10:40:00,70.84,70.9,70.73,70.8,15543.0,60.9295,60.9811,60.8349,60.8951,15543.0
2016-03-07 10:45:00,70.8,70.86,70.75,70.79,13883.0,60.8951,60.9467,60.8521,60.8865,13883.0
2016-03-07 10:50:00,70.76,70.89,70.73,70.89,17501.0,60.8607,60.9725,60.8349,60.9725,17501.0
2016-03-07 10:55:00,70.87,70.95,70.78,70.85,13700.0,60.9553,61.0241,60.8779,60.9381,13700.0
2016-03-07 11:00:00,70.85,70.89,70.74,70.75,24822.0,60.9381,60.9725,60.8435,60.8521,24822.0
2016-03-07 11:05:00,70.75,70.84,70.74,70.75,33163.0,60.8521,60.9295,60.8435,60.8521,33163.0
2016-03-07 11:10:00,70.77,70.87,70.76,70.79,16728.0,60.8693,60.9553,60.8607,60.8865,16728.0
2016-03-07 11:15:00,70.77,70.79,70.74,70.74,26980.0,60.8693,60.8865,60.8435,60.8435,26980.0
2016-03-07 11:20:00,70.75,70.85,70.74,70.8,22142.0,60.8521,60.9381,60.8435,60.8951,22142.0
2016-03-07 11:25:00,70.77,70.8,70.75,70.78,27287.0,60.8693,60.8951,60.8521,60.8779,27287.0
2016-03-07 11:30:00,70.78,70.89,70.78,70.87,13796.0,60.8779,60.9725,60.8779,60.9553,13796.0
2016-03-07 11:35:00,70.86,70.96,70.85,70.9,26337.0,60.9467,61.0327,60.9381,60.9811,26337.0
2016-03-07 11:40:00,70.88,70.98,70.88,70.94,17860.0,60.9639,61.0499,60.9639,61.0155,17860.0
2016-03-07 11:45:00,70.92,70.96,70.86,70.92,13800.0,60.9983,61.0327,60.9467,60.9983,13800.0
2016-03-07 11:50:00,70.92,70.99,70.91,70.98,18664.0,60.9983,61.0585,60.9897,61.0499,18664.0
2016-03-07 11:55:00,70.95,70.96,70.81,70.81,41672.0,61.0241,61.0327,60.9037,60.9037,41672.0
2016-03-07 12:00:00,70.81,70.85,70.75,70.75,17395.0,60.9037,60.9381,60.8521,60.8521,17395.0
2016-03-07 12:05:00,70.75,70.85,70.66,70.85,23945.0,60.8521,60.9381,60.7747,60.9381,23945.0
2016-03-07 12:10:00,70.85,70.89,70.7,70.82,34112.0,60.9381,60.9725,60.8091,60.9123,34112.0
2016-03-07 12:15:00,70.83,70.87,70.69,70.85,21032.0,60.9209,60.9553,60.8005,60.9381,21032.0
2016-03-07 12:20:00,70.85,70.95,70.85,70.94,12953.0,60.9381,61.0241,60.9381,61.0155,12953.0
2016-03-07 12:25:00,70.95,71.06,70.94,71.03,15644.0,61.0241,61.1187,61.0155,61.0929,15644.0
2016-03-07 12:30:00,71.04,71.04,70.95,71.0,43208.0,61.1015,61.1015,61.0241,61.0671,43208.0
2016-03-07 12:35:00,71.0,71.0,70.88,70.88,15979.0,61.0671,61.0671,60.9639,60.9639,15979.0
2016-03-07 12:40:00,70.88,70.98,70.88,70.95,31539.0,60.9639,61.0499,60.9639,61.0241,31539.0
2016-03-07 12:45:00,70.94,71.01,70.9,71.01,19390.0,61.0155,61.0757,60.9811,61.0757,19390.0
2016-03-07 12:50:00,71.02,71.13,71.0,71.13,6159.0,61.0843,61.1789,61.0671,61.1789,6159.0
2016-03-07 12:55:00,71.12,71.16,71.05,71.05,11645.0,61.1703,61.2047,61.1101,61.1101,11645.0
2016-03-07 13:00:00,71.04,71.1,71.03,71.05,11838.0,61.1015,61.1531,61.0929,61.1101,11838.0
2016-03-07 13:05:00,71.05,71.08,71.03,71.07,10142.0,61.1101,61.1359,61.0929,61.1273,10142.0
2016-03-07 13:10:00,71.07,71.08,71.01,71.05,9507.0,61.1273,61.1359,61.0757,61.1101,9507.0
2016-03-07 13:15:00,71.05,71.08,71.02,71.06,24165.0,61.1101,61.1359,61.0843,61.1187,24165.0
2016-03-07 13:20:00,71.06,71.06,70.8,70.87,33260.0,61.1187,61.1187,60.8951,60.9553,33260.0
2016-03-07 13:25:00,70.86,70.86,70.69,70.7,11800.0,60.9467,60.9467,60.8005,60.8091,11800.0
2016-03-07 13:30:00,70.71,70.88,70.71,70.87,9086.0,60.8177,60.9639,60.8177,60.9553,9086.0
2016-03-07 13:35:00,70.88,70.95,70.85,70.93,8602.0,60.9639,61.0241,60.9381,61.0069,8602.0
2016-03-07 13:40:00,70.92,71.0,70.92,70.97,15722.0,60.9983,61.0671,60.9983,61.0413,15722.0
2016-03-07 13:45:00,70.97,71.0,70.95,70.97,14610.0,61.0413,61.0671,61.0241,61.0413,14610.0
2016-03-07 13:50:00,70.98,71.06,70.98,71.05,10230.0,61.0499,61.1187,61.0499,61.1101,10230.0
2016-03-07 13:55:00,71.04,71.05,71.0,71.02,14224.0,61.1015,61.1101,61.0671,61.0843,14224.0
2016-03-07 14:00:00,71.02,71.04,71.0,71.02,11034.0,61.0843,61.1015,61.0671,61.0843,11034.0
2016-03-07 14:05:00,71.01,71.13,71.0,71.12,17346.0,61.0757,61.1789,61.0671,61.1703,17346.0
2016-03-07 14:10:00,71.12,71.16,71.12,71.16,12644.0,61.1703,61.2047,61.1703,61.2047,12644.0
2016-03-07 14:15:00,71.15,71.19,71.04,71.06,28933.0,61.1961,61.2305,61.1015,61.1187,28933.0
2016-03-07 14:20:00,71.02,71.1,71.01,71.09,10811.0,61.0843,61.1531,61.0757,61.1445,10811.0
2016-03-07 14:25:00,71.09,71.1,71.04,71.07,16666.0,61.1445,61.1531,61.1015,61.1273,16666.0
2016-03-07 14:30:00,71.07,71.09,71.05,71.09,15768.0,61.1273,61.1445,61.1101,61.1445,15768.0
2016-03-07 14:35:00,71.07,71.09,71.03,71.07,15784.0,61.1273,61.1445,61.0929,61.1273,15784.0
2016-03-07 14:40:00,71.07,71.12,71.07,71.11,16562.0,61.1273,61.1703,61.1273,61.1617,16562.0
2016-03-07 14:45:00,71.11,71.15,71.1,71.13,22167.0,61.1617,61.1961,61.1531,61.1789,22167.0
2016-03-07 14:50:00,71.14,71.15,71.09,71.11,17359.0,61.1875,61.1961,61.1445,61.1617,17359.0
2016-03-07 14:55:00,71.1,71.12,71.07,71.08,21357.0,61.1531,61.1703,61.1273,61.1359,21357.0
2016-03-07 15:00:00,71.08,71.09,70.95,70.95,23273.0,61.1359,61.1445,61.0241,61.0241,23273.0
2016-03-07 15:05:00,70.95,70.95,70.84,70.91,20606.0,61.0241,61.0241,60.9295,60.9897,20606.0
2016-03-07 15:10:00,70.92,71.03,70.89,71.03,16708.0,60.9983,61.0929,60.9725,61.0929,16708.0
2016-03-07 15:15:00,71.04,71.08,71.02,71.07,24106.0,61.1015,61.1359,61.0843,61.1273,24106.0
2016-03-07 15:20:00,71.07,71.08,71.05,71.08,18052.0,61.1273,61.1359,61.1101,61.1359,18052.0
2016-03-07 15:25:00,71.08,71.12,71.05,71.06,20354.0,61.1359,61.1703,61.1101,61.1187,20354.0
2016-03-07 15:30:00,71.06,71.07,70.99,71.02,26222.0,61.1187,61.1273,61.0585,61.0843,26222.0
2016-03-07 15:35:00,71.01,71.06,70.99,71.03,40205.0,61.0757,61.1187,61.0585,61.0929,40205.0
2016-03-07 15:40:00,71.02,71.03,70.93,70.96,32264.0,61.0843,61.0929,61.0069,61.0327,32264.0
2016-03-07 15:45:00,70.96,71.01,70.86,70.89,56149.0,61.0327,61.0757,60.9467,60.9725,56149.0
2016-03-07 15:50:00,70.89,70.95,70.86,70.89,50461.0,60.9725,61.0241,60.9467,60.9725,50461.0
2016-03-07 15:55:00,70.89,71.01,70.88,71.01,99326.0,60.9725,61.0757,60.9639,61.0757,99326.0
2016-03-08 09:30:00,70.71,71.0,70.7,70.89,21875.0,60.8177,61.0671,60.8091,60.9725,21875.0
2016-03-08 09:35:00,71.02,71.09,70.79,70.83,16908.0,61.0843,61.1445,60.8865,60.9209,16908.0
2016-03-08 09:40:00,70.82,70.86,70.73,70.81,16132.0,60.9123,60.9467,60.8349,60.9037,16132.0
2016-03-08 09:45:00,70.66,70.85,70.64,70.85,20248.0,60.7747,60.9381,60.7575,60.9381,20248.0
2016-03-08 09:50:00,70.84,70.84,70.71,70.78,7859.0,60.9295,60.9295,60.8177,60.8779,7859.0
2016-03-08 09:55:00,70.76,70.83,70.7,70.71,24944.0,60.8607,60.9209,60.8091,60.8177,24944.0
2016-03-08 10:00:00,70.71,70.85,70.67,70.84,10558.0,60.8177,60.9381,60.7833,60.9295,10558.0
2016-03-08 10:05:00,70.82,70.87,70.64,70.64,11661.0,60.9123,60.9553,60.7575,60.7575,11661.0
2016-03-08 10:10:00,70.64,70.85,70.64,70.83,8209.0,60.7575,60.9381,60.7575,60.9209,8209.0
2016-03-08 10:15:00,70.81,70.93,70.78,70.93,8855.0,60.9037,61.0069,60.8779,61.0069,8855.0
2016-03-08 10:20:00,70.96,71.15,70.95,71.09,9420.0,61.0327,61.1961,61.0241,61.1445,9420.0
2016-03-08 10:25:00,71.07,71.09,71.01,71.09,15857.0,61.1273,61.1445,61.0757,61.1445,15857.0
2016-03-08 10:30:00,71.07,71.07,70.86,70.9,5041.0,61.1273,61.1273,60.9467,60.9811,5041.0
2016-03-08 10:35:00,70.91,71.0,70.85,70.91,23076.0,60.9897,61.0671,60.9381,60.9897,23076.0
2016-03-08 10:40:00,70.89,70.89,70.76,70.76,2164.0,60.9725,60.9725,60.8607,60.8607,2164.0
2016-03-08 10:45:00,70.77,70.78,70.69,70.69,4900.0,60.8693,60.8779,60.8005,60.8005,4900.0
2016-03-08 10:50:00,70.71,70.8,70.71,70.73,23047.0,60.8177,60.8951,60.8177,60.8349,23047.0
2016-03-08 10:55:00,70.72,70.74,70.65,70.72,8098.0,60.8263,60.8435,60.7661,60.8263,8098.0
2016-03-08 11:00:00,70.75,70.91,70.73,70.9,4425.0,60.8521,60.9897,60.8349,60.9811,4425.0
2016-03-08 11:05:00,70.92,71.02,70.91,70.99,7769.0,60.9983,61.0843,60.9897,61.0585,7769.0
2016-03-08 11:10:00,70.97,71.01,70.96,71.0,6727.0,61.0413,61.0757,61.0327,61.0671,6727.0
2016-03-08 11:15:00,71.0,71.02,70.96,71.0,7981.0,61.0671,61.0843,61.0327,61.0671,7981.0
2016-03-08 11:20:00,70.98,71.05,70.95,71.03,9778.0,61.0499,61.1101,61.0241,61.0929,9778.0
2016-03-08 11:25:00,71.02,71.06,70.91,70.91,12344.0,61.0843,61.1187,60.9897,60.9897,12344.0
2016-03-08 11:30:00,70.91,71.0,70.91,70.96,5600.0,60.9897,61.0671,60.9897,61.0327,5600.0
2016-03-08 11:35:00,70.94,70.98,70.87,70.98,5948.0,61.0155,61.0499,60.9553,61.0499,5948.0
2016-03-08 11:40:00,70.98,71.0,70.96,70.99,12358.0,61.0499,61.0671,61.0327,61.0585,12358.0
2016-03-08 11:45:00,70.98,71.0,70.9,70.9,4867.0,61.0499,61.0671,60.9811,60.9811,4867.0
2016-03-08 11:50:00,70.92,71.0,70.9,70.93,7635.0,60.9983,61.0671,60.9811,61.0069,7635.0
2016-03-08 11:55:00,70.93,71.2,70.92,71.17,4871.0,61.0069,61.2391,60.9983,61.2133,4871.0
2016-03-08 12:00:00,71.17,71.18,71.07,71.12,11571.0,61.2133,61.2219,61.1273,61.1703,11571.0
2016-03-08 12:05:00,71.11,71.18,71.11,71.17,5100.0,61.1617,61.2219,61.1617,61.2133,5100.0
2016-03-08 12:10:00,71.18,71.2,71.14,71.15,9307.0,61.2219,61.2391,61.1875,61.1961,9307.0
2016-03-08 12:15:00,71.15,71.37,71.14,71.37,10282.0,61.1961,61.3854,61.1875,61.3854,10282.0
2016-03-08 12:20:00,71.38,71.39,71.33,71.34,16468.0,61.394,61.4026,61.351,61.3596,16468.0
2016-03-08 12:25:00,71.34,71.34,71.26,71.32,4100.0,61.3596,61.3596,61.2907,61.3423,4100.0
2016-03-08 12:30:00,71.32,71.4,71.32,71.34,6100.0,61.3423,61.4112,61.3423,61.3596,6100.0
2016-03-08 12:35:00,71.33,71.35,71.24,71.25,7103.0,61.351,61.3682,61.2735,61.2821,7103.0
2016-03-08 12:40:00,71.25,71.29,71.22,71.27,5998.0,61.2821,61.3165,61.2563,61.2993,5998.0
2016-03-08 12:45:00,71.27,71.28,71.21,71.23,10500.0,61.2993,61.3079,61.2477,61.2649,10500.0
2016-03-08 12:50:00,71.21,71.21,71.17,71.18,4600.0,61.2477,61.2477,61.2133,61.2219,4600.0
2016-03-08 12:55:00,71.19,71.29,71.19,71.2,13685.0,61.2305,61.3165,61.2305,61.2391,13685.0
2016-03-08 13:00:00,71.21,71.23,71.18,71.21,17852.0,61.2477,61.2649,61.2219,61.2477,17852.0
2016-03-08 13:05:00,71.2,71.27,71.17,71.27,8385.0,61.2391,61.2993,61.2133,61.2993,8385.0
2016-03-08 13:10:00,71.27,71.36,71.27,71.35,8550.0,61.2993,61.3768,61.2993,61.3682,8550.0
2016-03-08 13:15:00,71.35,71.45,71.35,71.42,6830.0,61.3682,61.4542,61.3682,61.4284,6830.0
2016-03-08 13:20:00,71.43,71.45,71.34,71.4,20557.0,61.437,61.4542,61.3596,61.4112,20557.0
2016-03-08 13:25:00,71.4,71.41,71.35,71.36,5440.0,61.4112,61.4198,61.3682,61.3768,5440.0
2016-03-08 13:30:00,71.37,71.38,71.28,71.28,9096.0,61.3854,61.394,61.3079,61.3079,9096.0
2016-03-08 13:35:00,71.3,71.31,71.26,71.26,10285.0,61.3251,61.3337,61.2907,61.2907,10285.0
2016-03-08 13:40:00,71.27,71.3,71.23,71.23,6206.0,61.2993,61.3251,61.2649,61.2649,6206.0
2016-03-08 13:45:00,71.23,71.24,71.19,71.2,6064.0,61.2649,61.2735,61.2305,61.2391,6064.0
2016-03-08 13:50:00,71.19,71.19,71.05,71.07,8696.0,61.2305,61.2305,61.1101,61.1273,8696.0
2016-03-08 13:55:00,71.07,71.14,71.07,71.12,6716.0,61.1273,61.1875,61.1273,61.1703,6716.0
2016-03-08 14:00:00,71.12,71.14,71.08,71.14,7446.0,61.1703,61.1875,61.1359,61.1875,7446.0
2016-03-08 14:05:00,71.15,71.19,71.13,71.18,8768.0,61.1961,61.2305,61.1789,61.2219,8768.0
2016-03-08 14:10:00,71.16,71.17,71.09,71.09,7986.0,61.2047,61.2133,61.1445,61.1445,7986.0
2016-03-08 14:15:00,71.1,71.15,71.07,71.13,4852.0,61.1531,61.1961,61.1273,61.1789,4852.0
2016-03-08 14:20:00,71.14,71.15,71.02,71.03,14435.0,61.1875,61.1961,61.0843,61.0929,14435.0
2016-03-08 14:25:00,71.0,71.03,70.97,71.0,16800.0,61.0671,61.0929,61.0413,61.0671,16800.0
2016-03-08 14:30:00,70.99,71.0,70.9,70.93,10031.0,61.0585,61.0671,60.9811,61.0069,10031.0
2016-03-08 14:35:00,70.93,70.94,70.83,70.84,15287.0,61.0069,61.0155,60.9209,60.9295,15287.0
2016-03-08 14:40:00,70.87,70.99,70.79,70.99,21268.0,60.9553,61.0585,60.8865,61.0585,21268.0
2016-03-08 14:45:00,70.99,71.07,70.96,71.02,13190.0,61.0585,61.1273,61.0327,61.0843,13190.0
2016-03-08 14:50:00,70.99,70.99,70.9,70.98,8785.0,61.0585,61.0585,60.9811,61.0499,8785.0
2016-03-08 14:55:00,70.96,71.12,70.96,71.1,20001.0,61.0327,61.1703,61.0327,61.1531,20001.0
2016-03-08 15:00:00,71.09,71.12,71.02,71.03,11916.0,61.1445,61.1703,61.0843,61.0929,11916.0
2016-03-08 15:05:00,71.04,71.09,71.02,71.07,13400.0,61.1015,61.1445,61.0843,61.1273,13400.0
2016-03-08 15:10:00,71.08,71.12,71.03,71.09,16600.0,61.1359,61.1703,61.0929,61.1445,16600.0
2016-03-08 15:15:00,71.09,71.11,71.01,71.02,10323.0,61.1445,61.1617,61.0757,61.0843,10323.0
2016-03-08 15:20:00,71.03,71.1,70.96,71.1,13517.0,61.0929,61.1531,61.0327,61.1531,13517.0
2016-03-08 15:25:00,71.1,71.12,71.02,71.03,17729.0,61.1531,61.1703,61.0843,61.0929,17729.0
2016-03-08 15:30:00,71.02,71.07,70.98,71.06,22452.0,61.0843,61.1273,61.0499,61.1187,22452.0
2016-03-08 15:35:00,71.07,71.12,71.03,71.07,37050.0,61.1273,61.1703,61.0929,61.1273,37050.0
2016-03-08 15:40:00,71.06,71.24,71.04,71.17,50530.0,61.1187,61.2735,61.1015,61.2133,50530.0
2016-03-08 15:45:00,71.15,71.2,71.11,71.16,65428.0,61.1961,61.2391,61.1617,61.2047,65428.0
2016-03-08 15:50:00,71.14,71.15,71.07,71.09,75987.0,61.1875,61.1961,61.1273,61.1445,75987.0
2016-03-08 15:55:00,71.1,71.16,71.07,71.1,197804.0,61.1531,61.2047,61.1273,61.1531,197804.0
2016-03-09 09:30:00,71.34,71.68,71.17,71.64,29497.0,61.3596,61.652,61.2133,61.6176,29497.0
2016-03-09 09:35:00,71.65,71.79,71.38,71.75,17384.0,61.6262,61.7466,61.394,61.7122,17384.0
2016-03-09 09:40:00,71.75,71.83,71.53,71.65,21745.0,61.7122,61.781,61.523,61.6262,21745.0
2016-03-09 09:45:00,71.59,71.69,71.55,71.58,23321.0,61.5746,61.6606,61.5402,61.566,23321.0
2016-03-09 09:50:00,71.59,71.7,71.54,71.66,13408.0,61.5746,61.6692,61.5316,61.6348,13408.0
2016-03-09 09:55:00,71.65,71.66,71.57,71.6,16549.0,61.6262,61.6348,61.5574,61.5832,16549.0
2016-03-09 10:00:00,71.59,71.63,71.53,71.59,20287.0,61.5746,61.609,61.523,61.5746,20287.0
2016-03-09 10:05:00,71.6,71.63,71.53,71.6,11705.0,61.5832,61.609,61.523,61.5832,11705.0
2016-03-09 10:10:00,71.58,71.63,71.53,71.6,10000.0,61.566,61.609,61.523,61.5832,10000.0
2016-03-09 10:15:00,71.6,71.63,71.49,71.51,15430.0,61.5832,61.609,61.4886,61.5058,15430.0
2016-03-09 10:20:00,71.51,71.61,71.5,71.61,7500.0,61.5058,61.5918,61.4972,61.5918,7500.0
2016-03-09 10:25:00,71.58,71.71,71.58,71.68,20474.0,61.566,61.6778,61.566,61.652,20474.0
2016-03-09 10:30:00,71.68,71.8,71.68,71.73,13858.0,61.652,61.7552,61.652,61.695,13858.0
2016-03-09 10:35:00,71.73,71.79,71.67,71.7,58924.0,61.695,61.7466,61.6434,61.6692,58924.0
2016-03-09 10:40:00,71.71,71.72,71.6,71.62,10801.0,61.6778,61.6864,61.5832,61.6004,10801.0
2016-03-09 10:45:00,71.61,71.63,71.58,71.58,12001.0,61.5918,61.609,61.566,61.566,12001.0
2016-03-09 10:50:00,71.58,71.59,71.42,71.44,18878.0,61.566,61.5746,61.4284,61.4456,18878.0
2016-03-09 10:55:00,71.42,71.53,71.39,71.52,7628.0,61.4284,61.523,61.4026,61.5144,7628.0
2016-03-09 11:00:00,71.51,71.53,71.43,71.46,9722.0,61.5058,61.523,61.437,61.4628,9722.0
2016-03-09 11:05:00,71.46,71.48,71.34,71.42,7550.0,61.4628,61.48,61.3596,61.4284,7550.0
2016-03-09 11:10:00,71.43,71.53,71.43,71.5,7983.0,61.437,61.523,61.437,61.4972,7983.0
2016-03-09 11:15:00,71.52,71.62,71.47,71.61,14283.0,61.5144,61.6004,61.4714,61.5918,14283.0
2016-03-09 11:20:00,71.58,71.69,71.54,71.66,16756.0,61.566,61.6606,61.5316,61.6348,16756.0
2016-03-09 11:25:00,71.68,71.72,71.65,71.66,16849.0,61.652,61.6864,61.6262,61.6348,16849.0
2016-03-09 11:30:00,71.66,71.72,71.65,71.68,19897.0,61.6348,61.6864,61.6262,61.652,19897.0
2016-03-09 11:35:00,71.68,71.72,71.64,71.72,8051.0,61.652,61.6864,61.6176,61.6864,8051.0
2016-03-09 11:40:00,71.72,71.73,71.67,71.71,23333.0,61.6864,61.695,61.6434,61.6778,23333.0
2016-03-09 11:45:00,71.69,71.71,71.61,71.64,10221.0,61.6606,61.6778,61.5918,61.6176,10221.0
2016-03-09 11:50:00,71.66,71.71,71.65,71.68,5297.0,61.6348,61.6778,61.6262,61.652,5297.0
2016-03-09 11:55:00,71.67,71.71,71.65,71.65,12891.0,61.6434,61.6778,61.6262,61.6262,12891.0
2016-03-09 12:00:00,71.6,71.66,71.6,71.66,6401.0,61.5832,61.6348,61.5832,61.6348,6401.0
2016-03-09 12:05:00,71.67,71.67,71.61,71.63,13592.0,61.6434,61.6434,61.5918,61.609,13592.0
2016-03-09 12:10:00,71.63,71.64,71.6,71.63,4200.0,61.609,61.6176,61.5832,61.609,4200.0
2016-03-09 12:15:00,71.65,71.67,71.65,71.65,4052.0,61.6262,61.6434,61.6262,61.6262,4052.0
2016-03-09 12:20:00,71.66,71.72,71.65,71.72,10336.0,61.6348,61.6864,61.6262,61.6864,10336.0
2016-03-09 12:25:00,71.71,71.72,71.65,71.69,9916.0,61.6778,61.6864,61.6262,61.6606,9916.0
2016-03-09 12:30:00,71.71,71.72,71.69,71.71,7201.0,61.6778,61.6864,61.6606,61.6778,7201.0
2016-03-09 12:35:00,71.7,71.7,71.65,71.66,12982.0,61.6692,61.6692,61.6262,61.6348,12982.0
2016-03-09 12:40:00,71.67,71.69,71.62,71.64,13459.0,61.6434,61.6606,61.6004,61.6176,13459.0
2016-03-09 12:45:00,71.64,71.64,71.52,71.52,40715.0,61.6176,61.6176,61.5144,61.5144,40715.0
2016-03-09 12:50:00,71.52,71.54,71.5,71.51,7801.0,61.5144,61.5316,61.4972,61.5058,7801.0
2016-03-09 12:55:00,71.49,71.63,71.48,71.62,47142.0,61.4886,61.609,61.48,61.6004,47142.0
2016-03-09 13:00:00,71.61,71.69,71.59,71.67,21829.0,61.5918,61.6606,61.5746,61.6434,21829.0
2016-03-09 13:05:00,71.68,71.69,71.62,71.68,23137.0,61.652,61.6606,61.6004,61.652,23137.0
2016-03-09 13:10:00,71.68,71.72,71.66,71.68,39535.0,61.652,61.6864,61.6348,61.652,39535.0
2016-03-09 13:15:00,71.68,71.69,71.6,71.61,5153.0,61.652,61.6606,61.5832,61.5918,5153.0
2016-03-09 13:20:00,71.61,71.66,71.59,71.65,4100.0,61.5918,61.6348,61.5746,61.6262,4100.0
2016-03-09 13:25:00,71.66,71.7,71.66,71.69,15379.0,61.6348,61.6692,61.6348,61.6606,15379.0
2016-03-09 13:30:00,71.7,71.7,71.68,71.68,23023.0,61.6692,61.6692,61.652,61.652,23023.0
2016-03-09 13:35:00,71.68,71.7,71.67,71.69,15153.0,61.652,61.6692,61.6434,61.6606,15153.0
2016-03-09 13:40:00,71.68,71.69,71.67,71.68,10001.0,61.652,61.6606,61.6434,61.652,10001.0
2016-03-09 13:45:00,71.68,71.77,71.66,71.77,19199.0,61.652,61.7294,61.6348,61.7294,19199.0
2016-03-09 13:50:00,71.79,71.79,71.65,71.72,41384.0,61.7466,61.7466,61.6262,61.6864,41384.0
2016-03-09 13:55:00,71.72,71.74,71.71,71.71,15942.0,61.6864,61.7036,61.6778,61.6778,15942.0
2016-03-09 14:00:00,71.71,71.73,71.69,71.71,6493.0,61.6778,61.695,61.6606,61.6778,6493.0
2016-03-09 14:05:00,71.72,71.72,71.65,71.71,10900.0,61.6864,61.6864,61.6262,61.6778,10900.0
2016-03-09 14:10:00,71.7,71.7,71.68,71.69,6530.0,61.6692,61.6692,61.652,61.6606,6530.0
2016-03-09 14:15:00,71.69,71.71,71.68,71.68,10055.0,61.6606,61.6778,61.652,61.652,10055.0
2016-03-09 14:20:00,71.69,71.7,71.65,71.67,11868.0,61.6606,61.6692,61.6262,61.6434,11868.0
2016-03-09 14:25:00,71.67,71.69,71.64,71.65,10832.0,61.6434,61.6606,61.6176,61.6262,10832.0
2016-03-09 14:30:00,71.65,71.65,71.55,71.56,16934.0,61.6262,61.6262,61.5402,61.5488,16934.0
2016-03-09 14:35:00,71.56,71.63,71.56,71.63,11413.0,61.5488,61.609,61.5488,61.609,11413.0
2016-03-09 14:40:00,71.64,71.65,71.62,71.65,5819.0,61.6176,61.6262,61.6004,61.6262,5819.0
2016-03-09 14:45:00,71.66,71.69,71.66,71.69,13387.0,61.6348,61.6606,61.6348,61.6606,13387.0
2016-03-09 14:50:00,71.69,71.69,71.59,71.59,9534.0,61.6606,61.6606,61.5746,61.5746,9534.0
2016-03-09 14:55:00,71.6,71.63,71.57,71.63,14710.0,61.5832,61.609,61.5574,61.609,14710.0
2016-03-09 15:00:00,71.63,71.63,71.59,71.62,10570.0,61.609,61.609,61.5746,61.6004,10570.0
2016-03-09 15:05:00,71.62,71.64,71.53,71.54,11894.0,61.6004,61.6176,61.523,61.5316,11894.0
2016-03-09 15:10:00,71.54,71.55,71.48,71.49,8288.0,61.5316,61.5402,61.48,61.4886,8288.0
2016-03-09 15:15:00,71.48,71.5,71.43,71.5,20316.0,61.48,61.4972,61.437,61.4972,20316.0
2016-03-09 15:20:00,71.49,71.57,71.47,71.49,18465.0,61.4886,61.5574,61.4714,61.4886,18465.0
2016-03-09 15:25:00,71.49,71.53,71.44,71.5,11737.0,61.4886,61.523,61.4456,61.4972,11737.0
2016-03-09 15:30:00,71.5,71.55,71.47,71.5,19965.0,61.4972,61.5402,61.4714,61.4972,19965.0
2016-03-09 15:35:00,71.5,71.5,71.44,71.46,14943.0,61.4972,61.4972,61.4456,61.4628,14943.0
2016-03-09 15:40:00,71.46,71.51,71.41,71.49,23438.0,61.4628,61.5058,61.4198,61.4886,23438.0
2016-03-09 15:45:00,71.48,71.53,71.48,71.49,31052.0,61.48,61.523,61.48,61.4886,31052.0
2016-03-09 15:50:00,71.49,71.51,71.4,71.42,35291.0,61.4886,61.5058,61.4112,61.4284,35291.0
2016-03-09 15:55:00,71.43,71.49,71.38,71.48,98777.0,61.437,61.4886,61.394,61.48,98777.0
2016-03-10 09:30:00,71.83,72.25,71.35,72.22,19810.0,61.781,62.1422,61.3682,62.1164,19810.0
2016-03-10 09:35:00,72.23,72.23,71.73,71.86,14846.0,62.125,62.125,61.695,61.8068,14846.0
2016-03-10 09:40:00,71.87,72.11,71.87,71.99,14354.0,61.8154,62.0218,61.8154,61.9186,14354.0
2016-03-10 09:45:00,72.01,72.34,72.01,72.34,19151.0,61.9358,62.2197,61.9358,62.2197,19151.0
2016-03-10 09:50:00,72.33,72.33,72.16,72.21,25105.0,62.2111,62.2111,62.0648,62.1078,25105.0
2016-03-10 09:55:00,72.23,72.44,72.2,72.44,5629.0,62.125,62.3057,62.0992,62.3057,5629.0
2016-03-10 10:00:00,72.46,72.63,72.38,72.53,13602.0,62.3229,62.4691,62.2541,62.3831,13602.0
2016-03-10 10:05:00,72.53,72.53,72.33,72.34,5400.0,62.3831,62.3831,62.2111,62.2197,5400.0
2016-03-10 10:10:00,72.35,72.36,72.18,72.28,11846.0,62.2283,62.2369,62.082,62.168,11846.0
2016-03-10 10:15:00,72.35,72.51,72.35,72.4,5964.0,62.2283,62.3659,62.2283,62.2713,5964.0
2016-03-10 10:20:00,72.39,72.5,72.39,72.45,12232.0,62.2627,62.3573,62.2627,62.3143,12232.0
2016-03-10 10:25:00,72.39,72.44,72.36,72.44,3800.0,62.2627,62.3057,62.2369,62.3057,3800.0
2016-03-10 10:30:00,72.4,72.42,72.19,72.2,5520.0,62.2713,62.2885,62.0906,62.0992,5520.0
2016-03-10 10:35:00,72.21,72.21,71.92,71.97,61207.0,62.1078,62.1078,61.8584,61.9014,61207.0
2016-03-10 10:40:00,71.95,71.97,71.84,71.94,58863.0,61.8842,61.9014,61.7896,61.8756,58863.0
2016-03-10 10:45:00,71.93,71.93,71.82,71.84,15431.0,61.867,61.867,61.7724,61.7896,15431.0
2016-03-10 10:50:00,71.84,71.94,71.83,71.89,10042.0,61.7896,61.8756,61.781,61.8326,10042.0
2016-03-10 10:55:00,71.87,71.88,71.78,71.83,12781.0,61.8154,61.824,61.738,61.781,12781.0
2016-03-10 11:00:00,71.84,71.9,71.65,71.69,22193.0,61.7896,61.8412,61.6262,61.6606,22193.0
2016-03-10 11:05:00,71.68,71.77,71.64,71.7,12300.0,61.652,61.7294,61.6176,61.6692,12300.0
2016-03-10 11:10:00,71.68,71.79,71.65,71.77,40306.0,61.652,61.7466,61.6262,61.7294,40306.0
2016-03-10 11:15:00,71.77,71.97,71.77,71.82,17500.0,61.7294,61.9014,61.7294,61.7724,17500.0
2016-03-10 11:20:00,71.78,71.8,71.65,71.67,10099.0,61.738,61.7552,61.6262,61.6434,10099.0
2016-03-10 11:25:00,71.64,71.81,71.61,71.78,16488.0,61.6176,61.7638,61.5918,61.738,16488.0
2016-03-10 11:30:00,71.77,71.77,71.6,71.68,8300.0,61.7294,61.7294,61.5832,61.652,8300.0
2016-03-10 11:35:00,71.66,71.83,71.66,71.77,10260.0,61.6348,61.781,61.6348,61.7294,10260.0
2016-03-10 11:40:00,71.77,71.86,71.68,71.73,48830.0,61.7294,61.8068,61.652,61.695,48830.0
2016-03-10 11:45:00,71.74,71.84,71.66,71.66,25691.0,61.7036,61.7896,61.6348,61.6348,25691.0
2016-03-10 11:50:00,71.66,71.72,71.64,71.66,11535.0,61.6348,61.6864,61.6176,61.6348,11535.0
2016-03-10 11:55:00,71.65,71.68,71.59,71.6,22900.0,61.6262,61.652,61.5746,61.5832,22900.0
2016-03-10 12:00:00,71.6,71.7,71.58,71.59,11844.0,61.5832,61.6692,61.566,61.5746,11844.0
2016-03-10 12:05:00,71.59,71.66,71.58,71.62,22119.0,61.5746,61.6348,61.566,61.6004,22119.0
2016-03-10 12:10:00,71.6,71.62,71.55,71.58,8700.0,61.5832,61.6004,61.5402,61.566,8700.0
2016-03-10 12:15:00,71.58,71.6,71.52,71.53,10266.0,61.566,61.5832,61.5144,61.523,10266.0
2016-03-10 12:20:00,71.55,71.55,71.47,71.49,2299.0,61.5402,61.5402,61.4714,61.4886,2299.0
2016-03-10 12:25:00,71.5,71.61,71.5,71.57,6570.0,61.4972,61.5918,61.4972,61.5574,6570.0
2016-03-10 12:30:00,71.55,71.55,71.52,71.54,3497.0,61.5402,61.5402,61.5144,61.5316,3497.0
2016-03-10 12:35:00,71.51,71.52,71.39,71.39,4508.0,61.5058,61.5144,61.4026,61.4026,4508.0
2016-03-10 12:40:00,71.38,71.42,71.34,71.34,3750.0,61.394,61.4284,61.3596,61.3596,3750.0
2016-03-10 12:45:00,71.3,71.35,71.2,71.2,18897.0,61.3251,61.3682,61.2391,61.2391,18897.0
2016-03-10 12:50:00,71.18,71.24,71.17,71.21,6007.0,61.2219,61.2735,61.2133,61.2477,6007.0
2016-03-10 12:55:00,71.2,71.26,71.12,71.19,12915.0,61.2391,61.2907,61.1703,61.2305,12915.0
2016-03-10 13:00:00,71.19,71.3,71.19,71.26,10684.0,61.2305,61.3251,61.2305,61.2907,10684.0
2016-03-10 13:05:00,71.27,71.27,71.11,71.11,3647.0,61.2993,61.2993,61.1617,61.1617,3647.0
2016-03-10 13:10:00,71.11,71.11,71.02,71.04,6282.0,61.1617,61.1617,61.0843,61.1015,6282.0
2016-03-10 13:15:00,71.05,71.17,71.01,71.17,791461.0,61.1101,61.2133,61.0757,61.2133,791461.0
2016-03-10 13:20:00,71.16,71.16,71.02,71.03,34748.0,61.2047,61.2047,61.0843,61.0929,34748.0
2016-03-10 13:25:00,71.02,71.09,71.02,71.06,7236.0,61.0843,61.1445,61.0843,61.1187,7236.0
2016-03-10 13:30:00,71.04,71.08,70.96,70.98,53430.0,61.1015,61.1359,61.0327,61.0499,53430.0
2016-03-10 13:35:00,70.98,70.98,70.8,70.83,27953.0,61.0499,61.0499,60.8951,60.9209,27953.0
2016-03-10 13:40:00,70.83,70.83,70.71,70.75,17171.0,60.9209,60.9209,60.8177,60.8521,17171.0
2016-03-10 13:45:00,70.73,70.81,70.68,70.81,30893.0,60.8349,60.9037,60.7919,60.9037,30893.0
2016-03-10 13:50:00,70.8,71.15,70.77,71.05,102219.0,60.8951,61.1961,60.8693,61.1101,102219.0
2016-03-10 13:55:00,71.05,71.07,70.85,70.85,41983.0,61.1101,61.1273,60.9381,60.9381,41983.0
2016-03-10 14:00:00,70.86,70.9,70.82,70.86,17078.0,60.9467,60.9811,60.9123,60.9467,17078.0
2016-03-10 14:05:00,70.86,70.99,70.84,70.98,83916.0,60.9467,61.0585,60.9295,61.0499,83916.0
2016-03-10 14:10:00,70.99,71.39,70.99,71.33,18100.0,61.0585,61.4026,61.0585,61.351,18100.0
2016-03-10 14:15:00,71.35,71.44,71.29,71.4,16916.0,61.3682,61.4456,61.3165,61.4112,16916.0
2016-03-10 14:20:00,71.4,71.41,71.19,71.35,34010.0,61.4112,61.4198,61.2305,61.3682,34010.0
2016-03-10 14:25:00,71.34,71.43,71.3,71.35,21720.0,61.3596,61.437,61.3251,61.3682,21720.0
2016-03-10 14:30:00,71.35,71.39,71.32,71.36,11945.0,61.3682,61.4026,61.3423,61.3768,11945.0
2016-03-10 14:35:00,71.37,71.37,71.27,71.32,8972.0,61.3854,61.3854,61.2993,61.3423,8972.0
2016-03-10 14:40:00,71.34,71.44,71.34,71.4,17896.0,61.3596,61.4456,61.3596,61.4112,17896.0
2016-03-10 14:45:00,71.4,71.47,71.33,71.38,28476.0,61.4112,61.4714,61.351,61.394,28476.0
2016-03-10 14:50:00,71.4,71.4,71.26,71.3,20004.0,61.4112,61.4112,61.2907,61.3251,20004.0
2016-03-10 14:55:00,71.29,71.34,71.25,71.34,9284.0,61.3165,61.3596,61.2821,61.3596,9284.0
2016-03-10 15:00:00,71.32,71.38,71.28,71.3,17189.0,61.3423,61.394,61.3079,61.3251,17189.0
2016-03-10 15:05:00,71.31,71.31,71.22,71.25,14846.0,61.3337,61.3337,61.2563,61.2821,14846.0
2016-03-10 15:10:00,71.25,71.26,71.2,71.24,35697.0,61.2821,61.2907,61.2391,61.2735,35697.0
2016-03-10 15:15:00,71.24,71.36,71.23,71.26,23228.0,61.2735,61.3768,61.2649,61.2907,23228.0
2016-03-10 15:20:00,71.26,71.33,71.21,71.23,27565.0,61.2907,61.351,61.2477,61.2649,27565.0
2016-03-10 15:25:00,71.25,71.37,71.22,71.32,29710.0,61.2821,61.3854,61.2563,61.3423,29710.0
2016-03-10 15:30:00,71.34,71.39,71.3,71.37,34401.0,61.3596,61.4026,61.3251,61.3854,34401.0
2016-03-10 15:35:00,71.37,71.38,71.23,71.28,37650.0,61.3854,61.394,61.2649,61.3079,37650.0
2016-03-10 15:40:00,71.28,71.29,71.2,71.24,41368.0,61.3079,61.3165,61.2391,61.2735,41368.0
2016-03-10 15:45:00,71.23,71.27,71.18,71.22,40107.0,61.2649,61.2993,61.2219,61.2563,40107.0
2016-03-10 15:50:00,71.22,71.29,71.19,71.22,59101.0,61.2563,61.3165,61.2305,61.2563,59101.0
2016-03-10 15:55:00,71.21,71.22,71.16,71.2,74172.0,61.2477,61.2563,61.2047,61.2391,74172.0
2016-03-11 09:30:00,71.46,71.48,70.89,71.43,28290.0,61.8167,61.834,61.3236,61.7907,28290.0
2016-03-11 09:35:00,71.43,71.56,71.26,71.51,22331.0,61.7907,61.9032,61.6437,61.8599,22331.0
2016-03-11 09:40:00,71.51,71.53,71.3,71.46,11804.0,61.8599,61.8772,61.6783,61.8167,11804.0
2016-03-11 09:45:00,71.52,71.53,71.24,71.34,14841.0,61.8686,61.8772,61.6264,61.7129,14841.0
2016-03-11 09:50:00,71.38,71.42,71.16,71.25,16643.0,61.7475,61.7821,61.5572,61.635,16643.0
2016-03-11 09:55:00,71.26,71.27,71.13,71.19,12529.0,61.6437,61.6523,61.5312,61.5831,12529.0
2016-03-11 10:00:00,71.21,71.26,71.18,71.19,23480.0,61.6004,61.6437,61.5745,61.5831,23480.0
2016-03-11 10:05:00,71.21,71.21,71.08,71.1,11184.0,61.6004,61.6004,61.488,61.5053,11184.0
2016-03-11 10:10:00,71.11,71.23,71.11,71.16,13230.0,61.5139,61.6177,61.5139,61.5572,13230.0
2016-03-11 10:15:00,71.17,71.27,71.16,71.27,11403.0,61.5658,61.6523,61.5572,61.6523,11403.0
2016-03-11 10:20:00,71.26,71.35,71.24,71.35,17144.0,61.6437,61.7215,61.6264,61.7215,17144.0
2016-03-11 10:25:00,71.35,71.42,71.29,71.4,20576.0,61.7215,61.7821,61.6696,61.7648,20576.0
2016-03-11 10:30:00,71.41,71.49,71.4,71.43,25927.0,61.7734,61.8426,61.7648,61.7907,25927.0
2016-03-11 10:35:00,71.42,71.45,71.36,71.37,15399.0,61.7821,61.808,61.7302,61.7388,15399.0
2016-03-11 10:40:00,71.37,71.43,71.36,71.43,11273.0,61.7388,61.7907,61.7302,61.7907,11273.0
2016-03-11 10:45:00,71.42,71.51,71.39,71.42,14164.0,61.7821,61.8599,61.7561,61.7821,14164.0
2016-03-11 10:50:00,71.41,71.45,71.34,71.37,13852.0,61.7734,61.808,61.7129,61.7388,13852.0
2016-03-11 10:55:00,71.36,71.37,71.28,71.3,11814.0,61.7302,61.7388,61.661,61.6783,11814.0
2016-03-11 11:00:00,71.32,71.4,71.32,71.37,29986.0,61.6956,61.7648,61.6956,61.7388,29986.0
2016-03-11 11:05:00,71.37,71.49,71.37,71.48,9224.0,61.7388,61.8426,61.7388,61.834,9224.0
2016-03-11 11:10:00,71.48,71.66,71.44,71.66,37305.0,61.834,61.9897,61.7994,61.9897,37305.0
2016-03-11 11:15:00,71.65,71.75,71.64,71.68,23323.0,61.9811,62.0676,61.9724,62.007,23323.0
2016-03-11 11:20:00,71.67,71.68,71.53,71.54,11300.0,61.9984,62.007,61.8772,61.8859,11300.0
2016-03-11 11:25:00,71.54,71.55,71.5,71.53,20970.0,61.8859,61.8945,61.8513,61.8772,20970.0
2016-03-11 11:30:00,71.53,71.54,71.45,71.5,17980.0,61.8772,61.8859,61.808,61.8513,17980.0
2016-03-11 11:35:00,71.51,71.51,71.41,71.45,17612.0,61.8599,61.8599,61.7734,61.808,17612.0
2016-03-11 11:40:00,71.45,71.45,71.35,71.35,5400.0,61.808,61.808,61.7215,61.7215,5400.0
2016-03-11 11:45:00,71.33,71.33,71.19,71.19,14416.0,61.7042,61.7042,61.5831,61.5831,14416.0
2016-03-11 11:50:00,71.2,71.22,71.17,71.21,63680.0,61.5918,61.6091,61.5658,61.6004,63680.0
2016-03-11 11:55:00,71.21,71.23,71.21,71.23,15815.0,61.6004,61.6177,61.6004,61.6177,15815.0
2016-03-11 12:00:00,71.23,71.24,71.17,71.19,14240.0,61.6177,61.6264,61.5658,61.5831,14240.0
2016-03-11 12:05:00,71.18,71.19,71.05,71.07,9625.0,61.5745,61.5831,61.462,61.4793,9625.0
2016-03-11 12:10:00,71.07,71.12,71.04,71.04,9595.0,61.4793,61.5226,61.4534,61.4534,9595.0
2016-03-11 12:15:00,71.04,71.07,71.01,71.07,7795.0,61.4534,61.4793,61.4274,61.4793,7795.0
2016-03-11 12:20:00,71.07,71.09,71.07,71.09,4786.0,61.4793,61.4966,61.4793,61.4966,4786.0
2016-03-11 12:25:00,71.09,71.1,71.02,71.05,11092.0,61.4966,61.5053,61.4361,61.462,11092.0
2016-03-11 12:30:00,71.05,71.06,71.01,71.02,18351.0,61.462,61.4707,61.4274,61.4361,18351.0
2016-03-11 12:35:00,71.01,71.03,71.0,71.02,20599.0,61.4274,61.4447,61.4188,61.4361,20599.0
2016-03-11 12:40:00,71.01,71.05,71.0,71.02,21138.0,61.4274,61.462,61.4188,61.4361,21138.0
2016-03-11 12:45:00,71.03,71.03,70.99,71.01,26658.0,61.4447,61.4447,61.4101,61.4274,26658.0
2016-03-11 12:50:00,71.01,71.16,70.99,71.14,22363.0,61.4274,61.5572,61.4101,61.5399,22363.0
2016-03-11 12:55:00,71.15,71.16,71.02,71.02,20085.0,61.5485,61.5572,61.4361,61.4361,20085.0
2016-03-11 13:00:00,71.04,71.09,71.03,71.04,17232.0,61.4534,61.4966,61.4447,61.4534,17232.0
2016-03-11 13:05:00,71.04,71.07,70.99,71.07,11295.0,61.4534,61.4793,61.4101,61.4793,11295.0
2016-03-11 13:10:00,71.07,71.08,71.0,71.02,69325.0,61.4793,61.488,61.4188,61.4361,69325.0
2016-03-11 13:15:00,71.01,71.05,71.0,71.04,8300.0,61.4274,61.462,61.4188,61.4534,8300.0
2016-03-11 13:20:00,71.05,71.05,71.0,71.05,8900.0,61.462,61.462,61.4188,61.462,8900.0
2016-03-11 13:25:00,71.04,71.11,71.0,71.06,63227.0,61.4534,61.5139,61.4188,61.4707,63227.0
2016-03-11 13:30:00,71.06,71.19,71.05,71.17,7635.0,61.4707,61.5831,61.462,61.5658,7635.0
2016-03-11 13:35:00,71.16,71.16,71.12,71.16,5149.0,61.5572,61.5572,61.5226,61.5572,5149.0
2016-03-11 13:40:00,71.17,71.25,71.17,71.25,10228.0,61.5658,61.635,61.5658,61.635,10228.0
2016-03-11 13:45:00,71.24,71.25,71.18,71.22,23576.0,61.6264,61.635,61.5745,61.6091,23576.0
2016-03-11 13:50:00,71.21,71.23,71.16,71.23,9061.0,61.6004,61.6177,61.5572,61.6177,9061.0
2016-03-11 13:55:00,71.23,71.24,71.19,71.23,25099.0,61.6177,61.6264,61.5831,61.6177,25099.0
2016-03-11 14:00:00,71.23,71.27,71.18,71.23,10777.0,61.6177,61.6523,61.5745,61.6177,10777.0
2016-03-11 14:05:00,71.23,71.23,71.08,71.09,30171.0,61.6177,61.6177,61.488,61.4966,30171.0
2016-03-11 14:10:00,71.1,71.12,71.04,71.09,25124.0,61.5053,61.5226,61.4534,61.4966,25124.0
2016-03-11 14:15:00,71.07,71.08,71.01,71.04,12956.0,61.4793,61.488,61.4274,61.4534,12956.0
2016-03-11 14:20:00,71.04,71.06,71.01,71.05,63433.0,61.4534,61.4707,61.4274,61.462,63433.0
2016-03-11 14:25:00,71.05,71.06,71.03,71.05,16269.0,61.462,61.4707,61.4447,61.462,16269.0
2016-03-11 14:30:00,71.05,71.05,71.03,71.03,17837.0,61.462,61.462,61.4447,61.4447,17837.0
2016-03-11 14:35:00,71.04,71.05,70.99,71.03,27628.0,61.4534,61.462,61.4101,61.4447,27628.0
2016-03-11 14:40:00,71.03,71.05,71.0,71.01,28846.0,61.4447,61.462,61.4188,61.4274,28846.0
2016-03-11 14:45:00,71.01,71.13,71.0,71.13,18516.0,61.4274,61.5312,61.4188,61.5312,18516.0
2016-03-11 14:50:00,71.14,71.2,71.11,71.17,17469.0,61.5399,61.5918,61.5139,61.5658,17469.0
2016-03-11 14:55:00,71.17,71.21,71.06,71.06,38301.0,61.5658,61.6004,61.4707,61.4707,38301.0
2016-03-11 15:00:00,71.05,71.11,71.02,71.09,18489.0,61.462,61.5139,61.4361,61.4966,18489.0
2016-03-11 15:05:00,71.09,71.21,71.06,71.2,60515.0,61.4966,61.6004,61.4707,61.5918,60515.0
2016-03-11 15:10:00,71.2,71.22,71.13,71.16,39407.0,61.5918,61.6091,61.5312,61.5572,39407.0
2016-03-11 15:15:00,71.16,71.2,71.1,71.13,19661.0,61.5572,61.5918,61.5053,61.5312,19661.0
2016-03-11 15:20:00,71.13,71.2,71.13,71.18,20114.0,61.5312,61.5918,61.5312,61.5745,20114.0
2016-03-11 15:25:00,71.17,71.27,71.13,71.21,115840.0,61.5658,61.6523,61.5312,61.6004,115840.0
2016-03-11 15:30:00,71.2,71.23,71.17,71.21,143881.0,61.5918,61.6177,61.5658,61.6004,143881.0
2016-03-11 15:35:00,71.21,71.21,71.12,71.19,56434.0,61.6004,61.6004,61.5226,61.5831,56434.0
2016-03-11 15:40:00,71.19,71.22,71.18,71.21,50018.0,61.5831,61.6091,61.5745,61.6004,50018.0
2016-03-11 15:45:00,71.21,71.32,71.2,71.23,54192.0,61.6004,61.6956,61.5918,61.6177,54192.0
2016-03-11 15:50:00,71.23,71.23,71.1,71.15,90224.0,61.6177,61.6177,61.5053,61.5485,90224.0
2016-03-11 15:55:00,71.14,71.2,71.04,71.2,160661.0,61.5399,61.5918,61.4534,61.5918,160661.0
2016-03-14 09:30:00,71.0,71.0,70.6,70.6,43657.0,61.4188,61.4188,61.0727,61.0727,43657.0
2016-03-14 09:35:00,70.61,70.99,70.59,70.81,27090.0,61.0814,61.4101,61.0641,61.2544,27090.0
2016-03-14 09:40:00,70.83,70.93,70.65,70.87,20556.0,61.2717,61.3582,61.116,61.3063,20556.0
2016-03-14 09:45:00,70.87,70.91,70.79,70.85,29888.0,61.3063,61.3409,61.2371,61.289,29888.0
2016-03-14 09:50:00,70.8,70.9,70.73,70.82,13623.0,61.2458,61.3323,61.1852,61.2631,13623.0
2016-03-14 09:55:00,70.81,70.82,70.68,70.68,23891.0,61.2544,61.2631,61.142,61.142,23891.0
2016-03-14 10:00:00,70.68,70.92,70.61,70.91,59335.0,61.142,61.3496,61.0814,61.3409,59335.0
2016-03-14 10:05:00,70.91,71.19,70.83,71.19,40375.0,61.3409,61.5831,61.2717,61.5831,40375.0
2016-03-14 10:10:00,71.17,71.23,71.04,71.05,35903.0,61.5658,61.6177,61.4534,61.462,35903.0
2016-03-14 10:15:00,71.05,71.1,70.97,70.98,74604.0,61.462,61.5053,61.3928,61.4015,74604.0
2016-03-14 10:20:00,70.99,71.1,70.99,71.04,25537.0,61.4101,61.5053,61.4101,61.4534,25537.0
2016-03-14 10:25:00,71.03,71.12,71.03,71.09,26604.0,61.4447,61.5226,61.4447,61.4966,26604.0
2016-03-14 10:30:00,71.11,71.4,71.1,71.31,80118.0,61.5139,61.7648,61.5053,61.6869,80118.0
2016-03-14 10:35:00,71.32,71.39,71.3,71.35,19624.0,61.6956,61.7561,61.6783,61.7215,19624.0
2016-03-14 10:40:00,71.33,71.35,71.25,71.33,25206.0,61.7042,61.7215,61.635,61.7042,25206.0
2016-03-14 10:45:00,71.33,71.34,71.27,71.29,17188.0,61.7042,61.7129,61.6523,61.6696,17188.0
2016-03-14 10:50:00,71.3,71.3,71.24,71.24,51877.0,61.6783,61.6783,61.6264,61.6264,51877.0
2016-03-14 10:55:00,71.24,71.3,71.18,71.3,13964.0,61.6264,61.6783,61.5745,61.6783,13964.0
2016-03-14 11:00:00,71.28,71.3,71.16,71.2,20528.0,61.661,61.6783,61.5572,61.5918,20528.0
2016-03-14 11:05:00,71.22,71.24,71.14,71.17,23878.0,61.6091,61.6264,61.5399,61.5658,23878.0
2016-03-14 11:10:00,71.18,71.23,71.16,71.18,11989.0,61.5745,61.6177,61.5572,61.5745,11989.0
2016-03-14 11:15:00,71.18,71.21,71.15,71.17,27402.0,61.5745,61.6004,61.5485,61.5658,27402.0
2016-03-14 11:20:00,71.17,71.17,71.08,71.09,60914.0,61.5658,61.5658,61.488,61.4966,60914.0
2016-03-14 11:25:00,71.1,71.11,71.03,71.1,28096.0,61.5053,61.5139,61.4447,61.5053,28096.0
2016-03-14 11:30:00,71.1,71.13,71.0,71.03,21275.0,61.5053,61.5312,61.4188,61.4447,21275.0
2016-03-14 11:35:00,71.03,71.12,71.02,71.11,14848.0,61.4447,61.5226,61.4361,61.5139,14848.0
2016-03-14 11:40:00,71.14,71.14,71.11,71.12,17208.0,61.5399,61.5399,61.5139,61.5226,17208.0
2016-03-14 11:45:00,71.11,71.12,71.05,71.05,14686.0,61.5139,61.5226,61.462,61.462,14686.0
2016-03-14 11:50:00,71.05,71.16,71.05,71.12,8538.0,61.462,61.5572,61.462,61.5226,8538.0
2016-03-14 11:55:00,71.12,71.15,71.07,71.14,19184.0,61.5226,61.5485,61.4793,61.5399,19184.0
2016-03-14 12:00:00,71.14,71.2,71.12,71.19,32256.0,61.5399,61.5918,61.5226,61.5831,32256.0
2016-03-14 12:05:00,71.18,71.36,71.18,71.33,48197.0,61.5745,61.7302,61.5745,61.7042,48197.0
2016-03-14 12:10:00,71.34,71.37,71.25,71.27,10729.0,61.7129,61.7388,61.635,61.6523,10729.0
2016-03-14 12:15:00,71.29,71.31,71.21,71.25,29455.0,61.6696,61.6869,61.6004,61.635,29455.0
2016-03-14 12:20:00,71.25,71.28,71.23,71.23,18100.0,61.635,61.661,61.6177,61.6177,18100.0
2016-03-14 12:25:00,71.23,71.23,71.17,71.17,9650.0,61.6177,61.6177,61.5658,61.5658,9650.0
2016-03-14 12:30:00,71.19,71.2,71.16,71.18,18171.0,61.5831,61.5918,61.5572,61.5745,18171.0
2016-03-14 12:35:00,71.19,71.25,71.18,71.25,41011.0,61.5831,61.635,61.5745,61.635,41011.0
2016-03-14 12:40:00,71.25,71.48,71.24,71.47,11653.0,61.635,61.834,61.6264,61.8253,11653.0
2016-03-14 12:45:00,71.48,71.58,71.48,71.56,21836.0,61.834,61.9205,61.834,61.9032,21836.0
2016-03-14 12:50:00,71.56,71.67,71.55,71.66,12534.0,61.9032,61.9984,61.8945,61.9897,12534.0
2016-03-14 12:55:00,71.67,71.75,71.63,71.74,12527.0,61.9984,62.0676,61.9638,62.0589,12527.0
2016-03-14 13:00:00,71.74,71.74,71.68,71.73,21308.0,62.0589,62.0589,62.007,62.0503,21308.0
2016-03-14 13:05:00,71.74,71.78,71.68,71.75,33308.0,62.0589,62.0935,62.007,62.0676,33308.0
2016-03-14 13:10:00,71.75,71.78,71.69,71.75,22092.0,62.0676,62.0935,62.0157,62.0676,22092.0
2016-03-14 13:15:00,71.74,71.77,71.67,71.75,31328.0,62.0589,62.0849,61.9984,62.0676,31328.0
2016-03-14 13:20:00,71.73,71.73,71.63,71.66,15772.0,62.0503,62.0503,61.9638,61.9897,15772.0
2016-03-14 13:25:00,71.66,71.66,71.6,71.61,11684.0,61.9897,61.9897,61.9378,61.9464,11684.0
2016-03-14 13:30:00,71.61,71.66,71.61,71.62,21214.0,61.9464,61.9897,61.9464,61.9551,21214.0
2016-03-14 13:35:00,71.61,71.7,71.59,71.69,15850.0,61.9464,62.0243,61.9291,62.0157,15850.0
2016-03-14 13:40:00,71.69,71.69,71.59,71.68,52222.0,62.0157,62.0157,61.9291,62.007,52222.0
2016-03-14 13:45:00,71.69,71.7,71.66,71.69,12244.0,62.0157,62.0243,61.9897,62.0157,12244.0
2016-03-14 13:50:00,71.69,71.72,71.67,71.71,6501.0,62.0157,62.0416,61.9984,62.033,6501.0
2016-03-14 13:55:00,71.71,71.74,71.71,71.72,10716.0,62.033,62.0589,62.033,62.0416,10716.0
2016-03-14 14:00:00,71.73,71.75,71.68,71.75,13556.0,62.0503,62.0676,62.007,62.0676,13556.0
2016-03-14 14:05:00,71.75,71.77,71.69,71.75,19467.0,62.0676,62.0849,62.0157,62.0676,19467.0
2016-03-14 14:10:00,71.74,71.76,71.71,71.73,17415.0,62.0589,62.0762,62.033,62.0503,17415.0
2016-03-14 14:15:00,71.74,71.98,71.73,71.93,92748.0,62.0589,62.2665,62.0503,62.2233,92748.0
2016-03-14 14:20:00,71.94,71.99,71.89,71.98,19658.0,62.2319,62.2752,62.1887,62.2665,19658.0
2016-03-14 14:25:00,71.99,71.99,71.9,71.9,17902.0,62.2752,62.2752,62.1973,62.1973,17902.0
2016-03-14 14:30:00,71.9,71.97,71.9,71.91,18364.0,62.1973,62.2579,62.1973,62.206,18364.0
2016-03-14 14:35:00,71.9,71.91,71.75,71.83,19823.0,62.1973,62.206,62.0676,62.1368,19823.0
2016-03-14 14:40:00,71.83,72.0,71.83,71.94,25920.0,62.1368,62.2838,62.1368,62.2319,25920.0
2016-03-14 14:45:00,71.95,71.97,71.9,71.92,34116.0,62.2406,62.2579,62.1973,62.2146,34116.0
2016-03-14 14:50:00,71.93,71.94,71.81,71.81,56872.0,62.2233,62.2319,62.1195,62.1195,56872.0
2016-03-14 14:55:00,71.8,71.81,71.69,71.73,25831.0,62.1108,62.1195,62.0157,62.0503,25831.0
2016-03-14 15:00:00,71.73,71.74,71.63,71.64,19187.0,62.0503,62.0589,61.9638,61.9724,19187.0
2016-03-14 15:05:00,71.63,71.67,71.6,71.67,20332.0,61.9638,61.9984,61.9378,61.9984,20332.0
2016-03-14 15:10:00,71.69,71.91,71.69,71.9,16521.0,62.0157,62.206,62.0157,62.1973,16521.0
2016-03-14 15:15:00,71.9,71.9,71.73,71.76,21850.0,62.1973,62.1973,62.0503,62.0762,21850.0
2016-03-14 15:20:00,71.76,71.86,71.75,71.85,11326.0,62.0762,62.1627,62.0676,62.1541,11326.0
2016-03-14 15:25:00,71.85,71.94,71.85,71.89,20282.0,62.1541,62.2319,62.1541,62.1887,20282.0
2016-03-14 15:30:00,71.88,71.9,71.79,71.79,21228.0,62.18,62.1973,62.1022,62.1022,21228.0
2016-03-14 15:35:00,71.79,71.92,71.77,71.9,22670.0,62.1022,62.2146,62.0849,62.1973,22670.0
2016-03-14 15:40:00,71.91,71.94,71.85,71.89,23318.0,62.206,62.2319,62.1541,62.1887,23318.0
2016-03-14 15:45:00,71.88,71.95,71.85,71.91,39823.0,62.18,62.2406,62.1541,62.206,39823.0
2016-03-14 15:50:00,71.9,71.94,71.85,71.91,47949.0,62.1973,62.2319,62.1541,62.206,47949.0
2016-03-14 15:55:00,71.9,71.93,71.79,71.82,103638.0,62.1973,62.2233,62.1022,62.1281,103638.0
2016-03-15 09:30:00,71.51,71.81,71.51,71.61,24298.0,61.8599,62.1195,61.8599,61.9464,24298.0
2016-03-15 09:35:00,71.63,71.73,71.62,71.69,14073.0,61.9638,62.0503,61.9551,62.0157,14073.0
2016-03-15 09:40:00,71.66,71.89,71.65,71.76,22488.0,61.9897,62.1887,61.9811,62.0762,22488.0
2016-03-15 09:45:00,71.77,71.93,71.77,71.91,20157.0,62.0849,62.2233,62.0849,62.206,20157.0
2016-03-15 09:50:00,71.91,72.12,71.91,72.02,38249.0,62.206,62.3876,62.206,62.3011,38249.0
2016-03-15 09:55:00,72.03,72.07,71.91,72.06,17764.0,62.3098,62.3444,62.206,62.3357,17764.0
2016-03-15 10:00:00,72.07,72.19,72.03,72.03,15049.0,62.3444,62.4482,62.3098,62.3098,15049.0
2016-03-15 10:05:00,72.02,72.24,72.02,72.2,15108.0,62.3011,62.4914,62.3011,62.4568,15108.0
2016-03-15 10:10:00,72.21,72.3,72.14,72.14,22963.0,62.4655,62.5433,62.4049,62.4049,22963.0
2016-03-15 10:15:00,72.13,72.15,71.92,71.93,26405.0,62.3963,62.4136,62.2146,62.2233,26405.0
2016-03-15 10:20:00,71.93,72.0,71.93,71.98,24096.0,62.2233,62.2838,62.2233,62.2665,24096.0
2016-03-15 10:25:00,71.96,72.06,71.95,72.06,23774.0,62.2492,62.3357,62.2406,62.3357,23774.0
2016-03-15 10:30:00,72.04,72.07,71.94,71.94,20829.0,62.3184,62.3444,62.2319,62.2319,20829.0
2016-03-15 10:35:00,71.95,72.23,71.94,72.2,18840.0,62.2406,62.4828,62.2319,62.4568,18840.0
2016-03-15 10:40:00,72.2,72.21,72.02,72.04,19635.0,62.4568,62.4655,62.3011,62.3184,19635.0
2016-03-15 10:45:00,72.04,72.04,71.94,71.97,20433.0,62.3184,62.3184,62.2319,62.2579,20433.0
2016-03-15 10:50:00,71.98,71.99,71.92,71.98,16008.0,62.2665,62.2752,62.2146,62.2665,16008.0
2016-03-15 10:55:00,71.99,72.02,71.97,72.0,18357.0,62.2752,62.3011,62.2579,62.2838,18357.0
2016-03-15 11:00:00,72.01,72.01,71.96,72.0,15385.0,62.2925,62.2925,62.2492,62.2838,15385.0
2016-03-15 11:05:00,71.99,72.01,71.96,72.01,19680.0,62.2752,62.2925,62.2492,62.2925,19680.0
2016-03-15 11:10:00,72.01,72.01,71.98,71.99,12011.0,62.2925,62.2925,62.2665,62.2752,12011.0
2016-03-15 11:15:00,71.99,72.01,71.97,71.97,17694.0,62.2752,62.2925,62.2579,62.2579,17694.0
2016-03-15 11:20:00,71.98,72.01,71.98,72.0,20663.0,62.2665,62.2925,62.2665,62.2838,20663.0
2016-03-15 11:25:00,72.0,72.05,72.0,72.05,36729.0,62.2838,62.3271,62.2838,62.3271,36729.0
2016-03-15 11:30:00,72.05,72.17,71.95,71.95,17411.0,62.3271,62.4309,62.2406,62.2406,17411.0
2016-03-15 11:35:00,71.96,71.98,71.94,71.95,12118.0,62.2492,62.2665,62.2319,62.2406,12118.0
2016-03-15 11:40:00,71.94,72.0,71.93,71.99,35924.0,62.2319,62.2838,62.2233,62.2752,35924.0
2016-03-15 11:45:00,71.99,72.0,71.97,71.99,28861.0,62.2752,62.2838,62.2579,62.2752,28861.0
2016-03-15 11:50:00,71.99,72.11,71.98,72.1,60439.0,62.2752,62.379,62.2665,62.3703,60439.0
2016-03-15 11:55:00,72.09,72.09,71.94,71.97,21033.0,62.3617,62.3617,62.2319,62.2579,21033.0
2016-03-15 12:00:00,71.97,72.05,71.92,72.02,23841.0,62.2579,62.3271,62.2146,62.3011,23841.0
2016-03-15 12:05:00,72.02,72.12,72.01,72.04,25216.0,62.3011,62.3876,62.2925,62.3184,25216.0
2016-03-15 12:10:00,72.05,72.1,71.98,71.99,26222.0,62.3271,62.3703,62.2665,62.2752,26222.0
2016-03-15 12:15:00,71.99,72.02,71.94,72.02,13505.0,62.2752,62.3011,62.2319,62.3011,13505.0
2016-03-15 12:20:00,72.03,72.16,72.02,72.16,30766.0,62.3098,62.4222,62.3011,62.4222,30766.0
2016-03-15 12:25:00,72.16,72.4,72.16,72.37,47733.0,62.4222,62.6298,62.4222,62.6039,47733.0
2016-03-15 12:30:00,72.36,72.37,72.27,72.32,42637.0,62.5952,62.6039,62.5174,62.5606,42637.0
2016-03-15 12:35:00,72.32,72.35,72.19,72.19,34639.0,62.5606,62.5866,62.4482,62.4482,34639.0
2016-03-15 12:40:00,72.17,72.22,72.15,72.22,12064.0,62.4309,62.4741,62.4136,62.4741,12064.0
2016-03-15 12:45:00,72.23,72.25,72.18,72.23,10769.0,62.4828,62.5001,62.4395,62.4828,10769.0
2016-03-15 12:50:00,72.24,72.28,72.19,72.28,20670.0,62.4914,62.526,62.4482,62.526,20670.0
2016-03-15 12:55:00,72.28,72.35,72.25,72.31,62157.0,62.526,62.5866,62.5001,62.552,62157.0
2016-03-15 13:00:00,72.29,72.34,72.23,72.24,55145.0,62.5347,62.5779,62.4828,62.4914,55145.0
2016-03-15 13:05:00,72.25,72.48,72.25,72.42,35634.0,62.5001,62.699,62.5001,62.6471,35634.0
2016-03-15 13:10:00,72.42,72.53,72.41,72.52,12595.0,62.6471,62.7423,62.6385,62.7336,12595.0
2016-03-15 13:15:00,72.53,72.62,72.53,72.59,41433.0,62.7423,62.8202,62.7423,62.7942,41433.0
2016-03-15 13:20:00,72.6,72.64,72.49,72.49,36468.0,62.8029,62.8375,62.7077,62.7077,36468.0
2016-03-15 13:25:00,72.5,72.51,72.44,72.5,31969.0,62.7163,62.725,62.6644,62.7163,31969.0
2016-03-15 13:30:00,72.5,72.6,72.46,72.52,69726.0,62.7163,62.8029,62.6817,62.7336,69726.0
2016-03-15 13:35:00,72.52,72.59,72.48,72.48,28548.0,62.7336,62.7942,62.699,62.699,28548.0
2016-03-15 13:40:00,72.49,72.49,72.43,72.45,11027.0,62.7077,62.7077,62.6558,62.6731,11027.0
2016-03-15 13:45:00,72.44,72.45,72.33,72.34,14600.0,62.6644,62.6731,62.5693,62.5779,14600.0
2016-03-15 13:50:00,72.33,72.44,72.33,72.44,9661.0,62.5693,62.6644,62.5693,62.6644,9661.0
2016-03-15 13:55:00,72.44,72.48,72.41,72.43,36717.0,62.6644,62.699,62.6385,62.6558,36717.0
2016-03-15 14:00:00,72.43,72.46,72.33,72.34,29316.0,62.6558,62.6817,62.5693,62.5779,29316.0
2016-03-15 14:05:00,72.33,72.36,72.33,72.34,7180.0,62.5693,62.5952,62.5693,62.5779,7180.0
2016-03-15 14:10:00,72.35,72.42,72.35,72.37,22631.0,62.5866,62.6471,62.5866,62.6039,22631.0
2016-03-15 14:15:00,72.36,72.38,72.34,72.34,22440.0,62.5952,62.6125,62.5779,62.5779,22440.0
2016-03-15 14:20:00,72.35,72.36,72.32,72.34,13656.0,62.5866,62.5952,62.5606,62.5779,13656.0
2016-03-15 14:25:00,72.35,72.47,72.35,72.47,15341.0,62.5866,62.6904,62.5866,62.6904,15341.0
2016-03-15 14:30:00,72.47,72.5,72.46,72.47,17158.0,62.6904,62.7163,62.6817,62.6904,17158.0
2016-03-15 14:35:00,72.47,72.47,72.42,72.42,18987.0,62.6904,62.6904,62.6471,62.6471,18987.0
2016-03-15 14:40:00,72.43,72.44,72.38,72.4,13838.0,62.6558,62.6644,62.6125,62.6298,13838.0
2016-03-15 14:45:00,72.4,72.4,72.37,72.38,21480.0,62.6298,62.6298,62.6039,62.6125,21480.0
2016-03-15 14:50:00,72.37,72.38,72.33,72.37,18483.0,62.6039,62.6125,62.5693,62.6039,18483.0
2016-03-15 14:55:00,72.36,72.36,72.3,72.31,14103.0,62.5952,62.5952,62.5433,62.552,14103.0
2016-03-15 15:00:00,72.31,72.34,72.27,72.33,24180.0,62.552,62.5779,62.5174,62.5693,24180.0
2016-03-15 15:05:00,72.32,72.32,72.27,72.29,21308.0,62.5606,62.5606,62.5174,62.5347,21308.0
2016-03-15 15:10:00,72.28,72.31,72.25,72.26,31121.0,62.526,62.552,62.5001,62.5087,31121.0
2016-03-15 15:15:00,72.27,72.29,72.26,72.27,17889.0,62.5174,62.5347,62.5087,62.5174,17889.0
2016-03-15 15:20:00,72.27,72.29,72.22,72.23,39112.0,62.5174,62.5347,62.4741,62.4828,39112.0
2016-03-15 15:25:00,72.23,72.24,72.18,72.19,15373.0,62.4828,62.4914,62.4395,62.4482,15373.0
2016-03-15 15:30:00,72.19,72.2,72.12,72.12,30133.0,62.4482,62.4568,62.3876,62.3876,30133.0
2016-03-15 15:35:00,72.12,72.14,72.08,72.09,29708.0,62.3876,62.4049,62.353,62.3617,29708.0
2016-03-15 15:40:00,72.09,72.13,72.07,72.08,28023.0,62.3617,62.3963,62.3444,62.353,28023.0
2016-03-15 15:45:00,72.07,72.08,72.01,72.02,51853.0,62.3444,62.353,62.2925,62.3011,51853.0
2016-03-15 15:50:00,72.01,72.03,71.98,71.98,45142.0,62.2925,62.3098,62.2665,62.2665,45142.0
2016-03-15 15:55:00,71.99,72.0,71.95,71.97,129842.0,62.2752,62.2838,62.2406,62.2579,129842.0
2016-03-16 09:30:00,71.96,72.08,71.88,71.97,35195.0,62.2492,62.353,62.18,62.2579,35195.0
2016-03-16 09:35:00,72.0,72.08,71.86,71.89,18139.0,62.2838,62.353,62.1627,62.1887,18139.0
2016-03-16 09:40:00,71.86,71.87,71.73,71.73,17666.0,62.1627,62.1714,62.0503,62.0503,17666.0
2016-03-16 09:45:00,71.75,71.81,71.66,71.78,9098.0,62.0676,62.1195,61.9897,62.0935,9098.0
2016-03-16 09:50:00,71.78,71.84,71.76,71.84,11180.0,62.0935,62.1454,62.0762,62.1454,11180.0
2016-03-16 09:55:00,71.84,71.92,71.81,71.91,11243.0,62.1454,62.2146,62.1195,62.206,11243.0
2016-03-16 10:00:00,71.89,71.93,71.86,71.86,9179.0,62.1887,62.2233,62.1627,62.1627,9179.0
2016-03-16 10:05:00,71.88,71.93,71.84,71.93,5805.0,62.18,62.2233,62.1454,62.2233,5805.0
2016-03-16 10:10:00,71.94,71.94,71.89,71.89,13462.0,62.2319,62.2319,62.1887,62.1887,13462.0
2016-03-16 10:15:00,71.9,71.9,71.85,71.88,6746.0,62.1973,62.1973,62.1541,62.18,6746.0
2016-03-16 10:20:00,71.89,71.91,71.87,71.87,10810.0,62.1887,62.206,62.1714,62.1714,10810.0
2016-03-16 10:25:00,71.87,71.89,71.86,71.89,9049.0,62.1714,62.1887,62.1627,62.1887,9049.0
2016-03-16 10:30:00,71.89,71.93,71.82,71.84,13342.0,62.1887,62.2233,62.1281,62.1454,13342.0
2016-03-16 10:35:00,71.85,71.95,71.83,71.93,11300.0,62.1541,62.2406,62.1368,62.2233,11300.0
2016-03-16 10:40:00,71.93,71.93,71.89,71.92,8403.0,62.2233,62.2233,62.1887,62.2146,8403.0
2016-03-16 10:45:00,71.93,71.96,71.85,71.95,9851.0,62.2233,62.2492,62.1541,62.2406,9851.0
2016-03-16 10:50:00,71.95,72.0,71.92,72.0,8902.0,62.2406,62.2838,62.2146,62.2838,8902.0
2016-03-16 10:55:00,72.01,72.04,72.01,72.02,7507.0,62.2925,62.3184,62.2925,62.3011,7507.0
2016-03-16 11:00:00,72.03,72.03,71.92,71.93,13610.0,62.3098,62.3098,62.2146,62.2233,13610.0
2016-03-16 11:05:00,71.92,71.93,71.89,71.89,3722.0,62.2146,62.2233,62.1887,62.1887,3722.0
2016-03-16 11:10:00,71.88,71.9,71.87,71.89,9673.0,62.18,62.1973,62.1714,62.1887,9673.0
2016-03-16 11:15:00,71.89,71.91,71.88,71.91,15660.0,62.1887,62.206,62.18,62.206,15660.0
2016-03-16 11:20:00,71.91,71.92,71.89,71.9,13961.0,62.206,62.2146,62.1887,62.1973,13961.0
2016-03-16 11:25:00,71.9,71.91,71.81,71.81,12980.0,62.1973,62.206,62.1195,62.1195,12980.0
2016-03-16 11:30:00,71.82,71.83,71.78,71.81,28206.0,62.1281,62.1368,62.0935,62.1195,28206.0
2016-03-16 11:35:00,71.81,71.81,71.76,71.77,7328.0,62.1195,62.1195,62.0762,62.0849,7328.0
2016-03-16 11:40:00,71.77,71.82,71.76,71.81,11200.0,62.0849,62.1281,62.0762,62.1195,11200.0
2016-03-16 11:45:00,71.81,71.81,71.74,71.75,16400.0,62.1195,62.1195,62.0589,62.0676,16400.0
2016-03-16 11:50:00,71.75,71.82,71.74,71.82,7133.0,62.0676,62.1281,62.0589,62.1281,7133.0
2016-03-16 11:55:00,71.83,71.87,71.8,71.86,15541.0,62.1368,62.1714,62.1108,62.1627,15541.0
2016-03-16 12:00:00,71.87,71.98,71.86,71.98,24664.0,62.1714,62.2665,62.1627,62.2665,24664.0
2016-03-16 12:05:00,71.99,72.01,71.95,71.97,22430.0,62.2752,62.2925,62.2406,62.2579,22430.0
2016-03-16 12:10:00,71.97,71.97,71.85,71.86,21680.0,62.2579,62.2579,62.1541,62.1627,21680.0
2016-03-16 12:15:00,71.86,71.92,71.85,71.91,11227.0,62.1627,62.2146,62.1541,62.206,11227.0
2016-03-16 12:20:00,71.91,71.92,71.89,71.9,7084.0,62.206,62.2146,62.1887,62.1973,7084.0
2016-03-16 12:25:00,71.9,71.9,71.87,71.88,5050.0,62.1973,62.1973,62.1714,62.18,5050.0
2016-03-16 12:30:00,71.88,71.9,71.85,71.88,10135.0,62.18,62.1973,62.1541,62.18,10135.0
2016-03-16 12:35:00,71.88,71.89,71.85,71.89,4459.0,62.18,62.1887,62.1541,62.1887,4459.0
2016-03-16 12:40:00,71.89,71.91,71.87,71.89,12699.0,62.1887,62.206,62.1714,62.1887,12699.0
2016-03-16 12:45:00,71.88,71.89,71.83,71.84,6750.0,62.18,62.1887,62.1368,62.1454,6750.0
2016-03-16 12:50:00,71.84,71.84,71.78,71.78,4900.0,62.1454,62.1454,62.0935,62.0935,4900.0
2016-03-16 12:55:00,71.78,71.78,71.71,71.73,10587.0,62.0935,62.0935,62.033,62.0503,10587.0
2016-03-16 13:00:00,71.71,71.75,71.7,71.71,15620.0,62.033,62.0676,62.0243,62.033,15620.0
2016-03-16 13:05:00,71.72,71.74,71.65,71.66,13118.0,62.0416,62.0589,61.9811,61.9897,13118.0
2016-03-16 13:10:00,71.66,71.66,71.61,71.64,8624.0,61.9897,61.9897,61.9464,61.9724,8624.0
2016-03-16 13:15:00,71.64,71.67,71.62,71.65,16109.0,61.9724,61.9984,61.9551,61.9811,16109.0
2016-03-16 13:20:00,71.65,71.68,71.6,71.6,11400.0,61.9811,62.007,61.9378,61.9378,11400.0
2016-03-16 13:25:00,71.6,71.6,71.52,71.53,12648.0,61.9378,61.9378,61.8686,61.8772,12648.0
2016-03-16 13:30:00,71.53,71.54,71.48,71.49,14094.0,61.8772,61.8859,61.834,61.8426,14094.0
2016-03-16 13:35:00,71.48,71.59,71.48,71.54,14811.0,61.834,61.9291,61.834,61.8859,14811.0
2016-03-16 13:40:00,71.54,71.56,71.46,71.47,44762.0,61.8859,61.9032,61.8167,61.8253,44762.0
2016-03-16 13:45:00,71.47,71.48,71.36,71.37,52673.0,61.8253,61.834,61.7302,61.7388,52673.0
2016-03-16 13:50:00,71.38,71.39,71.34,71.39,13900.0,61.7475,61.7561,61.7129,61.7561,13900.0
2016-03-16 13:55:00,71.41,71.59,71.41,71.52,39237.0,61.7734,61.9291,61.7734,61.8686,39237.0
2016-03-16 14:00:00,71.55,71.95,71.54,71.87,84634.0,61.8945,62.2406,61.8859,62.1714,84634.0
2016-03-16 14:05:00,71.86,71.92,71.76,71.78,29023.0,62.1627,62.2146,62.0762,62.0935,29023.0
2016-03-16 14:10:00,71.77,71.8,71.71,71.74,18901.0,62.0849,62.1108,62.033,62.0589,18901.0
2016-03-16 14:15:00,71.73,71.79,71.72,71.75,20749.0,62.0503,62.1022,62.0416,62.0676,20749.0
2016-03-16 14:20:00,71.77,71.83,71.73,71.77,23467.0,62.0849,62.1368,62.0503,62.0849,23467.0
2016-03-16 14:25:00,71.78,71.94,71.78,71.86,26480.0,62.0935,62.2319,62.0935,62.1627,26480.0
2016-03-16 14:30:00,71.87,71.9,71.8,71.82,21984.0,62.1714,62.1973,62.1108,62.1281,21984.0
2016-03-16 14:35:00,71.82,71.85,71.73,71.85,15101.0,62.1281,62.1541,62.0503,62.1541,15101.0
2016-03-16 14:40:00,71.87,71.93,71.87,71.9,21019.0,62.1714,62.2233,62.1714,62.1973,21019.0
2016-03-16 14:45:00,71.91,71.94,71.85,71.87,34281.0,62.206,62.2319,62.1541,62.1714,34281.0
2016-03-16 14:50:00,71.87,72.0,71.87,72.0,38320.0,62.1714,62.2838,62.1714,62.2838,38320.0
2016-03-16 14:55:00,71.99,72.0,71.87,71.87,29173.0,62.2752,62.2838,62.1714,62.1714,29173.0
2016-03-16 15:00:00,71.88,72.01,71.88,71.99,31174.0,62.18,62.2925,62.18,62.2752,31174.0
2016-03-16 15:05:00,71.99,72.02,71.95,72.0,28532.0,62.2752,62.3011,62.2406,62.2838,28532.0
2016-03-16 15:10:00,72.01,72.16,72.01,72.15,23167.0,62.2925,62.4222,62.2925,62.4136,23167.0
2016-03-16 15:15:00,72.16,72.27,72.14,72.17,22555.0,62.4222,62.5174,62.4049,62.4309,22555.0
2016-03-16 15:20:00,72.17,72.2,72.09,72.16,33611.0,62.4309,62.4568,62.3617,62.4222,33611.0
2016-03-16 15:25:00,72.15,72.31,72.15,72.3,22370.0,62.4136,62.552,62.4136,62.5433,22370.0
2016-03-16 15:30:00,72.3,72.37,72.24,72.36,34001.0,62.5433,62.6039,62.4914,62.5952,34001.0
2016-03-16 15:35:00,72.36,72.39,72.35,72.39,28004.0,62.5952,62.6212,62.5866,62.6212,28004.0
2016-03-16 15:40:00,72.4,72.41,72.25,72.26,47857.0,62.6298,62.6385,62.5001,62.5087,47857.0
2016-03-16 15:45:00,72.27,72.31,72.2,72.22,31780.0,62.5174,62.552,62.4568,62.4741,31780.0
2016-03-16 15:50:00,72.21,72.31,72.21,72.24,49422.0,62.4655,62.552,62.4655,62.4914,49422.0
2016-03-16 15:55:00,72.24,72.28,72.2,72.23,105584.0,62.4914,62.526,62.4568,62.4828,105584.0
2016-03-17 09:30:00,72.53,72.62,72.25,72.58,44899.0,62.7423,62.8202,62.5001,62.7856,44899.0
2016-03-17 09:35:00,72.58,72.86,72.58,72.8,18260.0,62.7856,63.0278,62.7856,62.9759,18260.0
2016-03-17 09:40:00,72.79,72.95,72.75,72.93,15974.0,62.9672,63.1056,62.9326,63.0883,15974.0
2016-03-17 09:45:00,72.9,73.03,72.87,73.03,31103.0,63.0624,63.1748,63.0364,63.1748,31103.0
2016-03-17 09:50:00,72.99,73.17,72.95,73.05,9685.0,63.1402,63.2959,63.1056,63.1921,9685.0
2016-03-17 09:55:00,73.03,73.18,72.96,73.18,9364.0,63.1748,63.3046,63.1143,63.3046,9364.0
2016-03-17 10:00:00,73.13,73.44,73.05,73.43,19986.0,63.2613,63.5295,63.1921,63.5208,19986.0
2016-03-17 10:05:00,73.43,73.67,73.43,73.64,27286.0,63.5208,63.7285,63.5208,63.7025,27286.0
2016-03-17 10:10:00,73.63,73.64,73.36,73.38,22601.0,63.6939,63.7025,63.4603,63.4776,22601.0
2016-03-17 10:15:00,73.33,73.33,73.23,73.3,7258.0,63.4343,63.4343,63.3478,63.4084,7258.0
2016-03-17 10:20:00,73.3,73.42,73.3,73.33,8122.0,63.4084,63.5122,63.4084,63.4343,8122.0
2016-03-17 10:25:00,73.31,73.34,73.18,73.22,8800.0,63.417,63.443,63.3046,63.3392,8800.0
2016-03-17 10:30:00,73.21,73.23,73.18,73.2,5130.0,63.3305,63.3478,63.3046,63.3219,5130.0
2016-03-17 10:35:00,73.21,73.33,73.21,73.33,8461.0,63.3305,63.4343,63.3305,63.4343,8461.0
2016-03-17 10:40:00,73.34,73.5,73.29,73.47,18006.0,63.443,63.5814,63.3997,63.5554,18006.0
2016-03-17 10:45:00,73.45,73.47,73.31,73.41,15012.0,63.5381,63.5554,63.417,63.5035,15012.0
2016-03-17 10:50:00,73.42,73.47,73.22,73.22,11870.0,63.5122,63.5554,63.3392,63.3392,11870.0
2016-03-17 10:55:00,73.21,73.33,73.21,73.32,7799.0,63.3305,63.4343,63.3305,63.4257,7799.0
2016-03-17 11:00:00,73.32,73.35,73.29,73.33,7343.0,63.4257,63.4516,63.3997,63.4343,7343.0
2016-03-17 11:05:00,73.33,73.48,73.33,73.48,12410.0,63.4343,63.5641,63.4343,63.5641,12410.0
2016-03-17 11:10:00,73.48,73.56,73.46,73.53,21443.0,63.5641,63.6333,63.5468,63.6074,21443.0
2016-03-17 11:15:00,73.52,73.56,73.5,73.53,9054.0,63.5987,63.6333,63.5814,63.6074,9054.0
2016-03-17 11:20:00,73.55,73.64,73.47,73.59,52919.0,63.6247,63.7025,63.5554,63.6593,52919.0
2016-03-17 11:25:00,73.57,73.77,73.56,73.73,11365.0,63.642,63.815,63.6333,63.7804,11365.0
2016-03-17 11:30:00,73.72,73.76,73.6,73.6,9719.0,63.7717,63.8063,63.6679,63.6679,9719.0
2016-03-17 11:35:00,73.52,73.52,73.44,73.44,3310.0,63.5987,63.5987,63.5295,63.5295,3310.0
2016-03-17 11:40:00,73.41,73.43,73.36,73.43,5662.0,63.5035,63.5208,63.4603,63.5208,5662.0
2016-03-17 11:45:00,73.41,73.51,73.4,73.4,9154.0,63.5035,63.5901,63.4949,63.4949,9154.0
2016-03-17 11:50:00,73.38,73.38,73.25,73.3,7896.0,63.4776,63.4776,63.3651,63.4084,7896.0
2016-03-17 11:55:00,73.3,73.3,73.24,73.28,7824.0,63.4084,63.4084,63.3565,63.3911,7824.0
2016-03-17 12:00:00,73.28,73.4,73.28,73.38,12773.0,63.3911,63.4949,63.3911,63.4776,12773.0
2016-03-17 12:05:00,73.38,73.4,73.34,73.36,10356.0,63.4776,63.4949,63.443,63.4603,10356.0
2016-03-17 12:10:00,73.34,73.34,73.23,73.24,7571.0,63.443,63.443,63.3478,63.3565,7571.0
2016-03-17 12:15:00,73.25,73.28,73.18,73.2,13311.0,63.3651,63.3911,63.3046,63.3219,13311.0
2016-03-17 12:20:00,73.2,73.2,73.07,73.08,85147.0,63.3219,63.3219,63.2094,63.2181,85147.0
2016-03-17 12:25:00,73.08,73.11,73.01,73.11,26272.0,63.2181,63.244,63.1575,63.244,26272.0
2016-03-17 12:30:00,73.13,73.2,73.13,73.17,9797.0,63.2613,63.3219,63.2613,63.2959,9797.0
2016-03-17 12:35:00,73.16,73.18,73.12,73.18,19404.0,63.2873,63.3046,63.2527,63.3046,19404.0
2016-03-17 12:40:00,73.16,73.17,73.14,73.16,9228.0,63.2873,63.2959,63.27,63.2873,9228.0
2016-03-17 12:45:00,73.16,73.18,73.05,73.07,27004.0,63.2873,63.3046,63.1921,63.2094,27004.0
2016-03-17 12:50:00,73.07,73.1,72.99,73.1,25641.0,63.2094,63.2354,63.1402,63.2354,25641.0
2016-03-17 12:55:00,73.12,73.13,72.96,72.96,19351.0,63.2527,63.2613,63.1143,63.1143,19351.0
2016-03-17 13:00:00,72.97,72.99,72.9,72.9,8607.0,63.1229,63.1402,63.0624,63.0624,8607.0
2016-03-17 13:05:00,72.89,72.98,72.88,72.96,3748.0,63.0537,63.1316,63.0451,63.1143,3748.0
2016-03-17 13:10:00,72.96,73.0,72.89,72.91,11065.0,63.1143,63.1489,63.0537,63.071,11065.0
2016-03-17 13:15:00,72.91,72.94,72.88,72.91,16150.0,63.071,63.097,63.0451,63.071,16150.0
2016-03-17 13:20:00,72.91,73.02,72.89,73.0,10230.0,63.071,63.1662,63.0537,63.1489,10230.0
2016-03-17 13:25:00,73.0,73.02,72.93,73.0,19245.0,63.1489,63.1662,63.0883,63.1489,19245.0
2016-03-17 13:30:00,73.0,73.17,72.98,73.17,10322.0,63.1489,63.2959,63.1316,63.2959,10322.0
2016-03-17 13:35:00,73.18,73.34,73.18,73.29,16327.0,63.3046,63.443,63.3046,63.3997,16327.0
2016-03-17 13:40:00,73.29,73.31,73.09,73.14,71454.0,63.3997,63.417,63.2267,63.27,71454.0
2016-03-17 13:45:00,73.15,73.17,73.09,73.13,8193.0,63.2786,63.2959,63.2267,63.2613,8193.0
2016-03-17 13:50:00,73.13,73.13,73.08,73.11,11389.0,63.2613,63.2613,63.2181,63.244,11389.0
2016-03-17 13:55:00,73.11,73.22,73.1,73.19,8695.0,63.244,63.3392,63.2354,63.3132,8695.0
2016-03-17 14:00:00,73.18,73.18,73.13,73.16,8100.0,63.3046,63.3046,63.2613,63.2873,8100.0
2016-03-17 14:05:00,73.16,73.21,73.14,73.19,10538.0,63.2873,63.3305,63.27,63.3132,10538.0
2016-03-17 14:10:00,73.2,73.2,73.1,73.16,18207.0,63.3219,63.3219,63.2354,63.2873,18207.0
2016-03-17 14:15:00,73.16,73.17,73.13,73.15,10196.0,63.2873,63.2959,63.2613,63.2786,10196.0
2016-03-17 14:20:00,73.15,73.23,73.14,73.14,13962.0,63.2786,63.3478,63.27,63.27,13962.0
2016-03-17 14:25:00,73.15,73.15,73.12,73.14,15554.0,63.2786,63.2786,63.2527,63.27,15554.0
2016-03-17 14:30:00,73.14,73.17,73.14,73.15,13877.0,63.27,63.2959,63.27,63.2786,13877.0
2016-03-17 14:35:00,73.16,73.21,73.15,73.17,18706.0,63.2873,63.3305,63.2786,63.2959,18706.0
2016-03-17 14:40:00,73.17,73.18,73.13,73.14,22398.0,63.2959,63.3046,63.2613,63.27,22398.0
2016-03-17 14:45:00,73.13,73.13,72.99,72.99,14692.0,63.2613,63.2613,63.1402,63.1402,14692.0
2016-03-17 14:50:00,72.99,73.02,72.99,73.01,19561.0,63.1402,63.1662,63.1402,63.1575,19561.0
2016-03-17 14:55:00,73.0,73.0,72.94,72.99,15639.0,63.1489,63.1489,63.097,63.1402,15639.0
2016-03-17 15:00:00,72.99,73.03,72.98,72.99,14476.0,63.1402,63.1748,63.1316,63.1402,14476.0
2016-03-17 15:05:00,72.99,72.99,72.92,72.99,19080.0,63.1402,63.1402,63.0797,63.1402,19080.0
2016-03-17 15:10:00,72.99,73.0,72.94,72.94,12975.0,63.1402,63.1489,63.097,63.097,12975.0
2016-03-17 15:15:00,72.94,72.94,72.89,72.89,18874.0,63.097,63.097,63.0537,63.0537,18874.0
2016-03-17 15:20:00,72.9,72.97,72.9,72.97,15153.0,63.0624,63.1229,63.0624,63.1229,15153.0
2016-03-17 15:25:00,72.97,73.02,72.97,73.0,13326.0,63.1229,63.1662,63.1229,63.1489,13326.0
2016-03-17 15:30:00,72.99,73.0,72.95,72.98,29059.0,63.1402,63.1489,63.1056,63.1316,29059.0
2016-03-17 15:35:00,72.99,73.06,72.98,73.05,22512.0,63.1402,63.2008,63.1316,63.1921,22512.0
2016-03-17 15:40:00,73.05,73.1,73.04,73.07,24674.0,63.1921,63.2354,63.1835,63.2094,24674.0
2016-03-17 15:45:00,73.06,73.06,72.86,72.86,51238.0,63.2008,63.2008,63.0278,63.0278,51238.0
2016-03-17 15:50:00,72.87,72.91,72.8,72.81,33558.0,63.0364,63.071,62.9759,62.9845,33558.0
2016-03-17 15:55:00,72.81,72.86,72.78,72.8,115100.0,62.9845,63.0278,62.9586,62.9759,115100.0
2016-03-18 09:30:00,72.99,72.99,72.59,72.63,121834.0,63.1402,63.1402,62.7942,62.8288,121834.0
2016-03-18 09:35:00,72.65,72.89,72.65,72.87,7789.0,62.8461,63.0537,62.8461,63.0364,7789.0
2016-03-18 09:40:00,72.85,72.88,72.69,72.69,8769.0,63.0191,63.0451,62.8807,62.8807,8769.0
2016-03-18 09:45:00,72.66,72.72,72.63,72.63,8075.0,62.8548,62.9067,62.8288,62.8288,8075.0
2016-03-18 09:50:00,72.65,72.75,72.59,72.61,8577.0,62.8461,62.9326,62.7942,62.8115,8577.0
2016-03-18 09:55:00,72.61,72.71,72.61,72.66,7374.0,62.8115,62.898,62.8115,62.8548,7374.0
2016-03-18 10:00:00,72.66,72.77,72.66,72.74,7658.0,62.8548,62.9499,62.8548,62.924,7658.0
2016-03-18 10:05:00,72.73,72.81,72.71,72.79,7290.0,62.9153,62.9845,62.898,62.9672,7290.0
2016-03-18 10:10:00,72.79,72.86,72.79,72.82,10798.0,62.9672,63.0278,62.9672,62.9932,10798.0
2016-03-18 10:15:00,72.81,72.83,72.77,72.77,34258.0,62.9845,63.0018,62.9499,62.9499,34258.0
2016-03-18 10:20:00,72.77,72.81,72.77,72.8,7069.0,62.9499,62.9845,62.9499,62.9759,7069.0
2016-03-18 10:25:00,72.79,72.8,72.75,72.77,12175.0,62.9672,62.9759,62.9326,62.9499,12175.0
2016-03-18 10:30:00,72.77,72.82,72.77,72.8,31269.0,62.9499,62.9932,62.9499,62.9759,31269.0
2016-03-18 10:35:00,72.8,72.85,72.79,72.81,7467.0,62.9759,63.0191,62.9672,62.9845,7467.0
2016-03-18 10:40:00,72.82,72.91,72.82,72.84,8721.0,62.9932,63.071,62.9932,63.0105,8721.0
2016-03-18 10:45:00,72.85,72.9,72.82,72.83,6503.0,63.0191,63.0624,62.9932,63.0018,6503.0
2016-03-18 10:50:00,72.83,72.85,72.81,72.81,9689.0,63.0018,63.0191,62.9845,62.9845,9689.0
2016-03-18 10:55:00,72.81,72.83,72.78,72.82,7531.0,62.9845,63.0018,62.9586,62.9932,7531.0
2016-03-18 11:00:00,72.81,72.92,72.81,72.9,7928.0,62.9845,63.0797,62.9845,63.0624,7928.0
2016-03-18 11:05:00,72.9,72.98,72.89,72.96,7204.0,63.0624,63.1316,63.0537,63.1143,7204.0
2016-03-18 11:10:00,72.97,73.0,72.97,72.97,22109.0,63.1229,63.1489,63.1229,63.1229,22109.0
2016-03-18 11:15:00,72.97,73.0,72.97,72.99,8729.0,63.1229,63.1489,63.1229,63.1402,8729.0
2016-03-18 11:20:00,73.01,73.03,72.99,73.0,9640.0,63.1575,63.1748,63.1402,63.1489,9640.0
2016-03-18 11:25:00,72.99,73.01,72.97,72.98,6708.0,63.1402,63.1575,63.1229,63.1316,6708.0
2016-03-18 11:30:00,72.98,73.0,72.95,72.95,9816.0,63.1316,63.1489,63.1056,63.1056,9816.0
2016-03-18 11:35:00,72.96,73.01,72.94,72.99,6378.0,63.1143,63.1575,63.097,63.1402,6378.0
2016-03-18 11:40:00,73.0,73.01,72.93,72.94,10043.0,63.1489,63.1575,63.0883,63.097,10043.0
2016-03-18 11:45:00,72.94,72.98,72.93,72.98,4897.0,63.097,63.1316,63.0883,63.1316,4897.0
2016-03-18 11:50:00,73.0,73.02,72.96,72.97,14253.0,63.1489,63.1662,63.1143,63.1229,14253.0
2016-03-18 11:55:00,72.97,72.97,72.95,72.97,4083.0,63.1229,63.1229,63.1056,63.1229,4083.0
2016-03-18 12:00:00,72.97,72.97,72.94,72.96,7820.0,63.1229,63.1229,63.097,63.1143,7820.0
2016-03-18 12:05:00,72.95,72.96,72.92,72.94,3750.0,63.1056,63.1143,63.0797,63.097,3750.0
2016-03-18 12:10:00,72.94,72.95,72.89,72.89,5331.0,63.097,63.1056,63.0537,63.0537,5331.0
2016-03-18 12:15:00,72.9,72.94,72.86,72.93,6265.0,63.0624,63.097,63.0278,63.0883,6265.0
2016-03-18 12:20:00,72.93,72.94,72.9,72.91,5986.0,63.0883,63.097,63.0624,63.071,5986.0
2016-03-18 12:25:00,72.91,72.92,72.89,72.89,6229.0,63.071,63.0797,63.0537,63.0537,6229.0
2016-03-18 12:30:00,72.88,72.89,72.82,72.86,6528.0,63.0451,63.0537,62.9932,63.0278,6528.0
2016-03-18 12:35:00,72.85,72.94,72.85,72.94,8979.0,63.0191,63.097,63.0191,63.097,8979.0
2016-03-18 12:40:00,72.94,72.94,72.89,72.89,6816.0,63.097,63.097,63.0537,63.0537,6816.0
2016-03-18 12:45:00,72.91,72.95,72.89,72.95,6305.0,63.071,63.1056,63.0537,63.1056,6305.0
2016-03-18 12:50:00,72.94,72.95,72.93,72.93,7047.0,63.097,63.1056,63.0883,63.0883,7047.0
2016-03-18 12:55:00,72.92,72.94,72.89,72.93,9985.0,63.0797,63.097,63.0537,63.0883,9985.0
2016-03-18 13:00:00,72.94,72.94,72.87,72.88,8957.0,63.097,63.097,63.0364,63.0451,8957.0
2016-03-18 13:05:00,72.88,72.92,72.87,72.87,6002.0,63.0451,63.0797,63.0364,63.0364,6002.0
2016-03-18 13:10:00,72.86,72.87,72.82,72.83,7139.0,63.0278,63.0364,62.9932,63.0018,7139.0
2016-03-18 13:15:00,72.83,72.85,72.71,72.73,11999.0,63.0018,63.0191,62.898,62.9153,11999.0
2016-03-18 13:20:00,72.73,72.82,72.73,72.82,4764.0,62.9153,62.9932,62.9153,62.9932,4764.0
2016-03-18 13:25:00,72.8,72.82,72.79,72.8,4500.0,62.9759,62.9932,62.9672,62.9759,4500.0
2016-03-18 13:30:00,72.8,72.81,72.67,72.67,7545.0,62.9759,62.9845,62.8634,62.8634,7545.0
2016-03-18 13:35:00,72.68,72.69,72.6,72.65,7902.0,62.8721,62.8807,62.8029,62.8461,7902.0
2016-03-18 13:40:00,72.64,72.67,72.58,72.6,9910.0,62.8375,62.8634,62.7856,62.8029,9910.0
2016-03-18 13:45:00,72.58,72.61,72.57,72.61,9622.0,62.7856,62.8115,62.7769,62.8115,9622.0
2016-03-18 13:50:00,72.6,72.65,72.6,72.64,4898.0,62.8029,62.8461,62.8029,62.8375,4898.0
2016-03-18 13:55:00,72.64,72.65,72.51,72.52,14042.0,62.8375,62.8461,62.725,62.7336,14042.0
2016-03-18 14:00:00,72.51,72.66,72.51,72.65,12172.0,62.725,62.8548,62.725,62.8461,12172.0
2016-03-18 14:05:00,72.66,72.76,72.66,72.74,10584.0,62.8548,62.9413,62.8548,62.924,10584.0
2016-03-18 14:10:00,72.75,72.83,72.75,72.79,9409.0,62.9326,63.0018,62.9326,62.9672,9409.0
2016-03-18 14:15:00,72.79,72.82,72.77,72.8,9533.0,62.9672,62.9932,62.9499,62.9759,9533.0
2016-03-18 14:20:00,72.79,72.85,72.78,72.84,6805.0,62.9672,63.0191,62.9586,63.0105,6805.0
2016-03-18 14:25:00,72.85,72.85,72.79,72.82,11628.0,63.0191,63.0191,62.9672,62.9932,11628.0
2016-03-18 14:30:00,72.82,72.85,72.81,72.84,5619.0,62.9932,63.0191,62.9845,63.0105,5619.0
2016-03-18 14:35:00,72.84,72.85,72.8,72.81,7631.0,63.0105,63.0191,62.9759,62.9845,7631.0
2016-03-18 14:40:00,72.81,72.84,72.81,72.82,10124.0,62.9845,63.0105,62.9845,62.9932,10124.0
2016-03-18 14:45:00,72.81,72.84,72.75,72.76,12760.0,62.9845,63.0105,62.9326,62.9413,12760.0
2016-03-18 14:50:00,72.75,72.75,72.67,72.68,8766.0,62.9326,62.9326,62.8634,62.8721,8766.0
2016-03-18 14:55:00,72.66,72.73,72.65,72.72,19790.0,62.8548,62.9153,62.8461,62.9067,19790.0
2016-03-18 15:00:00,72.72,72.76,72.7,72.71,11997.0,62.9067,62.9413,62.8894,62.898,11997.0
2016-03-18 15:05:00,72.71,72.72,72.69,72.7,19023.0,62.898,62.9067,62.8807,62.8894,19023.0
2016-03-18 15:10:00,72.7,72.71,72.67,72.67,12271.0,62.8894,62.898,62.8634,62.8634,12271.0
2016-03-18 15:15:00,72.68,72.68,72.61,72.62,10189.0,62.8721,62.8721,62.8115,62.8202,10189.0
2016-03-18 15:20:00,72.63,72.65,72.59,72.6,11903.0,62.8288,62.8461,62.7942,62.8029,11903.0
2016-03-18 15:25:00,72.6,72.61,72.59,72.59,8106.0,62.8029,62.8115,62.7942,62.7942,8106.0
2016-03-18 15:30:00,72.6,72.61,72.56,72.59,12291.0,62.8029,62.8115,62.7683,62.7942,12291.0
2016-03-18 15:35:00,72.59,72.64,72.59,72.64,8034.0,62.7942,62.8375,62.7942,62.8375,8034.0
2016-03-18 15:40:00,72.63,72.67,72.62,72.67,13430.0,62.8288,62.8634,62.8202,62.8634,13430.0
2016-03-18 15:45:00,72.67,72.76,72.65,72.68,33029.0,62.8634,62.9413,62.8461,62.8721,33029.0
2016-03-18 15:50:00,72.68,72.71,72.62,72.63,23424.0,62.8721,62.898,62.8202,62.8288,23424.0
2016-03-18 15:55:00,72.64,72.67,72.57,72.58,85230.0,62.8375,62.8634,62.7769,62.7856,85230.0
2016-03-21 09:30:00,72.41,72.57,71.96,72.49,18657.0,62.6385,62.7769,62.2492,62.7077,18657.0
2016-03-21 09:35:00,72.49,72.63,72.39,72.59,7596.0,62.7077,62.8288,62.6212,62.7942,7596.0
2016-03-21 09:40:00,72.58,72.58,72.44,72.49,14425.0,62.7856,62.7856,62.6644,62.7077,14425.0
2016-03-21 09:45:00,72.53,72.55,72.43,72.48,14269.0,62.7423,62.7596,62.6558,62.699,14269.0
2016-03-21 09:50:00,72.49,72.54,72.46,72.52,21332.0,62.7077,62.7509,62.6817,62.7336,21332.0
2016-03-21 09:55:00,72.52,72.55,72.47,72.51,12631.0,62.7336,62.7596,62.6904,62.725,12631.0
2016-03-21 10:00:00,72.5,72.6,72.5,72.6,8021.0,62.7163,62.8029,62.7163,62.8029,8021.0
2016-03-21 10:05:00,72.6,72.63,72.51,72.53,17455.0,62.8029,62.8288,62.725,62.7423,17455.0
2016-03-21 10:10:00,72.52,72.53,72.47,72.47,75811.0,62.7336,62.7423,62.6904,62.6904,75811.0
2016-03-21 10:15:00,72.49,72.52,72.48,72.51,18606.0,62.7077,62.7336,62.699,62.725,18606.0
2016-03-21 10:20:00,72.52,72.52,72.49,72.5,8775.0,62.7336,62.7336,62.7077,62.7163,8775.0
2016-03-21 10:25:00,72.51,72.52,72.5,72.5,6748.0,62.725,62.7336,62.7163,62.7163,6748.0
2016-03-21 10:30:00,72.49,72.52,72.49,72.51,8179.0,62.7077,62.7336,62.7077,62.725,8179.0
2016-03-21 10:35:00,72.52,72.6,72.52,72.55,14683.0,62.7336,62.8029,62.7336,62.7596,14683.0
2016-03-21 10:40:00,72.56,72.61,72.55,72.61,4725.0,62.7683,62.8115,62.7596,62.8115,4725.0
2016-03-21 10:45:00,72.59,72.6,72.49,72.49,11730.0,62.7942,62.8029,62.7077,62.7077,11730.0
2016-03-21 10:50:00,72.49,72.52,72.49,72.5,7881.0,62.7077,62.7336,62.7077,62.7163,7881.0
2016-03-21 10:55:00,72.49,72.52,72.49,72.51,6929.0,62.7077,62.7336,62.7077,62.725,6929.0
2016-03-21 11:00:00,72.51,72.54,72.49,72.49,7192.0,62.725,62.7509,62.7077,62.7077,7192.0
2016-03-21 11:05:00,72.49,72.51,72.49,72.49,6931.0,62.7077,62.725,62.7077,62.7077,6931.0
2016-03-21 11:10:00,72.5,72.5,72.48,72.48,21824.0,62.7163,62.7163,62.699,62.699,21824.0
2016-03-21 11:15:00,72.49,72.6,72.49,72.59,18346.0,62.7077,62.8029,62.7077,62.7942,18346.0
2016-03-21 11:20:00,72.6,72.61,72.53,72.53,35518.0,62.8029,62.8115,62.7423,62.7423,35518.0
2016-03-21 11:25:00,72.53,72.53,72.48,72.52,13597.0,62.7423,62.7423,62.699,62.7336,13597.0
2016-03-21 11:30:00,72.53,72.56,72.53,72.56,15927.0,62.7423,62.7683,62.7423,62.7683,15927.0
2016-03-21 11:35:00,72.56,72.57,72.55,72.55,7283.0,62.7683,62.7769,62.7596,62.7596,7283.0
2016-03-21 11:40:00,72.56,72.57,72.54,72.56,9227.0,62.7683,62.7769,62.7509,62.7683,9227.0
2016-03-21 11:45:00,72.56,72.58,72.53,72.58,17391.0,62.7683,62.7856,62.7423,62.7856,17391.0
2016-03-21 11:50:00,72.58,72.59,72.57,72.57,12506.0,62.7856,62.7942,62.7769,62.7769,12506.0
2016-03-21 11:55:00,72.58,72.58,72.55,72.56,7369.0,62.7856,62.7856,62.7596,62.7683,7369.0
2016-03-21 12:00:00,72.56,72.59,72.56,72.56,7074.0,62.7683,62.7942,62.7683,62.7683,7074.0
2016-03-21 12:05:00,72.57,72.57,72.53,72.53,4697.0,62.7769,62.7769,62.7423,62.7423,4697.0
2016-03-21 12:10:00,72.53,72.53,72.51,72.52,6000.0,62.7423,62.7423,62.725,62.7336,6000.0
2016-03-21 12:15:00,72.52,72.6,72.52,72.59,24641.0,62.7336,62.8029,62.7336,62.7942,24641.0
2016-03-21 12:20:00,72.6,72.73,72.6,72.6,18979.0,62.8029,62.9153,62.8029,62.8029,18979.0
2016-03-21 12:25:00,72.58,72.63,72.58,72.6,66262.0,62.7856,62.8288,62.7856,62.8029,66262.0
2016-03-21 12:30:00,72.6,72.61,72.58,72.58,22228.0,62.8029,62.8115,62.7856,62.7856,22228.0
2016-03-21 12:35:00,72.59,72.59,72.55,72.58,11890.0,62.7942,62.7942,62.7596,62.7856,11890.0
2016-03-21 12:40:00,72.59,72.59,72.55,72.56,5878.0,62.7942,62.7942,62.7596,62.7683,5878.0
2016-03-21 12:45:00,72.57,72.58,72.56,72.58,11480.0,62.7769,62.7856,62.7683,62.7856,11480.0
2016-03-21 12:50:00,72.58,72.59,72.57,72.57,14390.0,62.7856,62.7942,62.7769,62.7769,14390.0
2016-03-21 12:55:00,72.57,72.58,72.54,72.54,8279.0,62.7769,62.7856,62.7509,62.7509,8279.0
2016-03-21 13:00:00,72.53,72.55,72.53,72.55,8650.0,62.7423,62.7596,62.7423,62.7596,8650.0
2016-03-21 13:05:00,72.54,72.56,72.54,72.55,13641.0,62.7509,62.7683,62.7509,62.7596,13641.0
2016-03-21 13:10:00,72.56,72.56,72.54,72.56,11610.0,62.7683,62.7683,62.7509,62.7683,11610.0
2016-03-21 13:15:00,72.55,72.57,72.55,72.57,10919.0,62.7596,62.7769,62.7596,62.7769,10919.0
2016-03-21 13:20:00,72.57,72.57,72.56,72.57,16906.0,62.7769,62.7769,62.7683,62.7769,16906.0
2016-03-21 13:25:00,72.57,72.67,72.55,72.67,31937.0,62.7769,62.8634,62.7596,62.8634,31937.0
2016-03-21 13:30:00,72.69,72.86,72.69,72.83,14818.0,62.8807,63.0278,62.8807,63.0018,14818.0
2016-03-21 13:35:00,72.83,72.84,72.75,72.79,14399.0,63.0018,63.0105,62.9326,62.9672,14399.0
2016-03-21 13:40:00,72.78,72.89,72.78,72.88,44514.0,62.9586,63.0537,62.9586,63.0451,44514.0
2016-03-21 13:45:00,72.89,72.92,72.85,72.85,14705.0,63.0537,63.0797,63.0191,63.0191,14705.0
2016-03-21 13:50:00,72.85,72.86,72.79,72.8,15417.0,63.0191,63.0278,62.9672,62.9759,15417.0
2016-03-21 13:55:00,72.8,72.84,72.79,72.84,18544.0,62.9759,63.0105,62.9672,63.0105,18544.0
2016-03-21 14:00:00,72.83,72.98,72.83,72.94,26262.0,63.0018,63.1316,63.0018,63.097,26262.0
2016-03-21 14:05:00,72.95,73.01,72.92,72.99,18114.0,63.1056,63.1575,63.0797,63.1402,18114.0
2016-03-21 14:10:00,72.99,73.01,72.98,72.98,10402.0,63.1402,63.1575,63.1316,63.1316,10402.0
2016-03-21 14:15:00,72.97,72.98,72.93,72.95,63443.0,63.1229,63.1316,63.0883,63.1056,63443.0
2016-03-21 14:20:00,72.94,72.95,72.91,72.93,14294.0,63.097,63.1056,63.071,63.0883,14294.0
2016-03-21 14:25:00,72.92,73.07,72.91,73.06,25343.0,63.0797,63.2094,63.071,63.2008,25343.0
2016-03-21 14:30:00,73.06,73.16,73.06,73.12,18715.0,63.2008,63.2873,63.2008,63.2527,18715.0
2016-03-21 14:35:00,73.13,73.13,73.06,73.1,14350.0,63.2613,63.2613,63.2008,63.2354,14350.0
2016-03-21 14:40:00,73.11,73.11,73.04,73.06,68775.0,63.244,63.244,63.1835,63.2008,68775.0
2016-03-21 14:45:00,73.05,73.06,72.98,73.05,20849.0,63.1921,63.2008,63.1316,63.1921,20849.0
2016-03-21 14:50:00,73.06,73.12,73.06,73.1,121690.0,63.2008,63.2527,63.2008,63.2354,121690.0
2016-03-21 14:55:00,73.1,73.26,73.07,73.25,36740.0,63.2354,63.3738,63.2094,63.3651,36740.0
2016-03-21 15:00:00,73.26,73.26,73.14,73.14,15726.0,63.3738,63.3738,63.27,63.27,15726.0
2016-03-21 15:05:00,73.15,73.16,73.14,73.15,10576.0,63.2786,63.2873,63.27,63.2786,10576.0
2016-03-21 15:10:00,73.15,73.21,73.07,73.07,43658.0,63.2786,63.3305,63.2094,63.2094,43658.0
2016-03-21 15:15:00,73.07,73.16,73.05,73.16,158278.0,63.2094,63.2873,63.1921,63.2873,158278.0
2016-03-21 15:20:00,73.17,73.3,73.16,73.25,40830.0,63.2959,63.4084,63.2873,63.3651,40830.0
2016-03-21 15:25:00,73.26,73.31,73.22,73.22,25153.0,63.3738,63.417,63.3392,63.3392,25153.0
2016-03-21 15:30:00,73.22,73.23,73.14,73.16,24297.0,63.3392,63.3478,63.27,63.2873,24297.0
2016-03-21 15:35:00,73.16,73.17,73.05,73.05,19941.0,63.2873,63.2959,63.1921,63.1921,19941.0
2016-03-21 15:40:00,73.06,73.1,73.04,73.09,25874.0,63.2008,63.2354,63.1835,63.2267,25874.0
2016-03-21 15:45:00,73.09,73.09,72.97,72.99,50089.0,63.2267,63.2267,63.1229,63.1402,50089.0
2016-03-21 15:50:00,72.97,73.07,72.95,73.06,80836.0,63.1229,63.2094,63.1056,63.2008,80836.0
2016-03-21 15:55:00,73.05,73.19,73.03,73.11,129827.0,63.1921,63.3132,63.1748,63.244,129827.0
2016-03-22 09:30:00,73.02,73.07,72.88,73.0,22908.0,63.1662,63.2094,63.0451,63.1489,22908.0
2016-03-22 09:35:00,73.0,73.07,72.84,72.84,13793.0,63.1489,63.2094,63.0105,63.0105,13793.0
2016-03-22 09:40:00,72.84,72.99,72.84,72.98,55599.0,63.0105,63.1402,63.0105,63.1316,55599.0
2016-03-22 09:45:00,72.98,72.99,72.72,72.72,11536.0,63.1316,63.1402,62.9067,62.9067,11536.0
2016-03-22 09:50:00,72.73,72.97,72.73,72.96,8890.0,62.9153,63.1229,62.9153,63.1143,8890.0
2016-03-22 09:55:00,72.96,73.01,72.84,72.87,11966.0,63.1143,63.1575,63.0105,63.0364,11966.0
2016-03-22 10:00:00,72.92,73.03,72.91,72.97,48399.0,63.0797,63.1748,63.071,63.1229,48399.0
2016-03-22 10:05:00,72.97,73.0,72.91,72.95,42492.0,63.1229,63.1489,63.071,63.1056,42492.0
2016-03-22 10:10:00,72.94,73.03,72.94,72.95,80940.0,63.097,63.1748,63.097,63.1056,80940.0
2016-03-22 10:15:00,72.95,73.03,72.94,72.99,62761.0,63.1056,63.1748,63.097,63.1402,62761.0
2016-03-22 10:20:00,72.99,73.08,72.98,73.04,67736.0,63.1402,63.2181,63.1316,63.1835,67736.0
2016-03-22 10:25:00,73.03,73.12,73.03,73.1,28455.0,63.1748,63.2527,63.1748,63.2354,28455.0
2016-03-22 10:30:00,73.09,73.09,72.99,73.03,42436.0,63.2267,63.2267,63.1402,63.1748,42436.0
2016-03-22 10:35:00,73.03,73.14,73.02,73.14,15367.0,63.1748,63.27,63.1662,63.27,15367.0
2016-03-22 10:40:00,73.16,73.16,73.07,73.1,9901.0,63.2873,63.2873,63.2094,63.2354,9901.0
2016-03-22 10:45:00,73.1,73.36,73.1,73.2,49251.0,63.2354,63.4603,63.2354,63.3219,49251.0
2016-03-22 10:50:00,73.2,73.21,73.11,73.11,13564.0,63.3219,63.3305,63.244,63.244,13564.0
2016-03-22 10:55:00,73.12,73.13,73.04,73.05,10838.0,63.2527,63.2613,63.1835,63.1921,10838.0
2016-03-22 11:00:00,73.06,73.13,73.05,73.13,9388.0,63.2008,63.2613,63.1921,63.2613,9388.0
2016-03-22 11:05:00,73.13,73.18,73.1,73.16,16688.0,63.2613,63.3046,63.2354,63.2873,16688.0
2016-03-22 11:10:00,73.18,73.24,73.11,73.14,35234.0,63.3046,63.3565,63.244,63.27,35234.0
2016-03-22 11:15:00,73.14,73.24,73.13,73.13,12002.0,63.27,63.3565,63.2613,63.2613,12002.0
2016-03-22 11:20:00,73.13,73.15,73.1,73.14,11916.0,63.2613,63.2786,63.2354,63.27,11916.0
2016-03-22 11:25:00,73.14,73.21,73.12,73.21,8781.0,63.27,63.3305,63.2527,63.3305,8781.0
2016-03-22 11:30:00,73.21,73.21,73.14,73.16,8171.0,63.3305,63.3305,63.27,63.2873,8171.0
2016-03-22 11:35:00,73.17,73.32,73.16,73.31,8447.0,63.2959,63.4257,63.2873,63.417,8447.0
2016-03-22 11:40:00,73.32,73.5,73.32,73.5,10697.0,63.4257,63.5814,63.4257,63.5814,10697.0
2016-03-22 11:45:00,73.5,73.52,73.32,73.4,63086.0,63.5814,63.5987,63.4257,63.4949,63086.0
2016-03-22 11:50:00,73.42,73.46,73.39,73.42,51352.0,63.5122,63.5468,63.4862,63.5122,51352.0
2016-03-22 11:55:00,73.43,73.5,73.39,73.4,12938.0,63.5208,63.5814,63.4862,63.4949,12938.0
2016-03-22 12:00:00,73.39,73.45,73.37,73.41,78979.0,63.4862,63.5381,63.4689,63.5035,78979.0
2016-03-22 12:05:00,73.41,73.56,73.41,73.56,10819.0,63.5035,63.6333,63.5035,63.6333,10819.0
2016-03-22 12:10:00,73.56,73.58,73.39,73.5,25157.0,63.6333,63.6506,63.4862,63.5814,25157.0
2016-03-22 12:15:00,73.5,73.5,73.38,73.41,14689.0,63.5814,63.5814,63.4776,63.5035,14689.0
2016-03-22 12:20:00,73.41,73.47,73.4,73.44,8605.0,63.5035,63.5554,63.4949,63.5295,8605.0
2016-03-22 12:25:00,73.46,73.66,73.43,73.66,8486.0,63.5468,63.7198,63.5208,63.7198,8486.0
2016-03-22 12:30:00,73.65,73.73,73.62,73.71,7510.0,63.7112,63.7804,63.6852,63.7631,7510.0
2016-03-22 12:35:00,73.73,73.73,73.48,73.55,68662.0,63.7804,63.7804,63.5641,63.6247,68662.0
2016-03-22 12:40:00,73.54,73.57,73.51,73.52,9500.0,63.616,63.642,63.5901,63.5987,9500.0
2016-03-22 12:45:00,73.52,73.54,73.47,73.49,41162.0,63.5987,63.616,63.5554,63.5727,41162.0
2016-03-22 12:50:00,73.5,73.5,73.42,73.42,4685.0,63.5814,63.5814,63.5122,63.5122,4685.0
2016-03-22 12:55:00,73.4,73.49,73.4,73.49,19907.0,63.4949,63.5727,63.4949,63.5727,19907.0
2016-03-22 13:00:00,73.48,73.48,73.47,73.48,5800.0,63.5641,63.5641,63.5554,63.5641,5800.0
2016-03-22 13:05:00,73.48,73.49,73.47,73.49,9865.0,63.5641,63.5727,63.5554,63.5727,9865.0
2016-03-22 13:10:00,73.49,73.52,73.48,73.51,24181.0,63.5727,63.5987,63.5641,63.5901,24181.0
2016-03-22 13:15:00,73.51,73.53,73.39,73.46,15647.0,63.5901,63.6074,63.4862,63.5468,15647.0
2016-03-22 13:20:00,73.46,73.52,73.44,73.51,8356.0,63.5468,63.5987,63.5295,63.5901,8356.0
2016-03-22 13:25:00,73.51,73.53,73.49,73.5,7857.0,63.5901,63.6074,63.5727,63.5814,7857.0
2016-03-22 13:30:00,73.5,73.52,73.47,73.5,4770.0,63.5814,63.5987,63.5554,63.5814,4770.0
2016-03-22 13:35:00,73.51,73.53,73.51,73.52,5734.0,63.5901,63.6074,63.5901,63.5987,5734.0
2016-03-22 13:40:00,73.51,73.62,73.5,73.62,13673.0,63.5901,63.6852,63.5814,63.6852,13673.0
2016-03-22 13:45:00,73.61,73.72,73.53,73.71,44619.0,63.6766,63.7717,63.6074,63.7631,44619.0
2016-03-22 13:50:00,73.72,73.8,73.61,73.65,24597.0,63.7717,63.8409,63.6766,63.7112,24597.0
2016-03-22 13:55:00,73.65,73.71,73.62,73.62,33601.0,63.7112,63.7631,63.6852,63.6852,33601.0
2016-03-22 14:00:00,73.61,73.69,73.55,73.69,7780.0,63.6766,63.7458,63.6247,63.7458,7780.0
2016-03-22 14:05:00,73.69,73.89,73.69,73.79,18909.0,63.7458,63.9188,63.7458,63.8323,18909.0
2016-03-22 14:10:00,73.8,73.91,73.77,73.87,37116.0,63.8409,63.9361,63.815,63.9015,37116.0
2016-03-22 14:15:00,73.87,73.87,73.77,73.86,9524.0,63.9015,63.9015,63.815,63.8928,9524.0
2016-03-22 14:20:00,73.85,73.92,73.85,73.92,16743.0,63.8842,63.9447,63.8842,63.9447,16743.0
2016-03-22 14:25:00,73.92,74.04,73.9,73.97,73297.0,63.9447,64.0485,63.9274,63.988,73297.0
2016-03-22 14:30:00,73.96,73.97,73.88,73.95,19537.0,63.9793,63.988,63.9101,63.9707,19537.0
2016-03-22 14:35:00,73.95,73.98,73.93,73.93,13495.0,63.9707,63.9966,63.9534,63.9534,13495.0
2016-03-22 14:40:00,73.93,73.96,73.92,73.92,35025.0,63.9534,63.9793,63.9447,63.9447,35025.0
2016-03-22 14:45:00,73.92,73.96,73.88,73.96,38335.0,63.9447,63.9793,63.9101,63.9793,38335.0
2016-03-22 14:50:00,73.97,74.0,73.92,73.93,24855.0,63.988,64.0139,63.9447,63.9534,24855.0
2016-03-22 14:55:00,73.93,74.02,73.93,74.01,90921.0,63.9534,64.0312,63.9534,64.0226,90921.0
2016-03-22 15:00:00,74.01,74.01,73.87,73.88,28828.0,64.0226,64.0226,63.9015,63.9101,28828.0
2016-03-22 15:05:00,73.88,73.88,73.71,73.77,14681.0,63.9101,63.9101,63.7631,63.815,14681.0
2016-03-22 15:10:00,73.77,73.81,73.75,73.76,11809.0,63.815,63.8496,63.7977,63.8063,11809.0
2016-03-22 15:15:00,73.76,73.79,73.72,73.78,10059.0,63.8063,63.8323,63.7717,63.8236,10059.0
2016-03-22 15:20:00,73.79,73.86,73.78,73.84,15879.0,63.8323,63.8928,63.8236,63.8755,15879.0
2016-03-22 15:25:00,73.84,73.85,73.79,73.84,36060.0,63.8755,63.8842,63.8323,63.8755,36060.0
2016-03-22 15:30:00,73.84,73.85,73.81,73.83,12130.0,63.8755,63.8842,63.8496,63.8669,12130.0
2016-03-22 15:35:00,73.83,73.83,73.73,73.73,17915.0,63.8669,63.8669,63.7804,63.7804,17915.0
2016-03-22 15:40:00,73.72,73.8,73.71,73.76,26447.0,63.7717,63.8409,63.7631,63.8063,26447.0
2016-03-22 15:45:00,73.75,73.81,73.75,73.8,20210.0,63.7977,63.8496,63.7977,63.8409,20210.0
2016-03-22 15:50:00,73.8,73.8,73.75,73.76,30559.0,63.8409,63.8409,63.7977,63.8063,30559.0
2016-03-22 15:55:00,73.76,73.81,73.7,73.72,98574.0,63.8063,63.8496,63.7544,63.7717,98574.0
2016-03-23 09:30:00,73.69,73.69,73.3,73.3,16323.0,63.7458,63.7458,63.4084,63.4084,16323.0
2016-03-23 09:35:00,73.3,73.4,73.12,73.16,58724.0,63.4084,63.4949,63.2527,63.2873,58724.0
2016-03-23 09:40:00,73.16,73.36,73.1,73.32,24835.0,63.2873,63.4603,63.2354,63.4257,24835.0
2016-03-23 09:45:00,73.35,73.35,73.08,73.09,4500.0,63.4516,63.4516,63.2181,63.2267,4500.0
2016-03-23 09:50:00,73.06,73.1,72.97,73.03,30039.0,63.2008,63.2354,63.1229,63.1748,30039.0
2016-03-23 09:55:00,72.99,73.06,72.85,73.06,8770.0,63.1402,63.2008,63.0191,63.2008,8770.0
2016-03-23 10:00:00,73.06,73.12,73.03,73.07,5902.0,63.2008,63.2527,63.1748,63.2094,5902.0
2016-03-23 10:05:00,73.05,73.05,72.89,72.91,9050.0,63.1921,63.1921,63.0537,63.071,9050.0
2016-03-23 10:10:00,72.96,73.05,72.96,72.99,5050.0,63.1143,63.1921,63.1143,63.1402,5050.0
2016-03-23 10:15:00,72.98,72.98,72.85,72.92,7813.0,63.1316,63.1316,63.0191,63.0797,7813.0
2016-03-23 10:20:00,72.92,73.02,72.92,73.02,7550.0,63.0797,63.1662,63.0797,63.1662,7550.0
2016-03-23 10:25:00,73.05,73.08,73.0,73.0,3301.0,63.1921,63.2181,63.1489,63.1489,3301.0
2016-03-23 10:30:00,73.0,73.2,72.95,73.19,14557.0,63.1489,63.3219,63.1056,63.3132,14557.0
2016-03-23 10:35:00,73.16,73.26,73.12,73.24,20004.0,63.2873,63.3738,63.2527,63.3565,20004.0
2016-03-23 10:40:00,73.23,73.3,73.18,73.3,34730.0,63.3478,63.4084,63.3046,63.4084,34730.0
2016-03-23 10:45:00,73.3,73.51,73.27,73.51,65412.0,63.4084,63.5901,63.3824,63.5901,65412.0
2016-03-23 10:50:00,73.51,73.55,73.39,73.39,12830.0,63.5901,63.6247,63.4862,63.4862,12830.0
2016-03-23 10:55:00,73.38,73.39,73.22,73.23,3987.0,63.4776,63.4862,63.3392,63.3478,3987.0
2016-03-23 11:00:00,73.21,73.22,73.05,73.05,7920.0,63.3305,63.3392,63.1921,63.1921,7920.0
2016-03-23 11:05:00,73.04,73.18,72.97,73.16,17717.0,63.1835,63.3046,63.1229,63.2873,17717.0
2016-03-23 11:10:00,73.17,73.29,73.08,73.28,12250.0,63.2959,63.3997,63.2181,63.3911,12250.0
2016-03-23 11:15:00,73.28,73.28,73.0,73.0,6400.0,63.3911,63.3911,63.1489,63.1489,6400.0
2016-03-23 11:20:00,73.0,73.19,72.99,73.17,12457.0,63.1489,63.3132,63.1402,63.2959,12457.0
2016-03-23 11:25:00,73.19,73.37,73.19,73.34,35000.0,63.3132,63.4689,63.3132,63.443,35000.0
2016-03-23 11:30:00,73.36,73.4,73.36,73.36,7719.0,63.4603,63.4949,63.4603,63.4603,7719.0
2016-03-23 11:35:00,73.37,73.49,73.35,73.45,8297.0,63.4689,63.5727,63.4516,63.5381,8297.0
2016-03-23 11:40:00,73.48,73.5,73.44,73.47,8148.0,63.5641,63.5814,63.5295,63.5554,8148.0
2016-03-23 11:45:00,73.45,73.51,73.44,73.46,6024.0,63.5381,63.5901,63.5295,63.5468,6024.0
2016-03-23 11:50:00,73.45,73.46,73.33,73.35,6812.0,63.5381,63.5468,63.4343,63.4516,6812.0
2016-03-23 11:55:00,73.33,73.33,73.24,73.28,5400.0,63.4343,63.4343,63.3565,63.3911,5400.0
2016-03-23 12:00:00,73.28,73.41,73.28,73.35,5619.0,63.3911,63.5035,63.3911,63.4516,5619.0
2016-03-23 12:05:00,73.33,73.33,73.24,73.26,5900.0,63.4343,63.4343,63.3565,63.3738,5900.0
2016-03-23 12:10:00,73.26,73.34,73.25,73.32,5617.0,63.3738,63.443,63.3651,63.4257,5617.0
2016-03-23 12:15:00,73.32,73.35,73.28,73.34,4603.0,63.4257,63.4516,63.3911,63.443,4603.0
2016-03-23 12:20:00,73.34,73.37,73.32,73.32,3556.0,63.443,63.4689,63.4257,63.4257,3556.0
2016-03-23 12:25:00,73.33,73.33,73.21,73.23,9439.0,63.4343,63.4343,63.3305,63.3478,9439.0
2016-03-23 12:30:00,73.24,73.28,73.21,73.21,14102.0,63.3565,63.3911,63.3305,63.3305,14102.0
2016-03-23 12:35:00,73.2,73.26,73.17,73.25,4458.0,63.3219,63.3738,63.2959,63.3651,4458.0
2016-03-23 12:40:00,73.24,73.31,73.23,73.31,2748.0,63.3565,63.417,63.3478,63.417,2748.0
2016-03-23 12:45:00,73.31,73.38,73.25,73.37,4842.0,63.417,63.4776,63.3651,63.4689,4842.0
2016-03-23 12:50:00,73.37,73.38,73.34,73.38,4229.0,63.4689,63.4776,63.443,63.4776,4229.0
2016-03-23 12:55:00,73.37,73.37,73.27,73.27,1278.0,63.4689,63.4689,63.3824,63.3824,1278.0
2016-03-23 13:00:00,73.28,73.28,73.23,73.23,2500.0,63.3911,63.3911,63.3478,63.3478,2500.0
2016-03-23 13:05:00,73.23,73.25,73.17,73.24,4994.0,63.3478,63.3651,63.2959,63.3565,4994.0
2016-03-23 13:10:00,73.25,73.31,73.25,73.29,5491.0,63.3651,63.417,63.3651,63.3997,5491.0
2016-03-23 13:15:00,73.29,73.29,73.23,73.23,5896.0,63.3997,63.3997,63.3478,63.3478,5896.0
2016-03-23 13:20:00,73.21,73.31,73.19,73.31,9223.0,63.3305,63.417,63.3132,63.417,9223.0
2016-03-23 13:25:00,73.31,73.31,73.23,73.24,4883.0,63.417,63.417,63.3478,63.3565,4883.0
2016-03-23 13:30:00,73.22,73.33,73.22,73.32,10740.0,63.3392,63.4343,63.3392,63.4257,10740.0
2016-03-23 13:35:00,73.31,73.32,73.19,73.21,8668.0,63.417,63.4257,63.3132,63.3305,8668.0
2016-03-23 13:40:00,73.21,73.31,73.17,73.31,57535.0,63.3305,63.417,63.2959,63.417,57535.0
2016-03-23 13:45:00,73.3,73.3,73.24,73.28,83672.0,63.4084,63.4084,63.3565,63.3911,83672.0
2016-03-23 13:50:00,73.29,73.29,73.26,73.28,11487.0,63.3997,63.3997,63.3738,63.3911,11487.0
2016-03-23 13:55:00,73.28,73.28,73.18,73.19,16859.0,63.3911,63.3911,63.3046,63.3132,16859.0
2016-03-23 14:00:00,73.19,73.22,73.18,73.21,23222.0,63.3132,63.3392,63.3046,63.3305,23222.0
2016-03-23 14:05:00,73.2,73.29,73.16,73.25,8545.0,63.3219,63.3997,63.2873,63.3651,8545.0
2016-03-23 14:10:00,73.25,73.25,73.18,73.19,3923.0,63.3651,63.3651,63.3046,63.3132,3923.0
2016-03-23 14:15:00,73.2,73.24,73.19,73.19,4856.0,63.3219,63.3565,63.3132,63.3132,4856.0
2016-03-23 14:20:00,73.19,73.24,73.19,73.21,3200.0,63.3132,63.3565,63.3132,63.3305,3200.0
2016-03-23 14:25:00,73.21,73.22,73.15,73.19,10551.0,63.3305,63.3392,63.2786,63.3132,10551.0
2016-03-23 14:30:00,73.18,73.22,73.17,73.17,4601.0,63.3046,63.3392,63.2959,63.2959,4601.0
2016-03-23 14:35:00,73.17,73.18,73.0,73.01,9822.0,63.2959,63.3046,63.1489,63.1575,9822.0
2016-03-23 14:40:00,73.0,73.17,72.99,73.1,13379.0,63.1489,63.2959,63.1402,63.2354,13379.0
2016-03-23 14:45:00,73.11,73.14,72.97,73.01,16775.0,63.244,63.27,63.1229,63.1575,16775.0
2016-03-23 14:50:00,73.0,73.0,72.92,72.93,4278.0,63.1489,63.1489,63.0797,63.0883,4278.0
2016-03-23 14:55:00,72.92,72.97,72.88,72.96,7897.0,63.0797,63.1229,63.0451,63.1143,7897.0
2016-03-23 15:00:00,72.95,73.03,72.95,73.01,19205.0,63.1056,63.1748,63.1056,63.1575,19205.0
2016-03-23 15:05:00,73.01,73.1,73.0,73.05,9575.0,63.1575,63.2354,63.1489,63.1921,9575.0
2016-03-23 15:10:00,73.06,73.06,73.0,73.01,6462.0,63.2008,63.2008,63.1489,63.1575,6462.0
2016-03-23 15:15:00,73.02,73.02,72.97,72.97,8072.0,63.1662,63.1662,63.1229,63.1229,8072.0
2016-03-23 15:20:00,72.97,72.98,72.96,72.97,5959.0,63.1229,63.1316,63.1143,63.1229,5959.0
2016-03-23 15:25:00,72.97,72.97,72.92,72.96,8907.0,63.1229,63.1229,63.0797,63.1143,8907.0
2016-03-23 15:30:00,72.96,73.0,72.94,73.0,9479.0,63.1143,63.1489,63.097,63.1489,9479.0
2016-03-23 15:35:00,73.0,73.08,72.99,73.06,17410.0,63.1489,63.2181,63.1402,63.2008,17410.0
2016-03-23 15:40:00,73.06,73.09,73.06,73.08,15065.0,63.2008,63.2267,63.2008,63.2181,15065.0
2016-03-23 15:45:00,73.08,73.17,73.07,73.14,42186.0,63.2181,63.2959,63.2094,63.27,42186.0
2016-03-23 15:50:00,73.13,73.16,73.11,73.16,28080.0,63.2613,63.2873,63.244,63.2873,28080.0
2016-03-23 15:55:00,73.16,73.18,73.14,73.15,74886.0,63.2873,63.3046,63.27,63.2786,74886.0
2016-03-24 09:30:00,73.04,73.04,72.67,72.85,16536.0,63.1835,63.1835,62.8634,63.0191,16536.0
2016-03-24 09:35:00,72.81,72.87,72.66,72.73,8630.0,62.9845,63.0364,62.8548,62.9153,8630.0
2016-03-24 09:40:00,72.76,72.91,72.74,72.77,15162.0,62.9413,63.071,62.924,62.9499,15162.0
2016-03-24 09:45:00,72.78,72.88,72.78,72.85,6743.0,62.9586,63.0451,62.9586,63.0191,6743.0
2016-03-24 09:50:00,72.88,72.9,72.7,72.7,14939.0,63.0451,63.0624,62.8894,62.8894,14939.0
2016-03-24 09:55:00,72.72,72.79,72.65,72.71,9117.0,62.9067,62.9672,62.8461,62.898,9117.0
2016-03-24 10:00:00,72.71,72.87,72.67,72.87,6130.0,62.898,63.0364,62.8634,63.0364,6130.0
2016-03-24 10:05:00,72.88,72.94,72.79,72.8,10510.0,63.0451,63.097,62.9672,62.9759,10510.0
2016-03-24 10:10:00,72.8,72.9,72.75,72.87,5973.0,62.9759,63.0624,62.9326,63.0364,5973.0
2016-03-24 10:15:00,72.85,72.85,72.65,72.65,24900.0,63.0191,63.0191,62.8461,62.8461,24900.0
2016-03-24 10:20:00,72.65,72.79,72.59,72.59,18613.0,62.8461,62.9672,62.7942,62.7942,18613.0
2016-03-24 10:25:00,72.57,72.58,72.49,72.49,19439.0,62.7769,62.7856,62.7077,62.7077,19439.0
2016-03-24 10:30:00,72.5,72.57,72.46,72.47,19885.0,62.7163,62.7769,62.6817,62.6904,19885.0
2016-03-24 10:35:00,72.48,72.57,72.48,72.56,6300.0,62.699,62.7769,62.699,62.7683,6300.0
2016-03-24 10:40:00,72.57,72.61,72.55,72.56,2200.0,62.7769,62.8115,62.7596,62.7683,2200.0
2016-03-24 10:45:00,72.59,72.6,72.56,72.57,33300.0,62.7942,62.8029,62.7683,62.7769,33300.0
2016-03-24 10:50:00,72.59,72.61,72.54,72.54,2885.0,62.7942,62.8115,62.7509,62.7509,2885.0
2016-03-24 10:55:00,72.56,72.58,72.51,72.51,2836.0,62.7683,62.7856,62.725,62.725,2836.0
2016-03-24 11:00:00,72.52,72.55,72.5,72.5,1500.0,62.7336,62.7596,62.7163,62.7163,1500.0
2016-03-24 11:05:00,72.51,72.52,72.48,72.52,13525.0,62.725,62.7336,62.699,62.7336,13525.0
2016-03-24 11:10:00,72.52,72.6,72.52,72.53,13415.0,62.7336,62.8029,62.7336,62.7423,13415.0
2016-03-24 11:15:00,72.52,72.6,72.52,72.6,2200.0,62.7336,62.8029,62.7336,62.8029,2200.0
2016-03-24 11:20:00,72.57,72.58,72.52,72.52,3008.0,62.7769,62.7856,62.7336,62.7336,3008.0
2016-03-24 11:25:00,72.51,72.55,72.51,72.55,1251.0,62.725,62.7596,62.725,62.7596,1251.0
2016-03-24 11:30:00,72.55,72.61,72.55,72.59,11452.0,62.7596,62.8115,62.7596,62.7942,11452.0
2016-03-24 11:35:00,72.6,72.62,72.57,72.57,5291.0,62.8029,62.8202,62.7769,62.7769,5291.0
2016-03-24 11:40:00,72.56,72.56,72.5,72.5,900.0,62.7683,62.7683,62.7163,62.7163,900.0
2016-03-24 11:45:00,72.5,72.52,72.47,72.49,14381.0,62.7163,62.7336,62.6904,62.7077,14381.0
2016-03-24 11:50:00,72.51,72.51,72.49,72.49,8317.0,62.725,62.725,62.7077,62.7077,8317.0
2016-03-24 11:55:00,72.49,72.51,72.47,72.47,7175.0,62.7077,62.725,62.6904,62.6904,7175.0
2016-03-24 12:00:00,72.48,72.51,72.47,72.5,6151.0,62.699,62.725,62.6904,62.7163,6151.0
2016-03-24 12:05:00,72.5,72.52,72.49,72.49,11566.0,62.7163,62.7336,62.7077,62.7077,11566.0
2016-03-24 12:10:00,72.51,72.51,72.5,72.5,3300.0,62.725,62.725,62.7163,62.7163,3300.0
2016-03-24 12:15:00,72.51,72.51,72.49,72.49,5980.0,62.725,62.725,62.7077,62.7077,5980.0
2016-03-24 12:20:00,72.49,72.51,72.49,72.51,4501.0,62.7077,62.725,62.7077,62.725,4501.0
2016-03-24 12:25:00,72.51,72.54,72.49,72.52,7081.0,62.725,62.7509,62.7077,62.7336,7081.0
2016-03-24 12:30:00,72.51,72.51,72.49,72.5,3300.0,62.725,62.725,62.7077,62.7163,3300.0
2016-03-24 12:35:00,72.49,72.51,72.49,72.5,11812.0,62.7077,62.725,62.7077,62.7163,11812.0
2016-03-24 12:40:00,72.49,72.51,72.47,72.49,15244.0,62.7077,62.725,62.6904,62.7077,15244.0
2016-03-24 12:45:00,72.5,72.51,72.45,72.48,17000.0,62.7163,62.725,62.6731,62.699,17000.0
2016-03-24 12:50:00,72.48,72.49,72.46,72.46,12870.0,62.699,62.7077,62.6817,62.6817,12870.0
2016-03-24 12:55:00,72.46,72.47,72.45,72.45,9193.0,62.6817,62.6904,62.6731,62.6731,9193.0
2016-03-24 13:00:00,72.44,72.47,72.44,72.44,6362.0,62.6644,62.6904,62.6644,62.6644,6362.0
2016-03-24 13:05:00,72.44,72.48,72.44,72.48,3300.0,62.6644,62.699,62.6644,62.699,3300.0
2016-03-24 13:10:00,72.46,72.47,72.45,72.46,6492.0,62.6817,62.6904,62.6731,62.6817,6492.0
2016-03-24 13:15:00,72.44,72.47,72.44,72.47,5244.0,62.6644,62.6904,62.6644,62.6904,5244.0
2016-03-24 13:20:00,72.48,72.48,72.45,72.46,3995.0,62.699,62.699,62.6731,62.6817,3995.0
2016-03-24 13:25:00,72.46,72.47,72.41,72.42,6701.0,62.6817,62.6904,62.6385,62.6471,6701.0
2016-03-24 13:30:00,72.42,72.46,72.41,72.46,5015.0,62.6471,62.6817,62.6385,62.6817,5015.0
2016-03-24 13:35:00,72.46,72.49,72.46,72.48,4150.0,62.6817,62.7077,62.6817,62.699,4150.0
2016-03-24 13:40:00,72.47,72.5,72.46,72.49,4349.0,62.6904,62.7163,62.6817,62.7077,4349.0
2016-03-24 13:45:00,72.5,72.51,72.49,72.51,4859.0,62.7163,62.725,62.7077,62.725,4859.0
2016-03-24 13:50:00,72.51,72.51,72.5,72.51,5948.0,62.725,62.725,62.7163,62.725,5948.0
2016-03-24 13:55:00,72.51,72.51,72.48,72.5,10359.0,62.725,62.725,62.699,62.7163,10359.0
2016-03-24 14:00:00,72.49,72.5,72.48,72.49,6895.0,62.7077,62.7163,62.699,62.7077,6895.0
2016-03-24 14:05:00,72.48,72.49,72.47,72.48,3901.0,62.699,62.7077,62.6904,62.699,3901.0
2016-03-24 14:10:00,72.49,72.49,72.42,72.43,7857.0,62.7077,62.7077,62.6471,62.6558,7857.0
2016-03-24 14:15:00,72.42,72.43,72.4,72.41,4291.0,62.6471,62.6558,62.6298,62.6385,4291.0
2016-03-24 14:20:00,72.42,72.43,72.41,72.42,5131.0,62.6471,62.6558,62.6385,62.6471,5131.0
2016-03-24 14:25:00,72.42,72.48,72.42,72.47,17069.0,62.6471,62.699,62.6471,62.6904,17069.0
2016-03-24 14:30:00,72.47,72.48,72.43,72.47,23976.0,62.6904,62.699,62.6558,62.6904,23976.0
2016-03-24 14:35:00,72.49,72.52,72.49,72.51,9859.0,62.7077,62.7336,62.7077,62.725,9859.0
2016-03-24 14:40:00,72.51,72.54,72.49,72.54,6841.0,62.725,62.7509,62.7077,62.7509,6841.0
2016-03-24 14:45:00,72.54,72.61,72.54,72.6,9016.0,62.7509,62.8115,62.7509,62.8029,9016.0
2016-03-24 14:50:00,72.6,72.62,72.58,72.59,6599.0,62.8029,62.8202,62.7856,62.7942,6599.0
2016-03-24 14:55:00,72.59,72.59,72.5,72.54,4891.0,62.7942,62.7942,62.7163,62.7509,4891.0
2016-03-24 15:00:00,72.56,72.56,72.53,72.55,2800.0,62.7683,62.7683,62.7423,62.7596,2800.0
2016-03-24 15:05:00,72.55,72.57,72.54,72.55,5117.0,62.7596,62.7769,62.7509,62.7596,5117.0
2016-03-24 15:10:00,72.55,72.57,72.54,72.56,6937.0,62.7596,62.7769,62.7509,62.7683,6937.0
2016-03-24 15:15:00,72.57,72.58,72.54,72.56,7901.0,62.7769,62.7856,62.7509,62.7683,7901.0
2016-03-24 15:20:00,72.56,72.57,72.49,72.52,8499.0,62.7683,62.7769,62.7077,62.7336,8499.0
2016-03-24 15:25:00,72.53,72.53,72.5,72.51,10101.0,62.7423,62.7423,62.7163,62.725,10101.0
2016-03-24 15:30:00,72.52,72.52,72.48,72.5,14128.0,62.7336,62.7336,62.699,62.7163,14128.0
2016-03-24 15:35:00,72.5,72.52,72.48,72.49,14286.0,62.7163,62.7336,62.699,62.7077,14286.0
2016-03-24 15:40:00,72.49,72.51,72.48,72.49,14640.0,62.7077,62.725,62.699,62.7077,14640.0
2016-03-24 15:45:00,72.5,72.57,72.49,72.55,26970.0,62.7163,62.7769,62.7077,62.7596,26970.0
2016-03-24 15:50:00,72.56,72.58,72.55,72.58,15289.0,62.7683,62.7856,62.7596,62.7856,15289.0
2016-03-24 15:55:00,72.58,72.6,72.55,72.58,35579.0,62.7856,62.8029,62.7596,62.7856,35579.0
2016-03-28 09:30:00,72.75,72.99,72.75,72.96,16312.0,62.9326,63.1402,62.9326,63.1143,16312.0
2016-03-28 09:35:00,72.94,72.99,72.87,72.99,7100.0,63.097,63.1402,63.0364,63.1402,7100.0
2016-03-28 09:40:00,73.0,73.2,72.99,73.14,9278.0,63.1489,63.3219,63.1402,63.27,9278.0
2016-03-28 09:45:00,73.14,73.31,73.14,73.24,9961.0,63.27,63.417,63.27,63.3565,9961.0
2016-03-28 09:50:00,73.23,73.36,73.21,73.33,3634.0,63.3478,63.4603,63.3305,63.4343,3634.0
2016-03-28 09:55:00,73.39,73.48,73.35,73.43,4197.0,63.4862,63.5641,63.4516,63.5208,4197.0
2016-03-28 10:00:00,73.44,73.44,73.38,73.44,16578.0,63.5295,63.5295,63.4776,63.5295,16578.0
2016-03-28 10:05:00,73.46,73.49,73.39,73.45,7100.0,63.5468,63.5727,63.4862,63.5381,7100.0
2016-03-28 10:10:00,73.45,73.47,73.33,73.33,3800.0,63.5381,63.5554,63.4343,63.4343,3800.0
2016-03-28 10:15:00,73.3,73.36,73.25,73.25,5340.0,63.4084,63.4603,63.3651,63.3651,5340.0
2016-03-28 10:20:00,73.27,73.36,73.26,73.33,5900.0,63.3824,63.4603,63.3738,63.4343,5900.0
2016-03-28 10:25:00,73.32,73.42,73.29,73.42,17100.0,63.4257,63.5122,63.3997,63.5122,17100.0
2016-03-28 10:30:00,73.42,73.45,73.36,73.4,17751.0,63.5122,63.5381,63.4603,63.4949,17751.0
2016-03-28 10:35:00,73.4,73.43,73.39,73.39,6113.0,63.4949,63.5208,63.4862,63.4862,6113.0
2016-03-28 10:40:00,73.4,73.42,73.39,73.41,20324.0,63.4949,63.5122,63.4862,63.5035,20324.0
2016-03-28 10:45:00,73.4,73.46,73.39,73.45,9377.0,63.4949,63.5468,63.4862,63.5381,9377.0
2016-03-28 10:50:00,73.46,73.52,73.46,73.5,16127.0,63.5468,63.5987,63.5468,63.5814,16127.0
2016-03-28 10:55:00,73.49,73.53,73.49,73.53,14171.0,63.5727,63.6074,63.5727,63.6074,14171.0
2016-03-28 11:00:00,73.51,73.53,73.48,73.51,10006.0,63.5901,63.6074,63.5641,63.5901,10006.0
2016-03-28 11:05:00,73.51,73.52,73.48,73.5,36884.0,63.5901,63.5987,63.5641,63.5814,36884.0
2016-03-28 11:10:00,73.49,73.49,73.28,73.31,13540.0,63.5727,63.5727,63.3911,63.417,13540.0
2016-03-28 11:15:00,73.3,73.37,73.26,73.3,9176.0,63.4084,63.4689,63.3738,63.4084,9176.0
2016-03-28 11:20:00,73.29,73.42,73.29,73.42,10300.0,63.3997,63.5122,63.3997,63.5122,10300.0
2016-03-28 11:25:00,73.43,73.57,73.43,73.56,5960.0,63.5208,63.642,63.5208,63.6333,5960.0
2016-03-28 11:30:00,73.59,73.61,73.52,73.57,10873.0,63.6593,63.6766,63.5987,63.642,10873.0
2016-03-28 11:35:00,73.57,73.66,73.57,73.62,16365.0,63.642,63.7198,63.642,63.6852,16365.0
2016-03-28 11:40:00,73.62,73.72,73.62,73.7,12134.0,63.6852,63.7717,63.6852,63.7544,12134.0
2016-03-28 11:45:00,73.71,73.79,73.7,73.77,9265.0,63.7631,63.8323,63.7544,63.815,9265.0
2016-03-28 11:50:00,73.77,73.78,73.75,73.75,12140.0,63.815,63.8236,63.7977,63.7977,12140.0
2016-03-28 11:55:00,73.76,73.76,73.61,73.65,10916.0,63.8063,63.8063,63.6766,63.7112,10916.0
2016-03-28 12:00:00,73.65,73.68,73.64,73.66,11417.0,63.7112,63.7371,63.7025,63.7198,11417.0
2016-03-28 12:05:00,73.67,73.67,73.64,73.65,8391.0,63.7285,63.7285,63.7025,63.7112,8391.0
2016-03-28 12:10:00,73.65,73.66,73.64,73.66,7519.0,63.7112,63.7198,63.7025,63.7198,7519.0
2016-03-28 12:15:00,73.66,73.67,73.65,73.65,15560.0,63.7198,63.7285,63.7112,63.7112,15560.0
2016-03-28 12:20:00,73.65,73.71,73.64,73.66,17787.0,63.7112,63.7631,63.7025,63.7198,17787.0
2016-03-28 12:25:00,73.66,73.68,73.65,73.67,3242.0,63.7198,63.7371,63.7112,63.7285,3242.0
2016-03-28 12:30:00,73.68,73.72,73.67,73.7,14805.0,63.7371,63.7717,63.7285,63.7544,14805.0
2016-03-28 12:35:00,73.7,73.71,73.65,73.66,12602.0,63.7544,63.7631,63.7112,63.7198,12602.0
2016-03-28 12:40:00,73.65,73.66,73.65,73.66,2654.0,63.7112,63.7198,63.7112,63.7198,2654.0
2016-03-28 12:45:00,73.66,73.68,73.65,73.67,3933.0,63.7198,63.7371,63.7112,63.7285,3933.0
2016-03-28 12:50:00,73.68,73.72,73.68,73.7,9240.0,63.7371,63.7717,63.7371,63.7544,9240.0
2016-03-28 12:55:00,73.7,73.71,73.69,73.7,5614.0,63.7544,63.7631,63.7458,63.7544,5614.0
2016-03-28 13:00:00,73.7,73.71,73.69,73.7,13894.0,63.7544,63.7631,63.7458,63.7544,13894.0
2016-03-28 13:05:00,73.7,73.72,73.69,73.71,12158.0,63.7544,63.7717,63.7458,63.7631,12158.0
2016-03-28 13:10:00,73.7,73.7,73.51,73.54,16999.0,63.7544,63.7544,63.5901,63.616,16999.0
2016-03-28 13:15:00,73.54,73.58,73.51,73.53,5632.0,63.616,63.6506,63.5901,63.6074,5632.0
2016-03-28 13:20:00,73.53,73.61,73.51,73.61,6335.0,63.6074,63.6766,63.5901,63.6766,6335.0
2016-03-28 13:25:00,73.59,73.61,73.58,73.59,2939.0,63.6593,63.6766,63.6506,63.6593,2939.0
2016-03-28 13:30:00,73.61,73.65,73.6,73.63,6567.0,63.6766,63.7112,63.6679,63.6939,6567.0
2016-03-28 13:35:00,73.61,73.64,73.6,73.63,4951.0,63.6766,63.7025,63.6679,63.6939,4951.0
2016-03-28 13:40:00,73.63,73.7,73.61,73.7,16180.0,63.6939,63.7544,63.6766,63.7544,16180.0
2016-03-28 13:45:00,73.7,73.74,73.7,73.72,6330.0,63.7544,63.789,63.7544,63.7717,6330.0
2016-03-28 13:50:00,73.71,73.76,73.69,73.73,16260.0,63.7631,63.8063,63.7458,63.7804,16260.0
2016-03-28 13:55:00,73.73,73.73,73.7,73.7,6332.0,63.7804,63.7804,63.7544,63.7544,6332.0
2016-03-28 14:00:00,73.71,73.78,73.71,73.75,21857.0,63.7631,63.8236,63.7631,63.7977,21857.0
2016-03-28 14:05:00,73.74,73.81,73.74,73.75,21476.0,63.789,63.8496,63.789,63.7977,21476.0
2016-03-28 14:10:00,73.76,73.82,73.75,73.81,5531.0,63.8063,63.8582,63.7977,63.8496,5531.0
2016-03-28 14:15:00,73.81,73.82,73.79,73.8,10624.0,63.8496,63.8582,63.8323,63.8409,10624.0
2016-03-28 14:20:00,73.8,73.84,73.79,73.84,11503.0,63.8409,63.8755,63.8323,63.8755,11503.0
2016-03-28 14:25:00,73.84,73.88,73.82,73.86,20589.0,63.8755,63.9101,63.8582,63.8928,20589.0
2016-03-28 14:30:00,73.86,73.91,73.75,73.75,26776.0,63.8928,63.9361,63.7977,63.7977,26776.0
2016-03-28 14:35:00,73.74,73.74,73.55,73.58,13302.0,63.789,63.789,63.6247,63.6506,13302.0
2016-03-28 14:40:00,73.57,73.57,73.41,73.42,11132.0,63.642,63.642,63.5035,63.5122,11132.0
2016-03-28 14:45:00,73.42,73.48,73.33,73.45,14608.0,63.5122,63.5641,63.4343,63.5381,14608.0
2016-03-28 14:50:00,73.45,73.45,73.25,73.27,15206.0,63.5381,63.5381,63.3651,63.3824,15206.0
2016-03-28 14:55:00,73.26,73.31,73.2,73.28,32610.0,63.3738,63.417,63.3219,63.3911,32610.0
2016-03-28 15:00:00,73.28,73.46,73.28,73.46,11776.0,63.3911,63.5468,63.3911,63.5468,11776.0
2016-03-28 15:05:00,73.46,73.47,73.35,73.38,10206.0,63.5468,63.5554,63.4516,63.4776,10206.0
2016-03-28 15:10:00,73.37,73.41,73.35,73.4,8562.0,63.4689,63.5035,63.4516,63.4949,8562.0
2016-03-28 15:15:00,73.4,73.47,73.39,73.45,16327.0,63.4949,63.5554,63.4862,63.5381,16327.0
2016-03-28 15:20:00,73.43,73.47,73.4,73.47,12372.0,63.5208,63.5554,63.4949,63.5554,12372.0
2016-03-28 15:25:00,73.46,73.5,73.4,73.41,22133.0,63.5468,63.5814,63.4949,63.5035,22133.0
2016-03-28 15:30:00,73.41,73.6,73.35,73.6,39905.0,63.5035,63.6679,63.4516,63.6679,39905.0
2016-03-28 15:35:00,73.59,73.59,73.49,73.52,33155.0,63.6593,63.6593,63.5727,63.5987,33155.0
2016-03-28 15:40:00,73.52,73.52,73.46,73.51,36878.0,63.5987,63.5987,63.5468,63.5901,36878.0
2016-03-28 15:45:00,73.51,73.51,73.44,73.48,38563.0,63.5901,63.5901,63.5295,63.5641,38563.0
2016-03-28 15:50:00,73.48,73.5,73.39,73.4,47168.0,63.5641,63.5814,63.4862,63.4949,47168.0
2016-03-28 15:55:00,73.4,73.42,73.31,73.37,113862.0,63.4949,63.5122,63.417,63.4689,113862.0
2016-03-29 09:30:00,73.5,73.59,73.26,73.45,20290.0,63.5814,63.6593,63.3738,63.5381,20290.0
2016-03-29 09:35:00,73.44,73.56,73.44,73.44,5866.0,63.5295,63.6333,63.5295,63.5295,5866.0
2016-03-29 09:40:00,73.45,73.67,73.45,73.67,4323.0,63.5381,63.7285,63.5381,63.7285,4323.0
2016-03-29 09:45:00,73.7,73.7,73.59,73.6,4513.0,63.7544,63.7544,63.6593,63.6679,4513.0
2016-03-29 09:50:00,73.62,73.62,73.5,73.51,4100.0,63.6852,63.6852,63.5814,63.5901,4100.0
2016-03-29 09:55:00,73.5,73.59,73.42,73.54,13218.0,63.5814,63.6593,63.5122,63.616,13218.0
2016-03-29 10:00:00,73.6,73.64,73.52,73.52,2553.0,63.6679,63.7025,63.5987,63.5987,2553.0
2016-03-29 10:05:00,73.51,73.65,73.5,73.65,5945.0,63.5901,63.7112,63.5814,63.7112,5945.0
2016-03-29 10:10:00,73.7,73.73,73.67,73.67,2490.0,63.7544,63.7804,63.7285,63.7285,2490.0
2016-03-29 10:15:00,73.69,73.82,73.69,73.8,6558.0,63.7458,63.8582,63.7458,63.8409,6558.0
2016-03-29 10:20:00,73.79,73.82,73.77,73.79,1705.0,63.8323,63.8582,63.815,63.8323,1705.0
2016-03-29 10:25:00,73.78,73.79,73.68,73.75,8036.0,63.8236,63.8323,63.7371,63.7977,8036.0
2016-03-29 10:30:00,73.74,73.83,73.73,73.78,13033.0,63.789,63.8669,63.7804,63.8236,13033.0
2016-03-29 10:35:00,73.77,73.84,73.77,73.82,5785.0,63.815,63.8755,63.815,63.8582,5785.0
2016-03-29 10:40:00,73.83,73.89,73.8,73.89,6729.0,63.8669,63.9188,63.8409,63.9188,6729.0
2016-03-29 10:45:00,73.88,73.95,73.88,73.95,5752.0,63.9101,63.9707,63.9101,63.9707,5752.0
2016-03-29 10:50:00,73.93,73.94,73.88,73.91,4938.0,63.9534,63.962,63.9101,63.9361,4938.0
2016-03-29 10:55:00,73.91,73.93,73.89,73.91,3483.0,63.9361,63.9534,63.9188,63.9361,3483.0
2016-03-29 11:00:00,73.92,73.98,73.91,73.98,15295.0,63.9447,63.9966,63.9361,63.9966,15295.0
2016-03-29 11:05:00,73.97,73.98,73.93,73.95,6608.0,63.988,63.9966,63.9534,63.9707,6608.0
2016-03-29 11:10:00,73.94,73.96,73.9,73.94,5000.0,63.962,63.9793,63.9274,63.962,5000.0
2016-03-29 11:15:00,73.95,73.98,73.92,73.95,7048.0,63.9707,63.9966,63.9447,63.9707,7048.0
2016-03-29 11:20:00,73.96,73.98,73.93,73.96,5657.0,63.9793,63.9966,63.9534,63.9793,5657.0
2016-03-29 11:25:00,73.96,74.05,73.95,74.03,15027.0,63.9793,64.0572,63.9707,64.0399,15027.0
2016-03-29 11:30:00,74.02,74.03,74.0,74.0,2221.0,64.0312,64.0399,64.0139,64.0139,2221.0
2016-03-29 11:35:00,74.0,74.05,74.0,74.05,15543.0,64.0139,64.0572,64.0139,64.0572,15543.0
2016-03-29 11:40:00,74.06,74.09,74.05,74.09,6656.0,64.0658,64.0918,64.0572,64.0918,6656.0
2016-03-29 11:45:00,74.09,74.19,74.09,74.19,7021.0,64.0918,64.1783,64.0918,64.1783,7021.0
2016-03-29 11:50:00,74.18,74.19,74.13,74.14,7000.0,64.1696,64.1783,64.1264,64.135,7000.0
2016-03-29 11:55:00,74.15,74.15,74.06,74.06,6225.0,64.1437,64.1437,64.0658,64.0658,6225.0
2016-03-29 12:00:00,74.08,74.08,74.03,74.03,3400.0,64.0831,64.0831,64.0399,64.0399,3400.0
2016-03-29 12:05:00,74.01,74.06,73.98,74.04,11914.0,64.0226,64.0658,63.9966,64.0485,11914.0
2016-03-29 12:10:00,74.05,74.06,74.0,74.0,2291.0,64.0572,64.0658,64.0139,64.0139,2291.0
2016-03-29 12:15:00,74.01,74.03,73.99,74.0,2315.0,64.0226,64.0399,64.0053,64.0139,2315.0
2016-03-29 12:20:00,74.02,74.15,74.02,74.12,9393.0,64.0312,64.1437,64.0312,64.1177,9393.0
2016-03-29 12:25:00,74.13,74.26,74.11,74.26,4259.0,64.1264,64.2388,64.1091,64.2388,4259.0
2016-03-29 12:30:00,74.26,74.32,74.24,74.32,5526.0,64.2388,64.2907,64.2215,64.2907,5526.0
2016-03-29 12:35:00,74.34,74.38,74.32,74.36,15916.0,64.308,64.3426,64.2907,64.3253,15916.0
2016-03-29 12:40:00,74.37,74.38,74.35,74.36,5100.0,64.334,64.3426,64.3167,64.3253,5100.0
2016-03-29 12:45:00,74.37,74.37,74.34,74.36,4985.0,64.334,64.334,64.308,64.3253,4985.0
2016-03-29 12:50:00,74.36,74.39,74.35,74.37,7159.0,64.3253,64.3513,64.3167,64.334,7159.0
2016-03-29 12:55:00,74.37,74.37,74.35,74.36,2720.0,64.334,64.334,64.3167,64.3253,2720.0
2016-03-29 13:00:00,74.35,74.37,74.27,74.27,12548.0,64.3167,64.334,64.2475,64.2475,12548.0
2016-03-29 13:05:00,74.26,74.27,74.25,74.25,4691.0,64.2388,64.2475,64.2302,64.2302,4691.0
2016-03-29 13:10:00,74.25,74.27,74.25,74.25,4455.0,64.2302,64.2475,64.2302,64.2302,4455.0
2016-03-29 13:15:00,74.25,74.29,74.25,74.29,3260.0,64.2302,64.2648,64.2302,64.2648,3260.0
2016-03-29 13:20:00,74.26,74.32,74.25,74.32,8654.0,64.2388,64.2907,64.2302,64.2907,8654.0
2016-03-29 13:25:00,74.32,74.32,74.3,74.3,6747.0,64.2907,64.2907,64.2734,64.2734,6747.0
2016-03-29 13:30:00,74.29,74.3,74.25,74.25,1956.0,64.2648,64.2734,64.2302,64.2302,1956.0
2016-03-29 13:35:00,74.26,74.26,74.19,74.19,2800.0,64.2388,64.2388,64.1783,64.1783,2800.0
2016-03-29 13:40:00,74.18,74.18,74.12,74.12,4120.0,64.1696,64.1696,64.1177,64.1177,4120.0
2016-03-29 13:45:00,74.12,74.13,74.06,74.13,5462.0,64.1177,64.1264,64.0658,64.1264,5462.0
2016-03-29 13:50:00,74.13,74.14,74.09,74.09,2020.0,64.1264,64.135,64.0918,64.0918,2020.0
2016-03-29 13:55:00,74.09,74.11,74.02,74.03,6428.0,64.0918,64.1091,64.0312,64.0399,6428.0
2016-03-29 14:00:00,74.03,74.21,74.02,74.2,6744.0,64.0399,64.1956,64.0312,64.1869,6744.0
2016-03-29 14:05:00,74.2,74.2,74.15,74.15,3025.0,64.1869,64.1869,64.1437,64.1437,3025.0
2016-03-29 14:10:00,74.17,74.2,74.14,74.14,3234.0,64.161,64.1869,64.135,64.135,3234.0
2016-03-29 14:15:00,74.15,74.17,74.14,74.15,3461.0,64.1437,64.161,64.135,64.1437,3461.0
2016-03-29 14:20:00,74.15,74.15,74.06,74.09,3805.0,64.1437,64.1437,64.0658,64.0918,3805.0
2016-03-29 14:25:00,74.07,74.08,73.99,74.07,42355.0,64.0745,64.0831,64.0053,64.0745,42355.0
2016-03-29 14:30:00,74.07,74.21,73.99,74.02,21440.0,64.0745,64.1956,64.0053,64.0312,21440.0
2016-03-29 14:35:00,74.04,74.05,73.98,74.03,19336.0,64.0485,64.0572,63.9966,64.0399,19336.0
2016-03-29 14:40:00,74.08,74.11,74.07,74.11,3398.0,64.0831,64.1091,64.0745,64.1091,3398.0
2016-03-29 14:45:00,74.12,74.22,74.11,74.13,4675.0,64.1177,64.2042,64.1091,64.1264,4675.0
2016-03-29 14:50:00,74.14,74.14,73.99,74.0,21476.0,64.135,64.135,64.0053,64.0139,21476.0
2016-03-29 14:55:00,74.02,74.06,73.99,74.06,4861.0,64.0312,64.0658,64.0053,64.0658,4861.0
2016-03-29 15:00:00,74.04,74.08,74.01,74.07,3791.0,64.0485,64.0831,64.0226,64.0745,3791.0
2016-03-29 15:05:00,74.08,74.08,74.06,74.06,1400.0,64.0831,64.0831,64.0658,64.0658,1400.0
2016-03-29 15:10:00,74.05,74.11,74.05,74.11,2938.0,64.0572,64.1091,64.0572,64.1091,2938.0
2016-03-29 15:15:00,74.1,74.11,73.96,74.07,33481.0,64.1004,64.1091,63.9793,64.0745,33481.0
2016-03-29 15:20:00,74.07,74.1,74.06,74.09,5047.0,64.0745,64.1004,64.0658,64.0918,5047.0
2016-03-29 15:25:00,74.09,74.17,74.08,74.17,4095.0,64.0918,64.161,64.0831,64.161,4095.0
2016-03-29 15:30:00,74.16,74.16,74.08,74.09,6133.0,64.1523,64.1523,64.0831,64.0918,6133.0
2016-03-29 15:35:00,74.09,74.09,74.04,74.08,6855.0,64.0918,64.0918,64.0485,64.0831,6855.0
2016-03-29 15:40:00,74.08,74.09,74.05,74.06,6911.0,64.0831,64.0918,64.0572,64.0658,6911.0
2016-03-29 15:45:00,74.05,74.05,73.98,74.01,13975.0,64.0572,64.0572,63.9966,64.0226,13975.0
2016-03-29 15:50:00,74.01,74.11,74.0,74.08,21559.0,64.0226,64.1091,64.0139,64.0831,21559.0
2016-03-29 15:55:00,74.08,74.12,74.05,74.09,34905.0,64.0831,64.1177,64.0572,64.0918,34905.0
2016-03-30 09:30:00,74.5,74.75,74.29,74.64,25899.0,64.4465,64.6627,64.2648,64.5676,25899.0
2016-03-30 09:35:00,74.67,74.76,74.63,74.69,9357.0,64.5935,64.6714,64.5589,64.6108,9357.0
2016-03-30 09:40:00,74.72,74.92,74.72,74.9,14973.0,64.6368,64.8098,64.6368,64.7925,14973.0
2016-03-30 09:45:00,74.89,74.97,74.89,74.95,8704.0,64.7838,64.853,64.7838,64.8357,8704.0
2016-03-30 09:50:00,74.94,74.99,74.93,74.95,14356.0,64.8271,64.8703,64.8184,64.8357,14356.0
2016-03-30 09:55:00,74.96,74.99,74.74,74.8,17562.0,64.8444,64.8703,64.6541,64.706,17562.0
2016-03-30 10:00:00,74.81,75.0,74.81,74.98,16492.0,64.7146,64.879,64.7146,64.8617,16492.0
2016-03-30 10:05:00,74.98,75.2,74.93,75.2,37353.0,64.8617,65.052,64.8184,65.052,37353.0
2016-03-30 10:10:00,75.19,75.24,75.15,75.21,15133.0,65.0433,65.0866,65.0087,65.0606,15133.0
2016-03-30 10:15:00,75.21,75.35,75.21,75.32,17458.0,65.0606,65.1817,65.0606,65.1558,17458.0
2016-03-30 10:20:00,75.32,75.38,75.24,75.34,17458.0,65.1558,65.2077,65.0866,65.1731,17458.0
2016-03-30 10:25:00,75.35,75.38,75.22,75.25,13486.0,65.1817,65.2077,65.0693,65.0952,13486.0
2016-03-30 10:30:00,75.27,75.32,75.18,75.22,17357.0,65.1125,65.1558,65.0347,65.0693,17357.0
2016-03-30 10:35:00,75.22,75.23,75.06,75.06,9806.0,65.0693,65.0779,64.9309,64.9309,9806.0
2016-03-30 10:40:00,75.07,75.12,75.03,75.04,9792.0,64.9395,64.9828,64.9049,64.9136,9792.0
2016-03-30 10:45:00,75.03,75.03,74.72,74.74,16447.0,64.9049,64.9049,64.6368,64.6541,16447.0
2016-03-30 10:50:00,74.76,74.76,74.64,74.64,9280.0,64.6714,64.6714,64.5676,64.5676,9280.0
2016-03-30 10:55:00,74.63,74.64,74.58,74.61,7574.0,64.5589,64.5676,64.5157,64.5416,7574.0
2016-03-30 11:00:00,74.62,74.68,74.55,74.62,40338.0,64.5503,64.6022,64.4897,64.5503,40338.0
2016-03-30 11:05:00,74.67,74.74,74.67,74.7,3600.0,64.5935,64.6541,64.5935,64.6195,3600.0
2016-03-30 11:10:00,74.68,74.75,74.67,74.74,4661.0,64.6022,64.6627,64.5935,64.6541,4661.0
2016-03-30 11:15:00,74.74,74.74,74.6,74.6,5800.0,64.6541,64.6541,64.533,64.533,5800.0
2016-03-30 11:20:00,74.58,74.63,74.53,74.55,7976.0,64.5157,64.5589,64.4724,64.4897,7976.0
2016-03-30 11:25:00,74.54,74.59,74.46,74.57,7912.0,64.4811,64.5243,64.4119,64.507,7912.0
2016-03-30 11:30:00,74.56,74.59,74.49,74.51,10792.0,64.4984,64.5243,64.4378,64.4551,10792.0
2016-03-30 11:35:00,74.52,74.58,74.51,74.54,4505.0,64.4638,64.5157,64.4551,64.4811,4505.0
2016-03-30 11:40:00,74.56,74.59,74.52,74.59,3283.0,64.4984,64.5243,64.4638,64.5243,3283.0
2016-03-30 11:45:00,74.58,74.66,74.57,74.65,7126.0,64.5157,64.5849,64.507,64.5762,7126.0
2016-03-30 11:50:00,74.66,74.66,74.6,74.6,2556.0,64.5849,64.5849,64.533,64.533,2556.0
2016-03-30 11:55:00,74.6,74.72,74.58,74.72,5483.0,64.533,64.6368,64.5157,64.6368,5483.0
2016-03-30 12:00:00,74.72,74.77,74.64,74.65,7637.0,64.6368,64.68,64.5676,64.5762,7637.0
2016-03-30 12:05:00,74.64,74.71,74.62,74.7,8111.0,64.5676,64.6281,64.5503,64.6195,8111.0
2016-03-30 12:10:00,74.73,74.74,74.69,74.7,5200.0,64.6454,64.6541,64.6108,64.6195,5200.0
2016-03-30 12:15:00,74.7,74.76,74.7,74.7,4460.0,64.6195,64.6714,64.6195,64.6195,4460.0
2016-03-30 12:20:00,74.7,74.73,74.65,74.69,17466.0,64.6195,64.6454,64.5762,64.6108,17466.0
2016-03-30 12:25:00,74.7,74.73,74.63,74.73,10284.0,64.6195,64.6454,64.5589,64.6454,10284.0
2016-03-30 12:30:00,74.73,74.75,74.69,74.72,2941.0,64.6454,64.6627,64.6108,64.6368,2941.0
2016-03-30 12:35:00,74.71,74.72,74.66,74.7,5036.0,64.6281,64.6368,64.5849,64.6195,5036.0
2016-03-30 12:40:00,74.7,74.71,74.67,74.7,2300.0,64.6195,64.6281,64.5935,64.6195,2300.0
2016-03-30 12:45:00,74.69,74.71,74.67,74.67,1900.0,64.6108,64.6281,64.5935,64.5935,1900.0
2016-03-30 12:50:00,74.67,74.73,74.67,74.7,3525.0,64.5935,64.6454,64.5935,64.6195,3525.0
2016-03-30 12:55:00,74.69,74.72,74.69,74.71,1602.0,64.6108,64.6368,64.6108,64.6281,1602.0
2016-03-30 13:00:00,74.71,74.76,74.71,74.73,6394.0,64.6281,64.6714,64.6281,64.6454,6394.0
2016-03-30 13:05:00,74.72,74.72,74.68,74.7,3521.0,64.6368,64.6368,64.6022,64.6195,3521.0
2016-03-30 13:10:00,74.7,74.82,74.7,74.8,11526.0,64.6195,64.7233,64.6195,64.706,11526.0
2016-03-30 13:15:00,74.8,74.8,74.74,74.76,8229.0,64.706,64.706,64.6541,64.6714,8229.0
2016-03-30 13:20:00,74.77,74.8,74.76,74.77,5938.0,64.68,64.706,64.6714,64.68,5938.0
2016-03-30 13:25:00,74.76,74.79,74.74,74.76,29425.0,64.6714,64.6973,64.6541,64.6714,29425.0
2016-03-30 13:30:00,74.77,74.84,74.76,74.84,7132.0,64.68,64.7406,64.6714,64.7406,7132.0
2016-03-30 13:35:00,74.85,74.88,74.8,74.8,7815.0,64.7492,64.7752,64.706,64.706,7815.0
2016-03-30 13:40:00,74.8,74.83,74.8,74.82,5391.0,64.706,64.7319,64.706,64.7233,5391.0
2016-03-30 13:45:00,74.82,74.86,74.8,74.86,7151.0,64.7233,64.7579,64.706,64.7579,7151.0
2016-03-30 13:50:00,74.87,74.88,74.83,74.87,6066.0,64.7665,64.7752,64.7319,64.7665,6066.0
2016-03-30 13:55:00,74.87,74.91,74.86,74.88,11039.0,64.7665,64.8011,64.7579,64.7752,11039.0
2016-03-30 14:00:00,74.89,74.98,74.89,74.96,10072.0,64.7838,64.8617,64.7838,64.8444,10072.0
2016-03-30 14:05:00,74.97,74.98,74.95,74.98,4977.0,64.853,64.8617,64.8357,64.8617,4977.0
2016-03-30 14:10:00,74.98,74.99,74.94,74.96,6398.0,64.8617,64.8703,64.8271,64.8444,6398.0
2016-03-30 14:15:00,74.95,74.97,74.92,74.92,9397.0,64.8357,64.853,64.8098,64.8098,9397.0
2016-03-30 14:20:00,74.92,74.92,74.88,74.92,6587.0,64.8098,64.8098,64.7752,64.8098,6587.0
2016-03-30 14:25:00,74.92,74.95,74.89,74.92,7920.0,64.8098,64.8357,64.7838,64.8098,7920.0
2016-03-30 14:30:00,74.94,74.95,74.88,74.9,69535.0,64.8271,64.8357,64.7752,64.7925,69535.0
2016-03-30 14:35:00,74.9,74.96,74.86,74.9,36798.0,64.7925,64.8444,64.7579,64.7925,36798.0
2016-03-30 14:40:00,74.89,74.89,74.79,74.8,12369.0,64.7838,64.7838,64.6973,64.706,12369.0
2016-03-30 14:45:00,74.79,74.87,74.79,74.86,3794.0,64.6973,64.7665,64.6973,64.7579,3794.0
2016-03-30 14:50:00,74.87,74.93,74.86,74.91,3107.0,64.7665,64.8184,64.7579,64.8011,3107.0
2016-03-30 14:55:00,74.91,74.98,74.89,74.94,12132.0,64.8011,64.8617,64.7838,64.8271,12132.0
2016-03-30 15:00:00,74.93,74.93,74.83,74.83,8961.0,64.8184,64.8184,64.7319,64.7319,8961.0
2016-03-30 15:05:00,74.83,74.93,74.83,74.93,9832.0,64.7319,64.8184,64.7319,64.8184,9832.0
2016-03-30 15:10:00,74.92,75.01,74.92,75.0,8498.0,64.8098,64.8876,64.8098,64.879,8498.0
2016-03-30 15:15:00,75.0,75.05,75.0,75.02,8449.0,64.879,64.9222,64.879,64.8963,8449.0
2016-03-30 15:20:00,75.01,75.16,75.0,75.02,31428.0,64.8876,65.0174,64.879,64.8963,31428.0
2016-03-30 15:25:00,75.01,75.03,74.99,75.0,12520.0,64.8876,64.9049,64.8703,64.879,12520.0
2016-03-30 15:30:00,75.0,75.05,74.99,75.01,15202.0,64.879,64.9222,64.8703,64.8876,15202.0
2016-03-30 15:35:00,75.01,75.04,75.0,75.01,7559.0,64.8876,64.9136,64.879,64.8876,7559.0
2016-03-30 15:40:00,75.01,75.06,74.99,75.06,17147.0,64.8876,64.9309,64.8703,64.9309,17147.0
2016-03-30 15:45:00,75.06,75.08,75.05,75.05,21084.0,64.9309,64.9482,64.9222,64.9222,21084.0
2016-03-30 15:50:00,75.06,75.09,75.04,75.07,41797.0,64.9309,64.9568,64.9136,64.9395,41797.0
2016-03-30 15:55:00,75.06,75.06,74.85,74.9,113591.0,64.9309,64.9309,64.7492,64.7925,113591.0
2016-03-31 09:30:00,74.78,75.2,74.78,74.99,21440.0,64.6887,65.052,64.6887,64.8703,21440.0
2016-03-31 09:35:00,74.95,74.99,74.83,74.88,6736.0,64.8357,64.8703,64.7319,64.7752,6736.0
2016-03-31 09:40:00,74.87,74.92,74.82,74.83,6923.0,64.7665,64.8098,64.7233,64.7319,6923.0
2016-03-31 09:45:00,74.86,75.05,74.86,75.05,12465.0,64.7579,64.9222,64.7579,64.9222,12465.0
2016-03-31 09:50:00,75.06,75.06,74.84,74.96,21569.0,64.9309,64.9309,64.7406,64.8444,21569.0
2016-03-31 09:55:00,74.98,75.1,74.97,75.03,7870.0,64.8617,64.9655,64.853,64.9049,7870.0
2016-03-31 10:00:00,75.01,75.09,74.99,75.05,4974.0,64.8876,64.9568,64.8703,64.9222,4974.0
2016-03-31 10:05:00,75.03,75.08,74.96,75.01,8132.0,64.9049,64.9482,64.8444,64.8876,8132.0
2016-03-31 10:10:00,75.02,75.09,74.98,75.03,8382.0,64.8963,64.9568,64.8617,64.9049,8382.0
2016-03-31 10:15:00,75.01,75.06,74.99,75.04,7300.0,64.8876,64.9309,64.8703,64.9136,7300.0
2016-03-31 10:20:00,75.04,75.13,75.02,75.02,5810.0,64.9136,64.9914,64.8963,64.8963,5810.0
2016-03-31 10:25:00,75.01,75.02,74.99,75.01,9740.0,64.8876,64.8963,64.8703,64.8876,9740.0
2016-03-31 10:30:00,75.03,75.07,75.0,75.01,6794.0,64.9049,64.9395,64.879,64.8876,6794.0
2016-03-31 10:35:00,75.01,75.04,74.98,75.03,6000.0,64.8876,64.9136,64.8617,64.9049,6000.0
2016-03-31 10:40:00,75.02,75.09,75.0,75.07,5338.0,64.8963,64.9568,64.879,64.9395,5338.0
2016-03-31 10:45:00,75.07,75.07,74.99,75.02,7151.0,64.9395,64.9395,64.8703,64.8963,7151.0
2016-03-31 10:50:00,75.03,75.05,75.0,75.01,5950.0,64.9049,64.9222,64.879,64.8876,5950.0
2016-03-31 10:55:00,75.0,75.02,75.0,75.01,5096.0,64.879,64.8963,64.879,64.8876,5096.0
2016-03-31 11:00:00,75.01,75.11,75.0,75.1,7622.0,64.8876,64.9741,64.879,64.9655,7622.0
2016-03-31 11:05:00,75.1,75.23,75.1,75.17,6719.0,64.9655,65.0779,64.9655,65.026,6719.0
2016-03-31 11:10:00,75.17,75.23,75.14,75.23,7390.0,65.026,65.0779,65.0001,65.0779,7390.0
2016-03-31 11:15:00,75.23,75.23,75.15,75.16,5072.0,65.0779,65.0779,65.0087,65.0174,5072.0
2016-03-31 11:20:00,75.14,75.14,75.1,75.14,6244.0,65.0001,65.0001,64.9655,65.0001,6244.0
2016-03-31 11:25:00,75.13,75.28,75.13,75.28,15889.0,64.9914,65.1212,64.9914,65.1212,15889.0
2016-03-31 11:30:00,75.28,75.29,75.12,75.15,7503.0,65.1212,65.1298,64.9828,65.0087,7503.0
2016-03-31 11:35:00,75.15,75.19,75.15,75.19,3742.0,65.0087,65.0433,65.0087,65.0433,3742.0
2016-03-31 11:40:00,75.19,75.21,75.12,75.2,4500.0,65.0433,65.0606,64.9828,65.052,4500.0
2016-03-31 11:45:00,75.21,75.32,75.21,75.29,9974.0,65.0606,65.1558,65.0606,65.1298,9974.0
2016-03-31 11:50:00,75.28,75.35,75.22,75.33,6287.0,65.1212,65.1817,65.0693,65.1644,6287.0
2016-03-31 11:55:00,75.32,75.34,75.3,75.34,5135.0,65.1558,65.1731,65.1385,65.1731,5135.0
2016-03-31 12:00:00,75.32,75.38,75.31,75.37,4700.0,65.1558,65.2077,65.1471,65.199,4700.0
2016-03-31 12:05:00,75.36,75.36,75.31,75.31,3942.0,65.1904,65.1904,65.1471,65.1471,3942.0
2016-03-31 12:10:00,75.31,75.37,75.31,75.32,6928.0,65.1471,65.199,65.1471,65.1558,6928.0
2016-03-31 12:15:00,75.33,75.38,75.32,75.37,4330.0,65.1644,65.2077,65.1558,65.199,4330.0
2016-03-31 12:20:00,75.38,75.38,75.34,75.34,2100.0,65.2077,65.2077,65.1731,65.1731,2100.0
2016-03-31 12:25:00,75.33,75.4,75.32,75.4,7239.0,65.1644,65.225,65.1558,65.225,7239.0
2016-03-31 12:30:00,75.4,75.4,75.26,75.26,5734.0,65.225,65.225,65.1039,65.1039,5734.0
2016-03-31 12:35:00,75.25,75.26,75.24,75.25,4350.0,65.0952,65.1039,65.0866,65.0952,4350.0
2016-03-31 12:40:00,75.25,75.26,75.19,75.23,4766.0,65.0952,65.1039,65.0433,65.0779,4766.0
2016-03-31 12:45:00,75.23,75.33,75.23,75.3,7076.0,65.0779,65.1644,65.0779,65.1385,7076.0
2016-03-31 12:50:00,75.3,75.36,75.3,75.36,5150.0,65.1385,65.1904,65.1385,65.1904,5150.0
2016-03-31 12:55:00,75.34,75.34,75.31,75.32,3465.0,65.1731,65.1731,65.1471,65.1558,3465.0
2016-03-31 13:00:00,75.31,75.36,75.3,75.35,10847.0,65.1471,65.1904,65.1385,65.1817,10847.0
2016-03-31 13:05:00,75.36,75.39,75.3,75.3,7181.0,65.1904,65.2164,65.1385,65.1385,7181.0
2016-03-31 13:10:00,75.29,75.46,75.27,75.42,28178.0,65.1298,65.2769,65.1125,65.2423,28178.0
2016-03-31 13:15:00,75.42,75.46,75.42,75.43,13341.0,65.2423,65.2769,65.2423,65.251,13341.0
2016-03-31 13:20:00,75.45,75.46,75.43,75.44,6125.0,65.2683,65.2769,65.251,65.2596,6125.0
2016-03-31 13:25:00,75.43,75.44,75.4,75.44,4657.0,65.251,65.2596,65.225,65.2596,4657.0
2016-03-31 13:30:00,75.43,75.5,75.41,75.48,11915.0,65.251,65.3115,65.2337,65.2942,11915.0
2016-03-31 13:35:00,75.49,75.5,75.46,75.5,20476.0,65.3029,65.3115,65.2769,65.3115,20476.0
2016-03-31 13:40:00,75.5,75.53,75.49,75.51,13267.0,65.3115,65.3375,65.3029,65.3202,13267.0
2016-03-31 13:45:00,75.53,75.56,75.52,75.55,10976.0,65.3375,65.3634,65.3288,65.3548,10976.0
2016-03-31 13:50:00,75.53,75.6,75.49,75.59,10790.0,65.3375,65.398,65.3029,65.3894,10790.0
2016-03-31 13:55:00,75.58,75.6,75.52,75.59,23834.0,65.3807,65.398,65.3288,65.3894,23834.0
2016-03-31 14:00:00,75.59,75.59,75.54,75.55,12251.0,65.3894,65.3894,65.3461,65.3548,12251.0
2016-03-31 14:05:00,75.55,75.59,75.5,75.55,23790.0,65.3548,65.3894,65.3115,65.3548,23790.0
2016-03-31 14:10:00,75.56,75.63,75.56,75.63,10489.0,65.3634,65.424,65.3634,65.424,10489.0
2016-03-31 14:15:00,75.62,75.62,75.45,75.45,17868.0,65.4153,65.4153,65.2683,65.2683,17868.0
2016-03-31 14:20:00,75.44,75.46,75.36,75.43,8213.0,65.2596,65.2769,65.1904,65.251,8213.0
2016-03-31 14:25:00,75.42,75.42,75.29,75.41,21532.0,65.2423,65.2423,65.1298,65.2337,21532.0
2016-03-31 14:30:00,75.4,75.42,75.32,75.36,6304.0,65.225,65.2423,65.1558,65.1904,6304.0
2016-03-31 14:35:00,75.36,75.4,75.33,75.35,12024.0,65.1904,65.225,65.1644,65.1817,12024.0
2016-03-31 14:40:00,75.33,75.36,75.24,75.24,8470.0,65.1644,65.1904,65.0866,65.0866,8470.0
2016-03-31 14:45:00,75.24,75.35,75.23,75.3,23573.0,65.0866,65.1817,65.0779,65.1385,23573.0
2016-03-31 14:50:00,75.29,75.31,75.24,75.28,18459.0,65.1298,65.1471,65.0866,65.1212,18459.0
2016-03-31 14:55:00,75.27,75.3,75.24,75.26,7812.0,65.1125,65.1385,65.0866,65.1039,7812.0
2016-03-31 15:00:00,75.25,75.3,75.24,75.3,7820.0,65.0952,65.1385,65.0866,65.1385,7820.0
2016-03-31 15:05:00,75.3,75.31,75.25,75.3,24838.0,65.1385,65.1471,65.0952,65.1385,24838.0
2016-03-31 15:10:00,75.29,75.37,75.28,75.37,13317.0,65.1298,65.199,65.1212,65.199,13317.0
2016-03-31 15:15:00,75.37,75.5,75.37,75.49,13886.0,65.199,65.3115,65.199,65.3029,13886.0
2016-03-31 15:20:00,75.49,75.61,75.49,75.61,21786.0,65.3029,65.4067,65.3029,65.4067,21786.0
2016-03-31 15:25:00,75.62,75.67,75.56,75.67,32002.0,65.4153,65.4586,65.3634,65.4586,32002.0
2016-03-31 15:30:00,75.67,75.74,75.67,75.73,34630.0,65.4586,65.5191,65.4586,65.5105,34630.0
2016-03-31 15:35:00,75.74,75.75,75.66,75.7,34737.0,65.5191,65.5278,65.4499,65.4845,34737.0
2016-03-31 15:40:00,75.69,75.69,75.6,75.62,31362.0,65.4759,65.4759,65.398,65.4153,31362.0
2016-03-31 15:45:00,75.63,75.82,75.63,75.81,75848.0,65.424,65.5883,65.424,65.5797,75848.0
2016-03-31 15:50:00,75.81,75.83,75.74,75.75,69842.0,65.5797,65.597,65.5191,65.5278,69842.0
2016-03-31 15:55:00,75.76,75.76,75.66,75.71,128500.0,65.5364,65.5364,65.4499,65.4932,128500.0
2016-04-01 09:30:00,75.3,75.33,75.16,75.22,31623.0,65.1385,65.1644,65.0174,65.0693,31623.0
2016-04-01 09:35:00,75.24,75.32,75.15,75.26,19121.0,65.0866,65.1558,65.0087,65.1039,19121.0
2016-04-01 09:40:00,75.26,75.37,75.05,75.05,13108.0,65.1039,65.199,64.9222,64.9222,13108.0
2016-04-01 09:45:00,75.05,75.25,75.02,75.21,20253.0,64.9222,65.0952,64.8963,65.0606,20253.0
2016-04-01 09:50:00,75.23,75.32,75.08,75.29,12359.0,65.0779,65.1558,64.9482,65.1298,12359.0
2016-04-01 09:55:00,75.3,75.41,75.3,75.4,5705.0,65.1385,65.2337,65.1385,65.225,5705.0
2016-04-01 10:00:00,75.38,75.45,75.32,75.4,14449.0,65.2077,65.2683,65.1558,65.225,14449.0
2016-04-01 10:05:00,75.42,75.66,75.42,75.66,14183.0,65.2423,65.4499,65.2423,65.4499,14183.0
2016-04-01 10:10:00,75.64,75.72,75.61,75.71,10273.0,65.4326,65.5018,65.4067,65.4932,10273.0
2016-04-01 10:15:00,75.7,75.81,75.66,75.79,9400.0,65.4845,65.5797,65.4499,65.5624,9400.0
2016-04-01 10:20:00,75.8,75.87,75.79,75.86,8058.0,65.571,65.6316,65.5624,65.6229,8058.0
2016-04-01 10:25:00,75.86,75.89,75.84,75.84,7371.0,65.6229,65.6489,65.6056,65.6056,7371.0
2016-04-01 10:30:00,75.85,75.88,75.74,75.76,9701.0,65.6143,65.6402,65.5191,65.5364,9701.0
2016-04-01 10:35:00,75.76,75.95,75.76,75.9,6472.0,65.5364,65.7008,65.5364,65.6575,6472.0
2016-04-01 10:40:00,75.91,75.92,75.78,75.78,7200.0,65.6662,65.6748,65.5537,65.5537,7200.0
2016-04-01 10:45:00,75.79,75.86,75.79,75.84,12512.0,65.5624,65.6229,65.5624,65.6056,12512.0
2016-04-01 10:50:00,75.83,75.87,75.83,75.86,8887.0,65.597,65.6316,65.597,65.6229,8887.0
2016-04-01 10:55:00,75.87,75.97,75.86,75.96,7426.0,65.6316,65.7181,65.6229,65.7094,7426.0
2016-04-01 11:00:00,75.96,75.97,75.95,75.97,12266.0,65.7094,65.7181,65.7008,65.7181,12266.0
2016-04-01 11:05:00,75.97,75.97,75.94,75.96,7784.0,65.7181,65.7181,65.6921,65.7094,7784.0
2016-04-01 11:10:00,75.95,76.03,75.95,76.02,23010.0,65.7008,65.77,65.7008,65.7613,23010.0
2016-04-01 11:15:00,76.02,76.04,75.74,75.75,44345.0,65.7613,65.7786,65.5191,65.5278,44345.0
2016-04-01 11:20:00,75.72,75.72,75.59,75.66,43119.0,65.5018,65.5018,65.3894,65.4499,43119.0
2016-04-01 11:25:00,75.66,75.82,75.66,75.81,8259.0,65.4499,65.5883,65.4499,65.5797,8259.0
2016-04-01 11:30:00,75.82,75.85,75.8,75.85,6630.0,65.5883,65.6143,65.571,65.6143,6630.0
2016-04-01 11:35:00,75.87,75.87,75.8,75.83,14624.0,65.6316,65.6316,65.571,65.597,14624.0
2016-04-01 11:40:00,75.85,75.88,75.82,75.88,12476.0,65.6143,65.6402,65.5883,65.6402,12476.0
2016-04-01 11:45:00,75.88,75.96,75.88,75.95,14584.0,65.6402,65.7094,65.6402,65.7008,14584.0
2016-04-01 11:50:00,75.95,75.96,75.85,75.85,24423.0,65.7008,65.7094,65.6143,65.6143,24423.0
2016-04-01 11:55:00,75.85,75.87,75.82,75.86,14556.0,65.6143,65.6316,65.5883,65.6229,14556.0
2016-04-01 12:00:00,75.86,75.92,75.85,75.92,11451.0,65.6229,65.6748,65.6143,65.6748,11451.0
2016-04-01 12:05:00,75.93,75.98,75.93,75.98,8087.0,65.6835,65.7267,65.6835,65.7267,8087.0
2016-04-01 12:10:00,75.98,76.02,75.9,75.92,20526.0,65.7267,65.7613,65.6575,65.6748,20526.0
2016-04-01 12:15:00,75.92,76.07,75.91,76.07,16251.0,65.6748,65.8046,65.6662,65.8046,16251.0
2016-04-01 12:20:00,76.07,76.1,76.04,76.1,19377.0,65.8046,65.8305,65.7786,65.8305,19377.0
2016-04-01 12:25:00,76.1,76.18,76.09,76.12,23654.0,65.8305,65.8997,65.8219,65.8478,23654.0
2016-04-01 12:30:00,76.12,76.15,76.05,76.15,15104.0,65.8478,65.8738,65.7873,65.8738,15104.0
2016-04-01 12:35:00,76.16,76.18,76.11,76.16,10900.0,65.8824,65.8997,65.8392,65.8824,10900.0
2016-04-01 12:40:00,76.15,76.21,76.14,76.18,9831.0,65.8738,65.9257,65.8651,65.8997,9831.0
2016-04-01 12:45:00,76.17,76.19,75.99,76.0,35246.0,65.8911,65.9084,65.7354,65.744,35246.0
2016-04-01 12:50:00,76.0,76.1,75.99,76.07,22808.0,65.744,65.8305,65.7354,65.8046,22808.0
2016-04-01 12:55:00,76.06,76.19,76.06,76.15,12136.0,65.7959,65.9084,65.7959,65.8738,12136.0
2016-04-01 13:00:00,76.14,76.15,76.01,76.01,18578.0,65.8651,65.8738,65.7527,65.7527,18578.0
2016-04-01 13:05:00,76.01,76.05,75.95,76.0,16058.0,65.7527,65.7873,65.7008,65.744,16058.0
2016-04-01 13:10:00,75.99,75.99,75.92,75.96,9284.0,65.7354,65.7354,65.6748,65.7094,9284.0
2016-04-01 13:15:00,75.95,75.98,75.92,75.98,8862.0,65.7008,65.7267,65.6748,65.7267,8862.0
2016-04-01 13:20:00,75.97,76.04,75.97,76.04,7869.0,65.7181,65.7786,65.7181,65.7786,7869.0
2016-04-01 13:25:00,76.04,76.11,76.03,76.11,15650.0,65.7786,65.8392,65.77,65.8392,15650.0
2016-04-01 13:30:00,76.1,76.24,76.1,76.23,17386.0,65.8305,65.9516,65.8305,65.943,17386.0
2016-04-01 13:35:00,76.23,76.3,76.2,76.28,21318.0,65.943,66.0035,65.917,65.9862,21318.0
2016-04-01 13:40:00,76.28,76.3,76.22,76.23,21387.0,65.9862,66.0035,65.9343,65.943,21387.0
2016-04-01 13:45:00,76.23,76.29,76.19,76.27,13236.0,65.943,65.9949,65.9084,65.9776,13236.0
2016-04-01 13:50:00,76.25,76.3,76.19,76.3,14764.0,65.9603,66.0035,65.9084,66.0035,14764.0
2016-04-01 13:55:00,76.29,76.3,76.27,76.28,12231.0,65.9949,66.0035,65.9776,65.9862,12231.0
2016-04-01 14:00:00,76.28,76.29,76.25,76.28,12308.0,65.9862,65.9949,65.9603,65.9862,12308.0
2016-04-01 14:05:00,76.28,76.46,76.28,76.43,51272.0,65.9862,66.142,65.9862,66.116,51272.0
2016-04-01 14:10:00,76.44,76.46,76.42,76.44,29304.0,66.1247,66.142,66.1074,66.1247,29304.0
2016-04-01 14:15:00,76.44,76.45,76.24,76.35,51291.0,66.1247,66.1333,65.9516,66.0468,51291.0
2016-04-01 14:20:00,76.33,76.4,76.31,76.38,32038.0,66.0295,66.0901,66.0122,66.0728,32038.0
2016-04-01 14:25:00,76.38,76.39,76.04,76.18,25359.0,66.0728,66.0814,65.7786,65.8997,25359.0
2016-04-01 14:30:00,76.17,76.27,76.16,76.27,10672.0,65.8911,65.9776,65.8824,65.9776,10672.0
2016-04-01 14:35:00,76.27,76.37,76.25,76.32,8951.0,65.9776,66.0641,65.9603,66.0208,8951.0
2016-04-01 14:40:00,76.33,76.42,76.33,76.4,9859.0,66.0295,66.1074,66.0295,66.0901,9859.0
2016-04-01 14:45:00,76.41,76.49,76.41,76.48,12342.0,66.0987,66.1679,66.0987,66.1593,12342.0
2016-04-01 14:50:00,76.47,76.55,76.47,76.54,21664.0,66.1506,66.2198,66.1506,66.2112,21664.0
2016-04-01 14:55:00,76.54,76.59,76.52,76.58,21695.0,66.2112,66.2544,66.1939,66.2458,21695.0
2016-04-01 15:00:00,76.58,76.59,76.45,76.47,27398.0,66.2458,66.2544,66.1333,66.1506,27398.0
2016-04-01 15:05:00,76.47,76.48,76.37,76.47,26309.0,66.1506,66.1593,66.0641,66.1506,26309.0
2016-04-01 15:10:00,76.48,76.56,76.43,76.43,21087.0,66.1593,66.2285,66.116,66.116,21087.0
2016-04-01 15:15:00,76.44,76.5,76.39,76.47,22991.0,66.1247,66.1766,66.0814,66.1506,22991.0
2016-04-01 15:20:00,76.48,76.58,76.47,76.54,29735.0,66.1593,66.2458,66.1506,66.2112,29735.0
2016-04-01 15:25:00,76.54,76.58,76.4,76.42,42821.0,66.2112,66.2458,66.0901,66.1074,42821.0
2016-04-01 15:30:00,76.42,76.43,76.27,76.36,42085.0,66.1074,66.116,65.9776,66.0555,42085.0
2016-04-01 15:35:00,76.35,76.36,76.21,76.25,42263.0,66.0468,66.0555,65.9257,65.9603,42263.0
2016-04-01 15:40:00,76.25,76.3,76.21,76.23,37318.0,65.9603,66.0035,65.9257,65.943,37318.0
2016-04-01 15:45:00,76.23,76.26,76.19,76.23,50463.0,65.943,65.9689,65.9084,65.943,50463.0
2016-04-01 15:50:00,76.23,76.27,76.16,76.16,45579.0,65.943,65.9776,65.8824,65.8824,45579.0
2016-04-01 15:55:00,76.17,76.18,76.02,76.11,201265.0,65.8911,65.8997,65.7613,65.8392,201265.0
2016-04-04 09:30:00,75.4,75.58,75.13,75.47,99574.0,65.225,65.3807,64.9914,65.2856,99574.0
2016-04-04 09:35:00,75.46,75.79,75.39,75.76,20379.0,65.2769,65.5624,65.2164,65.5364,20379.0
2016-04-04 09:40:00,75.73,75.91,75.68,75.89,14634.0,65.5105,65.6662,65.4672,65.6489,14634.0
2016-04-04 09:45:00,75.92,75.99,75.85,75.91,16909.0,65.6748,65.7354,65.6143,65.6662,16909.0
2016-04-04 09:50:00,75.9,75.9,75.7,75.84,14224.0,65.6575,65.6575,65.4845,65.6056,14224.0
2016-04-04 09:55:00,75.83,75.84,75.76,75.84,13375.0,65.597,65.6056,65.5364,65.6056,13375.0
2016-04-04 10:00:00,75.85,76.0,75.83,75.96,22259.0,65.6143,65.744,65.597,65.7094,22259.0
2016-04-04 10:05:00,75.96,76.0,75.92,75.97,12718.0,65.7094,65.744,65.6748,65.7181,12718.0
2016-04-04 10:10:00,75.97,75.97,75.84,75.89,8879.0,65.7181,65.7181,65.6056,65.6489,8879.0
2016-04-04 10:15:00,75.89,75.94,75.84,75.91,7500.0,65.6489,65.6921,65.6056,65.6662,7500.0
2016-04-04 10:20:00,75.91,75.92,75.87,75.9,7450.0,65.6662,65.6748,65.6316,65.6575,7450.0
2016-04-04 10:25:00,75.88,75.98,75.84,75.93,15093.0,65.6402,65.7267,65.6056,65.6835,15093.0
2016-04-04 10:30:00,75.93,75.98,75.87,75.96,19484.0,65.6835,65.7267,65.6316,65.7094,19484.0
2016-04-04 10:35:00,75.96,75.96,75.9,75.94,7974.0,65.7094,65.7094,65.6575,65.6921,7974.0
2016-04-04 10:40:00,75.93,75.99,75.92,75.95,17528.0,65.6835,65.7354,65.6748,65.7008,17528.0
2016-04-04 10:45:00,75.95,75.99,75.9,75.95,19817.0,65.7008,65.7354,65.6575,65.7008,19817.0
2016-04-04 10:50:00,75.95,75.95,75.9,75.91,7422.0,65.7008,65.7008,65.6575,65.6662,7422.0
2016-04-04 10:55:00,75.89,75.98,75.87,75.9,31969.0,65.6489,65.7267,65.6316,65.6575,31969.0
2016-04-04 11:00:00,75.9,75.98,75.9,75.98,8215.0,65.6575,65.7267,65.6575,65.7267,8215.0
2016-04-04 11:05:00,75.97,76.14,75.97,76.12,42707.0,65.7181,65.8651,65.7181,65.8478,42707.0
2016-04-04 11:10:00,76.13,76.16,76.05,76.13,13333.0,65.8565,65.8824,65.7873,65.8565,13333.0
2016-04-04 11:15:00,76.14,76.3,76.13,76.29,19533.0,65.8651,66.0035,65.8565,65.9949,19533.0
2016-04-04 11:20:00,76.3,76.38,76.29,76.37,10454.0,66.0035,66.0728,65.9949,66.0641,10454.0
2016-04-04 11:25:00,76.37,76.42,76.34,76.36,19106.0,66.0641,66.1074,66.0382,66.0555,19106.0
2016-04-04 11:30:00,76.37,76.46,76.32,76.46,12555.0,66.0641,66.142,66.0208,66.142,12555.0
2016-04-04 11:35:00,76.46,76.49,76.46,76.48,11323.0,66.142,66.1679,66.142,66.1593,11323.0
2016-04-04 11:40:00,76.48,76.6,76.48,76.55,56239.0,66.1593,66.2631,66.1593,66.2198,56239.0
2016-04-04 11:45:00,76.53,76.61,76.53,76.61,11832.0,66.2025,66.2717,66.2025,66.2717,11832.0
2016-04-04 11:50:00,76.61,76.67,76.6,76.64,9944.0,66.2717,66.3236,66.2631,66.2977,9944.0
2016-04-04 11:55:00,76.63,76.68,76.63,76.66,6562.0,66.289,66.3323,66.289,66.315,6562.0
2016-04-04 12:00:00,76.67,76.76,76.67,76.75,12351.0,66.3236,66.4015,66.3236,66.3928,12351.0
2016-04-04 12:05:00,76.75,76.75,76.64,76.68,7381.0,66.3928,66.3928,66.2977,66.3323,7381.0
2016-04-04 12:10:00,76.69,76.81,76.68,76.8,10280.0,66.3409,66.4447,66.3323,66.4361,10280.0
2016-04-04 12:15:00,76.8,76.82,76.79,76.81,7323.0,66.4361,66.4534,66.4274,66.4447,7323.0
2016-04-04 12:20:00,76.81,76.82,76.77,76.77,5825.0,66.4447,66.4534,66.4101,66.4101,5825.0
2016-04-04 12:25:00,76.77,76.77,76.55,76.56,13290.0,66.4101,66.4101,66.2198,66.2285,13290.0
2016-04-04 12:30:00,76.55,76.59,76.47,76.55,31294.0,66.2198,66.2544,66.1506,66.2198,31294.0
2016-04-04 12:35:00,76.56,76.62,76.56,76.62,11353.0,66.2285,66.2804,66.2285,66.2804,11353.0
2016-04-04 12:40:00,76.62,76.76,76.61,76.75,14177.0,66.2804,66.4015,66.2717,66.3928,14177.0
2016-04-04 12:45:00,76.76,76.77,76.56,76.57,12603.0,66.4015,66.4101,66.2285,66.2371,12603.0
2016-04-04 12:50:00,76.59,76.73,76.57,76.71,11377.0,66.2544,66.3755,66.2371,66.3582,11377.0
2016-04-04 12:55:00,76.73,76.83,76.7,76.82,32912.0,66.3755,66.462,66.3496,66.4534,32912.0
2016-04-04 13:00:00,76.82,76.82,76.53,76.53,36512.0,66.4534,66.4534,66.2025,66.2025,36512.0
2016-04-04 13:05:00,76.53,76.69,76.53,76.69,12847.0,66.2025,66.3409,66.2025,66.3409,12847.0
2016-04-04 13:10:00,76.68,76.74,76.64,76.73,9989.0,66.3323,66.3842,66.2977,66.3755,9989.0
2016-04-04 13:15:00,76.73,76.78,76.68,76.68,9477.0,66.3755,66.4188,66.3323,66.3323,9477.0
2016-04-04 13:20:00,76.67,76.67,76.61,76.64,9098.0,66.3236,66.3236,66.2717,66.2977,9098.0
2016-04-04 13:25:00,76.65,76.72,76.65,76.66,11925.0,66.3063,66.3669,66.3063,66.315,11925.0
2016-04-04 13:30:00,76.66,76.69,76.64,76.68,7572.0,66.315,66.3409,66.2977,66.3323,7572.0
2016-04-04 13:35:00,76.7,76.7,76.61,76.66,11015.0,66.3496,66.3496,66.2717,66.315,11015.0
2016-04-04 13:40:00,76.65,76.67,76.55,76.57,9508.0,66.3063,66.3236,66.2198,66.2371,9508.0
2016-04-04 13:45:00,76.58,76.66,76.57,76.57,14428.0,66.2458,66.315,66.2371,66.2371,14428.0
2016-04-04 13:50:00,76.58,76.6,76.48,76.48,15286.0,66.2458,66.2631,66.1593,66.1593,15286.0
2016-04-04 13:55:00,76.48,76.54,76.4,76.4,21894.0,66.1593,66.2112,66.0901,66.0901,21894.0
2016-04-04 14:00:00,76.4,76.4,76.3,76.31,9822.0,66.0901,66.0901,66.0035,66.0122,9822.0
2016-04-04 14:05:00,76.3,76.32,76.22,76.22,14965.0,66.0035,66.0208,65.9343,65.9343,14965.0
2016-04-04 14:10:00,76.23,76.39,76.22,76.37,14826.0,65.943,66.0814,65.9343,66.0641,14826.0
2016-04-04 14:15:00,76.38,76.44,76.3,76.36,26143.0,66.0728,66.1247,66.0035,66.0555,26143.0
2016-04-04 14:20:00,76.35,76.41,76.33,76.37,16315.0,66.0468,66.0987,66.0295,66.0641,16315.0
2016-04-04 14:25:00,76.37,76.38,76.3,76.36,21719.0,66.0641,66.0728,66.0035,66.0555,21719.0
2016-04-04 14:30:00,76.37,76.48,76.35,76.48,16479.0,66.0641,66.1593,66.0468,66.1593,16479.0
2016-04-04 14:35:00,76.48,76.53,76.39,76.44,22966.0,66.1593,66.2025,66.0814,66.1247,22966.0
2016-04-04 14:40:00,76.45,76.52,76.41,76.41,20753.0,66.1333,66.1939,66.0987,66.0987,20753.0
2016-04-04 14:45:00,76.4,76.44,76.34,76.43,14831.0,66.0901,66.1247,66.0382,66.116,14831.0
2016-04-04 14:50:00,76.44,76.44,76.33,76.41,20867.0,66.1247,66.1247,66.0295,66.0987,20867.0
2016-04-04 14:55:00,76.4,76.53,76.4,76.45,21794.0,66.0901,66.2025,66.0901,66.1333,21794.0
2016-04-04 15:00:00,76.45,76.52,76.45,76.47,25279.0,66.1333,66.1939,66.1333,66.1506,25279.0
2016-04-04 15:05:00,76.47,76.58,76.46,76.58,20270.0,66.1506,66.2458,66.142,66.2458,20270.0
2016-04-04 15:10:00,76.58,76.62,76.51,76.61,20705.0,66.2458,66.2804,66.1852,66.2717,20705.0
2016-04-04 15:15:00,76.61,76.64,76.5,76.55,32708.0,66.2717,66.2977,66.1766,66.2198,32708.0
2016-04-04 15:20:00,76.55,76.56,76.48,76.49,21818.0,66.2198,66.2285,66.1593,66.1679,21818.0
2016-04-04 15:25:00,76.49,76.52,76.43,76.48,43651.0,66.1679,66.1939,66.116,66.1593,43651.0
2016-04-04 15:30:00,76.46,76.5,76.37,76.38,29408.0,66.142,66.1766,66.0641,66.0728,29408.0
2016-04-04 15:35:00,76.38,76.39,76.36,76.36,11139.0,66.0728,66.0814,66.0555,66.0555,11139.0
2016-04-04 15:40:00,76.37,76.4,76.32,76.32,26855.0,66.0641,66.0901,66.0208,66.0208,26855.0
2016-04-04 15:45:00,76.31,76.33,76.25,76.29,28265.0,66.0122,66.0295,65.9603,65.9949,28265.0
2016-04-04 15:50:00,76.3,76.35,76.3,76.32,31909.0,66.0035,66.0468,66.0035,66.0208,31909.0
2016-04-04 15:55:00,76.31,76.34,76.28,76.32,79663.0,66.0122,66.0382,65.9862,66.0208,79663.0
2016-04-05 09:30:00,75.97,75.97,75.58,75.59,29576.0,65.7181,65.7181,65.3807,65.3894,29576.0
2016-04-05 09:35:00,75.55,75.76,75.15,75.45,22973.0,65.3548,65.5364,65.0087,65.2683,22973.0
2016-04-05 09:40:00,75.41,75.43,75.1,75.1,13546.0,65.2337,65.251,64.9655,64.9655,13546.0
2016-04-05 09:45:00,75.09,75.33,75.09,75.21,15643.0,64.9568,65.1644,64.9568,65.0606,15643.0
2016-04-05 09:50:00,75.23,75.66,75.21,75.4,18024.0,65.0779,65.4499,65.0606,65.225,18024.0
2016-04-05 09:55:00,75.38,75.71,75.25,75.69,16045.0,65.2077,65.4932,65.0952,65.4759,16045.0
2016-04-05 10:00:00,75.73,75.99,75.72,75.84,32858.0,65.5105,65.7354,65.5018,65.6056,32858.0
2016-04-05 10:05:00,75.73,75.78,75.51,75.74,17467.0,65.5105,65.5537,65.3202,65.5191,17467.0
2016-04-05 10:10:00,75.77,75.87,75.7,75.7,5788.0,65.5451,65.6316,65.4845,65.4845,5788.0
2016-04-05 10:15:00,75.72,75.9,75.71,75.88,9410.0,65.5018,65.6575,65.4932,65.6402,9410.0
2016-04-05 10:20:00,75.87,75.89,75.74,75.77,28681.0,65.6316,65.6489,65.5191,65.5451,28681.0
2016-04-05 10:25:00,75.78,75.92,75.77,75.86,17289.0,65.5537,65.6748,65.5451,65.6229,17289.0
2016-04-05 10:30:00,75.81,75.93,75.79,75.91,25248.0,65.5797,65.6835,65.5624,65.6662,25248.0
2016-04-05 10:35:00,75.94,76.0,75.89,75.96,26721.0,65.6921,65.744,65.6489,65.7094,26721.0
2016-04-05 10:40:00,75.98,75.99,75.82,75.85,32791.0,65.7267,65.7354,65.5883,65.6143,32791.0
2016-04-05 10:45:00,75.84,76.0,75.83,75.99,21759.0,65.6056,65.744,65.597,65.7354,21759.0
2016-04-05 10:50:00,75.99,76.08,75.99,76.02,28300.0,65.7354,65.8132,65.7354,65.7613,28300.0
2016-04-05 10:55:00,76.03,76.05,75.98,76.05,13198.0,65.77,65.7873,65.7267,65.7873,13198.0
2016-04-05 11:00:00,76.05,76.13,76.05,76.1,28083.0,65.7873,65.8565,65.7873,65.8305,28083.0
2016-04-05 11:05:00,76.11,76.18,76.01,76.15,28603.0,65.8392,65.8997,65.7527,65.8738,28603.0
2016-04-05 11:10:00,76.15,76.22,76.15,76.2,12590.0,65.8738,65.9343,65.8738,65.917,12590.0
2016-04-05 11:15:00,76.19,76.19,75.94,75.96,24389.0,65.9084,65.9084,65.6921,65.7094,24389.0
2016-04-05 11:20:00,75.98,76.03,75.92,75.95,12050.0,65.7267,65.77,65.6748,65.7008,12050.0
2016-04-05 11:25:00,75.96,75.97,75.82,75.83,10097.0,65.7094,65.7181,65.5883,65.597,10097.0
2016-04-05 11:30:00,75.85,75.93,75.84,75.93,21142.0,65.6143,65.6835,65.6056,65.6835,21142.0
2016-04-05 11:35:00,75.95,76.05,75.92,76.05,15303.0,65.7008,65.7873,65.6748,65.7873,15303.0
2016-04-05 11:40:00,76.06,76.07,76.04,76.05,8789.0,65.7959,65.8046,65.7786,65.7873,8789.0
2016-04-05 11:45:00,76.06,76.06,75.94,75.98,11274.0,65.7959,65.7959,65.6921,65.7267,11274.0
2016-04-05 11:50:00,75.99,75.99,75.95,75.98,15483.0,65.7354,65.7354,65.7008,65.7267,15483.0
2016-04-05 11:55:00,75.97,75.98,75.95,75.97,9114.0,65.7181,65.7267,65.7008,65.7181,9114.0
2016-04-05 12:00:00,75.97,75.98,75.96,75.96,15613.0,65.7181,65.7267,65.7094,65.7094,15613.0
2016-04-05 12:05:00,75.98,76.02,75.96,76.01,10027.0,65.7267,65.7613,65.7094,65.7527,10027.0
2016-04-05 12:10:00,76.01,76.02,75.96,75.99,12930.0,65.7527,65.7613,65.7094,65.7354,12930.0
2016-04-05 12:15:00,75.99,75.99,75.81,75.83,17647.0,65.7354,65.7354,65.5797,65.597,17647.0
2016-04-05 12:20:00,75.83,75.84,75.8,75.84,12614.0,65.597,65.6056,65.571,65.6056,12614.0
2016-04-05 12:25:00,75.84,75.84,75.76,75.79,6935.0,65.6056,65.6056,65.5364,65.5624,6935.0
2016-04-05 12:30:00,75.77,75.79,75.76,75.78,5675.0,65.5451,65.5624,65.5364,65.5537,5675.0
2016-04-05 12:35:00,75.79,75.79,75.77,75.79,13554.0,65.5624,65.5624,65.5451,65.5624,13554.0
2016-04-05 12:40:00,75.79,75.81,75.79,75.81,7849.0,65.5624,65.5797,65.5624,65.5797,7849.0
2016-04-05 12:45:00,75.81,75.96,75.81,75.95,11121.0,65.5797,65.7094,65.5797,65.7008,11121.0
2016-04-05 12:50:00,75.95,75.95,75.86,75.86,10205.0,65.7008,65.7008,65.6229,65.6229,10205.0
2016-04-05 12:55:00,75.85,75.87,75.81,75.85,7545.0,65.6143,65.6316,65.5797,65.6143,7545.0
2016-04-05 13:00:00,75.84,75.87,75.83,75.85,9053.0,65.6056,65.6316,65.597,65.6143,9053.0
2016-04-05 13:05:00,75.85,75.85,75.82,75.83,3679.0,65.6143,65.6143,65.5883,65.597,3679.0
2016-04-05 13:10:00,75.84,75.9,75.83,75.9,6717.0,65.6056,65.6575,65.597,65.6575,6717.0
2016-04-05 13:15:00,75.9,75.92,75.89,75.91,5605.0,65.6575,65.6748,65.6489,65.6662,5605.0
2016-04-05 13:20:00,75.91,75.95,75.9,75.94,6290.0,65.6662,65.7008,65.6575,65.6921,6290.0
2016-04-05 13:25:00,75.94,75.97,75.94,75.97,9782.0,65.6921,65.7181,65.6921,65.7181,9782.0
2016-04-05 13:30:00,75.98,76.01,75.96,75.99,7898.0,65.7267,65.7527,65.7094,65.7354,7898.0
2016-04-05 13:35:00,76.0,76.02,75.92,75.92,20317.0,65.744,65.7613,65.6748,65.6748,20317.0
2016-04-05 13:40:00,75.9,75.91,75.86,75.86,4200.0,65.6575,65.6662,65.6229,65.6229,4200.0
2016-04-05 13:45:00,75.86,75.87,75.83,75.83,3758.0,65.6229,65.6316,65.597,65.597,3758.0
2016-04-05 13:50:00,75.84,75.98,75.83,75.95,21078.0,65.6056,65.7267,65.597,65.7008,21078.0
2016-04-05 13:55:00,75.97,76.0,75.97,76.0,3975.0,65.7181,65.744,65.7181,65.744,3975.0
2016-04-05 14:00:00,76.0,76.04,76.0,76.02,8211.0,65.744,65.7786,65.744,65.7613,8211.0
2016-04-05 14:05:00,76.02,76.02,75.91,75.91,6273.0,65.7613,65.7613,65.6662,65.6662,6273.0
2016-04-05 14:10:00,75.93,75.95,75.9,75.91,5993.0,65.6835,65.7008,65.6575,65.6662,5993.0
2016-04-05 14:15:00,75.91,75.98,75.91,75.97,11710.0,65.6662,65.7267,65.6662,65.7181,11710.0
2016-04-05 14:20:00,75.98,76.05,75.96,76.02,24399.0,65.7267,65.7873,65.7094,65.7613,24399.0
2016-04-05 14:25:00,76.03,76.16,76.02,76.15,19197.0,65.77,65.8824,65.7613,65.8738,19197.0
2016-04-05 14:30:00,76.16,76.17,76.02,76.08,12449.0,65.8824,65.8911,65.7613,65.8132,12449.0
2016-04-05 14:35:00,76.07,76.1,76.07,76.1,4800.0,65.8046,65.8305,65.8046,65.8305,4800.0
2016-04-05 14:40:00,76.11,76.12,76.08,76.08,6886.0,65.8392,65.8478,65.8132,65.8132,6886.0
2016-04-05 14:45:00,76.07,76.08,76.05,76.06,11005.0,65.8046,65.8132,65.7873,65.7959,11005.0
2016-04-05 14:50:00,76.06,76.21,76.06,76.2,9849.0,65.7959,65.9257,65.7959,65.917,9849.0
2016-04-05 14:55:00,76.19,76.19,76.13,76.14,6929.0,65.9084,65.9084,65.8565,65.8651,6929.0
2016-04-05 15:00:00,76.14,76.14,76.09,76.14,13382.0,65.8651,65.8651,65.8219,65.8651,13382.0
2016-04-05 15:05:00,76.14,76.15,76.06,76.11,8649.0,65.8651,65.8738,65.7959,65.8392,8649.0
2016-04-05 15:10:00,76.11,76.11,76.06,76.08,11300.0,65.8392,65.8392,65.7959,65.8132,11300.0
2016-04-05 15:15:00,76.08,76.1,76.07,76.1,14389.0,65.8132,65.8305,65.8046,65.8305,14389.0
2016-04-05 15:20:00,76.09,76.1,76.04,76.05,18996.0,65.8219,65.8305,65.7786,65.7873,18996.0
2016-04-05 15:25:00,76.05,76.09,76.05,76.07,15148.0,65.7873,65.8219,65.7873,65.8046,15148.0
2016-04-05 15:30:00,76.07,76.08,75.97,75.99,19803.0,65.8046,65.8132,65.7181,65.7354,19803.0
2016-04-05 15:35:00,75.98,75.99,75.85,75.86,86360.0,65.7267,65.7354,65.6143,65.6229,86360.0
2016-04-05 15:40:00,75.87,75.93,75.85,75.85,23633.0,65.6316,65.6835,65.6143,65.6143,23633.0
2016-04-05 15:45:00,75.84,75.89,75.81,75.83,38106.0,65.6056,65.6489,65.5797,65.597,38106.0
2016-04-05 15:50:00,75.83,75.84,75.73,75.73,44077.0,65.597,65.6056,65.5105,65.5105,44077.0
2016-04-05 15:55:00,75.73,75.74,75.62,75.72,128577.0,65.5105,65.5191,65.4153,65.5018,128577.0
2016-04-06 09:30:00,75.93,75.93,75.5,75.64,23588.0,65.6835,65.6835,65.3115,65.4326,23588.0
2016-04-06 09:35:00,75.76,75.77,75.52,75.52,14890.0,65.5364,65.5451,65.3288,65.3288,14890.0
2016-04-06 09:40:00,75.6,75.6,75.42,75.45,41956.0,65.398,65.398,65.2423,65.2683,41956.0
2016-04-06 09:45:00,75.5,75.59,75.45,75.53,44300.0,65.3115,65.3894,65.2683,65.3375,44300.0
2016-04-06 09:50:00,75.53,75.58,75.49,75.53,28085.0,65.3375,65.3807,65.3029,65.3375,28085.0
2016-04-06 09:55:00,75.54,75.66,75.48,75.65,13677.0,65.3461,65.4499,65.2942,65.4413,13677.0
2016-04-06 10:00:00,75.65,75.73,75.62,75.66,9968.0,65.4413,65.5105,65.4153,65.4499,9968.0
2016-04-06 10:05:00,75.63,75.63,75.51,75.51,11551.0,65.424,65.424,65.3202,65.3202,11551.0
2016-04-06 10:10:00,75.48,75.51,75.33,75.34,10800.0,65.2942,65.3202,65.1644,65.1731,10800.0
2016-04-06 10:15:00,75.35,75.38,75.32,75.33,9850.0,65.1817,65.2077,65.1558,65.1644,9850.0
2016-04-06 10:20:00,75.31,75.4,75.23,75.37,19883.0,65.1471,65.225,65.0779,65.199,19883.0
2016-04-06 10:25:00,75.36,75.36,75.2,75.22,20859.0,65.1904,65.1904,65.052,65.0693,20859.0
2016-04-06 10:30:00,75.25,75.32,75.18,75.25,16235.0,65.0952,65.1558,65.0347,65.0952,16235.0
2016-04-06 10:35:00,75.26,75.26,75.18,75.18,15219.0,65.1039,65.1039,65.0347,65.0347,15219.0
2016-04-06 10:40:00,75.17,75.41,75.17,75.39,11518.0,65.026,65.2337,65.026,65.2164,11518.0
2016-04-06 10:45:00,75.39,75.39,75.35,75.35,7106.0,65.2164,65.2164,65.1817,65.1817,7106.0
2016-04-06 10:50:00,75.35,75.35,75.29,75.31,12469.0,65.1817,65.1817,65.1298,65.1471,12469.0
2016-04-06 10:55:00,75.31,75.42,75.26,75.41,12887.0,65.1471,65.2423,65.1039,65.2337,12887.0
2016-04-06 11:00:00,75.41,75.44,75.38,75.39,14366.0,65.2337,65.2596,65.2077,65.2164,14366.0
2016-04-06 11:05:00,75.38,75.41,75.35,75.39,14884.0,65.2077,65.2337,65.1817,65.2164,14884.0
2016-04-06 11:10:00,75.39,75.43,75.38,75.39,14405.0,65.2164,65.251,65.2077,65.2164,14405.0
2016-04-06 11:15:00,75.39,75.4,75.36,75.36,8206.0,65.2164,65.225,65.1904,65.1904,8206.0
2016-04-06 11:20:00,75.35,75.36,75.32,75.34,7800.0,65.1817,65.1904,65.1558,65.1731,7800.0
2016-04-06 11:25:00,75.35,75.49,75.35,75.48,12470.0,65.1817,65.3029,65.1817,65.2942,12470.0
2016-04-06 11:30:00,75.48,75.49,75.38,75.38,14880.0,65.2942,65.3029,65.2077,65.2077,14880.0
2016-04-06 11:35:00,75.37,75.39,75.31,75.33,13697.0,65.199,65.2164,65.1471,65.1644,13697.0
2016-04-06 11:40:00,75.32,75.35,75.29,75.3,8510.0,65.1558,65.1817,65.1298,65.1385,8510.0
2016-04-06 11:45:00,75.3,75.37,75.25,75.36,15467.0,65.1385,65.199,65.0952,65.1904,15467.0
2016-04-06 11:50:00,75.36,75.36,75.27,75.29,13785.0,65.1904,65.1904,65.1125,65.1298,13785.0
2016-04-06 11:55:00,75.3,75.3,75.24,75.27,16237.0,65.1385,65.1385,65.0866,65.1125,16237.0
2016-04-06 12:00:00,75.28,75.36,75.27,75.36,9007.0,65.1212,65.1904,65.1125,65.1904,9007.0
2016-04-06 12:05:00,75.36,75.39,75.34,75.36,15546.0,65.1904,65.2164,65.1731,65.1904,15546.0
2016-04-06 12:10:00,75.36,75.45,75.36,75.43,11016.0,65.1904,65.2683,65.1904,65.251,11016.0
2016-04-06 12:15:00,75.44,75.67,75.44,75.67,10540.0,65.2596,65.4586,65.2596,65.4586,10540.0
2016-04-06 12:20:00,75.68,75.72,75.62,75.62,8451.0,65.4672,65.5018,65.4153,65.4153,8451.0
2016-04-06 12:25:00,75.62,75.76,75.61,75.76,8477.0,65.4153,65.5364,65.4067,65.5364,8477.0
2016-04-06 12:30:00,75.75,75.8,75.75,75.8,4162.0,65.5278,65.571,65.5278,65.571,4162.0
2016-04-06 12:35:00,75.79,75.82,75.72,75.72,7047.0,65.5624,65.5883,65.5018,65.5018,7047.0
2016-04-06 12:40:00,75.71,75.75,75.69,75.75,7153.0,65.4932,65.5278,65.4759,65.5278,7153.0
2016-04-06 12:45:00,75.74,75.8,75.74,75.77,7128.0,65.5191,65.571,65.5191,65.5451,7128.0
2016-04-06 12:50:00,75.77,75.77,75.7,75.7,5421.0,65.5451,65.5451,65.4845,65.4845,5421.0
2016-04-06 12:55:00,75.7,75.76,75.68,75.75,8788.0,65.4845,65.5364,65.4672,65.5278,8788.0
2016-04-06 13:00:00,75.76,75.76,75.7,75.7,10059.0,65.5364,65.5364,65.4845,65.4845,10059.0
2016-04-06 13:05:00,75.69,75.73,75.69,75.73,5272.0,65.4759,65.5105,65.4759,65.5105,5272.0
2016-04-06 13:10:00,75.73,75.78,75.69,75.7,18027.0,65.5105,65.5537,65.4759,65.4845,18027.0
2016-04-06 13:15:00,75.69,75.69,75.64,75.64,6649.0,65.4759,65.4759,65.4326,65.4326,6649.0
2016-04-06 13:20:00,75.63,75.72,75.63,75.7,7984.0,65.424,65.5018,65.424,65.4845,7984.0
2016-04-06 13:25:00,75.7,75.74,75.59,75.62,44282.0,65.4845,65.5191,65.3894,65.4153,44282.0
2016-04-06 13:30:00,75.62,75.72,75.62,75.7,8163.0,65.4153,65.5018,65.4153,65.4845,8163.0
2016-04-06 13:35:00,75.73,75.75,75.68,75.68,4602.0,65.5105,65.5278,65.4672,65.4672,4602.0
2016-04-06 13:40:00,75.69,75.71,75.68,75.7,3554.0,65.4759,65.4932,65.4672,65.4845,3554.0
2016-04-06 13:45:00,75.69,75.73,75.67,75.73,10381.0,65.4759,65.5105,65.4586,65.5105,10381.0
2016-04-06 13:50:00,75.73,75.78,75.72,75.74,6285.0,65.5105,65.5537,65.5018,65.5191,6285.0
2016-04-06 13:55:00,75.73,75.74,75.67,75.69,7001.0,65.5105,65.5191,65.4586,65.4759,7001.0
2016-04-06 14:00:00,75.7,75.71,75.6,75.65,8826.0,65.4845,65.4932,65.398,65.4413,8826.0
2016-04-06 14:05:00,75.65,75.66,75.56,75.56,11981.0,65.4413,65.4499,65.3634,65.3634,11981.0
2016-04-06 14:10:00,75.55,75.58,75.53,75.56,7083.0,65.3548,65.3807,65.3375,65.3634,7083.0
2016-04-06 14:15:00,75.58,75.68,75.58,75.64,13680.0,65.3807,65.4672,65.3807,65.4326,13680.0
2016-04-06 14:20:00,75.65,75.65,75.57,75.57,12527.0,65.4413,65.4413,65.3721,65.3721,12527.0
2016-04-06 14:25:00,75.57,75.67,75.57,75.66,10567.0,65.3721,65.4586,65.3721,65.4499,10567.0
2016-04-06 14:30:00,75.65,75.65,75.58,75.58,6465.0,65.4413,65.4413,65.3807,65.3807,6465.0
2016-04-06 14:35:00,75.57,75.58,75.53,75.54,6077.0,65.3721,65.3807,65.3375,65.3461,6077.0
2016-04-06 14:40:00,75.55,75.6,75.54,75.57,11945.0,65.3548,65.398,65.3461,65.3721,11945.0
2016-04-06 14:45:00,75.57,75.66,75.57,75.64,11083.0,65.3721,65.4499,65.3721,65.4326,11083.0
2016-04-06 14:50:00,75.64,75.67,75.6,75.6,7227.0,65.4326,65.4586,65.398,65.398,7227.0
2016-04-06 14:55:00,75.6,75.69,75.6,75.67,17867.0,65.398,65.4759,65.398,65.4586,17867.0
2016-04-06 15:00:00,75.68,75.79,75.66,75.78,24521.0,65.4672,65.5624,65.4499,65.5537,24521.0
2016-04-06 15:05:00,75.78,75.78,75.74,75.75,22166.0,65.5537,65.5537,65.5191,65.5278,22166.0
2016-04-06 15:10:00,75.76,75.79,75.75,75.78,14509.0,65.5364,65.5624,65.5278,65.5537,14509.0
2016-04-06 15:15:00,75.78,75.93,75.78,75.93,14500.0,65.5537,65.6835,65.5537,65.6835,14500.0
2016-04-06 15:20:00,75.94,75.96,75.93,75.94,12451.0,65.6921,65.7094,65.6835,65.6921,12451.0
2016-04-06 15:25:00,75.95,75.98,75.93,75.95,22364.0,65.7008,65.7267,65.6835,65.7008,22364.0
2016-04-06 15:30:00,75.95,75.95,75.9,75.94,21973.0,65.7008,65.7008,65.6575,65.6921,21973.0
2016-04-06 15:35:00,75.94,76.0,75.94,75.99,19346.0,65.6921,65.744,65.6921,65.7354,19346.0
2016-04-06 15:40:00,76.0,76.06,75.97,76.03,22654.0,65.744,65.7959,65.7181,65.77,22654.0
2016-04-06 15:45:00,76.05,76.11,76.03,76.09,28066.0,65.7873,65.8392,65.77,65.8219,28066.0
2016-04-06 15:50:00,76.09,76.15,76.07,76.15,25135.0,65.8219,65.8738,65.8046,65.8738,25135.0
2016-04-06 15:55:00,76.15,76.15,76.04,76.09,83060.0,65.8738,65.8738,65.7786,65.8219,83060.0
2016-04-07 09:30:00,75.77,75.77,75.51,75.74,9093.0,65.5451,65.5451,65.3202,65.5191,9093.0
2016-04-07 09:35:00,75.74,75.78,75.74,75.75,800.0,65.5191,65.5537,65.5191,65.5278,800.0
2016-04-07 09:40:00,75.74,75.8,75.69,75.8,1774.0,65.5191,65.571,65.4759,65.571,1774.0
2016-04-07 09:45:00,75.75,75.75,75.67,75.69,1200.0,65.5278,65.5278,65.4586,65.4759,1200.0
2016-04-07 09:50:00,75.7,75.76,75.68,75.76,2500.0,65.4845,65.5364,65.4672,65.5364,2500.0
2016-04-07 09:55:00,75.8,75.84,75.75,75.84,2300.0,65.571,65.6056,65.5278,65.6056,2300.0
2016-04-07 10:00:00,75.86,75.92,75.77,75.77,11600.0,65.6229,65.6748,65.5451,65.5451,11600.0
2016-04-07 10:05:00,75.78,75.78,75.6,75.61,5016.0,65.5537,65.5537,65.398,65.4067,5016.0
2016-04-07 10:10:00,75.64,75.64,75.53,75.53,3192.0,65.4326,65.4326,65.3375,65.3375,3192.0
2016-04-07 10:15:00,75.54,75.55,75.5,75.52,7131.0,65.3461,65.3548,65.3115,65.3288,7131.0
2016-04-07 10:20:00,75.52,75.59,75.5,75.52,2947.0,65.3288,65.3894,65.3115,65.3288,2947.0
2016-04-07 10:25:00,75.55,75.55,75.5,75.53,1500.0,65.3548,65.3548,65.3115,65.3375,1500.0
2016-04-07 10:30:00,75.5,75.58,75.5,75.56,2300.0,65.3115,65.3807,65.3115,65.3634,2300.0
2016-04-07 10:35:00,75.54,75.68,75.53,75.67,9100.0,65.3461,65.4672,65.3375,65.4586,9100.0
2016-04-07 10:40:00,75.68,75.68,75.63,75.65,10030.0,65.4672,65.4672,65.424,65.4413,10030.0
2016-04-07 10:45:00,75.62,75.66,75.6,75.62,3656.0,65.4153,65.4499,65.398,65.4153,3656.0
2016-04-07 10:50:00,75.62,75.67,75.61,75.67,5165.0,65.4153,65.4586,65.4067,65.4586,5165.0
2016-04-07 10:55:00,75.66,75.7,75.65,75.7,8277.0,65.4499,65.4845,65.4413,65.4845,8277.0
2016-04-07 11:00:00,75.7,75.71,75.52,75.56,4864.0,65.4845,65.4932,65.3288,65.3634,4864.0
2016-04-07 11:05:00,75.53,75.57,75.53,75.56,3845.0,65.3375,65.3721,65.3375,65.3634,3845.0
2016-04-07 11:10:00,75.57,75.59,75.56,75.57,3400.0,65.3721,65.3894,65.3634,65.3721,3400.0
2016-04-07 11:15:00,75.58,75.75,75.58,75.74,5700.0,65.3807,65.5278,65.3807,65.5191,5700.0
2016-04-07 11:20:00,75.75,75.78,75.7,75.76,12871.0,65.5278,65.5537,65.4845,65.5364,12871.0
2016-04-07 11:25:00,75.77,75.79,75.68,75.7,14975.0,65.5451,65.5624,65.4672,65.4845,14975.0
2016-04-07 11:30:00,75.7,75.77,75.7,75.77,2550.0,65.4845,65.5451,65.4845,65.5451,2550.0
2016-04-07 11:35:00,75.78,75.84,75.78,75.82,5933.0,65.5537,65.6056,65.5537,65.5883,5933.0
2016-04-07 11:40:00,75.83,75.88,75.78,75.87,7060.0,65.597,65.6402,65.5537,65.6316,7060.0
2016-04-07 11:45:00,75.86,75.89,75.84,75.88,5562.0,65.6229,65.6489,65.6056,65.6402,5562.0
2016-04-07 11:50:00,75.88,75.88,75.81,75.85,2937.0,65.6402,65.6402,65.5797,65.6143,2937.0
2016-04-07 11:55:00,75.82,75.82,75.76,75.76,2971.0,65.5883,65.5883,65.5364,65.5364,2971.0
2016-04-07 12:00:00,75.77,75.77,75.66,75.66,4324.0,65.5451,65.5451,65.4499,65.4499,4324.0
2016-04-07 12:05:00,75.63,75.64,75.58,75.61,3101.0,65.424,65.4326,65.3807,65.4067,3101.0
2016-04-07 12:10:00,75.58,75.58,75.5,75.5,9163.0,65.3807,65.3807,65.3115,65.3115,9163.0
2016-04-07 12:15:00,75.5,75.51,75.34,75.36,8114.0,65.3115,65.3202,65.1731,65.1904,8114.0
2016-04-07 12:20:00,75.36,75.43,75.36,75.43,2050.0,65.1904,65.251,65.1904,65.251,2050.0
2016-04-07 12:25:00,75.43,75.5,75.42,75.5,2392.0,65.251,65.3115,65.2423,65.3115,2392.0
2016-04-07 12:30:00,75.5,75.5,75.42,75.46,3428.0,65.3115,65.3115,65.2423,65.2769,3428.0
2016-04-07 12:35:00,75.44,75.44,75.38,75.44,7885.0,65.2596,65.2596,65.2077,65.2596,7885.0
2016-04-07 12:40:00,75.47,75.47,75.43,75.47,2945.0,65.2856,65.2856,65.251,65.2856,2945.0
2016-04-07 12:45:00,75.48,75.5,75.4,75.46,21480.0,65.2942,65.3115,65.225,65.2769,21480.0
2016-04-07 12:50:00,75.49,75.49,75.37,75.38,10950.0,65.3029,65.3029,65.199,65.2077,10950.0
2016-04-07 12:55:00,75.37,75.45,75.36,75.36,7689.0,65.199,65.2683,65.1904,65.1904,7689.0
2016-04-07 13:00:00,75.35,75.44,75.35,75.37,7900.0,65.1817,65.2596,65.1817,65.199,7900.0
2016-04-07 13:05:00,75.37,75.38,75.22,75.29,23659.0,65.199,65.2077,65.0693,65.1298,23659.0
2016-04-07 13:10:00,75.29,75.32,75.24,75.25,11541.0,65.1298,65.1558,65.0866,65.0952,11541.0
2016-04-07 13:15:00,75.27,75.31,75.27,75.3,7222.0,65.1125,65.1471,65.1125,65.1385,7222.0
2016-04-07 13:20:00,75.29,75.31,75.17,75.25,17702.0,65.1298,65.1471,65.026,65.0952,17702.0
2016-04-07 13:25:00,75.27,75.29,75.24,75.27,4611.0,65.1125,65.1298,65.0866,65.1125,4611.0
2016-04-07 13:30:00,75.24,75.26,75.19,75.24,3806.0,65.0866,65.1039,65.0433,65.0866,3806.0
2016-04-07 13:35:00,75.24,75.27,75.19,75.24,5700.0,65.0866,65.1125,65.0433,65.0866,5700.0
2016-04-07 13:40:00,75.24,75.28,75.23,75.24,4128.0,65.0866,65.1212,65.0779,65.0866,4128.0
2016-04-07 13:45:00,75.24,75.25,75.16,75.16,5275.0,65.0866,65.0952,65.0174,65.0174,5275.0
2016-04-07 13:50:00,75.17,75.2,75.11,75.15,3895.0,65.026,65.052,64.9741,65.0087,3895.0
2016-04-07 13:55:00,75.15,75.2,75.15,75.18,20325.0,65.0087,65.052,65.0087,65.0347,20325.0
2016-04-07 14:00:00,75.17,75.2,75.12,75.16,15402.0,65.026,65.052,64.9828,65.0174,15402.0
2016-04-07 14:05:00,75.19,75.19,75.15,75.16,4765.0,65.0433,65.0433,65.0087,65.0174,4765.0
2016-04-07 14:10:00,75.14,75.17,75.14,75.16,4817.0,65.0001,65.026,65.0001,65.0174,4817.0
2016-04-07 14:15:00,75.15,75.16,75.0,75.05,22519.0,65.0087,65.0174,64.879,64.9222,22519.0
2016-04-07 14:20:00,75.0,75.1,75.0,75.03,6663.0,64.879,64.9655,64.879,64.9049,6663.0
2016-04-07 14:25:00,75.07,75.09,75.03,75.07,3254.0,64.9395,64.9568,64.9049,64.9395,3254.0
2016-04-07 14:30:00,75.1,75.1,75.01,75.06,7967.0,64.9655,64.9655,64.8876,64.9309,7967.0
2016-04-07 14:35:00,75.08,75.16,75.06,75.16,5382.0,64.9482,65.0174,64.9309,65.0174,5382.0
2016-04-07 14:40:00,75.15,75.16,75.04,75.04,9156.0,65.0087,65.0174,64.9136,64.9136,9156.0
2016-04-07 14:45:00,75.04,75.06,74.99,75.0,19581.0,64.9136,64.9309,64.8703,64.879,19581.0
2016-04-07 14:50:00,75.0,75.01,74.86,74.89,13550.0,64.879,64.8876,64.7579,64.7838,13550.0
2016-04-07 14:55:00,74.9,74.94,74.87,74.91,11267.0,64.7925,64.8271,64.7665,64.8011,11267.0
2016-04-07 15:00:00,74.93,75.01,74.91,74.97,11330.0,64.8184,64.8876,64.8011,64.853,11330.0
2016-04-07 15:05:00,74.98,75.03,74.95,75.0,20283.0,64.8617,64.9049,64.8357,64.879,20283.0
2016-04-07 15:10:00,75.01,75.09,74.98,75.08,16917.0,64.8876,64.9568,64.8617,64.9482,16917.0
2016-04-07 15:15:00,75.1,75.1,75.03,75.05,8077.0,64.9655,64.9655,64.9049,64.9222,8077.0
2016-04-07 15:20:00,75.05,75.06,74.99,75.04,19919.0,64.9222,64.9309,64.8703,64.9136,19919.0
2016-04-07 15:25:00,75.06,75.07,75.02,75.07,9363.0,64.9309,64.9395,64.8963,64.9395,9363.0
2016-04-07 15:30:00,75.07,75.13,75.0,75.11,21725.0,64.9395,64.9914,64.879,64.9741,21725.0
2016-04-07 15:35:00,75.1,75.13,74.97,75.01,24674.0,64.9655,64.9914,64.853,64.8876,24674.0
2016-04-07 15:40:00,75.02,75.05,74.96,74.96,23494.0,64.8963,64.9222,64.8444,64.8444,23494.0
2016-04-07 15:45:00,74.96,75.01,74.91,74.94,45401.0,64.8444,64.8876,64.8011,64.8271,45401.0
2016-04-07 15:50:00,74.95,74.99,74.91,74.98,27328.0,64.8357,64.8703,64.8011,64.8617,27328.0
2016-04-07 15:55:00,74.99,75.02,74.9,74.98,79512.0,64.8703,64.8963,64.7925,64.8617,79512.0
2016-04-08 09:30:00,75.52,75.6,75.41,75.45,10523.0,65.3288,65.398,65.2337,65.2683,10523.0
2016-04-08 09:35:00,75.45,75.47,75.28,75.47,2476.0,65.2683,65.2856,65.1212,65.2856,2476.0
2016-04-08 09:40:00,75.45,75.53,75.41,75.49,5339.0,65.2683,65.3375,65.2337,65.3029,5339.0
2016-04-08 09:45:00,75.52,75.54,75.41,75.46,3127.0,65.3288,65.3461,65.2337,65.2769,3127.0
2016-04-08 09:50:00,75.49,75.52,75.46,75.46,4006.0,65.3029,65.3288,65.2769,65.2769,4006.0
2016-04-08 09:55:00,75.49,75.53,75.46,75.46,9002.0,65.3029,65.3375,65.2769,65.2769,9002.0
2016-04-08 10:00:00,75.48,75.51,75.4,75.44,5876.0,65.2942,65.3202,65.225,65.2596,5876.0
2016-04-08 10:05:00,75.43,75.5,75.42,75.42,7905.0,65.251,65.3115,65.2423,65.2423,7905.0
2016-04-08 10:10:00,75.44,75.44,75.35,75.39,3126.0,65.2596,65.2596,65.1817,65.2164,3126.0
2016-04-08 10:15:00,75.43,75.43,75.36,75.36,4785.0,65.251,65.251,65.1904,65.1904,4785.0
2016-04-08 10:20:00,75.37,75.4,75.32,75.32,3400.0,65.199,65.225,65.1558,65.1558,3400.0
2016-04-08 10:25:00,75.3,75.48,75.3,75.48,5379.0,65.1385,65.2942,65.1385,65.2942,5379.0
2016-04-08 10:30:00,75.48,75.51,75.44,75.44,6564.0,65.2942,65.3202,65.2596,65.2596,6564.0
2016-04-08 10:35:00,75.45,75.49,75.39,75.39,4092.0,65.2683,65.3029,65.2164,65.2164,4092.0
2016-04-08 10:40:00,75.39,75.47,75.39,75.44,2400.0,65.2164,65.2856,65.2164,65.2596,2400.0
2016-04-08 10:45:00,75.41,75.45,75.38,75.43,4800.0,65.2337,65.2683,65.2077,65.251,4800.0
2016-04-08 10:50:00,75.42,75.42,75.36,75.36,4369.0,65.2423,65.2423,65.1904,65.1904,4369.0
2016-04-08 10:55:00,75.34,75.36,75.31,75.33,2600.0,65.1731,65.1904,65.1471,65.1644,2600.0
2016-04-08 11:00:00,75.35,75.35,75.29,75.32,6177.0,65.1817,65.1817,65.1298,65.1558,6177.0
2016-04-08 11:05:00,75.32,75.4,75.3,75.39,2615.0,65.1558,65.225,65.1385,65.2164,2615.0
2016-04-08 11:10:00,75.39,75.39,75.27,75.27,5839.0,65.2164,65.2164,65.1125,65.1125,5839.0
2016-04-08 11:15:00,75.26,75.34,75.25,75.25,4512.0,65.1039,65.1731,65.0952,65.0952,4512.0
2016-04-08 11:20:00,75.26,75.32,75.26,75.31,4300.0,65.1039,65.1558,65.1039,65.1471,4300.0
2016-04-08 11:25:00,75.32,75.32,75.23,75.23,3771.0,65.1558,65.1558,65.0779,65.0779,3771.0
2016-04-08 11:30:00,75.23,75.28,75.14,75.15,11977.0,65.0779,65.1212,65.0001,65.0087,11977.0
2016-04-08 11:35:00,75.15,75.16,75.07,75.12,2853.0,65.0087,65.0174,64.9395,64.9828,2853.0
2016-04-08 11:40:00,75.13,75.2,75.12,75.18,2100.0,64.9914,65.052,64.9828,65.0347,2100.0
2016-04-08 11:45:00,75.18,75.24,75.17,75.22,2702.0,65.0347,65.0866,65.026,65.0693,2702.0
2016-04-08 11:50:00,75.18,75.21,75.15,75.21,1287.0,65.0347,65.0606,65.0087,65.0606,1287.0
2016-04-08 11:55:00,75.23,75.28,75.21,75.24,2819.0,65.0779,65.1212,65.0606,65.0866,2819.0
2016-04-08 12:00:00,75.24,75.37,75.24,75.35,4220.0,65.0866,65.199,65.0866,65.1817,4220.0
2016-04-08 12:05:00,75.35,75.41,75.33,75.41,3306.0,65.1817,65.2337,65.1644,65.2337,3306.0
2016-04-08 12:10:00,75.41,75.45,75.4,75.44,3080.0,65.2337,65.2683,65.225,65.2596,3080.0
2016-04-08 12:15:00,75.44,75.45,75.38,75.39,3403.0,65.2596,65.2683,65.2077,65.2164,3403.0
2016-04-08 12:20:00,75.38,75.44,75.38,75.44,2800.0,65.2077,65.2596,65.2077,65.2596,2800.0
2016-04-08 12:25:00,75.43,75.44,75.33,75.34,21810.0,65.251,65.2596,65.1644,65.1731,21810.0
2016-04-08 12:30:00,75.34,75.36,75.29,75.36,2550.0,65.1731,65.1904,65.1298,65.1904,2550.0
2016-04-08 12:35:00,75.37,75.37,75.3,75.31,2414.0,65.199,65.199,65.1385,65.1471,2414.0
2016-04-08 12:40:00,75.29,75.37,75.27,75.37,3082.0,65.1298,65.199,65.1125,65.199,3082.0
2016-04-08 12:45:00,75.38,75.48,75.35,75.46,2814.0,65.2077,65.2942,65.1817,65.2769,2814.0
2016-04-08 12:50:00,75.5,75.5,75.48,75.48,2100.0,65.3115,65.3115,65.2942,65.2942,2100.0
2016-04-08 12:55:00,75.5,75.5,75.47,75.49,4931.0,65.3115,65.3115,65.2856,65.3029,4931.0
2016-04-08 13:00:00,75.48,75.5,75.43,75.44,3068.0,65.2942,65.3115,65.251,65.2596,3068.0
2016-04-08 13:05:00,75.43,75.43,75.39,75.4,3851.0,65.251,65.251,65.2164,65.225,3851.0
2016-04-08 13:10:00,75.42,75.48,75.41,75.48,2552.0,65.2423,65.2942,65.2337,65.2942,2552.0
2016-04-08 13:15:00,75.48,75.49,75.36,75.36,5107.0,65.2942,65.3029,65.1904,65.1904,5107.0
2016-04-08 13:20:00,75.33,75.43,75.32,75.43,2419.0,65.1644,65.251,65.1558,65.251,2419.0
2016-04-08 13:25:00,75.45,75.45,75.36,75.39,4855.0,65.2683,65.2683,65.1904,65.2164,4855.0
2016-04-08 13:30:00,75.39,75.42,75.37,75.41,3350.0,65.2164,65.2423,65.199,65.2337,3350.0
2016-04-08 13:35:00,75.42,75.44,75.28,75.34,8154.0,65.2423,65.2596,65.1212,65.1731,8154.0
2016-04-08 13:40:00,75.36,75.39,75.35,75.38,6535.0,65.1904,65.2164,65.1817,65.2077,6535.0
2016-04-08 13:45:00,75.39,75.39,75.24,75.26,16191.0,65.2164,65.2164,65.0866,65.1039,16191.0
2016-04-08 13:50:00,75.3,75.31,75.23,75.26,23427.0,65.1385,65.1471,65.0779,65.1039,23427.0
2016-04-08 13:55:00,75.28,75.28,75.21,75.27,5371.0,65.1212,65.1212,65.0606,65.1125,5371.0
2016-04-08 14:00:00,75.28,75.29,75.25,75.28,17562.0,65.1212,65.1298,65.0952,65.1212,17562.0
2016-04-08 14:05:00,75.28,75.39,75.27,75.39,8153.0,65.1212,65.2164,65.1125,65.2164,8153.0
2016-04-08 14:10:00,75.39,75.49,75.37,75.47,6090.0,65.2164,65.3029,65.199,65.2856,6090.0
2016-04-08 14:15:00,75.48,75.51,75.45,75.45,5177.0,65.2942,65.3202,65.2683,65.2683,5177.0
2016-04-08 14:20:00,75.46,75.46,75.34,75.35,6283.0,65.2769,65.2769,65.1731,65.1817,6283.0
2016-04-08 14:25:00,75.37,75.46,75.37,75.46,4025.0,65.199,65.2769,65.199,65.2769,4025.0
2016-04-08 14:30:00,75.46,75.48,75.41,75.41,6479.0,65.2769,65.2942,65.2337,65.2337,6479.0
2016-04-08 14:35:00,75.38,75.45,75.38,75.41,4196.0,65.2077,65.2683,65.2077,65.2337,4196.0
2016-04-08 14:40:00,75.39,75.42,75.38,75.4,2462.0,65.2164,65.2423,65.2077,65.225,2462.0
2016-04-08 14:45:00,75.42,75.44,75.4,75.41,2301.0,65.2423,65.2596,65.225,65.2337,2301.0
2016-04-08 14:50:00,75.43,75.44,75.39,75.4,4017.0,65.251,65.2596,65.2164,65.225,4017.0
2016-04-08 14:55:00,75.41,75.41,75.38,75.4,5577.0,65.2337,65.2337,65.2077,65.225,5577.0
2016-04-08 15:00:00,75.39,75.43,75.39,75.43,2320.0,65.2164,65.251,65.2164,65.251,2320.0
2016-04-08 15:05:00,75.42,75.42,75.33,75.33,6253.0,65.2423,65.2423,65.1644,65.1644,6253.0
2016-04-08 15:10:00,75.32,75.38,75.32,75.38,5416.0,65.1558,65.2077,65.1558,65.2077,5416.0
2016-04-08 15:15:00,75.39,75.42,75.36,75.37,8607.0,65.2164,65.2423,65.1904,65.199,8607.0
2016-04-08 15:20:00,75.37,75.42,75.36,75.39,5906.0,65.199,65.2423,65.1904,65.2164,5906.0
2016-04-08 15:25:00,75.39,75.43,75.38,75.4,6535.0,65.2164,65.251,65.2077,65.225,6535.0
2016-04-08 15:30:00,75.39,75.39,75.28,75.31,8912.0,65.2164,65.2164,65.1212,65.1471,8912.0
2016-04-08 15:35:00,75.32,75.38,75.28,75.38,20224.0,65.1558,65.2077,65.1212,65.2077,20224.0
2016-04-08 15:40:00,75.36,75.37,75.3,75.33,14478.0,65.1904,65.199,65.1385,65.1644,14478.0
2016-04-08 15:45:00,75.33,75.33,75.23,75.28,28099.0,65.1644,65.1644,65.0779,65.1212,28099.0
2016-04-08 15:50:00,75.28,75.29,75.24,75.25,22835.0,65.1212,65.1298,65.0866,65.0952,22835.0
2016-04-08 15:55:00,75.25,75.31,75.22,75.24,96834.0,65.0952,65.1471,65.0693,65.0866,96834.0
2016-04-11 09:30:00,75.37,75.58,75.33,75.33,22033.0,65.199,65.3807,65.1644,65.1644,22033.0
2016-04-11 09:35:00,75.37,75.47,75.33,75.39,13420.0,65.199,65.2856,65.1644,65.2164,13420.0
2016-04-11 09:40:00,75.4,75.43,75.28,75.37,2900.0,65.225,65.251,65.1212,65.199,2900.0
2016-04-11 09:45:00,75.37,75.44,75.3,75.4,4571.0,65.199,65.2596,65.1385,65.225,4571.0
2016-04-11 09:50:00,75.42,75.43,75.25,75.3,9452.0,65.2423,65.251,65.0952,65.1385,9452.0
2016-04-11 09:55:00,75.32,75.41,75.26,75.28,9001.0,65.1558,65.2337,65.1039,65.1212,9001.0
2016-04-11 10:00:00,75.3,75.35,75.29,75.3,3466.0,65.1385,65.1817,65.1298,65.1385,3466.0
2016-04-11 10:05:00,75.3,75.43,75.3,75.4,10815.0,65.1385,65.251,65.1385,65.225,10815.0
2016-04-11 10:10:00,75.4,75.43,75.39,75.4,4594.0,65.225,65.251,65.2164,65.225,4594.0
2016-04-11 10:15:00,75.41,75.42,75.35,75.38,3334.0,65.2337,65.2423,65.1817,65.2077,3334.0
2016-04-11 10:20:00,75.37,75.43,75.37,75.4,5800.0,65.199,65.251,65.199,65.225,5800.0
2016-04-11 10:25:00,75.42,75.45,75.38,75.41,5400.0,65.2423,65.2683,65.2077,65.2337,5400.0
2016-04-11 10:30:00,75.41,75.45,75.38,75.39,8314.0,65.2337,65.2683,65.2077,65.2164,8314.0
2016-04-11 10:35:00,75.39,75.45,75.39,75.45,11400.0,65.2164,65.2683,65.2164,65.2683,11400.0
2016-04-11 10:40:00,75.43,75.43,75.38,75.4,5700.0,65.251,65.251,65.2077,65.225,5700.0
2016-04-11 10:45:00,75.39,75.42,75.36,75.4,4648.0,65.2164,65.2423,65.1904,65.225,4648.0
2016-04-11 10:50:00,75.39,75.39,75.34,75.36,2814.0,65.2164,65.2164,65.1731,65.1904,2814.0
2016-04-11 10:55:00,75.37,75.37,75.26,75.27,3815.0,65.199,65.199,65.1039,65.1125,3815.0
2016-04-11 11:00:00,75.26,75.28,75.2,75.23,17539.0,65.1039,65.1212,65.052,65.0779,17539.0
2016-04-11 11:05:00,75.26,75.33,75.26,75.33,1150.0,65.1039,65.1644,65.1039,65.1644,1150.0
2016-04-11 11:10:00,75.33,75.33,75.31,75.31,3150.0,65.1644,65.1644,65.1471,65.1471,3150.0
2016-04-11 11:15:00,75.31,75.31,75.23,75.3,2833.0,65.1471,65.1471,65.0779,65.1385,2833.0
2016-04-11 11:20:00,75.3,75.35,75.3,75.34,1100.0,65.1385,65.1817,65.1385,65.1731,1100.0
2016-04-11 11:25:00,75.33,75.33,75.25,75.29,5199.0,65.1644,65.1644,65.0952,65.1298,5199.0
2016-04-11 11:30:00,75.27,75.3,75.05,75.07,4077.0,65.1125,65.1385,64.9222,64.9395,4077.0
2016-04-11 11:35:00,75.06,75.09,75.0,75.01,5300.0,64.9309,64.9568,64.879,64.8876,5300.0
2016-04-11 11:40:00,75.01,75.08,75.0,75.01,3900.0,64.8876,64.9482,64.879,64.8876,3900.0
2016-04-11 11:45:00,75.0,75.06,75.0,75.05,3106.0,64.879,64.9309,64.879,64.9222,3106.0
2016-04-11 11:50:00,75.06,75.06,75.01,75.02,51480.0,64.9309,64.9309,64.8876,64.8963,51480.0
2016-04-11 11:55:00,75.02,75.07,75.0,75.04,18627.0,64.8963,64.9395,64.879,64.9136,18627.0
2016-04-11 12:00:00,75.03,75.04,74.98,75.0,16250.0,64.9049,64.9136,64.8617,64.879,16250.0
2016-04-11 12:05:00,75.0,75.03,74.99,75.02,5871.0,64.879,64.9049,64.8703,64.8963,5871.0
2016-04-11 12:10:00,75.02,75.05,74.97,75.0,20029.0,64.8963,64.9222,64.853,64.879,20029.0
2016-04-11 12:15:00,75.02,75.04,75.02,75.04,8171.0,64.8963,64.9136,64.8963,64.9136,8171.0
2016-04-11 12:20:00,75.04,75.05,74.99,75.02,17493.0,64.9136,64.9222,64.8703,64.8963,17493.0
2016-04-11 12:25:00,75.03,75.03,75.01,75.01,6918.0,64.9049,64.9049,64.8876,64.8876,6918.0
2016-04-11 12:30:00,75.01,75.02,74.95,74.95,9500.0,64.8876,64.8963,64.8357,64.8357,9500.0
2016-04-11 12:35:00,74.96,75.0,74.96,74.99,6971.0,64.8444,64.879,64.8444,64.8703,6971.0
2016-04-11 12:40:00,74.99,75.01,74.97,75.01,5128.0,64.8703,64.8876,64.853,64.8876,5128.0
2016-04-11 12:45:00,75.0,75.03,74.99,75.0,13537.0,64.879,64.9049,64.8703,64.879,13537.0
2016-04-11 12:50:00,75.0,75.01,74.96,74.99,18044.0,64.879,64.8876,64.8444,64.8703,18044.0
2016-04-11 12:55:00,74.99,75.01,74.99,75.01,9273.0,64.8703,64.8876,64.8703,64.8876,9273.0
2016-04-11 13:00:00,75.01,75.03,75.0,75.03,26718.0,64.8876,64.9049,64.879,64.9049,26718.0
2016-04-11 13:05:00,75.03,75.15,75.0,75.15,42696.0,64.9049,65.0087,64.879,65.0087,42696.0
2016-04-11 13:10:00,75.15,75.2,75.11,75.16,16964.0,65.0087,65.052,64.9741,65.0174,16964.0
2016-04-11 13:15:00,75.15,75.16,75.12,75.16,7912.0,65.0087,65.0174,64.9828,65.0174,7912.0
2016-04-11 13:20:00,75.15,75.17,75.14,75.16,15043.0,65.0087,65.026,65.0001,65.0174,15043.0
2016-04-11 13:25:00,75.16,75.2,75.14,75.15,20827.0,65.0174,65.052,65.0001,65.0087,20827.0
2016-04-11 13:30:00,75.15,75.15,75.12,75.12,12539.0,65.0087,65.0087,64.9828,64.9828,12539.0
2016-04-11 13:35:00,75.13,75.19,75.12,75.13,12913.0,64.9914,65.0433,64.9828,64.9914,12913.0
2016-04-11 13:40:00,75.1,75.19,75.08,75.16,7300.0,64.9655,65.0433,64.9482,65.0174,7300.0
2016-04-11 13:45:00,75.18,75.18,75.16,75.18,3314.0,65.0347,65.0347,65.0174,65.0347,3314.0
2016-04-11 13:50:00,75.19,75.19,75.13,75.13,9401.0,65.0433,65.0433,64.9914,64.9914,9401.0
2016-04-11 13:55:00,75.12,75.15,75.11,75.15,2920.0,64.9828,65.0087,64.9741,65.0087,2920.0
2016-04-11 14:00:00,75.15,75.16,75.09,75.09,8740.0,65.0087,65.0174,64.9568,64.9568,8740.0
2016-04-11 14:05:00,75.08,75.09,75.06,75.07,3038.0,64.9482,64.9568,64.9309,64.9395,3038.0
2016-04-11 14:10:00,75.06,75.13,75.06,75.11,4345.0,64.9309,64.9914,64.9309,64.9741,4345.0
2016-04-11 14:15:00,75.1,75.16,75.08,75.15,6641.0,64.9655,65.0174,64.9482,65.0087,6641.0
2016-04-11 14:20:00,75.15,75.16,75.13,75.14,5371.0,65.0087,65.0174,64.9914,65.0001,5371.0
2016-04-11 14:25:00,75.13,75.15,75.08,75.09,8204.0,64.9914,65.0087,64.9482,64.9568,8204.0
2016-04-11 14:30:00,75.09,75.11,75.05,75.07,3718.0,64.9568,64.9741,64.9222,64.9395,3718.0
2016-04-11 14:35:00,75.09,75.15,75.04,75.15,4159.0,64.9568,65.0087,64.9136,65.0087,4159.0
2016-04-11 14:40:00,75.13,75.13,75.09,75.09,6971.0,64.9914,64.9914,64.9568,64.9568,6971.0
2016-04-11 14:45:00,75.09,75.11,75.04,75.06,7884.0,64.9568,64.9741,64.9136,64.9309,7884.0
2016-04-11 14:50:00,75.07,75.14,75.01,75.11,8961.0,64.9395,65.0001,64.8876,64.9741,8961.0
2016-04-11 14:55:00,75.1,75.11,75.09,75.1,4248.0,64.9655,64.9741,64.9568,64.9655,4248.0
2016-04-11 15:00:00,75.09,75.1,75.03,75.05,9068.0,64.9568,64.9655,64.9049,64.9222,9068.0
2016-04-11 15:05:00,75.05,75.05,75.01,75.01,4687.0,64.9222,64.9222,64.8876,64.8876,4687.0
2016-04-11 15:10:00,75.01,75.06,75.01,75.03,10970.0,64.8876,64.9309,64.8876,64.9049,10970.0
2016-04-11 15:15:00,75.03,75.04,75.01,75.02,6142.0,64.9049,64.9136,64.8876,64.8963,6142.0
2016-04-11 15:20:00,75.03,75.04,74.99,74.99,8611.0,64.9049,64.9136,64.8703,64.8703,8611.0
2016-04-11 15:25:00,74.99,75.01,74.91,74.91,16852.0,64.8703,64.8876,64.8011,64.8011,16852.0
2016-04-11 15:30:00,74.91,74.93,74.86,74.86,10576.0,64.8011,64.8184,64.7579,64.7579,10576.0
2016-04-11 15:35:00,74.85,74.9,74.85,74.87,9946.0,64.7492,64.7925,64.7492,64.7665,9946.0
2016-04-11 15:40:00,74.86,74.86,74.76,74.79,11881.0,64.7579,64.7579,64.6714,64.6973,11881.0
2016-04-11 15:45:00,74.79,74.87,74.79,74.85,18696.0,64.6973,64.7665,64.6973,64.7492,18696.0
2016-04-11 15:50:00,74.85,74.87,74.8,74.87,17211.0,64.7492,64.7665,64.706,64.7665,17211.0
2016-04-11 15:55:00,74.88,74.92,74.83,74.88,81461.0,64.7752,64.8098,64.7319,64.7752,81461.0
2016-04-12 09:30:00,75.02,75.02,74.73,74.84,22160.0,64.8963,64.8963,64.6454,64.7406,22160.0
2016-04-12 09:35:00,74.87,74.89,74.75,74.76,7149.0,64.7665,64.7838,64.6627,64.6714,7149.0
2016-04-12 09:40:00,74.76,74.88,74.65,74.84,8335.0,64.6714,64.7752,64.5762,64.7406,8335.0
2016-04-12 09:45:00,74.87,75.03,74.85,74.96,4423.0,64.7665,64.9049,64.7492,64.8444,4423.0
2016-04-12 09:50:00,74.97,75.02,74.94,74.97,7923.0,64.853,64.8963,64.8271,64.853,7923.0
2016-04-12 09:55:00,74.95,75.01,74.91,74.91,4805.0,64.8357,64.8876,64.8011,64.8011,4805.0
2016-04-12 10:00:00,74.92,74.94,74.87,74.93,5820.0,64.8098,64.8271,64.7665,64.8184,5820.0
2016-04-12 10:05:00,74.89,74.89,74.66,74.69,7200.0,64.7838,64.7838,64.5849,64.6108,7200.0
2016-04-12 10:10:00,74.65,74.74,74.59,74.6,6846.0,64.5762,64.6541,64.5243,64.533,6846.0
2016-04-12 10:15:00,74.63,74.7,74.62,74.66,6990.0,64.5589,64.6195,64.5503,64.5849,6990.0
2016-04-12 10:20:00,74.66,74.7,74.62,74.62,6350.0,64.5849,64.6195,64.5503,64.5503,6350.0
2016-04-12 10:25:00,74.65,74.69,74.6,74.67,6959.0,64.5762,64.6108,64.533,64.5935,6959.0
2016-04-12 10:30:00,74.67,74.88,74.67,74.8,7788.0,64.5935,64.7752,64.5935,64.706,7788.0
2016-04-12 10:35:00,74.81,74.84,74.71,74.73,7078.0,64.7146,64.7406,64.6281,64.6454,7078.0
2016-04-12 10:40:00,74.75,74.81,74.72,74.77,5800.0,64.6627,64.7146,64.6368,64.68,5800.0
2016-04-12 10:45:00,74.8,74.8,74.71,74.74,4706.0,64.706,64.706,64.6281,64.6541,4706.0
2016-04-12 10:50:00,74.77,74.99,74.77,74.95,7788.0,64.68,64.8703,64.68,64.8357,7788.0
2016-04-12 10:55:00,74.95,75.02,74.95,74.97,6817.0,64.8357,64.8963,64.8357,64.853,6817.0
2016-04-12 11:00:00,74.97,74.98,74.83,74.85,14624.0,64.853,64.8617,64.7319,64.7492,14624.0
2016-04-12 11:05:00,74.86,74.89,74.84,74.89,8373.0,64.7579,64.7838,64.7406,64.7838,8373.0
2016-04-12 11:10:00,74.91,74.95,74.9,74.9,11143.0,64.8011,64.8357,64.7925,64.7925,11143.0
2016-04-12 11:15:00,74.88,74.96,74.86,74.95,4410.0,64.7752,64.8444,64.7579,64.8357,4410.0
2016-04-12 11:20:00,74.97,74.97,74.87,74.95,10953.0,64.853,64.853,64.7665,64.8357,10953.0
2016-04-12 11:25:00,74.95,74.97,74.87,74.89,15090.0,64.8357,64.853,64.7665,64.7838,15090.0
2016-04-12 11:30:00,74.9,74.92,74.86,74.89,4772.0,64.7925,64.8098,64.7579,64.7838,4772.0
2016-04-12 11:35:00,74.88,74.92,74.88,74.91,7456.0,64.7752,64.8098,64.7752,64.8011,7456.0
2016-04-12 11:40:00,74.91,74.92,74.89,74.9,4919.0,64.8011,64.8098,64.7838,64.7925,4919.0
2016-04-12 11:45:00,74.9,74.95,74.89,74.89,10026.0,64.7925,64.8357,64.7838,64.7838,10026.0
2016-04-12 11:50:00,74.89,74.95,74.89,74.9,8914.0,64.7838,64.8357,64.7838,64.7925,8914.0
2016-04-12 11:55:00,74.89,74.89,74.83,74.85,5142.0,64.7838,64.7838,64.7319,64.7492,5142.0
2016-04-12 12:00:00,74.86,74.93,74.85,74.92,1700.0,64.7579,64.8184,64.7492,64.8098,1700.0
2016-04-12 12:05:00,74.93,74.95,74.91,74.92,8231.0,64.8184,64.8357,64.8011,64.8098,8231.0
2016-04-12 12:10:00,74.92,74.92,74.88,74.91,8505.0,64.8098,64.8098,64.7752,64.8011,8505.0
2016-04-12 12:15:00,74.92,74.95,74.9,74.9,7569.0,64.8098,64.8357,64.7925,64.7925,7569.0
2016-04-12 12:20:00,74.91,74.94,74.88,74.9,9895.0,64.8011,64.8271,64.7752,64.7925,9895.0
2016-04-12 12:25:00,74.92,74.93,74.9,74.92,5412.0,64.8098,64.8184,64.7925,64.8098,5412.0
2016-04-12 12:30:00,74.91,75.0,74.91,74.95,10705.0,64.8011,64.879,64.8011,64.8357,10705.0
2016-04-12 12:35:00,74.95,75.01,74.95,74.98,9001.0,64.8357,64.8876,64.8357,64.8617,9001.0
2016-04-12 12:40:00,75.0,75.01,74.98,74.98,11608.0,64.879,64.8876,64.8617,64.8617,11608.0
2016-04-12 12:45:00,74.97,75.01,74.97,74.98,10199.0,64.853,64.8876,64.853,64.8617,10199.0
2016-04-12 12:50:00,75.0,75.01,74.99,75.01,9531.0,64.879,64.8876,64.8703,64.8876,9531.0
2016-04-12 12:55:00,74.99,75.01,74.96,74.96,6300.0,64.8703,64.8876,64.8444,64.8444,6300.0
2016-04-12 13:00:00,74.97,75.0,74.95,74.99,3168.0,64.853,64.879,64.8357,64.8703,3168.0
2016-04-12 13:05:00,74.99,75.05,74.98,75.05,5905.0,64.8703,64.9222,64.8617,64.9222,5905.0
2016-04-12 13:10:00,75.07,75.11,75.04,75.05,11342.0,64.9395,64.9741,64.9136,64.9222,11342.0
2016-04-12 13:15:00,75.05,75.05,74.98,74.98,6101.0,64.9222,64.9222,64.8617,64.8617,6101.0
2016-04-12 13:20:00,75.01,75.06,74.97,75.0,5320.0,64.8876,64.9309,64.853,64.879,5320.0
2016-04-12 13:25:00,75.03,75.04,75.01,75.02,5384.0,64.9049,64.9136,64.8876,64.8963,5384.0
2016-04-12 13:30:00,75.03,75.07,75.03,75.03,4894.0,64.9049,64.9395,64.9049,64.9049,4894.0
2016-04-12 13:35:00,75.01,75.01,74.96,74.99,5542.0,64.8876,64.8876,64.8444,64.8703,5542.0
2016-04-12 13:40:00,74.99,75.01,74.98,75.0,6363.0,64.8703,64.8876,64.8617,64.879,6363.0
2016-04-12 13:45:00,75.01,75.06,75.0,75.02,11959.0,64.8876,64.9309,64.879,64.8963,11959.0
2016-04-12 13:50:00,75.02,75.03,74.97,75.0,4801.0,64.8963,64.9049,64.853,64.879,4801.0
2016-04-12 13:55:00,75.0,75.04,74.99,75.0,12400.0,64.879,64.9136,64.8703,64.879,12400.0
2016-04-12 14:00:00,74.99,75.01,74.97,75.0,3405.0,64.8703,64.8876,64.853,64.879,3405.0
2016-04-12 14:05:00,75.01,75.01,74.93,74.95,7345.0,64.8876,64.8876,64.8184,64.8357,7345.0
2016-04-12 14:10:00,74.98,75.01,74.97,75.0,5190.0,64.8617,64.8876,64.853,64.879,5190.0
2016-04-12 14:15:00,75.0,75.01,74.99,74.99,5931.0,64.879,64.8876,64.8703,64.8703,5931.0
2016-04-12 14:20:00,75.0,75.0,74.92,74.92,5943.0,64.879,64.879,64.8098,64.8098,5943.0
2016-04-12 14:25:00,74.92,74.94,74.92,74.93,3401.0,64.8098,64.8271,64.8098,64.8184,3401.0
2016-04-12 14:30:00,74.94,74.99,74.94,74.98,8491.0,64.8271,64.8703,64.8271,64.8617,8491.0
2016-04-12 14:35:00,74.98,75.0,74.96,75.0,5093.0,64.8617,64.879,64.8444,64.879,5093.0
2016-04-12 14:40:00,75.0,75.03,74.97,74.98,18953.0,64.879,64.9049,64.853,64.8617,18953.0
2016-04-12 14:45:00,75.0,75.0,74.98,74.99,4101.0,64.879,64.879,64.8617,64.8703,4101.0
2016-04-12 14:50:00,74.98,75.0,74.96,74.98,4122.0,64.8617,64.879,64.8444,64.8617,4122.0
2016-04-12 14:55:00,74.98,75.0,74.93,75.0,9260.0,64.8617,64.879,64.8184,64.879,9260.0
2016-04-12 15:00:00,75.0,75.01,74.98,75.0,11113.0,64.879,64.8876,64.8617,64.879,11113.0
2016-04-12 15:05:00,75.01,75.01,74.98,74.98,9933.0,64.8876,64.8876,64.8617,64.8617,9933.0
2016-04-12 15:10:00,75.0,75.01,74.99,75.0,5049.0,64.879,64.8876,64.8703,64.879,5049.0
2016-04-12 15:15:00,75.0,75.01,74.96,74.97,13444.0,64.879,64.8876,64.8444,64.853,13444.0
2016-04-12 15:20:00,74.98,74.99,74.89,74.91,8207.0,64.8617,64.8703,64.7838,64.8011,8207.0
2016-04-12 15:25:00,74.92,74.96,74.91,74.95,4426.0,64.8098,64.8444,64.8011,64.8357,4426.0
2016-04-12 15:30:00,74.96,75.0,74.94,74.99,13414.0,64.8444,64.879,64.8271,64.8703,13414.0
2016-04-12 15:35:00,74.98,74.99,74.93,74.95,13454.0,64.8617,64.8703,64.8184,64.8357,13454.0
2016-04-12 15:40:00,74.96,75.0,74.96,74.97,21208.0,64.8444,64.879,64.8444,64.853,21208.0
2016-04-12 15:45:00,74.98,75.04,74.98,75.02,32848.0,64.8617,64.9136,64.8617,64.8963,32848.0
2016-04-12 15:50:00,75.02,75.08,74.99,75.06,25292.0,64.8963,64.9482,64.8703,64.9309,25292.0
2016-04-12 15:55:00,75.07,75.14,75.03,75.04,85308.0,64.9395,65.0001,64.9049,64.9136,85308.0
2016-04-13 09:30:00,75.54,75.58,75.08,75.12,17509.0,65.3461,65.3807,64.9482,64.9828,17509.0
2016-04-13 09:35:00,75.12,75.3,75.12,75.27,18718.0,64.9828,65.1385,64.9828,65.1125,18718.0
2016-04-13 09:40:00,75.27,75.5,75.27,75.46,7649.0,65.1125,65.3115,65.1125,65.2769,7649.0
2016-04-13 09:45:00,75.48,75.5,75.37,75.39,7800.0,65.2942,65.3115,65.199,65.2164,7800.0
2016-04-13 09:50:00,75.4,75.48,75.39,75.45,8326.0,65.225,65.2942,65.2164,65.2683,8326.0
2016-04-13 09:55:00,75.46,75.5,75.45,75.47,7169.0,65.2769,65.3115,65.2683,65.2856,7169.0
2016-04-13 10:00:00,75.48,75.48,75.16,75.19,20990.0,65.2942,65.2942,65.0174,65.0433,20990.0
2016-04-13 10:05:00,75.19,75.22,75.13,75.14,11971.0,65.0433,65.0693,64.9914,65.0001,11971.0
2016-04-13 10:10:00,75.15,75.2,75.14,75.16,73628.0,65.0087,65.052,65.0001,65.0174,73628.0
2016-04-13 10:15:00,75.15,75.19,75.11,75.17,17100.0,65.0087,65.0433,64.9741,65.026,17100.0
2016-04-13 10:20:00,75.18,75.25,75.18,75.24,12411.0,65.0347,65.0952,65.0347,65.0866,12411.0
2016-04-13 10:25:00,75.25,75.3,75.24,75.27,15186.0,65.0952,65.1385,65.0866,65.1125,15186.0
2016-04-13 10:30:00,75.25,75.29,75.12,75.13,8132.0,65.0952,65.1298,64.9828,64.9914,8132.0
2016-04-13 10:35:00,75.13,75.18,75.08,75.15,20096.0,64.9914,65.0347,64.9482,65.0087,20096.0
2016-04-13 10:40:00,75.15,75.21,75.12,75.2,10663.0,65.0087,65.0606,64.9828,65.052,10663.0
2016-04-13 10:45:00,75.2,75.21,75.17,75.2,22575.0,65.052,65.0606,65.026,65.052,22575.0
2016-04-13 10:50:00,75.2,75.29,75.2,75.26,29086.0,65.052,65.1298,65.052,65.1039,29086.0
2016-04-13 10:55:00,75.26,75.26,75.19,75.2,7200.0,65.1039,65.1039,65.0433,65.052,7200.0
2016-04-13 11:00:00,75.2,75.24,75.16,75.16,2400.0,65.052,65.0866,65.0174,65.0174,2400.0
2016-04-13 11:05:00,75.15,75.23,75.15,75.23,3264.0,65.0087,65.0779,65.0087,65.0779,3264.0
2016-04-13 11:10:00,75.24,75.26,75.2,75.24,6362.0,65.0866,65.1039,65.052,65.0866,6362.0
2016-04-13 11:15:00,75.25,75.27,75.24,75.27,3000.0,65.0952,65.1125,65.0866,65.1125,3000.0
2016-04-13 11:20:00,75.27,75.29,75.24,75.28,9707.0,65.1125,65.1298,65.0866,65.1212,9707.0
2016-04-13 11:25:00,75.28,75.32,75.28,75.32,8003.0,65.1212,65.1558,65.1212,65.1558,8003.0
2016-04-13 11:30:00,75.34,75.39,75.34,75.37,13130.0,65.1731,65.2164,65.1731,65.199,13130.0
2016-04-13 11:35:00,75.37,75.44,75.37,75.44,12446.0,65.199,65.2596,65.199,65.2596,12446.0
2016-04-13 11:40:00,75.43,75.43,75.38,75.39,900.0,65.251,65.251,65.2077,65.2164,900.0
2016-04-13 11:45:00,75.39,75.4,75.36,75.37,4100.0,65.2164,65.225,65.1904,65.199,4100.0
2016-04-13 11:50:00,75.38,75.4,75.37,75.37,2800.0,65.2077,65.225,65.199,65.199,2800.0
2016-04-13 11:55:00,75.36,75.39,75.36,75.38,3300.0,65.1904,65.2164,65.1904,65.2077,3300.0
2016-04-13 12:00:00,75.38,75.39,75.35,75.38,4548.0,65.2077,65.2164,65.1817,65.2077,4548.0
2016-04-13 12:05:00,75.39,75.41,75.39,75.4,2105.0,65.2164,65.2337,65.2164,65.225,2105.0
2016-04-13 12:10:00,75.4,75.4,75.32,75.32,9720.0,65.225,65.225,65.1558,65.1558,9720.0
2016-04-13 12:15:00,75.31,75.31,75.21,75.25,6848.0,65.1471,65.1471,65.0606,65.0952,6848.0
2016-04-13 12:20:00,75.26,75.26,75.2,75.21,3850.0,65.1039,65.1039,65.052,65.0606,3850.0
2016-04-13 12:25:00,75.21,75.23,75.12,75.12,3061.0,65.0606,65.0779,64.9828,64.9828,3061.0
2016-04-13 12:30:00,75.13,75.17,75.04,75.04,3600.0,64.9914,65.026,64.9136,64.9136,3600.0
2016-04-13 12:35:00,75.04,75.1,75.02,75.07,3700.0,64.9136,64.9655,64.8963,64.9395,3700.0
2016-04-13 12:40:00,75.06,75.09,75.05,75.05,5700.0,64.9309,64.9568,64.9222,64.9222,5700.0
2016-04-13 12:45:00,75.09,75.09,75.04,75.04,3645.0,64.9568,64.9568,64.9136,64.9136,3645.0
2016-04-13 12:50:00,75.03,75.05,75.01,75.02,4335.0,64.9049,64.9222,64.8876,64.8963,4335.0
2016-04-13 12:55:00,75.02,75.06,75.02,75.05,5564.0,64.8963,64.9309,64.8963,64.9222,5564.0
2016-04-13 13:00:00,75.05,75.12,75.05,75.12,2339.0,64.9222,64.9828,64.9222,64.9828,2339.0
2016-04-13 13:05:00,75.12,75.18,75.11,75.18,4606.0,64.9828,65.0347,64.9741,65.0347,4606.0
2016-04-13 13:10:00,75.19,75.23,75.18,75.19,6738.0,65.0433,65.0779,65.0347,65.0433,6738.0
2016-04-13 13:15:00,75.2,75.21,75.15,75.16,8495.0,65.052,65.0606,65.0087,65.0174,8495.0
2016-04-13 13:20:00,75.16,75.16,75.13,75.14,6888.0,65.0174,65.0174,64.9914,65.0001,6888.0
2016-04-13 13:25:00,75.15,75.16,75.12,75.12,4609.0,65.0087,65.0174,64.9828,64.9828,4609.0
2016-04-13 13:30:00,75.12,75.15,75.12,75.15,6794.0,64.9828,65.0087,64.9828,65.0087,6794.0
2016-04-13 13:35:00,75.15,75.16,75.13,75.15,13573.0,65.0087,65.0174,64.9914,65.0087,13573.0
2016-04-13 13:40:00,75.16,75.24,75.14,75.24,26127.0,65.0174,65.0866,65.0001,65.0866,26127.0
2016-04-13 13:45:00,75.25,75.35,75.24,75.35,16479.0,65.0952,65.1817,65.0866,65.1817,16479.0
2016-04-13 13:50:00,75.36,75.41,75.36,75.4,14945.0,65.1904,65.2337,65.1904,65.225,14945.0
2016-04-13 13:55:00,75.4,75.41,75.38,75.4,10891.0,65.225,65.2337,65.2077,65.225,10891.0
2016-04-13 14:00:00,75.4,75.4,75.37,75.4,6802.0,65.225,65.225,65.199,65.225,6802.0
2016-04-13 14:05:00,75.39,75.4,75.34,75.36,14903.0,65.2164,65.225,65.1731,65.1904,14903.0
2016-04-13 14:10:00,75.36,75.37,75.32,75.34,14290.0,65.1904,65.199,65.1558,65.1731,14290.0
2016-04-13 14:15:00,75.35,75.35,75.24,75.26,19454.0,65.1817,65.1817,65.0866,65.1039,19454.0
2016-04-13 14:20:00,75.26,75.26,75.22,75.22,4420.0,65.1039,65.1039,65.0693,65.0693,4420.0
2016-04-13 14:25:00,75.22,75.27,75.21,75.24,9512.0,65.0693,65.1125,65.0606,65.0866,9512.0
2016-04-13 14:30:00,75.24,75.28,75.24,75.25,13228.0,65.0866,65.1212,65.0866,65.0952,13228.0
2016-04-13 14:35:00,75.24,75.3,75.24,75.27,16144.0,65.0866,65.1385,65.0866,65.1125,16144.0
2016-04-13 14:40:00,75.27,75.28,75.26,75.27,10938.0,65.1125,65.1212,65.1039,65.1125,10938.0
2016-04-13 14:45:00,75.28,75.29,75.26,75.28,12002.0,65.1212,65.1298,65.1039,65.1212,12002.0
2016-04-13 14:50:00,75.27,75.32,75.27,75.31,24142.0,65.1125,65.1558,65.1125,65.1471,24142.0
2016-04-13 14:55:00,75.32,75.33,75.29,75.3,9515.0,65.1558,65.1644,65.1298,65.1385,9515.0
2016-04-13 15:00:00,75.3,75.3,75.28,75.28,7998.0,65.1385,65.1385,65.1212,65.1212,7998.0
2016-04-13 15:05:00,75.29,75.3,75.29,75.29,7308.0,65.1298,65.1385,65.1298,65.1298,7308.0
2016-04-13 15:10:00,75.3,75.38,75.3,75.36,16600.0,65.1385,65.2077,65.1385,65.1904,16600.0
2016-04-13 15:15:00,75.36,75.38,75.32,75.35,20518.0,65.1904,65.2077,65.1558,65.1817,20518.0
2016-04-13 15:20:00,75.36,75.36,75.34,75.36,6832.0,65.1904,65.1904,65.1731,65.1904,6832.0
2016-04-13 15:25:00,75.35,75.37,75.34,75.35,16212.0,65.1817,65.199,65.1731,65.1817,16212.0
2016-04-13 15:30:00,75.34,75.37,75.34,75.35,26517.0,65.1731,65.199,65.1731,65.1817,26517.0
2016-04-13 15:35:00,75.35,75.36,75.35,75.35,11365.0,65.1817,65.1904,65.1817,65.1817,11365.0
2016-04-13 15:40:00,75.36,75.37,75.34,75.35,37822.0,65.1904,65.199,65.1731,65.1817,37822.0
2016-04-13 15:45:00,75.36,75.38,75.3,75.3,48465.0,65.1904,65.2077,65.1385,65.1385,48465.0
2016-04-13 15:50:00,75.3,75.37,75.29,75.35,19778.0,65.1385,65.199,65.1298,65.1817,19778.0
2016-04-13 15:55:00,75.35,75.43,75.34,75.39,33571.0,65.1817,65.251,65.1731,65.2164,33571.0
2016-04-14 09:30:00,75.45,75.53,75.15,75.48,13120.0,65.2683,65.3375,65.0087,65.2942,13120.0
2016-04-14 09:35:00,75.57,75.67,75.46,75.47,14073.0,65.3721,65.4586,65.2769,65.2856,14073.0
2016-04-14 09:40:00,75.49,75.52,75.41,75.42,8712.0,65.3029,65.3288,65.2337,65.2423,8712.0
2016-04-14 09:45:00,75.39,75.5,75.38,75.45,5200.0,65.2164,65.3115,65.2077,65.2683,5200.0
2016-04-14 09:50:00,75.45,75.45,75.34,75.34,3565.0,65.2683,65.2683,65.1731,65.1731,3565.0
2016-04-14 09:55:00,75.32,75.38,75.3,75.35,1650.0,65.1558,65.2077,65.1385,65.1817,1650.0
2016-04-14 10:00:00,75.31,75.32,75.26,75.28,6900.0,65.1471,65.1558,65.1039,65.1212,6900.0
2016-04-14 10:05:00,75.25,75.33,75.23,75.33,2144.0,65.0952,65.1644,65.0779,65.1644,2144.0
2016-04-14 10:10:00,75.35,75.35,75.21,75.22,2730.0,65.1817,65.1817,65.0606,65.0693,2730.0
2016-04-14 10:15:00,75.19,75.25,75.17,75.17,3761.0,65.0433,65.0952,65.026,65.026,3761.0
2016-04-14 10:20:00,75.17,75.17,75.09,75.11,2500.0,65.026,65.026,64.9568,64.9741,2500.0
2016-04-14 10:25:00,75.14,75.16,75.1,75.13,3171.0,65.0001,65.0174,64.9655,64.9914,3171.0
2016-04-14 10:30:00,75.15,75.17,75.14,75.16,4220.0,65.0087,65.026,65.0001,65.0174,4220.0
2016-04-14 10:35:00,75.15,75.2,75.1,75.2,3658.0,65.0087,65.052,64.9655,65.052,3658.0
2016-04-14 10:40:00,75.22,75.25,75.18,75.2,5034.0,65.0693,65.0952,65.0347,65.052,5034.0
2016-04-14 10:45:00,75.18,75.2,75.14,75.16,2900.0,65.0347,65.052,65.0001,65.0174,2900.0
2016-04-14 10:50:00,75.17,75.2,75.16,75.16,4418.0,65.026,65.052,65.0174,65.0174,4418.0
2016-04-14 10:55:00,75.15,75.18,75.06,75.06,35733.0,65.0087,65.0347,64.9309,64.9309,35733.0
2016-04-14 11:00:00,75.05,75.06,75.01,75.03,6686.0,64.9222,64.9309,64.8876,64.9049,6686.0
2016-04-14 11:05:00,75.04,75.04,74.99,75.01,3917.0,64.9136,64.9136,64.8703,64.8876,3917.0
2016-04-14 11:10:00,75.04,75.04,74.95,74.95,5451.0,64.9136,64.9136,64.8357,64.8357,5451.0
2016-04-14 11:15:00,74.95,75.02,74.95,75.02,2900.0,64.8357,64.8963,64.8357,64.8963,2900.0
2016-04-14 11:20:00,75.02,75.04,74.97,74.97,10236.0,64.8963,64.9136,64.853,64.853,10236.0
2016-04-14 11:25:00,74.98,74.98,74.9,74.92,10250.0,64.8617,64.8617,64.7925,64.8098,10250.0
2016-04-14 11:30:00,74.92,75.02,74.91,75.0,13550.0,64.8098,64.8963,64.8011,64.879,13550.0
2016-04-14 11:35:00,75.0,75.04,75.0,75.04,4146.0,64.879,64.9136,64.879,64.9136,4146.0
2016-04-14 11:40:00,75.04,75.07,75.04,75.07,7865.0,64.9136,64.9395,64.9136,64.9395,7865.0
2016-04-14 11:45:00,75.07,75.13,75.07,75.13,2400.0,64.9395,64.9914,64.9395,64.9914,2400.0
2016-04-14 11:50:00,75.13,75.19,75.13,75.15,4764.0,64.9914,65.0433,64.9914,65.0087,4764.0
2016-04-14 11:55:00,75.16,75.17,75.12,75.12,5344.0,65.0174,65.026,64.9828,64.9828,5344.0
2016-04-14 12:00:00,75.12,75.13,75.05,75.06,4999.0,64.9828,64.9914,64.9222,64.9309,4999.0
2016-04-14 12:05:00,75.06,75.06,75.03,75.04,2450.0,64.9309,64.9309,64.9049,64.9136,2450.0
2016-04-14 12:10:00,75.04,75.05,74.98,75.0,4784.0,64.9136,64.9222,64.8617,64.879,4784.0
2016-04-14 12:15:00,75.01,75.03,74.99,75.0,2400.0,64.8876,64.9049,64.8703,64.879,2400.0
2016-04-14 12:20:00,75.0,75.01,74.98,74.99,4000.0,64.879,64.8876,64.8617,64.8703,4000.0
2016-04-14 12:25:00,75.02,75.1,75.02,75.08,4154.0,64.8963,64.9655,64.8963,64.9482,4154.0
2016-04-14 12:30:00,75.08,75.09,75.04,75.07,4859.0,64.9482,64.9568,64.9136,64.9395,4859.0
2016-04-14 12:35:00,75.06,75.06,74.99,75.04,8099.0,64.9309,64.9309,64.8703,64.9136,8099.0
2016-04-14 12:40:00,75.05,75.05,74.97,75.01,15080.0,64.9222,64.9222,64.853,64.8876,15080.0
2016-04-14 12:45:00,75.01,75.05,75.01,75.05,4755.0,64.8876,64.9222,64.8876,64.9222,4755.0
2016-04-14 12:50:00,75.07,75.07,75.03,75.04,5270.0,64.9395,64.9395,64.9049,64.9136,5270.0
2016-04-14 12:55:00,75.06,75.07,75.05,75.06,2850.0,64.9309,64.9395,64.9222,64.9309,2850.0
2016-04-14 13:00:00,75.05,75.11,75.05,75.11,30998.0,64.9222,64.9741,64.9222,64.9741,30998.0
2016-04-14 13:05:00,75.11,75.11,75.08,75.1,5601.0,64.9741,64.9741,64.9482,64.9655,5601.0
2016-04-14 13:10:00,75.11,75.14,75.1,75.14,7016.0,64.9741,65.0001,64.9655,65.0001,7016.0
2016-04-14 13:15:00,75.13,75.15,75.1,75.1,5920.0,64.9914,65.0087,64.9655,64.9655,5920.0
2016-04-14 13:20:00,75.1,75.13,75.09,75.1,6924.0,64.9655,64.9914,64.9568,64.9655,6924.0
2016-04-14 13:25:00,75.09,75.1,75.06,75.06,2469.0,64.9568,64.9655,64.9309,64.9309,2469.0
2016-04-14 13:30:00,75.06,75.08,75.02,75.03,5303.0,64.9309,64.9482,64.8963,64.9049,5303.0
2016-04-14 13:35:00,75.05,75.06,75.02,75.02,4501.0,64.9222,64.9309,64.8963,64.8963,4501.0
2016-04-14 13:40:00,75.01,75.05,75.01,75.05,2000.0,64.8876,64.9222,64.8876,64.9222,2000.0
2016-04-14 13:45:00,75.05,75.09,75.04,75.09,7471.0,64.9222,64.9568,64.9136,64.9568,7471.0
2016-04-14 13:50:00,75.07,75.08,74.93,74.95,15893.0,64.9395,64.9482,64.8184,64.8357,15893.0
2016-04-14 13:55:00,74.95,75.01,74.95,74.98,5598.0,64.8357,64.8876,64.8357,64.8617,5598.0
2016-04-14 14:00:00,74.98,75.0,74.95,74.99,2600.0,64.8617,64.879,64.8357,64.8703,2600.0
2016-04-14 14:05:00,75.0,75.05,75.0,75.05,8052.0,64.879,64.9222,64.879,64.9222,8052.0
2016-04-14 14:10:00,75.07,75.09,75.06,75.09,7315.0,64.9395,64.9568,64.9309,64.9568,7315.0
2016-04-14 14:15:00,75.11,75.15,75.09,75.13,7044.0,64.9741,65.0087,64.9568,64.9914,7044.0
2016-04-14 14:20:00,75.14,75.17,75.13,75.17,4077.0,65.0001,65.026,64.9914,65.026,4077.0
2016-04-14 14:25:00,75.18,75.19,75.14,75.15,7907.0,65.0347,65.0433,65.0001,65.0087,7907.0
2016-04-14 14:30:00,75.15,75.15,75.09,75.09,3168.0,65.0087,65.0087,64.9568,64.9568,3168.0
2016-04-14 14:35:00,75.09,75.11,75.08,75.11,4128.0,64.9568,64.9741,64.9482,64.9741,4128.0
2016-04-14 14:40:00,75.11,75.15,75.11,75.13,4864.0,64.9741,65.0087,64.9741,64.9914,4864.0
2016-04-14 14:45:00,75.14,75.17,75.13,75.16,4786.0,65.0001,65.026,64.9914,65.0174,4786.0
2016-04-14 14:50:00,75.16,75.23,75.15,75.22,7334.0,65.0174,65.0779,65.0087,65.0693,7334.0
2016-04-14 14:55:00,75.22,75.22,75.18,75.18,8424.0,65.0693,65.0693,65.0347,65.0347,8424.0
2016-04-14 15:00:00,75.19,75.26,75.18,75.26,5636.0,65.0433,65.1039,65.0347,65.1039,5636.0
2016-04-14 15:05:00,75.26,75.26,75.21,75.24,5385.0,65.1039,65.1039,65.0606,65.0866,5385.0
2016-04-14 15:10:00,75.25,75.27,75.24,75.26,4827.0,65.0952,65.1125,65.0866,65.1039,4827.0
2016-04-14 15:15:00,75.26,75.29,75.23,75.25,10603.0,65.1039,65.1298,65.0779,65.0952,10603.0
2016-04-14 15:20:00,75.25,75.28,75.23,75.23,6751.0,65.0952,65.1212,65.0779,65.0779,6751.0
2016-04-14 15:25:00,75.22,75.25,75.22,75.23,5150.0,65.0693,65.0952,65.0693,65.0779,5150.0
2016-04-14 15:30:00,75.24,75.26,75.22,75.26,7103.0,65.0866,65.1039,65.0693,65.1039,7103.0
2016-04-14 15:35:00,75.27,75.35,75.26,75.32,10385.0,65.1125,65.1817,65.1039,65.1558,10385.0
2016-04-14 15:40:00,75.32,75.33,75.27,75.3,15815.0,65.1558,65.1644,65.1125,65.1385,15815.0
2016-04-14 15:45:00,75.31,75.39,75.31,75.35,24309.0,65.1471,65.2164,65.1471,65.1817,24309.0
2016-04-14 15:50:00,75.35,75.36,75.31,75.36,23191.0,65.1817,65.1904,65.1471,65.1904,23191.0
2016-04-14 15:55:00,75.36,75.36,75.26,75.3,56377.0,65.1904,65.1904,65.1039,65.1385,56377.0
2016-04-15 09:30:00,75.18,75.32,75.15,75.32,60803.0,65.0347,65.1558,65.0087,65.1558,60803.0
2016-04-15 09:35:00,75.33,75.33,75.1,75.1,2465.0,65.1644,65.1644,64.9655,64.9655,2465.0
2016-04-15 09:40:00,75.11,75.13,75.09,75.09,1700.0,64.9741,64.9914,64.9568,64.9568,1700.0
2016-04-15 09:45:00,75.09,75.1,74.89,74.98,3600.0,64.9568,64.9655,64.7838,64.8617,3600.0
2016-04-15 09:50:00,75.03,75.09,74.88,74.94,2790.0,64.9049,64.9568,64.7752,64.8271,2790.0
2016-04-15 09:55:00,74.97,75.05,74.96,74.98,5117.0,64.853,64.9222,64.8444,64.8617,5117.0
2016-04-15 10:00:00,75.01,75.01,74.88,74.9,5750.0,64.8876,64.8876,64.7752,64.7925,5750.0
2016-04-15 10:05:00,74.92,74.99,74.91,74.98,5480.0,64.8098,64.8703,64.8011,64.8617,5480.0
2016-04-15 10:10:00,74.97,74.97,74.89,74.89,1487.0,64.853,64.853,64.7838,64.7838,1487.0
2016-04-15 10:15:00,74.95,75.09,74.9,75.09,15509.0,64.8357,64.9568,64.7925,64.9568,15509.0
2016-04-15 10:20:00,75.1,75.18,75.08,75.18,5602.0,64.9655,65.0347,64.9482,65.0347,5602.0
2016-04-15 10:25:00,75.17,75.32,75.17,75.3,2471.0,65.026,65.1558,65.026,65.1385,2471.0
2016-04-15 10:30:00,75.29,75.29,75.14,75.16,4199.0,65.1298,65.1298,65.0001,65.0174,4199.0
2016-04-15 10:35:00,75.13,75.14,75.09,75.1,5449.0,64.9914,65.0001,64.9568,64.9655,5449.0
2016-04-15 10:40:00,75.1,75.15,75.08,75.14,2622.0,64.9655,65.0087,64.9482,65.0001,2622.0
2016-04-15 10:45:00,75.16,75.27,75.16,75.21,4669.0,65.0174,65.1125,65.0174,65.0606,4669.0
2016-04-15 10:50:00,75.19,75.25,75.17,75.21,3578.0,65.0433,65.0952,65.026,65.0606,3578.0
2016-04-15 10:55:00,75.22,75.25,75.21,75.24,2475.0,65.0693,65.0952,65.0606,65.0866,2475.0
2016-04-15 11:00:00,75.26,75.38,75.24,75.32,4900.0,65.1039,65.2077,65.0866,65.1558,4900.0
2016-04-15 11:05:00,75.32,75.42,75.29,75.39,8175.0,65.1558,65.2423,65.1298,65.2164,8175.0
2016-04-15 11:10:00,75.39,75.41,75.34,75.35,5625.0,65.2164,65.2337,65.1731,65.1817,5625.0
2016-04-15 11:15:00,75.36,75.42,75.28,75.29,4800.0,65.1904,65.2423,65.1212,65.1298,4800.0
2016-04-15 11:20:00,75.32,75.36,75.3,75.36,1780.0,65.1558,65.1904,65.1385,65.1904,1780.0
2016-04-15 11:25:00,75.33,75.38,75.27,75.27,3686.0,65.1644,65.2077,65.1125,65.1125,3686.0
2016-04-15 11:30:00,75.28,75.28,75.19,75.19,5406.0,65.1212,65.1212,65.0433,65.0433,5406.0
2016-04-15 11:35:00,75.18,75.19,75.1,75.1,3300.0,65.0347,65.0433,64.9655,64.9655,3300.0
2016-04-15 11:40:00,75.09,75.13,75.04,75.11,4609.0,64.9568,64.9914,64.9136,64.9741,4609.0
2016-04-15 11:45:00,75.1,75.2,75.08,75.19,6578.0,64.9655,65.052,64.9482,65.0433,6578.0
2016-04-15 11:50:00,75.19,75.21,75.15,75.2,2000.0,65.0433,65.0606,65.0087,65.052,2000.0
2016-04-15 11:55:00,75.22,75.25,75.2,75.25,2042.0,65.0693,65.0952,65.052,65.0952,2042.0
2016-04-15 12:00:00,75.25,75.25,75.18,75.2,2500.0,65.0952,65.0952,65.0347,65.052,2500.0
2016-04-15 12:05:00,75.21,75.28,75.2,75.28,2300.0,65.0606,65.1212,65.052,65.1212,2300.0
2016-04-15 12:10:00,75.27,75.28,75.19,75.19,4014.0,65.1125,65.1212,65.0433,65.0433,4014.0
2016-04-15 12:15:00,75.19,75.21,75.17,75.18,1858.0,65.0433,65.0606,65.026,65.0347,1858.0
2016-04-15 12:20:00,75.19,75.25,75.18,75.25,1400.0,65.0433,65.0952,65.0347,65.0952,1400.0
2016-04-15 12:25:00,75.24,75.24,75.21,75.24,4250.0,65.0866,65.0866,65.0606,65.0866,4250.0
2016-04-15 12:30:00,75.22,75.25,75.22,75.22,3680.0,65.0693,65.0952,65.0693,65.0693,3680.0
2016-04-15 12:35:00,75.23,75.23,75.18,75.22,3903.0,65.0779,65.0779,65.0347,65.0693,3903.0
2016-04-15 12:40:00,75.23,75.4,75.23,75.39,9532.0,65.0779,65.225,65.0779,65.2164,9532.0
2016-04-15 12:45:00,75.39,75.39,75.36,75.36,4000.0,65.2164,65.2164,65.1904,65.1904,4000.0
2016-04-15 12:50:00,75.33,75.36,75.3,75.36,3254.0,65.1644,65.1904,65.1385,65.1904,3254.0
2016-04-15 12:55:00,75.36,75.38,75.32,75.32,5100.0,65.1904,65.2077,65.1558,65.1558,5100.0
2016-04-15 13:00:00,75.33,75.35,75.3,75.3,6845.0,65.1644,65.1817,65.1385,65.1385,6845.0
2016-04-15 13:05:00,75.31,75.33,75.29,75.31,4329.0,65.1471,65.1644,65.1298,65.1471,4329.0
2016-04-15 13:10:00,75.31,75.37,75.29,75.35,5000.0,65.1471,65.199,65.1298,65.1817,5000.0
2016-04-15 13:15:00,75.37,75.42,75.36,75.42,10903.0,65.199,65.2423,65.1904,65.2423,10903.0
2016-04-15 13:20:00,75.43,75.48,75.42,75.44,11523.0,65.251,65.2942,65.2423,65.2596,11523.0
2016-04-15 13:25:00,75.44,75.51,75.42,75.5,10438.0,65.2596,65.3202,65.2423,65.3115,10438.0
2016-04-15 13:30:00,75.5,75.5,75.4,75.46,8363.0,65.3115,65.3115,65.225,65.2769,8363.0
2016-04-15 13:35:00,75.45,75.51,75.44,75.49,15380.0,65.2683,65.3202,65.2596,65.3029,15380.0
2016-04-15 13:40:00,75.49,75.5,75.44,75.49,11200.0,65.3029,65.3115,65.2596,65.3029,11200.0
2016-04-15 13:45:00,75.49,75.5,75.49,75.5,5543.0,65.3029,65.3115,65.3029,65.3115,5543.0
2016-04-15 13:50:00,75.5,75.5,75.46,75.5,13300.0,65.3115,65.3115,65.2769,65.3115,13300.0
2016-04-15 13:55:00,75.5,75.51,75.47,75.47,27959.0,65.3115,65.3202,65.2856,65.2856,27959.0
2016-04-15 14:00:00,75.46,75.57,75.45,75.57,109625.0,65.2769,65.3721,65.2683,65.3721,109625.0
2016-04-15 14:05:00,75.58,75.62,75.58,75.6,14000.0,65.3807,65.4153,65.3807,65.398,14000.0
2016-04-15 14:10:00,75.61,75.66,75.61,75.66,10379.0,65.4067,65.4499,65.4067,65.4499,10379.0
2016-04-15 14:15:00,75.65,75.69,75.62,75.67,7963.0,65.4413,65.4759,65.4153,65.4586,7963.0
2016-04-15 14:20:00,75.68,75.69,75.63,75.64,12392.0,65.4672,65.4759,65.424,65.4326,12392.0
2016-04-15 14:25:00,75.65,75.69,75.64,75.66,6608.0,65.4413,65.4759,65.4326,65.4499,6608.0
2016-04-15 14:30:00,75.66,75.7,75.65,75.69,11817.0,65.4499,65.4845,65.4413,65.4759,11817.0
2016-04-15 14:35:00,75.7,75.77,75.69,75.76,45775.0,65.4845,65.5451,65.4759,65.5364,45775.0
2016-04-15 14:40:00,75.76,75.76,75.69,75.7,6902.0,65.5364,65.5364,65.4759,65.4845,6902.0
2016-04-15 14:45:00,75.72,75.75,75.72,75.75,4900.0,65.5018,65.5278,65.5018,65.5278,4900.0
2016-04-15 14:50:00,75.75,75.75,75.73,75.74,12112.0,65.5278,65.5278,65.5105,65.5191,12112.0
2016-04-15 14:55:00,75.75,75.77,75.72,75.75,13280.0,65.5278,65.5451,65.5018,65.5278,13280.0
2016-04-15 15:00:00,75.75,75.75,75.65,75.67,7186.0,65.5278,65.5278,65.4413,65.4586,7186.0
2016-04-15 15:05:00,75.68,75.71,75.66,75.68,5199.0,65.4672,65.4932,65.4499,65.4672,5199.0
2016-04-15 15:10:00,75.68,75.7,75.64,75.68,10448.0,65.4672,65.4845,65.4326,65.4672,10448.0
2016-04-15 15:15:00,75.68,75.73,75.66,75.7,9404.0,65.4672,65.5105,65.4499,65.4845,9404.0
2016-04-15 15:20:00,75.71,75.75,75.7,75.72,8616.0,65.4932,65.5278,65.4845,65.5018,8616.0
2016-04-15 15:25:00,75.72,75.74,75.56,75.58,76570.0,65.5018,65.5191,65.3634,65.3807,76570.0
2016-04-15 15:30:00,75.6,75.66,75.55,75.66,19164.0,65.398,65.4499,65.3548,65.4499,19164.0
2016-04-15 15:35:00,75.66,75.73,75.65,75.71,13045.0,65.4499,65.5105,65.4413,65.4932,13045.0
2016-04-15 15:40:00,75.7,75.73,75.66,75.66,11127.0,65.4845,65.5105,65.4499,65.4499,11127.0
2016-04-15 15:45:00,75.66,75.67,75.62,75.63,19883.0,65.4499,65.4586,65.4153,65.424,19883.0
2016-04-15 15:50:00,75.63,75.65,75.59,75.6,32013.0,65.424,65.4413,65.3894,65.398,32013.0
2016-04-15 15:55:00,75.61,75.68,75.61,75.64,72830.0,65.4067,65.4672,65.4067,65.4326,72830.0
2016-04-18 09:30:00,75.36,75.36,75.0,75.21,10508.0,65.1904,65.1904,64.879,65.0606,10508.0
2016-04-18 09:35:00,75.21,75.41,75.21,75.29,8300.0,65.0606,65.2337,65.0606,65.1298,8300.0
2016-04-18 09:40:00,75.28,75.42,75.28,75.33,4989.0,65.1212,65.2423,65.1212,65.1644,4989.0
2016-04-18 09:45:00,75.33,75.51,75.33,75.42,5982.0,65.1644,65.3202,65.1644,65.2423,5982.0
2016-04-18 09:50:00,75.4,75.48,75.39,75.48,2050.0,65.225,65.2942,65.2164,65.2942,2050.0
2016-04-18 09:55:00,75.49,75.57,75.47,75.57,8200.0,65.3029,65.3721,65.2856,65.3721,8200.0
2016-04-18 10:00:00,75.57,75.59,75.51,75.51,11093.0,65.3721,65.3894,65.3202,65.3202,11093.0
2016-04-18 10:05:00,75.52,75.53,75.44,75.45,6400.0,65.3288,65.3375,65.2596,65.2683,6400.0
2016-04-18 10:10:00,75.46,75.53,75.45,75.53,13000.0,65.2769,65.3375,65.2683,65.3375,13000.0
2016-04-18 10:15:00,75.55,75.57,75.52,75.54,4696.0,65.3548,65.3721,65.3288,65.3461,4696.0
2016-04-18 10:20:00,75.54,75.56,75.53,75.56,1400.0,65.3461,65.3634,65.3375,65.3634,1400.0
2016-04-18 10:25:00,75.58,75.58,75.51,75.52,9482.0,65.3807,65.3807,65.3202,65.3288,9482.0
2016-04-18 10:30:00,75.53,75.55,75.5,75.5,4218.0,65.3375,65.3548,65.3115,65.3115,4218.0
2016-04-18 10:35:00,75.51,75.53,75.45,75.48,9200.0,65.3202,65.3375,65.2683,65.2942,9200.0
2016-04-18 10:40:00,75.48,75.52,75.47,75.5,3491.0,65.2942,65.3288,65.2856,65.3115,3491.0
2016-04-18 10:45:00,75.52,75.52,75.48,75.52,4950.0,65.3288,65.3288,65.2942,65.3288,4950.0
2016-04-18 10:50:00,75.52,75.67,75.52,75.67,4512.0,65.3288,65.4586,65.3288,65.4586,4512.0
2016-04-18 10:55:00,75.7,75.7,75.55,75.59,6885.0,65.4845,65.4845,65.3548,65.3894,6885.0
2016-04-18 11:00:00,75.6,75.6,75.49,75.53,6372.0,65.398,65.398,65.3029,65.3375,6372.0
2016-04-18 11:05:00,75.52,75.53,75.42,75.42,3869.0,65.3288,65.3375,65.2423,65.2423,3869.0
2016-04-18 11:10:00,75.43,75.44,75.35,75.35,6800.0,65.251,65.2596,65.1817,65.1817,6800.0
2016-04-18 11:15:00,75.35,75.4,75.35,75.39,5200.0,65.1817,65.225,65.1817,65.2164,5200.0
2016-04-18 11:20:00,75.39,75.44,75.39,75.41,4003.0,65.2164,65.2596,65.2164,65.2337,4003.0
2016-04-18 11:25:00,75.4,75.4,75.36,75.39,5579.0,65.225,65.225,65.1904,65.2164,5579.0
2016-04-18 11:30:00,75.38,75.38,75.32,75.32,3957.0,65.2077,65.2077,65.1558,65.1558,3957.0
2016-04-18 11:35:00,75.3,75.33,75.3,75.31,4000.0,65.1385,65.1644,65.1385,65.1471,4000.0
2016-04-18 11:40:00,75.3,75.3,75.26,75.3,4755.0,65.1385,65.1385,65.1039,65.1385,4755.0
2016-04-18 11:45:00,75.3,75.36,75.29,75.29,5900.0,65.1385,65.1904,65.1298,65.1298,5900.0
2016-04-18 11:50:00,75.29,75.35,75.29,75.34,1306.0,65.1298,65.1817,65.1298,65.1731,1306.0
2016-04-18 11:55:00,75.36,75.39,75.36,75.39,3103.0,65.1904,65.2164,65.1904,65.2164,3103.0
2016-04-18 12:00:00,75.39,75.48,75.39,75.45,7000.0,65.2164,65.2942,65.2164,65.2683,7000.0
2016-04-18 12:05:00,75.47,75.47,75.41,75.42,4003.0,65.2856,65.2856,65.2337,65.2423,4003.0
2016-04-18 12:10:00,75.41,75.41,75.35,75.35,1500.0,65.2337,65.2337,65.1817,65.1817,1500.0
2016-04-18 12:15:00,75.34,75.34,75.32,75.34,4900.0,65.1731,65.1731,65.1558,65.1731,4900.0
2016-04-18 12:20:00,75.35,75.41,75.35,75.4,8102.0,65.1817,65.2337,65.1817,65.225,8102.0
2016-04-18 12:25:00,75.4,75.4,75.36,75.37,3082.0,65.225,65.225,65.1904,65.199,3082.0
2016-04-18 12:30:00,75.39,75.45,75.38,75.42,13858.0,65.2164,65.2683,65.2077,65.2423,13858.0
2016-04-18 12:35:00,75.42,75.43,75.39,75.41,20237.0,65.2423,65.251,65.2164,65.2337,20237.0
2016-04-18 12:40:00,75.43,75.43,75.41,75.42,2000.0,65.251,65.251,65.2337,65.2423,2000.0
2016-04-18 12:45:00,75.43,75.49,75.41,75.49,3600.0,65.251,65.3029,65.2337,65.3029,3600.0
2016-04-18 12:50:00,75.49,75.5,75.48,75.49,1756.0,65.3029,65.3115,65.2942,65.3029,1756.0
2016-04-18 12:55:00,75.49,75.49,75.44,75.44,8188.0,65.3029,65.3029,65.2596,65.2596,8188.0
2016-04-18 13:00:00,75.45,75.45,75.37,75.39,3331.0,65.2683,65.2683,65.199,65.2164,3331.0
2016-04-18 13:05:00,75.41,75.41,75.4,75.41,800.0,65.2337,65.2337,65.225,65.2337,800.0
2016-04-18 13:10:00,75.4,75.41,75.38,75.39,3201.0,65.225,65.2337,65.2077,65.2164,3201.0
2016-04-18 13:15:00,75.4,75.42,75.39,75.41,2799.0,65.225,65.2423,65.2164,65.2337,2799.0
2016-04-18 13:20:00,75.42,75.42,75.39,75.4,3641.0,65.2423,65.2423,65.2164,65.225,3641.0
2016-04-18 13:25:00,75.4,75.41,75.39,75.41,3768.0,65.225,65.2337,65.2164,65.2337,3768.0
2016-04-18 13:30:00,75.41,75.42,75.4,75.42,4398.0,65.2337,65.2423,65.225,65.2423,4398.0
2016-04-18 13:35:00,75.43,75.43,75.4,75.41,2005.0,65.251,65.251,65.225,65.2337,2005.0
2016-04-18 13:40:00,75.41,75.43,75.4,75.41,5812.0,65.2337,65.251,65.225,65.2337,5812.0
2016-04-18 13:45:00,75.4,75.42,75.39,75.4,22827.0,65.225,65.2423,65.2164,65.225,22827.0
2016-04-18 13:50:00,75.4,75.41,75.39,75.41,3879.0,65.225,65.2337,65.2164,65.2337,3879.0
2016-04-18 13:55:00,75.41,75.43,75.39,75.43,7378.0,65.2337,65.251,65.2164,65.251,7378.0
2016-04-18 14:00:00,75.44,75.44,75.41,75.43,9026.0,65.2596,65.2596,65.2337,65.251,9026.0
2016-04-18 14:05:00,75.42,75.43,75.41,75.42,8013.0,65.2423,65.251,65.2337,65.2423,8013.0
2016-04-18 14:10:00,75.43,75.49,75.41,75.49,18259.0,65.251,65.3029,65.2337,65.3029,18259.0
2016-04-18 14:15:00,75.49,75.55,75.49,75.54,7485.0,65.3029,65.3548,65.3029,65.3461,7485.0
2016-04-18 14:20:00,75.55,75.6,75.54,75.6,7947.0,65.3548,65.398,65.3461,65.398,7947.0
2016-04-18 14:25:00,75.6,75.66,75.6,75.61,6666.0,65.398,65.4499,65.398,65.4067,6666.0
2016-04-18 14:30:00,75.59,75.62,75.58,75.62,4110.0,65.3894,65.4153,65.3807,65.4153,4110.0
2016-04-18 14:35:00,75.61,75.64,75.61,75.62,6001.0,65.4067,65.4326,65.4067,65.4153,6001.0
2016-04-18 14:40:00,75.61,75.65,75.61,75.63,6823.0,65.4067,65.4413,65.4067,65.424,6823.0
2016-04-18 14:45:00,75.63,75.63,75.56,75.57,6255.0,65.424,65.424,65.3634,65.3721,6255.0
2016-04-18 14:50:00,75.57,75.58,75.55,75.56,8578.0,65.3721,65.3807,65.3548,65.3634,8578.0
2016-04-18 14:55:00,75.56,75.61,75.55,75.6,7066.0,65.3634,65.4067,65.3548,65.398,7066.0
2016-04-18 15:00:00,75.59,75.63,75.59,75.62,4550.0,65.3894,65.424,65.3894,65.4153,4550.0
2016-04-18 15:05:00,75.62,75.64,75.6,75.63,7583.0,65.4153,65.4326,65.398,65.424,7583.0
2016-04-18 15:10:00,75.63,75.65,75.57,75.57,7941.0,65.424,65.4413,65.3721,65.3721,7941.0
2016-04-18 15:15:00,75.57,75.57,75.55,75.56,7090.0,65.3721,65.3721,65.3548,65.3634,7090.0
2016-04-18 15:20:00,75.57,75.59,75.5,75.53,17458.0,65.3721,65.3894,65.3115,65.3375,17458.0
2016-04-18 15:25:00,75.52,75.55,75.52,75.53,10512.0,65.3288,65.3548,65.3288,65.3375,10512.0
2016-04-18 15:30:00,75.53,75.56,75.51,75.55,13096.0,65.3375,65.3634,65.3202,65.3548,13096.0
2016-04-18 15:35:00,75.55,75.55,75.51,75.55,11719.0,65.3548,65.3548,65.3202,65.3548,11719.0
2016-04-18 15:40:00,75.55,75.63,75.55,75.55,13476.0,65.3548,65.424,65.3548,65.3548,13476.0
2016-04-18 15:45:00,75.58,75.64,75.57,75.62,11805.0,65.3807,65.4326,65.3721,65.4153,11805.0
2016-04-18 15:50:00,75.61,75.64,75.6,75.62,13251.0,65.4067,65.4326,65.398,65.4153,13251.0
2016-04-18 15:55:00,75.62,75.66,75.61,75.66,53273.0,65.4153,65.4499,65.4067,65.4499,53273.0
2016-04-19 09:30:00,75.99,75.99,75.72,75.96,28659.0,65.7354,65.7354,65.5018,65.7094,28659.0
2016-04-19 09:35:00,75.99,75.99,75.72,75.72,6761.0,65.7354,65.7354,65.5018,65.5018,6761.0
2016-04-19 09:40:00,75.73,75.8,75.68,75.74,12256.0,65.5105,65.571,65.4672,65.5191,12256.0
2016-04-19 09:45:00,75.76,75.77,75.62,75.75,4525.0,65.5364,65.5451,65.4153,65.5278,4525.0
2016-04-19 09:50:00,75.77,75.77,75.66,75.71,2420.0,65.5451,65.5451,65.4499,65.4932,2420.0
2016-04-19 09:55:00,75.76,75.8,75.75,75.76,7847.0,65.5364,65.571,65.5278,65.5364,7847.0
2016-04-19 10:00:00,75.78,75.78,75.63,75.68,4834.0,65.5537,65.5537,65.424,65.4672,4834.0
2016-04-19 10:05:00,75.67,75.8,75.67,75.74,4117.0,65.4586,65.571,65.4586,65.5191,4117.0
2016-04-19 10:10:00,75.7,75.79,75.7,75.74,2063.0,65.4845,65.5624,65.4845,65.5191,2063.0
2016-04-19 10:15:00,75.76,75.8,75.75,75.8,1300.0,65.5364,65.571,65.5278,65.571,1300.0
2016-04-19 10:20:00,75.78,75.8,75.73,75.75,7898.0,65.5537,65.571,65.5105,65.5278,7898.0
2016-04-19 10:25:00,75.74,75.76,75.7,75.7,2300.0,65.5191,65.5364,65.4845,65.4845,2300.0
2016-04-19 10:30:00,75.69,75.73,75.68,75.72,1900.0,65.4759,65.5105,65.4672,65.5018,1900.0
2016-04-19 10:35:00,75.73,75.75,75.67,75.75,4896.0,65.5105,65.5278,65.4586,65.5278,4896.0
2016-04-19 10:40:00,75.75,75.75,75.69,75.71,7054.0,65.5278,65.5278,65.4759,65.4932,7054.0
2016-04-19 10:45:00,75.72,75.73,75.62,75.68,4038.0,65.5018,65.5105,65.4153,65.4672,4038.0
2016-04-19 10:50:00,75.7,75.72,75.66,75.68,2268.0,65.4845,65.5018,65.4499,65.4672,2268.0
2016-04-19 10:55:00,75.69,75.72,75.65,75.65,4051.0,65.4759,65.5018,65.4413,65.4413,4051.0
2016-04-19 11:00:00,75.66,75.7,75.65,75.7,2101.0,65.4499,65.4845,65.4413,65.4845,2101.0
2016-04-19 11:05:00,75.7,75.73,75.68,75.68,3214.0,65.4845,65.5105,65.4672,65.4672,3214.0
2016-04-19 11:10:00,75.7,75.7,75.66,75.69,4442.0,65.4845,65.4845,65.4499,65.4759,4442.0
2016-04-19 11:15:00,75.69,75.71,75.68,75.7,2555.0,65.4759,65.4932,65.4672,65.4845,2555.0
2016-04-19 11:20:00,75.66,75.69,75.66,75.67,1637.0,65.4499,65.4759,65.4499,65.4586,1637.0
2016-04-19 11:25:00,75.65,75.71,75.65,75.71,2050.0,65.4413,65.4932,65.4413,65.4932,2050.0
2016-04-19 11:30:00,75.71,75.74,75.7,75.74,2598.0,65.4932,65.5191,65.4845,65.5191,2598.0
2016-04-19 11:35:00,75.74,75.75,75.72,75.72,6611.0,65.5191,65.5278,65.5018,65.5018,6611.0
2016-04-19 11:40:00,75.74,75.74,75.69,75.7,3100.0,65.5191,65.5191,65.4759,65.4845,3100.0
2016-04-19 11:45:00,75.71,75.74,75.71,75.72,800.0,65.4932,65.5191,65.4932,65.5018,800.0
2016-04-19 11:50:00,75.72,75.72,75.63,75.66,3101.0,65.5018,65.5018,65.424,65.4499,3101.0
2016-04-19 11:55:00,75.68,75.7,75.64,75.64,1876.0,65.4672,65.4845,65.4326,65.4326,1876.0
2016-04-19 12:00:00,75.65,75.65,75.6,75.64,2000.0,65.4413,65.4413,65.398,65.4326,2000.0
2016-04-19 12:05:00,75.64,75.64,75.58,75.62,6330.0,65.4326,65.4326,65.3807,65.4153,6330.0
2016-04-19 12:10:00,75.62,75.66,75.61,75.63,3700.0,65.4153,65.4499,65.4067,65.424,3700.0
2016-04-19 12:15:00,75.62,75.67,75.61,75.65,3037.0,65.4153,65.4586,65.4067,65.4413,3037.0
2016-04-19 12:20:00,75.64,75.7,75.64,75.67,5189.0,65.4326,65.4845,65.4326,65.4586,5189.0
2016-04-19 12:25:00,75.68,75.72,75.67,75.68,6742.0,65.4672,65.5018,65.4586,65.4672,6742.0
2016-04-19 12:30:00,75.67,75.67,75.6,75.6,4199.0,65.4586,65.4586,65.398,65.398,4199.0
2016-04-19 12:35:00,75.6,75.64,75.58,75.62,5329.0,65.398,65.4326,65.3807,65.4153,5329.0
2016-04-19 12:40:00,75.63,75.64,75.61,75.64,3001.0,65.424,65.4326,65.4067,65.4326,3001.0
2016-04-19 12:45:00,75.63,75.63,75.53,75.55,4023.0,65.424,65.424,65.3375,65.3548,4023.0
2016-04-19 12:50:00,75.55,75.65,75.55,75.65,3731.0,65.3548,65.4413,65.3548,65.4413,3731.0
2016-04-19 12:55:00,75.66,75.69,75.63,75.69,5851.0,65.4499,65.4759,65.424,65.4759,5851.0
2016-04-19 13:00:00,75.71,75.71,75.67,75.69,2300.0,65.4932,65.4932,65.4586,65.4759,2300.0
2016-04-19 13:05:00,75.7,75.75,75.69,75.74,12713.0,65.4845,65.5278,65.4759,65.5191,12713.0
2016-04-19 13:10:00,75.75,75.77,75.69,75.77,9729.0,65.5278,65.5451,65.4759,65.5451,9729.0
2016-04-19 13:15:00,75.77,75.83,75.77,75.78,3253.0,65.5451,65.597,65.5451,65.5537,3253.0
2016-04-19 13:20:00,75.81,75.87,75.81,75.87,900.0,65.5797,65.6316,65.5797,65.6316,900.0
2016-04-19 13:25:00,75.88,75.96,75.88,75.95,3400.0,65.6402,65.7094,65.6402,65.7008,3400.0
2016-04-19 13:30:00,75.94,75.95,75.9,75.9,3479.0,65.6921,65.7008,65.6575,65.6575,3479.0
2016-04-19 13:35:00,75.89,75.89,75.81,75.81,3276.0,65.6489,65.6489,65.5797,65.5797,3276.0
2016-04-19 13:40:00,75.82,75.89,75.82,75.88,3100.0,65.5883,65.6489,65.5883,65.6402,3100.0
2016-04-19 13:45:00,75.89,75.93,75.89,75.92,3900.0,65.6489,65.6835,65.6489,65.6748,3900.0
2016-04-19 13:50:00,75.92,75.97,75.92,75.96,2005.0,65.6748,65.7181,65.6748,65.7094,2005.0
2016-04-19 13:55:00,75.97,75.98,75.92,75.95,5967.0,65.7181,65.7267,65.6748,65.7008,5967.0
2016-04-19 14:00:00,75.95,75.99,75.95,75.98,4171.0,65.7008,65.7354,65.7008,65.7267,4171.0
2016-04-19 14:05:00,75.98,75.99,75.94,75.97,4536.0,65.7267,65.7354,65.6921,65.7181,4536.0
2016-04-19 14:10:00,75.97,75.98,75.95,75.98,5545.0,65.7181,65.7267,65.7008,65.7267,5545.0
2016-04-19 14:15:00,75.97,76.0,75.97,75.98,6830.0,65.7181,65.744,65.7181,65.7267,6830.0
2016-04-19 14:20:00,75.98,76.0,75.98,76.0,2194.0,65.7267,65.744,65.7267,65.744,2194.0
2016-04-19 14:25:00,76.0,76.0,75.95,75.95,7934.0,65.744,65.744,65.7008,65.7008,7934.0
2016-04-19 14:30:00,75.95,75.98,75.93,75.94,4252.0,65.7008,65.7267,65.6835,65.6921,4252.0
2016-04-19 14:35:00,75.93,75.97,75.92,75.95,6263.0,65.6835,65.7181,65.6748,65.7008,6263.0
2016-04-19 14:40:00,75.94,75.96,75.93,75.93,2648.0,65.6921,65.7094,65.6835,65.6835,2648.0
2016-04-19 14:45:00,75.93,75.96,75.93,75.95,4335.0,65.6835,65.7094,65.6835,65.7008,4335.0
2016-04-19 14:50:00,75.96,75.98,75.95,75.98,3911.0,65.7094,65.7267,65.7008,65.7267,3911.0
2016-04-19 14:55:00,75.98,75.99,75.92,75.95,8595.0,65.7267,65.7354,65.6748,65.7008,8595.0
2016-04-19 15:00:00,75.94,75.95,75.92,75.94,5446.0,65.6921,65.7008,65.6748,65.6921,5446.0
2016-04-19 15:05:00,75.93,75.98,75.93,75.98,7478.0,65.6835,65.7267,65.6835,65.7267,7478.0
2016-04-19 15:10:00,75.96,76.0,75.96,76.0,14544.0,65.7094,65.744,65.7094,65.744,14544.0
2016-04-19 15:15:00,76.0,76.0,75.96,75.96,11237.0,65.744,65.744,65.7094,65.7094,11237.0
2016-04-19 15:20:00,75.97,75.99,75.96,75.98,4130.0,65.7181,65.7354,65.7094,65.7267,4130.0
2016-04-19 15:25:00,75.97,76.0,75.97,76.0,10673.0,65.7181,65.744,65.7181,65.744,10673.0
2016-04-19 15:30:00,76.0,76.0,75.95,75.96,15257.0,65.744,65.744,65.7008,65.7094,15257.0
2016-04-19 15:35:00,75.95,75.97,75.94,75.94,8401.0,65.7008,65.7181,65.6921,65.6921,8401.0
2016-04-19 15:40:00,75.94,75.95,75.88,75.88,17593.0,65.6921,65.7008,65.6402,65.6402,17593.0
2016-04-19 15:45:00,75.89,75.93,75.86,75.92,27572.0,65.6489,65.6835,65.6229,65.6748,27572.0
2016-04-19 15:50:00,75.93,75.98,75.9,75.92,18947.0,65.6835,65.7267,65.6575,65.6748,18947.0
2016-04-19 15:55:00,75.92,75.99,75.92,75.97,47395.0,65.6748,65.7354,65.6748,65.7181,47395.0
2016-04-20 09:30:00,75.9,75.9,75.61,75.76,13483.0,65.6575,65.6575,65.4067,65.5364,13483.0
2016-04-20 09:35:00,75.72,75.8,75.66,75.66,3400.0,65.5018,65.571,65.4499,65.4499,3400.0
2016-04-20 09:40:00,75.62,75.62,75.38,75.46,41203.0,65.4153,65.4153,65.2077,65.2769,41203.0
2016-04-20 09:45:00,75.45,75.46,75.14,75.2,13156.0,65.2683,65.2769,65.0001,65.052,13156.0
2016-04-20 09:50:00,75.24,75.32,75.16,75.24,13822.0,65.0866,65.1558,65.0174,65.0866,13822.0
2016-04-20 09:55:00,75.27,75.32,75.14,75.18,12476.0,65.1125,65.1558,65.0001,65.0347,12476.0
2016-04-20 10:00:00,75.18,75.24,75.02,75.07,15750.0,65.0347,65.0866,64.8963,64.9395,15750.0
2016-04-20 10:05:00,75.08,75.18,75.06,75.07,9042.0,64.9482,65.0347,64.9309,64.9395,9042.0
2016-04-20 10:10:00,75.05,75.12,74.92,74.93,11088.0,64.9222,64.9828,64.8098,64.8184,11088.0
2016-04-20 10:15:00,74.93,75.13,74.93,75.06,14015.0,64.8184,64.9914,64.8184,64.9309,14015.0
2016-04-20 10:20:00,75.06,75.16,75.05,75.08,12429.0,64.9309,65.0174,64.9222,64.9482,12429.0
2016-04-20 10:25:00,75.09,75.15,75.06,75.08,9889.0,64.9568,65.0087,64.9309,64.9482,9889.0
2016-04-20 10:30:00,75.08,75.08,74.99,74.99,8636.0,64.9482,64.9482,64.8703,64.8703,8636.0
2016-04-20 10:35:00,74.99,75.06,74.97,75.04,7603.0,64.8703,64.9309,64.853,64.9136,7603.0
2016-04-20 10:40:00,75.06,75.11,75.05,75.09,9228.0,64.9309,64.9741,64.9222,64.9568,9228.0
2016-04-20 10:45:00,75.09,75.1,75.07,75.07,7940.0,64.9568,64.9655,64.9395,64.9395,7940.0
2016-04-20 10:50:00,75.06,75.11,74.96,75.01,8203.0,64.9309,64.9741,64.8444,64.8876,8203.0
2016-04-20 10:55:00,75.02,75.09,75.02,75.03,9008.0,64.8963,64.9568,64.8963,64.9049,9008.0
2016-04-20 11:00:00,75.02,75.07,74.99,75.05,9945.0,64.8963,64.9395,64.8703,64.9222,9945.0
2016-04-20 11:05:00,75.07,75.08,74.91,74.96,15337.0,64.9395,64.9482,64.8011,64.8444,15337.0
2016-04-20 11:10:00,74.94,74.97,74.94,74.96,4997.0,64.8271,64.853,64.8271,64.8444,4997.0
2016-04-20 11:15:00,74.97,75.16,74.95,75.16,4357.0,64.853,65.0174,64.8357,65.0174,4357.0
2016-04-20 11:20:00,75.16,75.25,75.16,75.18,5065.0,65.0174,65.0952,65.0174,65.0347,5065.0
2016-04-20 11:25:00,75.18,75.28,75.18,75.28,6939.0,65.0347,65.1212,65.0347,65.1212,6939.0
2016-04-20 11:30:00,75.27,75.27,75.18,75.21,3100.0,65.1125,65.1125,65.0347,65.0606,3100.0
2016-04-20 11:35:00,75.22,75.38,75.22,75.38,6501.0,65.0693,65.2077,65.0693,65.2077,6501.0
2016-04-20 11:40:00,75.38,75.46,75.38,75.41,4347.0,65.2077,65.2769,65.2077,65.2337,4347.0
2016-04-20 11:45:00,75.4,75.5,75.4,75.5,2433.0,65.225,65.3115,65.225,65.3115,2433.0
2016-04-20 11:50:00,75.5,75.5,75.38,75.38,4259.0,65.3115,65.3115,65.2077,65.2077,4259.0
2016-04-20 11:55:00,75.41,75.42,75.36,75.38,5310.0,65.2337,65.2423,65.1904,65.2077,5310.0
2016-04-20 12:00:00,75.37,75.38,75.27,75.32,10903.0,65.199,65.2077,65.1125,65.1558,10903.0
2016-04-20 12:05:00,75.32,75.35,75.22,75.23,10350.0,65.1558,65.1817,65.0693,65.0779,10350.0
2016-04-20 12:10:00,75.24,75.28,75.21,75.23,8316.0,65.0866,65.1212,65.0606,65.0779,8316.0
2016-04-20 12:15:00,75.23,75.3,75.23,75.28,6317.0,65.0779,65.1385,65.0779,65.1212,6317.0
2016-04-20 12:20:00,75.28,75.29,75.21,75.26,15966.0,65.1212,65.1298,65.0606,65.1039,15966.0
2016-04-20 12:25:00,75.27,75.28,75.23,75.25,15686.0,65.1125,65.1212,65.0779,65.0952,15686.0
2016-04-20 12:30:00,75.26,75.28,75.23,75.27,13586.0,65.1039,65.1212,65.0779,65.1125,13586.0
2016-04-20 12:35:00,75.27,75.36,75.26,75.32,12064.0,65.1125,65.1904,65.1039,65.1558,12064.0
2016-04-20 12:40:00,75.32,75.39,75.32,75.37,6195.0,65.1558,65.2164,65.1558,65.199,6195.0
2016-04-20 12:45:00,75.37,75.39,75.36,75.39,5832.0,65.199,65.2164,65.1904,65.2164,5832.0
2016-04-20 12:50:00,75.37,75.4,75.34,75.4,4687.0,65.199,65.225,65.1731,65.225,4687.0
2016-04-20 12:55:00,75.37,75.38,75.29,75.34,9715.0,65.199,65.2077,65.1298,65.1731,9715.0
2016-04-20 13:00:00,75.34,75.35,75.27,75.31,7408.0,65.1731,65.1817,65.1125,65.1471,7408.0
2016-04-20 13:05:00,75.3,75.32,75.3,75.3,5977.0,65.1385,65.1558,65.1385,65.1385,5977.0
2016-04-20 13:10:00,75.3,75.32,75.28,75.31,9487.0,65.1385,65.1558,65.1212,65.1471,9487.0
2016-04-20 13:15:00,75.31,75.31,75.26,75.26,5958.0,65.1471,65.1471,65.1039,65.1039,5958.0
2016-04-20 13:20:00,75.26,75.31,75.26,75.31,5871.0,65.1039,65.1471,65.1039,65.1471,5871.0
2016-04-20 13:25:00,75.31,75.31,75.29,75.3,7649.0,65.1471,65.1471,65.1298,65.1385,7649.0
2016-04-20 13:30:00,75.3,75.34,75.29,75.33,6131.0,65.1385,65.1731,65.1298,65.1644,6131.0
2016-04-20 13:35:00,75.31,75.33,75.27,75.33,5785.0,65.1471,65.1644,65.1125,65.1644,5785.0
2016-04-20 13:40:00,75.32,75.32,75.29,75.29,6711.0,65.1558,65.1558,65.1298,65.1298,6711.0
2016-04-20 13:45:00,75.3,75.31,75.3,75.3,6900.0,65.1385,65.1471,65.1385,65.1385,6900.0
2016-04-20 13:50:00,75.3,75.41,75.29,75.41,14954.0,65.1385,65.2337,65.1298,65.2337,14954.0
2016-04-20 13:55:00,75.41,75.57,75.41,75.55,10800.0,65.2337,65.3721,65.2337,65.3548,10800.0
2016-04-20 14:00:00,75.55,75.55,75.44,75.52,11411.0,65.3548,65.3548,65.2596,65.3288,11411.0
2016-04-20 14:05:00,75.52,75.55,75.51,75.55,5370.0,65.3288,65.3548,65.3202,65.3548,5370.0
2016-04-20 14:10:00,75.56,75.62,75.55,75.57,10465.0,65.3634,65.4153,65.3548,65.3721,10465.0
2016-04-20 14:15:00,75.59,75.64,75.5,75.64,8446.0,65.3894,65.4326,65.3115,65.4326,8446.0
2016-04-20 14:20:00,75.65,75.74,75.64,75.71,7104.0,65.4413,65.5191,65.4326,65.4932,7104.0
2016-04-20 14:25:00,75.7,75.7,75.63,75.64,11733.0,65.4845,65.4845,65.424,65.4326,11733.0
2016-04-20 14:30:00,75.64,75.69,75.6,75.65,17691.0,65.4326,65.4759,65.398,65.4413,17691.0
2016-04-20 14:35:00,75.64,75.66,75.61,75.65,6419.0,65.4326,65.4499,65.4067,65.4413,6419.0
2016-04-20 14:40:00,75.66,75.66,75.61,75.65,6124.0,65.4499,65.4499,65.4067,65.4413,6124.0
2016-04-20 14:45:00,75.65,75.66,75.62,75.65,5467.0,65.4413,65.4499,65.4153,65.4413,5467.0
2016-04-20 14:50:00,75.64,75.66,75.63,75.65,6198.0,65.4326,65.4499,65.424,65.4413,6198.0
2016-04-20 14:55:00,75.65,75.66,75.62,75.66,9950.0,65.4413,65.4499,65.4153,65.4499,9950.0
2016-04-20 15:00:00,75.66,75.66,75.64,75.65,7904.0,65.4499,65.4499,65.4326,65.4413,7904.0
2016-04-20 15:05:00,75.65,75.66,75.63,75.66,4699.0,65.4413,65.4499,65.424,65.4499,4699.0
2016-04-20 15:10:00,75.66,75.68,75.62,75.62,12065.0,65.4499,65.4672,65.4153,65.4153,12065.0
2016-04-20 15:15:00,75.62,75.64,75.6,75.6,8863.0,65.4153,65.4326,65.398,65.398,8863.0
2016-04-20 15:20:00,75.61,75.64,75.59,75.64,5907.0,65.4067,65.4326,65.3894,65.4326,5907.0
2016-04-20 15:25:00,75.64,75.66,75.63,75.63,7089.0,65.4326,65.4499,65.424,65.424,7089.0
2016-04-20 15:30:00,75.63,75.66,75.61,75.62,5934.0,65.424,65.4499,65.4067,65.4153,5934.0
2016-04-20 15:35:00,75.63,75.63,75.58,75.6,9571.0,65.424,65.424,65.3807,65.398,9571.0
2016-04-20 15:40:00,75.61,75.61,75.57,75.59,14343.0,65.4067,65.4067,65.3721,65.3894,14343.0
2016-04-20 15:45:00,75.6,75.62,75.54,75.55,49548.0,65.398,65.4153,65.3461,65.3548,49548.0
2016-04-20 15:50:00,75.54,75.57,75.54,75.55,8435.0,65.3461,65.3721,65.3461,65.3548,8435.0
2016-04-20 15:55:00,75.56,75.58,75.52,75.53,34535.0,65.3634,65.3807,65.3288,65.3375,34535.0
2016-04-21 09:30:00,75.4,75.55,75.3,75.3,8368.0,65.225,65.3548,65.1385,65.1385,8368.0
2016-04-21 09:35:00,75.33,75.35,75.17,75.32,5628.0,65.1644,65.1817,65.026,65.1558,5628.0
2016-04-21 09:40:00,75.25,75.3,75.22,75.22,4071.0,65.0952,65.1385,65.0693,65.0693,4071.0
2016-04-21 09:45:00,75.19,75.2,75.09,75.1,2753.0,65.0433,65.052,64.9568,64.9655,2753.0
2016-04-21 09:50:00,75.1,75.11,75.01,75.06,7217.0,64.9655,64.9741,64.8876,64.9309,7217.0
2016-04-21 09:55:00,75.05,75.12,75.03,75.09,6450.0,64.9222,64.9828,64.9049,64.9568,6450.0
2016-04-21 10:00:00,75.08,75.09,74.98,74.98,7548.0,64.9482,64.9568,64.8617,64.8617,7548.0
2016-04-21 10:05:00,75.0,75.22,74.95,75.22,7801.0,64.879,65.0693,64.8357,65.0693,7801.0
2016-04-21 10:10:00,75.22,75.33,75.21,75.29,8921.0,65.0693,65.1644,65.0606,65.1298,8921.0
2016-04-21 10:15:00,75.3,75.46,75.24,75.46,6085.0,65.1385,65.2769,65.0866,65.2769,6085.0
2016-04-21 10:20:00,75.48,75.5,75.42,75.47,4304.0,65.2942,65.3115,65.2423,65.2856,4304.0
2016-04-21 10:25:00,75.5,75.53,75.44,75.5,6254.0,65.3115,65.3375,65.2596,65.3115,6254.0
2016-04-21 10:30:00,75.5,75.5,75.37,75.38,5600.0,65.3115,65.3115,65.199,65.2077,5600.0
2016-04-21 10:35:00,75.41,75.43,75.31,75.41,4781.0,65.2337,65.251,65.1471,65.2337,4781.0
2016-04-21 10:40:00,75.41,75.41,75.32,75.32,2900.0,65.2337,65.2337,65.1558,65.1558,2900.0
2016-04-21 10:45:00,75.34,75.44,75.33,75.39,4415.0,65.1731,65.2596,65.1644,65.2164,4415.0
2016-04-21 10:50:00,75.38,75.38,75.34,75.34,3976.0,65.2077,65.2077,65.1731,65.1731,3976.0
2016-04-21 10:55:00,75.36,75.38,75.25,75.25,3399.0,65.1904,65.2077,65.0952,65.0952,3399.0
2016-04-21 11:00:00,75.28,75.3,75.2,75.22,2700.0,65.1212,65.1385,65.052,65.0693,2700.0
2016-04-21 11:05:00,75.23,75.24,75.17,75.17,2700.0,65.0779,65.0866,65.026,65.026,2700.0
2016-04-21 11:10:00,75.17,75.21,75.14,75.19,3282.0,65.026,65.0606,65.0001,65.0433,3282.0
2016-04-21 11:15:00,75.19,75.22,75.15,75.15,1700.0,65.0433,65.0693,65.0087,65.0087,1700.0
2016-04-21 11:20:00,75.16,75.25,75.14,75.23,6262.0,65.0174,65.0952,65.0001,65.0779,6262.0
2016-04-21 11:25:00,75.21,75.22,75.15,75.16,3220.0,65.0606,65.0693,65.0087,65.0174,3220.0
2016-04-21 11:30:00,75.16,75.16,74.98,75.01,5888.0,65.0174,65.0174,64.8617,64.8876,5888.0
2016-04-21 11:35:00,75.05,75.14,75.04,75.09,4998.0,64.9222,65.0001,64.9136,64.9568,4998.0
2016-04-21 11:40:00,75.06,75.07,74.98,75.01,5565.0,64.9309,64.9395,64.8617,64.8876,5565.0
2016-04-21 11:45:00,75.01,75.03,74.95,74.97,3200.0,64.8876,64.9049,64.8357,64.853,3200.0
2016-04-21 11:50:00,74.97,75.06,74.97,75.06,4500.0,64.853,64.9309,64.853,64.9309,4500.0
2016-04-21 11:55:00,75.05,75.06,74.97,75.02,4600.0,64.9222,64.9309,64.853,64.8963,4600.0
2016-04-21 12:00:00,75.02,75.05,74.98,75.01,2500.0,64.8963,64.9222,64.8617,64.8876,2500.0
2016-04-21 12:05:00,75.0,75.03,74.97,74.97,3387.0,64.879,64.9049,64.853,64.853,3387.0
2016-04-21 12:10:00,74.95,74.98,74.94,74.96,2134.0,64.8357,64.8617,64.8271,64.8444,2134.0
2016-04-21 12:15:00,74.96,75.0,74.96,74.99,1900.0,64.8444,64.879,64.8444,64.8703,1900.0
2016-04-21 12:20:00,75.0,75.02,74.95,75.02,4650.0,64.879,64.8963,64.8357,64.8963,4650.0
2016-04-21 12:25:00,75.0,75.03,74.98,75.03,2500.0,64.879,64.9049,64.8617,64.9049,2500.0
2016-04-21 12:30:00,75.04,75.04,75.02,75.03,2304.0,64.9136,64.9136,64.8963,64.9049,2304.0
2016-04-21 12:35:00,75.05,75.07,74.98,75.02,5285.0,64.9222,64.9395,64.8617,64.8963,5285.0
2016-04-21 12:40:00,75.05,75.22,75.05,75.22,3803.0,64.9222,65.0693,64.9222,65.0693,3803.0
2016-04-21 12:45:00,75.22,75.33,75.19,75.28,5044.0,65.0693,65.1644,65.0433,65.1212,5044.0
2016-04-21 12:50:00,75.28,75.35,75.26,75.31,5027.0,65.1212,65.1817,65.1039,65.1471,5027.0
2016-04-21 12:55:00,75.31,75.35,75.29,75.32,4400.0,65.1471,65.1817,65.1298,65.1558,4400.0
2016-04-21 13:00:00,75.33,75.33,75.22,75.22,4750.0,65.1644,65.1644,65.0693,65.0693,4750.0
2016-04-21 13:05:00,75.23,75.24,75.14,75.14,2743.0,65.0779,65.0866,65.0001,65.0001,2743.0
2016-04-21 13:10:00,75.16,75.18,75.14,75.14,4600.0,65.0174,65.0347,65.0001,65.0001,4600.0
2016-04-21 13:15:00,75.13,75.18,75.12,75.18,1900.0,64.9914,65.0347,64.9828,65.0347,1900.0
2016-04-21 13:20:00,75.18,75.23,75.18,75.19,2150.0,65.0347,65.0779,65.0347,65.0433,2150.0
2016-04-21 13:25:00,75.2,75.22,75.16,75.16,2800.0,65.052,65.0693,65.0174,65.0174,2800.0
2016-04-21 13:30:00,75.16,75.19,75.13,75.16,6158.0,65.0174,65.0433,64.9914,65.0174,6158.0
2016-04-21 13:35:00,75.14,75.23,75.14,75.21,3782.0,65.0001,65.0779,65.0001,65.0606,3782.0
2016-04-21 13:40:00,75.22,75.26,75.2,75.23,4585.0,65.0693,65.1039,65.052,65.0779,4585.0
2016-04-21 13:45:00,75.25,75.26,75.17,75.23,6026.0,65.0952,65.1039,65.026,65.0779,6026.0
2016-04-21 13:50:00,75.23,75.23,75.16,75.16,4800.0,65.0779,65.0779,65.0174,65.0174,4800.0
2016-04-21 13:55:00,75.17,75.21,75.16,75.2,4400.0,65.026,65.0606,65.0174,65.052,4400.0
2016-04-21 14:00:00,75.2,75.2,75.09,75.09,6715.0,65.052,65.052,64.9568,64.9568,6715.0
2016-04-21 14:05:00,75.1,75.19,75.08,75.16,5045.0,64.9655,65.0433,64.9482,65.0174,5045.0
2016-04-21 14:10:00,75.15,75.23,75.11,75.23,2800.0,65.0087,65.0779,64.9741,65.0779,2800.0
2016-04-21 14:15:00,75.23,75.24,75.16,75.16,4343.0,65.0779,65.0866,65.0174,65.0174,4343.0
2016-04-21 14:20:00,75.17,75.2,75.16,75.17,4196.0,65.026,65.052,65.0174,65.026,4196.0
2016-04-21 14:25:00,75.17,75.17,75.13,75.16,2800.0,65.026,65.026,64.9914,65.0174,2800.0
2016-04-21 14:30:00,75.17,75.17,75.11,75.11,3805.0,65.026,65.026,64.9741,64.9741,3805.0
2016-04-21 14:35:00,75.11,75.14,75.02,75.02,7675.0,64.9741,65.0001,64.8963,64.8963,7675.0
2016-04-21 14:40:00,75.04,75.04,74.95,74.96,5743.0,64.9136,64.9136,64.8357,64.8444,5743.0
2016-04-21 14:45:00,74.96,74.97,74.91,74.93,3400.0,64.8444,64.853,64.8011,64.8184,3400.0
2016-04-21 14:50:00,74.93,74.95,74.9,74.9,6987.0,64.8184,64.8357,64.7925,64.7925,6987.0
2016-04-21 14:55:00,74.9,74.91,74.87,74.88,5899.0,64.7925,64.8011,64.7665,64.7752,5899.0
2016-04-21 15:00:00,74.89,74.94,74.89,74.93,5913.0,64.7838,64.8271,64.7838,64.8184,5913.0
2016-04-21 15:05:00,74.94,74.95,74.9,74.9,5500.0,64.8271,64.8357,64.7925,64.7925,5500.0
2016-04-21 15:10:00,74.89,74.95,74.88,74.93,19354.0,64.7838,64.8357,64.7752,64.8184,19354.0
2016-04-21 15:15:00,74.94,74.97,74.9,74.91,6509.0,64.8271,64.853,64.7925,64.8011,6509.0
2016-04-21 15:20:00,74.91,74.96,74.91,74.96,4600.0,64.8011,64.8444,64.8011,64.8444,4600.0
2016-04-21 15:25:00,74.95,74.95,74.85,74.86,9432.0,64.8357,64.8357,64.7492,64.7579,9432.0
2016-04-21 15:30:00,74.86,74.91,74.86,74.91,8910.0,64.7579,64.8011,64.7579,64.8011,8910.0
2016-04-21 15:35:00,74.9,74.93,74.87,74.91,9494.0,64.7925,64.8184,64.7665,64.8011,9494.0
2016-04-21 15:40:00,74.9,74.95,74.89,74.95,11294.0,64.7925,64.8357,64.7838,64.8357,11294.0
2016-04-21 15:45:00,74.95,75.0,74.95,74.98,14473.0,64.8357,64.879,64.8357,64.8617,14473.0
2016-04-21 15:50:00,74.97,74.97,74.9,74.9,12994.0,64.853,64.853,64.7925,64.7925,12994.0
2016-04-21 15:55:00,74.91,74.97,74.88,74.94,51333.0,64.8011,64.853,64.7752,64.8271,51333.0
2016-04-22 09:30:00,74.63,75.21,74.63,75.14,12042.0,64.5589,65.0606,64.5589,65.0001,12042.0
2016-04-22 09:35:00,75.21,75.44,75.21,75.44,2000.0,65.0606,65.2596,65.0606,65.2596,2000.0
2016-04-22 09:40:00,75.4,75.4,75.15,75.27,4761.0,65.225,65.225,65.0087,65.1125,4761.0
2016-04-22 09:45:00,75.33,75.36,75.3,75.33,2020.0,65.1644,65.1904,65.1385,65.1644,2020.0
2016-04-22 09:50:00,75.31,75.45,75.31,75.36,1607.0,65.1471,65.2683,65.1471,65.1904,1607.0
2016-04-22 09:55:00,75.32,75.41,75.29,75.38,3058.0,65.1558,65.2337,65.1298,65.2077,3058.0
2016-04-22 10:00:00,75.41,75.63,75.41,75.58,4083.0,65.2337,65.424,65.2337,65.3807,4083.0
2016-04-22 10:05:00,75.56,75.62,75.55,75.6,2800.0,65.3634,65.4153,65.3548,65.398,2800.0
2016-04-22 10:10:00,75.59,75.71,75.59,75.62,6702.0,65.3894,65.4932,65.3894,65.4153,6702.0
2016-04-22 10:15:00,75.62,75.63,75.47,75.47,2572.0,65.4153,65.424,65.2856,65.2856,2572.0
2016-04-22 10:20:00,75.44,75.46,75.41,75.44,1600.0,65.2596,65.2769,65.2337,65.2596,1600.0
2016-04-22 10:25:00,75.48,75.49,75.45,75.49,2700.0,65.2942,65.3029,65.2683,65.3029,2700.0
2016-04-22 10:30:00,75.52,75.63,75.52,75.63,6600.0,65.3288,65.424,65.3288,65.424,6600.0
2016-04-22 10:35:00,75.64,75.68,75.5,75.5,6637.0,65.4326,65.4672,65.3115,65.3115,6637.0
2016-04-22 10:40:00,75.55,75.59,75.5,75.53,5635.0,65.3548,65.3894,65.3115,65.3375,5635.0
2016-04-22 10:45:00,75.53,75.55,75.44,75.44,3900.0,65.3375,65.3548,65.2596,65.2596,3900.0
2016-04-22 10:50:00,75.44,75.51,75.42,75.51,5600.0,65.2596,65.3202,65.2423,65.3202,5600.0
2016-04-22 10:55:00,75.51,75.58,75.42,75.42,5300.0,65.3202,65.3807,65.2423,65.2423,5300.0
2016-04-22 11:00:00,75.43,75.49,75.33,75.35,4411.0,65.251,65.3029,65.1644,65.1817,4411.0
2016-04-22 11:05:00,75.38,75.41,75.29,75.32,5824.0,65.2077,65.2337,65.1298,65.1558,5824.0
2016-04-22 11:10:00,75.32,75.34,75.29,75.33,14300.0,65.1558,65.1731,65.1298,65.1644,14300.0
2016-04-22 11:15:00,75.32,75.35,75.23,75.26,3100.0,65.1558,65.1817,65.0779,65.1039,3100.0
2016-04-22 11:20:00,75.28,75.39,75.28,75.38,7559.0,65.1212,65.2164,65.1212,65.2077,7559.0
2016-04-22 11:25:00,75.36,75.4,75.29,75.31,5755.0,65.1904,65.225,65.1298,65.1471,5755.0
2016-04-22 11:30:00,75.32,75.36,75.31,75.36,6096.0,65.1558,65.1904,65.1471,65.1904,6096.0
2016-04-22 11:35:00,75.35,75.39,75.27,75.3,8500.0,65.1817,65.2164,65.1125,65.1385,8500.0
2016-04-22 11:40:00,75.3,75.48,75.3,75.48,3700.0,65.1385,65.2942,65.1385,65.2942,3700.0
2016-04-22 11:45:00,75.48,75.53,75.44,75.53,1400.0,65.2942,65.3375,65.2596,65.3375,1400.0
2016-04-22 11:50:00,75.58,75.6,75.47,75.6,2850.0,65.3807,65.398,65.2856,65.398,2850.0
2016-04-22 11:55:00,75.59,75.78,75.58,75.75,3709.0,65.3894,65.5537,65.3807,65.5278,3709.0
2016-04-22 12:00:00,75.76,75.76,75.56,75.56,6300.0,65.5364,65.5364,65.3634,65.3634,6300.0
2016-04-22 12:05:00,75.53,75.55,75.44,75.46,4450.0,65.3375,65.3548,65.2596,65.2769,4450.0
2016-04-22 12:10:00,75.47,75.48,75.44,75.44,4508.0,65.2856,65.2942,65.2596,65.2596,4508.0
2016-04-22 12:15:00,75.43,75.43,75.38,75.41,3200.0,65.251,65.251,65.2077,65.2337,3200.0
2016-04-22 12:20:00,75.41,75.42,75.39,75.42,3349.0,65.2337,65.2423,65.2164,65.2423,3349.0
2016-04-22 12:25:00,75.39,75.42,75.31,75.33,2458.0,65.2164,65.2423,65.1471,65.1644,2458.0
2016-04-22 12:30:00,75.32,75.43,75.32,75.4,3250.0,65.1558,65.251,65.1558,65.225,3250.0
2016-04-22 12:35:00,75.39,75.45,75.36,75.43,4200.0,65.2164,65.2683,65.1904,65.251,4200.0
2016-04-22 12:40:00,75.42,75.53,75.41,75.53,2200.0,65.2423,65.3375,65.2337,65.3375,2200.0
2016-04-22 12:45:00,75.51,75.52,75.43,75.47,2400.0,65.3202,65.3288,65.251,65.2856,2400.0
2016-04-22 12:50:00,75.5,75.51,75.47,75.47,2602.0,65.3115,65.3202,65.2856,65.2856,2602.0
2016-04-22 12:55:00,75.49,75.57,75.46,75.49,5267.0,65.3029,65.3721,65.2769,65.3029,5267.0
2016-04-22 13:00:00,75.48,75.49,75.44,75.46,3483.0,65.2942,65.3029,65.2596,65.2769,3483.0
2016-04-22 13:05:00,75.43,75.53,75.43,75.5,3281.0,65.251,65.3375,65.251,65.3115,3281.0
2016-04-22 13:10:00,75.5,75.5,75.45,75.48,5014.0,65.3115,65.3115,65.2683,65.2942,5014.0
2016-04-22 13:15:00,75.49,75.5,75.45,75.49,3378.0,65.3029,65.3115,65.2683,65.3029,3378.0
2016-04-22 13:20:00,75.49,75.49,75.41,75.45,4854.0,65.3029,65.3029,65.2337,65.2683,4854.0
2016-04-22 13:25:00,75.47,75.51,75.46,75.46,3500.0,65.2856,65.3202,65.2769,65.2769,3500.0
2016-04-22 13:30:00,75.46,75.51,75.46,75.5,4173.0,65.2769,65.3202,65.2769,65.3115,4173.0
2016-04-22 13:35:00,75.49,75.55,75.49,75.53,5053.0,65.3029,65.3548,65.3029,65.3375,5053.0
2016-04-22 13:40:00,75.54,75.79,75.54,75.77,5321.0,65.3461,65.5624,65.3461,65.5451,5321.0
2016-04-22 13:45:00,75.77,75.93,75.77,75.87,14207.0,65.5451,65.6835,65.5451,65.6316,14207.0
2016-04-22 13:50:00,75.88,75.91,75.83,75.85,4800.0,65.6402,65.6662,65.597,65.6143,4800.0
2016-04-22 13:55:00,75.83,75.83,75.75,75.76,2877.0,65.597,65.597,65.5278,65.5364,2877.0
2016-04-22 14:00:00,75.75,75.75,75.67,75.67,2600.0,65.5278,65.5278,65.4586,65.4586,2600.0
2016-04-22 14:05:00,75.67,75.7,75.63,75.69,4022.0,65.4586,65.4845,65.424,65.4759,4022.0
2016-04-22 14:10:00,75.7,75.72,75.61,75.63,1950.0,65.4845,65.5018,65.4067,65.424,1950.0
2016-04-22 14:15:00,75.63,75.63,75.57,75.62,3145.0,65.424,65.424,65.3721,65.4153,3145.0
2016-04-22 14:20:00,75.63,75.68,75.61,75.61,5883.0,65.424,65.4672,65.4067,65.4067,5883.0
2016-04-22 14:25:00,75.62,75.64,75.6,75.63,3351.0,65.4153,65.4326,65.398,65.424,3351.0
2016-04-22 14:30:00,75.62,75.67,75.62,75.64,2851.0,65.4153,65.4586,65.4153,65.4326,2851.0
2016-04-22 14:35:00,75.63,75.63,75.57,75.57,4900.0,65.424,65.424,65.3721,65.3721,4900.0
2016-04-22 14:40:00,75.54,75.59,75.53,75.59,2951.0,65.3461,65.3894,65.3375,65.3894,2951.0
2016-04-22 14:45:00,75.59,75.61,75.57,75.6,2887.0,65.3894,65.4067,65.3721,65.398,2887.0
2016-04-22 14:50:00,75.61,75.61,75.54,75.54,2681.0,65.4067,65.4067,65.3461,65.3461,2681.0
2016-04-22 14:55:00,75.55,75.6,75.55,75.58,2170.0,65.3548,65.398,65.3548,65.3807,2170.0
2016-04-22 15:00:00,75.59,75.61,75.51,75.52,4488.0,65.3894,65.4067,65.3202,65.3288,4488.0
2016-04-22 15:05:00,75.54,75.54,75.45,75.47,7560.0,65.3461,65.3461,65.2683,65.2856,7560.0
2016-04-22 15:10:00,75.45,75.52,75.45,75.47,7209.0,65.2683,65.3288,65.2683,65.2856,7209.0
2016-04-22 15:15:00,75.47,75.49,75.38,75.41,6604.0,65.2856,65.3029,65.2077,65.2337,6604.0
2016-04-22 15:20:00,75.41,75.45,75.39,75.45,7723.0,65.2337,65.2683,65.2164,65.2683,7723.0
2016-04-22 15:25:00,75.45,75.47,75.42,75.46,7584.0,65.2683,65.2856,65.2423,65.2769,7584.0
2016-04-22 15:30:00,75.46,75.48,75.41,75.41,8928.0,65.2769,65.2942,65.2337,65.2337,8928.0
2016-04-22 15:35:00,75.4,75.47,75.4,75.41,16113.0,65.225,65.2856,65.225,65.2337,16113.0
2016-04-22 15:40:00,75.41,75.48,75.4,75.42,21817.0,65.2337,65.2942,65.225,65.2423,21817.0
2016-04-22 15:45:00,75.43,75.51,75.43,75.51,14805.0,65.251,65.3202,65.251,65.3202,14805.0
2016-04-22 15:50:00,75.51,75.51,75.44,75.5,14052.0,65.3202,65.3202,65.2596,65.3115,14052.0
2016-04-22 15:55:00,75.5,75.58,75.5,75.55,56915.0,65.3115,65.3807,65.3115,65.3548,56915.0
2016-04-25 09:30:00,75.23,75.57,75.23,75.57,8897.0,65.0779,65.3721,65.0779,65.3721,8897.0
2016-04-25 09:35:00,75.6,75.61,75.34,75.55,3642.0,65.398,65.4067,65.1731,65.3548,3642.0
2016-04-25 09:40:00,75.52,75.56,75.5,75.56,3576.0,65.3288,65.3634,65.3115,65.3634,3576.0
2016-04-25 09:45:00,75.58,75.64,75.47,75.51,3547.0,65.3807,65.4326,65.2856,65.3202,3547.0
2016-04-25 09:50:00,75.46,75.5,75.39,75.46,3700.0,65.2769,65.3115,65.2164,65.2769,3700.0
2016-04-25 09:55:00,75.47,75.56,75.44,75.46,7406.0,65.2856,65.3634,65.2596,65.2769,7406.0
2016-04-25 10:00:00,75.45,75.62,75.45,75.6,3937.0,65.2683,65.4153,65.2683,65.398,3937.0
2016-04-25 10:05:00,75.6,75.6,75.49,75.55,4567.0,65.398,65.398,65.3029,65.3548,4567.0
2016-04-25 10:10:00,75.59,75.59,75.46,75.48,2300.0,65.3894,65.3894,65.2769,65.2942,2300.0
2016-04-25 10:15:00,75.48,75.48,75.4,75.4,1984.0,65.2942,65.2942,65.225,65.225,1984.0
2016-04-25 10:20:00,75.39,75.5,75.38,75.5,1950.0,65.2164,65.3115,65.2077,65.3115,1950.0
2016-04-25 10:25:00,75.52,75.53,75.49,75.51,1932.0,65.3288,65.3375,65.3029,65.3202,1932.0
2016-04-25 10:30:00,75.53,75.57,75.53,75.56,3499.0,65.3375,65.3721,65.3375,65.3634,3499.0
2016-04-25 10:35:00,75.55,75.61,75.55,75.59,4374.0,65.3548,65.4067,65.3548,65.3894,4374.0
2016-04-25 10:40:00,75.58,75.66,75.58,75.62,3200.0,65.3807,65.4499,65.3807,65.4153,3200.0
2016-04-25 10:45:00,75.62,75.71,75.61,75.67,5100.0,65.4153,65.4932,65.4067,65.4586,5100.0
2016-04-25 10:50:00,75.69,75.69,75.62,75.66,4513.0,65.4759,65.4759,65.4153,65.4499,4513.0
2016-04-25 10:55:00,75.65,75.65,75.41,75.43,3617.0,65.4413,65.4413,65.2337,65.251,3617.0
2016-04-25 11:00:00,75.4,75.42,75.36,75.37,3590.0,65.225,65.2423,65.1904,65.199,3590.0
2016-04-25 11:05:00,75.35,75.38,75.33,75.38,2400.0,65.1817,65.2077,65.1644,65.2077,2400.0
2016-04-25 11:10:00,75.35,75.5,75.35,75.48,3356.0,65.1817,65.3115,65.1817,65.2942,3356.0
2016-04-25 11:15:00,75.48,75.49,75.45,75.49,1500.0,65.2942,65.3029,65.2683,65.3029,1500.0
2016-04-25 11:20:00,75.48,75.51,75.48,75.49,2000.0,65.2942,65.3202,65.2942,65.3029,2000.0
2016-04-25 11:25:00,75.5,75.51,75.47,75.48,1900.0,65.3115,65.3202,65.2856,65.2942,1900.0
2016-04-25 11:30:00,75.49,75.5,75.48,75.48,1903.0,65.3029,65.3115,65.2942,65.2942,1903.0
2016-04-25 11:35:00,75.5,75.5,75.46,75.47,3044.0,65.3115,65.3115,65.2769,65.2856,3044.0
2016-04-25 11:40:00,75.46,75.5,75.45,75.5,2000.0,65.2769,65.3115,65.2683,65.3115,2000.0
2016-04-25 11:45:00,75.49,75.51,75.46,75.47,2867.0,65.3029,65.3202,65.2769,65.2856,2867.0
2016-04-25 11:50:00,75.46,75.49,75.45,75.49,1513.0,65.2769,65.3029,65.2683,65.3029,1513.0
2016-04-25 11:55:00,75.5,75.5,75.44,75.44,1700.0,65.3115,65.3115,65.2596,65.2596,1700.0
2016-04-25 12:00:00,75.43,75.47,75.42,75.47,3374.0,65.251,65.2856,65.2423,65.2856,3374.0
2016-04-25 12:05:00,75.49,75.49,75.43,75.43,2100.0,65.3029,65.3029,65.251,65.251,2100.0
2016-04-25 12:10:00,75.42,75.44,75.4,75.42,2800.0,65.2423,65.2596,65.225,65.2423,2800.0
2016-04-25 12:15:00,75.44,75.46,75.4,75.43,2671.0,65.2596,65.2769,65.225,65.251,2671.0
2016-04-25 12:20:00,75.44,75.46,75.43,75.46,2508.0,65.2596,65.2769,65.251,65.2769,2508.0
2016-04-25 12:25:00,75.48,75.48,75.45,75.48,2300.0,65.2942,65.2942,65.2683,65.2942,2300.0
2016-04-25 12:30:00,75.49,75.54,75.49,75.53,2600.0,65.3029,65.3461,65.3029,65.3375,2600.0
2016-04-25 12:35:00,75.55,75.56,75.53,75.55,2700.0,65.3548,65.3634,65.3375,65.3548,2700.0
2016-04-25 12:40:00,75.54,75.57,75.53,75.56,2519.0,65.3461,65.3721,65.3375,65.3634,2519.0
2016-04-25 12:45:00,75.54,75.56,75.5,75.56,1626.0,65.3461,65.3634,65.3115,65.3634,1626.0
2016-04-25 12:50:00,75.58,75.75,75.56,75.7,2953.0,65.3807,65.5278,65.3634,65.4845,2953.0
2016-04-25 12:55:00,75.72,75.72,75.59,75.63,3957.0,65.5018,65.5018,65.3894,65.424,3957.0
2016-04-25 13:00:00,75.63,75.64,75.62,75.63,3243.0,65.424,65.4326,65.4153,65.424,3243.0
2016-04-25 13:05:00,75.62,75.62,75.49,75.49,11451.0,65.4153,65.4153,65.3029,65.3029,11451.0
2016-04-25 13:10:00,75.51,75.55,75.51,75.53,6600.0,65.3202,65.3548,65.3202,65.3375,6600.0
2016-04-25 13:15:00,75.53,75.54,75.52,75.54,1600.0,65.3375,65.3461,65.3288,65.3461,1600.0
2016-04-25 13:20:00,75.53,75.55,75.45,75.46,37394.0,65.3375,65.3548,65.2683,65.2769,37394.0
2016-04-25 13:25:00,75.46,75.46,75.4,75.41,4791.0,65.2769,65.2769,65.225,65.2337,4791.0
2016-04-25 13:30:00,75.4,75.41,75.35,75.36,3051.0,65.225,65.2337,65.1817,65.1904,3051.0
2016-04-25 13:35:00,75.35,75.37,75.31,75.31,4600.0,65.1817,65.199,65.1471,65.1471,4600.0
2016-04-25 13:40:00,75.31,75.36,75.31,75.33,3484.0,65.1471,65.1904,65.1471,65.1644,3484.0
2016-04-25 13:45:00,75.36,75.45,75.36,75.45,3942.0,65.1904,65.2683,65.1904,65.2683,3942.0
2016-04-25 13:50:00,75.44,75.44,75.42,75.43,1225.0,65.2596,65.2596,65.2423,65.251,1225.0
2016-04-25 13:55:00,75.43,75.53,75.43,75.5,3013.0,65.251,65.3375,65.251,65.3115,3013.0
2016-04-25 14:00:00,75.51,75.52,75.49,75.5,1700.0,65.3202,65.3288,65.3029,65.3115,1700.0
2016-04-25 14:05:00,75.53,75.53,75.39,75.42,3300.0,65.3375,65.3375,65.2164,65.2423,3300.0
2016-04-25 14:10:00,75.42,75.46,75.42,75.46,900.0,65.2423,65.2769,65.2423,65.2769,900.0
2016-04-25 14:15:00,75.47,75.49,75.46,75.46,3101.0,65.2856,65.3029,65.2769,65.2769,3101.0
2016-04-25 14:20:00,75.48,75.48,75.43,75.46,3810.0,65.2942,65.2942,65.251,65.2769,3810.0
2016-04-25 14:25:00,75.47,75.54,75.46,75.53,2500.0,65.2856,65.3461,65.2769,65.3375,2500.0
2016-04-25 14:30:00,75.53,75.55,75.53,75.54,2570.0,65.3375,65.3548,65.3375,65.3461,2570.0
2016-04-25 14:35:00,75.55,75.58,75.53,75.56,4563.0,65.3548,65.3807,65.3375,65.3634,4563.0
2016-04-25 14:40:00,75.57,75.57,75.53,75.56,2644.0,65.3721,65.3721,65.3375,65.3634,2644.0
2016-04-25 14:45:00,75.57,75.58,75.5,75.5,5637.0,65.3721,65.3807,65.3115,65.3115,5637.0
2016-04-25 14:50:00,75.51,75.52,75.48,75.48,3221.0,65.3202,65.3288,65.2942,65.2942,3221.0
2016-04-25 14:55:00,75.48,75.56,75.48,75.53,6195.0,65.2942,65.3634,65.2942,65.3375,6195.0
2016-04-25 15:00:00,75.54,75.55,75.5,75.5,4547.0,65.3461,65.3548,65.3115,65.3115,4547.0
2016-04-25 15:05:00,75.49,75.49,75.47,75.47,3046.0,65.3029,65.3029,65.2856,65.2856,3046.0
2016-04-25 15:10:00,75.47,75.49,75.42,75.42,7146.0,65.2856,65.3029,65.2423,65.2423,7146.0
2016-04-25 15:15:00,75.44,75.51,75.44,75.49,5974.0,65.2596,65.3202,65.2596,65.3029,5974.0
2016-04-25 15:20:00,75.49,75.52,75.38,75.4,18050.0,65.3029,65.3288,65.2077,65.225,18050.0
2016-04-25 15:25:00,75.41,75.41,75.35,75.36,7797.0,65.2337,65.2337,65.1817,65.1904,7797.0
2016-04-25 15:30:00,75.35,75.4,75.35,75.39,15872.0,65.1817,65.225,65.1817,65.2164,15872.0
2016-04-25 15:35:00,75.39,75.45,75.39,75.43,13766.0,65.2164,65.2683,65.2164,65.251,13766.0
2016-04-25 15:40:00,75.43,75.47,75.42,75.47,13240.0,65.251,65.2856,65.2423,65.2856,13240.0
2016-04-25 15:45:00,75.46,75.46,75.38,75.38,23043.0,65.2769,65.2769,65.2077,65.2077,23043.0
2016-04-25 15:50:00,75.39,75.41,75.39,75.41,32216.0,65.2164,65.2337,65.2164,65.2337,32216.0
2016-04-25 15:55:00,75.4,75.53,75.4,75.52,59843.0,65.225,65.3375,65.225,65.3288,59843.0
2016-04-26 09:30:00,75.5,75.5,75.15,75.24,39251.0,65.3115,65.3115,65.0087,65.0866,39251.0
2016-04-26 09:35:00,75.42,75.9,75.25,75.9,12236.0,65.2423,65.6575,65.0952,65.6575,12236.0
2016-04-26 09:40:00,75.97,75.99,75.84,75.98,4623.0,65.7181,65.7354,65.6056,65.7267,4623.0
2016-04-26 09:45:00,75.96,76.03,75.87,76.0,10258.0,65.7094,65.77,65.6316,65.744,10258.0
2016-04-26 09:50:00,75.98,76.02,75.92,76.01,28506.0,65.7267,65.7613,65.6748,65.7527,28506.0
2016-04-26 09:55:00,76.01,76.02,75.98,76.0,16210.0,65.7527,65.7613,65.7267,65.744,16210.0
2016-04-26 10:00:00,76.0,76.07,75.95,75.96,8203.0,65.744,65.8046,65.7008,65.7094,8203.0
2016-04-26 10:05:00,75.98,76.0,75.92,75.95,16064.0,65.7267,65.744,65.6748,65.7008,16064.0
2016-04-26 10:10:00,75.96,76.0,75.93,75.99,7700.0,65.7094,65.744,65.6835,65.7354,7700.0
2016-04-26 10:15:00,75.98,75.99,75.92,75.95,5334.0,65.7267,65.7354,65.6748,65.7008,5334.0
2016-04-26 10:20:00,75.97,76.02,75.95,76.0,13900.0,65.7181,65.7613,65.7008,65.744,13900.0
2016-04-26 10:25:00,75.96,76.0,75.95,75.97,14402.0,65.7094,65.744,65.7008,65.7181,14402.0
2016-04-26 10:30:00,75.95,75.97,75.91,75.93,7100.0,65.7008,65.7181,65.6662,65.6835,7100.0
2016-04-26 10:35:00,75.94,75.95,75.92,75.92,6889.0,65.6921,65.7008,65.6748,65.6748,6889.0
2016-04-26 10:40:00,75.92,76.0,75.91,75.98,17287.0,65.6748,65.744,65.6662,65.7267,17287.0
2016-04-26 10:45:00,75.96,76.0,75.96,75.96,11116.0,65.7094,65.744,65.7094,65.7094,11116.0
2016-04-26 10:50:00,75.97,76.01,75.96,75.96,14863.0,65.7181,65.7527,65.7094,65.7094,14863.0
2016-04-26 10:55:00,75.96,75.98,75.9,75.91,4186.0,65.7094,65.7267,65.6575,65.6662,4186.0
2016-04-26 11:00:00,75.89,75.91,75.86,75.86,7096.0,65.6489,65.6662,65.6229,65.6229,7096.0
2016-04-26 11:05:00,75.86,75.96,75.85,75.96,8366.0,65.6229,65.7094,65.6143,65.7094,8366.0
2016-04-26 11:10:00,75.96,75.99,75.93,75.93,7228.0,65.7094,65.7354,65.6835,65.6835,7228.0
2016-04-26 11:15:00,75.92,75.92,75.83,75.87,2850.0,65.6748,65.6748,65.597,65.6316,2850.0
2016-04-26 11:20:00,75.88,75.9,75.86,75.88,1700.0,65.6402,65.6575,65.6229,65.6402,1700.0
2016-04-26 11:25:00,75.9,75.95,75.9,75.91,2099.0,65.6575,65.7008,65.6575,65.6662,2099.0
2016-04-26 11:30:00,75.92,75.96,75.9,75.96,5300.0,65.6748,65.7094,65.6575,65.7094,5300.0
2016-04-26 11:35:00,75.95,75.95,75.9,75.9,12549.0,65.7008,65.7008,65.6575,65.6575,12549.0
2016-04-26 11:40:00,75.85,75.94,75.85,75.87,2084.0,65.6143,65.6921,65.6143,65.6316,2084.0
2016-04-26 11:45:00,75.84,75.9,75.8,75.9,2400.0,65.6056,65.6575,65.571,65.6575,2400.0
2016-04-26 11:50:00,75.9,75.93,75.87,75.91,2999.0,65.6575,65.6835,65.6316,65.6662,2999.0
2016-04-26 11:55:00,75.87,76.02,75.87,76.02,7900.0,65.6316,65.7613,65.6316,65.7613,7900.0
2016-04-26 12:00:00,76.02,76.12,76.0,76.02,7037.0,65.7613,65.8478,65.744,65.7613,7037.0
2016-04-26 12:05:00,76.01,76.03,75.95,75.96,2100.0,65.7527,65.77,65.7008,65.7094,2100.0
2016-04-26 12:10:00,75.98,76.0,75.97,76.0,6100.0,65.7267,65.744,65.7181,65.744,6100.0
2016-04-26 12:15:00,76.0,76.02,75.99,76.0,17709.0,65.744,65.7613,65.7354,65.744,17709.0
2016-04-26 12:20:00,75.99,76.0,75.87,75.87,6878.0,65.7354,65.744,65.6316,65.6316,6878.0
2016-04-26 12:25:00,75.89,75.91,75.89,75.91,800.0,65.6489,65.6662,65.6489,65.6662,800.0
2016-04-26 12:30:00,75.93,75.97,75.93,75.96,1313.0,65.6835,65.7181,65.6835,65.7094,1313.0
2016-04-26 12:35:00,75.95,75.96,75.91,75.91,1100.0,65.7008,65.7094,65.6662,65.6662,1100.0
2016-04-26 12:40:00,75.91,75.97,75.91,75.96,1550.0,65.6662,65.7181,65.6662,65.7094,1550.0
2016-04-26 12:45:00,75.96,76.0,75.94,75.94,6186.0,65.7094,65.744,65.6921,65.6921,6186.0
2016-04-26 12:50:00,75.96,75.98,75.96,75.98,801.0,65.7094,65.7267,65.7094,65.7267,801.0
2016-04-26 12:55:00,75.98,76.0,75.89,75.9,2459.0,65.7267,65.744,65.6489,65.6575,2459.0
2016-04-26 13:00:00,75.91,75.91,75.84,75.84,3504.0,65.6662,65.6662,65.6056,65.6056,3504.0
2016-04-26 13:05:00,75.83,75.86,75.82,75.84,3400.0,65.597,65.6229,65.5883,65.6056,3400.0
2016-04-26 13:10:00,75.83,75.87,75.81,75.84,2000.0,65.597,65.6316,65.5797,65.6056,2000.0
2016-04-26 13:15:00,75.82,75.9,75.82,75.89,1160.0,65.5883,65.6575,65.5883,65.6489,1160.0
2016-04-26 13:20:00,75.9,75.9,75.88,75.89,2559.0,65.6575,65.6575,65.6402,65.6489,2559.0
2016-04-26 13:25:00,75.88,75.88,75.82,75.82,2599.0,65.6402,65.6402,65.5883,65.5883,2599.0
2016-04-26 13:30:00,75.83,75.86,75.83,75.84,2683.0,65.597,65.6229,65.597,65.6056,2683.0
2016-04-26 13:35:00,75.85,75.85,75.81,75.81,3311.0,65.6143,65.6143,65.5797,65.5797,3311.0
2016-04-26 13:40:00,75.82,75.82,75.73,75.76,4300.0,65.5883,65.5883,65.5105,65.5364,4300.0
2016-04-26 13:45:00,75.75,75.83,75.75,75.83,2990.0,65.5278,65.597,65.5278,65.597,2990.0
2016-04-26 13:50:00,75.84,75.85,75.82,75.84,3974.0,65.6056,65.6143,65.5883,65.6056,3974.0
2016-04-26 13:55:00,75.84,75.88,75.84,75.88,3800.0,65.6056,65.6402,65.6056,65.6402,3800.0
2016-04-26 14:00:00,75.9,75.92,75.9,75.92,2729.0,65.6575,65.6748,65.6575,65.6748,2729.0
2016-04-26 14:05:00,75.9,75.9,75.79,75.81,4555.0,65.6575,65.6575,65.5624,65.5797,4555.0
2016-04-26 14:10:00,75.81,75.85,75.81,75.83,3800.0,65.5797,65.6143,65.5797,65.597,3800.0
2016-04-26 14:15:00,75.84,75.9,75.82,75.88,5015.0,65.6056,65.6575,65.5883,65.6402,5015.0
2016-04-26 14:20:00,75.87,75.88,75.86,75.88,2642.0,65.6316,65.6402,65.6229,65.6402,2642.0
2016-04-26 14:25:00,75.87,75.89,75.81,75.81,5124.0,65.6316,65.6489,65.5797,65.5797,5124.0
2016-04-26 14:30:00,75.81,75.89,75.8,75.89,5350.0,65.5797,65.6489,65.571,65.6489,5350.0
2016-04-26 14:35:00,75.9,75.9,75.84,75.86,5219.0,65.6575,65.6575,65.6056,65.6229,5219.0
2016-04-26 14:40:00,75.86,75.87,75.85,75.86,4429.0,65.6229,65.6316,65.6143,65.6229,4429.0
2016-04-26 14:45:00,75.86,75.91,75.86,75.91,3798.0,65.6229,65.6662,65.6229,65.6662,3798.0
2016-04-26 14:50:00,75.9,75.9,75.8,75.82,12627.0,65.6575,65.6575,65.571,65.5883,12627.0
2016-04-26 14:55:00,75.81,75.82,75.76,75.76,6092.0,65.5797,65.5883,65.5364,65.5364,6092.0
2016-04-26 15:00:00,75.77,75.88,75.76,75.82,13801.0,65.5451,65.6402,65.5364,65.5883,13801.0
2016-04-26 15:05:00,75.85,75.85,75.81,75.85,5225.0,65.6143,65.6143,65.5797,65.6143,5225.0
2016-04-26 15:10:00,75.85,75.85,75.83,75.84,4169.0,65.6143,65.6143,65.597,65.6056,4169.0
2016-04-26 15:15:00,75.84,75.86,75.84,75.84,9342.0,65.6056,65.6229,65.6056,65.6056,9342.0
2016-04-26 15:20:00,75.84,75.87,75.83,75.84,8119.0,65.6056,65.6316,65.597,65.6056,8119.0
2016-04-26 15:25:00,75.84,75.87,75.84,75.84,5620.0,65.6056,65.6316,65.6056,65.6056,5620.0
2016-04-26 15:30:00,75.85,75.94,75.85,75.92,5929.0,65.6143,65.6921,65.6143,65.6748,5929.0
2016-04-26 15:35:00,75.93,75.96,75.85,75.87,10021.0,65.6835,65.7094,65.6143,65.6316,10021.0
2016-04-26 15:40:00,75.87,75.97,75.86,75.97,15466.0,65.6316,65.7181,65.6229,65.7181,15466.0
2016-04-26 15:45:00,75.98,75.98,75.92,75.94,20508.0,65.7267,65.7267,65.6748,65.6921,20508.0
2016-04-26 15:50:00,75.93,75.94,75.9,75.9,13640.0,65.6835,65.6921,65.6575,65.6575,13640.0
2016-04-26 15:55:00,75.9,75.95,75.89,75.91,44093.0,65.6575,65.7008,65.6489,65.6662,44093.0
2016-04-27 09:30:00,75.55,75.79,75.24,75.79,11975.0,65.3548,65.5624,65.0866,65.5624,11975.0
2016-04-27 09:35:00,75.79,75.9,75.79,75.89,1800.0,65.5624,65.6575,65.5624,65.6489,1800.0
2016-04-27 09:40:00,75.91,75.97,75.87,75.95,2500.0,65.6662,65.7181,65.6316,65.7008,2500.0
2016-04-27 09:45:00,75.92,75.99,75.92,75.97,2700.0,65.6748,65.7354,65.6748,65.7181,2700.0
2016-04-27 09:50:00,75.97,75.97,75.83,75.83,1700.0,65.7181,65.7181,65.597,65.597,1700.0
2016-04-27 09:55:00,75.83,75.87,75.79,75.81,7300.0,65.597,65.6316,65.5624,65.5797,7300.0
2016-04-27 10:00:00,75.78,75.9,75.78,75.87,8284.0,65.5537,65.6575,65.5537,65.6316,8284.0
2016-04-27 10:05:00,75.86,75.88,75.78,75.85,3800.0,65.6229,65.6402,65.5537,65.6143,3800.0
2016-04-27 10:10:00,75.87,75.89,75.76,75.77,12312.0,65.6316,65.6489,65.5364,65.5451,12312.0
2016-04-27 10:15:00,75.76,75.8,75.72,75.74,5775.0,65.5364,65.571,65.5018,65.5191,5775.0
2016-04-27 10:20:00,75.75,75.79,75.75,75.78,3204.0,65.5278,65.5624,65.5278,65.5537,3204.0
2016-04-27 10:25:00,75.78,75.79,75.71,75.76,4481.0,65.5537,65.5624,65.4932,65.5364,4481.0
2016-04-27 10:30:00,75.75,75.81,75.71,75.8,6150.0,65.5278,65.5797,65.4932,65.571,6150.0
2016-04-27 10:35:00,75.77,75.8,75.73,75.73,3001.0,65.5451,65.571,65.5105,65.5105,3001.0
2016-04-27 10:40:00,75.74,75.8,75.73,75.77,2605.0,65.5191,65.571,65.5105,65.5451,2605.0
2016-04-27 10:45:00,75.79,75.81,75.74,75.78,26250.0,65.5624,65.5797,65.5191,65.5537,26250.0
2016-04-27 10:50:00,75.79,75.81,75.76,75.8,14973.0,65.5624,65.5797,65.5364,65.571,14973.0
2016-04-27 10:55:00,75.8,75.82,75.78,75.81,6586.0,65.571,65.5883,65.5537,65.5797,6586.0
2016-04-27 11:00:00,75.81,75.82,75.76,75.8,4063.0,65.5797,65.5883,65.5364,65.571,4063.0
2016-04-27 11:05:00,75.8,75.81,75.79,75.8,6645.0,65.571,65.5797,65.5624,65.571,6645.0
2016-04-27 11:10:00,75.8,75.81,75.76,75.8,3528.0,65.571,65.5797,65.5364,65.571,3528.0
2016-04-27 11:15:00,75.8,75.81,75.79,75.81,8900.0,65.571,65.5797,65.5624,65.5797,8900.0
2016-04-27 11:20:00,75.8,75.82,75.76,75.8,160315.0,65.571,65.5883,65.5364,65.571,160315.0
2016-04-27 11:25:00,75.8,75.99,75.79,75.99,24851.0,65.571,65.7354,65.5624,65.7354,24851.0
2016-04-27 11:30:00,75.97,76.15,75.94,76.15,25309.0,65.7181,65.8738,65.6921,65.8738,25309.0
2016-04-27 11:35:00,76.13,76.2,76.12,76.2,11769.0,65.8565,65.917,65.8478,65.917,11769.0
2016-04-27 11:40:00,76.17,76.3,76.17,76.24,6819.0,65.8911,66.0035,65.8911,65.9516,6819.0
2016-04-27 11:45:00,76.24,76.36,76.24,76.3,8243.0,65.9516,66.0555,65.9516,66.0035,8243.0
2016-04-27 11:50:00,76.29,76.3,76.28,76.3,10200.0,65.9949,66.0035,65.9862,66.0035,10200.0
2016-04-27 11:55:00,76.3,76.31,76.23,76.23,11672.0,66.0035,66.0122,65.943,65.943,11672.0
2016-04-27 12:00:00,76.24,76.24,76.1,76.15,74735.0,65.9516,65.9516,65.8305,65.8738,74735.0
2016-04-27 12:05:00,76.13,76.34,76.08,76.33,19381.0,65.8565,66.0382,65.8132,66.0295,19381.0
2016-04-27 12:10:00,76.34,76.36,76.18,76.28,43169.0,66.0382,66.0555,65.8997,65.9862,43169.0
2016-04-27 12:15:00,76.3,76.3,76.19,76.24,6229.0,66.0035,66.0035,65.9084,65.9516,6229.0
2016-04-27 12:20:00,76.24,76.29,76.23,76.29,3400.0,65.9516,65.9949,65.943,65.9949,3400.0
2016-04-27 12:25:00,76.3,76.33,76.29,76.31,2400.0,66.0035,66.0295,65.9949,66.0122,2400.0
2016-04-27 12:30:00,76.32,76.38,76.32,76.37,1613.0,66.0208,66.0728,66.0208,66.0641,1613.0
2016-04-27 12:35:00,76.37,76.43,76.37,76.43,4128.0,66.0641,66.116,66.0641,66.116,4128.0
2016-04-27 12:40:00,76.4,76.45,76.4,76.41,3575.0,66.0901,66.1333,66.0901,66.0987,3575.0
2016-04-27 12:45:00,76.42,76.44,76.42,76.44,1337.0,66.1074,66.1247,66.1074,66.1247,1337.0
2016-04-27 12:50:00,76.44,76.48,76.38,76.38,8744.0,66.1247,66.1593,66.0728,66.0728,8744.0
2016-04-27 12:55:00,76.37,76.38,76.32,76.32,3370.0,66.0641,66.0728,66.0208,66.0208,3370.0
2016-04-27 13:00:00,76.31,76.32,76.3,76.3,2712.0,66.0122,66.0208,66.0035,66.0035,2712.0
2016-04-27 13:05:00,76.32,76.32,76.22,76.24,7700.0,66.0208,66.0208,65.9343,65.9516,7700.0
2016-04-27 13:10:00,76.24,76.24,76.2,76.22,5241.0,65.9516,65.9516,65.917,65.9343,5241.0
2016-04-27 13:15:00,76.21,76.22,76.08,76.08,6360.0,65.9257,65.9343,65.8132,65.8132,6360.0
2016-04-27 13:20:00,76.07,76.08,75.9,75.91,8514.0,65.8046,65.8132,65.6575,65.6662,8514.0
2016-04-27 13:25:00,75.9,75.91,75.79,75.8,26060.0,65.6575,65.6662,65.5624,65.571,26060.0
2016-04-27 13:30:00,75.8,75.82,75.76,75.8,14689.0,65.571,65.5883,65.5364,65.571,14689.0
2016-04-27 13:35:00,75.8,75.9,75.79,75.82,18438.0,65.571,65.6575,65.5624,65.5883,18438.0
2016-04-27 13:40:00,75.82,75.85,75.76,75.76,10109.0,65.5883,65.6143,65.5364,65.5364,10109.0
2016-04-27 13:45:00,75.76,75.78,75.67,75.68,16071.0,65.5364,65.5537,65.4586,65.4672,16071.0
2016-04-27 13:50:00,75.67,75.71,75.61,75.63,12909.0,65.4586,65.4932,65.4067,65.424,12909.0
2016-04-27 13:55:00,75.62,75.62,75.54,75.55,8360.0,65.4153,65.4153,65.3461,65.3548,8360.0
2016-04-27 14:00:00,75.55,75.55,75.35,75.38,25510.0,65.3548,65.3548,65.1817,65.2077,25510.0
2016-04-27 14:05:00,75.4,75.65,75.39,75.62,27525.0,65.225,65.4413,65.2164,65.4153,27525.0
2016-04-27 14:10:00,75.63,75.79,75.63,75.73,19989.0,65.424,65.5624,65.424,65.5105,19989.0
2016-04-27 14:15:00,75.76,75.98,75.76,75.98,7925.0,65.5364,65.7267,65.5364,65.7267,7925.0
2016-04-27 14:20:00,75.97,75.98,75.9,75.9,13251.0,65.7181,65.7267,65.6575,65.6575,13251.0
2016-04-27 14:25:00,75.89,75.91,75.85,75.89,12827.0,65.6489,65.6662,65.6143,65.6489,12827.0
2016-04-27 14:30:00,75.89,75.91,75.71,75.71,10051.0,65.6489,65.6662,65.4932,65.4932,10051.0
2016-04-27 14:35:00,75.72,75.77,75.72,75.76,8154.0,65.5018,65.5451,65.5018,65.5364,8154.0
2016-04-27 14:40:00,75.76,75.85,75.76,75.8,7127.0,65.5364,65.6143,65.5364,65.571,7127.0
2016-04-27 14:45:00,75.8,75.85,75.75,75.76,7579.0,65.571,65.6143,65.5278,65.5364,7579.0
2016-04-27 14:50:00,75.78,75.87,75.76,75.86,8936.0,65.5537,65.6316,65.5364,65.6229,8936.0
2016-04-27 14:55:00,75.86,75.93,75.86,75.91,7428.0,65.6229,65.6835,65.6229,65.6662,7428.0
2016-04-27 15:00:00,75.92,76.03,75.87,76.01,11870.0,65.6748,65.77,65.6316,65.7527,11870.0
2016-04-27 15:05:00,76.01,76.08,76.0,76.04,8792.0,65.7527,65.8132,65.744,65.7786,8792.0
2016-04-27 15:10:00,76.05,76.07,76.0,76.04,9350.0,65.7873,65.8046,65.744,65.7786,9350.0
2016-04-27 15:15:00,76.05,76.12,76.04,76.05,10211.0,65.7873,65.8478,65.7786,65.7873,10211.0
2016-04-27 15:20:00,76.06,76.08,76.0,76.0,22231.0,65.7959,65.8132,65.744,65.744,22231.0
2016-04-27 15:25:00,76.01,76.03,75.98,76.03,11137.0,65.7527,65.77,65.7267,65.77,11137.0
2016-04-27 15:30:00,76.03,76.11,76.02,76.11,16320.0,65.77,65.8392,65.7613,65.8392,16320.0
2016-04-27 15:35:00,76.11,76.15,76.05,76.09,50129.0,65.8392,65.8738,65.7873,65.8219,50129.0
2016-04-27 15:40:00,76.1,76.1,76.05,76.1,12069.0,65.8305,65.8305,65.7873,65.8305,12069.0
2016-04-27 15:45:00,76.09,76.13,76.0,76.03,31464.0,65.8219,65.8565,65.744,65.77,31464.0
2016-04-27 15:50:00,76.03,76.04,75.99,76.0,10855.0,65.77,65.7786,65.7354,65.744,10855.0
2016-04-27 15:55:00,76.0,76.04,75.97,76.03,32024.0,65.744,65.7786,65.7181,65.77,32024.0
2016-04-28 09:30:00,75.7,75.86,75.44,75.44,10771.0,65.4845,65.6229,65.2596,65.2596,10771.0
2016-04-28 09:35:00,75.48,75.48,75.17,75.43,8770.0,65.2942,65.2942,65.026,65.251,8770.0
2016-04-28 09:40:00,75.47,75.92,75.46,75.84,5957.0,65.2856,65.6748,65.2769,65.6056,5957.0
2016-04-28 09:45:00,75.85,75.91,75.77,75.82,14217.0,65.6143,65.6662,65.5451,65.5883,14217.0
2016-04-28 09:50:00,75.82,75.89,75.74,75.75,3015.0,65.5883,65.6489,65.5191,65.5278,3015.0
2016-04-28 09:55:00,75.79,75.81,75.74,75.79,1300.0,65.5624,65.5797,65.5191,65.5624,1300.0
2016-04-28 10:00:00,75.77,75.86,75.67,75.72,3400.0,65.5451,65.6229,65.4586,65.5018,3400.0
2016-04-28 10:05:00,75.71,75.91,75.7,75.86,5670.0,65.4932,65.6662,65.4845,65.6229,5670.0
2016-04-28 10:10:00,75.84,75.99,75.84,75.99,2801.0,65.6056,65.7354,65.6056,65.7354,2801.0
2016-04-28 10:15:00,75.95,75.96,75.83,75.84,1757.0,65.7008,65.7094,65.597,65.6056,1757.0
2016-04-28 10:20:00,75.81,75.83,75.75,75.76,4000.0,65.5797,65.597,65.5278,65.5364,4000.0
2016-04-28 10:25:00,75.79,75.79,75.66,75.67,5488.0,65.5624,65.5624,65.4499,65.4586,5488.0
2016-04-28 10:30:00,75.68,75.71,75.59,75.71,4566.0,65.4672,65.4932,65.3894,65.4932,4566.0
2016-04-28 10:35:00,75.72,75.86,75.72,75.86,1687.0,65.5018,65.6229,65.5018,65.6229,1687.0
2016-04-28 10:40:00,75.89,75.9,75.74,75.74,1213.0,65.6489,65.6575,65.5191,65.5191,1213.0
2016-04-28 10:45:00,75.77,75.86,75.77,75.86,1000.0,65.5451,65.6229,65.5451,65.6229,1000.0
2016-04-28 10:50:00,75.89,75.89,75.83,75.88,1200.0,65.6489,65.6489,65.597,65.6402,1200.0
2016-04-28 10:55:00,75.88,75.91,75.72,75.78,6000.0,65.6402,65.6662,65.5018,65.5537,6000.0
2016-04-28 11:00:00,75.8,75.9,75.77,75.9,2300.0,65.571,65.6575,65.5451,65.6575,2300.0
2016-04-28 11:05:00,75.92,75.99,75.91,75.94,3500.0,65.6748,65.7354,65.6662,65.6921,3500.0
2016-04-28 11:10:00,75.92,75.96,75.9,75.95,1000.0,65.6748,65.7094,65.6575,65.7008,1000.0
2016-04-28 11:15:00,75.97,75.97,75.85,75.89,2600.0,65.7181,65.7181,65.6143,65.6489,2600.0
2016-04-28 11:20:00,75.9,75.92,75.86,75.87,3211.0,65.6575,65.6748,65.6229,65.6316,3211.0
2016-04-28 11:25:00,75.86,75.86,75.8,75.81,2140.0,65.6229,65.6229,65.571,65.5797,2140.0
2016-04-28 11:30:00,75.81,75.98,75.81,75.95,2301.0,65.5797,65.7267,65.5797,65.7008,2301.0
2016-04-28 11:35:00,75.94,75.96,75.93,75.94,2200.0,65.6921,65.7094,65.6835,65.6921,2200.0
2016-04-28 11:40:00,75.93,75.94,75.87,75.87,2674.0,65.6835,65.6921,65.6316,65.6316,2674.0
2016-04-28 11:45:00,75.9,75.98,75.89,75.98,2600.0,65.6575,65.7267,65.6489,65.7267,2600.0
2016-04-28 11:50:00,75.93,75.98,75.89,75.89,2100.0,65.6835,65.7267,65.6489,65.6489,2100.0
2016-04-28 11:55:00,75.84,75.91,75.82,75.91,855.0,65.6056,65.6662,65.5883,65.6662,855.0
2016-04-28 12:00:00,75.93,75.96,75.86,75.87,2589.0,65.6835,65.7094,65.6229,65.6316,2589.0
2016-04-28 12:05:00,75.87,75.98,75.86,75.94,1700.0,65.6316,65.7267,65.6229,65.6921,1700.0
2016-04-28 12:10:00,75.91,75.91,75.87,75.87,1400.0,65.6662,65.6662,65.6316,65.6316,1400.0
2016-04-28 12:15:00,75.85,75.89,75.85,75.85,2300.0,65.6143,65.6489,65.6143,65.6143,2300.0
2016-04-28 12:20:00,75.86,75.88,75.84,75.88,2000.0,65.6229,65.6402,65.6056,65.6402,2000.0
2016-04-28 12:25:00,75.89,75.89,75.79,75.79,1500.0,65.6489,65.6489,65.5624,65.5624,1500.0
2016-04-28 12:30:00,75.79,75.8,75.76,75.8,2895.0,65.5624,65.571,65.5364,65.571,2895.0
2016-04-28 12:35:00,75.79,75.81,75.76,75.81,1640.0,65.5624,65.5797,65.5364,65.5797,1640.0
2016-04-28 12:40:00,75.8,75.89,75.8,75.89,900.0,65.571,65.6489,65.571,65.6489,900.0
2016-04-28 12:45:00,75.89,75.91,75.84,75.91,2490.0,65.6489,65.6662,65.6056,65.6662,2490.0
2016-04-28 12:50:00,75.91,75.98,75.89,75.96,4450.0,65.6662,65.7267,65.6489,65.7094,4450.0
2016-04-28 12:55:00,75.97,76.05,75.96,76.0,12074.0,65.7181,65.7873,65.7094,65.744,12074.0
2016-04-28 13:00:00,75.97,76.11,75.97,76.03,17061.0,65.7181,65.8392,65.7181,65.77,17061.0
2016-04-28 13:05:00,76.04,76.14,76.02,76.11,8911.0,65.7786,65.8651,65.7613,65.8392,8911.0
2016-04-28 13:10:00,76.13,76.14,76.02,76.13,7149.0,65.8565,65.8651,65.7613,65.8565,7149.0
2016-04-28 13:15:00,76.14,76.15,76.09,76.14,6595.0,65.8651,65.8738,65.8219,65.8651,6595.0
2016-04-28 13:20:00,76.12,76.13,76.1,76.12,5400.0,65.8478,65.8565,65.8305,65.8478,5400.0
2016-04-28 13:25:00,76.1,76.13,76.08,76.13,5425.0,65.8305,65.8565,65.8132,65.8565,5425.0
2016-04-28 13:30:00,76.12,76.14,76.04,76.11,7050.0,65.8478,65.8651,65.7786,65.8392,7050.0
2016-04-28 13:35:00,76.11,76.11,76.07,76.09,3950.0,65.8392,65.8392,65.8046,65.8219,3950.0
2016-04-28 13:40:00,76.09,76.12,76.05,76.05,10842.0,65.8219,65.8478,65.7873,65.7873,10842.0
2016-04-28 13:45:00,76.03,76.07,76.01,76.06,3800.0,65.77,65.8046,65.7527,65.7959,3800.0
2016-04-28 13:50:00,76.05,76.05,76.0,76.01,2727.0,65.7873,65.7873,65.744,65.7527,2727.0
2016-04-28 13:55:00,75.99,76.01,75.9,75.93,7260.0,65.7354,65.7527,65.6575,65.6835,7260.0
2016-04-28 14:00:00,75.9,75.97,75.89,75.91,7056.0,65.6575,65.7181,65.6489,65.6662,7056.0
2016-04-28 14:05:00,75.89,75.94,75.87,75.9,9844.0,65.6489,65.6921,65.6316,65.6575,9844.0
2016-04-28 14:10:00,75.89,75.98,75.89,75.97,6090.0,65.6489,65.7267,65.6489,65.7181,6090.0
2016-04-28 14:15:00,75.95,75.97,75.93,75.94,3328.0,65.7008,65.7181,65.6835,65.6921,3328.0
2016-04-28 14:20:00,75.92,75.94,75.89,75.94,4381.0,65.6748,65.6921,65.6489,65.6921,4381.0
2016-04-28 14:25:00,75.95,76.02,75.93,76.01,3928.0,65.7008,65.7613,65.6835,65.7527,3928.0
2016-04-28 14:30:00,76.0,76.01,75.93,75.94,8285.0,65.744,65.7527,65.6835,65.6921,8285.0
2016-04-28 14:35:00,75.95,75.95,75.89,75.9,4300.0,65.7008,65.7008,65.6489,65.6575,4300.0
2016-04-28 14:40:00,75.89,75.94,75.89,75.91,4168.0,65.6489,65.6921,65.6489,65.6662,4168.0
2016-04-28 14:45:00,75.89,75.89,75.85,75.85,2700.0,65.6489,65.6489,65.6143,65.6143,2700.0
2016-04-28 14:50:00,75.87,75.88,75.84,75.85,4408.0,65.6316,65.6402,65.6056,65.6143,4408.0
2016-04-28 14:55:00,75.84,75.85,75.64,75.7,23827.0,65.6056,65.6143,65.4326,65.4845,23827.0
2016-04-28 15:00:00,75.72,75.78,75.69,75.78,7500.0,65.5018,65.5537,65.4759,65.5537,7500.0
2016-04-28 15:05:00,75.78,75.83,75.73,75.75,7795.0,65.5537,65.597,65.5105,65.5278,7795.0
2016-04-28 15:10:00,75.74,75.74,75.62,75.63,5850.0,65.5191,65.5191,65.4153,65.424,5850.0
2016-04-28 15:15:00,75.6,75.6,75.49,75.53,8500.0,65.398,65.398,65.3029,65.3375,8500.0
2016-04-28 15:20:00,75.53,75.56,75.48,75.52,7135.0,65.3375,65.3634,65.2942,65.3288,7135.0
2016-04-28 15:25:00,75.49,75.51,75.39,75.42,9612.0,65.3029,65.3202,65.2164,65.2423,9612.0
2016-04-28 15:30:00,75.42,75.54,75.42,75.45,11262.0,65.2423,65.3461,65.2423,65.2683,11262.0
2016-04-28 15:35:00,75.44,75.48,75.4,75.43,9205.0,65.2596,65.2942,65.225,65.251,9205.0
2016-04-28 15:40:00,75.43,75.47,75.37,75.37,6671.0,65.251,65.2856,65.199,65.199,6671.0
2016-04-28 15:45:00,75.36,75.42,75.32,75.34,13943.0,65.1904,65.2423,65.1558,65.1731,13943.0
2016-04-28 15:50:00,75.35,75.36,75.3,75.31,13971.0,65.1817,65.1904,65.1385,65.1471,13971.0
2016-04-28 15:55:00,75.31,75.35,75.28,75.34,71313.0,65.1471,65.1817,65.1212,65.1731,71313.0
2016-04-29 09:30:00,75.07,75.07,74.62,74.84,6817.0,64.9395,64.9395,64.5503,64.7406,6817.0
2016-04-29 09:35:00,74.7,74.76,74.66,74.67,3634.0,64.6195,64.6714,64.5849,64.5935,3634.0
2016-04-29 09:40:00,74.72,74.81,74.66,74.7,3529.0,64.6368,64.7146,64.5849,64.6195,3529.0
2016-04-29 09:45:00,74.74,74.74,74.38,74.38,26211.0,64.6541,64.6541,64.3426,64.3426,26211.0
2016-04-29 09:50:00,74.38,74.38,74.28,74.35,3433.0,64.3426,64.3426,64.2561,64.3167,3433.0
2016-04-29 09:55:00,74.37,74.51,74.32,74.48,44429.0,64.334,64.4551,64.2907,64.4292,44429.0
2016-04-29 10:00:00,74.43,74.44,74.26,74.4,9402.0,64.3859,64.3946,64.2388,64.3599,9402.0
2016-04-29 10:05:00,74.38,74.38,74.32,74.35,6778.0,64.3426,64.3426,64.2907,64.3167,6778.0
2016-04-29 10:10:00,74.33,74.39,74.22,74.31,5300.0,64.2994,64.3513,64.2042,64.2821,5300.0
2016-04-29 10:15:00,74.3,74.39,74.28,74.31,5400.0,64.2734,64.3513,64.2561,64.2821,5400.0
2016-04-29 10:20:00,74.3,74.41,74.3,74.4,5253.0,64.2734,64.3686,64.2734,64.3599,5253.0
2016-04-29 10:25:00,74.4,74.52,74.35,74.52,10109.0,64.3599,64.4638,64.3167,64.4638,10109.0
2016-04-29 10:30:00,74.51,74.52,74.45,74.51,6472.0,64.4551,64.4638,64.4032,64.4551,6472.0
2016-04-29 10:35:00,74.51,74.71,74.51,74.67,8120.0,64.4551,64.6281,64.4551,64.5935,8120.0
2016-04-29 10:40:00,74.68,74.71,74.56,74.69,11339.0,64.6022,64.6281,64.4984,64.6108,11339.0
2016-04-29 10:45:00,74.68,74.71,74.65,74.69,5510.0,64.6022,64.6281,64.5762,64.6108,5510.0
2016-04-29 10:50:00,74.7,74.7,74.6,74.6,4101.0,64.6195,64.6195,64.533,64.533,4101.0
2016-04-29 10:55:00,74.64,74.77,74.64,74.76,4800.0,64.5676,64.68,64.5676,64.6714,4800.0
2016-04-29 11:00:00,74.76,74.79,74.58,74.66,5934.0,64.6714,64.6973,64.5157,64.5849,5934.0
2016-04-29 11:05:00,74.66,74.72,74.61,74.72,6506.0,64.5849,64.6368,64.5416,64.6368,6506.0
2016-04-29 11:10:00,74.71,74.9,74.67,74.9,6167.0,64.6281,64.7925,64.5935,64.7925,6167.0
2016-04-29 11:15:00,74.91,74.91,74.83,74.83,16386.0,64.8011,64.8011,64.7319,64.7319,16386.0
2016-04-29 11:20:00,74.8,74.86,74.77,74.84,3939.0,64.706,64.7579,64.68,64.7406,3939.0
2016-04-29 11:25:00,74.85,74.86,74.81,74.84,2623.0,64.7492,64.7579,64.7146,64.7406,2623.0
2016-04-29 11:30:00,74.83,74.86,74.73,74.75,3005.0,64.7319,64.7579,64.6454,64.6627,3005.0
2016-04-29 11:35:00,74.75,74.75,74.65,74.73,4500.0,64.6627,64.6627,64.5762,64.6454,4500.0
2016-04-29 11:40:00,74.72,74.73,74.68,74.69,2000.0,64.6368,64.6454,64.6022,64.6108,2000.0
2016-04-29 11:45:00,74.69,74.77,74.66,74.77,3709.0,64.6108,64.68,64.5849,64.68,3709.0
2016-04-29 11:50:00,74.76,74.91,74.76,74.88,5000.0,64.6714,64.8011,64.6714,64.7752,5000.0
2016-04-29 11:55:00,74.89,74.89,74.77,74.8,2933.0,64.7838,64.7838,64.68,64.706,2933.0
2016-04-29 12:00:00,74.81,74.81,74.73,74.73,1500.0,64.7146,64.7146,64.6454,64.6454,1500.0
2016-04-29 12:05:00,74.73,74.86,74.73,74.8,8714.0,64.6454,64.7579,64.6454,64.706,8714.0
2016-04-29 12:10:00,74.78,74.79,74.76,74.76,900.0,64.6887,64.6973,64.6714,64.6714,900.0
2016-04-29 12:15:00,74.75,74.79,74.73,74.74,3400.0,64.6627,64.6973,64.6454,64.6541,3400.0
2016-04-29 12:20:00,74.74,74.79,74.68,74.68,2841.0,64.6541,64.6973,64.6022,64.6022,2841.0
2016-04-29 12:25:00,74.68,74.78,74.68,74.78,2675.0,64.6022,64.6887,64.6022,64.6887,2675.0
2016-04-29 12:30:00,74.77,74.78,74.7,74.74,2256.0,64.68,64.6887,64.6195,64.6541,2256.0
2016-04-29 12:35:00,74.72,74.76,74.72,74.73,2105.0,64.6368,64.6714,64.6368,64.6454,2105.0
2016-04-29 12:40:00,74.73,74.74,74.68,74.68,2753.0,64.6454,64.6541,64.6022,64.6022,2753.0
2016-04-29 12:45:00,74.68,74.81,74.68,74.79,2827.0,64.6022,64.7146,64.6022,64.6973,2827.0
2016-04-29 12:50:00,74.82,74.84,74.74,74.78,3901.0,64.7233,64.7406,64.6541,64.6887,3901.0
2016-04-29 12:55:00,74.79,74.79,74.67,74.67,3630.0,64.6973,64.6973,64.5935,64.5935,3630.0
2016-04-29 13:00:00,74.68,74.72,74.67,74.71,2002.0,64.6022,64.6368,64.5935,64.6281,2002.0
2016-04-29 13:05:00,74.72,74.85,74.69,74.81,3400.0,64.6368,64.7492,64.6108,64.7146,3400.0
2016-04-29 13:10:00,74.8,74.88,74.79,74.88,3616.0,64.706,64.7752,64.6973,64.7752,3616.0
2016-04-29 13:15:00,74.88,74.88,74.8,74.85,3741.0,64.7752,64.7752,64.706,64.7492,3741.0
2016-04-29 13:20:00,74.84,74.87,74.78,74.87,3835.0,64.7406,64.7665,64.6887,64.7665,3835.0
2016-04-29 13:25:00,74.86,74.87,74.83,74.83,3674.0,64.7579,64.7665,64.7319,64.7319,3674.0
2016-04-29 13:30:00,74.81,74.81,74.74,74.74,2505.0,64.7146,64.7146,64.6541,64.6541,2505.0
2016-04-29 13:35:00,74.75,74.76,74.7,74.7,1835.0,64.6627,64.6714,64.6195,64.6195,1835.0
2016-04-29 13:40:00,74.7,74.71,74.67,74.67,1776.0,64.6195,64.6281,64.5935,64.5935,1776.0
2016-04-29 13:45:00,74.66,74.68,74.65,74.67,4833.0,64.5849,64.6022,64.5762,64.5935,4833.0
2016-04-29 13:50:00,74.66,74.66,74.59,74.62,6826.0,64.5849,64.5849,64.5243,64.5503,6826.0
2016-04-29 13:55:00,74.61,74.61,74.57,74.59,4646.0,64.5416,64.5416,64.507,64.5243,4646.0
2016-04-29 14:00:00,74.6,74.7,74.6,74.7,7892.0,64.533,64.6195,64.533,64.6195,7892.0
2016-04-29 14:05:00,74.71,74.72,74.63,74.63,4311.0,64.6281,64.6368,64.5589,64.5589,4311.0
2016-04-29 14:10:00,74.62,74.67,74.61,74.67,3052.0,64.5503,64.5935,64.5416,64.5935,3052.0
2016-04-29 14:15:00,74.66,74.66,74.56,74.59,7929.0,64.5849,64.5849,64.4984,64.5243,7929.0
2016-04-29 14:20:00,74.58,74.58,74.55,74.55,5604.0,64.5157,64.5157,64.4897,64.4897,5604.0
2016-04-29 14:25:00,74.55,74.58,74.53,74.58,8750.0,64.4897,64.5157,64.4724,64.5157,8750.0
2016-04-29 14:30:00,74.56,74.56,74.52,74.54,5444.0,64.4984,64.4984,64.4638,64.4811,5444.0
2016-04-29 14:35:00,74.53,74.55,74.52,74.55,4513.0,64.4724,64.4897,64.4638,64.4897,4513.0
2016-04-29 14:40:00,74.54,74.56,74.52,74.54,6956.0,64.4811,64.4984,64.4638,64.4811,6956.0
2016-04-29 14:45:00,74.54,74.64,74.54,74.6,10046.0,64.4811,64.5676,64.4811,64.533,10046.0
2016-04-29 14:50:00,74.6,74.6,74.55,74.59,5320.0,64.533,64.533,64.4897,64.5243,5320.0
2016-04-29 14:55:00,74.6,74.63,74.57,74.58,6364.0,64.533,64.5589,64.507,64.5157,6364.0
2016-04-29 15:00:00,74.59,74.67,74.58,74.6,8991.0,64.5243,64.5935,64.5157,64.533,8991.0
2016-04-29 15:05:00,74.59,74.73,74.59,74.7,9076.0,64.5243,64.6454,64.5243,64.6195,9076.0
2016-04-29 15:10:00,74.71,74.8,74.69,74.78,7556.0,64.6281,64.706,64.6108,64.6887,7556.0
2016-04-29 15:15:00,74.76,74.82,74.76,74.8,5952.0,64.6714,64.7233,64.6714,64.706,5952.0
2016-04-29 15:20:00,74.8,74.89,74.77,74.79,15780.0,64.706,64.7838,64.68,64.6973,15780.0
2016-04-29 15:25:00,74.8,74.84,74.8,74.83,10794.0,64.706,64.7406,64.706,64.7319,10794.0
2016-04-29 15:30:00,74.84,74.98,74.84,74.98,14574.0,64.7406,64.8617,64.7406,64.8617,14574.0
2016-04-29 15:35:00,74.99,75.0,74.95,74.95,16828.0,64.8703,64.879,64.8357,64.8357,16828.0
2016-04-29 15:40:00,74.96,75.15,74.96,75.15,32558.0,64.8444,65.0087,64.8444,65.0087,32558.0
2016-04-29 15:45:00,75.16,75.3,75.16,75.27,43466.0,65.0174,65.1385,65.0174,65.1125,43466.0
2016-04-29 15:50:00,75.25,75.26,75.18,75.25,47764.0,65.0952,65.1039,65.0347,65.0952,47764.0
2016-04-29 15:55:00,75.25,75.3,75.13,75.17,80460.0,65.0952,65.1385,64.9914,65.026,80460.0
2016-05-02 09:30:00,75.47,75.49,74.94,74.94,14289.0,65.2856,65.3029,64.8271,64.8271,14289.0
2016-05-02 09:35:00,74.99,75.25,74.94,75.24,5958.0,64.8703,65.0952,64.8271,65.0866,5958.0
2016-05-02 09:40:00,75.21,75.25,75.16,75.2,3445.0,65.0606,65.0952,65.0174,65.052,3445.0
2016-05-02 09:45:00,75.17,75.27,75.03,75.23,11450.0,65.026,65.1125,64.9049,65.0779,11450.0
2016-05-02 09:50:00,75.2,75.28,75.18,75.23,5163.0,65.052,65.1212,65.0347,65.0779,5163.0
2016-05-02 09:55:00,75.24,75.24,75.12,75.12,1100.0,65.0866,65.0866,64.9828,64.9828,1100.0
2016-05-02 10:00:00,75.02,75.16,75.0,75.03,6506.0,64.8963,65.0174,64.879,64.9049,6506.0
2016-05-02 10:05:00,75.06,75.21,75.06,75.18,7395.0,64.9309,65.0606,64.9309,65.0347,7395.0
2016-05-02 10:10:00,75.15,75.25,75.13,75.22,5987.0,65.0087,65.0952,64.9914,65.0693,5987.0
2016-05-02 10:15:00,75.21,75.21,75.14,75.19,2479.0,65.0606,65.0606,65.0001,65.0433,2479.0
2016-05-02 10:20:00,75.18,75.21,75.12,75.12,1720.0,65.0347,65.0606,64.9828,64.9828,1720.0
2016-05-02 10:25:00,75.12,75.21,75.1,75.11,5924.0,64.9828,65.0606,64.9655,64.9741,5924.0
2016-05-02 10:30:00,75.1,75.26,75.1,75.22,8968.0,64.9655,65.1039,64.9655,65.0693,8968.0
2016-05-02 10:35:00,75.22,75.23,75.17,75.17,4690.0,65.0693,65.0779,65.026,65.026,4690.0
2016-05-02 10:40:00,75.16,75.29,75.13,75.29,2650.0,65.0174,65.1298,64.9914,65.1298,2650.0
2016-05-02 10:45:00,75.26,75.38,75.22,75.38,5548.0,65.1039,65.2077,65.0693,65.2077,5548.0
2016-05-02 10:50:00,75.37,75.37,75.14,75.17,4500.0,65.199,65.199,65.0001,65.026,4500.0
2016-05-02 10:55:00,75.15,75.27,75.15,75.22,7746.0,65.0087,65.1125,65.0087,65.0693,7746.0
2016-05-02 11:00:00,75.22,75.25,75.16,75.16,3437.0,65.0693,65.0952,65.0174,65.0174,3437.0
2016-05-02 11:05:00,75.15,75.16,75.13,75.16,1700.0,65.0087,65.0174,64.9914,65.0174,1700.0
2016-05-02 11:10:00,75.18,75.36,75.18,75.29,7559.0,65.0347,65.1904,65.0347,65.1298,7559.0
2016-05-02 11:15:00,75.28,75.28,75.17,75.23,5068.0,65.1212,65.1212,65.026,65.0779,5068.0
2016-05-02 11:20:00,75.25,75.28,75.24,75.24,5065.0,65.0952,65.1212,65.0866,65.0866,5065.0
2016-05-02 11:25:00,75.26,75.3,75.23,75.28,15967.0,65.1039,65.1385,65.0779,65.1212,15967.0
2016-05-02 11:30:00,75.27,75.34,75.27,75.31,8271.0,65.1125,65.1731,65.1125,65.1471,8271.0
2016-05-02 11:35:00,75.31,75.33,75.25,75.31,24208.0,65.1471,65.1644,65.0952,65.1471,24208.0
2016-05-02 11:40:00,75.32,75.32,75.26,75.28,8600.0,65.1558,65.1558,65.1039,65.1212,8600.0
2016-05-02 11:45:00,75.26,75.26,75.19,75.22,4935.0,65.1039,65.1039,65.0433,65.0693,4935.0
2016-05-02 11:50:00,75.23,75.39,75.22,75.38,5400.0,65.0779,65.2164,65.0693,65.2077,5400.0
2016-05-02 11:55:00,75.34,75.37,75.29,75.32,6722.0,65.1731,65.199,65.1298,65.1558,6722.0
2016-05-02 12:00:00,75.31,75.33,75.3,75.3,7293.0,65.1471,65.1644,65.1385,65.1385,7293.0
2016-05-02 12:05:00,75.31,75.34,75.31,75.31,6700.0,65.1471,65.1731,65.1471,65.1471,6700.0
2016-05-02 12:10:00,75.33,75.38,75.32,75.37,5600.0,65.1644,65.2077,65.1558,65.199,5600.0
2016-05-02 12:15:00,75.37,75.4,75.33,75.34,10495.0,65.199,65.225,65.1644,65.1731,10495.0
2016-05-02 12:20:00,75.36,75.43,75.36,75.38,5385.0,65.1904,65.251,65.1904,65.2077,5385.0
2016-05-02 12:25:00,75.38,75.4,75.31,75.31,5100.0,65.2077,65.225,65.1471,65.1471,5100.0
2016-05-02 12:30:00,75.34,75.42,75.33,75.4,5500.0,65.1731,65.2423,65.1644,65.225,5500.0
2016-05-02 12:35:00,75.42,75.48,75.42,75.42,7051.0,65.2423,65.2942,65.2423,65.2423,7051.0
2016-05-02 12:40:00,75.43,75.49,75.42,75.49,5100.0,65.251,65.3029,65.2423,65.3029,5100.0
2016-05-02 12:45:00,75.49,75.58,75.49,75.58,12655.0,65.3029,65.3807,65.3029,65.3807,12655.0
2016-05-02 12:50:00,75.56,75.56,75.52,75.52,5963.0,65.3634,65.3634,65.3288,65.3288,5963.0
2016-05-02 12:55:00,75.51,75.51,75.45,75.45,3600.0,65.3202,65.3202,65.2683,65.2683,3600.0
2016-05-02 13:00:00,75.48,75.56,75.46,75.55,7694.0,65.2942,65.3634,65.2769,65.3548,7694.0
2016-05-02 13:05:00,75.55,75.58,75.52,75.52,3000.0,65.3548,65.3807,65.3288,65.3288,3000.0
2016-05-02 13:10:00,75.54,75.6,75.54,75.59,3600.0,65.3461,65.398,65.3461,65.3894,3600.0
2016-05-02 13:15:00,75.59,75.59,75.56,75.58,3500.0,65.3894,65.3894,65.3634,65.3807,3500.0
2016-05-02 13:20:00,75.57,75.63,75.57,75.63,7201.0,65.3721,65.424,65.3721,65.424,7201.0
2016-05-02 13:25:00,75.64,75.65,75.6,75.63,6718.0,65.4326,65.4413,65.398,65.424,6718.0
2016-05-02 13:30:00,75.64,75.65,75.55,75.57,4423.0,65.4326,65.4413,65.3548,65.3721,4423.0
2016-05-02 13:35:00,75.57,75.64,75.57,75.61,5309.0,65.3721,65.4326,65.3721,65.4067,5309.0
2016-05-02 13:40:00,75.61,75.63,75.6,75.6,2400.0,65.4067,65.424,65.398,65.398,2400.0
2016-05-02 13:45:00,75.6,75.66,75.6,75.66,3700.0,65.398,65.4499,65.398,65.4499,3700.0
2016-05-02 13:50:00,75.67,75.73,75.67,75.69,8342.0,65.4586,65.5105,65.4586,65.4759,8342.0
2016-05-02 13:55:00,75.69,75.69,75.65,75.68,2178.0,65.4759,65.4759,65.4413,65.4672,2178.0
2016-05-02 14:00:00,75.67,75.72,75.61,75.71,7956.0,65.4586,65.5018,65.4067,65.4932,7956.0
2016-05-02 14:05:00,75.72,75.74,75.7,75.72,5507.0,65.5018,65.5191,65.4845,65.5018,5507.0
2016-05-02 14:10:00,75.69,75.75,75.69,75.74,3594.0,65.4759,65.5278,65.4759,65.5191,3594.0
2016-05-02 14:15:00,75.74,75.74,75.67,75.68,4700.0,65.5191,65.5191,65.4586,65.4672,4700.0
2016-05-02 14:20:00,75.69,75.73,75.67,75.68,7397.0,65.4759,65.5105,65.4586,65.4672,7397.0
2016-05-02 14:25:00,75.7,75.78,75.68,75.78,10400.0,65.4845,65.5537,65.4672,65.5537,10400.0
2016-05-02 14:30:00,75.78,75.84,75.78,75.78,8500.0,65.5537,65.6056,65.5537,65.5537,8500.0
2016-05-02 14:35:00,75.79,75.87,75.78,75.83,10900.0,65.5624,65.6316,65.5537,65.597,10900.0
2016-05-02 14:40:00,75.82,75.86,75.81,75.86,5700.0,65.5883,65.6229,65.5797,65.6229,5700.0
2016-05-02 14:45:00,75.86,75.91,75.81,75.85,20210.0,65.6229,65.6662,65.5797,65.6143,20210.0
2016-05-02 14:50:00,75.85,75.95,75.85,75.89,11613.0,65.6143,65.7008,65.6143,65.6489,11613.0
2016-05-02 14:55:00,75.89,75.99,75.85,75.99,11369.0,65.6489,65.7354,65.6143,65.7354,11369.0
2016-05-02 15:00:00,75.99,76.03,75.95,75.99,27963.0,65.7354,65.77,65.7008,65.7354,27963.0
2016-05-02 15:05:00,75.98,75.98,75.88,75.92,10522.0,65.7267,65.7267,65.6402,65.6748,10522.0
2016-05-02 15:10:00,75.93,75.97,75.9,75.97,11779.0,65.6835,65.7181,65.6575,65.7181,11779.0
2016-05-02 15:15:00,75.96,76.0,75.96,76.0,10621.0,65.7094,65.744,65.7094,65.744,10621.0
2016-05-02 15:20:00,75.99,76.02,75.97,76.0,17988.0,65.7354,65.7613,65.7181,65.744,17988.0
2016-05-02 15:25:00,76.0,76.02,75.96,75.98,17174.0,65.744,65.7613,65.7094,65.7267,17174.0
2016-05-02 15:30:00,75.98,75.99,75.92,75.99,14066.0,65.7267,65.7354,65.6748,65.7354,14066.0
2016-05-02 15:35:00,75.98,75.99,75.95,75.97,23886.0,65.7267,65.7354,65.7008,65.7181,23886.0
2016-05-02 15:40:00,75.96,75.99,75.94,75.98,24487.0,65.7094,65.7354,65.6921,65.7267,24487.0
2016-05-02 15:45:00,75.99,76.02,75.96,76.01,41030.0,65.7354,65.7613,65.7094,65.7527,41030.0
2016-05-02 15:50:00,76.02,76.02,75.92,75.96,43388.0,65.7613,65.7613,65.6748,65.7094,43388.0
2016-05-02 15:55:00,75.97,76.01,75.95,75.98,82118.0,65.7181,65.7527,65.7008,65.7267,82118.0
2016-05-03 09:30:00,75.63,75.63,74.97,74.97,12301.0,65.424,65.424,64.853,64.853,12301.0
2016-05-03 09:35:00,74.91,75.2,74.84,75.2,20887.0,64.8011,65.052,64.7406,65.052,20887.0
2016-05-03 09:40:00,75.16,75.27,74.98,75.0,9223.0,65.0174,65.1125,64.8617,64.879,9223.0
2016-05-03 09:45:00,75.0,75.16,74.82,75.16,26422.0,64.879,65.0174,64.7233,65.0174,26422.0
2016-05-03 09:50:00,75.1,75.11,74.84,74.92,10002.0,64.9655,64.9741,64.7406,64.8098,10002.0
2016-05-03 09:55:00,74.94,74.95,74.75,74.78,6900.0,64.8271,64.8357,64.6627,64.6887,6900.0
2016-05-03 10:00:00,74.81,75.09,74.67,74.67,44193.0,64.7146,64.9568,64.5935,64.5935,44193.0
2016-05-03 10:05:00,74.7,74.78,74.63,74.7,10248.0,64.6195,64.6887,64.5589,64.6195,10248.0
2016-05-03 10:10:00,74.7,74.87,74.7,74.84,9628.0,64.6195,64.7665,64.6195,64.7406,9628.0
2016-05-03 10:15:00,74.84,74.84,74.71,74.83,7419.0,64.7406,64.7406,64.6281,64.7319,7419.0
2016-05-03 10:20:00,74.85,74.89,74.79,74.83,5216.0,64.7492,64.7838,64.6973,64.7319,5216.0
2016-05-03 10:25:00,74.82,74.86,74.75,74.76,7004.0,64.7233,64.7579,64.6627,64.6714,7004.0
2016-05-03 10:30:00,74.74,74.8,74.71,74.78,5891.0,64.6541,64.706,64.6281,64.6887,5891.0
2016-05-03 10:35:00,74.8,74.86,74.72,74.84,12796.0,64.706,64.7579,64.6368,64.7406,12796.0
2016-05-03 10:40:00,74.86,74.9,74.77,74.84,10647.0,64.7579,64.7925,64.68,64.7406,10647.0
2016-05-03 10:45:00,74.82,74.84,74.75,74.82,8505.0,64.7233,64.7406,64.6627,64.7233,8505.0
2016-05-03 10:50:00,74.84,74.97,74.81,74.84,8603.0,64.7406,64.853,64.7146,64.7406,8603.0
2016-05-03 10:55:00,74.85,74.93,74.83,74.91,7527.0,64.7492,64.8184,64.7319,64.8011,7527.0
2016-05-03 11:00:00,74.91,74.93,74.79,74.89,7247.0,64.8011,64.8184,64.6973,64.7838,7247.0
2016-05-03 11:05:00,74.85,74.99,74.82,74.98,8778.0,64.7492,64.8703,64.7233,64.8617,8778.0
2016-05-03 11:10:00,74.98,74.99,74.87,74.87,5900.0,64.8617,64.8703,64.7665,64.7665,5900.0
2016-05-03 11:15:00,74.84,74.88,74.8,74.87,8904.0,64.7406,64.7752,64.706,64.7665,8904.0
2016-05-03 11:20:00,74.88,74.94,74.83,74.83,6582.0,64.7752,64.8271,64.7319,64.7319,6582.0
2016-05-03 11:25:00,74.84,74.91,74.77,74.77,8905.0,64.7406,64.8011,64.68,64.68,8905.0
2016-05-03 11:30:00,74.77,74.78,74.65,74.65,19730.0,64.68,64.6887,64.5762,64.5762,19730.0
2016-05-03 11:35:00,74.64,74.68,74.63,74.67,6102.0,64.5676,64.6022,64.5589,64.5935,6102.0
2016-05-03 11:40:00,74.67,74.85,74.66,74.84,7273.0,64.5935,64.7492,64.5849,64.7406,7273.0
2016-05-03 11:45:00,74.84,74.88,74.8,74.81,4851.0,64.7406,64.7752,64.706,64.7146,4851.0
2016-05-03 11:50:00,74.81,74.82,74.77,74.77,5445.0,64.7146,64.7233,64.68,64.68,5445.0
2016-05-03 11:55:00,74.78,74.87,74.76,74.86,11811.0,64.6887,64.7665,64.6714,64.7579,11811.0
2016-05-03 12:00:00,74.88,74.92,74.87,74.91,5665.0,64.7752,64.8098,64.7665,64.8011,5665.0
2016-05-03 12:05:00,74.92,74.93,74.88,74.92,3056.0,64.8098,64.8184,64.7752,64.8098,3056.0
2016-05-03 12:10:00,74.9,74.93,74.84,74.87,6952.0,64.7925,64.8184,64.7406,64.7665,6952.0
2016-05-03 12:15:00,74.88,74.93,74.86,74.93,4026.0,64.7752,64.8184,64.7579,64.8184,4026.0
2016-05-03 12:20:00,74.93,74.94,74.86,74.92,8688.0,64.8184,64.8271,64.7579,64.8098,8688.0
2016-05-03 12:25:00,74.93,74.93,74.9,74.92,3871.0,64.8184,64.8184,64.7925,64.8098,3871.0
2016-05-03 12:30:00,74.93,74.94,74.91,74.94,3300.0,64.8184,64.8271,64.8011,64.8271,3300.0
2016-05-03 12:35:00,74.92,75.04,74.88,75.03,16468.0,64.8098,64.9136,64.7752,64.9049,16468.0
2016-05-03 12:40:00,75.03,75.04,75.0,75.03,4088.0,64.9049,64.9136,64.879,64.9049,4088.0
2016-05-03 12:45:00,75.03,75.06,74.96,75.06,9101.0,64.9049,64.9309,64.8444,64.9309,9101.0
2016-05-03 12:50:00,75.07,75.13,75.07,75.1,3701.0,64.9395,64.9914,64.9395,64.9655,3701.0
2016-05-03 12:55:00,75.09,75.22,75.09,75.21,6001.0,64.9568,65.0693,64.9568,65.0606,6001.0
2016-05-03 13:00:00,75.22,75.22,75.11,75.16,5286.0,65.0693,65.0693,64.9741,65.0174,5286.0
2016-05-03 13:05:00,75.16,75.27,75.16,75.27,5483.0,65.0174,65.1125,65.0174,65.1125,5483.0
2016-05-03 13:10:00,75.3,75.3,75.18,75.2,4101.0,65.1385,65.1385,65.0347,65.052,4101.0
2016-05-03 13:15:00,75.19,75.19,75.16,75.17,3902.0,65.0433,65.0433,65.0174,65.026,3902.0
2016-05-03 13:20:00,75.17,75.22,75.16,75.2,8021.0,65.026,65.0693,65.0174,65.052,8021.0
2016-05-03 13:25:00,75.2,75.25,75.19,75.25,4911.0,65.052,65.0952,65.0433,65.0952,4911.0
2016-05-03 13:30:00,75.27,75.28,75.21,75.22,4665.0,65.1125,65.1212,65.0606,65.0693,4665.0
2016-05-03 13:35:00,75.22,75.28,75.18,75.27,4742.0,65.0693,65.1212,65.0347,65.1125,4742.0
2016-05-03 13:40:00,75.28,75.3,75.25,75.25,4727.0,65.1212,65.1385,65.0952,65.0952,4727.0
2016-05-03 13:45:00,75.25,75.4,75.22,75.4,11170.0,65.0952,65.225,65.0693,65.225,11170.0
2016-05-03 13:50:00,75.4,75.42,75.39,75.4,8970.0,65.225,65.2423,65.2164,65.225,8970.0
2016-05-03 13:55:00,75.4,75.43,75.38,75.39,8134.0,65.225,65.251,65.2077,65.2164,8134.0
2016-05-03 14:00:00,75.39,75.45,75.38,75.44,13878.0,65.2164,65.2683,65.2077,65.2596,13878.0
2016-05-03 14:05:00,75.43,75.45,75.39,75.45,14843.0,65.251,65.2683,65.2164,65.2683,14843.0
2016-05-03 14:10:00,75.45,75.46,75.3,75.31,10695.0,65.2683,65.2769,65.1385,65.1471,10695.0
2016-05-03 14:15:00,75.29,75.31,75.21,75.21,7466.0,65.1298,65.1471,65.0606,65.0606,7466.0
2016-05-03 14:20:00,75.2,75.29,75.17,75.27,15704.0,65.052,65.1298,65.026,65.1125,15704.0
2016-05-03 14:25:00,75.26,75.26,75.2,75.22,10477.0,65.1039,65.1039,65.052,65.0693,10477.0
2016-05-03 14:30:00,75.23,75.23,75.2,75.2,8068.0,65.0779,65.0779,65.052,65.052,8068.0
2016-05-03 14:35:00,75.2,75.26,75.19,75.2,10118.0,65.052,65.1039,65.0433,65.052,10118.0
2016-05-03 14:40:00,75.2,75.2,75.14,75.16,15980.0,65.052,65.052,65.0001,65.0174,15980.0
2016-05-03 14:45:00,75.16,75.16,74.98,74.99,16861.0,65.0174,65.0174,64.8617,64.8703,16861.0
2016-05-03 14:50:00,75.0,75.0,74.97,74.97,17482.0,64.879,64.879,64.853,64.853,17482.0
2016-05-03 14:55:00,74.98,75.03,74.95,74.97,23816.0,64.8617,64.9049,64.8357,64.853,23816.0
2016-05-03 15:00:00,74.97,75.03,74.97,74.98,17651.0,64.853,64.9049,64.853,64.8617,17651.0
2016-05-03 15:05:00,75.0,75.1,75.0,75.09,18494.0,64.879,64.9655,64.879,64.9568,18494.0
2016-05-03 15:10:00,75.07,75.1,74.95,74.96,14648.0,64.9395,64.9655,64.8357,64.8444,14648.0
2016-05-03 15:15:00,74.95,75.0,74.85,74.99,34907.0,64.8357,64.879,64.7492,64.8703,34907.0
2016-05-03 15:20:00,75.0,75.07,74.97,75.03,22322.0,64.879,64.9395,64.853,64.9049,22322.0
2016-05-03 15:25:00,75.02,75.13,75.01,75.09,21587.0,64.8963,64.9914,64.8876,64.9568,21587.0
2016-05-03 15:30:00,75.09,75.12,75.01,75.01,23640.0,64.9568,64.9828,64.8876,64.8876,23640.0
2016-05-03 15:35:00,75.01,75.04,74.98,74.98,20549.0,64.8876,64.9136,64.8617,64.8617,20549.0
2016-05-03 15:40:00,74.97,74.98,74.9,74.91,33388.0,64.853,64.8617,64.7925,64.8011,33388.0
2016-05-03 15:45:00,74.89,75.05,74.87,75.02,30459.0,64.7838,64.9222,64.7665,64.8963,30459.0
2016-05-03 15:50:00,75.03,75.06,74.98,75.01,26013.0,64.9049,64.9309,64.8617,64.8876,26013.0
2016-05-03 15:55:00,75.01,75.02,74.95,74.96,58700.0,64.8876,64.8963,64.8357,64.8444,58700.0
2016-05-04 09:30:00,74.22,74.29,73.74,73.85,29883.0,64.2042,64.2648,63.789,63.8842,29883.0
2016-05-04 09:35:00,73.9,74.59,73.8,74.52,11089.0,63.9274,64.5243,63.8409,64.4638,11089.0
2016-05-04 09:40:00,74.47,74.49,74.34,74.34,1400.0,64.4205,64.4378,64.308,64.308,1400.0
2016-05-04 09:45:00,74.37,74.4,74.1,74.28,5883.0,64.334,64.3599,64.1004,64.2561,5883.0
2016-05-04 09:50:00,74.27,74.35,74.22,74.28,6146.0,64.2475,64.3167,64.2042,64.2561,6146.0
2016-05-04 09:55:00,74.31,74.43,74.3,74.34,18150.0,64.2821,64.3859,64.2734,64.308,18150.0
2016-05-04 10:00:00,74.37,74.45,74.21,74.29,28529.0,64.334,64.4032,64.1956,64.2648,28529.0
2016-05-04 10:05:00,74.28,74.28,74.08,74.18,21163.0,64.2561,64.2561,64.0831,64.1696,21163.0
2016-05-04 10:10:00,74.22,74.65,74.17,74.62,11129.0,64.2042,64.5762,64.161,64.5503,11129.0
2016-05-04 10:15:00,74.65,74.71,74.59,74.63,3367.0,64.5762,64.6281,64.5243,64.5589,3367.0
2016-05-04 10:20:00,74.65,74.65,74.48,74.48,2605.0,64.5762,64.5762,64.4292,64.4292,2605.0
2016-05-04 10:25:00,74.5,74.5,74.4,74.45,8760.0,64.4465,64.4465,64.3599,64.4032,8760.0
2016-05-04 10:30:00,74.43,74.48,74.35,74.35,27524.0,64.3859,64.4292,64.3167,64.3167,27524.0
2016-05-04 10:35:00,74.34,74.4,74.3,74.38,9157.0,64.308,64.3599,64.2734,64.3426,9157.0
2016-05-04 10:40:00,74.38,74.38,74.17,74.17,3632.0,64.3426,64.3426,64.161,64.161,3632.0
2016-05-04 10:45:00,74.17,74.23,74.07,74.08,14908.0,64.161,64.2129,64.0745,64.0831,14908.0
2016-05-04 10:50:00,74.09,74.15,74.09,74.12,8000.0,64.0918,64.1437,64.0918,64.1177,8000.0
2016-05-04 10:55:00,74.11,74.11,74.0,74.02,5492.0,64.1091,64.1091,64.0139,64.0312,5492.0
2016-05-04 11:00:00,74.02,74.14,74.02,74.08,9836.0,64.0312,64.135,64.0312,64.0831,9836.0
2016-05-04 11:05:00,74.08,74.1,74.02,74.02,7881.0,64.0831,64.1004,64.0312,64.0312,7881.0
2016-05-04 11:10:00,74.01,74.11,74.0,74.07,6289.0,64.0226,64.1091,64.0139,64.0745,6289.0
2016-05-04 11:15:00,74.07,74.07,73.91,73.95,5651.0,64.0745,64.0745,63.9361,63.9707,5651.0
2016-05-04 11:20:00,73.98,74.0,73.92,74.0,5700.0,63.9966,64.0139,63.9447,64.0139,5700.0
2016-05-04 11:25:00,74.0,74.05,73.98,74.01,11941.0,64.0139,64.0572,63.9966,64.0226,11941.0
2016-05-04 11:30:00,73.97,73.99,73.91,73.98,4866.0,63.988,64.0053,63.9361,63.9966,4866.0
2016-05-04 11:35:00,74.0,74.03,73.84,73.9,16959.0,64.0139,64.0399,63.8755,63.9274,16959.0
2016-05-04 11:40:00,73.89,73.89,73.85,73.85,2200.0,63.9188,63.9188,63.8842,63.8842,2200.0
2016-05-04 11:45:00,73.87,73.99,73.87,73.99,900.0,63.9015,64.0053,63.9015,64.0053,900.0
2016-05-04 11:50:00,73.99,73.99,73.9,73.91,3830.0,64.0053,64.0053,63.9274,63.9361,3830.0
2016-05-04 11:55:00,73.92,74.03,73.92,73.95,5600.0,63.9447,64.0399,63.9447,63.9707,5600.0
2016-05-04 12:00:00,73.94,73.98,73.93,73.98,3750.0,63.962,63.9966,63.9534,63.9966,3750.0
2016-05-04 12:05:00,73.96,74.0,73.95,73.95,3307.0,63.9793,64.0139,63.9707,63.9707,3307.0
2016-05-04 12:10:00,73.96,74.08,73.96,74.06,2800.0,63.9793,64.0831,63.9793,64.0658,2800.0
2016-05-04 12:15:00,74.07,74.09,74.05,74.06,3616.0,64.0745,64.0918,64.0572,64.0658,3616.0
2016-05-04 12:20:00,74.07,74.14,74.0,74.04,9074.0,64.0745,64.135,64.0139,64.0485,9074.0
2016-05-04 12:25:00,74.06,74.08,73.98,73.98,2342.0,64.0658,64.0831,63.9966,63.9966,2342.0
2016-05-04 12:30:00,73.98,74.06,73.98,74.05,2200.0,63.9966,64.0658,63.9966,64.0572,2200.0
2016-05-04 12:35:00,74.07,74.09,74.02,74.07,1700.0,64.0745,64.0918,64.0312,64.0745,1700.0
2016-05-04 12:40:00,74.05,74.05,73.92,73.96,6304.0,64.0572,64.0572,63.9447,63.9793,6304.0
2016-05-04 12:45:00,73.96,74.06,73.95,74.06,1885.0,63.9793,64.0658,63.9707,64.0658,1885.0
2016-05-04 12:50:00,74.06,74.06,73.97,74.0,3699.0,64.0658,64.0658,63.988,64.0139,3699.0
2016-05-04 12:55:00,73.99,73.99,73.89,73.9,7982.0,64.0053,64.0053,63.9188,63.9274,7982.0
2016-05-04 13:00:00,73.9,73.99,73.9,73.93,5166.0,63.9274,64.0053,63.9274,63.9534,5166.0
2016-05-04 13:05:00,73.93,73.96,73.92,73.92,3457.0,63.9534,63.9793,63.9447,63.9447,3457.0
2016-05-04 13:10:00,73.91,73.94,73.89,73.94,3401.0,63.9361,63.962,63.9188,63.962,3401.0
2016-05-04 13:15:00,73.95,74.03,73.94,74.0,4900.0,63.9707,64.0399,63.962,64.0139,4900.0
2016-05-04 13:20:00,74.0,74.1,74.0,74.03,3800.0,64.0139,64.1004,64.0139,64.0399,3800.0
2016-05-04 13:25:00,73.99,74.06,73.98,74.05,3600.0,64.0053,64.0658,63.9966,64.0572,3600.0
2016-05-04 13:30:00,74.06,74.06,73.99,73.99,4187.0,64.0658,64.0658,64.0053,64.0053,4187.0
2016-05-04 13:35:00,74.0,74.01,73.95,73.96,4204.0,64.0139,64.0226,63.9707,63.9793,4204.0
2016-05-04 13:40:00,73.95,73.99,73.95,73.99,1800.0,63.9707,64.0053,63.9707,64.0053,1800.0
2016-05-04 13:45:00,73.97,73.97,73.89,73.9,4597.0,63.988,63.988,63.9188,63.9274,4597.0
2016-05-04 13:50:00,73.9,73.93,73.9,73.9,3700.0,63.9274,63.9534,63.9274,63.9274,3700.0
2016-05-04 13:55:00,73.88,73.95,73.86,73.94,7979.0,63.9101,63.9707,63.8928,63.962,7979.0
2016-05-04 14:00:00,73.94,74.17,73.9,74.08,37361.0,63.962,64.161,63.9274,64.0831,37361.0
2016-05-04 14:05:00,74.07,74.07,74.0,74.04,5249.0,64.0745,64.0745,64.0139,64.0485,5249.0
2016-05-04 14:10:00,74.03,74.07,74.03,74.07,3314.0,64.0399,64.0745,64.0399,64.0745,3314.0
2016-05-04 14:15:00,74.07,74.1,74.05,74.1,4976.0,64.0745,64.1004,64.0572,64.1004,4976.0
2016-05-04 14:20:00,74.11,74.15,74.1,74.13,4400.0,64.1091,64.1437,64.1004,64.1264,4400.0
2016-05-04 14:25:00,74.14,74.16,74.03,74.03,9445.0,64.135,64.1523,64.0399,64.0399,9445.0
2016-05-04 14:30:00,74.04,74.11,74.03,74.11,6678.0,64.0485,64.1091,64.0399,64.1091,6678.0
2016-05-04 14:35:00,74.11,74.14,74.06,74.06,5504.0,64.1091,64.135,64.0658,64.0658,5504.0
2016-05-04 14:40:00,74.07,74.1,74.04,74.04,7370.0,64.0745,64.1004,64.0485,64.0485,7370.0
2016-05-04 14:45:00,74.02,74.02,73.99,74.01,3748.0,64.0312,64.0312,64.0053,64.0226,3748.0
2016-05-04 14:50:00,74.02,74.07,74.02,74.05,5274.0,64.0312,64.0745,64.0312,64.0572,5274.0
2016-05-04 14:55:00,74.06,74.06,74.0,74.0,2586.0,64.0658,64.0658,64.0139,64.0139,2586.0
2016-05-04 15:00:00,73.99,74.04,73.96,74.0,10165.0,64.0053,64.0485,63.9793,64.0139,10165.0
2016-05-04 15:05:00,73.98,74.11,73.98,74.09,5968.0,63.9966,64.1091,63.9966,64.0918,5968.0
2016-05-04 15:10:00,74.11,74.12,74.03,74.08,9880.0,64.1091,64.1177,64.0399,64.0831,9880.0
2016-05-04 15:15:00,74.1,74.18,74.08,74.17,19639.0,64.1004,64.1696,64.0831,64.161,19639.0
2016-05-04 15:20:00,74.14,74.2,74.12,74.19,9449.0,64.135,64.1869,64.1177,64.1783,9449.0
2016-05-04 15:25:00,74.19,74.25,74.17,74.24,15864.0,64.1783,64.2302,64.161,64.2215,15864.0
2016-05-04 15:30:00,74.23,74.24,74.2,74.2,10666.0,64.2129,64.2215,64.1869,64.1869,10666.0
2016-05-04 15:35:00,74.18,74.26,74.18,74.25,13034.0,64.1696,64.2388,64.1696,64.2302,13034.0
2016-05-04 15:40:00,74.26,74.32,74.26,74.29,16572.0,64.2388,64.2907,64.2388,64.2648,16572.0
2016-05-04 15:45:00,74.28,74.33,74.27,74.33,13631.0,64.2561,64.2994,64.2475,64.2994,13631.0
2016-05-04 15:50:00,74.32,74.33,74.21,74.26,23550.0,64.2907,64.2994,64.1956,64.2388,23550.0
2016-05-04 15:55:00,74.26,74.27,74.14,74.21,74639.0,64.2388,64.2475,64.135,64.1956,74639.0
2016-05-05 09:30:00,74.21,74.46,74.07,74.35,13639.0,64.1956,64.4119,64.0745,64.3167,13639.0
2016-05-05 09:35:00,74.36,74.46,74.25,74.44,10101.0,64.3253,64.4119,64.2302,64.3946,10101.0
2016-05-05 09:40:00,74.47,74.53,74.37,74.53,11674.0,64.4205,64.4724,64.334,64.4724,11674.0
2016-05-05 09:45:00,74.49,74.58,74.42,74.58,20201.0,64.4378,64.5157,64.3772,64.5157,20201.0
2016-05-05 09:50:00,74.56,74.56,74.34,74.41,9121.0,64.4984,64.4984,64.308,64.3686,9121.0
2016-05-05 09:55:00,74.41,74.51,74.24,74.34,17948.0,64.3686,64.4551,64.2215,64.308,17948.0
2016-05-05 10:00:00,74.34,74.56,74.3,74.43,21075.0,64.308,64.4984,64.2734,64.3859,21075.0
2016-05-05 10:05:00,74.45,74.49,74.18,74.34,50564.0,64.4032,64.4378,64.1696,64.308,50564.0
2016-05-05 10:10:00,74.32,74.46,74.31,74.31,10343.0,64.2907,64.4119,64.2821,64.2821,10343.0
2016-05-05 10:15:00,74.35,74.5,74.31,74.5,11700.0,64.3167,64.4465,64.2821,64.4465,11700.0
2016-05-05 10:20:00,74.46,74.63,74.43,74.48,13996.0,64.4119,64.5589,64.3859,64.4292,13996.0
2016-05-05 10:25:00,74.47,74.55,74.32,74.34,10558.0,64.4205,64.4897,64.2907,64.308,10558.0
2016-05-05 10:30:00,74.32,74.65,74.32,74.65,10000.0,64.2907,64.5762,64.2907,64.5762,10000.0
2016-05-05 10:35:00,74.64,74.73,74.52,74.53,9162.0,64.5676,64.6454,64.4638,64.4724,9162.0
2016-05-05 10:40:00,74.49,74.53,74.27,74.33,16480.0,64.4378,64.4724,64.2475,64.2994,16480.0
2016-05-05 10:45:00,74.39,74.56,74.29,74.34,20117.0,64.3513,64.4984,64.2648,64.308,20117.0
2016-05-05 10:50:00,74.33,74.51,74.33,74.47,20409.0,64.2994,64.4551,64.2994,64.4205,20409.0
2016-05-05 10:55:00,74.48,74.52,74.45,74.5,17437.0,64.4292,64.4638,64.4032,64.4465,17437.0
2016-05-05 11:00:00,74.47,74.6,74.46,74.58,28573.0,64.4205,64.533,64.4119,64.5157,28573.0
2016-05-05 11:05:00,74.58,74.59,74.43,74.47,17125.0,64.5157,64.5243,64.3859,64.4205,17125.0
2016-05-05 11:10:00,74.47,74.6,74.44,74.56,12605.0,64.4205,64.533,64.3946,64.4984,12605.0
2016-05-05 11:15:00,74.57,74.84,74.54,74.84,24453.0,64.507,64.7406,64.4811,64.7406,24453.0
2016-05-05 11:20:00,74.8,74.83,74.63,74.67,32727.0,64.706,64.7319,64.5589,64.5935,32727.0
2016-05-05 11:25:00,74.67,74.8,74.66,74.8,16376.0,64.5935,64.706,64.5849,64.706,16376.0
2016-05-05 11:30:00,74.79,74.8,74.72,74.79,18651.0,64.6973,64.706,64.6368,64.6973,18651.0
2016-05-05 11:35:00,74.8,75.04,74.8,74.98,10512.0,64.706,64.9136,64.706,64.8617,10512.0
2016-05-05 11:40:00,74.96,75.09,74.96,75.06,7917.0,64.8444,64.9568,64.8444,64.9309,7917.0
2016-05-05 11:45:00,75.07,75.21,75.04,75.2,7882.0,64.9395,65.0606,64.9136,65.052,7882.0
2016-05-05 11:50:00,75.25,75.27,75.08,75.09,7706.0,65.0952,65.1125,64.9482,64.9568,7706.0
2016-05-05 11:55:00,75.08,75.11,75.04,75.1,6368.0,64.9482,64.9741,64.9136,64.9655,6368.0
2016-05-05 12:00:00,75.11,75.11,75.0,75.05,9103.0,64.9741,64.9741,64.879,64.9222,9103.0
2016-05-05 12:05:00,75.06,75.08,74.89,74.91,10300.0,64.9309,64.9482,64.7838,64.8011,10300.0
2016-05-05 12:10:00,74.92,74.98,74.87,74.91,29930.0,64.8098,64.8617,64.7665,64.8011,29930.0
2016-05-05 12:15:00,74.91,74.93,74.88,74.91,10948.0,64.8011,64.8184,64.7752,64.8011,10948.0
2016-05-05 12:20:00,74.9,74.92,74.77,74.77,8884.0,64.7925,64.8098,64.68,64.68,8884.0
2016-05-05 12:25:00,74.78,74.78,74.7,74.73,6700.0,64.6887,64.6887,64.6195,64.6454,6700.0
2016-05-05 12:30:00,74.73,74.77,74.69,74.77,5800.0,64.6454,64.68,64.6108,64.68,5800.0
2016-05-05 12:35:00,74.76,74.77,74.56,74.67,10840.0,64.6714,64.68,64.4984,64.5935,10840.0
2016-05-05 12:40:00,74.65,74.75,74.64,74.74,5808.0,64.5762,64.6627,64.5676,64.6541,5808.0
2016-05-05 12:45:00,74.72,74.75,74.69,74.72,5814.0,64.6368,64.6627,64.6108,64.6368,5814.0
2016-05-05 12:50:00,74.73,74.75,74.73,74.75,5611.0,64.6454,64.6627,64.6454,64.6627,5611.0
2016-05-05 12:55:00,74.75,74.75,74.73,74.75,5180.0,64.6627,64.6627,64.6454,64.6627,5180.0
2016-05-05 13:00:00,74.75,74.75,74.7,74.71,10911.0,64.6627,64.6627,64.6195,64.6281,10911.0
2016-05-05 13:05:00,74.71,74.73,74.67,74.67,2900.0,64.6281,64.6454,64.5935,64.5935,2900.0
2016-05-05 13:10:00,74.65,74.67,74.63,74.67,4382.0,64.5762,64.5935,64.5589,64.5935,4382.0
2016-05-05 13:15:00,74.67,74.69,74.63,74.69,7372.0,64.5935,64.6108,64.5589,64.6108,7372.0
2016-05-05 13:20:00,74.69,74.69,74.56,74.59,5790.0,64.6108,64.6108,64.4984,64.5243,5790.0
2016-05-05 13:25:00,74.59,74.62,74.59,74.59,4000.0,64.5243,64.5503,64.5243,64.5243,4000.0
2016-05-05 13:30:00,74.58,74.68,74.54,74.65,5578.0,64.5157,64.6022,64.4811,64.5762,5578.0
2016-05-05 13:35:00,74.63,74.63,74.51,74.52,6891.0,64.5589,64.5589,64.4551,64.4638,6891.0
2016-05-05 13:40:00,74.55,74.55,74.49,74.53,5739.0,64.4897,64.4897,64.4378,64.4724,5739.0
2016-05-05 13:45:00,74.54,74.58,74.49,74.56,8328.0,64.4811,64.5157,64.4378,64.4984,8328.0
2016-05-05 13:50:00,74.56,74.6,74.51,74.6,8796.0,64.4984,64.533,64.4551,64.533,8796.0
2016-05-05 13:55:00,74.61,74.61,74.52,74.55,4104.0,64.5416,64.5416,64.4638,64.4897,4104.0
2016-05-05 14:00:00,74.55,74.69,74.55,74.67,17586.0,64.4897,64.6108,64.4897,64.5935,17586.0
2016-05-05 14:05:00,74.67,74.67,74.63,74.64,7529.0,64.5935,64.5935,64.5589,64.5676,7529.0
2016-05-05 14:10:00,74.64,74.65,74.6,74.65,4800.0,64.5676,64.5762,64.533,64.5762,4800.0
2016-05-05 14:15:00,74.65,74.67,74.57,74.59,15627.0,64.5762,64.5935,64.507,64.5243,15627.0
2016-05-05 14:20:00,74.6,74.65,74.57,74.62,6495.0,64.533,64.5762,64.507,64.5503,6495.0
2016-05-05 14:25:00,74.63,74.65,74.56,74.65,5704.0,64.5589,64.5762,64.4984,64.5762,5704.0
2016-05-05 14:30:00,74.65,74.65,74.59,74.6,5722.0,64.5762,64.5762,64.5243,64.533,5722.0
2016-05-05 14:35:00,74.6,74.62,74.55,74.56,6051.0,64.533,64.5503,64.4897,64.4984,6051.0
2016-05-05 14:40:00,74.55,74.64,74.52,74.63,5969.0,64.4897,64.5676,64.4638,64.5589,5969.0
2016-05-05 14:45:00,74.64,74.67,74.61,74.61,6822.0,64.5676,64.5935,64.5416,64.5416,6822.0
2016-05-05 14:50:00,74.59,74.63,74.56,74.62,6112.0,64.5243,64.5589,64.4984,64.5503,6112.0
2016-05-05 14:55:00,74.59,74.64,74.54,74.54,16624.0,64.5243,64.5676,64.4811,64.4811,16624.0
2016-05-05 15:00:00,74.53,74.59,74.49,74.54,14390.0,64.4724,64.5243,64.4378,64.4811,14390.0
2016-05-05 15:05:00,74.53,74.54,74.45,74.53,8779.0,64.4724,64.4811,64.4032,64.4724,8779.0
2016-05-05 15:10:00,74.54,74.64,74.53,74.64,12100.0,64.4811,64.5676,64.4724,64.5676,12100.0
2016-05-05 15:15:00,74.64,74.66,74.56,74.6,12105.0,64.5676,64.5849,64.4984,64.533,12105.0
2016-05-05 15:20:00,74.61,74.63,74.58,74.63,7239.0,64.5416,64.5589,64.5157,64.5589,7239.0
2016-05-05 15:25:00,74.64,74.66,74.52,74.59,9434.0,64.5676,64.5849,64.4638,64.5243,9434.0
2016-05-05 15:30:00,74.6,74.6,74.49,74.54,12636.0,64.533,64.533,64.4378,64.4811,12636.0
2016-05-05 15:35:00,74.55,74.55,74.41,74.44,19611.0,64.4897,64.4897,64.3686,64.3946,19611.0
2016-05-05 15:40:00,74.45,74.51,74.37,74.43,39220.0,64.4032,64.4551,64.334,64.3859,39220.0
2016-05-05 15:45:00,74.43,74.43,74.3,74.34,38650.0,64.3859,64.3859,64.2734,64.308,38650.0
2016-05-05 15:50:00,74.34,74.38,74.31,74.31,35665.0,64.308,64.3426,64.2821,64.2821,35665.0
2016-05-05 15:55:00,74.31,74.34,74.23,74.25,97790.0,64.2821,64.308,64.2129,64.2302,97790.0
2016-05-06 09:30:00,71.89,71.89,68.1,70.15,144449.0,62.1887,62.1887,58.9101,60.6835,144449.0
2016-05-06 09:35:00,70.04,70.04,69.32,69.69,105950.0,60.5883,60.5883,59.9655,60.2855,105950.0
2016-05-06 09:40:00,69.58,69.76,68.5,68.92,109606.0,60.1904,60.3461,59.2561,59.6195,109606.0
2016-05-06 09:45:00,68.91,68.91,67.13,67.32,266436.0,59.6108,59.6108,58.071,58.2354,266436.0
2016-05-06 09:50:00,67.33,68.0,67.13,67.58,273989.0,58.244,58.8236,58.071,58.4603,273989.0
2016-05-06 09:55:00,67.58,68.16,67.47,68.08,151224.0,58.4603,58.962,58.3651,58.8928,151224.0
2016-05-06 10:00:00,68.08,68.19,66.85,67.19,251274.0,58.8928,58.988,57.8288,58.1229,251274.0
2016-05-06 10:05:00,67.18,67.27,66.62,67.22,188656.0,58.1143,58.1921,57.6298,58.1489,188656.0
2016-05-06 10:10:00,67.31,67.35,66.93,66.97,118971.0,58.2267,58.2613,57.898,57.9326,118971.0
2016-05-06 10:15:00,66.97,67.14,66.8,66.89,78790.0,57.9326,58.0797,57.7855,57.8634,78790.0
2016-05-06 10:20:00,66.88,66.93,66.66,66.92,73647.0,57.8547,57.898,57.6644,57.8894,73647.0
2016-05-06 10:25:00,66.92,67.12,66.79,66.91,121586.0,57.8894,58.0624,57.7769,57.8807,121586.0
2016-05-06 10:30:00,66.93,67.02,66.87,66.95,53506.0,57.898,57.9759,57.8461,57.9153,53506.0
2016-05-06 10:35:00,66.95,66.97,66.63,66.65,42848.0,57.9153,57.9326,57.6385,57.6558,42848.0
2016-05-06 10:40:00,66.63,67.05,66.51,67.05,62226.0,57.6385,58.0018,57.5347,58.0018,62226.0
2016-05-06 10:45:00,67.08,67.15,66.97,67.09,116431.0,58.0278,58.0883,57.9326,58.0364,116431.0
2016-05-06 10:50:00,67.09,67.47,67.09,67.47,74848.0,58.0364,58.3651,58.0364,58.3651,74848.0
2016-05-06 10:55:00,67.48,67.64,67.43,67.46,51479.0,58.3738,58.5122,58.3305,58.3565,51479.0
2016-05-06 11:00:00,67.48,67.82,67.3,67.72,154838.0,58.3738,58.6679,58.2181,58.5814,154838.0
2016-05-06 11:05:00,67.74,68.15,67.71,68.03,60012.0,58.5987,58.9534,58.5727,58.8496,60012.0
2016-05-06 11:10:00,68.05,68.09,67.89,67.92,15023.0,58.8669,58.9015,58.7285,58.7544,15023.0
2016-05-06 11:15:00,67.91,68.73,67.91,68.72,72614.0,58.7458,59.4551,58.7458,59.4464,72614.0
2016-05-06 11:20:00,68.68,69.29,68.62,69.23,184904.0,59.4118,59.9395,59.3599,59.8876,184904.0
2016-05-06 11:25:00,69.26,69.79,69.01,69.7,88718.0,59.9136,60.3721,59.6973,60.2942,88718.0
2016-05-06 11:30:00,69.68,70.17,69.64,69.92,127686.0,60.2769,60.7008,60.2423,60.4845,127686.0
2016-05-06 11:35:00,69.94,70.0,69.44,69.66,60595.0,60.5018,60.5537,60.0693,60.2596,60595.0
2016-05-06 11:40:00,69.63,70.11,69.62,69.75,80981.0,60.2336,60.6489,60.225,60.3375,80981.0
2016-05-06 11:45:00,69.76,70.38,69.76,70.26,81735.0,60.3461,60.8824,60.3461,60.7786,81735.0
2016-05-06 11:50:00,70.28,70.33,70.08,70.2,50377.0,60.7959,60.8392,60.6229,60.7267,50377.0
2016-05-06 11:55:00,70.2,70.23,69.84,69.92,44685.0,60.7267,60.7527,60.4153,60.4845,44685.0
2016-05-06 12:00:00,69.89,69.96,69.59,69.59,41678.0,60.4586,60.5191,60.199,60.199,41678.0
2016-05-06 12:05:00,69.59,69.69,69.39,69.39,49391.0,60.199,60.2855,60.026,60.026,49391.0
2016-05-06 12:10:00,69.38,69.85,69.38,69.76,37642.0,60.0174,60.424,60.0174,60.3461,37642.0
2016-05-06 12:15:00,69.79,69.79,69.55,69.66,22818.0,60.3721,60.3721,60.1644,60.2596,22818.0
2016-05-06 12:20:00,69.7,69.81,69.52,69.65,30970.0,60.2942,60.3894,60.1385,60.2509,30970.0
2016-05-06 12:25:00,69.7,70.11,69.63,69.93,36665.0,60.2942,60.6489,60.2336,60.4932,36665.0
2016-05-06 12:30:00,69.87,69.96,69.61,69.72,28090.0,60.4413,60.5191,60.2163,60.3115,28090.0
2016-05-06 12:35:00,69.78,70.02,69.75,69.99,20795.0,60.3634,60.571,60.3375,60.5451,20795.0
2016-05-06 12:40:00,69.95,70.15,69.93,70.08,40569.0,60.5105,60.6835,60.4932,60.6229,40569.0
2016-05-06 12:45:00,70.11,70.31,70.0,70.13,48832.0,60.6489,60.8219,60.5537,60.6662,48832.0
2016-05-06 12:50:00,70.14,70.14,69.89,70.13,24319.0,60.6748,60.6748,60.4586,60.6662,24319.0
2016-05-06 12:55:00,70.14,70.57,70.14,70.22,41473.0,60.6748,61.0468,60.6748,60.744,41473.0
2016-05-06 13:00:00,70.15,70.75,70.14,70.46,66360.0,60.6835,61.2025,60.6748,60.9516,66360.0
2016-05-06 13:05:00,70.47,70.65,70.38,70.48,52349.0,60.9603,61.116,60.8824,60.9689,52349.0
2016-05-06 13:10:00,70.45,70.52,70.25,70.25,27388.0,60.943,61.0035,60.77,60.77,27388.0
2016-05-06 13:15:00,70.29,70.55,70.26,70.35,21642.0,60.8046,61.0295,60.7786,60.8565,21642.0
2016-05-06 13:20:00,70.34,70.5,70.32,70.38,15239.0,60.8478,60.9862,60.8305,60.8824,15239.0
2016-05-06 13:25:00,70.4,70.56,70.36,70.36,20069.0,60.8997,61.0381,60.8651,60.8651,20069.0
2016-05-06 13:30:00,70.36,70.36,70.02,70.03,26941.0,60.8651,60.8651,60.571,60.5797,26941.0
2016-05-06 13:35:00,70.01,70.29,70.01,70.24,28230.0,60.5624,60.8046,60.5624,60.7613,28230.0
2016-05-06 13:40:00,70.25,70.37,70.22,70.28,16560.0,60.77,60.8738,60.744,60.7959,16560.0
2016-05-06 13:45:00,70.27,70.45,70.26,70.38,16887.0,60.7873,60.943,60.7786,60.8824,16887.0
2016-05-06 13:50:00,70.39,70.52,70.36,70.46,23113.0,60.8911,61.0035,60.8651,60.9516,23113.0
2016-05-06 13:55:00,70.45,70.58,70.37,70.58,34691.0,60.943,61.0554,60.8738,61.0554,34691.0
2016-05-06 14:00:00,70.58,70.61,70.39,70.49,22810.0,61.0554,61.0814,60.8911,60.9776,22810.0
2016-05-06 14:05:00,70.5,70.75,70.48,70.62,34512.0,60.9862,61.2025,60.9689,61.09,34512.0
2016-05-06 14:10:00,70.63,70.82,70.61,70.69,43462.0,61.0987,61.2631,61.0814,61.1506,43462.0
2016-05-06 14:15:00,70.7,70.86,70.65,70.81,40636.0,61.1593,61.2977,61.116,61.2544,40636.0
2016-05-06 14:20:00,70.81,70.88,70.66,70.68,43524.0,61.2544,61.315,61.1246,61.142,43524.0
2016-05-06 14:25:00,70.67,70.76,70.66,70.7,32562.0,61.1333,61.2112,61.1246,61.1593,32562.0
2016-05-06 14:30:00,70.7,70.7,70.62,70.66,39338.0,61.1593,61.1593,61.09,61.1246,39338.0
2016-05-06 14:35:00,70.66,70.86,70.64,70.72,32871.0,61.1246,61.2977,61.1073,61.1766,32871.0
2016-05-06 14:40:00,70.73,70.74,70.64,70.68,17562.0,61.1852,61.1939,61.1073,61.142,17562.0
2016-05-06 14:45:00,70.68,70.82,70.64,70.71,26354.0,61.142,61.2631,61.1073,61.1679,26354.0
2016-05-06 14:50:00,70.69,70.69,70.64,70.68,11168.0,61.1506,61.1506,61.1073,61.142,11168.0
2016-05-06 14:55:00,70.68,70.75,70.64,70.73,20477.0,61.142,61.2025,61.1073,61.1852,20477.0
2016-05-06 15:00:00,70.73,70.73,70.58,70.6,44096.0,61.1852,61.1852,61.0554,61.0727,44096.0
2016-05-06 15:05:00,70.6,70.68,70.59,70.65,28061.0,61.0727,61.142,61.0641,61.116,28061.0
2016-05-06 15:10:00,70.65,70.79,70.64,70.7,35703.0,61.116,61.2371,61.1073,61.1593,35703.0
2016-05-06 15:15:00,70.7,70.75,70.66,70.75,29410.0,61.1593,61.2025,61.1246,61.2025,29410.0
2016-05-06 15:20:00,70.75,70.77,70.73,70.73,18357.0,61.2025,61.2198,61.1852,61.1852,18357.0
2016-05-06 15:25:00,70.73,70.74,70.68,70.69,19804.0,61.1852,61.1939,61.142,61.1506,19804.0
2016-05-06 15:30:00,70.69,70.69,70.61,70.61,43652.0,61.1506,61.1506,61.0814,61.0814,43652.0
2016-05-06 15:35:00,70.61,70.69,70.59,70.67,34238.0,61.0814,61.1506,61.0641,61.1333,34238.0
2016-05-06 15:40:00,70.67,70.67,70.47,70.48,52588.0,61.1333,61.1333,60.9603,60.9689,52588.0
2016-05-06 15:45:00,70.48,70.61,70.47,70.58,49937.0,60.9689,61.0814,60.9603,61.0554,49937.0
2016-05-06 15:50:00,70.58,70.58,70.51,70.52,64436.0,61.0554,61.0554,60.9949,61.0035,64436.0
2016-05-06 15:55:00,70.52,70.52,70.4,70.51,145366.0,61.0035,61.0035,60.8997,60.9949,145366.0
2016-05-09 09:30:00,70.42,70.65,70.35,70.65,25463.0,60.917,61.116,60.8565,61.116,25463.0
2016-05-09 09:35:00,70.67,70.94,70.54,70.54,26311.0,61.1333,61.3669,61.0208,61.0208,26311.0
2016-05-09 09:40:00,70.56,70.69,70.53,70.64,23090.0,61.0381,61.1506,61.0122,61.1073,23090.0
2016-05-09 09:45:00,70.64,70.65,70.04,70.33,51663.0,61.1073,61.116,60.5883,60.8392,51663.0
2016-05-09 09:50:00,70.32,70.38,70.21,70.33,52570.0,60.8305,60.8824,60.7354,60.8392,52570.0
2016-05-09 09:55:00,70.33,70.58,70.22,70.58,44938.0,60.8392,61.0554,60.744,61.0554,44938.0
2016-05-09 10:00:00,70.57,70.59,70.1,70.11,89517.0,61.0468,61.0641,60.6402,60.6489,89517.0
2016-05-09 10:05:00,70.11,70.2,70.0,70.02,88360.0,60.6489,60.7267,60.5537,60.571,88360.0
2016-05-09 10:10:00,70.03,70.25,70.03,70.23,52813.0,60.5797,60.77,60.5797,60.7527,52813.0
2016-05-09 10:15:00,70.24,70.36,70.19,70.36,87190.0,60.7613,60.8651,60.7181,60.8651,87190.0
2016-05-09 10:20:00,70.36,70.57,70.36,70.37,67478.0,60.8651,61.0468,60.8651,60.8738,67478.0
2016-05-09 10:25:00,70.39,70.56,70.36,70.5,32674.0,60.8911,61.0381,60.8651,60.9862,32674.0
2016-05-09 10:30:00,70.5,70.56,70.4,70.48,49038.0,60.9862,61.0381,60.8997,60.9689,49038.0
2016-05-09 10:35:00,70.48,70.53,70.4,70.53,25352.0,60.9689,61.0122,60.8997,61.0122,25352.0
2016-05-09 10:40:00,70.53,70.59,70.49,70.59,27454.0,61.0122,61.0641,60.9776,61.0641,27454.0
2016-05-09 10:45:00,70.59,70.71,70.59,70.69,40646.0,61.0641,61.1679,61.0641,61.1506,40646.0
2016-05-09 10:50:00,70.7,70.72,70.43,70.56,41083.0,61.1593,61.1766,60.9257,61.0381,41083.0
2016-05-09 10:55:00,70.56,70.69,70.54,70.59,32485.0,61.0381,61.1506,61.0208,61.0641,32485.0
2016-05-09 11:00:00,70.58,70.69,70.57,70.63,33671.0,61.0554,61.1506,61.0468,61.0987,33671.0
2016-05-09 11:05:00,70.63,70.67,70.59,70.63,24337.0,61.0987,61.1333,61.0641,61.0987,24337.0
2016-05-09 11:10:00,70.63,70.7,70.55,70.57,39748.0,61.0987,61.1593,61.0295,61.0468,39748.0
2016-05-09 11:15:00,70.57,70.58,70.39,70.39,45792.0,61.0468,61.0554,60.8911,60.8911,45792.0
2016-05-09 11:20:00,70.42,70.45,70.25,70.36,41729.0,60.917,60.943,60.77,60.8651,41729.0
2016-05-09 11:25:00,70.35,70.41,70.27,70.4,27555.0,60.8565,60.9084,60.7873,60.8997,27555.0
2016-05-09 11:30:00,70.4,70.44,70.23,70.23,26626.0,60.8997,60.9343,60.7527,60.7527,26626.0
2016-05-09 11:35:00,70.24,70.3,70.18,70.27,19239.0,60.7613,60.8132,60.7094,60.7873,19239.0
2016-05-09 11:40:00,70.26,70.32,70.26,70.31,21595.0,60.7786,60.8305,60.7786,60.8219,21595.0
2016-05-09 11:45:00,70.31,70.43,70.31,70.42,12959.0,60.8219,60.9257,60.8219,60.917,12959.0
2016-05-09 11:50:00,70.43,70.5,70.42,70.48,16933.0,60.9257,60.9862,60.917,60.9689,16933.0
2016-05-09 11:55:00,70.48,70.58,70.48,70.58,22172.0,60.9689,61.0554,60.9689,61.0554,22172.0
2016-05-09 12:00:00,70.57,70.61,70.54,70.58,38045.0,61.0468,61.0814,61.0208,61.0554,38045.0
2016-05-09 12:05:00,70.58,70.6,70.52,70.52,12626.0,61.0554,61.0727,61.0035,61.0035,12626.0
2016-05-09 12:10:00,70.53,70.58,70.51,70.58,12570.0,61.0122,61.0554,60.9949,61.0554,12570.0
2016-05-09 12:15:00,70.58,70.65,70.56,70.64,21862.0,61.0554,61.116,61.0381,61.1073,21862.0
2016-05-09 12:20:00,70.64,70.68,70.63,70.66,19357.0,61.1073,61.142,61.0987,61.1246,19357.0
2016-05-09 12:25:00,70.66,70.75,70.66,70.73,14347.0,61.1246,61.2025,61.1246,61.1852,14347.0
2016-05-09 12:30:00,70.73,70.74,70.67,70.68,10162.0,61.1852,61.1939,61.1333,61.142,10162.0
2016-05-09 12:35:00,70.67,70.69,70.63,70.63,11961.0,61.1333,61.1506,61.0987,61.0987,11961.0
2016-05-09 12:40:00,70.64,70.67,70.59,70.59,11557.0,61.1073,61.1333,61.0641,61.0641,11557.0
2016-05-09 12:45:00,70.58,70.66,70.58,70.6,14004.0,61.0554,61.1246,61.0554,61.0727,14004.0
2016-05-09 12:50:00,70.6,70.62,70.58,70.61,10282.0,61.0727,61.09,61.0554,61.0814,10282.0
2016-05-09 12:55:00,70.63,70.7,70.61,70.7,15639.0,61.0987,61.1593,61.0814,61.1593,15639.0
2016-05-09 13:00:00,70.7,70.73,70.68,70.73,15363.0,61.1593,61.1852,61.142,61.1852,15363.0
2016-05-09 13:05:00,70.73,70.88,70.73,70.85,28066.0,61.1852,61.315,61.1852,61.289,28066.0
2016-05-09 13:10:00,70.85,70.89,70.84,70.89,11305.0,61.289,61.3236,61.2804,61.3236,11305.0
2016-05-09 13:15:00,70.89,70.93,70.84,70.87,21864.0,61.3236,61.3582,61.2804,61.3063,21864.0
2016-05-09 13:20:00,70.87,70.87,70.79,70.84,19689.0,61.3063,61.3063,61.2371,61.2804,19689.0
2016-05-09 13:25:00,70.84,70.84,70.76,70.76,11208.0,61.2804,61.2804,61.2112,61.2112,11208.0
2016-05-09 13:30:00,70.76,70.82,70.75,70.8,21007.0,61.2112,61.2631,61.2025,61.2458,21007.0
2016-05-09 13:35:00,70.79,70.81,70.62,70.63,21486.0,61.2371,61.2544,61.09,61.0987,21486.0
2016-05-09 13:40:00,70.61,70.69,70.42,70.65,169568.0,61.0814,61.1506,60.917,61.116,169568.0
2016-05-09 13:45:00,70.62,70.65,70.58,70.64,10849.0,61.09,61.116,61.0554,61.1073,10849.0
2016-05-09 13:50:00,70.64,70.69,70.63,70.63,14659.0,61.1073,61.1506,61.0987,61.0987,14659.0
2016-05-09 13:55:00,70.63,70.63,70.54,70.54,9572.0,61.0987,61.0987,61.0208,61.0208,9572.0
2016-05-09 14:00:00,70.56,70.67,70.55,70.6,17681.0,61.0381,61.1333,61.0295,61.0727,17681.0
2016-05-09 14:05:00,70.6,70.6,70.47,70.53,14748.0,61.0727,61.0727,60.9603,61.0122,14748.0
2016-05-09 14:10:00,70.53,70.57,70.51,70.57,13208.0,61.0122,61.0468,60.9949,61.0468,13208.0
2016-05-09 14:15:00,70.58,70.61,70.58,70.59,17586.0,61.0554,61.0814,61.0554,61.0641,17586.0
2016-05-09 14:20:00,70.59,70.62,70.57,70.61,11207.0,61.0641,61.09,61.0468,61.0814,11207.0
2016-05-09 14:25:00,70.62,70.74,70.61,70.74,18907.0,61.09,61.1939,61.0814,61.1939,18907.0
2016-05-09 14:30:00,70.75,70.78,70.73,70.74,10950.0,61.2025,61.2285,61.1852,61.1939,10950.0
2016-05-09 14:35:00,70.73,70.85,70.72,70.84,15496.0,61.1852,61.289,61.1766,61.2804,15496.0
2016-05-09 14:40:00,70.84,70.89,70.84,70.89,8527.0,61.2804,61.3236,61.2804,61.3236,8527.0
2016-05-09 14:45:00,70.91,70.95,70.91,70.92,15020.0,61.3409,61.3755,61.3409,61.3496,15020.0
2016-05-09 14:50:00,70.92,70.99,70.91,70.99,13509.0,61.3496,61.4101,61.3409,61.4101,13509.0
2016-05-09 14:55:00,71.0,71.08,71.0,71.08,28257.0,61.4188,61.488,61.4188,61.488,28257.0
2016-05-09 15:00:00,71.09,71.17,71.08,71.17,38624.0,61.4966,61.5658,61.488,61.5658,38624.0
2016-05-09 15:05:00,71.17,71.26,71.16,71.22,40344.0,61.5658,61.6437,61.5572,61.6091,40344.0
2016-05-09 15:10:00,71.22,71.24,71.17,71.19,23255.0,61.6091,61.6264,61.5658,61.5831,23255.0
2016-05-09 15:15:00,71.19,71.2,71.12,71.2,11800.0,61.5831,61.5918,61.5226,61.5918,11800.0
2016-05-09 15:20:00,71.2,71.2,71.11,71.12,20654.0,61.5918,61.5918,61.5139,61.5226,20654.0
2016-05-09 15:25:00,71.12,71.14,71.11,71.14,14902.0,61.5226,61.5399,61.5139,61.5399,14902.0
2016-05-09 15:30:00,71.14,71.17,71.09,71.16,29155.0,61.5399,61.5658,61.4966,61.5572,29155.0
2016-05-09 15:35:00,71.16,71.18,71.06,71.07,37565.0,61.5572,61.5745,61.4707,61.4793,37565.0
2016-05-09 15:40:00,71.08,71.08,71.04,71.05,29690.0,61.488,61.488,61.4534,61.462,29690.0
2016-05-09 15:45:00,71.05,71.06,70.95,70.97,101918.0,61.462,61.4707,61.3755,61.3928,101918.0
2016-05-09 15:50:00,70.97,70.97,70.89,70.89,27790.0,61.3928,61.3928,61.3236,61.3236,27790.0
2016-05-09 15:55:00,70.88,70.88,70.7,70.81,150372.0,61.315,61.315,61.1593,61.2544,150372.0
2016-05-10 09:30:00,70.87,70.93,70.67,70.85,20374.0,61.3063,61.3582,61.1333,61.289,20374.0
2016-05-10 09:35:00,70.86,70.91,70.69,70.72,12741.0,61.2977,61.3409,61.1506,61.1766,12741.0
2016-05-10 09:40:00,70.7,70.81,70.62,70.77,13956.0,61.1593,61.2544,61.09,61.2198,13956.0
2016-05-10 09:45:00,70.76,71.24,70.76,71.11,40601.0,61.2112,61.6264,61.2112,61.5139,40601.0
2016-05-10 09:50:00,71.13,71.22,71.07,71.08,16698.0,61.5312,61.6091,61.4793,61.488,16698.0
2016-05-10 09:55:00,71.09,71.1,70.93,71.07,15613.0,61.4966,61.5053,61.3582,61.4793,15613.0
2016-05-10 10:00:00,71.05,71.3,70.99,71.29,35323.0,61.462,61.6783,61.4101,61.6696,35323.0
2016-05-10 10:05:00,71.25,71.32,71.18,71.18,20322.0,61.635,61.6956,61.5745,61.5745,20322.0
2016-05-10 10:10:00,71.16,71.16,70.97,70.97,21192.0,61.5572,61.5572,61.3928,61.3928,21192.0
2016-05-10 10:15:00,71.0,71.01,70.87,70.93,29548.0,61.4188,61.4274,61.3063,61.3582,29548.0
2016-05-10 10:20:00,70.97,71.03,70.96,71.03,16065.0,61.3928,61.4447,61.3842,61.4447,16065.0
2016-05-10 10:25:00,71.05,71.1,71.01,71.04,16838.0,61.462,61.5053,61.4274,61.4534,16838.0
2016-05-10 10:30:00,71.07,71.26,71.06,71.25,13399.0,61.4793,61.6437,61.4707,61.635,13399.0
2016-05-10 10:35:00,71.28,71.33,71.27,71.28,14665.0,61.661,61.7042,61.6523,61.661,14665.0
2016-05-10 10:40:00,71.28,71.32,71.24,71.25,20914.0,61.661,61.6956,61.6264,61.635,20914.0
2016-05-10 10:45:00,71.23,71.29,71.22,71.27,20421.0,61.6177,61.6696,61.6091,61.6523,20421.0
2016-05-10 10:50:00,71.26,71.33,71.22,71.32,46082.0,61.6437,61.7042,61.6091,61.6956,46082.0
2016-05-10 10:55:00,71.34,71.42,71.29,71.42,18075.0,61.7129,61.7821,61.6696,61.7821,18075.0
2016-05-10 11:00:00,71.4,71.59,71.4,71.59,17581.0,61.7648,61.9291,61.7648,61.9291,17581.0
2016-05-10 11:05:00,71.58,71.65,71.52,71.61,17091.0,61.9205,61.9811,61.8686,61.9464,17091.0
2016-05-10 11:10:00,71.62,71.64,71.52,71.53,11496.0,61.9551,61.9724,61.8686,61.8772,11496.0
2016-05-10 11:15:00,71.53,71.56,71.5,71.56,12180.0,61.8772,61.9032,61.8513,61.9032,12180.0
2016-05-10 11:20:00,71.57,71.59,71.53,71.56,34922.0,61.9118,61.9291,61.8772,61.9032,34922.0
2016-05-10 11:25:00,71.57,71.59,71.53,71.53,14607.0,61.9118,61.9291,61.8772,61.8772,14607.0
2016-05-10 11:30:00,71.53,71.69,71.53,71.68,21153.0,61.8772,62.0157,61.8772,62.007,21153.0
2016-05-10 11:35:00,71.67,71.67,71.55,71.65,12284.0,61.9984,61.9984,61.8945,61.9811,12284.0
2016-05-10 11:40:00,71.64,71.64,71.46,71.48,12417.0,61.9724,61.9724,61.8167,61.834,12417.0
2016-05-10 11:45:00,71.46,71.53,71.33,71.33,18286.0,61.8167,61.8772,61.7042,61.7042,18286.0
2016-05-10 11:50:00,71.34,71.4,71.34,71.34,9771.0,61.7129,61.7648,61.7129,61.7129,9771.0
2016-05-10 11:55:00,71.34,71.35,71.22,71.22,14327.0,61.7129,61.7215,61.6091,61.6091,14327.0
2016-05-10 12:00:00,71.24,71.37,71.24,71.27,8773.0,61.6264,61.7388,61.6264,61.6523,8773.0
2016-05-10 12:05:00,71.26,71.27,71.19,71.19,7229.0,61.6437,61.6523,61.5831,61.5831,7229.0
2016-05-10 12:10:00,71.19,71.3,71.17,71.25,8413.0,61.5831,61.6783,61.5658,61.635,8413.0
2016-05-10 12:15:00,71.25,71.27,71.19,71.19,8647.0,61.635,61.6523,61.5831,61.5831,8647.0
2016-05-10 12:20:00,71.19,71.3,71.17,71.29,7053.0,61.5831,61.6783,61.5658,61.6696,7053.0
2016-05-10 12:25:00,71.28,71.29,71.19,71.19,4862.0,61.661,61.6696,61.5831,61.5831,4862.0
2016-05-10 12:30:00,71.19,71.31,71.17,71.29,12479.0,61.5831,61.6869,61.5658,61.6696,12479.0
2016-05-10 12:35:00,71.29,71.31,71.2,71.2,7184.0,61.6696,61.6869,61.5918,61.5918,7184.0
2016-05-10 12:40:00,71.2,71.26,71.2,71.24,6139.0,61.5918,61.6437,61.5918,61.6264,6139.0
2016-05-10 12:45:00,71.25,71.25,71.2,71.2,6675.0,61.635,61.635,61.5918,61.5918,6675.0
2016-05-10 12:50:00,71.19,71.19,71.13,71.14,9300.0,61.5831,61.5831,61.5312,61.5399,9300.0
2016-05-10 12:55:00,71.14,71.16,71.13,71.14,4994.0,61.5399,61.5572,61.5312,61.5399,4994.0
2016-05-10 13:00:00,71.15,71.26,71.14,71.26,14918.0,61.5485,61.6437,61.5399,61.6437,14918.0
2016-05-10 13:05:00,71.27,71.32,71.25,71.29,8900.0,61.6523,61.6956,61.635,61.6696,8900.0
2016-05-10 13:10:00,71.3,71.35,71.28,71.28,8600.0,61.6783,61.7215,61.661,61.661,8600.0
2016-05-10 13:15:00,71.28,71.28,71.22,71.22,7228.0,61.661,61.661,61.6091,61.6091,7228.0
2016-05-10 13:20:00,71.21,71.21,71.12,71.12,7650.0,61.6004,61.6004,61.5226,61.5226,7650.0
2016-05-10 13:25:00,71.11,71.22,71.08,71.22,8305.0,61.5139,61.6091,61.488,61.6091,8305.0
2016-05-10 13:30:00,71.2,71.2,71.15,71.16,6447.0,61.5918,61.5918,61.5485,61.5572,6447.0
2016-05-10 13:35:00,71.16,71.16,71.07,71.07,8567.0,61.5572,61.5572,61.4793,61.4793,8567.0
2016-05-10 13:40:00,71.06,71.09,71.06,71.06,6465.0,61.4707,61.4966,61.4707,61.4707,6465.0
2016-05-10 13:45:00,71.07,71.08,71.02,71.07,6713.0,61.4793,61.488,61.4361,61.4793,6713.0
2016-05-10 13:50:00,71.07,71.07,71.02,71.03,8350.0,61.4793,61.4793,61.4361,61.4447,8350.0
2016-05-10 13:55:00,71.03,71.09,71.03,71.08,9852.0,61.4447,61.4966,61.4447,61.488,9852.0
2016-05-10 14:00:00,71.08,71.14,71.07,71.09,13275.0,61.488,61.5399,61.4793,61.4966,13275.0
2016-05-10 14:05:00,71.09,71.16,71.05,71.16,26432.0,61.4966,61.5572,61.462,61.5572,26432.0
2016-05-10 14:10:00,71.16,71.2,71.07,71.11,12598.0,61.5572,61.5918,61.4793,61.5139,12598.0
2016-05-10 14:15:00,71.09,71.11,71.07,71.11,8795.0,61.4966,61.5139,61.4793,61.5139,8795.0
2016-05-10 14:20:00,71.11,71.15,71.11,71.12,15489.0,61.5139,61.5485,61.5139,61.5226,15489.0
2016-05-10 14:25:00,71.12,71.16,71.11,71.16,11610.0,61.5226,61.5572,61.5139,61.5572,11610.0
2016-05-10 14:30:00,71.15,71.23,71.15,71.18,21359.0,61.5485,61.6177,61.5485,61.5745,21359.0
2016-05-10 14:35:00,71.18,71.19,71.15,71.19,8892.0,61.5745,61.5831,61.5485,61.5831,8892.0
2016-05-10 14:40:00,71.2,71.2,71.18,71.19,5038.0,61.5918,61.5918,61.5745,61.5831,5038.0
2016-05-10 14:45:00,71.19,71.2,71.06,71.06,15928.0,61.5831,61.5918,61.4707,61.4707,15928.0
2016-05-10 14:50:00,71.05,71.12,71.05,71.08,14475.0,61.462,61.5226,61.462,61.488,14475.0
2016-05-10 14:55:00,71.09,71.13,71.08,71.1,11037.0,61.4966,61.5312,61.488,61.5053,11037.0
2016-05-10 15:00:00,71.1,71.1,71.04,71.08,15367.0,61.5053,61.5053,61.4534,61.488,15367.0
2016-05-10 15:05:00,71.08,71.08,71.02,71.03,9095.0,61.488,61.488,61.4361,61.4447,9095.0
2016-05-10 15:10:00,71.02,71.02,70.9,70.91,21739.0,61.4361,61.4361,61.3323,61.3409,21739.0
2016-05-10 15:15:00,70.91,71.01,70.9,70.99,13715.0,61.3409,61.4274,61.3323,61.4101,13715.0
2016-05-10 15:20:00,71.0,71.04,70.96,71.01,8754.0,61.4188,61.4534,61.3842,61.4274,8754.0
2016-05-10 15:25:00,71.01,71.05,70.99,71.04,16401.0,61.4274,61.462,61.4101,61.4534,16401.0
2016-05-10 15:30:00,71.05,71.07,71.04,71.04,21831.0,61.462,61.4793,61.4534,61.4534,21831.0
2016-05-10 15:35:00,71.04,71.05,71.0,71.01,25898.0,61.4534,61.462,61.4188,61.4274,25898.0
2016-05-10 15:40:00,71.0,71.1,70.99,71.09,33815.0,61.4188,61.5053,61.4101,61.4966,33815.0
2016-05-10 15:45:00,71.11,71.12,71.01,71.01,35137.0,61.5139,61.5226,61.4274,61.4274,35137.0
2016-05-10 15:50:00,71.02,71.08,71.02,71.06,26583.0,61.4361,61.488,61.4361,61.4707,26583.0
2016-05-10 15:55:00,71.05,71.11,71.02,71.05,59607.0,61.462,61.5139,61.4361,61.462,59607.0
2016-05-11 09:30:00,71.05,71.05,70.65,70.81,14541.0,61.462,61.462,61.116,61.2544,14541.0
2016-05-11 09:35:00,70.84,71.02,70.78,71.0,11442.0,61.2804,61.4361,61.2285,61.4188,11442.0
2016-05-11 09:40:00,70.99,71.02,70.95,71.01,9500.0,61.4101,61.4361,61.3755,61.4274,9500.0
2016-05-11 09:45:00,71.0,71.14,70.98,71.04,11708.0,61.4188,61.5399,61.4015,61.4534,11708.0
2016-05-11 09:50:00,71.03,71.16,71.02,71.1,5895.0,61.4447,61.5572,61.4361,61.5053,5895.0
2016-05-11 09:55:00,71.12,71.22,71.08,71.19,16501.0,61.5226,61.6091,61.488,61.5831,16501.0
2016-05-11 10:00:00,71.2,71.24,71.14,71.22,15909.0,61.5918,61.6264,61.5399,61.6091,15909.0
2016-05-11 10:05:00,71.2,71.25,71.16,71.21,17805.0,61.5918,61.635,61.5572,61.6004,17805.0
2016-05-11 10:10:00,71.21,71.27,71.19,71.27,13728.0,61.6004,61.6523,61.5831,61.6523,13728.0
2016-05-11 10:15:00,71.26,71.26,71.13,71.21,18102.0,61.6437,61.6437,61.5312,61.6004,18102.0
2016-05-11 10:20:00,71.23,71.27,71.2,71.21,16017.0,61.6177,61.6523,61.5918,61.6004,16017.0
2016-05-11 10:25:00,71.22,71.26,71.19,71.19,11051.0,61.6091,61.6437,61.5831,61.5831,11051.0
2016-05-11 10:30:00,71.22,71.33,71.2,71.2,16951.0,61.6091,61.7042,61.5918,61.5918,16951.0
2016-05-11 10:35:00,71.2,71.21,71.04,71.04,17822.0,61.5918,61.6004,61.4534,61.4534,17822.0
2016-05-11 10:40:00,71.05,71.07,70.9,70.92,17219.0,61.462,61.4793,61.3323,61.3496,17219.0
2016-05-11 10:45:00,70.9,70.91,70.86,70.87,16327.0,61.3323,61.3409,61.2977,61.3063,16327.0
2016-05-11 10:50:00,70.88,70.94,70.85,70.9,19162.0,61.315,61.3669,61.289,61.3323,19162.0
2016-05-11 10:55:00,70.91,71.03,70.9,71.0,24506.0,61.3409,61.4447,61.3323,61.4188,24506.0
2016-05-11 11:00:00,71.0,71.0,70.88,70.89,20670.0,61.4188,61.4188,61.315,61.3236,20670.0
2016-05-11 11:05:00,70.88,70.91,70.79,70.8,28747.0,61.315,61.3409,61.2371,61.2458,28747.0
2016-05-11 11:10:00,70.8,70.82,70.7,70.71,16889.0,61.2458,61.2631,61.1593,61.1679,16889.0
2016-05-11 11:15:00,70.7,70.79,70.69,70.78,33970.0,61.1593,61.2371,61.1506,61.2285,33970.0
2016-05-11 11:20:00,70.78,70.82,70.74,70.74,10399.0,61.2285,61.2631,61.1939,61.1939,10399.0
2016-05-11 11:25:00,70.75,70.75,70.68,70.69,12694.0,61.2025,61.2025,61.142,61.1506,12694.0
2016-05-11 11:30:00,70.69,70.69,70.58,70.59,18868.0,61.1506,61.1506,61.0554,61.0641,18868.0
2016-05-11 11:35:00,70.59,70.62,70.54,70.55,17882.0,61.0641,61.09,61.0208,61.0295,17882.0
2016-05-11 11:40:00,70.54,70.55,70.46,70.46,18228.0,61.0208,61.0295,60.9516,60.9516,18228.0
2016-05-11 11:45:00,70.46,70.51,70.45,70.49,11700.0,60.9516,60.9949,60.943,60.9776,11700.0
2016-05-11 11:50:00,70.5,70.6,70.5,70.56,16999.0,60.9862,61.0727,60.9862,61.0381,16999.0
2016-05-11 11:55:00,70.56,70.56,70.46,70.48,15499.0,61.0381,61.0381,60.9516,60.9689,15499.0
2016-05-11 12:00:00,70.47,70.49,70.41,70.43,19027.0,60.9603,60.9776,60.9084,60.9257,19027.0
2016-05-11 12:05:00,70.42,70.44,70.4,70.43,21973.0,60.917,60.9343,60.8997,60.9257,21973.0
2016-05-11 12:10:00,70.44,70.49,70.43,70.44,10117.0,60.9343,60.9776,60.9257,60.9343,10117.0
2016-05-11 12:15:00,70.44,70.45,70.43,70.44,13981.0,60.9343,60.943,60.9257,60.9343,13981.0
2016-05-11 12:20:00,70.44,70.44,70.38,70.38,16523.0,60.9343,60.9343,60.8824,60.8824,16523.0
2016-05-11 12:25:00,70.38,70.38,70.31,70.33,17162.0,60.8824,60.8824,60.8219,60.8392,17162.0
2016-05-11 12:30:00,70.33,70.34,70.29,70.31,21759.0,60.8392,60.8478,60.8046,60.8219,21759.0
2016-05-11 12:35:00,70.31,70.32,70.29,70.3,32297.0,60.8219,60.8305,60.8046,60.8132,32297.0
2016-05-11 12:40:00,70.3,70.3,70.24,70.24,17056.0,60.8132,60.8132,60.7613,60.7613,17056.0
2016-05-11 12:45:00,70.24,70.24,70.22,70.22,10352.0,60.7613,60.7613,60.744,60.744,10352.0
2016-05-11 12:50:00,70.22,70.22,70.18,70.18,21656.0,60.744,60.744,60.7094,60.7094,21656.0
2016-05-11 12:55:00,70.17,70.18,70.16,70.17,11508.0,60.7008,60.7094,60.6921,60.7008,11508.0
2016-05-11 13:00:00,70.17,70.18,70.14,70.18,25202.0,60.7008,60.7094,60.6748,60.7094,25202.0
2016-05-11 13:05:00,70.18,70.23,70.18,70.2,16111.0,60.7094,60.7527,60.7094,60.7267,16111.0
2016-05-11 13:10:00,70.2,70.34,70.18,70.32,18710.0,60.7267,60.8478,60.7094,60.8305,18710.0
2016-05-11 13:15:00,70.33,70.33,70.23,70.24,18678.0,60.8392,60.8392,60.7527,60.7613,18678.0
2016-05-11 13:20:00,70.25,70.25,70.19,70.19,10549.0,60.77,60.77,60.7181,60.7181,10549.0
2016-05-11 13:25:00,70.19,70.24,70.17,70.23,23392.0,60.7181,60.7613,60.7008,60.7527,23392.0
2016-05-11 13:30:00,70.24,70.25,70.17,70.17,22717.0,60.7613,60.77,60.7008,60.7008,22717.0
2016-05-11 13:35:00,70.17,70.18,70.12,70.12,16780.0,60.7008,60.7094,60.6575,60.6575,16780.0
2016-05-11 13:40:00,70.11,70.16,70.09,70.15,38283.0,60.6489,60.6921,60.6316,60.6835,38283.0
2016-05-11 13:45:00,70.15,70.15,70.09,70.13,27760.0,60.6835,60.6835,60.6316,60.6662,27760.0
2016-05-11 13:50:00,70.14,70.21,70.13,70.2,13420.0,60.6748,60.7354,60.6662,60.7267,13420.0
2016-05-11 13:55:00,70.2,70.27,70.2,70.23,20726.0,60.7267,60.7873,60.7267,60.7527,20726.0
2016-05-11 14:00:00,70.23,70.28,70.22,70.28,15911.0,60.7527,60.7959,60.744,60.7959,15911.0
2016-05-11 14:05:00,70.28,70.31,70.28,70.28,20532.0,60.7959,60.8219,60.7959,60.7959,20532.0
2016-05-11 14:10:00,70.28,70.39,70.28,70.38,31551.0,60.7959,60.8911,60.7959,60.8824,31551.0
2016-05-11 14:15:00,70.39,70.39,70.32,70.38,21592.0,60.8911,60.8911,60.8305,60.8824,21592.0
2016-05-11 14:20:00,70.38,70.4,70.35,70.39,13540.0,60.8824,60.8997,60.8565,60.8911,13540.0
2016-05-11 14:25:00,70.39,70.53,70.39,70.53,17847.0,60.8911,61.0122,60.8911,61.0122,17847.0
2016-05-11 14:30:00,70.53,70.53,70.45,70.45,26219.0,61.0122,61.0122,60.943,60.943,26219.0
2016-05-11 14:35:00,70.45,70.52,70.43,70.52,21045.0,60.943,61.0035,60.9257,61.0035,21045.0
2016-05-11 14:40:00,70.51,70.52,70.35,70.35,18793.0,60.9949,61.0035,60.8565,60.8565,18793.0
2016-05-11 14:45:00,70.35,70.35,70.28,70.34,14670.0,60.8565,60.8565,60.7959,60.8478,14670.0
2016-05-11 14:50:00,70.34,70.34,70.22,70.23,24951.0,60.8478,60.8478,60.744,60.7527,24951.0
2016-05-11 14:55:00,70.24,70.25,70.14,70.18,26301.0,60.7613,60.77,60.6748,60.7094,26301.0
2016-05-11 15:00:00,70.19,70.23,70.17,70.22,19647.0,60.7181,60.7527,60.7008,60.744,19647.0
2016-05-11 15:05:00,70.22,70.23,70.2,70.23,23393.0,60.744,60.7527,60.7267,60.7527,23393.0
2016-05-11 15:10:00,70.22,70.22,70.13,70.13,23187.0,60.744,60.744,60.6662,60.6662,23187.0
2016-05-11 15:15:00,70.12,70.16,69.97,70.01,54444.0,60.6575,60.6921,60.5278,60.5624,54444.0
2016-05-11 15:20:00,70.0,70.1,70.0,70.07,49323.0,60.5537,60.6402,60.5537,60.6143,49323.0
2016-05-11 15:25:00,70.08,70.19,70.08,70.14,30511.0,60.6229,60.7181,60.6229,60.6748,30511.0
2016-05-11 15:30:00,70.14,70.22,70.12,70.16,30895.0,60.6748,60.744,60.6575,60.6921,30895.0
2016-05-11 15:35:00,70.16,70.21,70.14,70.2,36434.0,60.6921,60.7354,60.6748,60.7267,36434.0
2016-05-11 15:40:00,70.21,70.21,70.15,70.17,28804.0,60.7354,60.7354,60.6835,60.7008,28804.0
2016-05-11 15:45:00,70.17,70.23,70.15,70.17,79778.0,60.7008,60.7527,60.6835,60.7008,79778.0
2016-05-11 15:50:00,70.16,70.17,70.11,70.13,30788.0,60.6921,60.7008,60.6489,60.6662,30788.0
2016-05-11 15:55:00,70.13,70.17,70.06,70.07,81635.0,60.6662,60.7008,60.6056,60.6143,81635.0
2016-05-12 09:30:00,70.21,70.45,69.65,70.45,40973.0,60.7354,60.943,60.2509,60.943,40973.0
2016-05-12 09:35:00,70.44,70.67,70.44,70.67,3100.0,60.9343,61.1333,60.9343,61.1333,3100.0
2016-05-12 09:40:00,70.72,70.76,70.52,70.73,7446.0,61.1766,61.2112,61.0035,61.1852,7446.0
2016-05-12 09:45:00,70.7,70.74,70.52,70.63,4165.0,61.1593,61.1939,61.0035,61.0987,4165.0
2016-05-12 09:50:00,70.62,70.7,70.55,70.66,15911.0,61.09,61.1593,61.0295,61.1246,15911.0
2016-05-12 09:55:00,70.66,70.75,70.57,70.61,10676.0,61.1246,61.2025,61.0468,61.0814,10676.0
2016-05-12 10:00:00,70.61,70.62,70.34,70.38,4317.0,61.0814,61.09,60.8478,60.8824,4317.0
2016-05-12 10:05:00,70.37,70.37,70.21,70.21,8126.0,60.8738,60.8738,60.7354,60.7354,8126.0
2016-05-12 10:10:00,70.23,70.32,70.22,70.29,8085.0,60.7527,60.8305,60.744,60.8046,8085.0
2016-05-12 10:15:00,70.31,70.34,70.13,70.13,9373.0,60.8219,60.8478,60.6662,60.6662,9373.0
2016-05-12 10:20:00,70.13,70.18,70.1,70.16,13441.0,60.6662,60.7094,60.6402,60.6921,13441.0
2016-05-12 10:25:00,70.15,70.15,69.97,70.09,33953.0,60.6835,60.6835,60.5278,60.6316,33953.0
2016-05-12 10:30:00,70.11,70.13,70.03,70.1,10417.0,60.6489,60.6662,60.5797,60.6402,10417.0
2016-05-12 10:35:00,70.09,70.16,70.08,70.14,9007.0,60.6316,60.6921,60.6229,60.6748,9007.0
2016-05-12 10:40:00,70.13,70.13,69.98,70.05,17504.0,60.6662,60.6662,60.5364,60.597,17504.0
2016-05-12 10:45:00,70.05,70.14,70.04,70.14,10787.0,60.597,60.6748,60.5883,60.6748,10787.0
2016-05-12 10:50:00,70.13,70.2,70.12,70.12,9100.0,60.6662,60.7267,60.6575,60.6575,9100.0
2016-05-12 10:55:00,70.11,70.17,70.0,70.17,12400.0,60.6489,60.7008,60.5537,60.7008,12400.0
2016-05-12 11:00:00,70.14,70.15,69.99,70.02,27782.0,60.6748,60.6835,60.5451,60.571,27782.0
2016-05-12 11:05:00,70.02,70.07,69.98,70.01,18142.0,60.571,60.6143,60.5364,60.5624,18142.0
2016-05-12 11:10:00,70.02,70.05,69.98,70.01,17622.0,60.571,60.597,60.5364,60.5624,17622.0
2016-05-12 11:15:00,70.02,70.07,69.97,70.05,18298.0,60.571,60.6143,60.5278,60.597,18298.0
2016-05-12 11:20:00,70.04,70.06,70.02,70.04,3300.0,60.5883,60.6056,60.571,60.5883,3300.0
2016-05-12 11:25:00,70.04,70.07,70.02,70.04,15001.0,60.5883,60.6143,60.571,60.5883,15001.0
2016-05-12 11:30:00,70.05,70.07,69.98,69.99,13165.0,60.597,60.6143,60.5364,60.5451,13165.0
2016-05-12 11:35:00,69.99,70.08,69.99,70.08,15200.0,60.5451,60.6229,60.5451,60.6229,15200.0
2016-05-12 11:40:00,70.07,70.07,70.02,70.03,9961.0,60.6143,60.6143,60.571,60.5797,9961.0
2016-05-12 11:45:00,70.04,70.1,70.02,70.06,7023.0,60.5883,60.6402,60.571,60.6056,7023.0
2016-05-12 11:50:00,70.06,70.15,70.01,70.13,25509.0,60.6056,60.6835,60.5624,60.6662,25509.0
2016-05-12 11:55:00,70.16,70.19,70.14,70.16,23598.0,60.6921,60.7181,60.6748,60.6921,23598.0
2016-05-12 12:00:00,70.17,70.22,70.13,70.22,23261.0,60.7008,60.744,60.6662,60.744,23261.0
2016-05-12 12:05:00,70.2,70.31,70.2,70.3,25692.0,60.7267,60.8219,60.7267,60.8132,25692.0
2016-05-12 12:10:00,70.3,70.33,70.26,70.32,14770.0,60.8132,60.8392,60.7786,60.8305,14770.0
2016-05-12 12:15:00,70.32,70.35,70.29,70.35,9757.0,60.8305,60.8565,60.8046,60.8565,9757.0
2016-05-12 12:20:00,70.34,70.34,70.3,70.31,8773.0,60.8478,60.8478,60.8132,60.8219,8773.0
2016-05-12 12:25:00,70.31,70.33,70.3,70.33,5737.0,60.8219,60.8392,60.8132,60.8392,5737.0
2016-05-12 12:30:00,70.33,70.34,70.3,70.33,7930.0,60.8392,60.8478,60.8132,60.8392,7930.0
2016-05-12 12:35:00,70.33,70.44,70.32,70.41,46197.0,60.8392,60.9343,60.8305,60.9084,46197.0
2016-05-12 12:40:00,70.41,70.53,70.41,70.52,24134.0,60.9084,61.0122,60.9084,61.0035,24134.0
2016-05-12 12:45:00,70.52,70.68,70.51,70.67,27840.0,61.0035,61.142,60.9949,61.1333,27840.0
2016-05-12 12:50:00,70.67,70.75,70.65,70.75,19843.0,61.1333,61.2025,61.116,61.2025,19843.0
2016-05-12 12:55:00,70.75,70.85,70.74,70.81,21644.0,61.2025,61.289,61.1939,61.2544,21644.0
2016-05-12 13:00:00,70.82,70.85,70.69,70.77,21685.0,61.2631,61.289,61.1506,61.2198,21685.0
2016-05-12 13:05:00,70.77,70.79,70.67,70.71,13123.0,61.2198,61.2371,61.1333,61.1679,13123.0
2016-05-12 13:10:00,70.7,70.72,70.59,70.69,14168.0,61.1593,61.1766,61.0641,61.1506,14168.0
2016-05-12 13:15:00,70.69,70.92,70.68,70.87,37875.0,61.1506,61.3496,61.142,61.3063,37875.0
2016-05-12 13:20:00,70.87,70.97,70.87,70.95,21395.0,61.3063,61.3928,61.3063,61.3755,21395.0
2016-05-12 13:25:00,70.95,71.06,70.95,71.05,27601.0,61.3755,61.4707,61.3755,61.462,27601.0
2016-05-12 13:30:00,71.04,71.04,70.89,70.96,13576.0,61.4534,61.4534,61.3236,61.3842,13576.0
2016-05-12 13:35:00,70.96,70.99,70.86,70.99,23388.0,61.3842,61.4101,61.2977,61.4101,23388.0
2016-05-12 13:40:00,71.0,71.26,70.99,71.21,59944.0,61.4188,61.6437,61.4101,61.6004,59944.0
2016-05-12 13:45:00,71.2,71.28,71.19,71.19,20528.0,61.5918,61.661,61.5831,61.5831,20528.0
2016-05-12 13:50:00,71.19,71.34,71.15,71.31,17867.0,61.5831,61.7129,61.5485,61.6869,17867.0
2016-05-12 13:55:00,71.34,71.34,71.19,71.28,17526.0,61.7129,61.7129,61.5831,61.661,17526.0
2016-05-12 14:00:00,71.26,71.28,71.17,71.24,21058.0,61.6437,61.661,61.5658,61.6264,21058.0
2016-05-12 14:05:00,71.23,71.3,71.2,71.23,14421.0,61.6177,61.6783,61.5918,61.6177,14421.0
2016-05-12 14:10:00,71.22,71.4,71.22,71.4,12449.0,61.6091,61.7648,61.6091,61.7648,12449.0
2016-05-12 14:15:00,71.38,71.38,71.24,71.28,9794.0,61.7475,61.7475,61.6264,61.661,9794.0
2016-05-12 14:20:00,71.28,71.37,71.27,71.3,15294.0,61.661,61.7388,61.6523,61.6783,15294.0
2016-05-12 14:25:00,71.29,71.46,71.28,71.39,18829.0,61.6696,61.8167,61.661,61.7561,18829.0
2016-05-12 14:30:00,71.39,71.39,71.28,71.31,11671.0,61.7561,61.7561,61.661,61.6869,11671.0
2016-05-12 14:35:00,71.3,71.47,71.29,71.41,21129.0,61.6783,61.8253,61.6696,61.7734,21129.0
2016-05-12 14:40:00,71.4,71.44,71.36,71.42,14209.0,61.7648,61.7994,61.7302,61.7821,14209.0
2016-05-12 14:45:00,71.42,71.54,71.42,71.52,19860.0,61.7821,61.8859,61.7821,61.8686,19860.0
2016-05-12 14:50:00,71.51,71.52,71.45,71.49,10683.0,61.8599,61.8686,61.808,61.8426,10683.0
2016-05-12 14:55:00,71.49,71.54,71.43,71.54,16503.0,61.8426,61.8859,61.7907,61.8859,16503.0
2016-05-12 15:00:00,71.53,71.53,71.31,71.31,14112.0,61.8772,61.8772,61.6869,61.6869,14112.0
2016-05-12 15:05:00,71.3,71.3,71.19,71.2,18016.0,61.6783,61.6783,61.5831,61.5918,18016.0
2016-05-12 15:10:00,71.2,71.26,71.2,71.21,13126.0,61.5918,61.6437,61.5918,61.6004,13126.0
2016-05-12 15:15:00,71.22,71.23,71.08,71.08,8769.0,61.6091,61.6177,61.488,61.488,8769.0
2016-05-12 15:20:00,71.08,71.12,71.07,71.09,38253.0,61.488,61.5226,61.4793,61.4966,38253.0
2016-05-12 15:25:00,71.09,71.1,71.05,71.06,26648.0,61.4966,61.5053,61.462,61.4707,26648.0
2016-05-12 15:30:00,71.07,71.09,71.02,71.06,54389.0,61.4793,61.4966,61.4361,61.4707,54389.0
2016-05-12 15:35:00,71.06,71.19,71.05,71.17,21340.0,61.4707,61.5831,61.462,61.5658,21340.0
2016-05-12 15:40:00,71.18,71.19,71.06,71.1,79557.0,61.5745,61.5831,61.4707,61.5053,79557.0
2016-05-12 15:45:00,71.1,71.19,71.1,71.19,32232.0,61.5053,61.5831,61.5053,61.5831,32232.0
2016-05-12 15:50:00,71.19,71.19,71.08,71.13,34993.0,61.5831,61.5831,61.488,61.5312,34993.0
2016-05-12 15:55:00,71.13,71.13,71.07,71.11,75734.0,61.5312,61.5312,61.4793,61.5139,75734.0
2016-05-13 09:30:00,70.98,70.98,70.5,70.61,31681.0,61.4015,61.4015,60.9862,61.0814,31681.0
2016-05-13 09:35:00,70.62,70.78,70.51,70.76,21519.0,61.09,61.2285,60.9949,61.2112,21519.0
2016-05-13 09:40:00,70.77,70.9,70.66,70.77,22079.0,61.2198,61.3323,61.1246,61.2198,22079.0
2016-05-13 09:45:00,70.78,70.8,70.53,70.69,28352.0,61.2285,61.2458,61.0122,61.1506,28352.0
2016-05-13 09:50:00,70.7,70.9,70.65,70.8,23803.0,61.1593,61.3323,61.116,61.2458,23803.0
2016-05-13 09:55:00,70.83,71.06,70.82,71.06,16105.0,61.2717,61.4707,61.2631,61.4707,16105.0
2016-05-13 10:00:00,71.06,71.08,70.81,70.83,45492.0,61.4707,61.488,61.2544,61.2717,45492.0
2016-05-13 10:05:00,70.8,70.93,70.78,70.93,32687.0,61.2458,61.3582,61.2285,61.3582,32687.0
2016-05-13 10:10:00,70.91,71.03,70.82,70.91,24055.0,61.3409,61.4447,61.2631,61.3409,24055.0
2016-05-13 10:15:00,70.9,71.04,70.84,71.04,17428.0,61.3323,61.4534,61.2804,61.4534,17428.0
2016-05-13 10:20:00,71.05,71.13,70.94,71.05,21807.0,61.462,61.5312,61.3669,61.462,21807.0
2016-05-13 10:25:00,71.04,71.09,71.01,71.06,22262.0,61.4534,61.4966,61.4274,61.4707,22262.0
2016-05-13 10:30:00,71.06,71.08,71.0,71.02,21997.0,61.4707,61.488,61.4188,61.4361,21997.0
2016-05-13 10:35:00,71.05,71.13,71.04,71.06,63713.0,61.462,61.5312,61.4534,61.4707,63713.0
2016-05-13 10:40:00,71.05,71.05,70.95,71.02,25250.0,61.462,61.462,61.3755,61.4361,25250.0
2016-05-13 10:45:00,71.01,71.12,70.98,71.07,37502.0,61.4274,61.5226,61.4015,61.4793,37502.0
2016-05-13 10:50:00,71.07,71.17,71.07,71.16,18900.0,61.4793,61.5658,61.4793,61.5572,18900.0
2016-05-13 10:55:00,71.16,71.16,71.11,71.13,45323.0,61.5572,61.5572,61.5139,61.5312,45323.0
2016-05-13 11:00:00,71.14,71.23,71.09,71.17,21365.0,61.5399,61.6177,61.4966,61.5658,21365.0
2016-05-13 11:05:00,71.17,71.19,71.09,71.12,12381.0,61.5658,61.5831,61.4966,61.5226,12381.0
2016-05-13 11:10:00,71.12,71.18,71.04,71.04,11595.0,61.5226,61.5745,61.4534,61.4534,11595.0
2016-05-13 11:15:00,71.01,71.14,71.0,71.12,19707.0,61.4274,61.5399,61.4188,61.5226,19707.0
2016-05-13 11:20:00,71.12,71.18,71.01,71.08,23374.0,61.5226,61.5745,61.4274,61.488,23374.0
2016-05-13 11:25:00,71.09,71.24,71.09,71.15,76561.0,61.4966,61.6264,61.4966,61.5485,76561.0
2016-05-13 11:30:00,71.17,71.25,71.13,71.2,22010.0,61.5658,61.635,61.5312,61.5918,22010.0
2016-05-13 11:35:00,71.19,71.3,71.18,71.23,32610.0,61.5831,61.6783,61.5745,61.6177,32610.0
2016-05-13 11:40:00,71.23,71.25,71.18,71.25,13508.0,61.6177,61.635,61.5745,61.635,13508.0
2016-05-13 11:45:00,71.23,71.3,71.19,71.29,11509.0,61.6177,61.6783,61.5831,61.6696,11509.0
2016-05-13 11:50:00,71.28,71.28,71.19,71.2,16371.0,61.661,61.661,61.5831,61.5918,16371.0
2016-05-13 11:55:00,71.22,71.25,71.19,71.24,12809.0,61.6091,61.635,61.5831,61.6264,12809.0
2016-05-13 12:00:00,71.24,71.28,71.14,71.19,13362.0,61.6264,61.661,61.5399,61.5831,13362.0
2016-05-13 12:05:00,71.18,71.19,71.15,71.15,7163.0,61.5745,61.5831,61.5485,61.5485,7163.0
2016-05-13 12:10:00,71.15,71.2,71.15,71.18,9637.0,61.5485,61.5918,61.5485,61.5745,9637.0
2016-05-13 12:15:00,71.19,71.23,71.18,71.23,7454.0,61.5831,61.6177,61.5745,61.6177,7454.0
2016-05-13 12:20:00,71.23,71.23,71.21,71.23,6447.0,61.6177,61.6177,61.6004,61.6177,6447.0
2016-05-13 12:25:00,71.23,71.25,71.18,71.19,10722.0,61.6177,61.635,61.5745,61.5831,10722.0
2016-05-13 12:30:00,71.2,71.21,71.17,71.17,8613.0,61.5918,61.6004,61.5658,61.5658,8613.0
2016-05-13 12:35:00,71.17,71.22,71.14,71.16,11669.0,61.5658,61.6091,61.5399,61.5572,11669.0
2016-05-13 12:40:00,71.15,71.19,71.14,71.17,12578.0,61.5485,61.5831,61.5399,61.5658,12578.0
2016-05-13 12:45:00,71.16,71.19,71.13,71.15,7001.0,61.5572,61.5831,61.5312,61.5485,7001.0
2016-05-13 12:50:00,71.16,71.16,71.13,71.15,6329.0,61.5572,61.5572,61.5312,61.5485,6329.0
2016-05-13 12:55:00,71.16,71.17,71.11,71.13,10551.0,61.5572,61.5658,61.5139,61.5312,10551.0
2016-05-13 13:00:00,71.13,71.16,71.12,71.16,13625.0,61.5312,61.5572,61.5226,61.5572,13625.0
2016-05-13 13:05:00,71.15,71.16,71.12,71.12,16009.0,61.5485,61.5572,61.5226,61.5226,16009.0
2016-05-13 13:10:00,71.12,71.15,71.1,71.11,9599.0,61.5226,61.5485,61.5053,61.5139,9599.0
2016-05-13 13:15:00,71.1,71.11,71.07,71.07,17183.0,61.5053,61.5139,61.4793,61.4793,17183.0
2016-05-13 13:20:00,71.07,71.08,70.93,70.94,17284.0,61.4793,61.488,61.3582,61.3669,17284.0
2016-05-13 13:25:00,70.92,70.92,70.87,70.88,14669.0,61.3496,61.3496,61.3063,61.315,14669.0
2016-05-13 13:30:00,70.89,70.91,70.87,70.88,9042.0,61.3236,61.3409,61.3063,61.315,9042.0
2016-05-13 13:35:00,70.88,70.88,70.82,70.86,13748.0,61.315,61.315,61.2631,61.2977,13748.0
2016-05-13 13:40:00,70.85,70.86,70.81,70.86,14345.0,61.289,61.2977,61.2544,61.2977,14345.0
2016-05-13 13:45:00,70.86,70.91,70.83,70.84,15972.0,61.2977,61.3409,61.2717,61.2804,15972.0
2016-05-13 13:50:00,70.83,70.83,70.72,70.76,19187.0,61.2717,61.2717,61.1766,61.2112,19187.0
2016-05-13 13:55:00,70.77,70.83,70.74,70.75,30521.0,61.2198,61.2717,61.1939,61.2025,30521.0
2016-05-13 14:00:00,70.74,70.75,70.69,70.72,20109.0,61.1939,61.2025,61.1506,61.1766,20109.0
2016-05-13 14:05:00,70.71,70.71,70.6,70.66,18231.0,61.1679,61.1679,61.0727,61.1246,18231.0
2016-05-13 14:10:00,70.66,70.66,70.59,70.62,15368.0,61.1246,61.1246,61.0641,61.09,15368.0
2016-05-13 14:15:00,70.61,70.63,70.56,70.57,18000.0,61.0814,61.0987,61.0381,61.0468,18000.0
2016-05-13 14:20:00,70.57,70.57,70.45,70.45,34601.0,61.0468,61.0468,60.943,60.943,34601.0
2016-05-13 14:25:00,70.45,70.47,70.43,70.46,12924.0,60.943,60.9603,60.9257,60.9516,12924.0
2016-05-13 14:30:00,70.46,70.5,70.43,70.5,16606.0,60.9516,60.9862,60.9257,60.9862,16606.0
2016-05-13 14:35:00,70.49,70.53,70.41,70.42,14492.0,60.9776,61.0122,60.9084,60.917,14492.0
2016-05-13 14:40:00,70.42,70.49,70.37,70.45,20837.0,60.917,60.9776,60.8738,60.943,20837.0
2016-05-13 14:45:00,70.46,70.46,70.42,70.43,9024.0,60.9516,60.9516,60.917,60.9257,9024.0
2016-05-13 14:50:00,70.42,70.53,70.41,70.51,29688.0,60.917,61.0122,60.9084,60.9949,29688.0
2016-05-13 14:55:00,70.51,70.58,70.51,70.58,15035.0,60.9949,61.0554,60.9949,61.0554,15035.0
2016-05-13 15:00:00,70.57,70.62,70.57,70.62,16549.0,61.0468,61.09,61.0468,61.09,16549.0
2016-05-13 15:05:00,70.61,70.68,70.59,70.62,39250.0,61.0814,61.142,61.0641,61.09,39250.0
2016-05-13 15:10:00,70.61,70.64,70.58,70.59,12764.0,61.0814,61.1073,61.0554,61.0641,12764.0
2016-05-13 15:15:00,70.6,70.62,70.58,70.58,18106.0,61.0727,61.09,61.0554,61.0554,18106.0
2016-05-13 15:20:00,70.57,70.62,70.56,70.62,17857.0,61.0468,61.09,61.0381,61.09,17857.0
2016-05-13 15:25:00,70.62,70.62,70.57,70.59,17656.0,61.09,61.09,61.0468,61.0641,17656.0
2016-05-13 15:30:00,70.58,70.61,70.53,70.54,21970.0,61.0554,61.0814,61.0122,61.0208,21970.0
2016-05-13 15:35:00,70.54,70.58,70.53,70.54,18130.0,61.0208,61.0554,61.0122,61.0208,18130.0
2016-05-13 15:40:00,70.54,70.61,70.53,70.59,30076.0,61.0208,61.0814,61.0122,61.0641,30076.0
2016-05-13 15:45:00,70.59,70.64,70.59,70.63,39627.0,61.0641,61.1073,61.0641,61.0987,39627.0
2016-05-13 15:50:00,70.64,70.67,70.58,70.59,22377.0,61.1073,61.1333,61.0554,61.0641,22377.0
2016-05-13 15:55:00,70.59,70.66,70.59,70.61,51368.0,61.0641,61.1246,61.0641,61.0814,51368.0
2016-05-16 09:30:00,70.4,70.61,70.35,70.61,17913.0,60.8997,61.0814,60.8565,61.0814,17913.0
2016-05-16 09:35:00,70.58,70.61,70.25,70.28,17288.0,61.0554,61.0814,60.77,60.7959,17288.0
2016-05-16 09:40:00,70.29,70.34,70.23,70.25,6824.0,60.8046,60.8478,60.7527,60.77,6824.0
2016-05-16 09:45:00,70.25,70.3,70.1,70.1,27717.0,60.77,60.8132,60.6402,60.6402,27717.0
2016-05-16 09:50:00,70.1,70.2,70.1,70.1,23950.0,60.6402,60.7267,60.6402,60.6402,23950.0
2016-05-16 09:55:00,70.11,70.24,70.06,70.22,28672.0,60.6489,60.7613,60.6056,60.744,28672.0
2016-05-16 10:00:00,70.23,70.4,70.23,70.35,16529.0,60.7527,60.8997,60.7527,60.8565,16529.0
2016-05-16 10:05:00,70.37,70.41,70.33,70.35,9109.0,60.8738,60.9084,60.8392,60.8565,9109.0
2016-05-16 10:10:00,70.38,70.48,70.35,70.37,34482.0,60.8824,60.9689,60.8565,60.8738,34482.0
2016-05-16 10:15:00,70.37,70.41,70.3,70.3,27738.0,60.8738,60.9084,60.8132,60.8132,27738.0
2016-05-16 10:20:00,70.3,70.3,70.23,70.27,21736.0,60.8132,60.8132,60.7527,60.7873,21736.0
2016-05-16 10:25:00,70.29,70.3,70.25,70.28,18150.0,60.8046,60.8132,60.77,60.7959,18150.0
2016-05-16 10:30:00,70.29,70.51,70.29,70.43,113953.0,60.8046,60.9949,60.8046,60.9257,113953.0
2016-05-16 10:35:00,70.43,70.53,70.4,70.53,84403.0,60.9257,61.0122,60.8997,61.0122,84403.0
2016-05-16 10:40:00,70.51,70.61,70.49,70.56,28337.0,60.9949,61.0814,60.9776,61.0381,28337.0
2016-05-16 10:45:00,70.56,70.71,70.56,70.7,14674.0,61.0381,61.1679,61.0381,61.1593,14674.0
2016-05-16 10:50:00,70.7,70.76,70.59,70.59,36152.0,61.1593,61.2112,61.0641,61.0641,36152.0
2016-05-16 10:55:00,70.6,70.65,70.54,70.63,15000.0,61.0727,61.116,61.0208,61.0987,15000.0
2016-05-16 11:00:00,70.64,70.74,70.64,70.73,11608.0,61.1073,61.1939,61.1073,61.1852,11608.0
2016-05-16 11:05:00,70.74,70.76,70.67,70.67,22266.0,61.1939,61.2112,61.1333,61.1333,22266.0
2016-05-16 11:10:00,70.67,70.72,70.64,70.69,11738.0,61.1333,61.1766,61.1073,61.1506,11738.0
2016-05-16 11:15:00,70.71,70.75,70.68,70.69,8363.0,61.1679,61.2025,61.142,61.1506,8363.0
2016-05-16 11:20:00,70.7,70.75,70.69,70.69,12324.0,61.1593,61.2025,61.1506,61.1506,12324.0
2016-05-16 11:25:00,70.68,70.86,70.64,70.86,89084.0,61.142,61.2977,61.1073,61.2977,89084.0
2016-05-16 11:30:00,70.88,71.0,70.88,70.98,6850.0,61.315,61.4188,61.315,61.4015,6850.0
2016-05-16 11:35:00,70.98,71.04,70.94,70.94,8300.0,61.4015,61.4534,61.3669,61.3669,8300.0
2016-05-16 11:40:00,70.93,71.01,70.93,71.01,6350.0,61.3582,61.4274,61.3582,61.4274,6350.0
2016-05-16 11:45:00,71.03,71.11,71.0,71.08,9896.0,61.4447,61.5139,61.4188,61.488,9896.0
2016-05-16 11:50:00,71.09,71.2,71.09,71.2,12183.0,61.4966,61.5918,61.4966,61.5918,12183.0
2016-05-16 11:55:00,71.22,71.27,71.2,71.24,9750.0,61.6091,61.6523,61.5918,61.6264,9750.0
2016-05-16 12:00:00,71.25,71.25,71.06,71.09,14229.0,61.635,61.635,61.4707,61.4966,14229.0
2016-05-16 12:05:00,71.09,71.12,71.08,71.11,7170.0,61.4966,61.5226,61.488,61.5139,7170.0
2016-05-16 12:10:00,71.12,71.12,71.07,71.1,19917.0,61.5226,61.5226,61.4793,61.5053,19917.0
2016-05-16 12:15:00,71.11,71.2,71.1,71.1,20276.0,61.5139,61.5918,61.5053,61.5053,20276.0
2016-05-16 12:20:00,71.09,71.12,71.08,71.12,3100.0,61.4966,61.5226,61.488,61.5226,3100.0
2016-05-16 12:25:00,71.12,71.13,71.03,71.03,11412.0,61.5226,61.5312,61.4447,61.4447,11412.0
2016-05-16 12:30:00,71.03,71.09,71.03,71.08,14100.0,61.4447,61.4966,61.4447,61.488,14100.0
2016-05-16 12:35:00,71.07,71.09,71.04,71.08,9564.0,61.4793,61.4966,61.4534,61.488,9564.0
2016-05-16 12:40:00,71.09,71.13,71.09,71.12,8556.0,61.4966,61.5312,61.4966,61.5226,8556.0
2016-05-16 12:45:00,71.13,71.15,71.09,71.09,12730.0,61.5312,61.5485,61.4966,61.4966,12730.0
2016-05-16 12:50:00,71.1,71.13,71.09,71.12,4904.0,61.5053,61.5312,61.4966,61.5226,4904.0
2016-05-16 12:55:00,71.13,71.15,71.12,71.12,5300.0,61.5312,61.5485,61.5226,61.5226,5300.0
2016-05-16 13:00:00,71.15,71.16,71.11,71.16,16232.0,61.5485,61.5572,61.5139,61.5572,16232.0
2016-05-16 13:05:00,71.15,71.15,71.1,71.12,7886.0,61.5485,61.5485,61.5053,61.5226,7886.0
2016-05-16 13:10:00,71.13,71.17,71.13,71.16,10050.0,61.5312,61.5658,61.5312,61.5572,10050.0
2016-05-16 13:15:00,71.16,71.18,71.15,71.15,6992.0,61.5572,61.5745,61.5485,61.5485,6992.0
2016-05-16 13:20:00,71.14,71.15,71.11,71.12,16019.0,61.5399,61.5485,61.5139,61.5226,16019.0
2016-05-16 13:25:00,71.12,71.19,71.12,71.16,15348.0,61.5226,61.5831,61.5226,61.5572,15348.0
2016-05-16 13:30:00,71.18,71.19,71.11,71.12,11976.0,61.5745,61.5831,61.5139,61.5226,11976.0
2016-05-16 13:35:00,71.13,71.21,71.13,71.2,6991.0,61.5312,61.6004,61.5312,61.5918,6991.0
2016-05-16 13:40:00,71.19,71.22,71.16,71.17,5532.0,61.5831,61.6091,61.5572,61.5658,5532.0
2016-05-16 13:45:00,71.15,71.17,71.14,71.17,9226.0,61.5485,61.5658,61.5399,61.5658,9226.0
2016-05-16 13:50:00,71.15,71.19,71.15,71.15,8221.0,61.5485,61.5831,61.5485,61.5485,8221.0
2016-05-16 13:55:00,71.19,71.2,71.17,71.17,5604.0,61.5831,61.5918,61.5658,61.5658,5604.0
2016-05-16 14:00:00,71.18,71.2,71.15,71.18,11349.0,61.5745,61.5918,61.5485,61.5745,11349.0
2016-05-16 14:05:00,71.19,71.2,71.15,71.15,9181.0,61.5831,61.5918,61.5485,61.5485,9181.0
2016-05-16 14:10:00,71.17,71.21,71.16,71.19,9875.0,61.5658,61.6004,61.5572,61.5831,9875.0
2016-05-16 14:15:00,71.2,71.2,71.13,71.15,13711.0,61.5918,61.5918,61.5312,61.5485,13711.0
2016-05-16 14:20:00,71.15,71.15,71.08,71.08,14044.0,61.5485,61.5485,61.488,61.488,14044.0
2016-05-16 14:25:00,71.09,71.1,71.06,71.08,14378.0,61.4966,61.5053,61.4707,61.488,14378.0
2016-05-16 14:30:00,71.08,71.11,71.04,71.05,11052.0,61.488,61.5139,61.4534,61.462,11052.0
2016-05-16 14:35:00,71.05,71.05,71.01,71.03,6911.0,61.462,61.462,61.4274,61.4447,6911.0
2016-05-16 14:40:00,71.03,71.08,71.03,71.06,11236.0,61.4447,61.488,61.4447,61.4707,11236.0
2016-05-16 14:45:00,71.07,71.09,71.06,71.07,6514.0,61.4793,61.4966,61.4707,61.4793,6514.0
2016-05-16 14:50:00,71.06,71.06,71.05,71.06,3454.0,61.4707,61.4707,61.462,61.4707,3454.0
2016-05-16 14:55:00,71.05,71.06,71.01,71.01,7672.0,61.462,61.4707,61.4274,61.4274,7672.0
2016-05-16 15:00:00,71.02,71.08,71.01,71.08,13938.0,61.4361,61.488,61.4274,61.488,13938.0
2016-05-16 15:05:00,71.07,71.11,71.04,71.1,10519.0,61.4793,61.5139,61.4534,61.5053,10519.0
2016-05-16 15:10:00,71.09,71.09,71.01,71.01,20830.0,61.4966,61.4966,61.4274,61.4274,20830.0
2016-05-16 15:15:00,71.02,71.04,70.98,71.02,13470.0,61.4361,61.4534,61.4015,61.4361,13470.0
2016-05-16 15:20:00,71.01,71.06,71.0,71.05,14077.0,61.4274,61.4707,61.4188,61.462,14077.0
2016-05-16 15:25:00,71.05,71.05,70.99,70.99,9298.0,61.462,61.462,61.4101,61.4101,9298.0
2016-05-16 15:30:00,70.98,70.98,70.84,70.86,8615.0,61.4015,61.4015,61.2804,61.2977,8615.0
2016-05-16 15:35:00,70.86,70.93,70.85,70.92,24520.0,61.2977,61.3582,61.289,61.3496,24520.0
2016-05-16 15:40:00,70.93,70.96,70.91,70.92,18297.0,61.3582,61.3842,61.3409,61.3496,18297.0
2016-05-16 15:45:00,70.92,70.94,70.9,70.94,23529.0,61.3496,61.3669,61.3323,61.3669,23529.0
2016-05-16 15:50:00,70.93,70.93,70.84,70.84,86239.0,61.3582,61.3582,61.2804,61.2804,86239.0
2016-05-16 15:55:00,70.85,70.86,70.81,70.82,56319.0,61.289,61.2977,61.2544,61.2631,56319.0
2016-05-17 09:30:00,70.66,70.79,70.48,70.78,20611.0,61.1246,61.2371,60.9689,61.2285,20611.0
2016-05-17 09:35:00,70.76,70.78,70.58,70.62,13664.0,61.2112,61.2285,61.0554,61.09,13664.0
2016-05-17 09:40:00,70.6,70.6,70.4,70.4,6178.0,61.0727,61.0727,60.8997,60.8997,6178.0
2016-05-17 09:45:00,70.4,70.53,70.36,70.36,20338.0,60.8997,61.0122,60.8651,60.8651,20338.0
2016-05-17 09:50:00,70.36,70.44,70.23,70.43,20240.0,60.8651,60.9343,60.7527,60.9257,20240.0
2016-05-17 09:55:00,70.4,70.66,70.4,70.64,23951.0,60.8997,61.1246,60.8997,61.1073,23951.0
2016-05-17 10:00:00,70.63,70.63,70.51,70.57,21756.0,61.0987,61.0987,60.9949,61.0468,21756.0
2016-05-17 10:05:00,70.58,70.61,70.53,70.59,20866.0,61.0554,61.0814,61.0122,61.0641,20866.0
2016-05-17 10:10:00,70.6,70.6,70.47,70.47,14726.0,61.0727,61.0727,60.9603,60.9603,14726.0
2016-05-17 10:15:00,70.46,70.74,70.45,70.72,16805.0,60.9516,61.1939,60.943,61.1766,16805.0
2016-05-17 10:20:00,70.73,70.8,70.62,70.62,20643.0,61.1852,61.2458,61.09,61.09,20643.0
2016-05-17 10:25:00,70.62,70.63,70.55,70.57,12503.0,61.09,61.0987,61.0295,61.0468,12503.0
2016-05-17 10:30:00,70.58,70.59,70.49,70.54,14137.0,61.0554,61.0641,60.9776,61.0208,14137.0
2016-05-17 10:35:00,70.53,70.54,70.34,70.43,34472.0,61.0122,61.0208,60.8478,60.9257,34472.0
2016-05-17 10:40:00,70.44,70.47,70.43,70.43,13121.0,60.9343,60.9603,60.9257,60.9257,13121.0
2016-05-17 10:45:00,70.44,70.45,70.4,70.4,17023.0,60.9343,60.943,60.8997,60.8997,17023.0
2016-05-17 10:50:00,70.4,70.5,70.38,70.49,12769.0,60.8997,60.9862,60.8824,60.9776,12769.0
2016-05-17 10:55:00,70.5,70.54,70.45,70.51,14002.0,60.9862,61.0208,60.943,60.9949,14002.0
2016-05-17 11:00:00,70.5,70.55,70.49,70.51,13249.0,60.9862,61.0295,60.9776,60.9949,13249.0
2016-05-17 11:05:00,70.5,70.5,70.4,70.46,19733.0,60.9862,60.9862,60.8997,60.9516,19733.0
2016-05-17 11:10:00,70.47,70.48,70.41,70.42,15495.0,60.9603,60.9689,60.9084,60.917,15495.0
2016-05-17 11:15:00,70.43,70.54,70.43,70.53,13620.0,60.9257,61.0208,60.9257,61.0122,13620.0
2016-05-17 11:20:00,70.52,70.56,70.47,70.51,17307.0,61.0035,61.0381,60.9603,60.9949,17307.0
2016-05-17 11:25:00,70.51,70.52,70.45,70.48,19216.0,60.9949,61.0035,60.943,60.9689,19216.0
2016-05-17 11:30:00,70.48,70.52,70.48,70.5,13488.0,60.9689,61.0035,60.9689,60.9862,13488.0
2016-05-17 11:35:00,70.48,70.51,70.43,70.44,9101.0,60.9689,60.9949,60.9257,60.9343,9101.0
2016-05-17 11:40:00,70.45,70.46,70.32,70.35,17700.0,60.943,60.9516,60.8305,60.8565,17700.0
2016-05-17 11:45:00,70.35,70.4,70.31,70.37,9012.0,60.8565,60.8997,60.8219,60.8738,9012.0
2016-05-17 11:50:00,70.38,70.46,70.38,70.46,11557.0,60.8824,60.9516,60.8824,60.9516,11557.0
2016-05-17 11:55:00,70.46,70.49,70.41,70.46,9700.0,60.9516,60.9776,60.9084,60.9516,9700.0
2016-05-17 12:00:00,70.45,70.49,70.42,70.44,13022.0,60.943,60.9776,60.917,60.9343,13022.0
2016-05-17 12:05:00,70.43,70.43,70.31,70.34,8645.0,60.9257,60.9257,60.8219,60.8478,8645.0
2016-05-17 12:10:00,70.35,70.36,70.31,70.31,6922.0,60.8565,60.8651,60.8219,60.8219,6922.0
2016-05-17 12:15:00,70.32,70.32,70.16,70.16,15933.0,60.8305,60.8305,60.6921,60.6921,15933.0
2016-05-17 12:20:00,70.16,70.25,70.15,70.22,16872.0,60.6921,60.77,60.6835,60.744,16872.0
2016-05-17 12:25:00,70.21,70.25,70.19,70.2,10020.0,60.7354,60.77,60.7181,60.7267,10020.0
2016-05-17 12:30:00,70.2,70.22,70.12,70.22,9014.0,60.7267,60.744,60.6575,60.744,9014.0
2016-05-17 12:35:00,70.21,70.22,70.17,70.2,7544.0,60.7354,60.744,60.7008,60.7267,7544.0
2016-05-17 12:40:00,70.21,70.26,70.2,70.22,7322.0,60.7354,60.7786,60.7267,60.744,7322.0
2016-05-17 12:45:00,70.21,70.21,70.17,70.18,11796.0,60.7354,60.7354,60.7008,60.7094,11796.0
2016-05-17 12:50:00,70.18,70.18,70.1,70.13,12272.0,60.7094,60.7094,60.6402,60.6662,12272.0
2016-05-17 12:55:00,70.12,70.18,70.09,70.16,11367.0,60.6575,60.7094,60.6316,60.6921,11367.0
2016-05-17 13:00:00,70.16,70.19,70.16,70.19,10339.0,60.6921,60.7181,60.6921,60.7181,10339.0
2016-05-17 13:05:00,70.19,70.19,70.15,70.17,11801.0,60.7181,60.7181,60.6835,60.7008,11801.0
2016-05-17 13:10:00,70.16,70.17,70.13,70.14,11424.0,60.6921,60.7008,60.6662,60.6748,11424.0
2016-05-17 13:15:00,70.13,70.17,70.12,70.17,7922.0,60.6662,60.7008,60.6575,60.7008,7922.0
2016-05-17 13:20:00,70.17,70.17,70.1,70.11,14240.0,60.7008,60.7008,60.6402,60.6489,14240.0
2016-05-17 13:25:00,70.12,70.16,70.12,70.15,7554.0,60.6575,60.6921,60.6575,60.6835,7554.0
2016-05-17 13:30:00,70.15,70.23,70.13,70.21,24913.0,60.6835,60.7527,60.6662,60.7354,24913.0
2016-05-17 13:35:00,70.21,70.24,70.21,70.23,5201.0,60.7354,60.7613,60.7354,60.7527,5201.0
2016-05-17 13:40:00,70.23,70.23,70.16,70.2,16195.0,60.7527,60.7527,60.6921,60.7267,16195.0
2016-05-17 13:45:00,70.2,70.23,70.18,70.2,17431.0,60.7267,60.7527,60.7094,60.7267,17431.0
2016-05-17 13:50:00,70.19,70.22,70.19,70.21,9620.0,60.7181,60.744,60.7181,60.7354,9620.0
2016-05-17 13:55:00,70.21,70.22,70.09,70.1,18676.0,60.7354,60.744,60.6316,60.6402,18676.0
2016-05-17 14:00:00,70.11,70.12,70.06,70.11,15651.0,60.6489,60.6575,60.6056,60.6489,15651.0
2016-05-17 14:05:00,70.11,70.11,70.03,70.05,16510.0,60.6489,60.6489,60.5797,60.597,16510.0
2016-05-17 14:10:00,70.05,70.11,70.01,70.11,19400.0,60.597,60.6489,60.5624,60.6489,19400.0
2016-05-17 14:15:00,70.11,70.12,70.03,70.07,29428.0,60.6489,60.6575,60.5797,60.6143,29428.0
2016-05-17 14:20:00,70.06,70.07,69.97,69.99,21522.0,60.6056,60.6143,60.5278,60.5451,21522.0
2016-05-17 14:25:00,69.99,70.06,69.95,70.03,28656.0,60.5451,60.6056,60.5105,60.5797,28656.0
2016-05-17 14:30:00,70.02,70.03,69.96,69.97,62705.0,60.571,60.5797,60.5191,60.5278,62705.0
2016-05-17 14:35:00,70.0,70.01,69.98,69.99,26462.0,60.5537,60.5624,60.5364,60.5451,26462.0
2016-05-17 14:40:00,70.0,70.01,69.96,69.98,10350.0,60.5537,60.5624,60.5191,60.5364,10350.0
2016-05-17 14:45:00,69.97,70.08,69.97,70.04,16577.0,60.5278,60.6229,60.5278,60.5883,16577.0
2016-05-17 14:50:00,70.03,70.04,69.94,69.96,13277.0,60.5797,60.5883,60.5018,60.5191,13277.0
2016-05-17 14:55:00,69.95,70.07,69.91,70.07,14949.0,60.5105,60.6143,60.4759,60.6143,14949.0
2016-05-17 15:00:00,70.06,70.06,69.97,69.99,16452.0,60.6056,60.6056,60.5278,60.5451,16452.0
2016-05-17 15:05:00,70.0,70.1,69.99,70.1,36596.0,60.5537,60.6402,60.5451,60.6402,36596.0
2016-05-17 15:10:00,70.09,70.09,70.06,70.06,14064.0,60.6316,60.6316,60.6056,60.6056,14064.0
2016-05-17 15:15:00,70.06,70.06,69.99,69.99,20759.0,60.6056,60.6056,60.5451,60.5451,20759.0
2016-05-17 15:20:00,69.98,69.99,69.93,69.96,23229.0,60.5364,60.5451,60.4932,60.5191,23229.0
2016-05-17 15:25:00,69.95,69.96,69.89,69.9,44980.0,60.5105,60.5191,60.4586,60.4672,44980.0
2016-05-17 15:30:00,69.9,69.97,69.9,69.92,24625.0,60.4672,60.5278,60.4672,60.4845,24625.0
2016-05-17 15:35:00,69.92,70.05,69.92,70.05,46111.0,60.4845,60.597,60.4845,60.597,46111.0
2016-05-17 15:40:00,70.06,70.06,69.96,69.98,29663.0,60.6056,60.6056,60.5191,60.5364,29663.0
2016-05-17 15:45:00,69.98,70.0,69.92,69.94,40677.0,60.5364,60.5537,60.4845,60.5018,40677.0
2016-05-17 15:50:00,69.94,69.95,69.86,69.9,48236.0,60.5018,60.5105,60.4326,60.4672,48236.0
2016-05-17 15:55:00,69.9,70.01,69.86,69.87,128074.0,60.4672,60.5624,60.4326,60.4413,128074.0
2016-05-18 09:30:00,69.82,70.0,69.77,69.98,18911.0,60.398,60.5537,60.3548,60.5364,18911.0
2016-05-18 09:35:00,70.02,70.2,69.93,70.1,16094.0,60.571,60.7267,60.4932,60.6402,16094.0
2016-05-18 09:40:00,70.03,70.15,70.01,70.07,9657.0,60.5797,60.6835,60.5624,60.6143,9657.0
2016-05-18 09:45:00,70.08,70.09,69.98,70.03,21589.0,60.6229,60.6316,60.5364,60.5797,21589.0
2016-05-18 09:50:00,70.05,70.09,69.97,70.01,19027.0,60.597,60.6316,60.5278,60.5624,19027.0
2016-05-18 09:55:00,69.98,70.03,69.96,70.01,14800.0,60.5364,60.5797,60.5191,60.5624,14800.0
2016-05-18 10:00:00,69.99,70.1,69.99,70.09,6648.0,60.5451,60.6402,60.5451,60.6316,6648.0
2016-05-18 10:05:00,70.1,70.18,70.04,70.05,10789.0,60.6402,60.7094,60.5883,60.597,10789.0
2016-05-18 10:10:00,70.08,70.09,69.98,70.01,10948.0,60.6229,60.6316,60.5364,60.5624,10948.0
2016-05-18 10:15:00,69.99,70.05,69.92,69.92,12103.0,60.5451,60.597,60.4845,60.4845,12103.0
2016-05-18 10:20:00,69.93,69.97,69.88,69.91,22290.0,60.4932,60.5278,60.4499,60.4759,22290.0
2016-05-18 10:25:00,69.93,69.96,69.89,69.92,7852.0,60.4932,60.5191,60.4586,60.4845,7852.0
2016-05-18 10:30:00,69.91,70.04,69.89,70.01,10100.0,60.4759,60.5883,60.4586,60.5624,10100.0
2016-05-18 10:35:00,70.01,70.01,69.86,69.9,13440.0,60.5624,60.5624,60.4326,60.4672,13440.0
2016-05-18 10:40:00,69.92,69.94,69.87,69.93,13706.0,60.4845,60.5018,60.4413,60.4932,13706.0
2016-05-18 10:45:00,69.94,69.97,69.9,69.93,9193.0,60.5018,60.5278,60.4672,60.4932,9193.0
2016-05-18 10:50:00,69.93,69.93,69.83,69.83,22583.0,60.4932,60.4932,60.4067,60.4067,22583.0
2016-05-18 10:55:00,69.84,69.85,69.76,69.84,12004.0,60.4153,60.424,60.3461,60.4153,12004.0
2016-05-18 11:00:00,69.85,69.9,69.76,69.76,9577.0,60.424,60.4672,60.3461,60.3461,9577.0
2016-05-18 11:05:00,69.76,69.76,69.67,69.73,7411.0,60.3461,60.3461,60.2682,60.3202,7411.0
2016-05-18 11:10:00,69.74,69.76,69.67,69.7,4640.0,60.3288,60.3461,60.2682,60.2942,4640.0
2016-05-18 11:15:00,69.71,69.75,69.66,69.66,8876.0,60.3028,60.3375,60.2596,60.2596,8876.0
2016-05-18 11:20:00,69.66,69.71,69.65,69.67,11307.0,60.2596,60.3028,60.2509,60.2682,11307.0
2016-05-18 11:25:00,69.67,69.7,69.65,69.7,4700.0,60.2682,60.2942,60.2509,60.2942,4700.0
2016-05-18 11:30:00,69.72,69.74,69.7,69.7,5892.0,60.3115,60.3288,60.2942,60.2942,5892.0
2016-05-18 11:35:00,69.69,69.73,69.67,69.7,6300.0,60.2855,60.3202,60.2682,60.2942,6300.0
2016-05-18 11:40:00,69.69,69.77,69.69,69.77,7100.0,60.2855,60.3548,60.2855,60.3548,7100.0
2016-05-18 11:45:00,69.77,69.79,69.73,69.73,4100.0,60.3548,60.3721,60.3202,60.3202,4100.0
2016-05-18 11:50:00,69.74,69.77,69.65,69.65,6800.0,60.3288,60.3548,60.2509,60.2509,6800.0
2016-05-18 11:55:00,69.64,69.69,69.57,69.59,7176.0,60.2423,60.2855,60.1817,60.199,7176.0
2016-05-18 12:00:00,69.61,69.64,69.6,69.61,8901.0,60.2163,60.2423,60.2077,60.2163,8901.0
2016-05-18 12:05:00,69.62,69.62,69.49,69.55,8412.0,60.225,60.225,60.1125,60.1644,8412.0
2016-05-18 12:10:00,69.55,69.59,69.53,69.59,3100.0,60.1644,60.199,60.1471,60.199,3100.0
2016-05-18 12:15:00,69.61,69.68,69.59,69.65,6100.0,60.2163,60.2769,60.199,60.2509,6100.0
2016-05-18 12:20:00,69.67,69.67,69.59,69.67,7862.0,60.2682,60.2682,60.199,60.2682,7862.0
2016-05-18 12:25:00,69.68,69.71,69.66,69.66,7000.0,60.2769,60.3028,60.2596,60.2596,7000.0
2016-05-18 12:30:00,69.64,69.68,69.63,69.67,2800.0,60.2423,60.2769,60.2336,60.2682,2800.0
2016-05-18 12:35:00,69.68,69.69,69.63,69.66,6716.0,60.2769,60.2855,60.2336,60.2596,6716.0
2016-05-18 12:40:00,69.65,69.66,69.63,69.65,4850.0,60.2509,60.2596,60.2336,60.2509,4850.0
2016-05-18 12:45:00,69.66,69.66,69.64,69.66,2934.0,60.2596,60.2596,60.2423,60.2596,2934.0
2016-05-18 12:50:00,69.65,69.74,69.65,69.74,10644.0,60.2509,60.3288,60.2509,60.3288,10644.0
2016-05-18 12:55:00,69.75,69.83,69.71,69.82,9545.0,60.3375,60.4067,60.3028,60.398,9545.0
2016-05-18 13:00:00,69.83,69.97,69.83,69.92,10516.0,60.4067,60.5278,60.4067,60.4845,10516.0
2016-05-18 13:05:00,69.93,69.95,69.8,69.81,8495.0,60.4932,60.5105,60.3807,60.3894,8495.0
2016-05-18 13:10:00,69.83,69.85,69.77,69.77,8107.0,60.4067,60.424,60.3548,60.3548,8107.0
2016-05-18 13:15:00,69.78,69.81,69.78,69.81,6263.0,60.3634,60.3894,60.3634,60.3894,6263.0
2016-05-18 13:20:00,69.81,69.92,69.81,69.91,6903.0,60.3894,60.4845,60.3894,60.4759,6903.0
2016-05-18 13:25:00,69.91,69.91,69.87,69.87,7575.0,60.4759,60.4759,60.4413,60.4413,7575.0
2016-05-18 13:30:00,69.88,69.96,69.88,69.91,11195.0,60.4499,60.5191,60.4499,60.4759,11195.0
2016-05-18 13:35:00,69.9,69.98,69.9,69.92,11595.0,60.4672,60.5364,60.4672,60.4845,11595.0
2016-05-18 13:40:00,69.92,69.92,69.86,69.92,7676.0,60.4845,60.4845,60.4326,60.4845,7676.0
2016-05-18 13:45:00,69.92,69.98,69.92,69.92,6695.0,60.4845,60.5364,60.4845,60.4845,6695.0
2016-05-18 13:50:00,69.92,69.92,69.83,69.83,8784.0,60.4845,60.4845,60.4067,60.4067,8784.0
2016-05-18 13:55:00,69.82,69.85,69.75,69.76,6721.0,60.398,60.424,60.3375,60.3461,6721.0
2016-05-18 14:00:00,69.74,69.76,69.46,69.47,38243.0,60.3288,60.3461,60.0866,60.0952,38243.0
2016-05-18 14:05:00,69.46,69.57,69.35,69.57,23040.0,60.0866,60.1817,59.9914,60.1817,23040.0
2016-05-18 14:10:00,69.58,69.58,69.4,69.42,10700.0,60.1904,60.1904,60.0347,60.052,10700.0
2016-05-18 14:15:00,69.41,69.42,69.3,69.42,11264.0,60.0433,60.052,59.9482,60.052,11264.0
2016-05-18 14:20:00,69.43,69.43,69.29,69.4,9400.0,60.0606,60.0606,59.9395,60.0347,9400.0
2016-05-18 14:25:00,69.38,69.38,69.1,69.13,8250.0,60.0174,60.0174,59.7752,59.8011,8250.0
2016-05-18 14:30:00,69.12,69.17,69.05,69.17,9375.0,59.7925,59.8357,59.7319,59.8357,9375.0
2016-05-18 14:35:00,69.2,69.25,69.16,69.21,8148.0,59.8617,59.9049,59.8271,59.8703,8148.0
2016-05-18 14:40:00,69.2,69.38,69.18,69.35,14210.0,59.8617,60.0174,59.8444,59.9914,14210.0
2016-05-18 14:45:00,69.33,69.36,69.27,69.33,7580.0,59.9741,60.0001,59.9222,59.9741,7580.0
2016-05-18 14:50:00,69.35,69.45,69.35,69.4,7700.0,59.9914,60.0779,59.9914,60.0347,7700.0
2016-05-18 14:55:00,69.4,69.41,69.35,69.38,10926.0,60.0347,60.0433,59.9914,60.0174,10926.0
2016-05-18 15:00:00,69.37,69.59,69.37,69.53,10481.0,60.0087,60.199,60.0087,60.1471,10481.0
2016-05-18 15:05:00,69.54,69.56,69.46,69.55,19341.0,60.1558,60.1731,60.0866,60.1644,19341.0
2016-05-18 15:10:00,69.54,69.54,69.41,69.43,19719.0,60.1558,60.1558,60.0433,60.0606,19719.0
2016-05-18 15:15:00,69.42,69.44,69.37,69.44,16306.0,60.052,60.0693,60.0087,60.0693,16306.0
2016-05-18 15:20:00,69.44,69.44,69.27,69.29,16486.0,60.0693,60.0693,59.9222,59.9395,16486.0
2016-05-18 15:25:00,69.29,69.32,69.21,69.21,11191.0,59.9395,59.9655,59.8703,59.8703,11191.0
2016-05-18 15:30:00,69.21,69.35,69.21,69.33,21276.0,59.8703,59.9914,59.8703,59.9741,21276.0
2016-05-18 15:35:00,69.33,69.34,69.16,69.2,22770.0,59.9741,59.9828,59.8271,59.8617,22770.0
2016-05-18 15:40:00,69.2,69.34,69.2,69.32,22821.0,59.8617,59.9828,59.8617,59.9655,22821.0
2016-05-18 15:45:00,69.32,69.4,69.32,69.36,22231.0,59.9655,60.0347,59.9655,60.0001,22231.0
2016-05-18 15:50:00,69.36,69.38,69.3,69.31,18832.0,60.0001,60.0174,59.9482,59.9568,18832.0
2016-05-18 15:55:00,69.31,69.46,69.31,69.45,40207.0,59.9568,60.0866,59.9568,60.0779,40207.0
2016-05-19 09:30:00,69.36,69.76,69.28,69.56,8837.0,60.0001,60.3461,59.9309,60.1731,8837.0
2016-05-19 09:35:00,69.51,69.57,69.42,69.42,3740.0,60.1298,60.1817,60.052,60.052,3740.0
2016-05-19 09:40:00,69.4,69.46,69.22,69.27,8337.0,60.0347,60.0866,59.879,59.9222,8337.0
2016-05-19 09:45:00,69.3,69.39,69.22,69.31,7400.0,59.9482,60.026,59.879,59.9568,7400.0
2016-05-19 09:50:00,69.28,69.28,69.0,69.0,12325.0,59.9309,59.9309,59.6887,59.6887,12325.0
2016-05-19 09:55:00,69.04,69.13,68.93,68.95,5488.0,59.7233,59.8011,59.6281,59.6454,5488.0
2016-05-19 10:00:00,69.04,69.13,68.97,69.08,1979.0,59.7233,59.8011,59.6627,59.7579,1979.0
2016-05-19 10:05:00,69.07,69.07,68.85,68.85,8907.0,59.7492,59.7492,59.5589,59.5589,8907.0
2016-05-19 10:10:00,68.85,69.01,68.85,68.9,10200.0,59.5589,59.6973,59.5589,59.6022,10200.0
2016-05-19 10:15:00,68.9,69.0,68.87,68.87,5205.0,59.6022,59.6887,59.5762,59.5762,5205.0
2016-05-19 10:20:00,68.91,68.94,68.79,68.79,6089.0,59.6108,59.6368,59.507,59.507,6089.0
2016-05-19 10:25:00,68.79,68.91,68.79,68.87,7167.0,59.507,59.6108,59.507,59.5762,7167.0
2016-05-19 10:30:00,68.87,68.94,68.84,68.94,6778.0,59.5762,59.6368,59.5503,59.6368,6778.0
2016-05-19 10:35:00,68.94,68.94,68.7,68.75,9860.0,59.6368,59.6368,59.4291,59.4724,9860.0
2016-05-19 10:40:00,68.73,68.79,68.68,68.77,9368.0,59.4551,59.507,59.4118,59.4897,9368.0
2016-05-19 10:45:00,68.78,68.79,68.64,68.67,8300.0,59.4983,59.507,59.3772,59.4032,8300.0
2016-05-19 10:50:00,68.69,68.69,68.55,68.58,11706.0,59.4205,59.4205,59.2994,59.3253,11706.0
2016-05-19 10:55:00,68.59,68.61,68.55,68.55,14705.0,59.334,59.3513,59.2994,59.2994,14705.0
2016-05-19 11:00:00,68.56,68.59,68.47,68.48,37925.0,59.308,59.334,59.2302,59.2388,37925.0
2016-05-19 11:05:00,68.49,68.59,68.48,68.55,12500.0,59.2475,59.334,59.2388,59.2994,12500.0
2016-05-19 11:10:00,68.54,68.55,68.48,68.53,7767.0,59.2907,59.2994,59.2388,59.2821,7767.0
2016-05-19 11:15:00,68.54,68.59,68.54,68.55,7541.0,59.2907,59.334,59.2907,59.2994,7541.0
2016-05-19 11:20:00,68.54,68.56,68.5,68.55,5667.0,59.2907,59.308,59.2561,59.2994,5667.0
2016-05-19 11:25:00,68.54,68.57,68.42,68.42,12524.0,59.2907,59.3167,59.1869,59.1869,12524.0
2016-05-19 11:30:00,68.45,68.49,68.43,68.47,11962.0,59.2129,59.2475,59.1956,59.2302,11962.0
2016-05-19 11:35:00,68.47,68.47,68.36,68.36,9260.0,59.2302,59.2302,59.135,59.135,9260.0
2016-05-19 11:40:00,68.4,68.41,68.36,68.38,3814.0,59.1696,59.1783,59.135,59.1523,3814.0
2016-05-19 11:45:00,68.38,68.38,68.31,68.38,7908.0,59.1523,59.1523,59.0918,59.1523,7908.0
2016-05-19 11:50:00,68.37,68.39,68.3,68.3,5100.0,59.1437,59.161,59.0831,59.0831,5100.0
2016-05-19 11:55:00,68.29,68.41,68.29,68.4,10000.0,59.0745,59.1783,59.0745,59.1696,10000.0
2016-05-19 12:00:00,68.39,68.5,68.38,68.48,11140.0,59.161,59.2561,59.1523,59.2388,11140.0
2016-05-19 12:05:00,68.48,68.5,68.46,68.49,18006.0,59.2388,59.2561,59.2215,59.2475,18006.0
2016-05-19 12:10:00,68.5,68.57,68.49,68.57,33049.0,59.2561,59.3167,59.2475,59.3167,33049.0
2016-05-19 12:15:00,68.61,68.72,68.61,68.66,19324.0,59.3513,59.4464,59.3513,59.3945,19324.0
2016-05-19 12:20:00,68.65,68.67,68.56,68.58,7321.0,59.3859,59.4032,59.308,59.3253,7321.0
2016-05-19 12:25:00,68.57,68.61,68.57,68.57,5421.0,59.3167,59.3513,59.3167,59.3167,5421.0
2016-05-19 12:30:00,68.58,68.61,68.56,68.6,6373.0,59.3253,59.3513,59.308,59.3426,6373.0
2016-05-19 12:35:00,68.61,68.65,68.59,68.65,7327.0,59.3513,59.3859,59.334,59.3859,7327.0
2016-05-19 12:40:00,68.65,68.65,68.59,68.62,6300.0,59.3859,59.3859,59.334,59.3599,6300.0
2016-05-19 12:45:00,68.62,68.63,68.54,68.59,5224.0,59.3599,59.3686,59.2907,59.334,5224.0
2016-05-19 12:50:00,68.6,68.62,68.59,68.59,7601.0,59.3426,59.3599,59.334,59.334,7601.0
2016-05-19 12:55:00,68.57,68.62,68.57,68.58,4800.0,59.3167,59.3599,59.3167,59.3253,4800.0
2016-05-19 13:00:00,68.58,68.62,68.57,68.61,7220.0,59.3253,59.3599,59.3167,59.3513,7220.0
2016-05-19 13:05:00,68.62,68.63,68.59,68.61,4704.0,59.3599,59.3686,59.334,59.3513,4704.0
2016-05-19 13:10:00,68.62,68.66,68.61,68.65,6100.0,59.3599,59.3945,59.3513,59.3859,6100.0
2016-05-19 13:15:00,68.64,68.69,68.62,68.64,17075.0,59.3772,59.4205,59.3599,59.3772,17075.0
2016-05-19 13:20:00,68.65,68.66,68.61,68.61,7337.0,59.3859,59.3945,59.3513,59.3513,7337.0
2016-05-19 13:25:00,68.63,68.66,68.62,68.65,3228.0,59.3686,59.3945,59.3599,59.3859,3228.0
2016-05-19 13:30:00,68.64,68.68,68.62,68.68,12864.0,59.3772,59.4118,59.3599,59.4118,12864.0
2016-05-19 13:35:00,68.68,68.77,68.68,68.74,10580.0,59.4118,59.4897,59.4118,59.4637,10580.0
2016-05-19 13:40:00,68.73,68.81,68.73,68.79,4698.0,59.4551,59.5243,59.4551,59.507,4698.0
2016-05-19 13:45:00,68.79,68.79,68.73,68.73,20307.0,59.507,59.507,59.4551,59.4551,20307.0
2016-05-19 13:50:00,68.72,68.76,68.71,68.74,13198.0,59.4464,59.481,59.4378,59.4637,13198.0
2016-05-19 13:55:00,68.73,68.73,68.68,68.7,17196.0,59.4551,59.4551,59.4118,59.4291,17196.0
2016-05-19 14:00:00,68.69,68.7,68.66,68.69,8510.0,59.4205,59.4291,59.3945,59.4205,8510.0
2016-05-19 14:05:00,68.67,68.69,68.67,68.69,7762.0,59.4032,59.4205,59.4032,59.4205,7762.0
2016-05-19 14:10:00,68.69,68.79,68.68,68.77,16706.0,59.4205,59.507,59.4118,59.4897,16706.0
2016-05-19 14:15:00,68.77,68.8,68.74,68.8,8476.0,59.4897,59.5157,59.4637,59.5157,8476.0
2016-05-19 14:20:00,68.79,68.8,68.73,68.74,8235.0,59.507,59.5157,59.4551,59.4637,8235.0
2016-05-19 14:25:00,68.74,68.79,68.71,68.77,7109.0,59.4637,59.507,59.4378,59.4897,7109.0
2016-05-19 14:30:00,68.76,68.79,68.71,68.72,11605.0,59.481,59.507,59.4378,59.4464,11605.0
2016-05-19 14:35:00,68.71,68.73,68.59,68.63,8125.0,59.4378,59.4551,59.334,59.3686,8125.0
2016-05-19 14:40:00,68.62,68.64,68.6,68.62,6800.0,59.3599,59.3772,59.3426,59.3599,6800.0
2016-05-19 14:45:00,68.62,68.62,68.56,68.57,5926.0,59.3599,59.3599,59.308,59.3167,5926.0
2016-05-19 14:50:00,68.59,68.59,68.53,68.55,5201.0,59.334,59.334,59.2821,59.2994,5201.0
2016-05-19 14:55:00,68.55,68.57,68.51,68.52,9545.0,59.2994,59.3167,59.2648,59.2734,9545.0
2016-05-19 15:00:00,68.52,68.63,68.52,68.63,7961.0,59.2734,59.3686,59.2734,59.3686,7961.0
2016-05-19 15:05:00,68.62,68.69,68.62,68.68,14924.0,59.3599,59.4205,59.3599,59.4118,14924.0
2016-05-19 15:10:00,68.68,68.72,68.67,68.7,13560.0,59.4118,59.4464,59.4032,59.4291,13560.0
2016-05-19 15:15:00,68.71,68.72,68.55,68.62,56501.0,59.4378,59.4464,59.2994,59.3599,56501.0
2016-05-19 15:20:00,68.63,68.72,68.63,68.71,17354.0,59.3686,59.4464,59.3686,59.4378,17354.0
2016-05-19 15:25:00,68.73,68.77,68.73,68.76,21727.0,59.4551,59.4897,59.4551,59.481,21727.0
2016-05-19 15:30:00,68.75,68.76,68.66,68.7,28475.0,59.4724,59.481,59.3945,59.4291,28475.0
2016-05-19 15:35:00,68.7,68.79,68.7,68.79,23026.0,59.4291,59.507,59.4291,59.507,23026.0
2016-05-19 15:40:00,68.79,68.81,68.71,68.72,46058.0,59.507,59.5243,59.4378,59.4464,46058.0
2016-05-19 15:45:00,68.72,68.82,68.72,68.77,27025.0,59.4464,59.533,59.4464,59.4897,27025.0
2016-05-19 15:50:00,68.77,68.77,68.72,68.75,23621.0,59.4897,59.4897,59.4464,59.4724,23621.0
2016-05-19 15:55:00,68.75,68.75,68.68,68.71,47727.0,59.4724,59.4724,59.4118,59.4378,47727.0
2016-05-20 09:30:00,69.14,69.14,68.79,68.9,51413.0,59.8098,59.8098,59.507,59.6022,51413.0
2016-05-20 09:35:00,68.91,69.0,68.87,68.87,12498.0,59.6108,59.6887,59.5762,59.5762,12498.0
2016-05-20 09:40:00,68.86,68.92,68.78,68.82,13990.0,59.5676,59.6195,59.4983,59.533,13990.0
2016-05-20 09:45:00,68.82,68.93,68.82,68.89,21950.0,59.533,59.6281,59.533,59.5935,21950.0
2016-05-20 09:50:00,68.9,68.96,68.82,68.82,22522.0,59.6022,59.6541,59.533,59.533,22522.0
2016-05-20 09:55:00,68.82,68.91,68.82,68.91,7898.0,59.533,59.6108,59.533,59.6108,7898.0
2016-05-20 10:00:00,68.92,68.92,68.76,68.86,15614.0,59.6195,59.6195,59.481,59.5676,15614.0
2016-05-20 10:05:00,68.87,68.88,68.75,68.79,10863.0,59.5762,59.5849,59.4724,59.507,10863.0
2016-05-20 10:10:00,68.79,68.85,68.74,68.77,10003.0,59.507,59.5589,59.4637,59.4897,10003.0
2016-05-20 10:15:00,68.75,68.86,68.7,68.86,16893.0,59.4724,59.5676,59.4291,59.5676,16893.0
2016-05-20 10:20:00,68.87,68.88,68.75,68.78,36581.0,59.5762,59.5849,59.4724,59.4983,36581.0
2016-05-20 10:25:00,68.77,68.95,68.76,68.9,35782.0,59.4897,59.6454,59.481,59.6022,35782.0
2016-05-20 10:30:00,68.91,68.94,68.88,68.92,26435.0,59.6108,59.6368,59.5849,59.6195,26435.0
2016-05-20 10:35:00,68.92,68.99,68.91,68.95,15775.0,59.6195,59.68,59.6108,59.6454,15775.0
2016-05-20 10:40:00,68.95,69.0,68.94,68.98,15955.0,59.6454,59.6887,59.6368,59.6714,15955.0
2016-05-20 10:45:00,69.0,69.06,68.86,68.86,25434.0,59.6887,59.7406,59.5676,59.5676,25434.0
2016-05-20 10:50:00,68.85,68.9,68.83,68.84,11023.0,59.5589,59.6022,59.5416,59.5503,11023.0
2016-05-20 10:55:00,68.81,68.84,68.8,68.8,10325.0,59.5243,59.5503,59.5157,59.5157,10325.0
2016-05-20 11:00:00,68.81,68.83,68.75,68.8,26313.0,59.5243,59.5416,59.4724,59.5157,26313.0
2016-05-20 11:05:00,68.79,68.81,68.72,68.77,16995.0,59.507,59.5243,59.4464,59.4897,16995.0
2016-05-20 11:10:00,68.78,68.81,68.75,68.8,12959.0,59.4983,59.5243,59.4724,59.5157,12959.0
2016-05-20 11:15:00,68.79,68.8,68.75,68.76,19377.0,59.507,59.5157,59.4724,59.481,19377.0
2016-05-20 11:20:00,68.76,68.78,68.65,68.7,33419.0,59.481,59.4983,59.3859,59.4291,33419.0
2016-05-20 11:25:00,68.7,68.76,68.7,68.75,15705.0,59.4291,59.481,59.4291,59.4724,15705.0
2016-05-20 11:30:00,68.75,68.82,68.75,68.8,15275.0,59.4724,59.533,59.4724,59.5157,15275.0
2016-05-20 11:35:00,68.8,68.8,68.77,68.8,20443.0,59.5157,59.5157,59.4897,59.5157,20443.0
2016-05-20 11:40:00,68.8,68.82,68.79,68.8,23918.0,59.5157,59.533,59.507,59.5157,23918.0
2016-05-20 11:45:00,68.79,68.85,68.78,68.81,19082.0,59.507,59.5589,59.4983,59.5243,19082.0
2016-05-20 11:50:00,68.82,68.83,68.78,68.8,12645.0,59.533,59.5416,59.4983,59.5157,12645.0
2016-05-20 11:55:00,68.8,68.81,68.76,68.79,19764.0,59.5157,59.5243,59.481,59.507,19764.0
2016-05-20 12:00:00,68.79,68.8,68.74,68.75,10491.0,59.507,59.5157,59.4637,59.4724,10491.0
2016-05-20 12:05:00,68.76,68.8,68.76,68.78,6797.0,59.481,59.5157,59.481,59.4983,6797.0
2016-05-20 12:10:00,68.79,68.8,68.75,68.75,6519.0,59.507,59.5157,59.4724,59.4724,6519.0
2016-05-20 12:15:00,68.75,68.8,68.75,68.77,7350.0,59.4724,59.5157,59.4724,59.4897,7350.0
2016-05-20 12:20:00,68.78,68.8,68.78,68.8,2300.0,59.4983,59.5157,59.4983,59.5157,2300.0
2016-05-20 12:25:00,68.8,68.8,68.77,68.78,8651.0,59.5157,59.5157,59.4897,59.4983,8651.0
2016-05-20 12:30:00,68.78,68.8,68.77,68.79,5958.0,59.4983,59.5157,59.4897,59.507,5958.0
2016-05-20 12:35:00,68.8,68.8,68.79,68.79,2939.0,59.5157,59.5157,59.507,59.507,2939.0
2016-05-20 12:40:00,68.8,68.81,68.77,68.8,22917.0,59.5157,59.5243,59.4897,59.5157,22917.0
2016-05-20 12:45:00,68.8,68.81,68.79,68.81,23092.0,59.5157,59.5243,59.507,59.5243,23092.0
2016-05-20 12:50:00,68.81,68.84,68.8,68.84,8072.0,59.5243,59.5503,59.5157,59.5503,8072.0
2016-05-20 12:55:00,68.84,68.85,68.79,68.8,13245.0,59.5503,59.5589,59.507,59.5157,13245.0
2016-05-20 13:00:00,68.8,68.81,68.77,68.8,7343.0,59.5157,59.5243,59.4897,59.5157,7343.0
2016-05-20 13:05:00,68.8,68.8,68.75,68.8,14583.0,59.5157,59.5157,59.4724,59.5157,14583.0
2016-05-20 13:10:00,68.79,68.83,68.78,68.82,14471.0,59.507,59.5416,59.4983,59.533,14471.0
2016-05-20 13:15:00,68.82,68.83,68.8,68.81,11083.0,59.533,59.5416,59.5157,59.5243,11083.0
2016-05-20 13:20:00,68.81,68.84,68.79,68.8,11428.0,59.5243,59.5503,59.507,59.5157,11428.0
2016-05-20 13:25:00,68.79,68.8,68.77,68.78,6536.0,59.507,59.5157,59.4897,59.4983,6536.0
2016-05-20 13:30:00,68.79,68.79,68.66,68.67,18078.0,59.507,59.507,59.3945,59.4032,18078.0
2016-05-20 13:35:00,68.68,68.68,68.61,68.64,12220.0,59.4118,59.4118,59.3513,59.3772,12220.0
2016-05-20 13:40:00,68.63,68.66,68.62,68.65,10601.0,59.3686,59.3945,59.3599,59.3859,10601.0
2016-05-20 13:45:00,68.65,68.65,68.61,68.63,13147.0,59.3859,59.3859,59.3513,59.3686,13147.0
2016-05-20 13:50:00,68.63,68.66,68.62,68.62,14789.0,59.3686,59.3945,59.3599,59.3599,14789.0
2016-05-20 13:55:00,68.63,68.68,68.62,68.68,9875.0,59.3686,59.4118,59.3599,59.4118,9875.0
2016-05-20 14:00:00,68.69,68.79,68.68,68.79,13084.0,59.4205,59.507,59.4118,59.507,13084.0
2016-05-20 14:05:00,68.78,68.78,68.72,68.74,15898.0,59.4983,59.4983,59.4464,59.4637,15898.0
2016-05-20 14:10:00,68.74,68.79,68.73,68.77,6719.0,59.4637,59.507,59.4551,59.4897,6719.0
2016-05-20 14:15:00,68.78,68.83,68.77,68.83,7239.0,59.4983,59.5416,59.4897,59.5416,7239.0
2016-05-20 14:20:00,68.82,68.82,68.78,68.79,21744.0,59.533,59.533,59.4983,59.507,21744.0
2016-05-20 14:25:00,68.8,68.8,68.75,68.75,7622.0,59.5157,59.5157,59.4724,59.4724,7622.0
2016-05-20 14:30:00,68.76,68.79,68.75,68.78,6556.0,59.481,59.507,59.4724,59.4983,6556.0
2016-05-20 14:35:00,68.78,68.79,68.76,68.78,12539.0,59.4983,59.507,59.481,59.4983,12539.0
2016-05-20 14:40:00,68.78,68.79,68.78,68.79,2629.0,59.4983,59.507,59.4983,59.507,2629.0
2016-05-20 14:45:00,68.78,68.79,68.75,68.75,10728.0,59.4983,59.507,59.4724,59.4724,10728.0
2016-05-20 14:50:00,68.75,68.77,68.73,68.77,9480.0,59.4724,59.4897,59.4551,59.4897,9480.0
2016-05-20 14:55:00,68.77,68.77,68.73,68.77,14794.0,59.4897,59.4897,59.4551,59.4897,14794.0
2016-05-20 15:00:00,68.79,68.8,68.66,68.67,21304.0,59.507,59.5157,59.3945,59.4032,21304.0
2016-05-20 15:05:00,68.67,68.71,68.67,68.71,10747.0,59.4032,59.4378,59.4032,59.4378,10747.0
2016-05-20 15:10:00,68.71,68.72,68.67,68.67,10759.0,59.4378,59.4464,59.4032,59.4032,10759.0
2016-05-20 15:15:00,68.67,68.67,68.61,68.67,12036.0,59.4032,59.4032,59.3513,59.4032,12036.0
2016-05-20 15:20:00,68.67,68.72,68.65,68.65,23251.0,59.4032,59.4464,59.3859,59.3859,23251.0
2016-05-20 15:25:00,68.65,68.69,68.64,68.69,15191.0,59.3859,59.4205,59.3772,59.4205,15191.0
2016-05-20 15:30:00,68.68,68.69,68.64,68.67,23731.0,59.4118,59.4205,59.3772,59.4032,23731.0
2016-05-20 15:35:00,68.68,68.72,68.67,68.72,26835.0,59.4118,59.4464,59.4032,59.4464,26835.0
2016-05-20 15:40:00,68.71,68.73,68.67,68.7,33607.0,59.4378,59.4551,59.4032,59.4291,33607.0
2016-05-20 15:45:00,68.7,68.74,68.64,68.67,72846.0,59.4291,59.4637,59.3772,59.4032,72846.0
2016-05-20 15:50:00,68.66,68.7,68.65,68.67,49339.0,59.3945,59.4291,59.3859,59.4032,49339.0
2016-05-20 15:55:00,68.68,68.76,68.67,68.74,82312.0,59.4118,59.481,59.4032,59.4637,82312.0
2016-05-23 09:30:00,68.58,68.79,68.58,68.68,10781.0,59.3253,59.507,59.3253,59.4118,10781.0
2016-05-23 09:35:00,68.72,68.72,68.49,68.67,8000.0,59.4464,59.4464,59.2475,59.4032,8000.0
2016-05-23 09:40:00,68.75,68.76,68.66,68.76,7278.0,59.4724,59.481,59.3945,59.481,7278.0
2016-05-23 09:45:00,68.74,68.87,68.69,68.84,5531.0,59.4637,59.5762,59.4205,59.5503,5531.0
2016-05-23 09:50:00,68.84,68.92,68.77,68.77,4135.0,59.5503,59.6195,59.4897,59.4897,4135.0
2016-05-23 09:55:00,68.72,68.73,68.66,68.69,4000.0,59.4464,59.4551,59.3945,59.4205,4000.0
2016-05-23 10:00:00,68.7,68.78,68.66,68.73,8181.0,59.4291,59.4983,59.3945,59.4551,8181.0
2016-05-23 10:05:00,68.71,68.74,68.65,68.65,4653.0,59.4378,59.4637,59.3859,59.3859,4653.0
2016-05-23 10:10:00,68.63,68.78,68.63,68.78,6045.0,59.3686,59.4983,59.3686,59.4983,6045.0
2016-05-23 10:15:00,68.81,68.81,68.67,68.67,5496.0,59.5243,59.5243,59.4032,59.4032,5496.0
2016-05-23 10:20:00,68.68,68.8,68.65,68.65,5900.0,59.4118,59.5157,59.3859,59.3859,5900.0
2016-05-23 10:25:00,68.63,68.72,68.62,68.69,4918.0,59.3686,59.4464,59.3599,59.4205,4918.0
2016-05-23 10:30:00,68.68,68.76,68.67,68.75,9600.0,59.4118,59.481,59.4032,59.4724,9600.0
2016-05-23 10:35:00,68.74,68.75,68.64,68.69,12810.0,59.4637,59.4724,59.3772,59.4205,12810.0
2016-05-23 10:40:00,68.69,68.69,68.6,68.67,13684.0,59.4205,59.4205,59.3426,59.4032,13684.0
2016-05-23 10:45:00,68.7,68.72,68.66,68.68,4261.0,59.4291,59.4464,59.3945,59.4118,4261.0
2016-05-23 10:50:00,68.68,68.68,68.6,68.62,9415.0,59.4118,59.4118,59.3426,59.3599,9415.0
2016-05-23 10:55:00,68.62,68.65,68.6,68.65,7255.0,59.3599,59.3859,59.3426,59.3859,7255.0
2016-05-23 11:00:00,68.66,68.7,68.63,68.7,8120.0,59.3945,59.4291,59.3686,59.4291,8120.0
2016-05-23 11:05:00,68.71,68.71,68.62,68.67,10613.0,59.4378,59.4378,59.3599,59.4032,10613.0
2016-05-23 11:10:00,68.66,68.69,68.62,68.67,44080.0,59.3945,59.4205,59.3599,59.4032,44080.0
2016-05-23 11:15:00,68.68,68.7,68.66,68.67,28194.0,59.4118,59.4291,59.3945,59.4032,28194.0
2016-05-23 11:20:00,68.68,68.71,68.67,68.7,52907.0,59.4118,59.4378,59.4032,59.4291,52907.0
2016-05-23 11:25:00,68.7,68.71,68.66,68.7,26318.0,59.4291,59.4378,59.3945,59.4291,26318.0
2016-05-23 11:30:00,68.71,68.71,68.66,68.68,39025.0,59.4378,59.4378,59.3945,59.4118,39025.0
2016-05-23 11:35:00,68.69,68.71,68.64,68.7,10400.0,59.4205,59.4378,59.3772,59.4291,10400.0
2016-05-23 11:40:00,68.7,68.78,68.66,68.74,25551.0,59.4291,59.4983,59.3945,59.4637,25551.0
2016-05-23 11:45:00,68.75,68.82,68.69,68.79,25247.0,59.4724,59.533,59.4205,59.507,25247.0
2016-05-23 11:50:00,68.8,68.8,68.68,68.72,11812.0,59.5157,59.5157,59.4118,59.4464,11812.0
2016-05-23 11:55:00,68.72,68.75,68.69,68.71,14381.0,59.4464,59.4724,59.4205,59.4378,14381.0
2016-05-23 12:00:00,68.7,68.71,68.67,68.69,16764.0,59.4291,59.4378,59.4032,59.4205,16764.0
2016-05-23 12:05:00,68.66,68.7,68.66,68.68,12830.0,59.3945,59.4291,59.3945,59.4118,12830.0
2016-05-23 12:10:00,68.69,68.7,68.67,68.69,16467.0,59.4205,59.4291,59.4032,59.4205,16467.0
2016-05-23 12:15:00,68.7,68.71,68.69,68.71,18847.0,59.4291,59.4378,59.4205,59.4378,18847.0
2016-05-23 12:20:00,68.7,68.74,68.66,68.74,22019.0,59.4291,59.4637,59.3945,59.4637,22019.0
2016-05-23 12:25:00,68.75,68.81,68.74,68.81,12657.0,59.4724,59.5243,59.4637,59.5243,12657.0
2016-05-23 12:30:00,68.81,68.83,68.76,68.82,9567.0,59.5243,59.5416,59.481,59.533,9567.0
2016-05-23 12:35:00,68.82,68.84,68.82,68.84,5251.0,59.533,59.5503,59.533,59.5503,5251.0
2016-05-23 12:40:00,68.83,68.91,68.8,68.91,13002.0,59.5416,59.6108,59.5157,59.6108,13002.0
2016-05-23 12:45:00,68.91,68.92,68.81,68.83,19533.0,59.6108,59.6195,59.5243,59.5416,19533.0
2016-05-23 12:50:00,68.82,68.86,68.82,68.86,7412.0,59.533,59.5676,59.533,59.5676,7412.0
2016-05-23 12:55:00,68.86,68.86,68.82,68.84,10324.0,59.5676,59.5676,59.533,59.5503,10324.0
2016-05-23 13:00:00,68.85,68.86,68.82,68.83,10218.0,59.5589,59.5676,59.533,59.5416,10218.0
2016-05-23 13:05:00,68.83,68.84,68.8,68.84,5849.0,59.5416,59.5503,59.5157,59.5503,5849.0
2016-05-23 13:10:00,68.83,68.85,68.82,68.82,5686.0,59.5416,59.5589,59.533,59.533,5686.0
2016-05-23 13:15:00,68.82,68.85,68.81,68.81,9443.0,59.533,59.5589,59.5243,59.5243,9443.0
2016-05-23 13:20:00,68.82,68.85,68.82,68.83,9707.0,59.533,59.5589,59.533,59.5416,9707.0
2016-05-23 13:25:00,68.83,68.86,68.83,68.85,14687.0,59.5416,59.5676,59.5416,59.5589,14687.0
2016-05-23 13:30:00,68.86,68.86,68.8,68.83,16389.0,59.5676,59.5676,59.5157,59.5416,16389.0
2016-05-23 13:35:00,68.83,68.83,68.77,68.8,12497.0,59.5416,59.5416,59.4897,59.5157,12497.0
2016-05-23 13:40:00,68.8,68.81,68.74,68.74,21573.0,59.5157,59.5243,59.4637,59.4637,21573.0
2016-05-23 13:45:00,68.74,68.8,68.72,68.8,11699.0,59.4637,59.5157,59.4464,59.5157,11699.0
2016-05-23 13:50:00,68.79,68.81,68.77,68.81,14753.0,59.507,59.5243,59.4897,59.5243,14753.0
2016-05-23 13:55:00,68.81,68.81,68.78,68.8,13483.0,59.5243,59.5243,59.4983,59.5157,13483.0
2016-05-23 14:00:00,68.8,68.81,68.79,68.81,4954.0,59.5157,59.5243,59.507,59.5243,4954.0
2016-05-23 14:05:00,68.81,68.83,68.77,68.78,10958.0,59.5243,59.5416,59.4897,59.4983,10958.0
2016-05-23 14:10:00,68.79,68.82,68.75,68.8,13705.0,59.507,59.533,59.4724,59.5157,13705.0
2016-05-23 14:15:00,68.8,68.87,68.8,68.87,6300.0,59.5157,59.5762,59.5157,59.5762,6300.0
2016-05-23 14:20:00,68.87,68.95,68.87,68.93,19199.0,59.5762,59.6454,59.5762,59.6281,19199.0
2016-05-23 14:25:00,68.92,68.96,68.88,68.96,7873.0,59.6195,59.6541,59.5849,59.6541,7873.0
2016-05-23 14:30:00,68.95,68.97,68.94,68.95,8862.0,59.6454,59.6627,59.6368,59.6454,8862.0
2016-05-23 14:35:00,68.96,68.97,68.9,68.91,9501.0,59.6541,59.6627,59.6022,59.6108,9501.0
2016-05-23 14:40:00,68.91,68.95,68.91,68.94,6753.0,59.6108,59.6454,59.6108,59.6368,6753.0
2016-05-23 14:45:00,68.95,68.98,68.89,68.98,18895.0,59.6454,59.6714,59.5935,59.6714,18895.0
2016-05-23 14:50:00,68.97,69.0,68.95,68.95,9829.0,59.6627,59.6887,59.6454,59.6454,9829.0
2016-05-23 14:55:00,68.94,68.96,68.9,68.95,11313.0,59.6368,59.6541,59.6022,59.6454,11313.0
2016-05-23 15:00:00,68.97,68.99,68.95,68.95,5487.0,59.6627,59.68,59.6454,59.6454,5487.0
2016-05-23 15:05:00,68.95,68.96,68.9,68.91,12858.0,59.6454,59.6541,59.6022,59.6108,12858.0
2016-05-23 15:10:00,68.91,68.91,68.87,68.91,17404.0,59.6108,59.6108,59.5762,59.6108,17404.0
2016-05-23 15:15:00,68.9,68.92,68.88,68.88,25455.0,59.6022,59.6195,59.5849,59.5849,25455.0
2016-05-23 15:20:00,68.88,68.91,68.88,68.91,20751.0,59.5849,59.6108,59.5849,59.6108,20751.0
2016-05-23 15:25:00,68.91,68.94,68.89,68.94,55676.0,59.6108,59.6368,59.5935,59.6368,55676.0
2016-05-23 15:30:00,68.94,68.95,68.9,68.92,42174.0,59.6368,59.6454,59.6022,59.6195,42174.0
2016-05-23 15:35:00,68.91,68.95,68.88,68.91,42926.0,59.6108,59.6454,59.5849,59.6108,42926.0
2016-05-23 15:40:00,68.91,68.93,68.89,68.92,42528.0,59.6108,59.6281,59.5935,59.6195,42528.0
2016-05-23 15:45:00,68.92,68.94,68.88,68.88,73880.0,59.6195,59.6368,59.5849,59.5849,73880.0
2016-05-23 15:50:00,68.88,68.9,68.84,68.84,29389.0,59.5849,59.6022,59.5503,59.5503,29389.0
2016-05-23 15:55:00,68.82,68.83,68.74,68.79,112976.0,59.533,59.5416,59.4637,59.507,112976.0
2016-05-24 09:30:00,68.87,69.28,68.86,69.28,11811.0,59.5762,59.9309,59.5676,59.9309,11811.0
2016-05-24 09:35:00,69.19,69.43,69.18,69.32,22304.0,59.853,60.0606,59.8444,59.9655,22304.0
2016-05-24 09:40:00,69.31,69.36,69.27,69.27,9439.0,59.9568,60.0001,59.9222,59.9222,9439.0
2016-05-24 09:45:00,69.28,69.37,69.26,69.32,15154.0,59.9309,60.0087,59.9136,59.9655,15154.0
2016-05-24 09:50:00,69.33,69.36,69.24,69.35,14694.0,59.9741,60.0001,59.8963,59.9914,14694.0
2016-05-24 09:55:00,69.35,69.36,69.22,69.22,9194.0,59.9914,60.0001,59.879,59.879,9194.0
2016-05-24 10:00:00,69.26,69.3,69.18,69.3,9249.0,59.9136,59.9482,59.8444,59.9482,9249.0
2016-05-24 10:05:00,69.32,69.36,69.3,69.34,32922.0,59.9655,60.0001,59.9482,59.9828,32922.0
2016-05-24 10:10:00,69.35,69.45,69.25,69.36,44767.0,59.9914,60.0779,59.9049,60.0001,44767.0
2016-05-24 10:15:00,69.34,69.39,69.31,69.31,9311.0,59.9828,60.026,59.9568,59.9568,9311.0
2016-05-24 10:20:00,69.32,69.38,69.32,69.38,7436.0,59.9655,60.0174,59.9655,60.0174,7436.0
2016-05-24 10:25:00,69.38,69.41,69.36,69.39,15133.0,60.0174,60.0433,60.0001,60.026,15133.0
2016-05-24 10:30:00,69.4,69.41,69.39,69.41,24387.0,60.0347,60.0433,60.026,60.0433,24387.0
2016-05-24 10:35:00,69.41,69.41,69.34,69.39,43301.0,60.0433,60.0433,59.9828,60.026,43301.0
2016-05-24 10:40:00,69.4,69.41,69.38,69.39,15990.0,60.0347,60.0433,60.0174,60.026,15990.0
2016-05-24 10:45:00,69.39,69.4,69.37,69.39,11628.0,60.026,60.0347,60.0087,60.026,11628.0
2016-05-24 10:50:00,69.39,69.4,69.36,69.39,6900.0,60.026,60.0347,60.0001,60.026,6900.0
2016-05-24 10:55:00,69.39,69.4,69.37,69.4,14200.0,60.026,60.0347,60.0087,60.0347,14200.0
2016-05-24 11:00:00,69.4,69.51,69.4,69.45,40423.0,60.0347,60.1298,60.0347,60.0779,40423.0
2016-05-24 11:05:00,69.45,69.45,69.34,69.34,15845.0,60.0779,60.0779,59.9828,59.9828,15845.0
2016-05-24 11:10:00,69.35,69.42,69.33,69.4,12529.0,59.9914,60.052,59.9741,60.0347,12529.0
2016-05-24 11:15:00,69.41,69.43,69.4,69.42,14491.0,60.0433,60.0606,60.0347,60.052,14491.0
2016-05-24 11:20:00,69.43,69.5,69.42,69.5,18511.0,60.0606,60.1212,60.052,60.1212,18511.0
2016-05-24 11:25:00,69.51,69.53,69.48,69.49,13302.0,60.1298,60.1471,60.1039,60.1125,13302.0
2016-05-24 11:30:00,69.49,69.56,69.48,69.55,16206.0,60.1125,60.1731,60.1039,60.1644,16206.0
2016-05-24 11:35:00,69.55,69.56,69.43,69.44,12383.0,60.1644,60.1731,60.0606,60.0693,12383.0
2016-05-24 11:40:00,69.43,69.44,69.39,69.41,3900.0,60.0606,60.0693,60.026,60.0433,3900.0
2016-05-24 11:45:00,69.41,69.44,69.41,69.44,7006.0,60.0433,60.0693,60.0433,60.0693,7006.0
2016-05-24 11:50:00,69.44,69.46,69.43,69.43,18740.0,60.0693,60.0866,60.0606,60.0606,18740.0
2016-05-24 11:55:00,69.44,69.46,69.43,69.45,6700.0,60.0693,60.0866,60.0606,60.0779,6700.0
2016-05-24 12:00:00,69.46,69.54,69.46,69.53,5623.0,60.0866,60.1558,60.0866,60.1471,5623.0
2016-05-24 12:05:00,69.54,69.55,69.47,69.51,10994.0,60.1558,60.1644,60.0952,60.1298,10994.0
2016-05-24 12:10:00,69.52,69.56,69.51,69.54,5402.0,60.1385,60.1731,60.1298,60.1558,5402.0
2016-05-24 12:15:00,69.55,69.55,69.49,69.49,6766.0,60.1644,60.1644,60.1125,60.1125,6766.0
2016-05-24 12:20:00,69.5,69.5,69.45,69.48,6522.0,60.1212,60.1212,60.0779,60.1039,6522.0
2016-05-24 12:25:00,69.5,69.5,69.47,69.48,900.0,60.1212,60.1212,60.0952,60.1039,900.0
2016-05-24 12:30:00,69.48,69.51,69.47,69.49,24694.0,60.1039,60.1298,60.0952,60.1125,24694.0
2016-05-24 12:35:00,69.5,69.52,69.49,69.52,2607.0,60.1212,60.1385,60.1125,60.1385,2607.0
2016-05-24 12:40:00,69.54,69.56,69.53,69.55,12137.0,60.1558,60.1731,60.1471,60.1644,12137.0
2016-05-24 12:45:00,69.55,69.56,69.5,69.53,14372.0,60.1644,60.1731,60.1212,60.1471,14372.0
2016-05-24 12:50:00,69.54,69.56,69.54,69.56,4481.0,60.1558,60.1731,60.1558,60.1731,4481.0
2016-05-24 12:55:00,69.56,69.56,69.54,69.55,7029.0,60.1731,60.1731,60.1558,60.1644,7029.0
2016-05-24 13:00:00,69.55,69.56,69.53,69.55,14751.0,60.1644,60.1731,60.1471,60.1644,14751.0
2016-05-24 13:05:00,69.55,69.56,69.52,69.54,6042.0,60.1644,60.1731,60.1385,60.1558,6042.0
2016-05-24 13:10:00,69.53,69.64,69.53,69.64,14230.0,60.1471,60.2423,60.1471,60.2423,14230.0
2016-05-24 13:15:00,69.65,69.68,69.62,69.67,12281.0,60.2509,60.2769,60.225,60.2682,12281.0
2016-05-24 13:20:00,69.68,69.73,69.67,69.71,12276.0,60.2769,60.3202,60.2682,60.3028,12276.0
2016-05-24 13:25:00,69.7,69.71,69.67,69.69,16526.0,60.2942,60.3028,60.2682,60.2855,16526.0
2016-05-24 13:30:00,69.69,69.7,69.66,69.68,11821.0,60.2855,60.2942,60.2596,60.2769,11821.0
2016-05-24 13:35:00,69.67,69.7,69.66,69.69,13507.0,60.2682,60.2942,60.2596,60.2855,13507.0
2016-05-24 13:40:00,69.69,69.71,69.67,69.69,9840.0,60.2855,60.3028,60.2682,60.2855,9840.0
2016-05-24 13:45:00,69.69,69.71,69.67,69.7,13882.0,60.2855,60.3028,60.2682,60.2942,13882.0
2016-05-24 13:50:00,69.7,69.71,69.68,69.68,8857.0,60.2942,60.3028,60.2769,60.2769,8857.0
2016-05-24 13:55:00,69.67,69.7,69.66,69.7,8825.0,60.2682,60.2942,60.2596,60.2942,8825.0
2016-05-24 14:00:00,69.69,69.7,69.65,69.69,8694.0,60.2855,60.2942,60.2509,60.2855,8694.0
2016-05-24 14:05:00,69.69,69.7,69.66,69.69,11122.0,60.2855,60.2942,60.2596,60.2855,11122.0
2016-05-24 14:10:00,69.69,69.71,69.69,69.7,18588.0,60.2855,60.3028,60.2855,60.2942,18588.0
2016-05-24 14:15:00,69.7,69.71,69.7,69.7,9953.0,60.2942,60.3028,60.2942,60.2942,9953.0
2016-05-24 14:20:00,69.7,69.7,69.64,69.68,8883.0,60.2942,60.2942,60.2423,60.2769,8883.0
2016-05-24 14:25:00,69.67,69.71,69.65,69.7,11720.0,60.2682,60.3028,60.2509,60.2942,11720.0
2016-05-24 14:30:00,69.7,69.71,69.68,69.69,12042.0,60.2942,60.3028,60.2769,60.2855,12042.0
2016-05-24 14:35:00,69.7,69.7,69.68,69.68,13270.0,60.2942,60.2942,60.2769,60.2769,13270.0
2016-05-24 14:40:00,69.67,69.7,69.66,69.66,10863.0,60.2682,60.2942,60.2596,60.2596,10863.0
2016-05-24 14:45:00,69.66,69.68,69.66,69.67,7272.0,60.2596,60.2769,60.2596,60.2682,7272.0
2016-05-24 14:50:00,69.67,69.7,69.66,69.69,14064.0,60.2682,60.2942,60.2596,60.2855,14064.0
2016-05-24 14:55:00,69.7,69.7,69.68,69.69,13790.0,60.2942,60.2942,60.2769,60.2855,13790.0
2016-05-24 15:00:00,69.7,69.71,69.68,69.69,18357.0,60.2942,60.3028,60.2769,60.2855,18357.0
2016-05-24 15:05:00,69.68,69.69,69.68,69.69,7895.0,60.2769,60.2855,60.2769,60.2855,7895.0
2016-05-24 15:10:00,69.69,69.7,69.69,69.69,5555.0,60.2855,60.2942,60.2855,60.2855,5555.0
2016-05-24 15:15:00,69.7,69.71,69.67,69.67,24590.0,60.2942,60.3028,60.2682,60.2682,24590.0
2016-05-24 15:20:00,69.66,69.68,69.64,69.68,18447.0,60.2596,60.2769,60.2423,60.2769,18447.0
2016-05-24 15:25:00,69.69,69.7,69.64,69.7,17350.0,60.2855,60.2942,60.2423,60.2942,17350.0
2016-05-24 15:30:00,69.7,69.71,69.64,69.64,30369.0,60.2942,60.3028,60.2423,60.2423,30369.0
2016-05-24 15:35:00,69.65,69.68,69.63,69.67,15503.0,60.2509,60.2769,60.2336,60.2682,15503.0
2016-05-24 15:40:00,69.66,69.7,69.66,69.68,18439.0,60.2596,60.2942,60.2596,60.2769,18439.0
2016-05-24 15:45:00,69.69,69.79,69.69,69.72,78556.0,60.2855,60.3721,60.2855,60.3115,78556.0
2016-05-24 15:50:00,69.72,69.73,69.68,69.69,31156.0,60.3115,60.3202,60.2769,60.2855,31156.0
2016-05-24 15:55:00,69.69,69.71,69.66,69.67,51094.0,60.2855,60.3028,60.2596,60.2682,51094.0
2016-05-25 09:30:00,69.75,69.97,69.49,69.95,16448.0,60.3375,60.5278,60.1125,60.5105,16448.0
2016-05-25 09:35:00,69.95,69.96,69.64,69.8,22580.0,60.5105,60.5191,60.2423,60.3807,22580.0
2016-05-25 09:40:00,69.87,69.88,69.67,69.88,7381.0,60.4413,60.4499,60.2682,60.4499,7381.0
2016-05-25 09:45:00,69.88,69.88,69.74,69.75,14704.0,60.4499,60.4499,60.3288,60.3375,14704.0
2016-05-25 09:50:00,69.78,69.93,69.78,69.9,10920.0,60.3634,60.4932,60.3634,60.4672,10920.0
2016-05-25 09:55:00,69.89,69.95,69.85,69.93,19866.0,60.4586,60.5105,60.424,60.4932,19866.0
2016-05-25 10:00:00,69.94,69.95,69.83,69.92,42840.0,60.5018,60.5105,60.4067,60.4845,42840.0
2016-05-25 10:05:00,69.93,69.96,69.86,69.87,23161.0,60.4932,60.5191,60.4326,60.4413,23161.0
2016-05-25 10:10:00,69.88,69.91,69.83,69.83,9945.0,60.4499,60.4759,60.4067,60.4067,9945.0
2016-05-25 10:15:00,69.84,69.84,69.71,69.75,7200.0,60.4153,60.4153,60.3028,60.3375,7200.0
2016-05-25 10:20:00,69.75,69.76,69.62,69.71,7897.0,60.3375,60.3461,60.225,60.3028,7897.0
2016-05-25 10:25:00,69.74,69.74,69.59,69.61,8346.0,60.3288,60.3288,60.199,60.2163,8346.0
2016-05-25 10:30:00,69.64,69.71,69.64,69.66,9246.0,60.2423,60.3028,60.2423,60.2596,9246.0
2016-05-25 10:35:00,69.67,69.75,69.67,69.69,8448.0,60.2682,60.3375,60.2682,60.2855,8448.0
2016-05-25 10:40:00,69.68,69.83,69.65,69.79,4850.0,60.2769,60.4067,60.2509,60.3721,4850.0
2016-05-25 10:45:00,69.8,69.8,69.64,69.68,7181.0,60.3807,60.3807,60.2423,60.2769,7181.0
2016-05-25 10:50:00,69.7,69.73,69.67,69.73,4100.0,60.2942,60.3202,60.2682,60.3202,4100.0
2016-05-25 10:55:00,69.78,69.84,69.73,69.84,4400.0,60.3634,60.4153,60.3202,60.4153,4400.0
2016-05-25 11:00:00,69.83,69.84,69.78,69.84,10816.0,60.4067,60.4153,60.3634,60.4153,10816.0
2016-05-25 11:05:00,69.84,69.88,69.73,69.75,11055.0,60.4153,60.4499,60.3202,60.3375,11055.0
2016-05-25 11:10:00,69.73,69.78,69.68,69.71,14429.0,60.3202,60.3634,60.2769,60.3028,14429.0
2016-05-25 11:15:00,69.7,69.76,69.7,69.74,10244.0,60.2942,60.3461,60.2942,60.3288,10244.0
2016-05-25 11:20:00,69.74,69.74,69.67,69.69,6967.0,60.3288,60.3288,60.2682,60.2855,6967.0
2016-05-25 11:25:00,69.69,69.7,69.63,69.7,4300.0,60.2855,60.2942,60.2336,60.2942,4300.0
2016-05-25 11:30:00,69.68,69.73,69.67,69.72,8560.0,60.2769,60.3202,60.2682,60.3115,8560.0
2016-05-25 11:35:00,69.72,69.72,69.66,69.69,5100.0,60.3115,60.3115,60.2596,60.2855,5100.0
2016-05-25 11:40:00,69.69,69.72,69.65,69.72,6480.0,60.2855,60.3115,60.2509,60.3115,6480.0
2016-05-25 11:45:00,69.71,69.78,69.69,69.76,9100.0,60.3028,60.3634,60.2855,60.3461,9100.0
2016-05-25 11:50:00,69.76,69.76,69.67,69.71,6500.0,60.3461,60.3461,60.2682,60.3028,6500.0
2016-05-25 11:55:00,69.69,69.69,69.63,69.66,3500.0,60.2855,60.2855,60.2336,60.2596,3500.0
2016-05-25 12:00:00,69.67,69.71,69.64,69.69,6735.0,60.2682,60.3028,60.2423,60.2855,6735.0
2016-05-25 12:05:00,69.68,69.68,69.62,69.64,6930.0,60.2769,60.2769,60.225,60.2423,6930.0
2016-05-25 12:10:00,69.63,69.68,69.63,69.65,3800.0,60.2336,60.2769,60.2336,60.2509,3800.0
2016-05-25 12:15:00,69.69,69.7,69.67,69.68,10728.0,60.2855,60.2942,60.2682,60.2769,10728.0
2016-05-25 12:20:00,69.68,69.71,69.67,69.71,4132.0,60.2769,60.3028,60.2682,60.3028,4132.0
2016-05-25 12:25:00,69.7,69.72,69.68,69.69,7755.0,60.2942,60.3115,60.2769,60.2855,7755.0
2016-05-25 12:30:00,69.69,69.72,69.68,69.72,8653.0,60.2855,60.3115,60.2769,60.3115,8653.0
2016-05-25 12:35:00,69.71,69.71,69.69,69.69,2197.0,60.3028,60.3028,60.2855,60.2855,2197.0
2016-05-25 12:40:00,69.68,69.69,69.65,69.65,3400.0,60.2769,60.2855,60.2509,60.2509,3400.0
2016-05-25 12:45:00,69.64,69.69,69.64,69.67,4942.0,60.2423,60.2855,60.2423,60.2682,4942.0
2016-05-25 12:50:00,69.66,69.69,69.65,69.67,3403.0,60.2596,60.2855,60.2509,60.2682,3403.0
2016-05-25 12:55:00,69.67,69.69,69.64,69.67,2374.0,60.2682,60.2855,60.2423,60.2682,2374.0
2016-05-25 13:00:00,69.68,69.77,69.67,69.76,25373.0,60.2769,60.3548,60.2682,60.3461,25373.0
2016-05-25 13:05:00,69.77,69.77,69.73,69.74,8901.0,60.3548,60.3548,60.3202,60.3288,8901.0
2016-05-25 13:10:00,69.75,69.78,69.74,69.75,9035.0,60.3375,60.3634,60.3288,60.3375,9035.0
2016-05-25 13:15:00,69.76,69.81,69.73,69.73,17261.0,60.3461,60.3894,60.3202,60.3202,17261.0
2016-05-25 13:20:00,69.73,69.75,69.7,69.75,8821.0,60.3202,60.3375,60.2942,60.3375,8821.0
2016-05-25 13:25:00,69.78,69.78,69.73,69.73,5702.0,60.3634,60.3634,60.3202,60.3202,5702.0
2016-05-25 13:30:00,69.74,69.78,69.72,69.78,9240.0,60.3288,60.3634,60.3115,60.3634,9240.0
2016-05-25 13:35:00,69.78,69.78,69.74,69.76,13119.0,60.3634,60.3634,60.3288,60.3461,13119.0
2016-05-25 13:40:00,69.75,69.79,69.7,69.71,19270.0,60.3375,60.3721,60.2942,60.3028,19270.0
2016-05-25 13:45:00,69.7,69.8,69.7,69.74,8958.0,60.2942,60.3807,60.2942,60.3288,8958.0
2016-05-25 13:50:00,69.74,69.78,69.72,69.72,12162.0,60.3288,60.3634,60.3115,60.3115,12162.0
2016-05-25 13:55:00,69.74,69.81,69.73,69.79,12865.0,60.3288,60.3894,60.3202,60.3721,12865.0
2016-05-25 14:00:00,69.79,69.8,69.71,69.71,10827.0,60.3721,60.3807,60.3028,60.3028,10827.0
2016-05-25 14:05:00,69.7,69.74,69.69,69.73,8570.0,60.2942,60.3288,60.2855,60.3202,8570.0
2016-05-25 14:10:00,69.74,69.74,69.72,69.73,7813.0,60.3288,60.3288,60.3115,60.3202,7813.0
2016-05-25 14:15:00,69.72,69.74,69.69,69.73,12718.0,60.3115,60.3288,60.2855,60.3202,12718.0
2016-05-25 14:20:00,69.72,69.73,69.66,69.66,9163.0,60.3115,60.3202,60.2596,60.2596,9163.0
2016-05-25 14:25:00,69.67,69.68,69.6,69.6,5957.0,60.2682,60.2769,60.2077,60.2077,5957.0
2016-05-25 14:30:00,69.6,69.66,69.59,69.66,16479.0,60.2077,60.2596,60.199,60.2596,16479.0
2016-05-25 14:35:00,69.67,69.69,69.61,69.61,9145.0,60.2682,60.2855,60.2163,60.2163,9145.0
2016-05-25 14:40:00,69.6,69.6,69.54,69.57,6603.0,60.2077,60.2077,60.1558,60.1817,6603.0
2016-05-25 14:45:00,69.56,69.6,69.51,69.51,6722.0,60.1731,60.2077,60.1298,60.1298,6722.0
2016-05-25 14:50:00,69.5,69.5,69.44,69.46,7581.0,60.1212,60.1212,60.0693,60.0866,7581.0
2016-05-25 14:55:00,69.47,69.48,69.43,69.43,3460.0,60.0952,60.1039,60.0606,60.0606,3460.0
2016-05-25 15:00:00,69.43,69.45,69.4,69.41,16585.0,60.0606,60.0779,60.0347,60.0433,16585.0
2016-05-25 15:05:00,69.4,69.44,69.4,69.44,6600.0,60.0347,60.0693,60.0347,60.0693,6600.0
2016-05-25 15:10:00,69.42,69.44,69.41,69.42,8464.0,60.052,60.0693,60.0433,60.052,8464.0
2016-05-25 15:15:00,69.43,69.55,69.43,69.52,12043.0,60.0606,60.1644,60.0606,60.1385,12043.0
2016-05-25 15:20:00,69.53,69.55,69.5,69.52,6898.0,60.1471,60.1644,60.1212,60.1385,6898.0
2016-05-25 15:25:00,69.52,69.58,69.5,69.57,12378.0,60.1385,60.1904,60.1212,60.1817,12378.0
2016-05-25 15:30:00,69.56,69.57,69.5,69.53,15716.0,60.1731,60.1817,60.1212,60.1471,15716.0
2016-05-25 15:35:00,69.52,69.52,69.44,69.47,22161.0,60.1385,60.1385,60.0693,60.0952,22161.0
2016-05-25 15:40:00,69.48,69.49,69.39,69.42,25156.0,60.1039,60.1125,60.026,60.052,25156.0
2016-05-25 15:45:00,69.42,69.44,69.34,69.39,31757.0,60.052,60.0693,59.9828,60.026,31757.0
2016-05-25 15:50:00,69.38,69.41,69.33,69.34,42235.0,60.0174,60.0433,59.9741,59.9828,42235.0
2016-05-25 15:55:00,69.35,69.37,69.33,69.34,80096.0,59.9914,60.0087,59.9741,59.9828,80096.0
2016-05-26 09:30:00,69.32,69.84,69.26,69.34,13246.0,59.9655,60.4153,59.9136,59.9828,13246.0
2016-05-26 09:35:00,69.33,69.35,69.19,69.22,7405.0,59.9741,59.9914,59.853,59.879,7405.0
2016-05-26 09:40:00,69.22,69.22,68.96,68.98,5699.0,59.879,59.879,59.6541,59.6714,5699.0
2016-05-26 09:45:00,69.0,69.31,68.97,69.31,19913.0,59.6887,59.9568,59.6627,59.9568,19913.0
2016-05-26 09:50:00,69.28,69.28,69.19,69.2,2404.0,59.9309,59.9309,59.853,59.8617,2404.0
2016-05-26 09:55:00,69.2,69.35,69.2,69.24,8468.0,59.8617,59.9914,59.8617,59.8963,8468.0
2016-05-26 10:00:00,69.27,69.38,69.26,69.29,13292.0,59.9222,60.0174,59.9136,59.9395,13292.0
2016-05-26 10:05:00,69.28,69.3,69.22,69.3,4502.0,59.9309,59.9482,59.879,59.9482,4502.0
2016-05-26 10:10:00,69.3,69.38,69.27,69.33,9000.0,59.9482,60.0174,59.9222,59.9741,9000.0
2016-05-26 10:15:00,69.32,69.42,69.32,69.38,12482.0,59.9655,60.052,59.9655,60.0174,12482.0
2016-05-26 10:20:00,69.38,69.38,69.31,69.33,16902.0,60.0174,60.0174,59.9568,59.9741,16902.0
2016-05-26 10:25:00,69.31,69.41,69.31,69.39,5202.0,59.9568,60.0433,59.9568,60.026,5202.0
2016-05-26 10:30:00,69.45,69.47,69.41,69.41,13751.0,60.0779,60.0952,60.0433,60.0433,13751.0
2016-05-26 10:35:00,69.4,69.47,69.38,69.43,5001.0,60.0347,60.0952,60.0174,60.0606,5001.0
2016-05-26 10:40:00,69.44,69.46,69.38,69.43,7200.0,60.0693,60.0866,60.0174,60.0606,7200.0
2016-05-26 10:45:00,69.42,69.43,69.33,69.33,7881.0,60.052,60.0606,59.9741,59.9741,7881.0
2016-05-26 10:50:00,69.33,69.36,69.22,69.24,9902.0,59.9741,60.0001,59.879,59.8963,9902.0
2016-05-26 10:55:00,69.25,69.31,69.24,69.29,5000.0,59.9049,59.9568,59.8963,59.9395,5000.0
2016-05-26 11:00:00,69.26,69.3,69.26,69.3,3600.0,59.9136,59.9482,59.9136,59.9482,3600.0
2016-05-26 11:05:00,69.29,69.29,69.25,69.29,3701.0,59.9395,59.9395,59.9049,59.9395,3701.0
2016-05-26 11:10:00,69.29,69.32,69.28,69.29,6242.0,59.9395,59.9655,59.9309,59.9395,6242.0
2016-05-26 11:15:00,69.28,69.28,69.18,69.18,2997.0,59.9309,59.9309,59.8444,59.8444,2997.0
2016-05-26 11:20:00,69.17,69.22,69.1,69.2,7414.0,59.8357,59.879,59.7752,59.8617,7414.0
2016-05-26 11:25:00,69.19,69.2,69.15,69.2,3800.0,59.853,59.8617,59.8184,59.8617,3800.0
2016-05-26 11:30:00,69.19,69.22,69.17,69.19,4743.0,59.853,59.879,59.8357,59.853,4743.0
2016-05-26 11:35:00,69.22,69.25,69.18,69.19,5414.0,59.879,59.9049,59.8444,59.853,5414.0
2016-05-26 11:40:00,69.17,69.21,69.16,69.21,2002.0,59.8357,59.8703,59.8271,59.8703,2002.0
2016-05-26 11:45:00,69.23,69.24,69.09,69.09,8101.0,59.8876,59.8963,59.7665,59.7665,8101.0
2016-05-26 11:50:00,69.09,69.1,69.05,69.08,6060.0,59.7665,59.7752,59.7319,59.7579,6060.0
2016-05-26 11:55:00,69.09,69.12,69.05,69.12,6001.0,59.7665,59.7925,59.7319,59.7925,6001.0
2016-05-26 12:00:00,69.13,69.22,69.13,69.19,6700.0,59.8011,59.879,59.8011,59.853,6700.0
2016-05-26 12:05:00,69.2,69.23,69.14,69.16,12440.0,59.8617,59.8876,59.8098,59.8271,12440.0
2016-05-26 12:10:00,69.17,69.22,69.16,69.2,5499.0,59.8357,59.879,59.8271,59.8617,5499.0
2016-05-26 12:15:00,69.2,69.23,69.18,69.23,4920.0,59.8617,59.8876,59.8444,59.8876,4920.0
2016-05-26 12:20:00,69.23,69.23,69.2,69.22,2800.0,59.8876,59.8876,59.8617,59.879,2800.0
2016-05-26 12:25:00,69.21,69.24,69.2,69.24,7400.0,59.8703,59.8963,59.8617,59.8963,7400.0
2016-05-26 12:30:00,69.25,69.25,69.23,69.25,4872.0,59.9049,59.9049,59.8876,59.9049,4872.0
2016-05-26 12:35:00,69.26,69.31,69.24,69.3,5306.0,59.9136,59.9568,59.8963,59.9482,5306.0
2016-05-26 12:40:00,69.31,69.31,69.18,69.18,7876.0,59.9568,59.9568,59.8444,59.8444,7876.0
2016-05-26 12:45:00,69.18,69.21,69.17,69.2,2100.0,59.8444,59.8703,59.8357,59.8617,2100.0
2016-05-26 12:50:00,69.2,69.23,69.18,69.22,4500.0,59.8617,59.8876,59.8444,59.879,4500.0
2016-05-26 12:55:00,69.22,69.23,69.19,69.22,3125.0,59.879,59.8876,59.853,59.879,3125.0
2016-05-26 13:00:00,69.22,69.26,69.2,69.26,5601.0,59.879,59.9136,59.8617,59.9136,5601.0
2016-05-26 13:05:00,69.26,69.27,69.25,69.25,3529.0,59.9136,59.9222,59.9049,59.9049,3529.0
2016-05-26 13:10:00,69.26,69.27,69.2,69.22,5630.0,59.9136,59.9222,59.8617,59.879,5630.0
2016-05-26 13:15:00,69.21,69.26,69.19,69.25,3602.0,59.8703,59.9136,59.853,59.9049,3602.0
2016-05-26 13:20:00,69.26,69.26,69.23,69.25,5079.0,59.9136,59.9136,59.8876,59.9049,5079.0
2016-05-26 13:25:00,69.25,69.28,69.25,69.27,3985.0,59.9049,59.9309,59.9049,59.9222,3985.0
2016-05-26 13:30:00,69.27,69.27,69.23,69.24,4545.0,59.9222,59.9222,59.8876,59.8963,4545.0
2016-05-26 13:35:00,69.24,69.25,69.23,69.23,4400.0,59.8963,59.9049,59.8876,59.8876,4400.0
2016-05-26 13:40:00,69.23,69.25,69.22,69.23,3342.0,59.8876,59.9049,59.879,59.8876,3342.0
2016-05-26 13:45:00,69.25,69.29,69.24,69.28,8010.0,59.9049,59.9395,59.8963,59.9309,8010.0
2016-05-26 13:50:00,69.28,69.28,69.19,69.21,6035.0,59.9309,59.9309,59.853,59.8703,6035.0
2016-05-26 13:55:00,69.23,69.26,69.23,69.26,4576.0,59.8876,59.9136,59.8876,59.9136,4576.0
2016-05-26 14:00:00,69.26,69.28,69.25,69.27,2918.0,59.9136,59.9309,59.9049,59.9222,2918.0
2016-05-26 14:05:00,69.28,69.29,69.26,69.28,6889.0,59.9309,59.9395,59.9136,59.9309,6889.0
2016-05-26 14:10:00,69.29,69.3,69.28,69.3,1700.0,59.9395,59.9482,59.9309,59.9482,1700.0
2016-05-26 14:15:00,69.3,69.31,69.28,69.3,4295.0,59.9482,59.9568,59.9309,59.9482,4295.0
2016-05-26 14:20:00,69.3,69.3,69.27,69.28,8164.0,59.9482,59.9482,59.9222,59.9309,8164.0
2016-05-26 14:25:00,69.28,69.31,69.26,69.29,8701.0,59.9309,59.9568,59.9136,59.9395,8701.0
2016-05-26 14:30:00,69.29,69.31,69.28,69.28,8286.0,59.9395,59.9568,59.9309,59.9309,8286.0
2016-05-26 14:35:00,69.29,69.33,69.28,69.33,14410.0,59.9395,59.9741,59.9309,59.9741,14410.0
2016-05-26 14:40:00,69.32,69.35,69.32,69.35,3201.0,59.9655,59.9914,59.9655,59.9914,3201.0
2016-05-26 14:45:00,69.34,69.36,69.28,69.28,17542.0,59.9828,60.0001,59.9309,59.9309,17542.0
2016-05-26 14:50:00,69.27,69.27,69.26,69.27,1473.0,59.9222,59.9222,59.9136,59.9222,1473.0
2016-05-26 14:55:00,69.26,69.31,69.26,69.28,18200.0,59.9136,59.9568,59.9136,59.9309,18200.0
2016-05-26 15:00:00,69.28,69.3,69.27,69.3,5401.0,59.9309,59.9482,59.9222,59.9482,5401.0
2016-05-26 15:05:00,69.29,69.32,69.27,69.29,14910.0,59.9395,59.9655,59.9222,59.9395,14910.0
2016-05-26 15:10:00,69.3,69.31,69.25,69.25,13220.0,59.9482,59.9568,59.9049,59.9049,13220.0
2016-05-26 15:15:00,69.24,69.29,69.24,69.29,5384.0,59.8963,59.9395,59.8963,59.9395,5384.0
2016-05-26 15:20:00,69.29,69.32,69.29,69.32,7503.0,59.9395,59.9655,59.9395,59.9655,7503.0
2016-05-26 15:25:00,69.32,69.35,69.31,69.33,10106.0,59.9655,59.9914,59.9568,59.9741,10106.0
2016-05-26 15:30:00,69.32,69.33,69.3,69.32,9800.0,59.9655,59.9741,59.9482,59.9655,9800.0
2016-05-26 15:35:00,69.32,69.32,69.29,69.31,40553.0,59.9655,59.9655,59.9395,59.9568,40553.0
2016-05-26 15:40:00,69.32,69.37,69.31,69.37,8681.0,59.9655,60.0087,59.9568,60.0087,8681.0
2016-05-26 15:45:00,69.36,69.39,69.36,69.36,20972.0,60.0001,60.026,60.0001,60.0001,20972.0
2016-05-26 15:50:00,69.36,69.36,69.31,69.35,18314.0,60.0001,60.0001,59.9568,59.9914,18314.0
2016-05-26 15:55:00,69.35,69.4,69.34,69.39,53916.0,59.9914,60.0347,59.9828,60.026,53916.0
2016-05-27 09:30:00,69.13,69.49,69.12,69.49,16913.0,59.8011,60.1125,59.7925,60.1125,16913.0
2016-05-27 09:35:00,69.29,69.32,69.15,69.21,6862.0,59.9395,59.9655,59.8184,59.8703,6862.0
2016-05-27 09:40:00,69.21,69.23,69.03,69.03,7618.0,59.8703,59.8876,59.7146,59.7146,7618.0
2016-05-27 09:45:00,69.04,69.08,68.91,68.96,19127.0,59.7233,59.7579,59.6108,59.6541,19127.0
2016-05-27 09:50:00,68.96,68.99,68.91,68.91,3800.0,59.6541,59.68,59.6108,59.6108,3800.0
2016-05-27 09:55:00,68.9,68.96,68.87,68.9,2220.0,59.6022,59.6541,59.5762,59.6022,2220.0
2016-05-27 10:00:00,68.9,69.02,68.89,68.96,20099.0,59.6022,59.706,59.5935,59.6541,20099.0
2016-05-27 10:05:00,68.94,68.94,68.87,68.91,8669.0,59.6368,59.6368,59.5762,59.6108,8669.0
2016-05-27 10:10:00,68.92,69.0,68.9,68.94,8120.0,59.6195,59.6887,59.6022,59.6368,8120.0
2016-05-27 10:15:00,68.93,68.99,68.83,68.83,11430.0,59.6281,59.68,59.5416,59.5416,11430.0
2016-05-27 10:20:00,68.84,68.92,68.79,68.84,8364.0,59.5503,59.6195,59.507,59.5503,8364.0
2016-05-27 10:25:00,68.84,68.88,68.84,68.87,8913.0,59.5503,59.5849,59.5503,59.5762,8913.0
2016-05-27 10:30:00,68.88,68.91,68.85,68.86,18899.0,59.5849,59.6108,59.5589,59.5676,18899.0
2016-05-27 10:35:00,68.85,68.87,68.84,68.84,5425.0,59.5589,59.5762,59.5503,59.5503,5425.0
2016-05-27 10:40:00,68.85,68.87,68.82,68.87,7502.0,59.5589,59.5762,59.533,59.5762,7502.0
2016-05-27 10:45:00,68.87,68.88,68.69,68.7,11107.0,59.5762,59.5849,59.4205,59.4291,11107.0
2016-05-27 10:50:00,68.7,68.73,68.67,68.73,9200.0,59.4291,59.4551,59.4032,59.4551,9200.0
2016-05-27 10:55:00,68.73,68.73,68.64,68.67,14332.0,59.4551,59.4551,59.3772,59.4032,14332.0
2016-05-27 11:00:00,68.68,68.7,68.54,68.55,21446.0,59.4118,59.4291,59.2907,59.2994,21446.0
2016-05-27 11:05:00,68.55,68.67,68.55,68.6,43049.0,59.2994,59.4032,59.2994,59.3426,43049.0
2016-05-27 11:10:00,68.6,68.7,68.6,68.65,19096.0,59.3426,59.4291,59.3426,59.3859,19096.0
2016-05-27 11:15:00,68.64,68.66,68.63,68.66,5100.0,59.3772,59.3945,59.3686,59.3945,5100.0
2016-05-27 11:20:00,68.66,68.67,68.6,68.64,17957.0,59.3945,59.4032,59.3426,59.3772,17957.0
2016-05-27 11:25:00,68.64,68.7,68.64,68.68,14306.0,59.3772,59.4291,59.3772,59.4118,14306.0
2016-05-27 11:30:00,68.7,68.75,68.69,68.75,13309.0,59.4291,59.4724,59.4205,59.4724,13309.0
2016-05-27 11:35:00,68.74,68.86,68.71,68.83,15598.0,59.4637,59.5676,59.4378,59.5416,15598.0
2016-05-27 11:40:00,68.83,68.84,68.75,68.78,14562.0,59.5416,59.5503,59.4724,59.4983,14562.0
2016-05-27 11:45:00,68.77,68.79,68.74,68.75,7000.0,59.4897,59.507,59.4637,59.4724,7000.0
2016-05-27 11:50:00,68.74,68.76,68.71,68.75,6094.0,59.4637,59.481,59.4378,59.4724,6094.0
2016-05-27 11:55:00,68.74,68.84,68.74,68.83,12552.0,59.4637,59.5503,59.4637,59.5416,12552.0
2016-05-27 12:00:00,68.84,68.91,68.83,68.85,14417.0,59.5503,59.6108,59.5416,59.5589,14417.0
2016-05-27 12:05:00,68.85,68.85,68.78,68.78,9756.0,59.5589,59.5589,59.4983,59.4983,9756.0
2016-05-27 12:10:00,68.8,68.81,68.78,68.79,6579.0,59.5157,59.5243,59.4983,59.507,6579.0
2016-05-27 12:15:00,68.8,68.87,68.79,68.87,11277.0,59.5157,59.5762,59.507,59.5762,11277.0
2016-05-27 12:20:00,68.86,68.88,68.81,68.82,13114.0,59.5676,59.5849,59.5243,59.533,13114.0
2016-05-27 12:25:00,68.82,68.93,68.82,68.92,11826.0,59.533,59.6281,59.533,59.6195,11826.0
2016-05-27 12:30:00,68.92,68.92,68.84,68.89,18083.0,59.6195,59.6195,59.5503,59.5935,18083.0
2016-05-27 12:35:00,68.88,68.92,68.85,68.9,12400.0,59.5849,59.6195,59.5589,59.6022,12400.0
2016-05-27 12:40:00,68.92,68.99,68.9,68.99,10594.0,59.6195,59.68,59.6022,59.68,10594.0
2016-05-27 12:45:00,68.99,69.02,68.99,69.0,4500.0,59.68,59.706,59.68,59.6887,4500.0
2016-05-27 12:50:00,68.99,68.99,68.9,68.95,19603.0,59.68,59.68,59.6022,59.6454,19603.0
2016-05-27 12:55:00,68.97,69.0,68.94,69.0,4350.0,59.6627,59.6887,59.6368,59.6887,4350.0
2016-05-27 13:00:00,69.0,69.04,68.99,69.03,7103.0,59.6887,59.7233,59.68,59.7146,7103.0
2016-05-27 13:05:00,69.03,69.09,69.03,69.04,6950.0,59.7146,59.7665,59.7146,59.7233,6950.0
2016-05-27 13:10:00,69.04,69.07,69.02,69.05,6350.0,59.7233,59.7492,59.706,59.7319,6350.0
2016-05-27 13:15:00,69.06,69.06,68.94,68.99,10154.0,59.7406,59.7406,59.6368,59.68,10154.0
2016-05-27 13:20:00,68.99,69.08,68.99,69.07,5300.0,59.68,59.7579,59.68,59.7492,5300.0
2016-05-27 13:25:00,69.06,69.09,69.03,69.04,6571.0,59.7406,59.7665,59.7146,59.7233,6571.0
2016-05-27 13:30:00,69.04,69.13,69.04,69.13,4525.0,59.7233,59.8011,59.7233,59.8011,4525.0
2016-05-27 13:35:00,69.14,69.14,69.02,69.02,7546.0,59.8098,59.8098,59.706,59.706,7546.0
2016-05-27 13:40:00,69.02,69.08,68.97,69.08,7420.0,59.706,59.7579,59.6627,59.7579,7420.0
2016-05-27 13:45:00,69.09,69.13,69.08,69.13,4750.0,59.7665,59.8011,59.7579,59.8011,4750.0
2016-05-27 13:50:00,69.14,69.15,69.11,69.15,8980.0,59.8098,59.8184,59.7838,59.8184,8980.0
2016-05-27 13:55:00,69.17,69.17,69.09,69.09,6729.0,59.8357,59.8357,59.7665,59.7665,6729.0
2016-05-27 14:00:00,69.09,69.09,69.04,69.09,5300.0,59.7665,59.7665,59.7233,59.7665,5300.0
2016-05-27 14:05:00,69.1,69.15,69.09,69.13,7653.0,59.7752,59.8184,59.7665,59.8011,7653.0
2016-05-27 14:10:00,69.12,69.15,69.11,69.15,6039.0,59.7925,59.8184,59.7838,59.8184,6039.0
2016-05-27 14:15:00,69.15,69.16,69.13,69.14,6390.0,59.8184,59.8271,59.8011,59.8098,6390.0
2016-05-27 14:20:00,69.15,69.17,69.13,69.16,8809.0,59.8184,59.8357,59.8011,59.8271,8809.0
2016-05-27 14:25:00,69.16,69.24,69.16,69.16,7288.0,59.8271,59.8963,59.8271,59.8271,7288.0
2016-05-27 14:30:00,69.16,69.26,69.14,69.25,10224.0,59.8271,59.9136,59.8098,59.9049,10224.0
2016-05-27 14:35:00,69.24,69.25,69.14,69.16,8708.0,59.8963,59.9049,59.8098,59.8271,8708.0
2016-05-27 14:40:00,69.16,69.2,69.16,69.19,5500.0,59.8271,59.8617,59.8271,59.853,5500.0
2016-05-27 14:45:00,69.19,69.21,69.18,69.2,11209.0,59.853,59.8703,59.8444,59.8617,11209.0
2016-05-27 14:50:00,69.2,69.21,69.17,69.21,5200.0,59.8617,59.8703,59.8357,59.8703,5200.0
2016-05-27 14:55:00,69.22,69.24,69.21,69.23,6294.0,59.879,59.8963,59.8703,59.8876,6294.0
2016-05-27 15:00:00,69.22,69.22,69.19,69.21,11565.0,59.879,59.879,59.853,59.8703,11565.0
2016-05-27 15:05:00,69.22,69.28,69.22,69.25,15297.0,59.879,59.9309,59.879,59.9049,15297.0
2016-05-27 15:10:00,69.25,69.3,69.25,69.29,16869.0,59.9049,59.9482,59.9049,59.9395,16869.0
2016-05-27 15:15:00,69.29,69.37,69.28,69.37,9768.0,59.9395,60.0087,59.9309,60.0087,9768.0
2016-05-27 15:20:00,69.36,69.39,69.34,69.38,16262.0,60.0001,60.026,59.9828,60.0174,16262.0
2016-05-27 15:25:00,69.38,69.44,69.38,69.44,10336.0,60.0174,60.0693,60.0174,60.0693,10336.0
2016-05-27 15:30:00,69.44,69.45,69.34,69.34,20572.0,60.0693,60.0779,59.9828,59.9828,20572.0
2016-05-27 15:35:00,69.34,69.46,69.34,69.44,22402.0,59.9828,60.0866,59.9828,60.0693,22402.0
2016-05-27 15:40:00,69.45,69.45,69.36,69.45,20389.0,60.0779,60.0779,60.0001,60.0779,20389.0
2016-05-27 15:45:00,69.46,69.51,69.44,69.46,24542.0,60.0866,60.1298,60.0693,60.0866,24542.0
2016-05-27 15:50:00,69.46,69.48,69.43,69.47,23167.0,60.0866,60.1039,60.0606,60.0952,23167.0
2016-05-27 15:55:00,69.47,69.51,69.45,69.5,91436.0,60.0952,60.1298,60.0779,60.1212,91436.0
2016-05-31 09:30:00,69.6,69.73,69.27,69.4,14462.0,60.2077,60.3202,59.9222,60.0347,14462.0
2016-05-31 09:35:00,69.28,69.41,69.21,69.23,12939.0,59.9309,60.0433,59.8703,59.8876,12939.0
2016-05-31 09:40:00,69.25,69.29,69.13,69.28,11578.0,59.9049,59.9395,59.8011,59.9309,11578.0
2016-05-31 09:45:00,69.29,69.37,69.26,69.26,8801.0,59.9395,60.0087,59.9136,59.9136,8801.0
2016-05-31 09:50:00,69.26,69.29,69.18,69.18,7895.0,59.9136,59.9395,59.8444,59.8444,7895.0
2016-05-31 09:55:00,69.16,69.24,69.07,69.12,17241.0,59.8271,59.8963,59.7492,59.7925,17241.0
2016-05-31 10:00:00,69.12,69.18,69.09,69.12,16206.0,59.7925,59.8444,59.7665,59.7925,16206.0
2016-05-31 10:05:00,69.12,69.24,69.11,69.21,13510.0,59.7925,59.8963,59.7838,59.8703,13510.0
2016-05-31 10:10:00,69.2,69.24,69.15,69.22,13813.0,59.8617,59.8963,59.8184,59.879,13813.0
2016-05-31 10:15:00,69.23,69.31,69.21,69.26,17040.0,59.8876,59.9568,59.8703,59.9136,17040.0
2016-05-31 10:20:00,69.26,69.31,69.24,69.29,15389.0,59.9136,59.9568,59.8963,59.9395,15389.0
2016-05-31 10:25:00,69.3,69.38,69.28,69.28,13030.0,59.9482,60.0174,59.9309,59.9309,13030.0
2016-05-31 10:30:00,69.29,69.36,69.28,69.34,7174.0,59.9395,60.0001,59.9309,59.9828,7174.0
2016-05-31 10:35:00,69.34,69.39,69.2,69.21,13252.0,59.9828,60.026,59.8617,59.8703,13252.0
2016-05-31 10:40:00,69.2,69.2,69.09,69.12,13019.0,59.8617,59.8617,59.7665,59.7925,13019.0
2016-05-31 10:45:00,69.13,69.24,69.12,69.22,14623.0,59.8011,59.8963,59.7925,59.879,14623.0
2016-05-31 10:50:00,69.22,69.22,69.12,69.15,11864.0,59.879,59.879,59.7925,59.8184,11864.0
2016-05-31 10:55:00,69.14,69.26,69.12,69.26,14928.0,59.8098,59.9136,59.7925,59.9136,14928.0
2016-05-31 11:00:00,69.25,69.28,69.19,69.28,23379.0,59.9049,59.9309,59.853,59.9309,23379.0
2016-05-31 11:05:00,69.29,69.31,69.25,69.26,20833.0,59.9395,59.9568,59.9049,59.9136,20833.0
2016-05-31 11:10:00,69.25,69.25,69.17,69.19,18598.0,59.9049,59.9049,59.8357,59.853,18598.0
2016-05-31 11:15:00,69.19,69.24,69.17,69.23,15521.0,59.853,59.8963,59.8357,59.8876,15521.0
2016-05-31 11:20:00,69.23,69.27,69.2,69.27,11101.0,59.8876,59.9222,59.8617,59.9222,11101.0
2016-05-31 11:25:00,69.27,69.28,69.21,69.26,10989.0,59.9222,59.9309,59.8703,59.9136,10989.0
2016-05-31 11:30:00,69.26,69.27,69.12,69.15,14961.0,59.9136,59.9222,59.7925,59.8184,14961.0
2016-05-31 11:35:00,69.16,69.2,69.15,69.2,8595.0,59.8271,59.8617,59.8184,59.8617,8595.0
2016-05-31 11:40:00,69.2,69.2,69.17,69.17,12126.0,59.8617,59.8617,59.8357,59.8357,12126.0
2016-05-31 11:45:00,69.18,69.22,69.18,69.18,12520.0,59.8444,59.879,59.8444,59.8444,12520.0
2016-05-31 11:50:00,69.18,69.2,69.1,69.1,9197.0,59.8444,59.8617,59.7752,59.7752,9197.0
2016-05-31 11:55:00,69.1,69.1,69.03,69.04,8801.0,59.7752,59.7752,59.7146,59.7233,8801.0
2016-05-31 12:00:00,69.04,69.04,68.97,69.03,12127.0,59.7233,59.7233,59.6627,59.7146,12127.0
2016-05-31 12:05:00,69.03,69.08,68.97,68.99,15075.0,59.7146,59.7579,59.6627,59.68,15075.0
2016-05-31 12:10:00,68.99,68.99,68.92,68.97,8288.0,59.68,59.68,59.6195,59.6627,8288.0
2016-05-31 12:15:00,68.98,68.98,68.89,68.93,9122.0,59.6714,59.6714,59.5935,59.6281,9122.0
2016-05-31 12:20:00,68.92,68.93,68.9,68.91,5841.0,59.6195,59.6281,59.6022,59.6108,5841.0
2016-05-31 12:25:00,68.92,68.95,68.91,68.92,31272.0,59.6195,59.6454,59.6108,59.6195,31272.0
2016-05-31 12:30:00,68.91,68.91,68.84,68.84,11929.0,59.6108,59.6108,59.5503,59.5503,11929.0
2016-05-31 12:35:00,68.84,68.85,68.8,68.81,31139.0,59.5503,59.5589,59.5157,59.5243,31139.0
2016-05-31 12:40:00,68.81,68.83,68.77,68.77,10290.0,59.5243,59.5416,59.4897,59.4897,10290.0
2016-05-31 12:45:00,68.76,68.77,68.73,68.76,9195.0,59.481,59.4897,59.4551,59.481,9195.0
2016-05-31 12:50:00,68.76,68.84,68.75,68.84,9615.0,59.481,59.5503,59.4724,59.5503,9615.0
2016-05-31 12:55:00,68.84,68.95,68.84,68.95,9312.0,59.5503,59.6454,59.5503,59.6454,9312.0
2016-05-31 13:00:00,68.96,68.96,68.9,68.91,10791.0,59.6541,59.6541,59.6022,59.6108,10791.0
2016-05-31 13:05:00,68.9,68.91,68.82,68.86,10172.0,59.6022,59.6108,59.533,59.5676,10172.0
2016-05-31 13:10:00,68.86,68.88,68.85,68.88,9324.0,59.5676,59.5849,59.5589,59.5849,9324.0
2016-05-31 13:15:00,68.88,68.92,68.87,68.92,6668.0,59.5849,59.6195,59.5762,59.6195,6668.0
2016-05-31 13:20:00,68.92,68.95,68.89,68.92,12565.0,59.6195,59.6454,59.5935,59.6195,12565.0
2016-05-31 13:25:00,68.93,69.02,68.93,69.02,15514.0,59.6281,59.706,59.6281,59.706,15514.0
2016-05-31 13:30:00,69.02,69.06,69.0,69.05,14439.0,59.706,59.7406,59.6887,59.7319,14439.0
2016-05-31 13:35:00,69.05,69.16,69.04,69.13,16349.0,59.7319,59.8271,59.7233,59.8011,16349.0
2016-05-31 13:40:00,69.12,69.13,69.11,69.12,12550.0,59.7925,59.8011,59.7838,59.7925,12550.0
2016-05-31 13:45:00,69.12,69.12,69.1,69.12,10719.0,59.7925,59.7925,59.7752,59.7925,10719.0
2016-05-31 13:50:00,69.12,69.19,69.12,69.13,15287.0,59.7925,59.853,59.7925,59.8011,15287.0
2016-05-31 13:55:00,69.12,69.13,69.09,69.12,15863.0,59.7925,59.8011,59.7665,59.7925,15863.0
2016-05-31 14:00:00,69.12,69.13,69.02,69.02,20671.0,59.7925,59.8011,59.706,59.706,20671.0
2016-05-31 14:05:00,69.03,69.04,68.92,68.95,22076.0,59.7146,59.7233,59.6195,59.6454,22076.0
2016-05-31 14:10:00,68.95,68.99,68.91,68.91,18278.0,59.6454,59.68,59.6108,59.6108,18278.0
2016-05-31 14:15:00,68.91,68.96,68.86,68.96,19428.0,59.6108,59.6541,59.5676,59.6541,19428.0
2016-05-31 14:20:00,68.96,69.11,68.95,69.08,31426.0,59.6541,59.7838,59.6454,59.7579,31426.0
2016-05-31 14:25:00,69.09,69.12,69.08,69.1,23699.0,59.7665,59.7925,59.7579,59.7752,23699.0
2016-05-31 14:30:00,69.09,69.09,68.99,69.05,20232.0,59.7665,59.7665,59.68,59.7319,20232.0
2016-05-31 14:35:00,69.06,69.14,69.05,69.12,21344.0,59.7406,59.8098,59.7319,59.7925,21344.0
2016-05-31 14:40:00,69.13,69.16,69.13,69.16,17467.0,59.8011,59.8271,59.8011,59.8271,17467.0
2016-05-31 14:45:00,69.16,69.18,69.1,69.18,57064.0,59.8271,59.8444,59.7752,59.8444,57064.0
2016-05-31 14:50:00,69.18,69.2,69.13,69.18,28418.0,59.8444,59.8617,59.8011,59.8444,28418.0
2016-05-31 14:55:00,69.18,69.19,69.12,69.12,22296.0,59.8444,59.853,59.7925,59.7925,22296.0
2016-05-31 15:00:00,69.12,69.15,69.08,69.12,37068.0,59.7925,59.8184,59.7579,59.7925,37068.0
2016-05-31 15:05:00,69.13,69.13,69.03,69.05,104321.0,59.8011,59.8011,59.7146,59.7319,104321.0
2016-05-31 15:10:00,69.05,69.09,69.04,69.06,38988.0,59.7319,59.7665,59.7233,59.7406,38988.0
2016-05-31 15:15:00,69.06,69.14,69.06,69.13,30659.0,59.7406,59.8098,59.7406,59.8011,30659.0
2016-05-31 15:20:00,69.13,69.14,69.05,69.05,22560.0,59.8011,59.8098,59.7319,59.7319,22560.0
2016-05-31 15:25:00,69.07,69.21,69.05,69.2,31308.0,59.7492,59.8703,59.7319,59.8617,31308.0
2016-05-31 15:30:00,69.2,69.24,69.2,69.21,38233.0,59.8617,59.8963,59.8617,59.8703,38233.0
2016-05-31 15:35:00,69.21,69.26,69.21,69.26,29269.0,59.8703,59.9136,59.8703,59.9136,29269.0
2016-05-31 15:40:00,69.25,69.29,69.21,69.27,51022.0,59.9049,59.9395,59.8703,59.9222,51022.0
2016-05-31 15:45:00,69.28,69.35,69.27,69.31,50194.0,59.9309,59.9914,59.9222,59.9568,50194.0
2016-05-31 15:50:00,69.31,69.35,69.24,69.34,46839.0,59.9568,59.9914,59.8963,59.9828,46839.0
2016-05-31 15:55:00,69.34,69.35,69.27,69.27,124045.0,59.9828,59.9914,59.9222,59.9222,124045.0
2016-06-01 09:30:00,69.01,69.01,68.64,68.96,23898.0,59.6973,59.6973,59.3772,59.6541,23898.0
2016-06-01 09:35:00,68.96,69.04,68.91,68.97,11830.0,59.6541,59.7233,59.6108,59.6627,11830.0
2016-06-01 09:40:00,68.97,69.04,68.84,68.84,10287.0,59.6627,59.7233,59.5503,59.5503,10287.0
2016-06-01 09:45:00,68.84,69.03,68.84,68.94,19784.0,59.5503,59.7146,59.5503,59.6368,19784.0
2016-06-01 09:50:00,68.95,69.01,68.86,68.93,13980.0,59.6454,59.6973,59.5676,59.6281,13980.0
2016-06-01 09:55:00,68.93,68.97,68.83,68.97,8539.0,59.6281,59.6627,59.5416,59.6627,8539.0
2016-06-01 10:00:00,68.97,69.09,68.9,69.0,23913.0,59.6627,59.7665,59.6022,59.6887,23913.0
2016-06-01 10:05:00,69.0,69.02,68.92,68.95,11912.0,59.6887,59.706,59.6195,59.6454,11912.0
2016-06-01 10:10:00,68.94,69.02,68.91,68.93,10683.0,59.6368,59.706,59.6108,59.6281,10683.0
2016-06-01 10:15:00,68.96,68.97,68.88,68.9,7039.0,59.6541,59.6627,59.5849,59.6022,7039.0
2016-06-01 10:20:00,68.92,68.92,68.84,68.88,17256.0,59.6195,59.6195,59.5503,59.5849,17256.0
2016-06-01 10:25:00,68.86,68.97,68.84,68.97,8436.0,59.5676,59.6627,59.5503,59.6627,8436.0
2016-06-01 10:30:00,68.97,69.03,68.92,69.01,19980.0,59.6627,59.7146,59.6195,59.6973,19980.0
2016-06-01 10:35:00,69.0,69.18,69.0,69.12,20741.0,59.6887,59.8444,59.6887,59.7925,20741.0
2016-06-01 10:40:00,69.12,69.12,68.96,68.98,12800.0,59.7925,59.7925,59.6541,59.6714,12800.0
2016-06-01 10:45:00,68.98,69.04,68.98,69.02,10764.0,59.6714,59.7233,59.6714,59.706,10764.0
2016-06-01 10:50:00,69.02,69.19,69.01,69.19,5900.0,59.706,59.853,59.6973,59.853,5900.0
2016-06-01 10:55:00,69.2,69.25,69.2,69.23,18282.0,59.8617,59.9049,59.8617,59.8876,18282.0
2016-06-01 11:00:00,69.24,69.31,69.24,69.25,9850.0,59.8963,59.9568,59.8963,59.9049,9850.0
2016-06-01 11:05:00,69.25,69.33,69.24,69.32,10251.0,59.9049,59.9741,59.8963,59.9655,10251.0
2016-06-01 11:10:00,69.32,69.4,69.29,69.3,31029.0,59.9655,60.0347,59.9395,59.9482,31029.0
2016-06-01 11:15:00,69.3,69.31,69.13,69.14,10297.0,59.9482,59.9568,59.8011,59.8098,10297.0
2016-06-01 11:20:00,69.14,69.18,69.09,69.09,7540.0,59.8098,59.8444,59.7665,59.7665,7540.0
2016-06-01 11:25:00,69.11,69.15,69.09,69.14,11058.0,59.7838,59.8184,59.7665,59.8098,11058.0
2016-06-01 11:30:00,69.14,69.14,69.01,69.03,9012.0,59.8098,59.8098,59.6973,59.7146,9012.0
2016-06-01 11:35:00,69.03,69.08,69.03,69.07,7041.0,59.7146,59.7579,59.7146,59.7492,7041.0
2016-06-01 11:40:00,69.06,69.16,69.06,69.14,14206.0,59.7406,59.8271,59.7406,59.8098,14206.0
2016-06-01 11:45:00,69.15,69.23,69.12,69.23,7700.0,59.8184,59.8876,59.7925,59.8876,7700.0
2016-06-01 11:50:00,69.25,69.33,69.25,69.31,7738.0,59.9049,59.9741,59.9049,59.9568,7738.0
2016-06-01 11:55:00,69.32,69.35,69.31,69.35,7500.0,59.9655,59.9914,59.9568,59.9914,7500.0
2016-06-01 12:00:00,69.34,69.35,69.28,69.33,24557.0,59.9828,59.9914,59.9309,59.9741,24557.0
2016-06-01 12:05:00,69.33,69.45,69.33,69.33,17565.0,59.9741,60.0779,59.9741,59.9741,17565.0
2016-06-01 12:10:00,69.33,69.35,69.28,69.29,6357.0,59.9741,59.9914,59.9309,59.9395,6357.0
2016-06-01 12:15:00,69.31,69.32,69.26,69.28,4332.0,59.9568,59.9655,59.9136,59.9309,4332.0
2016-06-01 12:20:00,69.3,69.41,69.3,69.4,7023.0,59.9482,60.0433,59.9482,60.0347,7023.0
2016-06-01 12:25:00,69.39,69.39,69.36,69.39,8910.0,60.026,60.026,60.0001,60.026,8910.0
2016-06-01 12:30:00,69.38,69.39,69.29,69.3,8619.0,60.0174,60.026,59.9395,59.9482,8619.0
2016-06-01 12:35:00,69.31,69.31,69.25,69.31,8622.0,59.9568,59.9568,59.9049,59.9568,8622.0
2016-06-01 12:40:00,69.31,69.33,69.29,69.31,15543.0,59.9568,59.9741,59.9395,59.9568,15543.0
2016-06-01 12:45:00,69.32,69.34,69.25,69.27,12503.0,59.9655,59.9828,59.9049,59.9222,12503.0
2016-06-01 12:50:00,69.27,69.31,69.26,69.29,8622.0,59.9222,59.9568,59.9136,59.9395,8622.0
2016-06-01 12:55:00,69.29,69.35,69.29,69.35,9173.0,59.9395,59.9914,59.9395,59.9914,9173.0
2016-06-01 13:00:00,69.36,69.37,69.33,69.36,7390.0,60.0001,60.0087,59.9741,60.0001,7390.0
2016-06-01 13:05:00,69.36,69.36,69.31,69.31,11355.0,60.0001,60.0001,59.9568,59.9568,11355.0
2016-06-01 13:10:00,69.3,69.31,69.24,69.24,8350.0,59.9482,59.9568,59.8963,59.8963,8350.0
2016-06-01 13:15:00,69.24,69.24,69.19,69.22,7255.0,59.8963,59.8963,59.853,59.879,7255.0
2016-06-01 13:20:00,69.22,69.24,69.21,69.23,11636.0,59.879,59.8963,59.8703,59.8876,11636.0
2016-06-01 13:25:00,69.23,69.27,69.22,69.22,10379.0,59.8876,59.9222,59.879,59.879,10379.0
2016-06-01 13:30:00,69.22,69.23,69.18,69.2,6707.0,59.879,59.8876,59.8444,59.8617,6707.0
2016-06-01 13:35:00,69.2,69.22,69.11,69.13,11336.0,59.8617,59.879,59.7838,59.8011,11336.0
2016-06-01 13:40:00,69.14,69.18,69.13,69.18,8229.0,59.8098,59.8444,59.8011,59.8444,8229.0
2016-06-01 13:45:00,69.17,69.18,69.12,69.12,9508.0,59.8357,59.8444,59.7925,59.7925,9508.0
2016-06-01 13:50:00,69.12,69.17,69.11,69.15,8923.0,59.7925,59.8357,59.7838,59.8184,8923.0
2016-06-01 13:55:00,69.16,69.19,69.14,69.18,12822.0,59.8271,59.853,59.8098,59.8444,12822.0
2016-06-01 14:00:00,69.19,69.19,69.1,69.13,13464.0,59.853,59.853,59.7752,59.8011,13464.0
2016-06-01 14:05:00,69.12,69.13,69.1,69.11,8000.0,59.7925,59.8011,59.7752,59.7838,8000.0
2016-06-01 14:10:00,69.11,69.22,69.11,69.2,14225.0,59.7838,59.879,59.7838,59.8617,14225.0
2016-06-01 14:15:00,69.19,69.26,69.19,69.24,13529.0,59.853,59.9136,59.853,59.8963,13529.0
2016-06-01 14:20:00,69.24,69.24,69.21,69.21,11553.0,59.8963,59.8963,59.8703,59.8703,11553.0
2016-06-01 14:25:00,69.2,69.21,69.17,69.17,12166.0,59.8617,59.8703,59.8357,59.8357,12166.0
2016-06-01 14:30:00,69.17,69.17,69.02,69.05,15071.0,59.8357,59.8357,59.706,59.7319,15071.0
2016-06-01 14:35:00,69.05,69.08,69.03,69.06,11532.0,59.7319,59.7579,59.7146,59.7406,11532.0
2016-06-01 14:40:00,69.07,69.1,69.02,69.06,18694.0,59.7492,59.7752,59.706,59.7406,18694.0
2016-06-01 14:45:00,69.05,69.09,69.04,69.09,11321.0,59.7319,59.7665,59.7233,59.7665,11321.0
2016-06-01 14:50:00,69.1,69.13,69.05,69.05,16995.0,59.7752,59.8011,59.7319,59.7319,16995.0
2016-06-01 14:55:00,69.06,69.08,69.05,69.08,7995.0,59.7406,59.7579,59.7319,59.7579,7995.0
2016-06-01 15:00:00,69.08,69.15,69.07,69.09,35790.0,59.7579,59.8184,59.7492,59.7665,35790.0
2016-06-01 15:05:00,69.08,69.1,69.0,69.07,18617.0,59.7579,59.7752,59.6887,59.7492,18617.0
2016-06-01 15:10:00,69.08,69.12,69.03,69.12,11500.0,59.7579,59.7925,59.7146,59.7925,11500.0
2016-06-01 15:15:00,69.11,69.16,69.1,69.15,21471.0,59.7838,59.8271,59.7752,59.8184,21471.0
2016-06-01 15:20:00,69.15,69.21,69.14,69.2,22503.0,59.8184,59.8703,59.8098,59.8617,22503.0
2016-06-01 15:25:00,69.2,69.21,69.11,69.12,37797.0,59.8617,59.8703,59.7838,59.7925,37797.0
2016-06-01 15:30:00,69.12,69.13,69.06,69.06,25019.0,59.7925,59.8011,59.7406,59.7406,25019.0
2016-06-01 15:35:00,69.06,69.08,69.04,69.04,43908.0,59.7406,59.7579,59.7233,59.7233,43908.0
2016-06-01 15:40:00,69.04,69.09,69.02,69.08,31143.0,59.7233,59.7665,59.706,59.7579,31143.0
2016-06-01 15:45:00,69.07,69.07,68.99,69.02,68805.0,59.7492,59.7492,59.68,59.706,68805.0
2016-06-01 15:50:00,69.02,69.04,69.02,69.03,34642.0,59.706,59.7233,59.706,59.7146,34642.0
2016-06-01 15:55:00,69.03,69.07,68.97,69.05,65906.0,59.7146,59.7492,59.6627,59.7319,65906.0
2016-06-02 09:30:00,69.06,69.16,68.81,68.88,9038.0,59.7406,59.8271,59.5243,59.5849,9038.0
2016-06-02 09:35:00,68.92,69.01,68.75,68.75,4244.0,59.6195,59.6973,59.4724,59.4724,4244.0
2016-06-02 09:40:00,68.77,68.96,68.75,68.88,6801.0,59.4897,59.6541,59.4724,59.5849,6801.0
2016-06-02 09:45:00,68.88,68.92,68.72,68.72,10139.0,59.5849,59.6195,59.4464,59.4464,10139.0
2016-06-02 09:50:00,68.71,68.86,68.62,68.8,18047.0,59.4378,59.5676,59.3599,59.5157,18047.0
2016-06-02 09:55:00,68.82,68.88,68.79,68.86,9545.0,59.533,59.5849,59.507,59.5676,9545.0
2016-06-02 10:00:00,68.86,69.02,68.84,68.97,45986.0,59.5676,59.706,59.5503,59.6627,45986.0
2016-06-02 10:05:00,68.99,69.03,68.87,68.89,42459.0,59.68,59.7146,59.5762,59.5935,42459.0
2016-06-02 10:10:00,68.9,68.91,68.83,68.83,13356.0,59.6022,59.6108,59.5416,59.5416,13356.0
2016-06-02 10:15:00,68.84,68.87,68.77,68.8,6200.0,59.5503,59.5762,59.4897,59.5157,6200.0
2016-06-02 10:20:00,68.8,68.87,68.77,68.87,4592.0,59.5157,59.5762,59.4897,59.5762,4592.0
2016-06-02 10:25:00,68.86,68.9,68.8,68.84,32351.0,59.5676,59.6022,59.5157,59.5503,32351.0
2016-06-02 10:30:00,68.86,68.9,68.72,68.77,29380.0,59.5676,59.6022,59.4464,59.4897,29380.0
2016-06-02 10:35:00,68.79,68.82,68.75,68.77,9849.0,59.507,59.533,59.4724,59.4897,9849.0
2016-06-02 10:40:00,68.77,68.77,68.74,68.77,6595.0,59.4897,59.4897,59.4637,59.4897,6595.0
2016-06-02 10:45:00,68.78,68.79,68.69,68.77,29119.0,59.4983,59.507,59.4205,59.4897,29119.0
2016-06-02 10:50:00,68.78,68.81,68.76,68.81,5935.0,59.4983,59.5243,59.481,59.5243,5935.0
2016-06-02 10:55:00,68.79,68.79,68.69,68.7,21371.0,59.507,59.507,59.4205,59.4291,21371.0
2016-06-02 11:00:00,68.7,68.77,68.67,68.67,16310.0,59.4291,59.4897,59.4032,59.4032,16310.0
2016-06-02 11:05:00,68.69,68.74,68.68,68.69,268116.0,59.4205,59.4637,59.4118,59.4205,268116.0
2016-06-02 11:10:00,68.69,68.83,68.68,68.69,28491.0,59.4205,59.5416,59.4118,59.4205,28491.0
2016-06-02 11:15:00,68.69,68.88,68.69,68.88,7500.0,59.4205,59.5849,59.4205,59.5849,7500.0
2016-06-02 11:20:00,68.87,68.91,68.75,68.78,18227.0,59.5762,59.6108,59.4724,59.4983,18227.0
2016-06-02 11:25:00,68.79,68.81,68.71,68.71,5836.0,59.507,59.5243,59.4378,59.4378,5836.0
2016-06-02 11:30:00,68.68,68.77,68.68,68.73,6040.0,59.4118,59.4897,59.4118,59.4551,6040.0
2016-06-02 11:35:00,68.73,68.9,68.72,68.89,5856.0,59.4551,59.6022,59.4464,59.5935,5856.0
2016-06-02 11:40:00,68.91,68.94,68.89,68.89,9705.0,59.6108,59.6368,59.5935,59.5935,9705.0
2016-06-02 11:45:00,68.88,68.9,68.82,68.82,10434.0,59.5849,59.6022,59.533,59.533,10434.0
2016-06-02 11:50:00,68.82,68.85,68.77,68.84,8600.0,59.533,59.5589,59.4897,59.5503,8600.0
2016-06-02 11:55:00,68.84,68.85,68.82,68.82,14552.0,59.5503,59.5589,59.533,59.533,14552.0
2016-06-02 12:00:00,68.83,68.83,68.81,68.82,6892.0,59.5416,59.5416,59.5243,59.533,6892.0
2016-06-02 12:05:00,68.83,68.84,68.81,68.82,28043.0,59.5416,59.5503,59.5243,59.533,28043.0
2016-06-02 12:10:00,68.83,68.83,68.82,68.82,2700.0,59.5416,59.5416,59.533,59.533,2700.0
2016-06-02 12:15:00,68.83,68.83,68.82,68.83,2800.0,59.5416,59.5416,59.533,59.5416,2800.0
2016-06-02 12:20:00,68.83,68.95,68.82,68.95,21368.0,59.5416,59.6454,59.533,59.6454,21368.0
2016-06-02 12:25:00,68.95,68.95,68.83,68.85,10566.0,59.6454,59.6454,59.5416,59.5589,10566.0
2016-06-02 12:30:00,68.85,68.86,68.67,68.73,24225.0,59.5589,59.5676,59.4032,59.4551,24225.0
2016-06-02 12:35:00,68.74,68.78,68.73,68.77,10261.0,59.4637,59.4983,59.4551,59.4897,10261.0
2016-06-02 12:40:00,68.78,68.81,68.75,68.77,9100.0,59.4983,59.5243,59.4724,59.4897,9100.0
2016-06-02 12:45:00,68.78,68.8,68.77,68.78,4670.0,59.4983,59.5157,59.4897,59.4983,4670.0
2016-06-02 12:50:00,68.78,68.83,68.78,68.79,10008.0,59.4983,59.5416,59.4983,59.507,10008.0
2016-06-02 12:55:00,68.8,68.83,68.79,68.82,19563.0,59.5157,59.5416,59.507,59.533,19563.0
2016-06-02 13:00:00,68.82,68.83,68.8,68.83,7778.0,59.533,59.5416,59.5157,59.5416,7778.0
2016-06-02 13:05:00,68.83,68.83,68.82,68.83,3365.0,59.5416,59.5416,59.533,59.5416,3365.0
2016-06-02 13:10:00,68.82,68.83,68.8,68.81,23295.0,59.533,59.5416,59.5157,59.5243,23295.0
2016-06-02 13:15:00,68.81,68.84,68.78,68.78,13317.0,59.5243,59.5503,59.4983,59.4983,13317.0
2016-06-02 13:20:00,68.78,68.79,68.74,68.75,11001.0,59.4983,59.507,59.4637,59.4724,11001.0
2016-06-02 13:25:00,68.75,68.76,68.74,68.75,11984.0,59.4724,59.481,59.4637,59.4724,11984.0
2016-06-02 13:30:00,68.74,68.77,68.74,68.75,5979.0,59.4637,59.4897,59.4637,59.4724,5979.0
2016-06-02 13:35:00,68.75,68.78,68.75,68.77,13242.0,59.4724,59.4983,59.4724,59.4897,13242.0
2016-06-02 13:40:00,68.77,68.77,68.74,68.75,5938.0,59.4897,59.4897,59.4637,59.4724,5938.0
2016-06-02 13:45:00,68.75,68.77,68.74,68.76,9714.0,59.4724,59.4897,59.4637,59.481,9714.0
2016-06-02 13:50:00,68.76,68.8,68.75,68.8,10741.0,59.481,59.5157,59.4724,59.5157,10741.0
2016-06-02 13:55:00,68.8,68.81,68.78,68.78,16114.0,59.5157,59.5243,59.4983,59.4983,16114.0
2016-06-02 14:00:00,68.79,68.81,68.76,68.79,23020.0,59.507,59.5243,59.481,59.507,23020.0
2016-06-02 14:05:00,68.79,68.84,68.79,68.83,12648.0,59.507,59.5503,59.507,59.5416,12648.0
2016-06-02 14:10:00,68.84,68.88,68.83,68.85,9134.0,59.5503,59.5849,59.5416,59.5589,9134.0
2016-06-02 14:15:00,68.85,68.88,68.83,68.87,16818.0,59.5589,59.5849,59.5416,59.5762,16818.0
2016-06-02 14:20:00,68.88,68.92,68.86,68.91,31998.0,59.5849,59.6195,59.5676,59.6108,31998.0
2016-06-02 14:25:00,68.91,68.91,68.83,68.83,16805.0,59.6108,59.6108,59.5416,59.5416,16805.0
2016-06-02 14:30:00,68.84,68.85,68.77,68.78,18638.0,59.5503,59.5589,59.4897,59.4983,18638.0
2016-06-02 14:35:00,68.77,68.81,68.77,68.79,10592.0,59.4897,59.5243,59.4897,59.507,10592.0
2016-06-02 14:40:00,68.79,68.81,68.79,68.79,16047.0,59.507,59.5243,59.507,59.507,16047.0
2016-06-02 14:45:00,68.79,68.8,68.78,68.78,9576.0,59.507,59.5157,59.4983,59.4983,9576.0
2016-06-02 14:50:00,68.78,68.8,68.76,68.79,18966.0,59.4983,59.5157,59.481,59.507,18966.0
2016-06-02 14:55:00,68.79,68.82,68.79,68.82,24768.0,59.507,59.533,59.507,59.533,24768.0
2016-06-02 15:00:00,68.81,68.86,68.81,68.85,11886.0,59.5243,59.5676,59.5243,59.5589,11886.0
2016-06-02 15:05:00,68.86,68.86,68.8,68.83,14414.0,59.5676,59.5676,59.5157,59.5416,14414.0
2016-06-02 15:10:00,68.83,68.86,68.77,68.84,63800.0,59.5416,59.5676,59.4897,59.5503,63800.0
2016-06-02 15:15:00,68.84,68.93,68.83,68.93,26193.0,59.5503,59.6281,59.5416,59.6281,26193.0
2016-06-02 15:20:00,68.94,69.0,68.74,68.77,292175.0,59.6368,59.6887,59.4637,59.4897,292175.0
2016-06-02 15:25:00,68.78,68.84,68.77,68.81,36729.0,59.4983,59.5503,59.4897,59.5243,36729.0
2016-06-02 15:30:00,68.81,68.81,68.77,68.78,15964.0,59.5243,59.5243,59.4897,59.4983,15964.0
2016-06-02 15:35:00,68.78,68.89,68.77,68.84,40852.0,59.4983,59.5935,59.4897,59.5503,40852.0
2016-06-02 15:40:00,68.85,68.86,68.82,68.83,42953.0,59.5589,59.5676,59.533,59.5416,42953.0
2016-06-02 15:45:00,68.83,68.94,68.83,68.85,104625.0,59.5416,59.6368,59.5416,59.5589,104625.0
2016-06-02 15:50:00,68.86,68.86,68.83,68.83,38765.0,59.5676,59.5676,59.5416,59.5416,38765.0
2016-06-02 15:55:00,68.84,68.84,68.79,68.8,196203.0,59.5503,59.5503,59.507,59.5157,196203.0
2016-06-03 09:30:00,68.65,68.78,68.4,68.45,21889.0,59.3859,59.4983,59.1696,59.2129,21889.0
2016-06-03 09:35:00,68.5,68.54,68.37,68.42,9453.0,59.2561,59.2907,59.1437,59.1869,9453.0
2016-06-03 09:40:00,68.43,68.55,68.41,68.46,11900.0,59.1956,59.2994,59.1783,59.2215,11900.0
2016-06-03 09:45:00,68.48,68.5,68.29,68.36,13946.0,59.2388,59.2561,59.0745,59.135,13946.0
2016-06-03 09:50:00,68.35,68.41,68.32,68.39,6057.0,59.1264,59.1783,59.1004,59.161,6057.0
2016-06-03 09:55:00,68.39,68.43,68.36,68.37,12748.0,59.161,59.1956,59.135,59.1437,12748.0
2016-06-03 10:00:00,68.36,68.36,68.19,68.22,13751.0,59.135,59.135,58.988,59.0139,13751.0
2016-06-03 10:05:00,68.23,68.25,68.1,68.11,8759.0,59.0226,59.0399,58.9101,58.9188,8759.0
2016-06-03 10:10:00,68.14,68.17,68.08,68.15,7813.0,58.9447,58.9707,58.8928,58.9534,7813.0
2016-06-03 10:15:00,68.17,68.17,68.11,68.12,7009.0,58.9707,58.9707,58.9188,58.9274,7009.0
2016-06-03 10:20:00,68.1,68.16,68.05,68.14,40636.0,58.9101,58.962,58.8669,58.9447,40636.0
2016-06-03 10:25:00,68.15,68.17,68.05,68.09,11400.0,58.9534,58.9707,58.8669,58.9015,11400.0
2016-06-03 10:30:00,68.12,68.24,68.08,68.11,33199.0,58.9274,59.0312,58.8928,58.9188,33199.0
2016-06-03 10:35:00,68.11,68.13,68.05,68.06,29924.0,58.9188,58.9361,58.8669,58.8755,29924.0
2016-06-03 10:40:00,68.07,68.1,68.0,68.0,21146.0,58.8842,58.9101,58.8236,58.8236,21146.0
2016-06-03 10:45:00,68.0,68.1,67.97,68.05,12155.0,58.8236,58.9101,58.7977,58.8669,12155.0
2016-06-03 10:50:00,68.05,68.06,67.92,67.99,34295.0,58.8669,58.8755,58.7544,58.815,34295.0
2016-06-03 10:55:00,67.99,68.08,67.97,68.01,80550.0,58.815,58.8928,58.7977,58.8323,80550.0
2016-06-03 11:00:00,68.01,68.06,67.96,67.97,24741.0,58.8323,58.8755,58.789,58.7977,24741.0
2016-06-03 11:05:00,67.98,68.06,67.96,67.99,19316.0,58.8063,58.8755,58.789,58.815,19316.0
2016-06-03 11:10:00,67.99,68.0,67.92,67.95,8381.0,58.815,58.8236,58.7544,58.7804,8381.0
2016-06-03 11:15:00,67.95,67.99,67.89,67.91,11300.0,58.7804,58.815,58.7285,58.7458,11300.0
2016-06-03 11:20:00,67.93,67.99,67.91,67.93,14691.0,58.7631,58.815,58.7458,58.7631,14691.0
2016-06-03 11:25:00,67.94,67.95,67.85,67.91,12306.0,58.7717,58.7804,58.6939,58.7458,12306.0
2016-06-03 11:30:00,67.91,67.92,67.75,67.81,30185.0,58.7458,58.7544,58.6073,58.6592,30185.0
2016-06-03 11:35:00,67.79,67.8,67.72,67.76,23387.0,58.6419,58.6506,58.5814,58.616,23387.0
2016-06-03 11:40:00,67.75,67.79,67.71,67.76,31637.0,58.6073,58.6419,58.5727,58.616,31637.0
2016-06-03 11:45:00,67.73,67.76,67.7,67.71,8344.0,58.59,58.616,58.5641,58.5727,8344.0
2016-06-03 11:50:00,67.73,67.75,67.72,67.75,5543.0,58.59,58.6073,58.5814,58.6073,5543.0
2016-06-03 11:55:00,67.73,67.81,67.7,67.75,41865.0,58.59,58.6592,58.5641,58.6073,41865.0
2016-06-03 12:00:00,67.74,67.76,67.7,67.72,47856.0,58.5987,58.616,58.5641,58.5814,47856.0
2016-06-03 12:05:00,67.72,67.73,67.69,67.7,40053.0,58.5814,58.59,58.5554,58.5641,40053.0
2016-06-03 12:10:00,67.7,67.75,67.69,67.72,40957.0,58.5641,58.6073,58.5554,58.5814,40957.0
2016-06-03 12:15:00,67.72,67.83,67.72,67.83,75210.0,58.5814,58.6765,58.5814,58.6765,75210.0
2016-06-03 12:20:00,67.83,67.85,67.82,67.85,18495.0,58.6765,58.6939,58.6679,58.6939,18495.0
2016-06-03 12:25:00,67.85,67.85,67.82,67.85,8485.0,58.6939,58.6939,58.6679,58.6939,8485.0
2016-06-03 12:30:00,67.85,67.95,67.85,67.95,21542.0,58.6939,58.7804,58.6939,58.7804,21542.0
2016-06-03 12:35:00,67.96,67.99,67.92,67.92,25366.0,58.789,58.815,58.7544,58.7544,25366.0
2016-06-03 12:40:00,67.92,67.98,67.92,67.98,11724.0,58.7544,58.8063,58.7544,58.8063,11724.0
2016-06-03 12:45:00,67.99,67.99,67.85,67.93,22504.0,58.815,58.815,58.6939,58.7631,22504.0
2016-06-03 12:50:00,67.92,67.97,67.86,67.89,24215.0,58.7544,58.7977,58.7025,58.7285,24215.0
2016-06-03 12:55:00,67.9,67.96,67.88,67.96,27491.0,58.7371,58.789,58.7198,58.789,27491.0
2016-06-03 13:00:00,67.96,67.98,67.94,67.96,21310.0,58.789,58.8063,58.7717,58.789,21310.0
2016-06-03 13:05:00,67.97,67.99,67.95,67.98,17128.0,58.7977,58.815,58.7804,58.8063,17128.0
2016-06-03 13:10:00,67.98,68.06,67.96,68.01,67292.0,58.8063,58.8755,58.789,58.8323,67292.0
2016-06-03 13:15:00,68.01,68.02,67.97,68.0,22561.0,58.8323,58.8409,58.7977,58.8236,22561.0
2016-06-03 13:20:00,68.02,68.15,67.97,67.99,69244.0,58.8409,58.9534,58.7977,58.815,69244.0
2016-06-03 13:25:00,67.99,68.02,67.94,67.99,18622.0,58.815,58.8409,58.7717,58.815,18622.0
2016-06-03 13:30:00,68.0,68.04,67.89,67.95,13144.0,58.8236,58.8582,58.7285,58.7804,13144.0
2016-06-03 13:35:00,67.98,68.01,67.94,67.99,22149.0,58.8063,58.8323,58.7717,58.815,22149.0
2016-06-03 13:40:00,68.0,68.1,67.98,67.98,83333.0,58.8236,58.9101,58.8063,58.8063,83333.0
2016-06-03 13:45:00,68.02,68.23,67.98,68.23,1115313.0,58.8409,59.0226,58.8063,59.0226,1115313.0
2016-06-03 13:50:00,68.23,68.23,68.1,68.11,55455.0,59.0226,59.0226,58.9101,58.9188,55455.0
2016-06-03 13:55:00,68.11,68.16,68.1,68.13,35191.0,58.9188,58.962,58.9101,58.9361,35191.0
2016-06-03 14:00:00,68.14,68.16,68.1,68.15,69060.0,58.9447,58.962,58.9101,58.9534,69060.0
2016-06-03 14:05:00,68.16,68.22,68.14,68.17,62060.0,58.962,59.0139,58.9447,58.9707,62060.0
2016-06-03 14:10:00,68.17,68.22,68.14,68.15,149323.0,58.9707,59.0139,58.9447,58.9534,149323.0
2016-06-03 14:15:00,68.15,68.18,68.13,68.13,44597.0,58.9534,58.9793,58.9361,58.9361,44597.0
2016-06-03 14:20:00,68.14,68.14,68.03,68.03,27421.0,58.9447,58.9447,58.8496,58.8496,27421.0
2016-06-03 14:25:00,68.04,68.05,67.88,67.91,68139.0,58.8582,58.8669,58.7198,58.7458,68139.0
2016-06-03 14:30:00,67.91,68.12,67.89,68.12,91300.0,58.7458,58.9274,58.7285,58.9274,91300.0
2016-06-03 14:35:00,68.13,68.18,68.12,68.15,56423.0,58.9361,58.9793,58.9274,58.9534,56423.0
2016-06-03 14:40:00,68.15,68.21,68.14,68.2,46680.0,58.9534,59.0053,58.9447,58.9966,46680.0
2016-06-03 14:45:00,68.2,68.24,68.18,68.22,18718.0,58.9966,59.0312,58.9793,59.0139,18718.0
2016-06-03 14:50:00,68.25,68.4,68.25,68.34,52221.0,59.0399,59.1696,59.0399,59.1177,52221.0
2016-06-03 14:55:00,68.32,68.35,68.26,68.31,28213.0,59.1004,59.1264,59.0485,59.0918,28213.0
2016-06-03 15:00:00,68.31,68.45,68.25,68.42,37742.0,59.0918,59.2129,59.0399,59.1869,37742.0
2016-06-03 15:05:00,68.42,68.5,68.42,68.5,26280.0,59.1869,59.2561,59.1869,59.2561,26280.0
2016-06-03 15:10:00,68.5,68.59,68.47,68.5,50007.0,59.2561,59.334,59.2302,59.2561,50007.0
2016-06-03 15:15:00,68.5,68.53,68.4,68.42,46387.0,59.2561,59.2821,59.1696,59.1869,46387.0
2016-06-03 15:20:00,68.42,68.52,68.41,68.52,26803.0,59.1869,59.2734,59.1783,59.2734,26803.0
2016-06-03 15:25:00,68.53,68.53,68.47,68.48,21041.0,59.2821,59.2821,59.2302,59.2388,21041.0
2016-06-03 15:30:00,68.48,68.51,68.45,68.49,23699.0,59.2388,59.2648,59.2129,59.2475,23699.0
2016-06-03 15:35:00,68.5,68.54,68.48,68.54,21625.0,59.2561,59.2907,59.2388,59.2907,21625.0
2016-06-03 15:40:00,68.53,68.61,68.5,68.61,40749.0,59.2821,59.3513,59.2561,59.3513,40749.0
2016-06-03 15:45:00,68.61,68.65,68.57,68.65,42292.0,59.3513,59.3859,59.3167,59.3859,42292.0
2016-06-03 15:50:00,68.65,68.66,68.58,68.62,66498.0,59.3859,59.3945,59.3253,59.3599,66498.0
2016-06-03 15:55:00,68.63,68.64,68.44,68.47,166812.0,59.3686,59.3772,59.2042,59.2302,166812.0
2016-06-06 09:30:00,68.52,68.52,68.2,68.32,14387.0,59.2734,59.2734,58.9966,59.1004,14387.0
2016-06-06 09:35:00,68.37,68.58,68.32,68.53,17428.0,59.1437,59.3253,59.1004,59.2821,17428.0
2016-06-06 09:40:00,68.56,68.74,68.47,68.51,36374.0,59.308,59.4637,59.2302,59.2648,36374.0
2016-06-06 09:45:00,68.51,68.57,68.44,68.52,26867.0,59.2648,59.3167,59.2042,59.2734,26867.0
2016-06-06 09:50:00,68.52,68.63,68.44,68.55,31157.0,59.2734,59.3686,59.2042,59.2994,31157.0
2016-06-06 09:55:00,68.56,68.6,68.47,68.53,26137.0,59.308,59.3426,59.2302,59.2821,26137.0
2016-06-06 10:00:00,68.53,68.66,68.53,68.54,33504.0,59.2821,59.3945,59.2821,59.2907,33504.0
2016-06-06 10:05:00,68.55,68.58,68.5,68.53,34794.0,59.2994,59.3253,59.2561,59.2821,34794.0
2016-06-06 10:10:00,68.53,68.66,68.52,68.61,48419.0,59.2821,59.3945,59.2734,59.3513,48419.0
2016-06-06 10:15:00,68.6,68.66,68.57,68.59,21634.0,59.3426,59.3945,59.3167,59.334,21634.0
2016-06-06 10:20:00,68.58,68.67,68.57,68.59,16797.0,59.3253,59.4032,59.3167,59.334,16797.0
2016-06-06 10:25:00,68.57,68.67,68.55,68.58,16462.0,59.3167,59.4032,59.2994,59.3253,16462.0
2016-06-06 10:30:00,68.59,68.66,68.53,68.55,52113.0,59.334,59.3945,59.2821,59.2994,52113.0
2016-06-06 10:35:00,68.55,68.63,68.54,68.58,15902.0,59.2994,59.3686,59.2907,59.3253,15902.0
2016-06-06 10:40:00,68.59,68.64,68.57,68.64,20915.0,59.334,59.3772,59.3167,59.3772,20915.0
2016-06-06 10:45:00,68.65,68.65,68.56,68.57,19213.0,59.3859,59.3859,59.308,59.3167,19213.0
2016-06-06 10:50:00,68.57,68.64,68.57,68.63,9903.0,59.3167,59.3772,59.3167,59.3686,9903.0
2016-06-06 10:55:00,68.63,68.65,68.53,68.56,47050.0,59.3686,59.3859,59.2821,59.308,47050.0
2016-06-06 11:00:00,68.56,68.6,68.56,68.59,18924.0,59.308,59.3426,59.308,59.334,18924.0
2016-06-06 11:05:00,68.6,68.64,68.55,68.63,24562.0,59.3426,59.3772,59.2994,59.3686,24562.0
2016-06-06 11:10:00,68.64,68.64,68.58,68.61,42505.0,59.3772,59.3772,59.3253,59.3513,42505.0
2016-06-06 11:15:00,68.62,68.63,68.59,68.61,22162.0,59.3599,59.3686,59.334,59.3513,22162.0
2016-06-06 11:20:00,68.6,68.62,68.58,68.62,14358.0,59.3426,59.3599,59.3253,59.3599,14358.0
2016-06-06 11:25:00,68.61,68.62,68.55,68.61,31887.0,59.3513,59.3599,59.2994,59.3513,31887.0
2016-06-06 11:30:00,68.61,68.7,68.57,68.7,22935.0,59.3513,59.4291,59.3167,59.4291,22935.0
2016-06-06 11:35:00,68.7,68.79,68.65,68.79,20068.0,59.4291,59.507,59.3859,59.507,20068.0
2016-06-06 11:40:00,68.8,68.89,68.77,68.8,29297.0,59.5157,59.5935,59.4897,59.5157,29297.0
2016-06-06 11:45:00,68.8,68.86,68.77,68.77,14500.0,59.5157,59.5676,59.4897,59.4897,14500.0
2016-06-06 11:50:00,68.77,68.88,68.75,68.78,27254.0,59.4897,59.5849,59.4724,59.4983,27254.0
2016-06-06 11:55:00,68.78,68.8,68.69,68.7,22559.0,59.4983,59.5157,59.4205,59.4291,22559.0
2016-06-06 12:00:00,68.69,68.72,68.56,68.59,37195.0,59.4205,59.4464,59.308,59.334,37195.0
2016-06-06 12:05:00,68.6,68.6,68.54,68.58,12633.0,59.3426,59.3426,59.2907,59.3253,12633.0
2016-06-06 12:10:00,68.59,68.6,68.58,68.6,10433.0,59.334,59.3426,59.3253,59.3426,10433.0
2016-06-06 12:15:00,68.59,68.6,68.59,68.6,5893.0,59.334,59.3426,59.334,59.3426,5893.0
2016-06-06 12:20:00,68.6,68.6,68.58,68.59,13587.0,59.3426,59.3426,59.3253,59.334,13587.0
2016-06-06 12:25:00,68.59,68.6,68.52,68.54,17046.0,59.334,59.3426,59.2734,59.2907,17046.0
2016-06-06 12:30:00,68.54,68.55,68.48,68.54,18219.0,59.2907,59.2994,59.2388,59.2907,18219.0
2016-06-06 12:35:00,68.55,68.55,68.53,68.53,12601.0,59.2994,59.2994,59.2821,59.2821,12601.0
2016-06-06 12:40:00,68.54,68.55,68.51,68.54,13832.0,59.2907,59.2994,59.2648,59.2907,13832.0
2016-06-06 12:45:00,68.55,68.55,68.5,68.5,10514.0,59.2994,59.2994,59.2561,59.2561,10514.0
2016-06-06 12:50:00,68.5,68.51,68.42,68.47,12196.0,59.2561,59.2648,59.1869,59.2302,12196.0
2016-06-06 12:55:00,68.47,68.55,68.42,68.5,16510.0,59.2302,59.2994,59.1869,59.2561,16510.0
2016-06-06 13:00:00,68.5,68.53,68.49,68.51,7200.0,59.2561,59.2821,59.2475,59.2648,7200.0
2016-06-06 13:05:00,68.51,68.55,68.5,68.55,20800.0,59.2648,59.2994,59.2561,59.2994,20800.0
2016-06-06 13:10:00,68.55,68.69,68.55,68.63,26529.0,59.2994,59.4205,59.2994,59.3686,26529.0
2016-06-06 13:15:00,68.65,68.65,68.61,68.64,11105.0,59.3859,59.3859,59.3513,59.3772,11105.0
2016-06-06 13:20:00,68.65,68.66,68.62,68.65,14777.0,59.3859,59.3945,59.3599,59.3859,14777.0
2016-06-06 13:25:00,68.65,68.66,68.58,68.58,30549.0,59.3859,59.3945,59.3253,59.3253,30549.0
2016-06-06 13:30:00,68.57,68.58,68.51,68.52,18998.0,59.3167,59.3253,59.2648,59.2734,18998.0
2016-06-06 13:35:00,68.52,68.52,68.45,68.49,22768.0,59.2734,59.2734,59.2129,59.2475,22768.0
2016-06-06 13:40:00,68.49,68.52,68.47,68.47,12604.0,59.2475,59.2734,59.2302,59.2302,12604.0
2016-06-06 13:45:00,68.48,68.48,68.47,68.48,6950.0,59.2388,59.2388,59.2302,59.2388,6950.0
2016-06-06 13:50:00,68.48,68.67,68.47,68.67,516712.0,59.2388,59.4032,59.2302,59.4032,516712.0
2016-06-06 13:55:00,68.68,68.78,68.64,68.74,34344.0,59.4118,59.4983,59.3772,59.4637,34344.0
2016-06-06 14:00:00,68.73,68.95,68.72,68.79,66468.0,59.4551,59.6454,59.4464,59.507,66468.0
2016-06-06 14:05:00,68.79,68.81,68.75,68.8,15925.0,59.507,59.5243,59.4724,59.5157,15925.0
2016-06-06 14:10:00,68.8,68.88,68.79,68.88,4963.0,59.5157,59.5849,59.507,59.5849,4963.0
2016-06-06 14:15:00,68.87,68.97,68.87,68.97,15440.0,59.5762,59.6627,59.5762,59.6627,15440.0
2016-06-06 14:20:00,68.97,69.0,68.96,68.98,17449.0,59.6627,59.6887,59.6541,59.6714,17449.0
2016-06-06 14:25:00,68.98,69.05,68.95,68.98,24551.0,59.6714,59.7319,59.6454,59.6714,24551.0
2016-06-06 14:30:00,68.98,69.01,68.97,68.98,16009.0,59.6714,59.6973,59.6627,59.6714,16009.0
2016-06-06 14:35:00,68.99,69.02,68.97,68.98,20504.0,59.68,59.706,59.6627,59.6714,20504.0
2016-06-06 14:40:00,68.98,69.0,68.95,68.98,14509.0,59.6714,59.6887,59.6454,59.6714,14509.0
2016-06-06 14:45:00,68.98,68.99,68.92,68.95,30892.0,59.6714,59.68,59.6195,59.6454,30892.0
2016-06-06 14:50:00,68.94,68.99,68.94,68.96,27156.0,59.6368,59.68,59.6368,59.6541,27156.0
2016-06-06 14:55:00,68.96,68.98,68.91,68.93,12527.0,59.6541,59.6714,59.6108,59.6281,12527.0
2016-06-06 15:00:00,68.93,68.98,68.93,68.94,13635.0,59.6281,59.6714,59.6281,59.6368,13635.0
2016-06-06 15:05:00,68.94,68.94,68.86,68.86,24681.0,59.6368,59.6368,59.5676,59.5676,24681.0
2016-06-06 15:10:00,68.86,68.93,68.86,68.92,29370.0,59.5676,59.6281,59.5676,59.6195,29370.0
2016-06-06 15:15:00,68.93,68.93,68.89,68.92,25006.0,59.6281,59.6281,59.5935,59.6195,25006.0
2016-06-06 15:20:00,68.91,68.93,68.9,68.92,15465.0,59.6108,59.6281,59.6022,59.6195,15465.0
2016-06-06 15:25:00,68.92,68.93,68.9,68.9,14189.0,59.6195,59.6281,59.6022,59.6022,14189.0
2016-06-06 15:30:00,68.91,68.92,68.88,68.89,19162.0,59.6108,59.6195,59.5849,59.5935,19162.0
2016-06-06 15:35:00,68.9,68.91,68.88,68.88,24332.0,59.6022,59.6108,59.5849,59.5849,24332.0
2016-06-06 15:40:00,68.88,68.92,68.86,68.87,28512.0,59.5849,59.6195,59.5676,59.5762,28512.0
2016-06-06 15:45:00,68.86,68.87,68.83,68.85,39265.0,59.5676,59.5762,59.5416,59.5589,39265.0
2016-06-06 15:50:00,68.84,68.85,68.78,68.78,28797.0,59.5503,59.5589,59.4983,59.4983,28797.0
2016-06-06 15:55:00,68.79,68.82,68.72,68.75,175496.0,59.507,59.533,59.4464,59.4724,175496.0
2016-06-07 09:30:00,68.48,68.65,68.38,68.58,33574.0,59.2388,59.3859,59.1523,59.3253,33574.0
2016-06-07 09:35:00,68.53,68.56,68.46,68.56,11347.0,59.2821,59.308,59.2215,59.308,11347.0
2016-06-07 09:40:00,68.58,68.6,68.47,68.49,19728.0,59.3253,59.3426,59.2302,59.2475,19728.0
2016-06-07 09:45:00,68.49,68.53,68.44,68.51,31633.0,59.2475,59.2821,59.2042,59.2648,31633.0
2016-06-07 09:50:00,68.51,68.57,68.5,68.55,26238.0,59.2648,59.3167,59.2561,59.2994,26238.0
2016-06-07 09:55:00,68.55,68.55,68.44,68.49,15795.0,59.2994,59.2994,59.2042,59.2475,15795.0
2016-06-07 10:00:00,68.5,68.53,68.47,68.52,20327.0,59.2561,59.2821,59.2302,59.2734,20327.0
2016-06-07 10:05:00,68.52,68.64,68.45,68.46,44515.0,59.2734,59.3772,59.2129,59.2215,44515.0
2016-06-07 10:10:00,68.46,68.52,68.46,68.48,11437.0,59.2215,59.2734,59.2215,59.2388,11437.0
2016-06-07 10:15:00,68.46,68.54,68.42,68.42,14950.0,59.2215,59.2907,59.1869,59.1869,14950.0
2016-06-07 10:20:00,68.43,68.5,68.37,68.4,221959.0,59.1956,59.2561,59.1437,59.1696,221959.0
2016-06-07 10:25:00,68.42,68.42,68.32,68.34,25641.0,59.1869,59.1869,59.1004,59.1177,25641.0
2016-06-07 10:30:00,68.36,68.39,68.32,68.34,17581.0,59.135,59.161,59.1004,59.1177,17581.0
2016-06-07 10:35:00,68.35,68.37,68.32,68.33,15638.0,59.1264,59.1437,59.1004,59.1091,15638.0
2016-06-07 10:40:00,68.32,68.4,68.31,68.36,83989.0,59.1004,59.1696,59.0918,59.135,83989.0
2016-06-07 10:45:00,68.38,68.38,68.32,68.32,11898.0,59.1523,59.1523,59.1004,59.1004,11898.0
2016-06-07 10:50:00,68.33,68.36,68.29,68.3,11941.0,59.1091,59.135,59.0745,59.0831,11941.0
2016-06-07 10:55:00,68.32,68.34,68.32,68.33,10488.0,59.1004,59.1177,59.1004,59.1091,10488.0
2016-06-07 11:00:00,68.33,68.34,68.21,68.23,45349.0,59.1091,59.1177,59.0053,59.0226,45349.0
2016-06-07 11:05:00,68.23,68.24,68.19,68.19,30435.0,59.0226,59.0312,58.988,58.988,30435.0
2016-06-07 11:10:00,68.18,68.21,68.18,68.2,4013.0,58.9793,59.0053,58.9793,58.9966,4013.0
2016-06-07 11:15:00,68.2,68.21,68.19,68.2,7649.0,58.9966,59.0053,58.988,58.9966,7649.0
2016-06-07 11:20:00,68.2,68.21,68.16,68.17,15730.0,58.9966,59.0053,58.962,58.9707,15730.0
2016-06-07 11:25:00,68.16,68.22,68.13,68.14,32545.0,58.962,59.0139,58.9361,58.9447,32545.0
2016-06-07 11:30:00,68.16,68.16,68.12,68.14,16795.0,58.962,58.962,58.9274,58.9447,16795.0
2016-06-07 11:35:00,68.15,68.15,68.03,68.04,24975.0,58.9534,58.9534,58.8496,58.8582,24975.0
2016-06-07 11:40:00,68.03,68.09,68.0,68.0,147630.0,58.8496,58.9015,58.8236,58.8236,147630.0
2016-06-07 11:45:00,68.0,68.06,67.98,67.98,43060.0,58.8236,58.8755,58.8063,58.8063,43060.0
2016-06-07 11:50:00,67.97,68.01,67.93,68.0,18655.0,58.7977,58.8323,58.7631,58.8236,18655.0
2016-06-07 11:55:00,68.01,68.03,67.98,68.0,27727.0,58.8323,58.8496,58.8063,58.8236,27727.0
2016-06-07 12:00:00,68.0,68.02,67.97,67.98,11795.0,58.8236,58.8409,58.7977,58.8063,11795.0
2016-06-07 12:05:00,67.97,68.02,67.97,67.98,5791.0,58.7977,58.8409,58.7977,58.8063,5791.0
2016-06-07 12:10:00,67.97,68.01,67.97,67.99,16268.0,58.7977,58.8323,58.7977,58.815,16268.0
2016-06-07 12:15:00,68.0,68.01,67.99,68.0,13822.0,58.8236,58.8323,58.815,58.8236,13822.0
2016-06-07 12:20:00,68.0,68.01,67.99,68.0,13550.0,58.8236,58.8323,58.815,58.8236,13550.0
2016-06-07 12:25:00,67.99,68.0,67.95,67.96,41978.0,58.815,58.8236,58.7804,58.789,41978.0
2016-06-07 12:30:00,67.95,68.01,67.93,68.0,27045.0,58.7804,58.8323,58.7631,58.8236,27045.0
2016-06-07 12:35:00,68.0,68.0,67.96,67.96,13172.0,58.8236,58.8236,58.789,58.789,13172.0
2016-06-07 12:40:00,67.97,68.0,67.96,68.0,8117.0,58.7977,58.8236,58.789,58.8236,8117.0
2016-06-07 12:45:00,67.99,68.0,67.97,67.98,10157.0,58.815,58.8236,58.7977,58.8063,10157.0
2016-06-07 12:50:00,67.97,67.97,67.93,67.95,9949.0,58.7977,58.7977,58.7631,58.7804,9949.0
2016-06-07 12:55:00,67.95,67.96,67.94,67.95,13434.0,58.7804,58.789,58.7717,58.7804,13434.0
2016-06-07 13:00:00,67.95,67.96,67.94,67.95,19599.0,58.7804,58.789,58.7717,58.7804,19599.0
2016-06-07 13:05:00,67.95,67.96,67.94,67.95,14010.0,58.7804,58.789,58.7717,58.7804,14010.0
2016-06-07 13:10:00,67.95,67.96,67.94,67.95,9975.0,58.7804,58.789,58.7717,58.7804,9975.0
2016-06-07 13:15:00,67.95,67.96,67.94,67.95,11433.0,58.7804,58.789,58.7717,58.7804,11433.0
2016-06-07 13:20:00,67.95,67.96,67.94,67.94,33334.0,58.7804,58.789,58.7717,58.7717,33334.0
2016-06-07 13:25:00,67.95,68.0,67.95,67.98,20510.0,58.7804,58.8236,58.7804,58.8063,20510.0
2016-06-07 13:30:00,67.98,68.11,67.97,68.05,238789.0,58.8063,58.9188,58.7977,58.8669,238789.0
2016-06-07 13:35:00,68.08,68.19,67.96,68.03,104874.0,58.8928,58.988,58.789,58.8496,104874.0
2016-06-07 13:40:00,68.03,68.22,68.01,68.22,24061.0,58.8496,59.0139,58.8323,59.0139,24061.0
2016-06-07 13:45:00,68.22,68.3,68.18,68.3,95446.0,59.0139,59.0831,58.9793,59.0831,95446.0
2016-06-07 13:50:00,68.31,68.42,68.29,68.34,34199.0,59.0918,59.1869,59.0745,59.1177,34199.0
2016-06-07 13:55:00,68.35,68.41,68.33,68.39,48556.0,59.1264,59.1783,59.1091,59.161,48556.0
2016-06-07 14:00:00,68.41,68.41,68.25,68.27,61996.0,59.1783,59.1783,59.0399,59.0572,61996.0
2016-06-07 14:05:00,68.28,68.38,68.24,68.38,32700.0,59.0658,59.1523,59.0312,59.1523,32700.0
2016-06-07 14:10:00,68.39,68.52,68.38,68.52,24883.0,59.161,59.2734,59.1523,59.2734,24883.0
2016-06-07 14:15:00,68.52,68.53,68.41,68.41,25118.0,59.2734,59.2821,59.1783,59.1783,25118.0
2016-06-07 14:20:00,68.4,68.46,68.39,68.45,24166.0,59.1696,59.2215,59.161,59.2129,24166.0
2016-06-07 14:25:00,68.46,68.5,68.43,68.44,13514.0,59.2215,59.2561,59.1956,59.2042,13514.0
2016-06-07 14:30:00,68.44,68.49,68.42,68.45,19890.0,59.2042,59.2475,59.1869,59.2129,19890.0
2016-06-07 14:35:00,68.45,68.45,68.34,68.35,17142.0,59.2129,59.2129,59.1177,59.1264,17142.0
2016-06-07 14:40:00,68.35,68.37,68.34,68.35,18150.0,59.1264,59.1437,59.1177,59.1264,18150.0
2016-06-07 14:45:00,68.35,68.37,68.34,68.35,19745.0,59.1264,59.1437,59.1177,59.1264,19745.0
2016-06-07 14:50:00,68.34,68.36,68.29,68.3,18211.0,59.1177,59.135,59.0745,59.0831,18211.0
2016-06-07 14:55:00,68.3,68.31,68.29,68.29,10389.0,59.0831,59.0918,59.0745,59.0745,10389.0
2016-06-07 15:00:00,68.31,68.31,68.27,68.28,18275.0,59.0918,59.0918,59.0572,59.0658,18275.0
2016-06-07 15:05:00,68.28,68.28,68.17,68.17,13137.0,59.0658,59.0658,58.9707,58.9707,13137.0
2016-06-07 15:10:00,68.18,68.21,68.18,68.2,9492.0,58.9793,59.0053,58.9793,58.9966,9492.0
2016-06-07 15:15:00,68.2,68.21,68.17,68.19,33169.0,58.9966,59.0053,58.9707,58.988,33169.0
2016-06-07 15:20:00,68.2,68.24,68.18,68.23,70525.0,58.9966,59.0312,58.9793,59.0226,70525.0
2016-06-07 15:25:00,68.25,68.26,68.21,68.23,28846.0,59.0399,59.0485,59.0053,59.0226,28846.0
2016-06-07 15:30:00,68.22,68.23,68.19,68.19,36230.0,59.0139,59.0226,58.988,58.988,36230.0
2016-06-07 15:35:00,68.2,68.2,68.11,68.18,59640.0,58.9966,58.9966,58.9188,58.9793,59640.0
2016-06-07 15:40:00,68.18,68.2,68.1,68.12,45209.0,58.9793,58.9966,58.9101,58.9274,45209.0
2016-06-07 15:45:00,68.11,68.16,68.09,68.1,74854.0,58.9188,58.962,58.9015,58.9101,74854.0
2016-06-07 15:50:00,68.1,68.13,68.09,68.1,49587.0,58.9101,58.9361,58.9015,58.9101,49587.0
2016-06-07 15:55:00,68.1,68.21,68.1,68.17,105387.0,58.9101,59.0053,58.9101,58.9707,105387.0
2016-06-08 09:30:00,68.4,68.49,68.18,68.34,18382.0,59.1696,59.2475,58.9793,59.1177,18382.0
2016-06-08 09:35:00,68.36,68.5,68.29,68.48,8747.0,59.135,59.2561,59.0745,59.2388,8747.0
2016-06-08 09:40:00,68.48,68.66,68.41,68.66,14922.0,59.2388,59.3945,59.1783,59.3945,14922.0
2016-06-08 09:45:00,68.67,68.68,68.43,68.47,11784.0,59.4032,59.4118,59.1956,59.2302,11784.0
2016-06-08 09:50:00,68.47,68.57,68.4,68.5,20625.0,59.2302,59.3167,59.1696,59.2561,20625.0
2016-06-08 09:55:00,68.47,68.53,68.43,68.46,19520.0,59.2302,59.2821,59.1956,59.2215,19520.0
2016-06-08 10:00:00,68.48,68.61,68.46,68.61,9752.0,59.2388,59.3513,59.2215,59.3513,9752.0
2016-06-08 10:05:00,68.63,68.71,68.62,68.68,13552.0,59.3686,59.4378,59.3599,59.4118,13552.0
2016-06-08 10:10:00,68.67,68.73,68.55,68.58,10073.0,59.4032,59.4551,59.2994,59.3253,10073.0
2016-06-08 10:15:00,68.59,68.65,68.54,68.54,7496.0,59.334,59.3859,59.2907,59.2907,7496.0
2016-06-08 10:20:00,68.54,68.6,68.52,68.58,7481.0,59.2907,59.3426,59.2734,59.3253,7481.0
2016-06-08 10:25:00,68.59,68.65,68.56,68.56,7732.0,59.334,59.3859,59.308,59.308,7732.0
2016-06-08 10:30:00,68.58,68.66,68.51,68.52,13797.0,59.3253,59.3945,59.2648,59.2734,13797.0
2016-06-08 10:35:00,68.54,68.6,68.51,68.59,6782.0,59.2907,59.3426,59.2648,59.334,6782.0
2016-06-08 10:40:00,68.59,68.59,68.48,68.5,7976.0,59.334,59.334,59.2388,59.2561,7976.0
2016-06-08 10:45:00,68.5,68.53,68.46,68.52,5238.0,59.2561,59.2821,59.2215,59.2734,5238.0
2016-06-08 10:50:00,68.51,68.52,68.45,68.48,6986.0,59.2648,59.2734,59.2129,59.2388,6986.0
2016-06-08 10:55:00,68.48,68.51,68.47,68.48,6019.0,59.2388,59.2648,59.2302,59.2388,6019.0
2016-06-08 11:00:00,68.48,68.54,68.48,68.52,17810.0,59.2388,59.2907,59.2388,59.2734,17810.0
2016-06-08 11:05:00,68.52,68.59,68.52,68.54,11042.0,59.2734,59.334,59.2734,59.2907,11042.0
2016-06-08 11:10:00,68.54,68.54,68.47,68.51,9459.0,59.2907,59.2907,59.2302,59.2648,9459.0
2016-06-08 11:15:00,68.52,68.53,68.48,68.49,10389.0,59.2734,59.2821,59.2388,59.2475,10389.0
2016-06-08 11:20:00,68.49,68.51,68.46,68.51,20622.0,59.2475,59.2648,59.2215,59.2648,20622.0
2016-06-08 11:25:00,68.51,68.56,68.49,68.49,13534.0,59.2648,59.308,59.2475,59.2475,13534.0
2016-06-08 11:30:00,68.5,68.5,68.44,68.48,8518.0,59.2561,59.2561,59.2042,59.2388,8518.0
2016-06-08 11:35:00,68.48,68.5,68.46,68.48,6430.0,59.2388,59.2561,59.2215,59.2388,6430.0
2016-06-08 11:40:00,68.49,68.52,68.48,68.48,16826.0,59.2475,59.2734,59.2388,59.2388,16826.0
2016-06-08 11:45:00,68.48,68.6,68.48,68.52,1000145.0,59.2388,59.3426,59.2388,59.2734,1000145.0
2016-06-08 11:50:00,68.53,68.88,68.53,68.83,27706.0,59.2821,59.5849,59.2821,59.5416,27706.0
2016-06-08 11:55:00,68.84,68.99,68.8,68.92,28909.0,59.5503,59.68,59.5157,59.6195,28909.0
2016-06-08 12:00:00,68.93,69.0,68.93,68.97,23675.0,59.6281,59.6887,59.6281,59.6627,23675.0
2016-06-08 12:05:00,68.95,68.96,68.86,68.92,17687.0,59.6454,59.6541,59.5676,59.6195,17687.0
2016-06-08 12:10:00,68.92,68.92,68.85,68.9,12917.0,59.6195,59.6195,59.5589,59.6022,12917.0
2016-06-08 12:15:00,68.93,69.03,68.93,69.01,13167.0,59.6281,59.7146,59.6281,59.6973,13167.0
2016-06-08 12:20:00,69.02,69.07,69.02,69.06,12520.0,59.706,59.7492,59.706,59.7406,12520.0
2016-06-08 12:25:00,69.06,69.11,69.02,69.11,13731.0,59.7406,59.7838,59.706,59.7838,13731.0
2016-06-08 12:30:00,69.11,69.22,69.1,69.13,19278.0,59.7838,59.879,59.7752,59.8011,19278.0
2016-06-08 12:35:00,69.14,69.19,69.1,69.13,7700.0,59.8098,59.853,59.7752,59.8011,7700.0
2016-06-08 12:40:00,69.14,69.18,69.13,69.16,7399.0,59.8098,59.8444,59.8011,59.8271,7399.0
2016-06-08 12:45:00,69.16,69.16,69.06,69.12,8887.0,59.8271,59.8271,59.7406,59.7925,8887.0
2016-06-08 12:50:00,69.12,69.21,69.11,69.2,7126.0,59.7925,59.8703,59.7838,59.8617,7126.0
2016-06-08 12:55:00,69.19,69.26,69.18,69.21,13038.0,59.853,59.9136,59.8444,59.8703,13038.0
2016-06-08 13:00:00,69.24,69.24,69.21,69.22,10247.0,59.8963,59.8963,59.8703,59.879,10247.0
2016-06-08 13:05:00,69.22,69.22,69.15,69.15,16524.0,59.879,59.879,59.8184,59.8184,16524.0
2016-06-08 13:10:00,69.14,69.24,69.13,69.19,53407.0,59.8098,59.8963,59.8011,59.853,53407.0
2016-06-08 13:15:00,69.2,69.25,69.19,69.25,7062.0,59.8617,59.9049,59.853,59.9049,7062.0
2016-06-08 13:20:00,69.24,69.24,69.17,69.23,9660.0,59.8963,59.8963,59.8357,59.8876,9660.0
2016-06-08 13:25:00,69.24,69.24,69.13,69.13,7499.0,59.8963,59.8963,59.8011,59.8011,7499.0
2016-06-08 13:30:00,69.13,69.24,69.12,69.23,8586.0,59.8011,59.8963,59.7925,59.8876,8586.0
2016-06-08 13:35:00,69.24,69.25,69.23,69.25,14360.0,59.8963,59.9049,59.8876,59.9049,14360.0
2016-06-08 13:40:00,69.25,69.32,69.24,69.32,21066.0,59.9049,59.9655,59.8963,59.9655,21066.0
2016-06-08 13:45:00,69.31,69.31,69.26,69.29,7820.0,59.9568,59.9568,59.9136,59.9395,7820.0
2016-06-08 13:50:00,69.3,69.32,69.29,69.31,21143.0,59.9482,59.9655,59.9395,59.9568,21143.0
2016-06-08 13:55:00,69.31,69.32,69.27,69.31,15157.0,59.9568,59.9655,59.9222,59.9568,15157.0
2016-06-08 14:00:00,69.31,69.31,69.24,69.25,17009.0,59.9568,59.9568,59.8963,59.9049,17009.0
2016-06-08 14:05:00,69.24,69.29,69.21,69.21,31386.0,59.8963,59.9395,59.8703,59.8703,31386.0
2016-06-08 14:10:00,69.22,69.25,69.21,69.24,8327.0,59.879,59.9049,59.8703,59.8963,8327.0
2016-06-08 14:15:00,69.25,69.29,69.24,69.24,34617.0,59.9049,59.9395,59.8963,59.8963,34617.0
2016-06-08 14:20:00,69.25,69.28,69.24,69.28,10718.0,59.9049,59.9309,59.8963,59.9309,10718.0
2016-06-08 14:25:00,69.28,69.32,69.28,69.31,8978.0,59.9309,59.9655,59.9309,59.9568,8978.0
2016-06-08 14:30:00,69.31,69.31,69.22,69.22,16480.0,59.9568,59.9568,59.879,59.879,16480.0
2016-06-08 14:35:00,69.22,69.26,69.21,69.25,18461.0,59.879,59.9136,59.8703,59.9049,18461.0
2016-06-08 14:40:00,69.25,69.25,69.22,69.25,8324.0,59.9049,59.9049,59.879,59.9049,8324.0
2016-06-08 14:45:00,69.25,69.26,69.17,69.18,24100.0,59.9049,59.9136,59.8357,59.8444,24100.0
2016-06-08 14:50:00,69.18,69.18,69.14,69.16,17691.0,59.8444,59.8444,59.8098,59.8271,17691.0
2016-06-08 14:55:00,69.16,69.19,69.16,69.18,14006.0,59.8271,59.853,59.8271,59.8444,14006.0
2016-06-08 15:00:00,69.19,69.19,69.05,69.08,41829.0,59.853,59.853,59.7319,59.7579,41829.0
2016-06-08 15:05:00,69.07,69.09,69.02,69.04,24298.0,59.7492,59.7665,59.706,59.7233,24298.0
2016-06-08 15:10:00,69.05,69.06,69.03,69.05,19590.0,59.7319,59.7406,59.7146,59.7319,19590.0
2016-06-08 15:15:00,69.05,69.05,68.97,69.02,27820.0,59.7319,59.7319,59.6627,59.706,27820.0
2016-06-08 15:20:00,69.01,69.05,68.98,69.05,19717.0,59.6973,59.7319,59.6714,59.7319,19717.0
2016-06-08 15:25:00,69.04,69.1,69.03,69.04,26996.0,59.7233,59.7752,59.7146,59.7233,26996.0
2016-06-08 15:30:00,69.03,69.03,68.99,69.0,20259.0,59.7146,59.7146,59.68,59.6887,20259.0
2016-06-08 15:35:00,69.01,69.02,68.99,68.99,23521.0,59.6973,59.706,59.68,59.68,23521.0
2016-06-08 15:40:00,69.0,69.02,68.97,69.02,51507.0,59.6887,59.706,59.6627,59.706,51507.0
2016-06-08 15:45:00,69.01,69.12,69.01,69.1,55201.0,59.6973,59.7925,59.6973,59.7752,55201.0
2016-06-08 15:50:00,69.09,69.11,69.02,69.02,46312.0,59.7665,59.7838,59.706,59.706,46312.0
2016-06-08 15:55:00,69.03,69.07,69.0,69.07,75183.0,59.7146,59.7492,59.6887,59.7492,75183.0
2016-06-09 09:30:00,68.92,69.25,68.6,68.9,7118.0,59.6195,59.9049,59.3426,59.6022,7118.0
2016-06-09 09:35:00,68.82,68.89,68.6,68.66,11100.0,59.533,59.5935,59.3426,59.3945,11100.0
2016-06-09 09:40:00,68.69,68.73,68.61,68.61,6847.0,59.4205,59.4551,59.3513,59.3513,6847.0
2016-06-09 09:45:00,68.62,68.76,68.62,68.67,10291.0,59.3599,59.481,59.3599,59.4032,10291.0
2016-06-09 09:50:00,68.69,68.7,68.6,68.67,6583.0,59.4205,59.4291,59.3426,59.4032,6583.0
2016-06-09 09:55:00,68.69,68.74,68.62,68.68,23338.0,59.4205,59.4637,59.3599,59.4118,23338.0
2016-06-09 10:00:00,68.69,68.85,68.64,68.82,11500.0,59.4205,59.5589,59.3772,59.533,11500.0
2016-06-09 10:05:00,68.82,68.82,68.6,68.62,12767.0,59.533,59.533,59.3426,59.3599,12767.0
2016-06-09 10:10:00,68.62,68.73,68.61,68.64,11226.0,59.3599,59.4551,59.3513,59.3772,11226.0
2016-06-09 10:15:00,68.64,68.71,68.57,68.6,14456.0,59.3772,59.4378,59.3167,59.3426,14456.0
2016-06-09 10:20:00,68.6,68.64,68.58,68.62,10564.0,59.3426,59.3772,59.3253,59.3599,10564.0
2016-06-09 10:25:00,68.61,68.61,68.58,68.61,13596.0,59.3513,59.3513,59.3253,59.3513,13596.0
2016-06-09 10:30:00,68.59,68.59,68.54,68.54,9112.0,59.334,59.334,59.2907,59.2907,9112.0
2016-06-09 10:35:00,68.54,68.57,68.51,68.54,12274.0,59.2907,59.3167,59.2648,59.2907,12274.0
2016-06-09 10:40:00,68.54,68.58,68.51,68.57,9199.0,59.2907,59.3253,59.2648,59.3167,9199.0
2016-06-09 10:45:00,68.56,68.58,68.53,68.53,6901.0,59.308,59.3253,59.2821,59.2821,6901.0
2016-06-09 10:50:00,68.53,68.62,68.53,68.62,10896.0,59.2821,59.3599,59.2821,59.3599,10896.0
2016-06-09 10:55:00,68.64,68.64,68.51,68.52,8911.0,59.3772,59.3772,59.2648,59.2734,8911.0
2016-06-09 11:00:00,68.53,68.54,68.47,68.48,12373.0,59.2821,59.2907,59.2302,59.2388,12373.0
2016-06-09 11:05:00,68.49,68.53,68.48,68.51,8598.0,59.2475,59.2821,59.2388,59.2648,8598.0
2016-06-09 11:10:00,68.52,68.53,68.43,68.44,15447.0,59.2734,59.2821,59.1956,59.2042,15447.0
2016-06-09 11:15:00,68.44,68.49,68.44,68.47,7950.0,59.2042,59.2475,59.2042,59.2302,7950.0
2016-06-09 11:20:00,68.47,68.49,68.46,68.47,6365.0,59.2302,59.2475,59.2215,59.2302,6365.0
2016-06-09 11:25:00,68.48,68.56,68.47,68.47,7216.0,59.2388,59.308,59.2302,59.2302,7216.0
2016-06-09 11:30:00,68.47,68.61,68.47,68.61,13898.0,59.2302,59.3513,59.2302,59.3513,13898.0
2016-06-09 11:35:00,68.61,68.62,68.56,68.58,6500.0,59.3513,59.3599,59.308,59.3253,6500.0
2016-06-09 11:40:00,68.59,68.7,68.59,68.68,9051.0,59.334,59.4291,59.334,59.4118,9051.0
2016-06-09 11:45:00,68.7,68.72,68.64,68.67,9178.0,59.4291,59.4464,59.3772,59.4032,9178.0
2016-06-09 11:50:00,68.67,68.67,68.65,68.66,6400.0,59.4032,59.4032,59.3859,59.3945,6400.0
2016-06-09 11:55:00,68.66,68.66,68.62,68.63,8319.0,59.3945,59.3945,59.3599,59.3686,8319.0
2016-06-09 12:00:00,68.64,68.64,68.62,68.63,7450.0,59.3772,59.3772,59.3599,59.3686,7450.0
2016-06-09 12:05:00,68.63,68.64,68.58,68.59,9750.0,59.3686,59.3772,59.3253,59.334,9750.0
2016-06-09 12:10:00,68.58,68.6,68.53,68.55,12374.0,59.3253,59.3426,59.2821,59.2994,12374.0
2016-06-09 12:15:00,68.55,68.55,68.51,68.51,9745.0,59.2994,59.2994,59.2648,59.2648,9745.0
2016-06-09 12:20:00,68.51,68.51,68.47,68.48,16100.0,59.2648,59.2648,59.2302,59.2388,16100.0
2016-06-09 12:25:00,68.48,68.49,68.43,68.43,10937.0,59.2388,59.2475,59.1956,59.1956,10937.0
2016-06-09 12:30:00,68.43,68.52,68.42,68.51,24393.0,59.1956,59.2734,59.1869,59.2648,24393.0
2016-06-09 12:35:00,68.51,68.59,68.51,68.59,5885.0,59.2648,59.334,59.2648,59.334,5885.0
2016-06-09 12:40:00,68.59,68.6,68.54,68.54,8515.0,59.334,59.3426,59.2907,59.2907,8515.0
2016-06-09 12:45:00,68.55,68.59,68.53,68.58,10045.0,59.2994,59.334,59.2821,59.3253,10045.0
2016-06-09 12:50:00,68.58,68.58,68.5,68.5,27104.0,59.3253,59.3253,59.2561,59.2561,27104.0
2016-06-09 12:55:00,68.5,68.52,68.46,68.48,24347.0,59.2561,59.2734,59.2215,59.2388,24347.0
2016-06-09 13:00:00,68.47,68.49,68.44,68.45,6612.0,59.2302,59.2475,59.2042,59.2129,6612.0
2016-06-09 13:05:00,68.46,68.52,68.45,68.49,21905.0,59.2215,59.2734,59.2129,59.2475,21905.0
2016-06-09 13:10:00,68.5,68.53,68.41,68.44,36394.0,59.2561,59.2821,59.1783,59.2042,36394.0
2016-06-09 13:15:00,68.44,68.51,68.44,68.46,16875.0,59.2042,59.2648,59.2042,59.2215,16875.0
2016-06-09 13:20:00,68.46,68.53,68.45,68.52,31006.0,59.2215,59.2821,59.2129,59.2734,31006.0
2016-06-09 13:25:00,68.52,68.53,68.5,68.51,21018.0,59.2734,59.2821,59.2561,59.2648,21018.0
2016-06-09 13:30:00,68.51,68.52,68.43,68.45,23165.0,59.2648,59.2734,59.1956,59.2129,23165.0
2016-06-09 13:35:00,68.44,68.48,68.44,68.46,7017.0,59.2042,59.2388,59.2042,59.2215,7017.0
2016-06-09 13:40:00,68.45,68.48,68.44,68.45,12801.0,59.2129,59.2388,59.2042,59.2129,12801.0
2016-06-09 13:45:00,68.45,68.46,68.43,68.44,5401.0,59.2129,59.2215,59.1956,59.2042,5401.0
2016-06-09 13:50:00,68.43,68.44,68.35,68.36,12668.0,59.1956,59.2042,59.1264,59.135,12668.0
2016-06-09 13:55:00,68.35,68.37,68.35,68.36,6978.0,59.1264,59.1437,59.1264,59.135,6978.0
2016-06-09 14:00:00,68.36,68.4,68.36,68.4,11814.0,59.135,59.1696,59.135,59.1696,11814.0
2016-06-09 14:05:00,68.4,68.42,68.39,68.41,7196.0,59.1696,59.1869,59.161,59.1783,7196.0
2016-06-09 14:10:00,68.41,68.45,68.4,68.44,11324.0,59.1783,59.2129,59.1696,59.2042,11324.0
2016-06-09 14:15:00,68.45,68.45,68.4,68.42,9544.0,59.2129,59.2129,59.1696,59.1869,9544.0
2016-06-09 14:20:00,68.43,68.48,68.42,68.48,9354.0,59.1956,59.2388,59.1869,59.2388,9354.0
2016-06-09 14:25:00,68.48,68.51,68.39,68.4,31822.0,59.2388,59.2648,59.161,59.1696,31822.0
2016-06-09 14:30:00,68.39,68.58,68.39,68.52,29226.0,59.161,59.3253,59.161,59.2734,29226.0
2016-06-09 14:35:00,68.51,68.61,68.48,68.61,24310.0,59.2648,59.3513,59.2388,59.3513,24310.0
2016-06-09 14:40:00,68.62,68.66,68.59,68.66,17186.0,59.3599,59.3945,59.334,59.3945,17186.0
2016-06-09 14:45:00,68.68,68.68,68.57,68.61,19413.0,59.4118,59.4118,59.3167,59.3513,19413.0
2016-06-09 14:50:00,68.61,68.64,68.55,68.62,10376.0,59.3513,59.3772,59.2994,59.3599,10376.0
2016-06-09 14:55:00,68.62,68.67,68.62,68.66,6617.0,59.3599,59.4032,59.3599,59.3945,6617.0
2016-06-09 15:00:00,68.66,68.68,68.58,68.67,17448.0,59.3945,59.4118,59.3253,59.4032,17448.0
2016-06-09 15:05:00,68.67,68.68,68.6,68.64,18483.0,59.4032,59.4118,59.3426,59.3772,18483.0
2016-06-09 15:10:00,68.64,68.64,68.57,68.61,8241.0,59.3772,59.3772,59.3167,59.3513,8241.0
2016-06-09 15:15:00,68.61,68.61,68.58,68.6,10783.0,59.3513,59.3513,59.3253,59.3426,10783.0
2016-06-09 15:20:00,68.6,68.63,68.59,68.62,10668.0,59.3426,59.3686,59.334,59.3599,10668.0
2016-06-09 15:25:00,68.63,68.64,68.58,68.59,19275.0,59.3686,59.3772,59.3253,59.334,19275.0
2016-06-09 15:30:00,68.59,68.61,68.58,68.59,21670.0,59.334,59.3513,59.3253,59.334,21670.0
2016-06-09 15:35:00,68.59,68.61,68.56,68.61,24584.0,59.334,59.3513,59.308,59.3513,24584.0
2016-06-09 15:40:00,68.6,68.62,68.57,68.57,29313.0,59.3426,59.3599,59.3167,59.3167,29313.0
2016-06-09 15:45:00,68.57,68.6,68.51,68.6,28252.0,59.3167,59.3426,59.2648,59.3426,28252.0
2016-06-09 15:50:00,68.6,68.62,68.56,68.58,30033.0,59.3426,59.3599,59.308,59.3253,30033.0
2016-06-09 15:55:00,68.59,68.61,68.54,68.56,73753.0,59.334,59.3513,59.2907,59.308,73753.0
2016-06-10 09:35:00,67.92,68.05,67.78,67.78,18969.0,58.7544,58.8669,58.6333,58.6333,18969.0
2016-06-10 09:40:00,67.78,67.81,67.64,67.7,9150.0,58.6333,58.6592,58.5122,58.5641,9150.0
2016-06-10 09:45:00,67.7,67.73,67.56,67.56,23779.0,58.5641,58.59,58.443,58.443,23779.0
2016-06-10 09:50:00,67.54,67.54,67.3,67.32,24487.0,58.4257,58.4257,58.2181,58.2354,24487.0
2016-06-10 09:55:00,67.31,67.43,67.29,67.4,21152.0,58.2267,58.3305,58.2094,58.3046,21152.0
2016-06-10 10:00:00,67.38,67.43,67.36,67.41,24117.0,58.2873,58.3305,58.27,58.3132,24117.0
2016-06-10 10:05:00,67.42,67.43,67.35,67.4,25598.0,58.3219,58.3305,58.2613,58.3046,25598.0
2016-06-10 10:10:00,67.4,67.44,67.39,67.4,14731.0,58.3046,58.3392,58.2959,58.3046,14731.0
2016-06-10 10:15:00,67.4,67.51,67.39,67.45,29315.0,58.3046,58.3997,58.2959,58.3478,29315.0
2016-06-10 10:20:00,67.43,67.43,67.33,67.37,20468.0,58.3305,58.3305,58.244,58.2786,20468.0
2016-06-10 10:25:00,67.38,67.47,67.37,67.47,25560.0,58.2873,58.3651,58.2786,58.3651,25560.0
2016-06-10 10:30:00,67.47,67.59,67.47,67.5,26019.0,58.3651,58.4689,58.3651,58.3911,26019.0
2016-06-10 10:35:00,67.5,67.54,67.49,67.52,12301.0,58.3911,58.4257,58.3824,58.4084,12301.0
2016-06-10 10:40:00,67.53,67.55,67.48,67.53,24892.0,58.417,58.4343,58.3738,58.417,24892.0
2016-06-10 10:45:00,67.53,67.6,67.51,67.58,17645.0,58.417,58.4776,58.3997,58.4603,17645.0
2016-06-10 10:50:00,67.57,67.57,67.49,67.51,20191.0,58.4516,58.4516,58.3824,58.3997,20191.0
2016-06-10 10:55:00,67.51,67.51,67.36,67.38,44401.0,58.3997,58.3997,58.27,58.2873,44401.0
2016-06-10 11:00:00,67.38,67.43,67.28,67.29,51535.0,58.2873,58.3305,58.2008,58.2094,51535.0
2016-06-10 11:05:00,67.28,67.49,67.23,67.48,53729.0,58.2008,58.3824,58.1575,58.3738,53729.0
2016-06-10 11:10:00,67.5,67.54,67.46,67.5,35410.0,58.3911,58.4257,58.3565,58.3911,35410.0
2016-06-10 11:15:00,67.51,67.55,67.48,67.54,17943.0,58.3997,58.4343,58.3738,58.4257,17943.0
2016-06-10 11:20:00,67.54,67.57,67.48,67.51,41328.0,58.4257,58.4516,58.3738,58.3997,41328.0
2016-06-10 11:25:00,67.51,67.63,67.51,67.58,19391.0,58.3997,58.5035,58.3997,58.4603,19391.0
2016-06-10 11:30:00,67.56,67.61,67.54,67.61,8626.0,58.443,58.4862,58.4257,58.4862,8626.0
2016-06-10 11:35:00,67.6,67.66,67.6,67.62,9700.0,58.4776,58.5295,58.4776,58.4949,9700.0
2016-06-10 11:40:00,67.61,67.69,67.56,67.62,13120.0,58.4862,58.5554,58.443,58.4949,13120.0
2016-06-10 11:45:00,67.63,67.69,67.63,67.67,5264.0,58.5035,58.5554,58.5035,58.5381,5264.0
2016-06-10 11:50:00,67.66,67.74,67.63,67.74,7447.0,58.5295,58.5987,58.5035,58.5987,7447.0
2016-06-10 11:55:00,67.74,67.81,67.74,67.81,4700.0,58.5987,58.6592,58.5987,58.6592,4700.0
2016-06-10 12:00:00,67.81,67.82,67.68,67.69,10627.0,58.6592,58.6679,58.5468,58.5554,10627.0
2016-06-10 12:05:00,67.68,67.68,67.56,67.58,13241.0,58.5468,58.5468,58.443,58.4603,13241.0
2016-06-10 12:10:00,67.57,67.62,67.55,67.57,31273.0,58.4516,58.4949,58.4343,58.4516,31273.0
2016-06-10 12:15:00,67.58,67.58,67.53,67.53,19228.0,58.4603,58.4603,58.417,58.417,19228.0
2016-06-10 12:20:00,67.56,67.62,67.54,67.61,30018.0,58.443,58.4949,58.4257,58.4862,30018.0
2016-06-10 12:25:00,67.62,67.68,67.62,67.66,13393.0,58.4949,58.5468,58.4949,58.5295,13393.0
2016-06-10 12:30:00,67.66,67.72,67.62,67.7,19298.0,58.5295,58.5814,58.4949,58.5641,19298.0
2016-06-10 12:35:00,67.71,67.78,67.71,67.71,27452.0,58.5727,58.6333,58.5727,58.5727,27452.0
2016-06-10 12:40:00,67.7,67.79,67.7,67.77,41046.0,58.5641,58.6419,58.5641,58.6246,41046.0
2016-06-10 12:45:00,67.77,67.88,67.74,67.84,30655.0,58.6246,58.7198,58.5987,58.6852,30655.0
2016-06-10 12:50:00,67.82,67.87,67.81,67.86,7800.0,58.6679,58.7112,58.6592,58.7025,7800.0
2016-06-10 12:55:00,67.86,67.87,67.83,67.85,8917.0,58.7025,58.7112,58.6765,58.6939,8917.0
2016-06-10 13:00:00,67.84,67.91,67.84,67.91,5400.0,58.6852,58.7458,58.6852,58.7458,5400.0
2016-06-10 13:05:00,67.92,67.92,67.87,67.88,8266.0,58.7544,58.7544,58.7112,58.7198,8266.0
2016-06-10 13:10:00,67.87,67.93,67.87,67.93,7275.0,58.7112,58.7631,58.7112,58.7631,7275.0
2016-06-10 13:15:00,67.94,67.98,67.93,67.96,6639.0,58.7717,58.8063,58.7631,58.789,6639.0
2016-06-10 13:20:00,67.95,67.96,67.88,67.96,11711.0,58.7804,58.789,58.7198,58.789,11711.0
2016-06-10 13:25:00,67.96,67.97,67.88,67.88,5116.0,58.789,58.7977,58.7198,58.7198,5116.0
2016-06-10 13:30:00,67.87,67.87,67.74,67.76,37479.0,58.7112,58.7112,58.5987,58.616,37479.0
2016-06-10 13:35:00,67.76,67.76,67.72,67.73,12844.0,58.616,58.616,58.5814,58.59,12844.0
2016-06-10 13:40:00,67.72,67.76,67.66,67.66,14449.0,58.5814,58.616,58.5295,58.5295,14449.0
2016-06-10 13:45:00,67.66,67.67,67.58,67.58,7378.0,58.5295,58.5381,58.4603,58.4603,7378.0
2016-06-10 13:50:00,67.58,67.59,67.55,67.57,10001.0,58.4603,58.4689,58.4343,58.4516,10001.0
2016-06-10 13:55:00,67.58,67.61,67.54,67.54,8492.0,58.4603,58.4862,58.4257,58.4257,8492.0
2016-06-10 14:00:00,67.54,67.56,67.53,67.53,5472.0,58.4257,58.443,58.417,58.417,5472.0
2016-06-10 14:05:00,67.52,67.53,67.47,67.52,38505.0,58.4084,58.417,58.3651,58.4084,38505.0
2016-06-10 14:10:00,67.52,67.54,67.47,67.51,12661.0,58.4084,58.4257,58.3651,58.3997,12661.0
2016-06-10 14:15:00,67.51,67.53,67.47,67.48,12894.0,58.3997,58.417,58.3651,58.3738,12894.0
2016-06-10 14:20:00,67.47,67.53,67.45,67.53,15131.0,58.3651,58.417,58.3478,58.417,15131.0
2016-06-10 14:25:00,67.52,67.53,67.49,67.52,12956.0,58.4084,58.417,58.3824,58.4084,12956.0
2016-06-10 14:30:00,67.51,67.51,67.46,67.48,8300.0,58.3997,58.3997,58.3565,58.3738,8300.0
2016-06-10 14:35:00,67.48,67.52,67.45,67.49,13094.0,58.3738,58.4084,58.3478,58.3824,13094.0
2016-06-10 14:40:00,67.5,67.5,67.42,67.42,8742.0,58.3911,58.3911,58.3219,58.3219,8742.0
2016-06-10 14:45:00,67.43,67.45,67.4,67.41,9700.0,58.3305,58.3478,58.3046,58.3132,9700.0
2016-06-10 14:50:00,67.42,67.51,67.41,67.51,19843.0,58.3219,58.3997,58.3132,58.3997,19843.0
2016-06-10 14:55:00,67.52,67.53,67.42,67.42,10873.0,58.4084,58.417,58.3219,58.3219,10873.0
2016-06-10 15:00:00,67.42,67.46,67.42,67.42,8158.0,58.3219,58.3565,58.3219,58.3219,8158.0
2016-06-10 15:05:00,67.43,67.46,67.41,67.42,8350.0,58.3305,58.3565,58.3132,58.3219,8350.0
2016-06-10 15:10:00,67.42,67.42,67.27,67.31,60966.0,58.3219,58.3219,58.1921,58.2267,60966.0
2016-06-10 15:15:00,67.31,67.44,67.29,67.43,31024.0,58.2267,58.3392,58.2094,58.3305,31024.0
2016-06-10 15:20:00,67.44,67.48,67.43,67.45,15838.0,58.3392,58.3738,58.3305,58.3478,15838.0
2016-06-10 15:25:00,67.45,67.46,67.39,67.41,16778.0,58.3478,58.3565,58.2959,58.3132,16778.0
2016-06-10 15:30:00,67.41,67.49,67.41,67.47,22174.0,58.3132,58.3824,58.3132,58.3651,22174.0
2016-06-10 15:35:00,67.47,67.51,67.43,67.45,22093.0,58.3651,58.3997,58.3305,58.3478,22093.0
2016-06-10 15:40:00,67.45,67.48,67.43,67.48,13463.0,58.3478,58.3738,58.3305,58.3738,13463.0
2016-06-10 15:45:00,67.47,67.52,67.47,67.51,65573.0,58.3651,58.4084,58.3651,58.3997,65573.0
2016-06-10 15:50:00,67.51,67.51,67.42,67.46,74369.0,58.3997,58.3997,58.3219,58.3565,74369.0
2016-06-10 15:55:00,67.47,67.5,67.4,67.46,105302.0,58.3651,58.3911,58.3046,58.3565,105302.0
2016-06-13 09:30:00,66.9,67.33,66.8,67.05,16704.0,58.2271,58.6014,58.1401,58.3577,16704.0
2016-06-13 09:35:00,67.16,67.57,67.15,67.48,10997.0,58.4534,58.8103,58.4447,58.732,10997.0
2016-06-13 09:40:00,67.47,67.77,67.43,67.66,34875.0,58.7233,58.9844,58.6884,58.8886,34875.0
2016-06-13 09:45:00,67.65,67.91,67.58,67.83,14513.0,58.8799,59.1062,58.819,59.0366,14513.0
2016-06-13 09:50:00,67.84,67.85,67.67,67.67,59873.0,59.0453,59.054,58.8973,58.8973,59873.0
2016-06-13 09:55:00,67.66,67.7,67.62,67.64,22108.0,58.8886,58.9234,58.8538,58.8712,22108.0
2016-06-13 10:00:00,67.63,67.71,67.58,67.66,34235.0,58.8625,58.9321,58.819,58.8886,34235.0
2016-06-13 10:05:00,67.66,67.69,67.57,67.62,19757.0,58.8886,58.9147,58.8103,58.8538,19757.0
2016-06-13 10:10:00,67.63,67.68,67.62,67.65,15818.0,58.8625,58.906,58.8538,58.8799,15818.0
2016-06-13 10:15:00,67.65,67.71,67.62,67.62,11831.0,58.8799,58.9321,58.8538,58.8538,11831.0
2016-06-13 10:20:00,67.62,67.67,67.59,67.6,10749.0,58.8538,58.8973,58.8277,58.8364,10749.0
2016-06-13 10:25:00,67.59,67.68,67.57,67.66,16561.0,58.8277,58.906,58.8103,58.8886,16561.0
2016-06-13 10:30:00,67.66,67.74,67.61,67.72,34957.0,58.8886,58.9582,58.8451,58.9408,34957.0
2016-06-13 10:35:00,67.72,67.72,67.64,67.67,34512.0,58.9408,58.9408,58.8712,58.8973,34512.0
2016-06-13 10:40:00,67.67,67.71,67.66,67.7,17395.0,58.8973,58.9321,58.8886,58.9234,17395.0
2016-06-13 10:45:00,67.7,67.71,67.64,67.7,57560.0,58.9234,58.9321,58.8712,58.9234,57560.0
2016-06-13 10:50:00,67.7,67.7,67.59,67.6,25288.0,58.9234,58.9234,58.8277,58.8364,25288.0
2016-06-13 10:55:00,67.61,67.66,67.55,67.64,60102.0,58.8451,58.8886,58.7929,58.8712,60102.0
2016-06-13 11:00:00,67.63,67.67,67.56,67.56,9595.0,58.8625,58.8973,58.8016,58.8016,9595.0
2016-06-13 11:05:00,67.56,67.6,67.54,67.59,18920.0,58.8016,58.8364,58.7842,58.8277,18920.0
2016-06-13 11:10:00,67.6,67.69,67.57,67.59,19459.0,58.8364,58.9147,58.8103,58.8277,19459.0
2016-06-13 11:15:00,67.6,67.63,67.57,67.63,7039.0,58.8364,58.8625,58.8103,58.8625,7039.0
2016-06-13 11:20:00,67.63,67.63,67.53,67.54,27780.0,58.8625,58.8625,58.7755,58.7842,27780.0
2016-06-13 11:25:00,67.55,67.66,67.54,67.63,24933.0,58.7929,58.8886,58.7842,58.8625,24933.0
2016-06-13 11:30:00,67.64,67.67,67.58,67.61,40658.0,58.8712,58.8973,58.819,58.8451,40658.0
2016-06-13 11:35:00,67.62,67.63,67.49,67.51,17101.0,58.8538,58.8625,58.7407,58.7581,17101.0
2016-06-13 11:40:00,67.52,67.59,67.52,67.55,15841.0,58.7668,58.8277,58.7668,58.7929,15841.0
2016-06-13 11:45:00,67.56,67.59,67.55,67.57,6944.0,58.8016,58.8277,58.7929,58.8103,6944.0
2016-06-13 11:50:00,67.55,67.58,67.53,67.54,11278.0,58.7929,58.819,58.7755,58.7842,11278.0
2016-06-13 11:55:00,67.54,67.54,67.4,67.43,26204.0,58.7842,58.7842,58.6623,58.6884,26204.0
2016-06-13 12:00:00,67.43,67.5,67.43,67.49,13472.0,58.6884,58.7494,58.6884,58.7407,13472.0
2016-06-13 12:05:00,67.48,67.5,67.44,67.47,10201.0,58.732,58.7494,58.6971,58.7233,10201.0
2016-06-13 12:10:00,67.48,67.56,67.48,67.56,4204.0,58.732,58.8016,58.732,58.8016,4204.0
2016-06-13 12:15:00,67.57,67.6,67.54,67.57,13261.0,58.8103,58.8364,58.7842,58.8103,13261.0
2016-06-13 12:20:00,67.56,67.68,67.53,67.58,21342.0,58.8016,58.906,58.7755,58.819,21342.0
2016-06-13 12:25:00,67.58,67.59,67.52,67.56,12394.0,58.819,58.8277,58.7668,58.8016,12394.0
2016-06-13 12:30:00,67.55,67.55,67.51,67.52,7290.0,58.7929,58.7929,58.7581,58.7668,7290.0
2016-06-13 12:35:00,67.52,67.56,67.49,67.52,63954.0,58.7668,58.8016,58.7407,58.7668,63954.0
2016-06-13 12:40:00,67.5,67.56,67.49,67.51,24873.0,58.7494,58.8016,58.7407,58.7581,24873.0
2016-06-13 12:45:00,67.52,67.55,67.46,67.46,16620.0,58.7668,58.7929,58.7145,58.7145,16620.0
2016-06-13 12:50:00,67.46,67.53,67.45,67.49,17309.0,58.7145,58.7755,58.7058,58.7407,17309.0
2016-06-13 12:55:00,67.5,67.54,67.49,67.5,24981.0,58.7494,58.7842,58.7407,58.7494,24981.0
2016-06-13 13:00:00,67.5,67.53,67.49,67.53,8026.0,58.7494,58.7755,58.7407,58.7755,8026.0
2016-06-13 13:05:00,67.52,67.53,67.48,67.5,17960.0,58.7668,58.7755,58.732,58.7494,17960.0
2016-06-13 13:10:00,67.5,67.51,67.46,67.49,17792.0,58.7494,58.7581,58.7145,58.7407,17792.0
2016-06-13 13:15:00,67.48,67.48,67.43,67.45,11889.0,58.732,58.732,58.6884,58.7058,11889.0
2016-06-13 13:20:00,67.45,67.53,67.45,67.51,18216.0,58.7058,58.7755,58.7058,58.7581,18216.0
2016-06-13 13:25:00,67.5,67.52,67.47,67.49,11724.0,58.7494,58.7668,58.7233,58.7407,11724.0
2016-06-13 13:30:00,67.5,67.52,67.49,67.49,10897.0,58.7494,58.7668,58.7407,58.7407,10897.0
2016-06-13 13:35:00,67.49,67.49,67.41,67.43,13071.0,58.7407,58.7407,58.671,58.6884,13071.0
2016-06-13 13:40:00,67.43,67.5,67.39,67.49,75426.0,58.6884,58.7494,58.6536,58.7407,75426.0
2016-06-13 13:45:00,67.5,67.53,67.42,67.43,26810.0,58.7494,58.7755,58.6797,58.6884,26810.0
2016-06-13 13:50:00,67.43,67.43,67.35,67.35,19738.0,58.6884,58.6884,58.6188,58.6188,19738.0
2016-06-13 13:55:00,67.35,67.38,67.34,67.38,9294.0,58.6188,58.6449,58.6101,58.6449,9294.0
2016-06-13 14:00:00,67.36,67.39,67.29,67.3,25626.0,58.6275,58.6536,58.5666,58.5753,25626.0
2016-06-13 14:05:00,67.3,67.33,67.28,67.3,22622.0,58.5753,58.6014,58.5579,58.5753,22622.0
2016-06-13 14:10:00,67.3,67.38,67.29,67.36,35923.0,58.5753,58.6449,58.5666,58.6275,35923.0
2016-06-13 14:15:00,67.36,67.37,67.32,67.34,12461.0,58.6275,58.6362,58.5927,58.6101,12461.0
2016-06-13 14:20:00,67.35,67.37,67.23,67.23,13364.0,58.6188,58.6362,58.5144,58.5144,13364.0
2016-06-13 14:25:00,67.22,67.28,67.21,67.26,19266.0,58.5057,58.5579,58.497,58.5405,19266.0
2016-06-13 14:30:00,67.25,67.27,67.23,67.23,30203.0,58.5318,58.5492,58.5144,58.5144,30203.0
2016-06-13 14:35:00,67.23,67.25,67.23,67.24,20440.0,58.5144,58.5318,58.5144,58.5231,20440.0
2016-06-13 14:40:00,67.24,67.25,67.22,67.23,25653.0,58.5231,58.5318,58.5057,58.5144,25653.0
2016-06-13 14:45:00,67.24,67.25,67.21,67.23,14167.0,58.5231,58.5318,58.497,58.5144,14167.0
2016-06-13 14:50:00,67.23,67.24,67.17,67.2,21830.0,58.5144,58.5231,58.4621,58.4883,21830.0
2016-06-13 14:55:00,67.22,67.25,67.16,67.16,44039.0,58.5057,58.5318,58.4534,58.4534,44039.0
2016-06-13 15:00:00,67.17,67.2,67.14,67.15,34033.0,58.4621,58.4883,58.436,58.4447,34033.0
2016-06-13 15:05:00,67.15,67.16,67.0,67.05,61015.0,58.4447,58.4534,58.3142,58.3577,61015.0
2016-06-13 15:10:00,67.05,67.06,66.98,67.03,51412.0,58.3577,58.3664,58.2968,58.3403,51412.0
2016-06-13 15:15:00,67.04,67.05,67.0,67.02,28443.0,58.349,58.3577,58.3142,58.3316,28443.0
2016-06-13 15:20:00,67.02,67.03,66.97,66.97,27451.0,58.3316,58.3403,58.2881,58.2881,27451.0
2016-06-13 15:25:00,66.97,67.03,66.95,66.98,27008.0,58.2881,58.3403,58.2707,58.2968,27008.0
2016-06-13 15:30:00,66.98,67.05,66.95,67.01,42586.0,58.2968,58.3577,58.2707,58.3229,42586.0
2016-06-13 15:35:00,67.01,67.02,66.94,66.95,22970.0,58.3229,58.3316,58.262,58.2707,22970.0
2016-06-13 15:40:00,66.94,66.94,66.86,66.86,33611.0,58.262,58.262,58.1923,58.1923,33611.0
2016-06-13 15:45:00,66.87,66.9,66.84,66.88,32866.0,58.201,58.2271,58.1749,58.2097,32866.0
2016-06-13 15:50:00,66.88,66.88,66.78,66.8,73896.0,58.2097,58.2097,58.1227,58.1401,73896.0
2016-06-13 15:55:00,66.8,66.85,66.77,66.82,141213.0,58.1401,58.1836,58.114,58.1575,141213.0
2016-06-14 09:30:00,66.55,66.86,66.5,66.54,15990.0,57.9225,58.1923,57.879,57.9138,15990.0
2016-06-14 09:35:00,66.57,66.82,66.54,66.77,32127.0,57.9399,58.1575,57.9138,58.114,32127.0
2016-06-14 09:40:00,66.76,66.82,66.69,66.77,44186.0,58.1053,58.1575,58.0444,58.114,44186.0
2016-06-14 09:45:00,66.78,66.93,66.78,66.84,27143.0,58.1227,58.2533,58.1227,58.1749,27143.0
2016-06-14 09:50:00,66.87,66.94,66.81,66.93,21136.0,58.201,58.262,58.1488,58.2533,21136.0
2016-06-14 09:55:00,66.95,67.1,66.86,67.09,20070.0,58.2707,58.4012,58.1923,58.3925,20070.0
2016-06-14 10:00:00,67.11,67.26,67.11,67.17,19742.0,58.4099,58.5405,58.4099,58.4621,19742.0
2016-06-14 10:05:00,67.16,67.28,67.16,67.27,11062.0,58.4534,58.5579,58.4534,58.5492,11062.0
2016-06-14 10:10:00,67.29,67.37,67.27,67.27,13915.0,58.5666,58.6362,58.5492,58.5492,13915.0
2016-06-14 10:15:00,67.27,67.4,67.27,67.35,21147.0,58.5492,58.6623,58.5492,58.6188,21147.0
2016-06-14 10:20:00,67.35,67.42,67.31,67.38,10123.0,58.6188,58.6797,58.584,58.6449,10123.0
2016-06-14 10:25:00,67.34,67.38,67.19,67.38,8713.0,58.6101,58.6449,58.4796,58.6449,8713.0
2016-06-14 10:30:00,67.4,67.46,67.36,67.36,23470.0,58.6623,58.7145,58.6275,58.6275,23470.0
2016-06-14 10:35:00,67.34,67.35,67.19,67.26,20512.0,58.6101,58.6188,58.4796,58.5405,20512.0
2016-06-14 10:40:00,67.25,67.34,67.23,67.3,16475.0,58.5318,58.6101,58.5144,58.5753,16475.0
2016-06-14 10:45:00,67.3,67.33,67.19,67.21,23511.0,58.5753,58.6014,58.4796,58.497,23511.0
2016-06-14 10:50:00,67.22,67.22,67.03,67.03,20928.0,58.5057,58.5057,58.3403,58.3403,20928.0
2016-06-14 10:55:00,67.03,67.03,66.9,66.96,19405.0,58.3403,58.3403,58.2271,58.2794,19405.0
2016-06-14 11:00:00,66.96,66.99,66.9,66.99,26006.0,58.2794,58.3055,58.2271,58.3055,26006.0
2016-06-14 11:05:00,66.98,67.06,66.94,67.01,44203.0,58.2968,58.3664,58.262,58.3229,44203.0
2016-06-14 11:10:00,67.02,67.06,66.88,66.88,33699.0,58.3316,58.3664,58.2097,58.2097,33699.0
2016-06-14 11:15:00,66.91,66.98,66.89,66.97,17295.0,58.2359,58.2968,58.2184,58.2881,17295.0
2016-06-14 11:20:00,66.97,67.17,66.97,67.17,33224.0,58.2881,58.4621,58.2881,58.4621,33224.0
2016-06-14 11:25:00,67.17,67.17,67.06,67.06,9650.0,58.4621,58.4621,58.3664,58.3664,9650.0
2016-06-14 11:30:00,67.04,67.13,67.04,67.11,4995.0,58.349,58.4273,58.349,58.4099,4995.0
2016-06-14 11:35:00,67.14,67.22,67.13,67.22,7651.0,58.436,58.5057,58.4273,58.5057,7651.0
2016-06-14 11:40:00,67.25,67.28,67.23,67.23,10278.0,58.5318,58.5579,58.5144,58.5144,10278.0
2016-06-14 11:45:00,67.23,67.24,67.12,67.18,18769.0,58.5144,58.5231,58.4186,58.4708,18769.0
2016-06-14 11:50:00,67.18,67.2,67.15,67.2,8335.0,58.4708,58.4883,58.4447,58.4883,8335.0
2016-06-14 11:55:00,67.18,67.19,67.14,67.17,5689.0,58.4708,58.4796,58.436,58.4621,5689.0
2016-06-14 12:00:00,67.15,67.23,67.14,67.23,8651.0,58.4447,58.5144,58.436,58.5144,8651.0
2016-06-14 12:05:00,67.21,67.21,67.16,67.2,3200.0,58.497,58.497,58.4534,58.4883,3200.0
2016-06-14 12:10:00,67.2,67.24,67.19,67.24,6629.0,58.4883,58.5231,58.4796,58.5231,6629.0
2016-06-14 12:15:00,67.26,67.27,67.22,67.24,9687.0,58.5405,58.5492,58.5057,58.5231,9687.0
2016-06-14 12:20:00,67.25,67.37,67.25,67.36,7115.0,58.5318,58.6362,58.5318,58.6275,7115.0
2016-06-14 12:25:00,67.38,67.43,67.38,67.39,12136.0,58.6449,58.6884,58.6449,58.6536,12136.0
2016-06-14 12:30:00,67.39,67.39,67.34,67.34,7349.0,58.6536,58.6536,58.6101,58.6101,7349.0
2016-06-14 12:35:00,67.34,67.35,67.3,67.33,12295.0,58.6101,58.6188,58.5753,58.6014,12295.0
2016-06-14 12:40:00,67.34,67.34,67.27,67.27,5248.0,58.6101,58.6101,58.5492,58.5492,5248.0
2016-06-14 12:45:00,67.27,67.32,67.26,67.28,9525.0,58.5492,58.5927,58.5405,58.5579,9525.0
2016-06-14 12:50:00,67.27,67.28,67.24,67.28,3725.0,58.5492,58.5579,58.5231,58.5579,3725.0
2016-06-14 12:55:00,67.29,67.37,67.29,67.36,6051.0,58.5666,58.6362,58.5666,58.6275,6051.0
2016-06-14 13:00:00,67.37,67.37,67.34,67.35,9102.0,58.6362,58.6362,58.6101,58.6188,9102.0
2016-06-14 13:05:00,67.36,67.37,67.27,67.29,5129.0,58.6275,58.6362,58.5492,58.5666,5129.0
2016-06-14 13:10:00,67.28,67.3,67.23,67.28,9327.0,58.5579,58.5753,58.5144,58.5579,9327.0
2016-06-14 13:15:00,67.29,67.34,67.27,67.31,7646.0,58.5666,58.6101,58.5492,58.584,7646.0
2016-06-14 13:20:00,67.32,67.35,67.31,67.33,6047.0,58.5927,58.6188,58.584,58.6014,6047.0
2016-06-14 13:25:00,67.33,67.34,67.26,67.28,8054.0,58.6014,58.6101,58.5405,58.5579,8054.0
2016-06-14 13:30:00,67.27,67.37,67.26,67.37,9876.0,58.5492,58.6362,58.5405,58.6362,9876.0
2016-06-14 13:35:00,67.37,67.37,67.33,67.34,14655.0,58.6362,58.6362,58.6014,58.6101,14655.0
2016-06-14 13:40:00,67.34,67.34,67.2,67.2,22411.0,58.6101,58.6101,58.4883,58.4883,22411.0
2016-06-14 13:45:00,67.2,67.23,67.15,67.15,27383.0,58.4883,58.5144,58.4447,58.4447,27383.0
2016-06-14 13:50:00,67.15,67.15,67.06,67.08,10710.0,58.4447,58.4447,58.3664,58.3838,10710.0
2016-06-14 13:55:00,67.09,67.15,67.09,67.11,13230.0,58.3925,58.4447,58.3925,58.4099,13230.0
2016-06-14 14:00:00,67.11,67.13,67.08,67.09,12468.0,58.4099,58.4273,58.3838,58.3925,12468.0
2016-06-14 14:05:00,67.08,67.14,67.08,67.14,11886.0,58.3838,58.436,58.3838,58.436,11886.0
2016-06-14 14:10:00,67.13,67.19,67.12,67.18,13945.0,58.4273,58.4796,58.4186,58.4708,13945.0
2016-06-14 14:15:00,67.18,67.2,67.14,67.18,15457.0,58.4708,58.4883,58.436,58.4708,15457.0
2016-06-14 14:20:00,67.18,67.18,67.13,67.18,14233.0,58.4708,58.4708,58.4273,58.4708,14233.0
2016-06-14 14:25:00,67.19,67.19,67.16,67.18,17055.0,58.4796,58.4796,58.4534,58.4708,17055.0
2016-06-14 14:30:00,67.18,67.2,67.12,67.14,13475.0,58.4708,58.4883,58.4186,58.436,13475.0
2016-06-14 14:35:00,67.14,67.16,67.09,67.14,14049.0,58.436,58.4534,58.3925,58.436,14049.0
2016-06-14 14:40:00,67.14,67.16,67.11,67.14,20297.0,58.436,58.4534,58.4099,58.436,20297.0
2016-06-14 14:45:00,67.14,67.15,67.08,67.09,11804.0,58.436,58.4447,58.3838,58.3925,11804.0
2016-06-14 14:50:00,67.09,67.11,67.03,67.03,11092.0,58.3925,58.4099,58.3403,58.3403,11092.0
2016-06-14 14:55:00,67.03,67.04,66.94,66.97,9435.0,58.3403,58.349,58.262,58.2881,9435.0
2016-06-14 15:00:00,66.98,67.07,66.97,67.07,35604.0,58.2968,58.3751,58.2881,58.3751,35604.0
2016-06-14 15:05:00,67.07,67.12,67.06,67.1,13934.0,58.3751,58.4186,58.3664,58.4012,13934.0
2016-06-14 15:10:00,67.11,67.15,67.09,67.11,17022.0,58.4099,58.4447,58.3925,58.4099,17022.0
2016-06-14 15:15:00,67.12,67.19,67.12,67.14,21979.0,58.4186,58.4796,58.4186,58.436,21979.0
2016-06-14 15:20:00,67.14,67.19,67.13,67.17,17338.0,58.436,58.4796,58.4273,58.4621,17338.0
2016-06-14 15:25:00,67.15,67.26,67.15,67.26,21957.0,58.4447,58.5405,58.4447,58.5405,21957.0
2016-06-14 15:30:00,67.27,67.29,67.22,67.29,22752.0,58.5492,58.5666,58.5057,58.5666,22752.0
2016-06-14 15:35:00,67.28,67.28,67.18,67.22,28627.0,58.5579,58.5579,58.4708,58.5057,28627.0
2016-06-14 15:40:00,67.22,67.26,67.19,67.23,38021.0,58.5057,58.5405,58.4796,58.5144,38021.0
2016-06-14 15:45:00,67.22,67.22,67.13,67.16,29212.0,58.5057,58.5057,58.4273,58.4534,29212.0
2016-06-14 15:50:00,67.15,67.18,67.15,67.18,34075.0,58.4447,58.4708,58.4447,58.4708,34075.0
2016-06-14 15:55:00,67.18,67.24,67.18,67.23,98187.0,58.4708,58.5231,58.4708,58.5144,98187.0
2016-06-15 09:30:00,67.31,67.34,67.21,67.31,38501.0,58.584,58.6101,58.497,58.584,38501.0
2016-06-15 09:35:00,67.32,67.4,67.24,67.4,40686.0,58.5927,58.6623,58.5231,58.6623,40686.0
2016-06-15 09:40:00,67.41,67.46,67.32,67.44,57527.0,58.671,58.7145,58.5927,58.6971,57527.0
2016-06-15 09:45:00,67.43,67.58,67.42,67.58,18230.0,58.6884,58.819,58.6797,58.819,18230.0
2016-06-15 09:50:00,67.57,67.59,67.43,67.43,19994.0,58.8103,58.8277,58.6884,58.6884,19994.0
2016-06-15 09:55:00,67.45,67.45,67.29,67.34,16278.0,58.7058,58.7058,58.5666,58.6101,16278.0
2016-06-15 10:00:00,67.32,67.38,67.24,67.26,34810.0,58.5927,58.6449,58.5231,58.5405,34810.0
2016-06-15 10:05:00,67.27,67.3,67.26,67.28,37106.0,58.5492,58.5753,58.5405,58.5579,37106.0
2016-06-15 10:10:00,67.28,67.32,67.25,67.29,35760.0,58.5579,58.5927,58.5318,58.5666,35760.0
2016-06-15 10:15:00,67.26,67.3,67.25,67.3,18815.0,58.5405,58.5753,58.5318,58.5753,18815.0
2016-06-15 10:20:00,67.3,67.32,67.24,67.3,10800.0,58.5753,58.5927,58.5231,58.5753,10800.0
2016-06-15 10:25:00,67.31,67.37,67.29,67.33,27065.0,58.584,58.6362,58.5666,58.6014,27065.0
2016-06-15 10:30:00,67.35,67.4,67.29,67.4,27693.0,58.6188,58.6623,58.5666,58.6623,27693.0
2016-06-15 10:35:00,67.4,67.4,67.35,67.39,9596.0,58.6623,58.6623,58.6188,58.6536,9596.0
2016-06-15 10:40:00,67.39,67.39,67.36,67.38,9100.0,58.6536,58.6536,58.6275,58.6449,9100.0
2016-06-15 10:45:00,67.39,67.5,67.38,67.44,36194.0,58.6536,58.7494,58.6449,58.6971,36194.0
2016-06-15 10:50:00,67.45,67.52,67.4,67.46,35769.0,58.7058,58.7668,58.6623,58.7145,35769.0
2016-06-15 10:55:00,67.46,67.47,67.39,67.41,44089.0,58.7145,58.7233,58.6536,58.671,44089.0
2016-06-15 11:00:00,67.41,67.47,67.35,67.46,311465.0,58.671,58.7233,58.6188,58.7145,311465.0
2016-06-15 11:05:00,67.46,67.55,67.46,67.53,13331.0,58.7145,58.7929,58.7145,58.7755,13331.0
2016-06-15 11:10:00,67.55,67.61,67.54,67.6,10150.0,58.7929,58.8451,58.7842,58.8364,10150.0
2016-06-15 11:15:00,67.61,67.73,67.61,67.7,23187.0,58.8451,58.9495,58.8451,58.9234,23187.0
2016-06-15 11:20:00,67.67,67.7,67.65,67.69,7599.0,58.8973,58.9234,58.8799,58.9147,7599.0
2016-06-15 11:25:00,67.69,67.7,67.62,67.63,19752.0,58.9147,58.9234,58.8538,58.8625,19752.0
2016-06-15 11:30:00,67.64,67.69,67.62,67.66,11026.0,58.8712,58.9147,58.8538,58.8886,11026.0
2016-06-15 11:35:00,67.66,67.67,67.61,67.65,10638.0,58.8886,58.8973,58.8451,58.8799,10638.0
2016-06-15 11:40:00,67.66,67.73,67.64,67.71,74061.0,58.8886,58.9495,58.8712,58.9321,74061.0
2016-06-15 11:45:00,67.72,67.81,67.69,67.81,17200.0,58.9408,59.0192,58.9147,59.0192,17200.0
2016-06-15 11:50:00,67.8,67.83,67.67,67.69,20166.0,59.0105,59.0366,58.8973,58.9147,20166.0
2016-06-15 11:55:00,67.68,67.69,67.6,67.61,6626.0,58.906,58.9147,58.8364,58.8451,6626.0
2016-06-15 12:00:00,67.63,67.64,67.55,67.55,8556.0,58.8625,58.8712,58.7929,58.7929,8556.0
2016-06-15 12:05:00,67.55,67.57,67.47,67.47,12090.0,58.7929,58.8103,58.7233,58.7233,12090.0
2016-06-15 12:10:00,67.47,67.51,67.44,67.48,802403.0,58.7233,58.7581,58.6971,58.732,802403.0
2016-06-15 12:15:00,67.47,67.55,67.44,67.55,35539.0,58.7233,58.7929,58.6971,58.7929,35539.0
2016-06-15 12:20:00,67.55,67.57,67.5,67.55,17800.0,58.7929,58.8103,58.7494,58.7929,17800.0
2016-06-15 12:25:00,67.55,67.68,67.54,67.68,14847.0,58.7929,58.906,58.7842,58.906,14847.0
2016-06-15 12:30:00,67.68,67.75,67.56,67.64,129292.0,58.906,58.967,58.8016,58.8712,129292.0
2016-06-15 12:35:00,67.64,67.64,67.56,67.57,12157.0,58.8712,58.8712,58.8016,58.8103,12157.0
2016-06-15 12:40:00,67.57,67.59,67.51,67.51,12326.0,58.8103,58.8277,58.7581,58.7581,12326.0
2016-06-15 12:45:00,67.51,67.52,67.48,67.48,111748.0,58.7581,58.7668,58.732,58.732,111748.0
2016-06-15 12:50:00,67.48,67.5,67.44,67.45,9427.0,58.732,58.7494,58.6971,58.7058,9427.0
2016-06-15 12:55:00,67.44,67.44,67.35,67.36,12473.0,58.6971,58.6971,58.6188,58.6275,12473.0
2016-06-15 13:00:00,67.35,67.47,67.35,67.41,14106.0,58.6188,58.7233,58.6188,58.671,14106.0
2016-06-15 13:05:00,67.41,67.47,67.39,67.47,15697.0,58.671,58.7233,58.6536,58.7233,15697.0
2016-06-15 13:10:00,67.46,67.51,67.46,67.51,26715.0,58.7145,58.7581,58.7145,58.7581,26715.0
2016-06-15 13:15:00,67.5,67.56,67.5,67.5,24522.0,58.7494,58.8016,58.7494,58.7494,24522.0
2016-06-15 13:20:00,67.5,67.5,67.44,67.46,9752.0,58.7494,58.7494,58.6971,58.7145,9752.0
2016-06-15 13:25:00,67.46,67.46,67.4,67.42,10100.0,58.7145,58.7145,58.6623,58.6797,10100.0
2016-06-15 13:30:00,67.42,67.49,67.42,67.45,8076.0,58.6797,58.7407,58.6797,58.7058,8076.0
2016-06-15 13:35:00,67.46,67.48,67.42,67.48,5637.0,58.7145,58.732,58.6797,58.732,5637.0
2016-06-15 13:40:00,67.48,67.58,67.42,67.58,14788.0,58.732,58.819,58.6797,58.819,14788.0
2016-06-15 13:45:00,67.56,67.62,67.48,67.53,39577.0,58.8016,58.8538,58.732,58.7755,39577.0
2016-06-15 13:50:00,67.54,67.6,67.53,67.59,20074.0,58.7842,58.8364,58.7755,58.8277,20074.0
2016-06-15 13:55:00,67.59,67.6,67.57,67.57,14886.0,58.8277,58.8364,58.8103,58.8103,14886.0
2016-06-15 14:00:00,67.59,67.65,67.52,67.6,87773.0,58.8277,58.8799,58.7668,58.8364,87773.0
2016-06-15 14:05:00,67.6,67.61,67.5,67.53,768110.0,58.8364,58.8451,58.7494,58.7755,768110.0
2016-06-15 14:10:00,67.54,67.71,67.53,67.69,179906.0,58.7842,58.9321,58.7755,58.9147,179906.0
2016-06-15 14:15:00,67.7,67.73,67.66,67.66,48491.0,58.9234,58.9495,58.8886,58.8886,48491.0
2016-06-15 14:20:00,67.68,67.73,67.6,67.67,38595.0,58.906,58.9495,58.8364,58.8973,38595.0
2016-06-15 14:25:00,67.66,67.67,67.55,67.58,37787.0,58.8886,58.8973,58.7929,58.819,37787.0
2016-06-15 14:30:00,67.58,67.66,67.54,67.59,49608.0,58.819,58.8886,58.7842,58.8277,49608.0
2016-06-15 14:35:00,67.58,67.61,67.51,67.58,28978.0,58.819,58.8451,58.7581,58.819,28978.0
2016-06-15 14:40:00,67.59,67.66,67.52,67.66,174323.0,58.8277,58.8886,58.7668,58.8886,174323.0
2016-06-15 14:45:00,67.66,67.75,67.63,67.74,15086.0,58.8886,58.967,58.8625,58.9582,15086.0
2016-06-15 14:50:00,67.75,67.79,67.67,67.72,18896.0,58.967,59.0018,58.8973,58.9408,18896.0
2016-06-15 14:55:00,67.71,67.78,67.69,67.77,16301.0,58.9321,58.9931,58.9147,58.9844,16301.0
2016-06-15 15:00:00,67.78,67.82,67.74,67.8,14468.0,58.9931,59.0279,58.9582,59.0105,14468.0
2016-06-15 15:05:00,67.8,67.83,67.75,67.77,16666.0,59.0105,59.0366,58.967,58.9844,16666.0
2016-06-15 15:10:00,67.77,67.83,67.76,67.83,16470.0,58.9844,59.0366,58.9757,59.0366,16470.0
2016-06-15 15:15:00,67.83,67.85,67.74,67.85,20450.0,59.0366,59.054,58.9582,59.054,20450.0
2016-06-15 15:20:00,67.85,67.89,67.83,67.89,16597.0,59.054,59.0888,59.0366,59.0888,16597.0
2016-06-15 15:25:00,67.89,67.9,67.84,67.87,49425.0,59.0888,59.0975,59.0453,59.0714,49425.0
2016-06-15 15:30:00,67.87,67.87,67.77,67.79,27942.0,59.0714,59.0714,58.9844,59.0018,27942.0
2016-06-15 15:35:00,67.78,67.79,67.66,67.67,34798.0,58.9931,59.0018,58.8886,58.8973,34798.0
2016-06-15 15:40:00,67.65,67.68,67.58,67.58,44144.0,58.8799,58.906,58.819,58.819,44144.0
2016-06-15 15:45:00,67.58,67.59,67.5,67.57,35159.0,58.819,58.8277,58.7494,58.8103,35159.0
2016-06-15 15:50:00,67.57,67.57,67.49,67.5,44014.0,58.8103,58.8103,58.7407,58.7494,44014.0
2016-06-15 15:55:00,67.5,67.57,67.49,67.53,55173.0,58.7494,58.8103,58.7407,58.7755,55173.0
2016-06-16 09:30:00,67.12,67.49,67.12,67.35,23303.0,58.4186,58.7407,58.4186,58.6188,23303.0
2016-06-16 09:35:00,67.35,67.35,67.15,67.24,11142.0,58.6188,58.6188,58.4447,58.5231,11142.0
2016-06-16 09:40:00,67.23,67.28,67.21,67.25,10106.0,58.5144,58.5579,58.497,58.5318,10106.0
2016-06-16 09:45:00,67.24,67.26,67.16,67.2,12278.0,58.5231,58.5405,58.4534,58.4883,12278.0
2016-06-16 09:50:00,67.2,67.2,67.1,67.1,8200.0,58.4883,58.4883,58.4012,58.4012,8200.0
2016-06-16 09:55:00,67.12,67.18,67.04,67.13,21754.0,58.4186,58.4708,58.349,58.4273,21754.0
2016-06-16 10:00:00,67.11,67.17,67.03,67.17,14097.0,58.4099,58.4621,58.3403,58.4621,14097.0
2016-06-16 10:05:00,67.17,67.21,67.03,67.21,8690.0,58.4621,58.497,58.3403,58.497,8690.0
2016-06-16 10:10:00,67.2,67.31,67.2,67.28,12922.0,58.4883,58.584,58.4883,58.5579,12922.0
2016-06-16 10:15:00,67.29,67.38,67.29,67.38,11467.0,58.5666,58.6449,58.5666,58.6449,11467.0
2016-06-16 10:20:00,67.37,67.38,67.2,67.27,51005.0,58.6362,58.6449,58.4883,58.5492,51005.0
2016-06-16 10:25:00,67.27,67.29,67.23,67.25,13614.0,58.5492,58.5666,58.5144,58.5318,13614.0
2016-06-16 10:30:00,67.24,67.27,67.15,67.17,11906.0,58.5231,58.5492,58.4447,58.4621,11906.0
2016-06-16 10:35:00,67.12,67.18,67.06,67.06,6849.0,58.4186,58.4708,58.3664,58.3664,6849.0
2016-06-16 10:40:00,67.05,67.1,67.04,67.07,14376.0,58.3577,58.4012,58.349,58.3751,14376.0
2016-06-16 10:45:00,67.07,67.11,67.05,67.06,8350.0,58.3751,58.4099,58.3577,58.3664,8350.0
2016-06-16 10:50:00,67.06,67.11,67.04,67.11,9764.0,58.3664,58.4099,58.349,58.4099,9764.0
2016-06-16 10:55:00,67.1,67.15,67.08,67.15,10921.0,58.4012,58.4447,58.3838,58.4447,10921.0
2016-06-16 11:00:00,67.16,67.19,67.12,67.18,10434.0,58.4534,58.4796,58.4186,58.4708,10434.0
2016-06-16 11:05:00,67.18,67.23,67.16,67.19,7899.0,58.4708,58.5144,58.4534,58.4796,7899.0
2016-06-16 11:10:00,67.18,67.22,67.15,67.22,6650.0,58.4708,58.5057,58.4447,58.5057,6650.0
2016-06-16 11:15:00,67.2,67.2,67.07,67.08,8300.0,58.4883,58.4883,58.3751,58.3838,8300.0
2016-06-16 11:20:00,67.09,67.14,67.04,67.13,9165.0,58.3925,58.436,58.349,58.4273,9165.0
2016-06-16 11:25:00,67.13,67.25,67.13,67.24,9305.0,58.4273,58.5318,58.4273,58.5231,9305.0
2016-06-16 11:30:00,67.27,67.29,67.2,67.23,7282.0,58.5492,58.5666,58.4883,58.5144,7282.0
2016-06-16 11:35:00,67.21,67.22,67.17,67.17,7280.0,58.497,58.5057,58.4621,58.4621,7280.0
2016-06-16 11:40:00,67.18,67.22,67.14,67.17,9050.0,58.4708,58.5057,58.436,58.4621,9050.0
2016-06-16 11:45:00,67.15,67.15,67.07,67.1,10213.0,58.4447,58.4447,58.3751,58.4012,10213.0
2016-06-16 11:50:00,67.1,67.12,67.04,67.09,10145.0,58.4012,58.4186,58.349,58.3925,10145.0
2016-06-16 11:55:00,67.08,67.09,67.04,67.05,12950.0,58.3838,58.3925,58.349,58.3577,12950.0
2016-06-16 12:00:00,67.05,67.12,67.04,67.12,8587.0,58.3577,58.4186,58.349,58.4186,8587.0
2016-06-16 12:05:00,67.11,67.12,67.06,67.09,5813.0,58.4099,58.4186,58.3664,58.3925,5813.0
2016-06-16 12:10:00,67.08,67.11,67.05,67.11,7938.0,58.3838,58.4099,58.3577,58.4099,7938.0
2016-06-16 12:15:00,67.11,67.15,67.1,67.15,6452.0,58.4099,58.4447,58.4012,58.4447,6452.0
2016-06-16 12:20:00,67.17,67.25,67.12,67.22,17654.0,58.4621,58.5318,58.4186,58.5057,17654.0
2016-06-16 12:25:00,67.22,67.29,67.18,67.25,59100.0,58.5057,58.5666,58.4708,58.5318,59100.0
2016-06-16 12:30:00,67.24,67.27,67.18,67.27,22950.0,58.5231,58.5492,58.4708,58.5492,22950.0
2016-06-16 12:35:00,67.29,67.42,67.29,67.42,9822.0,58.5666,58.6797,58.5666,58.6797,9822.0
2016-06-16 12:40:00,67.4,67.59,67.4,67.59,10711.0,58.6623,58.8277,58.6623,58.8277,10711.0
2016-06-16 12:45:00,67.59,67.6,67.45,67.45,67773.0,58.8277,58.8364,58.7058,58.7058,67773.0
2016-06-16 12:50:00,67.45,67.46,67.36,67.39,7794.0,58.7058,58.7145,58.6275,58.6536,7794.0
2016-06-16 12:55:00,67.4,67.43,67.37,67.42,6400.0,58.6623,58.6884,58.6362,58.6797,6400.0
2016-06-16 13:00:00,67.42,67.52,67.41,67.5,9150.0,58.6797,58.7668,58.671,58.7494,9150.0
2016-06-16 13:05:00,67.5,67.5,67.42,67.5,7950.0,58.7494,58.7494,58.6797,58.7494,7950.0
2016-06-16 13:10:00,67.51,67.63,67.51,67.52,31809.0,58.7581,58.8625,58.7581,58.7668,31809.0
2016-06-16 13:15:00,67.51,67.53,67.44,67.53,5488.0,58.7581,58.7755,58.6971,58.7755,5488.0
2016-06-16 13:20:00,67.54,67.54,67.43,67.47,6885.0,58.7842,58.7842,58.6884,58.7233,6885.0
2016-06-16 13:25:00,67.48,67.5,67.42,67.46,7827.0,58.732,58.7494,58.6797,58.7145,7827.0
2016-06-16 13:30:00,67.48,67.51,67.41,67.42,8825.0,58.732,58.7581,58.671,58.6797,8825.0
2016-06-16 13:35:00,67.42,67.48,67.41,67.45,9687.0,58.6797,58.732,58.671,58.7058,9687.0
2016-06-16 13:40:00,67.45,67.5,67.43,67.44,11501.0,58.7058,58.7494,58.6884,58.6971,11501.0
2016-06-16 13:45:00,67.44,67.46,67.38,67.45,36585.0,58.6971,58.7145,58.6449,58.7058,36585.0
2016-06-16 13:50:00,67.45,67.45,67.4,67.44,13027.0,58.7058,58.7058,58.6623,58.6971,13027.0
2016-06-16 13:55:00,67.45,67.5,67.41,67.47,19757.0,58.7058,58.7494,58.671,58.7233,19757.0
2016-06-16 14:00:00,67.46,67.54,67.45,67.52,11944.0,58.7145,58.7842,58.7058,58.7668,11944.0
2016-06-16 14:05:00,67.52,67.54,67.48,67.5,8133.0,58.7668,58.7842,58.732,58.7494,8133.0
2016-06-16 14:10:00,67.49,67.61,67.48,67.59,8037.0,58.7407,58.8451,58.732,58.8277,8037.0
2016-06-16 14:15:00,67.59,67.64,67.57,67.61,7778.0,58.8277,58.8712,58.8103,58.8451,7778.0
2016-06-16 14:20:00,67.6,67.6,67.54,67.55,5031.0,58.8364,58.8364,58.7842,58.7929,5031.0
2016-06-16 14:25:00,67.54,67.57,67.47,67.52,6586.0,58.7842,58.8103,58.7233,58.7668,6586.0
2016-06-16 14:30:00,67.52,67.54,67.47,67.5,10120.0,58.7668,58.7842,58.7233,58.7494,10120.0
2016-06-16 14:35:00,67.5,67.51,67.47,67.48,9614.0,58.7494,58.7581,58.7233,58.732,9614.0
2016-06-16 14:40:00,67.48,67.52,67.47,67.51,14140.0,58.732,58.7668,58.7233,58.7581,14140.0
2016-06-16 14:45:00,67.52,67.58,67.49,67.58,13833.0,58.7668,58.819,58.7407,58.819,13833.0
2016-06-16 14:50:00,67.58,67.63,67.55,67.62,15264.0,58.819,58.8625,58.7929,58.8538,15264.0
2016-06-16 14:55:00,67.62,67.63,67.53,67.54,21352.0,58.8538,58.8625,58.7755,58.7842,21352.0
2016-06-16 15:00:00,67.53,67.56,67.52,67.54,11120.0,58.7755,58.8016,58.7668,58.7842,11120.0
2016-06-16 15:05:00,67.53,67.63,67.49,67.63,175882.0,58.7755,58.8625,58.7407,58.8625,175882.0
2016-06-16 15:10:00,67.63,67.69,67.62,67.64,13445.0,58.8625,58.9147,58.8538,58.8712,13445.0
2016-06-16 15:15:00,67.65,67.72,67.63,67.71,23319.0,58.8799,58.9408,58.8625,58.9321,23319.0
2016-06-16 15:20:00,67.69,67.73,67.64,67.72,12465.0,58.9147,58.9495,58.8712,58.9408,12465.0
2016-06-16 15:25:00,67.73,67.8,67.71,67.8,10343.0,58.9495,59.0105,58.9321,59.0105,10343.0
2016-06-16 15:30:00,67.8,67.83,67.78,67.81,21627.0,59.0105,59.0366,58.9931,59.0192,21627.0
2016-06-16 15:35:00,67.81,67.81,67.73,67.78,64795.0,59.0192,59.0192,58.9495,58.9931,64795.0
2016-06-16 15:40:00,67.79,67.83,67.77,67.82,30330.0,59.0018,59.0366,58.9844,59.0279,30330.0
2016-06-16 15:45:00,67.82,67.83,67.75,67.8,287146.0,59.0279,59.0366,58.967,59.0105,287146.0
2016-06-16 15:50:00,67.8,67.84,67.77,67.83,182753.0,59.0105,59.0453,58.9844,59.0366,182753.0
2016-06-16 15:55:00,67.83,67.87,67.77,67.8,103657.0,59.0366,59.0714,58.9844,59.0105,103657.0
2016-06-17 09:30:00,67.82,67.89,67.44,67.63,89536.0,59.0279,59.0888,58.6971,58.8625,89536.0
2016-06-17 09:35:00,67.59,67.69,67.45,67.58,16639.0,58.8277,58.9147,58.7058,58.819,16639.0
2016-06-17 09:40:00,67.56,67.75,67.53,67.63,13083.0,58.8016,58.967,58.7755,58.8625,13083.0
2016-06-17 09:45:00,67.63,67.82,67.58,67.74,35064.0,58.8625,59.0279,58.819,58.9582,35064.0
2016-06-17 09:50:00,67.74,67.79,67.67,67.74,11004.0,58.9582,59.0018,58.8973,58.9582,11004.0
2016-06-17 09:55:00,67.72,67.8,67.69,67.78,16417.0,58.9408,59.0105,58.9147,58.9931,16417.0
2016-06-17 10:00:00,67.77,67.8,67.66,67.8,22488.0,58.9844,59.0105,58.8886,59.0105,22488.0
2016-06-17 10:05:00,67.8,67.87,67.79,67.83,13804.0,59.0105,59.0714,59.0018,59.0366,13804.0
2016-06-17 10:10:00,67.83,67.92,67.8,67.81,15662.0,59.0366,59.1149,59.0105,59.0192,15662.0
2016-06-17 10:15:00,67.81,67.86,67.8,67.82,11468.0,59.0192,59.0627,59.0105,59.0279,11468.0
2016-06-17 10:20:00,67.8,67.86,67.8,67.82,12697.0,59.0105,59.0627,59.0105,59.0279,12697.0
2016-06-17 10:25:00,67.81,67.84,67.78,67.8,25464.0,59.0192,59.0453,58.9931,59.0105,25464.0
2016-06-17 10:30:00,67.78,67.78,67.66,67.7,22614.0,58.9931,58.9931,58.8886,58.9234,22614.0
2016-06-17 10:35:00,67.7,67.71,67.65,67.69,11178.0,58.9234,58.9321,58.8799,58.9147,11178.0
2016-06-17 10:40:00,67.69,67.75,67.68,67.71,16235.0,58.9147,58.967,58.906,58.9321,16235.0
2016-06-17 10:45:00,67.72,67.79,67.71,67.71,12609.0,58.9408,59.0018,58.9321,58.9321,12609.0
2016-06-17 10:50:00,67.72,67.72,67.68,67.69,16356.0,58.9408,58.9408,58.906,58.9147,16356.0
2016-06-17 10:55:00,67.69,67.72,67.68,67.69,17223.0,58.9147,58.9408,58.906,58.9147,17223.0
2016-06-17 11:00:00,67.69,67.7,67.6,67.6,17250.0,58.9147,58.9234,58.8364,58.8364,17250.0
2016-06-17 11:05:00,67.6,67.6,67.47,67.48,13681.0,58.8364,58.8364,58.7233,58.732,13681.0
2016-06-17 11:10:00,67.49,67.52,67.42,67.49,14734.0,58.7407,58.7668,58.6797,58.7407,14734.0
2016-06-17 11:15:00,67.5,67.51,67.42,67.44,18032.0,58.7494,58.7581,58.6797,58.6971,18032.0
2016-06-17 11:20:00,67.43,67.52,67.43,67.49,10608.0,58.6884,58.7668,58.6884,58.7407,10608.0
2016-06-17 11:25:00,67.49,67.49,67.32,67.32,10092.0,58.7407,58.7407,58.5927,58.5927,10092.0
2016-06-17 11:30:00,67.32,67.4,67.3,67.4,16323.0,58.5927,58.6623,58.5753,58.6623,16323.0
2016-06-17 11:35:00,67.4,67.41,67.36,67.38,10529.0,58.6623,58.671,58.6275,58.6449,10529.0
2016-06-17 11:40:00,67.38,67.39,67.33,67.36,15918.0,58.6449,58.6536,58.6014,58.6275,15918.0
2016-06-17 11:45:00,67.36,67.38,67.33,67.38,11242.0,58.6275,58.6449,58.6014,58.6449,11242.0
2016-06-17 11:50:00,67.38,67.39,67.35,67.37,9095.0,58.6449,58.6536,58.6188,58.6362,9095.0
2016-06-17 11:55:00,67.36,67.39,67.33,67.38,12048.0,58.6275,58.6536,58.6014,58.6449,12048.0
2016-06-17 12:00:00,67.39,67.47,67.39,67.43,14448.0,58.6536,58.7233,58.6536,58.6884,14448.0
2016-06-17 12:05:00,67.43,67.56,67.42,67.55,10809.0,58.6884,58.8016,58.6797,58.7929,10809.0
2016-06-17 12:10:00,67.56,67.56,67.47,67.5,9536.0,58.8016,58.8016,58.7233,58.7494,9536.0
2016-06-17 12:15:00,67.51,67.54,67.48,67.5,12289.0,58.7581,58.7842,58.732,58.7494,12289.0
2016-06-17 12:20:00,67.5,67.5,67.4,67.42,4692.0,58.7494,58.7494,58.6623,58.6797,4692.0
2016-06-17 12:25:00,67.41,67.5,67.4,67.5,7658.0,58.671,58.7494,58.6623,58.7494,7658.0
2016-06-17 12:30:00,67.5,67.5,67.46,67.49,13230.0,58.7494,58.7494,58.7145,58.7407,13230.0
2016-06-17 12:35:00,67.48,67.5,67.44,67.46,8331.0,58.732,58.7494,58.6971,58.7145,8331.0
2016-06-17 12:40:00,67.46,67.47,67.44,67.45,5386.0,58.7145,58.7233,58.6971,58.7058,5386.0
2016-06-17 12:45:00,67.45,67.49,67.44,67.44,11303.0,58.7058,58.7407,58.6971,58.6971,11303.0
2016-06-17 12:50:00,67.44,67.45,67.41,67.43,4534.0,58.6971,58.7058,58.671,58.6884,4534.0
2016-06-17 12:55:00,67.42,67.42,67.39,67.41,7312.0,58.6797,58.6797,58.6536,58.671,7312.0
2016-06-17 13:00:00,67.42,67.42,67.36,67.4,12489.0,58.6797,58.6797,58.6275,58.6623,12489.0
2016-06-17 13:05:00,67.4,67.43,67.37,67.43,10520.0,58.6623,58.6884,58.6362,58.6884,10520.0
2016-06-17 13:10:00,67.43,67.46,67.41,67.45,6501.0,58.6884,58.7145,58.671,58.7058,6501.0
2016-06-17 13:15:00,67.45,67.5,67.45,67.5,10712.0,58.7058,58.7494,58.7058,58.7494,10712.0
2016-06-17 13:20:00,67.49,67.51,67.48,67.5,5578.0,58.7407,58.7581,58.732,58.7494,5578.0
2016-06-17 13:25:00,67.51,67.55,67.5,67.5,6756.0,58.7581,58.7929,58.7494,58.7494,6756.0
2016-06-17 13:30:00,67.49,67.51,67.47,67.5,4918.0,58.7407,58.7581,58.7233,58.7494,4918.0
2016-06-17 13:35:00,67.49,67.53,67.48,67.49,10985.0,58.7407,58.7755,58.732,58.7407,10985.0
2016-06-17 13:40:00,67.5,67.52,67.49,67.51,6299.0,58.7494,58.7668,58.7407,58.7581,6299.0
2016-06-17 13:45:00,67.52,67.55,67.51,67.51,10253.0,58.7668,58.7929,58.7581,58.7581,10253.0
2016-06-17 13:50:00,67.51,67.53,67.51,67.51,12350.0,58.7581,58.7755,58.7581,58.7581,12350.0
2016-06-17 13:55:00,67.5,67.52,67.49,67.51,6344.0,58.7494,58.7668,58.7407,58.7581,6344.0
2016-06-17 14:00:00,67.5,67.56,67.49,67.55,17171.0,58.7494,58.8016,58.7407,58.7929,17171.0
2016-06-17 14:05:00,67.55,67.56,67.52,67.56,12140.0,58.7929,58.8016,58.7668,58.8016,12140.0
2016-06-17 14:10:00,67.58,67.59,67.55,67.56,12469.0,58.819,58.8277,58.7929,58.8016,12469.0
2016-06-17 14:15:00,67.56,67.6,67.53,67.55,9692.0,58.8016,58.8364,58.7755,58.7929,9692.0
2016-06-17 14:20:00,67.55,67.63,67.53,67.6,17785.0,58.7929,58.8625,58.7755,58.8364,17785.0
2016-06-17 14:25:00,67.6,67.61,67.58,67.59,9532.0,58.8364,58.8451,58.819,58.8277,9532.0
2016-06-17 14:30:00,67.6,67.63,67.58,67.6,22174.0,58.8364,58.8625,58.819,58.8364,22174.0
2016-06-17 14:35:00,67.59,67.59,67.54,67.55,10835.0,58.8277,58.8277,58.7842,58.7929,10835.0
2016-06-17 14:40:00,67.54,67.59,67.52,67.54,29654.0,58.7842,58.8277,58.7668,58.7842,29654.0
2016-06-17 14:45:00,67.55,67.57,67.49,67.51,13278.0,58.7929,58.8103,58.7407,58.7581,13278.0
2016-06-17 14:50:00,67.5,67.52,67.43,67.44,24240.0,58.7494,58.7668,58.6884,58.6971,24240.0
2016-06-17 14:55:00,67.43,67.5,67.43,67.5,19335.0,58.6884,58.7494,58.6884,58.7494,19335.0
2016-06-17 15:00:00,67.5,67.52,67.48,67.48,25729.0,58.7494,58.7668,58.732,58.732,25729.0
2016-06-17 15:05:00,67.48,67.49,67.45,67.45,17539.0,58.732,58.7407,58.7058,58.7058,17539.0
2016-06-17 15:10:00,67.45,67.49,67.45,67.48,17919.0,58.7058,58.7407,58.7058,58.732,17919.0
2016-06-17 15:15:00,67.47,67.5,67.46,67.49,16526.0,58.7233,58.7494,58.7145,58.7407,16526.0
2016-06-17 15:20:00,67.49,67.51,67.46,67.47,18827.0,58.7407,58.7581,58.7145,58.7233,18827.0
2016-06-17 15:25:00,67.47,67.5,67.46,67.5,18097.0,58.7233,58.7494,58.7145,58.7494,18097.0
2016-06-17 15:30:00,67.49,67.5,67.46,67.47,28763.0,58.7407,58.7494,58.7145,58.7233,28763.0
2016-06-17 15:35:00,67.47,67.48,67.46,67.46,27510.0,58.7233,58.732,58.7145,58.7145,27510.0
2016-06-17 15:40:00,67.46,67.47,67.41,67.44,76624.0,58.7145,58.7233,58.671,58.6971,76624.0
2016-06-17 15:45:00,67.43,67.43,67.34,67.37,84655.0,58.6884,58.6884,58.6101,58.6362,84655.0
2016-06-17 15:50:00,67.36,67.4,67.36,67.38,52968.0,58.6275,58.6623,58.6275,58.6449,52968.0
2016-06-17 15:55:00,67.37,67.41,67.33,67.34,152559.0,58.6362,58.671,58.6014,58.6101,152559.0
2016-06-20 09:30:00,67.93,67.94,67.85,67.9,12819.0,59.1236,59.1323,59.054,59.0975,12819.0
2016-06-20 09:35:00,67.97,68.11,67.95,68.01,26736.0,59.1584,59.2803,59.141,59.1932,26736.0
2016-06-20 09:40:00,67.99,68.09,67.88,68.06,34257.0,59.1758,59.2629,59.0801,59.2368,34257.0
2016-06-20 09:45:00,68.06,68.17,68.04,68.17,54591.0,59.2368,59.3325,59.2194,59.3325,54591.0
2016-06-20 09:50:00,68.17,68.18,68.04,68.07,27144.0,59.3325,59.3412,59.2194,59.2455,27144.0
2016-06-20 09:55:00,68.08,68.2,68.08,68.15,38181.0,59.2542,59.3586,59.2542,59.3151,38181.0
2016-06-20 10:00:00,68.15,68.35,68.15,68.34,34130.0,59.3151,59.4892,59.3151,59.4805,34130.0
2016-06-20 10:05:00,68.34,68.36,68.29,68.32,25173.0,59.4805,59.4979,59.4369,59.4631,25173.0
2016-06-20 10:10:00,68.33,68.33,68.19,68.21,23353.0,59.4718,59.4718,59.3499,59.3673,23353.0
2016-06-20 10:15:00,68.22,68.33,68.22,68.27,20230.0,59.376,59.4718,59.376,59.4195,20230.0
2016-06-20 10:20:00,68.3,68.35,68.29,68.31,19553.0,59.4457,59.4892,59.4369,59.4544,19553.0
2016-06-20 10:25:00,68.31,68.37,68.27,68.28,17317.0,59.4544,59.5066,59.4195,59.4282,17317.0
2016-06-20 10:30:00,68.29,68.45,68.26,68.45,25354.0,59.4369,59.5762,59.4108,59.5762,25354.0
2016-06-20 10:35:00,68.46,68.5,68.38,68.41,16994.0,59.5849,59.6197,59.5153,59.5414,16994.0
2016-06-20 10:40:00,68.42,68.43,68.32,68.34,25987.0,59.5501,59.5588,59.4631,59.4805,25987.0
2016-06-20 10:45:00,68.34,68.35,68.24,68.27,30598.0,59.4805,59.4892,59.3934,59.4195,30598.0
2016-06-20 10:50:00,68.28,68.33,68.24,68.28,27034.0,59.4282,59.4718,59.3934,59.4282,27034.0
2016-06-20 10:55:00,68.27,68.3,68.23,68.26,16182.0,59.4195,59.4457,59.3847,59.4108,16182.0
2016-06-20 11:00:00,68.25,68.31,68.25,68.31,16586.0,59.4021,59.4544,59.4021,59.4544,16586.0
2016-06-20 11:05:00,68.32,68.33,68.27,68.32,16200.0,59.4631,59.4718,59.4195,59.4631,16200.0
2016-06-20 11:10:00,68.31,68.33,68.26,68.28,19407.0,59.4544,59.4718,59.4108,59.4282,19407.0
2016-06-20 11:15:00,68.27,68.29,68.25,68.27,24903.0,59.4195,59.4369,59.4021,59.4195,24903.0
2016-06-20 11:20:00,68.27,68.3,68.23,68.25,55312.0,59.4195,59.4457,59.3847,59.4021,55312.0
2016-06-20 11:25:00,68.27,68.27,68.2,68.25,18560.0,59.4195,59.4195,59.3586,59.4021,18560.0
2016-06-20 11:30:00,68.25,68.26,68.22,68.25,18801.0,59.4021,59.4108,59.376,59.4021,18801.0
2016-06-20 11:35:00,68.25,68.25,68.22,68.23,19776.0,59.4021,59.4021,59.376,59.3847,19776.0
2016-06-20 11:40:00,68.23,68.23,68.15,68.15,13982.0,59.3847,59.3847,59.3151,59.3151,13982.0
2016-06-20 11:45:00,68.15,68.23,68.14,68.15,24862.0,59.3151,59.3847,59.3064,59.3151,24862.0
2016-06-20 11:50:00,68.16,68.22,68.16,68.19,14810.0,59.3238,59.376,59.3238,59.3499,14810.0
2016-06-20 11:55:00,68.19,68.25,68.17,68.2,19335.0,59.3499,59.4021,59.3325,59.3586,19335.0
2016-06-20 12:00:00,68.21,68.21,68.14,68.16,14589.0,59.3673,59.3673,59.3064,59.3238,14589.0
2016-06-20 12:05:00,68.17,68.17,68.12,68.12,37618.0,59.3325,59.3325,59.289,59.289,37618.0
2016-06-20 12:10:00,68.11,68.13,68.11,68.13,6804.0,59.2803,59.2977,59.2803,59.2977,6804.0
2016-06-20 12:15:00,68.14,68.16,68.12,68.15,11495.0,59.3064,59.3238,59.289,59.3151,11495.0
2016-06-20 12:20:00,68.15,68.15,68.12,68.15,5796.0,59.3151,59.3151,59.289,59.3151,5796.0
2016-06-20 12:25:00,68.16,68.21,68.15,68.2,30407.0,59.3238,59.3673,59.3151,59.3586,30407.0
2016-06-20 12:30:00,68.2,68.2,68.12,68.13,16625.0,59.3586,59.3586,59.289,59.2977,16625.0
2016-06-20 12:35:00,68.14,68.14,68.11,68.13,4450.0,59.3064,59.3064,59.2803,59.2977,4450.0
2016-06-20 12:40:00,68.14,68.17,68.11,68.16,12792.0,59.3064,59.3325,59.2803,59.3238,12792.0
2016-06-20 12:45:00,68.15,68.2,68.15,68.18,17381.0,59.3151,59.3586,59.3151,59.3412,17381.0
2016-06-20 12:50:00,68.19,68.19,68.13,68.16,15772.0,59.3499,59.3499,59.2977,59.3238,15772.0
2016-06-20 12:55:00,68.16,68.19,68.15,68.15,9033.0,59.3238,59.3499,59.3151,59.3151,9033.0
2016-06-20 13:00:00,68.16,68.17,68.12,68.13,19224.0,59.3238,59.3325,59.289,59.2977,19224.0
2016-06-20 13:05:00,68.14,68.14,68.1,68.13,7850.0,59.3064,59.3064,59.2716,59.2977,7850.0
2016-06-20 13:10:00,68.13,68.15,68.05,68.06,17188.0,59.2977,59.3151,59.2281,59.2368,17188.0
2016-06-20 13:15:00,68.05,68.07,68.03,68.04,19191.0,59.2281,59.2455,59.2107,59.2194,19191.0
2016-06-20 13:20:00,68.05,68.12,68.04,68.12,9758.0,59.2281,59.289,59.2194,59.289,9758.0
2016-06-20 13:25:00,68.13,68.13,68.1,68.11,9358.0,59.2977,59.2977,59.2716,59.2803,9358.0
2016-06-20 13:30:00,68.1,68.14,68.1,68.12,8448.0,59.2716,59.3064,59.2716,59.289,8448.0
2016-06-20 13:35:00,68.12,68.13,68.04,68.05,41941.0,59.289,59.2977,59.2194,59.2281,41941.0
2016-06-20 13:40:00,68.05,68.06,68.05,68.05,15648.0,59.2281,59.2368,59.2281,59.2281,15648.0
2016-06-20 13:45:00,68.06,68.06,68.03,68.04,29265.0,59.2368,59.2368,59.2107,59.2194,29265.0
2016-06-20 13:50:00,68.04,68.04,68.03,68.04,19001.0,59.2194,59.2194,59.2107,59.2194,19001.0
2016-06-20 13:55:00,68.04,68.26,68.0,68.23,1420810.0,59.2194,59.4108,59.1845,59.3847,1420810.0
2016-06-20 14:00:00,68.23,68.34,68.15,68.29,214749.0,59.3847,59.4805,59.3151,59.4369,214749.0
2016-06-20 14:05:00,68.26,68.34,68.23,68.34,22928.0,59.4108,59.4805,59.3847,59.4805,22928.0
2016-06-20 14:10:00,68.34,68.42,68.31,68.39,29262.0,59.4805,59.5501,59.4544,59.524,29262.0
2016-06-20 14:15:00,68.37,68.46,68.36,68.45,49073.0,59.5066,59.5849,59.4979,59.5762,49073.0
2016-06-20 14:20:00,68.45,68.46,68.4,68.4,86928.0,59.5762,59.5849,59.5327,59.5327,86928.0
2016-06-20 14:25:00,68.41,68.42,68.34,68.39,22571.0,59.5414,59.5501,59.4805,59.524,22571.0
2016-06-20 14:30:00,68.39,68.47,68.39,68.47,20830.0,59.524,59.5936,59.524,59.5936,20830.0
2016-06-20 14:35:00,68.47,68.51,68.47,68.48,23303.0,59.5936,59.6284,59.5936,59.6023,23303.0
2016-06-20 14:40:00,68.48,68.48,68.44,68.46,27579.0,59.6023,59.6023,59.5675,59.5849,27579.0
2016-06-20 14:45:00,68.46,68.51,68.43,68.5,23623.0,59.5849,59.6284,59.5588,59.6197,23623.0
2016-06-20 14:50:00,68.5,68.51,68.42,68.42,25164.0,59.6197,59.6284,59.5501,59.5501,25164.0
2016-06-20 14:55:00,68.41,68.44,68.38,68.44,24951.0,59.5414,59.5675,59.5153,59.5675,24951.0
2016-06-20 15:00:00,68.43,68.44,68.39,68.42,56622.0,59.5588,59.5675,59.524,59.5501,56622.0
2016-06-20 15:05:00,68.42,68.43,68.38,68.4,27749.0,59.5501,59.5588,59.5153,59.5327,27749.0
2016-06-20 15:10:00,68.41,68.47,68.4,68.47,26602.0,59.5414,59.5936,59.5327,59.5936,26602.0
2016-06-20 15:15:00,68.47,68.47,68.4,68.45,29260.0,59.5936,59.5936,59.5327,59.5762,29260.0
2016-06-20 15:20:00,68.46,68.59,68.46,68.57,46137.0,59.5849,59.6981,59.5849,59.6806,46137.0
2016-06-20 15:25:00,68.58,68.58,68.47,68.47,36208.0,59.6894,59.6894,59.5936,59.5936,36208.0
2016-06-20 15:30:00,68.47,68.49,68.4,68.42,35249.0,59.5936,59.611,59.5327,59.5501,35249.0
2016-06-20 15:35:00,68.42,68.44,68.38,68.4,37935.0,59.5501,59.5675,59.5153,59.5327,37935.0
2016-06-20 15:40:00,68.41,68.44,68.38,68.42,56146.0,59.5414,59.5675,59.5153,59.5501,56146.0
2016-06-20 15:45:00,68.43,68.44,68.35,68.36,44216.0,59.5588,59.5675,59.4892,59.4979,44216.0
2016-06-20 15:50:00,68.36,68.37,68.29,68.31,30249.0,59.4979,59.5066,59.4369,59.4544,30249.0
2016-06-20 15:55:00,68.3,68.36,68.3,68.33,66135.0,59.4457,59.4979,59.4457,59.4718,66135.0
2016-06-21 09:30:00,68.31,68.4,68.19,68.29,10434.0,59.4544,59.5327,59.3499,59.4369,10434.0
2016-06-21 09:35:00,68.26,68.31,68.23,68.26,5600.0,59.4108,59.4544,59.3847,59.4108,5600.0
2016-06-21 09:40:00,68.24,68.25,68.1,68.11,11800.0,59.3934,59.4021,59.2716,59.2803,11800.0
2016-06-21 09:45:00,68.08,68.42,68.06,68.4,26500.0,59.2542,59.5501,59.2368,59.5327,26500.0
2016-06-21 09:50:00,68.4,68.4,68.25,68.27,4753.0,59.5327,59.5327,59.4021,59.4195,4753.0
2016-06-21 09:55:00,68.29,68.35,68.28,68.29,7861.0,59.4369,59.4892,59.4282,59.4369,7861.0
2016-06-21 10:00:00,68.29,68.29,68.11,68.12,8784.0,59.4369,59.4369,59.2803,59.289,8784.0
2016-06-21 10:05:00,68.1,68.14,68.06,68.1,8518.0,59.2716,59.3064,59.2368,59.2716,8518.0
2016-06-21 10:10:00,68.12,68.38,68.11,68.32,9827.0,59.289,59.5153,59.2803,59.4631,9827.0
2016-06-21 10:15:00,68.31,68.34,68.26,68.34,7186.0,59.4544,59.4805,59.4108,59.4805,7186.0
2016-06-21 10:20:00,68.33,68.38,68.23,68.26,9189.0,59.4718,59.5153,59.3847,59.4108,9189.0
2016-06-21 10:25:00,68.25,68.28,68.2,68.25,6741.0,59.4021,59.4282,59.3586,59.4021,6741.0
2016-06-21 10:30:00,68.23,68.24,68.17,68.2,14528.0,59.3847,59.3934,59.3325,59.3586,14528.0
2016-06-21 10:35:00,68.19,68.21,68.09,68.11,7358.0,59.3499,59.3673,59.2629,59.2803,7358.0
2016-06-21 10:40:00,68.11,68.15,68.1,68.14,13388.0,59.2803,59.3151,59.2716,59.3064,13388.0
2016-06-21 10:45:00,68.14,68.14,68.03,68.04,11613.0,59.3064,59.3064,59.2107,59.2194,11613.0
2016-06-21 10:50:00,68.04,68.05,67.95,67.98,14895.0,59.2194,59.2281,59.141,59.1671,14895.0
2016-06-21 10:55:00,67.96,68.05,67.93,68.04,19114.0,59.1497,59.2281,59.1236,59.2194,19114.0
2016-06-21 11:00:00,68.04,68.23,68.04,68.21,16343.0,59.2194,59.3847,59.2194,59.3673,16343.0
2016-06-21 11:05:00,68.23,68.31,68.23,68.29,12525.0,59.3847,59.4544,59.3847,59.4369,12525.0
2016-06-21 11:10:00,68.28,68.35,68.26,68.33,25733.0,59.4282,59.4892,59.4108,59.4718,25733.0
2016-06-21 11:15:00,68.33,68.34,68.24,68.29,55487.0,59.4718,59.4805,59.3934,59.4369,55487.0
2016-06-21 11:20:00,68.31,68.31,68.26,68.28,10487.0,59.4544,59.4544,59.4108,59.4282,10487.0
2016-06-21 11:25:00,68.28,68.28,68.12,68.12,9139.0,59.4282,59.4282,59.289,59.289,9139.0
2016-06-21 11:30:00,68.1,68.12,68.03,68.04,12819.0,59.2716,59.289,59.2107,59.2194,12819.0
2016-06-21 11:35:00,68.03,68.09,68.03,68.05,4699.0,59.2107,59.2629,59.2107,59.2281,4699.0
2016-06-21 11:40:00,68.03,68.04,67.99,68.03,5903.0,59.2107,59.2194,59.1758,59.2107,5903.0
2016-06-21 11:45:00,68.04,68.05,68.02,68.05,7854.0,59.2194,59.2281,59.202,59.2281,7854.0
2016-06-21 11:50:00,68.08,68.08,67.97,67.98,10784.0,59.2542,59.2542,59.1584,59.1671,10784.0
2016-06-21 11:55:00,67.99,68.06,67.99,68.05,2269.0,59.1758,59.2368,59.1758,59.2281,2269.0
2016-06-21 12:00:00,68.06,68.11,68.04,68.1,29904.0,59.2368,59.2803,59.2194,59.2716,29904.0
2016-06-21 12:05:00,68.1,68.16,68.1,68.16,9033.0,59.2716,59.3238,59.2716,59.3238,9033.0
2016-06-21 12:10:00,68.16,68.16,68.09,68.1,10317.0,59.3238,59.3238,59.2629,59.2716,10317.0
2016-06-21 12:15:00,68.09,68.14,68.08,68.14,3363.0,59.2629,59.3064,59.2542,59.3064,3363.0
2016-06-21 12:20:00,68.12,68.27,68.12,68.27,35756.0,59.289,59.4195,59.289,59.4195,35756.0
2016-06-21 12:25:00,68.27,68.28,68.21,68.22,5224.0,59.4195,59.4282,59.3673,59.376,5224.0
2016-06-21 12:30:00,68.21,68.23,68.17,68.19,3514.0,59.3673,59.3847,59.3325,59.3499,3514.0
2016-06-21 12:35:00,68.18,68.22,68.17,68.19,6005.0,59.3412,59.376,59.3325,59.3499,6005.0
2016-06-21 12:40:00,68.19,68.2,68.16,68.2,2795.0,59.3499,59.3586,59.3238,59.3586,2795.0
2016-06-21 12:45:00,68.19,68.22,68.16,68.21,9506.0,59.3499,59.376,59.3238,59.3673,9506.0
2016-06-21 12:50:00,68.21,68.22,68.15,68.16,8811.0,59.3673,59.376,59.3151,59.3238,8811.0
2016-06-21 12:55:00,68.15,68.15,68.12,68.12,6500.0,59.3151,59.3151,59.289,59.289,6500.0
2016-06-21 13:00:00,68.12,68.12,68.05,68.05,17694.0,59.289,59.289,59.2281,59.2281,17694.0
2016-06-21 13:05:00,68.05,68.08,68.03,68.07,6428.0,59.2281,59.2542,59.2107,59.2455,6428.0
2016-06-21 13:10:00,68.06,68.06,67.99,68.03,9538.0,59.2368,59.2368,59.1758,59.2107,9538.0
2016-06-21 13:15:00,68.04,68.04,67.99,67.99,3420.0,59.2194,59.2194,59.1758,59.1758,3420.0
2016-06-21 13:20:00,68.0,68.0,67.92,67.92,10575.0,59.1845,59.1845,59.1149,59.1149,10575.0
2016-06-21 13:25:00,67.92,67.96,67.92,67.94,8715.0,59.1149,59.1497,59.1149,59.1323,8715.0
2016-06-21 13:30:00,67.94,67.97,67.92,67.93,8833.0,59.1323,59.1584,59.1149,59.1236,8833.0
2016-06-21 13:35:00,67.92,67.92,67.84,67.87,8450.0,59.1149,59.1149,59.0453,59.0714,8450.0
2016-06-21 13:40:00,67.87,67.91,67.86,67.86,3748.0,59.0714,59.1062,59.0627,59.0627,3748.0
2016-06-21 13:45:00,67.86,67.93,67.81,67.9,8015.0,59.0627,59.1236,59.0192,59.0975,8015.0
2016-06-21 13:50:00,67.91,67.93,67.89,67.92,8207.0,59.1062,59.1236,59.0888,59.1149,8207.0
2016-06-21 13:55:00,67.92,67.95,67.91,67.95,8522.0,59.1149,59.141,59.1062,59.141,8522.0
2016-06-21 14:00:00,67.95,67.98,67.94,67.94,13237.0,59.141,59.1671,59.1323,59.1323,13237.0
2016-06-21 14:05:00,67.94,67.96,67.92,67.95,9771.0,59.1323,59.1497,59.1149,59.141,9771.0
2016-06-21 14:10:00,67.95,67.96,67.89,67.9,16277.0,59.141,59.1497,59.0888,59.0975,16277.0
2016-06-21 14:15:00,67.89,67.92,67.88,67.89,7574.0,59.0888,59.1149,59.0801,59.0888,7574.0
2016-06-21 14:20:00,67.89,67.9,67.87,67.9,9209.0,59.0888,59.0975,59.0714,59.0975,9209.0
2016-06-21 14:25:00,67.89,67.94,67.88,67.93,16137.0,59.0888,59.1323,59.0801,59.1236,16137.0
2016-06-21 14:30:00,67.93,68.01,67.91,67.99,18465.0,59.1236,59.1932,59.1062,59.1758,18465.0
2016-06-21 14:35:00,67.98,68.05,67.98,68.05,9569.0,59.1671,59.2281,59.1671,59.2281,9569.0
2016-06-21 14:40:00,68.04,68.04,67.96,67.96,9138.0,59.2194,59.2194,59.1497,59.1497,9138.0
2016-06-21 14:45:00,67.96,68.04,67.96,67.98,15441.0,59.1497,59.2194,59.1497,59.1671,15441.0
2016-06-21 14:50:00,67.98,68.01,67.98,68.01,11061.0,59.1671,59.1932,59.1671,59.1932,11061.0
2016-06-21 14:55:00,68.01,68.06,68.01,68.01,11257.0,59.1932,59.2368,59.1932,59.1932,11257.0
2016-06-21 15:00:00,68.01,68.02,67.92,67.95,9975.0,59.1932,59.202,59.1149,59.141,9975.0
2016-06-21 15:05:00,67.96,67.97,67.91,67.93,7026.0,59.1497,59.1584,59.1062,59.1236,7026.0
2016-06-21 15:10:00,67.94,67.95,67.9,67.93,7719.0,59.1323,59.141,59.0975,59.1236,7719.0
2016-06-21 15:15:00,67.92,67.97,67.91,67.96,10523.0,59.1149,59.1584,59.1062,59.1497,10523.0
2016-06-21 15:20:00,67.97,67.97,67.93,67.95,11200.0,59.1584,59.1584,59.1236,59.141,11200.0
2016-06-21 15:25:00,67.95,68.03,67.95,68.0,16274.0,59.141,59.2107,59.141,59.1845,16274.0
2016-06-21 15:30:00,68.0,68.03,67.96,67.96,19440.0,59.1845,59.2107,59.1497,59.1497,19440.0
2016-06-21 15:35:00,67.96,68.03,67.96,67.97,16740.0,59.1497,59.2107,59.1497,59.1584,16740.0
2016-06-21 15:40:00,67.97,67.98,67.87,67.88,24352.0,59.1584,59.1671,59.0714,59.0801,24352.0
2016-06-21 15:45:00,67.88,67.95,67.84,67.85,45681.0,59.0801,59.141,59.0453,59.054,45681.0
2016-06-21 15:50:00,67.86,67.88,67.84,67.84,36439.0,59.0627,59.0801,59.0453,59.0453,36439.0
2016-06-21 15:55:00,67.85,67.86,67.8,67.81,94639.0,59.054,59.0627,59.0105,59.0192,94639.0
2016-06-22 09:30:00,67.72,67.93,67.51,67.63,10586.0,58.9408,59.1236,58.7581,58.8625,10586.0
2016-06-22 09:35:00,67.62,67.75,67.57,67.74,11444.0,58.8538,58.967,58.8103,58.9582,11444.0
2016-06-22 09:40:00,67.73,67.82,67.72,67.73,5621.0,58.9495,59.0279,58.9408,58.9495,5621.0
2016-06-22 09:45:00,67.74,67.74,67.58,67.64,16940.0,58.9582,58.9582,58.819,58.8712,16940.0
2016-06-22 09:50:00,67.65,67.65,67.54,67.56,15638.0,58.8799,58.8799,58.7842,58.8016,15638.0
2016-06-22 09:55:00,67.56,67.64,67.54,67.58,10419.0,58.8016,58.8712,58.7842,58.819,10419.0
2016-06-22 10:00:00,67.58,67.63,67.56,67.56,12005.0,58.819,58.8625,58.8016,58.8016,12005.0
2016-06-22 10:05:00,67.57,67.6,67.52,67.6,8538.0,58.8103,58.8364,58.7668,58.8364,8538.0
2016-06-22 10:10:00,67.61,67.8,67.61,67.8,8875.0,58.8451,59.0105,58.8451,59.0105,8875.0
2016-06-22 10:15:00,67.81,67.83,67.74,67.74,6524.0,59.0192,59.0366,58.9582,58.9582,6524.0
2016-06-22 10:20:00,67.74,67.75,67.7,67.71,2200.0,58.9582,58.967,58.9234,58.9321,2200.0
2016-06-22 10:25:00,67.73,67.8,67.72,67.78,2504.0,58.9495,59.0105,58.9408,58.9931,2504.0
2016-06-22 10:30:00,67.79,67.82,67.73,67.8,7976.0,59.0018,59.0279,58.9495,59.0105,7976.0
2016-06-22 10:35:00,67.82,67.83,67.78,67.81,2375.0,59.0279,59.0366,58.9931,59.0192,2375.0
2016-06-22 10:40:00,67.83,67.87,67.82,67.83,3018.0,59.0366,59.0714,59.0279,59.0366,3018.0
2016-06-22 10:45:00,67.81,67.82,67.77,67.81,3931.0,59.0192,59.0279,58.9844,59.0192,3931.0
2016-06-22 10:50:00,67.83,67.88,67.83,67.85,2576.0,59.0366,59.0801,59.0366,59.054,2576.0
2016-06-22 10:55:00,67.83,67.85,67.83,67.83,2283.0,59.0366,59.054,59.0366,59.0366,2283.0
2016-06-22 11:00:00,67.82,67.84,67.75,67.76,4670.0,59.0279,59.0453,58.967,58.9757,4670.0
2016-06-22 11:05:00,67.77,67.77,67.71,67.73,3754.0,58.9844,58.9844,58.9321,58.9495,3754.0
2016-06-22 11:10:00,67.72,67.75,67.71,67.72,4879.0,58.9408,58.967,58.9321,58.9408,4879.0
2016-06-22 11:15:00,67.72,67.8,67.72,67.8,3200.0,58.9408,59.0105,58.9408,59.0105,3200.0
2016-06-22 11:20:00,67.81,67.82,67.76,67.77,11449.0,59.0192,59.0279,58.9757,58.9844,11449.0
2016-06-22 11:25:00,67.77,67.78,67.73,67.76,13689.0,58.9844,58.9931,58.9495,58.9757,13689.0
2016-06-22 11:30:00,67.76,67.76,67.62,67.62,7943.0,58.9757,58.9757,58.8538,58.8538,7943.0
2016-06-22 11:35:00,67.63,67.67,67.63,67.64,4630.0,58.8625,58.8973,58.8625,58.8712,4630.0
2016-06-22 11:40:00,67.64,67.71,67.63,67.67,8468.0,58.8712,58.9321,58.8625,58.8973,8468.0
2016-06-22 11:45:00,67.67,67.67,67.64,67.64,12231.0,58.8973,58.8973,58.8712,58.8712,12231.0
2016-06-22 11:50:00,67.63,67.64,67.6,67.61,6613.0,58.8625,58.8712,58.8364,58.8451,6613.0
2016-06-22 11:55:00,67.61,67.66,67.61,67.64,6662.0,58.8451,58.8886,58.8451,58.8712,6662.0
2016-06-22 12:00:00,67.65,67.7,67.64,67.69,10510.0,58.8799,58.9234,58.8712,58.9147,10510.0
2016-06-22 12:05:00,67.7,67.75,67.7,67.72,7124.0,58.9234,58.967,58.9234,58.9408,7124.0
2016-06-22 12:10:00,67.74,67.8,67.74,67.77,5989.0,58.9582,59.0105,58.9582,58.9844,5989.0
2016-06-22 12:15:00,67.77,67.77,67.69,67.69,9422.0,58.9844,58.9844,58.9147,58.9147,9422.0
2016-06-22 12:20:00,67.69,67.71,67.58,67.58,4061.0,58.9147,58.9321,58.819,58.819,4061.0
2016-06-22 12:25:00,67.6,67.64,67.58,67.64,6742.0,58.8364,58.8712,58.819,58.8712,6742.0
2016-06-22 12:30:00,67.65,67.68,67.61,67.65,5770.0,58.8799,58.906,58.8451,58.8799,5770.0
2016-06-22 12:35:00,67.64,67.67,67.58,67.61,38997.0,58.8712,58.8973,58.819,58.8451,38997.0
2016-06-22 12:40:00,67.62,67.62,67.59,67.59,5242.0,58.8538,58.8538,58.8277,58.8277,5242.0
2016-06-22 12:45:00,67.57,67.61,67.53,67.59,3887.0,58.8103,58.8451,58.7755,58.8277,3887.0
2016-06-22 12:50:00,67.6,67.62,67.6,67.6,3846.0,58.8364,58.8538,58.8364,58.8364,3846.0
2016-06-22 12:55:00,67.61,67.63,67.57,67.62,4400.0,58.8451,58.8625,58.8103,58.8538,4400.0
2016-06-22 13:00:00,67.61,67.61,67.56,67.57,5926.0,58.8451,58.8451,58.8016,58.8103,5926.0
2016-06-22 13:05:00,67.56,67.57,67.49,67.5,8678.0,58.8016,58.8103,58.7407,58.7494,8678.0
2016-06-22 13:10:00,67.48,67.48,67.43,67.46,5933.0,58.732,58.732,58.6884,58.7145,5933.0
2016-06-22 13:15:00,67.47,67.48,67.43,67.47,6441.0,58.7233,58.732,58.6884,58.7233,6441.0
2016-06-22 13:20:00,67.48,67.49,67.47,67.49,4651.0,58.732,58.7407,58.7233,58.7407,4651.0
2016-06-22 13:25:00,67.49,67.49,67.44,67.45,27016.0,58.7407,58.7407,58.6971,58.7058,27016.0
2016-06-22 13:30:00,67.48,67.49,67.43,67.44,19555.0,58.732,58.7407,58.6884,58.6971,19555.0
2016-06-22 13:35:00,67.45,67.45,67.41,67.42,6220.0,58.7058,58.7058,58.671,58.6797,6220.0
2016-06-22 13:40:00,67.43,67.46,67.42,67.46,4700.0,58.6884,58.7145,58.6797,58.7145,4700.0
2016-06-22 13:45:00,67.46,67.46,67.41,67.41,14743.0,58.7145,58.7145,58.671,58.671,14743.0
2016-06-22 13:50:00,67.42,67.47,67.41,67.47,11470.0,58.6797,58.7233,58.671,58.7233,11470.0
2016-06-22 13:55:00,67.47,67.47,67.41,67.42,12678.0,58.7233,58.7233,58.671,58.6797,12678.0
2016-06-22 14:00:00,67.41,67.46,67.4,67.45,22101.0,58.671,58.7145,58.6623,58.7058,22101.0
2016-06-22 14:05:00,67.43,67.47,67.43,67.43,21389.0,58.6884,58.7233,58.6884,58.6884,21389.0
2016-06-22 14:10:00,67.43,67.53,67.42,67.53,16779.0,58.6884,58.7755,58.6797,58.7755,16779.0
2016-06-22 14:15:00,67.52,67.56,67.49,67.55,45051.0,58.7668,58.8016,58.7407,58.7929,45051.0
2016-06-22 14:20:00,67.55,67.56,67.49,67.53,3653.0,58.7929,58.8016,58.7407,58.7755,3653.0
2016-06-22 14:25:00,67.54,67.56,67.52,67.53,9306.0,58.7842,58.8016,58.7668,58.7755,9306.0
2016-06-22 14:30:00,67.54,67.56,67.51,67.54,5643.0,58.7842,58.8016,58.7581,58.7842,5643.0
2016-06-22 14:35:00,67.53,67.53,67.44,67.46,8449.0,58.7755,58.7755,58.6971,58.7145,8449.0
2016-06-22 14:40:00,67.47,67.47,67.42,67.44,6375.0,58.7233,58.7233,58.6797,58.6971,6375.0
2016-06-22 14:45:00,67.44,67.49,67.43,67.45,11184.0,58.6971,58.7407,58.6884,58.7058,11184.0
2016-06-22 14:50:00,67.47,67.55,67.47,67.55,12402.0,58.7233,58.7929,58.7233,58.7929,12402.0
2016-06-22 14:55:00,67.55,67.56,67.52,67.52,7816.0,58.7929,58.8016,58.7668,58.7668,7816.0
2016-06-22 15:00:00,67.53,67.6,67.52,67.55,11624.0,58.7755,58.8364,58.7668,58.7929,11624.0
2016-06-22 15:05:00,67.56,67.56,67.48,67.49,9172.0,58.8016,58.8016,58.732,58.7407,9172.0
2016-06-22 15:10:00,67.49,67.51,67.47,67.5,11976.0,58.7407,58.7581,58.7233,58.7494,11976.0
2016-06-22 15:15:00,67.51,67.54,67.49,67.52,8523.0,58.7581,58.7842,58.7407,58.7668,8523.0
2016-06-22 15:20:00,67.51,67.55,67.49,67.54,13569.0,58.7581,58.7929,58.7407,58.7842,13569.0
2016-06-22 15:25:00,67.54,67.55,67.5,67.51,10705.0,58.7842,58.7929,58.7494,58.7581,10705.0
2016-06-22 15:30:00,67.5,67.51,67.47,67.49,18051.0,58.7494,58.7581,58.7233,58.7407,18051.0
2016-06-22 15:35:00,67.49,67.49,67.44,67.48,14462.0,58.7407,58.7407,58.6971,58.732,14462.0
2016-06-22 15:40:00,67.5,67.5,67.44,67.45,14481.0,58.7494,58.7494,58.6971,58.7058,14481.0
2016-06-22 15:45:00,67.44,67.46,67.43,67.46,27654.0,58.6971,58.7145,58.6884,58.7145,27654.0
2016-06-22 15:50:00,67.45,67.45,67.38,67.44,20736.0,58.7058,58.7058,58.6449,58.6971,20736.0
2016-06-22 15:55:00,67.45,67.46,67.38,67.42,58378.0,58.7058,58.7145,58.6449,58.6797,58378.0
2016-06-23 09:30:00,67.83,67.88,67.83,67.88,7609.0,59.0366,59.0801,59.0366,59.0801,7609.0
2016-06-23 09:35:00,67.89,68.02,67.87,68.01,5351.0,59.0888,59.202,59.0714,59.1932,5351.0
2016-06-23 09:40:00,68.06,68.12,67.93,68.12,3318.0,59.2368,59.289,59.1236,59.289,3318.0
2016-06-23 09:45:00,68.13,68.16,68.05,68.15,6138.0,59.2977,59.3238,59.2281,59.3151,6138.0
2016-06-23 09:50:00,68.14,68.14,68.0,68.01,15152.0,59.3064,59.3064,59.1845,59.1932,15152.0
2016-06-23 09:55:00,68.04,68.04,67.94,67.95,3776.0,59.2194,59.2194,59.1323,59.141,3776.0
2016-06-23 10:00:00,67.99,68.07,67.96,68.04,5736.0,59.1758,59.2455,59.1497,59.2194,5736.0
2016-06-23 10:05:00,68.04,68.04,67.94,67.95,6100.0,59.2194,59.2194,59.1323,59.141,6100.0
2016-06-23 10:10:00,67.97,68.02,67.93,67.96,3902.0,59.1584,59.202,59.1236,59.1497,3902.0
2016-06-23 10:15:00,67.96,68.05,67.94,67.94,12247.0,59.1497,59.2281,59.1323,59.1323,12247.0
2016-06-23 10:20:00,67.94,68.0,67.91,67.97,6100.0,59.1323,59.1845,59.1062,59.1584,6100.0
2016-06-23 10:25:00,67.99,68.04,67.91,67.91,7869.0,59.1758,59.2194,59.1062,59.1062,7869.0
2016-06-23 10:30:00,67.89,67.93,67.82,67.84,4401.0,59.0888,59.1236,59.0279,59.0453,4401.0
2016-06-23 10:35:00,67.82,67.87,67.79,67.86,6942.0,59.0279,59.0714,59.0018,59.0627,6942.0
2016-06-23 10:40:00,67.86,67.89,67.81,67.81,4300.0,59.0627,59.0888,59.0192,59.0192,4300.0
2016-06-23 10:45:00,67.82,67.86,67.8,67.8,4000.0,59.0279,59.0627,59.0105,59.0105,4000.0
2016-06-23 10:50:00,67.8,67.85,67.8,67.81,6887.0,59.0105,59.054,59.0105,59.0192,6887.0
2016-06-23 10:55:00,67.82,67.9,67.81,67.84,5396.0,59.0279,59.0975,59.0192,59.0453,5396.0
2016-06-23 11:00:00,67.82,67.89,67.82,67.89,4612.0,59.0279,59.0888,59.0279,59.0888,4612.0
2016-06-23 11:05:00,67.87,67.93,67.87,67.91,4800.0,59.0714,59.1236,59.0714,59.1062,4800.0
2016-06-23 11:10:00,67.92,68.0,67.91,67.99,6900.0,59.1149,59.1845,59.1062,59.1758,6900.0
2016-06-23 11:15:00,67.98,68.04,67.98,67.99,4642.0,59.1671,59.2194,59.1671,59.1758,4642.0
2016-06-23 11:20:00,67.98,67.98,67.93,67.93,2600.0,59.1671,59.1671,59.1236,59.1236,2600.0
2016-06-23 11:25:00,67.93,67.99,67.92,67.99,5381.0,59.1236,59.1758,59.1149,59.1758,5381.0
2016-06-23 11:30:00,68.0,68.0,67.95,67.98,5938.0,59.1845,59.1845,59.141,59.1671,5938.0
2016-06-23 11:35:00,67.97,67.99,67.95,67.95,2200.0,59.1584,59.1758,59.141,59.141,2200.0
2016-06-23 11:40:00,67.97,68.04,67.97,68.0,2144.0,59.1584,59.2194,59.1584,59.1845,2144.0
2016-06-23 11:45:00,68.03,68.04,67.96,67.96,12684.0,59.2107,59.2194,59.1497,59.1497,12684.0
2016-06-23 11:50:00,67.97,68.03,67.95,67.97,4967.0,59.1584,59.2107,59.141,59.1584,4967.0
2016-06-23 11:55:00,67.95,68.01,67.95,67.99,3500.0,59.141,59.1932,59.141,59.1758,3500.0
2016-06-23 12:00:00,68.0,68.03,67.96,67.96,5200.0,59.1845,59.2107,59.1497,59.1497,5200.0
2016-06-23 12:05:00,67.96,68.02,67.96,68.0,5981.0,59.1497,59.202,59.1497,59.1845,5981.0
2016-06-23 12:10:00,68.0,68.02,67.99,67.99,4812.0,59.1845,59.202,59.1758,59.1758,4812.0
2016-06-23 12:15:00,67.99,68.02,67.97,67.99,3677.0,59.1758,59.202,59.1584,59.1758,3677.0
2016-06-23 12:20:00,67.99,68.0,67.96,67.96,1900.0,59.1758,59.1845,59.1497,59.1497,1900.0
2016-06-23 12:25:00,67.96,68.03,67.95,67.95,10100.0,59.1497,59.2107,59.141,59.141,10100.0
2016-06-23 12:30:00,67.95,67.98,67.94,67.97,4311.0,59.141,59.1671,59.1323,59.1584,4311.0
2016-06-23 12:35:00,67.95,67.99,67.95,67.95,5300.0,59.141,59.1758,59.141,59.141,5300.0
2016-06-23 12:40:00,67.97,67.97,67.88,67.89,9342.0,59.1584,59.1584,59.0801,59.0888,9342.0
2016-06-23 12:45:00,67.88,67.89,67.86,67.88,5004.0,59.0801,59.0888,59.0627,59.0801,5004.0
2016-06-23 12:50:00,67.87,67.9,67.86,67.88,10310.0,59.0714,59.0975,59.0627,59.0801,10310.0
2016-06-23 12:55:00,67.88,67.91,67.87,67.89,8552.0,59.0801,59.1062,59.0714,59.0888,8552.0
2016-06-23 13:00:00,67.88,67.89,67.87,67.89,2148.0,59.0801,59.0888,59.0714,59.0888,2148.0
2016-06-23 13:05:00,67.88,67.88,67.85,67.88,3902.0,59.0801,59.0801,59.054,59.0801,3902.0
2016-06-23 13:10:00,67.87,67.94,67.87,67.94,5647.0,59.0714,59.1323,59.0714,59.1323,5647.0
2016-06-23 13:15:00,67.93,67.95,67.9,67.95,4485.0,59.1236,59.141,59.0975,59.141,4485.0
2016-06-23 13:20:00,67.96,67.99,67.96,67.96,3400.0,59.1497,59.1758,59.1497,59.1497,3400.0
2016-06-23 13:25:00,67.95,68.03,67.95,68.01,4445.0,59.141,59.2107,59.141,59.1932,4445.0
2016-06-23 13:30:00,68.0,68.0,67.95,67.95,2900.0,59.1845,59.1845,59.141,59.141,2900.0
2016-06-23 13:35:00,67.95,67.95,67.87,67.91,5245.0,59.141,59.141,59.0714,59.1062,5245.0
2016-06-23 13:40:00,67.92,67.96,67.88,67.94,9419.0,59.1149,59.1497,59.0801,59.1323,9419.0
2016-06-23 13:45:00,67.95,67.95,67.91,67.91,3900.0,59.141,59.141,59.1062,59.1062,3900.0
2016-06-23 13:50:00,67.91,67.91,67.87,67.9,4864.0,59.1062,59.1062,59.0714,59.0975,4864.0
2016-06-23 13:55:00,67.92,67.92,67.87,67.88,6536.0,59.1149,59.1149,59.0714,59.0801,6536.0
2016-06-23 14:00:00,67.9,67.9,67.8,67.82,10303.0,59.0975,59.0975,59.0105,59.0279,10303.0
2016-06-23 14:05:00,67.83,67.83,67.8,67.8,2700.0,59.0366,59.0366,59.0105,59.0105,2700.0
2016-06-23 14:10:00,67.82,67.89,67.81,67.85,8404.0,59.0279,59.0888,59.0192,59.054,8404.0
2016-06-23 14:15:00,67.86,67.86,67.84,67.85,5360.0,59.0627,59.0627,59.0453,59.054,5360.0
2016-06-23 14:20:00,67.86,67.86,67.81,67.81,8984.0,59.0627,59.0627,59.0192,59.0192,8984.0
2016-06-23 14:25:00,67.81,67.88,67.8,67.88,7478.0,59.0192,59.0801,59.0105,59.0801,7478.0
2016-06-23 14:30:00,67.87,67.88,67.8,67.81,11437.0,59.0714,59.0801,59.0105,59.0192,11437.0
2016-06-23 14:35:00,67.82,67.82,67.76,67.77,16051.0,59.0279,59.0279,58.9757,58.9844,16051.0
2016-06-23 14:40:00,67.77,67.79,67.74,67.75,15234.0,58.9844,59.0018,58.9582,58.967,15234.0
2016-06-23 14:45:00,67.75,67.76,67.74,67.74,13274.0,58.967,58.9757,58.9582,58.9582,13274.0
2016-06-23 14:50:00,67.74,67.76,67.74,67.74,12028.0,58.9582,58.9757,58.9582,58.9582,12028.0
2016-06-23 14:55:00,67.74,67.76,67.74,67.74,10142.0,58.9582,58.9757,58.9582,58.9582,10142.0
2016-06-23 15:00:00,67.75,67.76,67.72,67.72,11726.0,58.967,58.9757,58.9408,58.9408,11726.0
2016-06-23 15:05:00,67.73,67.73,67.71,67.72,6615.0,58.9495,58.9495,58.9321,58.9408,6615.0
2016-06-23 15:10:00,67.72,67.73,67.71,67.73,14143.0,58.9408,58.9495,58.9321,58.9495,14143.0
2016-06-23 15:15:00,67.74,67.75,67.73,67.74,9176.0,58.9582,58.967,58.9495,58.9582,9176.0
2016-06-23 15:20:00,67.74,67.75,67.72,67.73,11717.0,58.9582,58.967,58.9408,58.9495,11717.0
2016-06-23 15:25:00,67.73,67.74,67.7,67.74,12562.0,58.9495,58.9582,58.9234,58.9582,12562.0
2016-06-23 15:30:00,67.73,67.91,67.73,67.9,24712.0,58.9495,59.1062,58.9495,59.0975,24712.0
2016-06-23 15:35:00,67.91,67.92,67.86,67.88,22745.0,59.1062,59.1149,59.0627,59.0801,22745.0
2016-06-23 15:40:00,67.88,67.9,67.85,67.9,13694.0,59.0801,59.0975,59.054,59.0975,13694.0
2016-06-23 15:45:00,67.9,67.99,67.9,67.97,19291.0,59.0975,59.1758,59.0975,59.1584,19291.0
2016-06-23 15:50:00,67.96,68.0,67.96,67.96,43053.0,59.1497,59.1845,59.1497,59.1497,43053.0
2016-06-23 15:55:00,67.97,68.02,67.96,68.01,112364.0,59.1584,59.202,59.1497,59.1932,112364.0
2016-06-24 09:35:00,66.05,66.25,65.98,66.03,14155.0,57.4873,57.6614,57.4264,57.4699,14155.0
2016-06-24 09:40:00,66.13,66.45,66.06,66.41,84696.0,57.557,57.8355,57.496,57.8007,84696.0
2016-06-24 09:45:00,66.4,66.42,66.14,66.16,40558.0,57.792,57.8094,57.5657,57.5831,40558.0
2016-06-24 09:50:00,66.16,66.2,66.08,66.16,33386.0,57.5831,57.6179,57.5135,57.5831,33386.0
2016-06-24 09:55:00,66.14,66.24,66.05,66.05,25250.0,57.5657,57.6527,57.4873,57.4873,25250.0
2016-06-24 10:00:00,66.05,66.28,66.02,66.2,33089.0,57.4873,57.6875,57.4612,57.6179,33089.0
2016-06-24 10:05:00,66.21,66.23,66.09,66.21,31183.0,57.6266,57.644,57.5222,57.6266,31183.0
2016-06-24 10:10:00,66.22,66.31,66.0,66.08,300434.0,57.6353,57.7136,57.4438,57.5135,300434.0
2016-06-24 10:15:00,66.08,66.09,65.96,66.0,47546.0,57.5135,57.5222,57.409,57.4438,47546.0
2016-06-24 10:20:00,65.99,65.99,65.84,65.91,24512.0,57.4351,57.4351,57.3046,57.3655,24512.0
2016-06-24 10:25:00,65.88,66.02,65.86,65.97,32898.0,57.3394,57.4612,57.322,57.4177,32898.0
2016-06-24 10:30:00,65.98,66.01,65.81,65.81,23457.0,57.4264,57.4525,57.2785,57.2785,23457.0
2016-06-24 10:35:00,65.81,65.93,65.8,65.92,59924.0,57.2785,57.3829,57.2697,57.3742,59924.0
2016-06-24 10:40:00,65.92,65.94,65.81,65.84,18132.0,57.3742,57.3916,57.2785,57.3046,18132.0
2016-06-24 10:45:00,65.84,65.88,65.83,65.83,22027.0,57.3046,57.3394,57.2959,57.2959,22027.0
2016-06-24 10:50:00,65.83,65.87,65.83,65.85,32245.0,57.2959,57.3307,57.2959,57.3133,32245.0
2016-06-24 10:55:00,65.86,65.93,65.84,65.84,24245.0,57.322,57.3829,57.3046,57.3046,24245.0
2016-06-24 11:00:00,65.84,65.87,65.66,65.67,23029.0,57.3046,57.3307,57.1479,57.1566,23029.0
2016-06-24 11:05:00,65.68,65.83,65.67,65.81,27144.0,57.1653,57.2959,57.1566,57.2785,27144.0
2016-06-24 11:10:00,65.81,65.81,65.73,65.79,18153.0,57.2785,57.2785,57.2088,57.261,18153.0
2016-06-24 11:15:00,65.77,65.78,65.68,65.73,13321.0,57.2436,57.2523,57.1653,57.2088,13321.0
2016-06-24 11:20:00,65.73,65.73,65.62,65.62,12288.0,57.2088,57.2088,57.1131,57.1131,12288.0
2016-06-24 11:25:00,65.64,65.75,65.6,65.73,12207.0,57.1305,57.2262,57.0957,57.2088,12207.0
2016-06-24 11:30:00,65.74,65.81,65.68,65.71,23592.0,57.2175,57.2785,57.1653,57.1914,23592.0
2016-06-24 11:35:00,65.71,65.76,65.71,65.73,15355.0,57.1914,57.2349,57.1914,57.2088,15355.0
2016-06-24 11:40:00,65.73,65.76,65.7,65.73,18005.0,57.2088,57.2349,57.1827,57.2088,18005.0
2016-06-24 11:45:00,65.76,65.82,65.69,65.72,37011.0,57.2349,57.2872,57.174,57.2001,37011.0
2016-06-24 11:50:00,65.74,65.75,65.72,65.72,13181.0,57.2175,57.2262,57.2001,57.2001,13181.0
2016-06-24 11:55:00,65.72,65.79,65.7,65.76,9976.0,57.2001,57.261,57.1827,57.2349,9976.0
2016-06-24 12:00:00,65.76,65.81,65.72,65.73,14511.0,57.2349,57.2785,57.2001,57.2088,14511.0
2016-06-24 12:05:00,65.74,65.8,65.73,65.74,20179.0,57.2175,57.2697,57.2088,57.2175,20179.0
2016-06-24 12:10:00,65.72,65.73,65.61,65.61,10976.0,57.2001,57.2088,57.1044,57.1044,10976.0
2016-06-24 12:15:00,65.61,65.62,65.53,65.59,16773.0,57.1044,57.1131,57.0348,57.087,16773.0
2016-06-24 12:20:00,65.59,65.69,65.57,65.63,23234.0,57.087,57.174,57.0696,57.1218,23234.0
2016-06-24 12:25:00,65.63,65.66,65.51,65.51,40315.0,57.1218,57.1479,57.0173,57.0173,40315.0
2016-06-24 12:30:00,65.51,65.57,65.51,65.55,14100.0,57.0173,57.0696,57.0173,57.0522,14100.0
2016-06-24 12:35:00,65.55,65.6,65.54,65.54,9194.0,57.0522,57.0957,57.0435,57.0435,9194.0
2016-06-24 12:40:00,65.54,65.55,65.36,65.36,21519.0,57.0435,57.0522,56.8868,56.8868,21519.0
2016-06-24 12:45:00,65.38,65.38,65.26,65.27,13600.0,56.9042,56.9042,56.7998,56.8085,13600.0
2016-06-24 12:50:00,65.27,65.32,65.26,65.31,13705.0,56.8085,56.852,56.7998,56.8433,13705.0
2016-06-24 12:55:00,65.33,65.35,65.27,65.33,10136.0,56.8607,56.8781,56.8085,56.8607,10136.0
2016-06-24 13:00:00,65.33,65.38,65.32,65.36,13347.0,56.8607,56.9042,56.852,56.8868,13347.0
2016-06-24 13:05:00,65.35,65.35,65.28,65.29,14197.0,56.8781,56.8781,56.8172,56.8259,14197.0
2016-06-24 13:10:00,65.28,65.33,65.27,65.32,16776.0,56.8172,56.8607,56.8085,56.852,16776.0
2016-06-24 13:15:00,65.35,65.38,65.27,65.29,12944.0,56.8781,56.9042,56.8085,56.8259,12944.0
2016-06-24 13:20:00,65.29,65.3,65.19,65.21,14047.0,56.8259,56.8346,56.7388,56.7562,14047.0
2016-06-24 13:25:00,65.2,65.22,65.17,65.19,19303.0,56.7475,56.7649,56.7214,56.7388,19303.0
2016-06-24 13:30:00,65.19,65.24,65.18,65.21,19378.0,56.7388,56.7823,56.7301,56.7562,19378.0
2016-06-24 13:35:00,65.21,65.23,65.2,65.21,25659.0,56.7562,56.7736,56.7475,56.7562,25659.0
2016-06-24 13:40:00,65.22,65.22,65.14,65.17,17449.0,56.7649,56.7649,56.6953,56.7214,17449.0
2016-06-24 13:45:00,65.17,65.17,65.07,65.09,12850.0,56.7214,56.7214,56.6344,56.6518,12850.0
2016-06-24 13:50:00,65.09,65.12,65.07,65.12,12296.0,56.6518,56.6779,56.6344,56.6779,12296.0
2016-06-24 13:55:00,65.12,65.12,65.05,65.08,11386.0,56.6779,56.6779,56.617,56.6431,11386.0
2016-06-24 14:00:00,65.08,65.16,65.08,65.12,16009.0,56.6431,56.7127,56.6431,56.6779,16009.0
2016-06-24 14:05:00,65.11,65.13,65.06,65.09,12405.0,56.6692,56.6866,56.6257,56.6518,12405.0
2016-06-24 14:10:00,65.09,65.12,65.09,65.1,12094.0,56.6518,56.6779,56.6518,56.6605,12094.0
2016-06-24 14:15:00,65.1,65.1,65.04,65.06,13415.0,56.6605,56.6605,56.6083,56.6257,13415.0
2016-06-24 14:20:00,65.06,65.06,64.98,64.98,24990.0,56.6257,56.6257,56.5561,56.5561,24990.0
2016-06-24 14:25:00,64.98,65.0,64.96,64.98,16083.0,56.5561,56.5735,56.5386,56.5561,16083.0
2016-06-24 14:30:00,64.97,64.97,64.89,64.89,9737.0,56.5473,56.5473,56.4777,56.4777,9737.0
2016-06-24 14:35:00,64.89,64.89,64.82,64.85,18012.0,56.4777,56.4777,56.4168,56.4429,18012.0
2016-06-24 14:40:00,64.83,64.84,64.77,64.77,31490.0,56.4255,56.4342,56.3733,56.3733,31490.0
2016-06-24 14:45:00,64.76,64.76,64.66,64.7,34059.0,56.3646,56.3646,56.2775,56.3124,34059.0
2016-06-24 14:50:00,64.7,64.95,64.7,64.94,18402.0,56.3124,56.5299,56.3124,56.5212,18402.0
2016-06-24 14:55:00,64.94,65.02,64.92,64.93,13169.0,56.5212,56.5909,56.5038,56.5125,13169.0
2016-06-24 15:00:00,64.93,64.97,64.89,64.95,11063.0,56.5125,56.5473,56.4777,56.5299,11063.0
2016-06-24 15:05:00,64.95,64.95,64.87,64.9,18049.0,56.5299,56.5299,56.4603,56.4864,18049.0
2016-06-24 15:10:00,64.89,64.89,64.69,64.73,28612.0,56.4777,56.4777,56.3036,56.3385,28612.0
2016-06-24 15:15:00,64.73,64.76,64.6,64.64,25433.0,56.3385,56.3646,56.2253,56.2601,25433.0
2016-06-24 15:20:00,64.62,64.75,64.62,64.7,18719.0,56.2427,56.3559,56.2427,56.3124,18719.0
2016-06-24 15:25:00,64.7,64.77,64.69,64.74,25070.0,56.3124,56.3733,56.3036,56.3472,25070.0
2016-06-24 15:30:00,64.75,64.82,64.72,64.82,40186.0,56.3559,56.4168,56.3298,56.4168,40186.0
2016-06-24 15:35:00,64.82,64.92,64.75,64.78,49249.0,56.4168,56.5038,56.3559,56.382,49249.0
2016-06-24 15:40:00,64.79,64.94,64.77,64.9,49321.0,56.3907,56.5212,56.3733,56.4864,49321.0
2016-06-24 15:45:00,64.94,65.06,64.89,65.03,67374.0,56.5212,56.6257,56.4777,56.5996,67374.0
2016-06-24 15:50:00,65.03,65.03,64.95,64.99,96873.0,56.5996,56.5996,56.5299,56.5648,96873.0
2016-06-24 15:55:00,65.0,65.01,64.71,64.72,190134.0,56.5735,56.5822,56.3211,56.3298,190134.0
2016-06-27 09:30:00,64.17,64.17,63.8,63.92,32806.0,55.8511,55.8511,55.529,55.6335,32806.0
2016-06-27 09:35:00,63.88,63.89,63.71,63.79,12808.0,55.5987,55.6074,55.4507,55.5203,12808.0
2016-06-27 09:40:00,63.77,63.77,63.62,63.65,15695.0,55.5029,55.5029,55.3724,55.3985,15695.0
2016-06-27 09:45:00,63.67,63.83,63.65,63.66,12737.0,55.4159,55.5551,55.3985,55.4072,12737.0
2016-06-27 09:50:00,63.63,63.74,63.6,63.6,18991.0,55.3811,55.4768,55.355,55.355,18991.0
2016-06-27 09:55:00,63.61,63.67,63.56,63.57,16098.0,55.3637,55.4159,55.3201,55.3288,16098.0
2016-06-27 10:00:00,63.57,63.67,63.52,63.52,17614.0,55.3288,55.4159,55.2853,55.2853,17614.0
2016-06-27 10:05:00,63.51,63.51,63.33,63.36,15285.0,55.2766,55.2766,55.12,55.1461,15285.0
2016-06-27 10:10:00,63.37,63.38,63.05,63.05,34191.0,55.1548,55.1635,54.8763,54.8763,34191.0
2016-06-27 10:15:00,63.06,63.09,62.89,62.91,50997.0,54.885,54.9111,54.737,54.7544,50997.0
2016-06-27 10:20:00,62.92,63.08,62.91,62.99,20908.0,54.7631,54.9024,54.7544,54.824,20908.0
2016-06-27 10:25:00,62.97,63.01,62.82,62.85,53952.0,54.8066,54.8414,54.6761,54.7022,53952.0
2016-06-27 10:30:00,62.86,62.92,62.84,62.92,20267.0,54.7109,54.7631,54.6935,54.7631,20267.0
2016-06-27 10:35:00,62.94,63.11,62.94,63.03,23408.0,54.7805,54.9285,54.7805,54.8588,23408.0
2016-06-27 10:40:00,63.04,63.11,63.02,63.06,13870.0,54.8676,54.9285,54.8501,54.885,13870.0
2016-06-27 10:45:00,63.05,63.06,62.87,62.88,17653.0,54.8763,54.885,54.7196,54.7283,17653.0
2016-06-27 10:50:00,62.87,62.87,62.76,62.85,11196.0,54.7196,54.7196,54.6239,54.7022,11196.0
2016-06-27 10:55:00,62.81,62.85,62.78,62.81,24646.0,54.6674,54.7022,54.6413,54.6674,24646.0
2016-06-27 11:00:00,62.79,62.96,62.76,62.93,15860.0,54.65,54.7979,54.6239,54.7718,15860.0
2016-06-27 11:05:00,62.92,63.02,62.91,63.0,19896.0,54.7631,54.8501,54.7544,54.8327,19896.0
2016-06-27 11:10:00,63.01,63.01,62.91,62.92,25805.0,54.8414,54.8414,54.7544,54.7631,25805.0
2016-06-27 11:15:00,62.93,62.93,62.85,62.9,20203.0,54.7718,54.7718,54.7022,54.7457,20203.0
2016-06-27 11:20:00,62.91,62.94,62.87,62.89,16228.0,54.7544,54.7805,54.7196,54.737,16228.0
2016-06-27 11:25:00,62.89,63.01,62.84,63.0,16225.0,54.737,54.8414,54.6935,54.8327,16225.0
2016-06-27 11:30:00,63.0,63.0,62.95,62.95,16858.0,54.8327,54.8327,54.7892,54.7892,16858.0
2016-06-27 11:35:00,62.95,63.06,62.95,63.05,12442.0,54.7892,54.885,54.7892,54.8763,12442.0
2016-06-27 11:40:00,63.05,63.13,63.04,63.12,16011.0,54.8763,54.9459,54.8676,54.9372,16011.0
2016-06-27 11:45:00,63.12,63.18,63.08,63.08,24375.0,54.9372,54.9894,54.9024,54.9024,24375.0
2016-06-27 11:50:00,63.07,63.11,62.98,63.03,14248.0,54.8937,54.9285,54.8153,54.8588,14248.0
2016-06-27 11:55:00,63.04,63.14,63.02,63.09,24112.0,54.8676,54.9546,54.8501,54.9111,24112.0
2016-06-27 12:00:00,63.1,63.13,63.08,63.13,66344.0,54.9198,54.9459,54.9024,54.9459,66344.0
2016-06-27 12:05:00,63.14,63.18,63.11,63.16,10006.0,54.9546,54.9894,54.9285,54.972,10006.0
2016-06-27 12:10:00,63.17,63.17,63.08,63.09,13930.0,54.9807,54.9807,54.9024,54.9111,13930.0
2016-06-27 12:15:00,63.08,63.17,63.08,63.14,29926.0,54.9024,54.9807,54.9024,54.9546,29926.0
2016-06-27 12:20:00,63.14,63.15,63.08,63.14,10317.0,54.9546,54.9633,54.9024,54.9546,10317.0
2016-06-27 12:25:00,63.15,63.17,63.12,63.15,13312.0,54.9633,54.9807,54.9372,54.9633,13312.0
2016-06-27 12:30:00,63.17,63.17,63.08,63.09,58002.0,54.9807,54.9807,54.9024,54.9111,58002.0
2016-06-27 12:35:00,63.1,63.11,63.03,63.03,6912.0,54.9198,54.9285,54.8588,54.8588,6912.0
2016-06-27 12:40:00,63.02,63.04,63.0,63.01,14654.0,54.8501,54.8676,54.8327,54.8414,14654.0
2016-06-27 12:45:00,63.0,63.09,63.0,63.04,17618.0,54.8327,54.9111,54.8327,54.8676,17618.0
2016-06-27 12:50:00,63.06,63.1,62.98,63.01,13645.0,54.885,54.9198,54.8153,54.8414,13645.0
2016-06-27 12:55:00,63.02,63.12,63.02,63.1,7014.0,54.8501,54.9372,54.8501,54.9198,7014.0
2016-06-27 13:00:00,63.09,63.16,63.07,63.13,20021.0,54.9111,54.972,54.8937,54.9459,20021.0
2016-06-27 13:05:00,63.14,63.14,63.07,63.07,15930.0,54.9546,54.9546,54.8937,54.8937,15930.0
2016-06-27 13:10:00,63.07,63.1,63.02,63.06,20399.0,54.8937,54.9198,54.8501,54.885,20399.0
2016-06-27 13:15:00,63.06,63.15,63.06,63.12,29950.0,54.885,54.9633,54.885,54.9372,29950.0
2016-06-27 13:20:00,63.12,63.24,63.12,63.24,14422.0,54.9372,55.0416,54.9372,55.0416,14422.0
2016-06-27 13:25:00,63.24,63.3,63.23,63.26,13500.0,55.0416,55.0938,55.0329,55.059,13500.0
2016-06-27 13:30:00,63.26,63.29,63.2,63.23,15575.0,55.059,55.0851,55.0068,55.0329,15575.0
2016-06-27 13:35:00,63.23,63.23,63.13,63.21,13514.0,55.0329,55.0329,54.9459,55.0155,13514.0
2016-06-27 13:40:00,63.21,63.24,63.12,63.12,22864.0,55.0155,55.0416,54.9372,54.9372,22864.0
2016-06-27 13:45:00,63.11,63.16,63.09,63.14,20040.0,54.9285,54.972,54.9111,54.9546,20040.0
2016-06-27 13:50:00,63.15,63.16,63.09,63.15,23700.0,54.9633,54.972,54.9111,54.9633,23700.0
2016-06-27 13:55:00,63.14,63.14,62.99,63.04,35826.0,54.9546,54.9546,54.824,54.8676,35826.0
2016-06-27 14:00:00,63.04,63.13,63.02,63.09,21423.0,54.8676,54.9459,54.8501,54.9111,21423.0
2016-06-27 14:05:00,63.08,63.08,63.02,63.07,20958.0,54.9024,54.9024,54.8501,54.8937,20958.0
2016-06-27 14:10:00,63.07,63.1,63.04,63.04,22758.0,54.8937,54.9198,54.8676,54.8676,22758.0
2016-06-27 14:15:00,63.04,63.07,62.99,63.0,16983.0,54.8676,54.8937,54.824,54.8327,16983.0
2016-06-27 14:20:00,63.0,63.06,63.0,63.0,15974.0,54.8327,54.885,54.8327,54.8327,15974.0
2016-06-27 14:25:00,63.0,63.14,63.0,63.14,22111.0,54.8327,54.9546,54.8327,54.9546,22111.0
2016-06-27 14:30:00,63.15,63.15,63.04,63.05,21718.0,54.9633,54.9633,54.8676,54.8763,21718.0
2016-06-27 14:35:00,63.06,63.14,63.05,63.09,20907.0,54.885,54.9546,54.8763,54.9111,20907.0
2016-06-27 14:40:00,63.08,63.1,63.05,63.08,17840.0,54.9024,54.9198,54.8763,54.9024,17840.0
2016-06-27 14:45:00,63.08,63.08,62.91,62.95,24628.0,54.9024,54.9024,54.7544,54.7892,24628.0
2016-06-27 14:50:00,62.95,62.98,62.89,62.92,17996.0,54.7892,54.8153,54.737,54.7631,17996.0
2016-06-27 14:55:00,62.92,62.95,62.9,62.93,12897.0,54.7631,54.7892,54.7457,54.7718,12897.0
2016-06-27 15:00:00,62.94,63.01,62.93,63.01,27928.0,54.7805,54.8414,54.7718,54.8414,27928.0
2016-06-27 15:05:00,63.01,63.03,62.96,62.98,33158.0,54.8414,54.8588,54.7979,54.8153,33158.0
2016-06-27 15:10:00,62.98,63.08,62.98,63.07,36102.0,54.8153,54.9024,54.8153,54.8937,36102.0
2016-06-27 15:15:00,63.05,63.05,62.95,62.98,27024.0,54.8763,54.8763,54.7892,54.8153,27024.0
2016-06-27 15:20:00,62.99,63.0,62.85,62.88,22509.0,54.824,54.8327,54.7022,54.7283,22509.0
2016-06-27 15:25:00,62.89,63.01,62.89,62.98,24035.0,54.737,54.8414,54.737,54.8153,24035.0
2016-06-27 15:30:00,62.97,63.02,62.94,62.98,32271.0,54.8066,54.8501,54.7805,54.8153,32271.0
2016-06-27 15:35:00,62.98,63.12,62.96,63.11,63918.0,54.8153,54.9372,54.7979,54.9285,63918.0
2016-06-27 15:40:00,63.11,63.14,63.02,63.04,56367.0,54.9285,54.9546,54.8501,54.8676,56367.0
2016-06-27 15:45:00,63.03,63.11,63.03,63.07,51280.0,54.8588,54.9285,54.8588,54.8937,51280.0
2016-06-27 15:50:00,63.07,63.07,62.99,63.0,59189.0,54.8937,54.8937,54.824,54.8327,59189.0
2016-06-27 15:55:00,62.99,63.1,62.97,63.07,136805.0,54.824,54.9198,54.8066,54.8937,136805.0
2016-06-28 09:30:00,63.61,63.81,63.5,63.74,23941.0,55.3637,55.5377,55.2679,55.4768,23941.0
2016-06-28 09:35:00,63.74,63.77,63.64,63.77,22096.0,55.4768,55.5029,55.3898,55.5029,22096.0
2016-06-28 09:40:00,63.77,63.78,63.5,63.62,48850.0,55.5029,55.5116,55.2679,55.3724,48850.0
2016-06-28 09:45:00,63.63,63.68,63.49,63.51,55644.0,55.3811,55.4246,55.2592,55.2766,55644.0
2016-06-28 09:50:00,63.52,63.69,63.49,63.49,44250.0,55.2853,55.4333,55.2592,55.2592,44250.0
2016-06-28 09:55:00,63.5,63.52,63.4,63.41,14178.0,55.2679,55.2853,55.1809,55.1896,14178.0
2016-06-28 10:00:00,63.44,63.57,63.44,63.52,12818.0,55.2157,55.3288,55.2157,55.2853,12818.0
2016-06-28 10:05:00,63.52,63.53,63.41,63.43,18323.0,55.2853,55.294,55.1896,55.207,18323.0
2016-06-28 10:10:00,63.42,63.46,63.41,63.44,15004.0,55.1983,55.2331,55.1896,55.2157,15004.0
2016-06-28 10:15:00,63.46,63.5,63.41,63.46,17368.0,55.2331,55.2679,55.1896,55.2331,17368.0
2016-06-28 10:20:00,63.47,63.48,63.32,63.32,10982.0,55.2418,55.2505,55.1113,55.1113,10982.0
2016-06-28 10:25:00,63.31,63.32,63.26,63.27,9091.0,55.1026,55.1113,55.059,55.0677,9091.0
2016-06-28 10:30:00,63.28,63.32,63.2,63.21,15118.0,55.0764,55.1113,55.0068,55.0155,15118.0
2016-06-28 10:35:00,63.21,63.21,63.06,63.07,12520.0,55.0155,55.0155,54.885,54.8937,12520.0
2016-06-28 10:40:00,63.06,63.23,63.03,63.23,6633.0,54.885,55.0329,54.8588,55.0329,6633.0
2016-06-28 10:45:00,63.24,63.25,63.13,63.15,19291.0,55.0416,55.0503,54.9459,54.9633,19291.0
2016-06-28 10:50:00,63.16,63.16,63.08,63.14,17063.0,54.972,54.972,54.9024,54.9546,17063.0
2016-06-28 10:55:00,63.13,63.19,63.12,63.15,26065.0,54.9459,54.9981,54.9372,54.9633,26065.0
2016-06-28 11:00:00,63.15,63.24,63.06,63.07,24867.0,54.9633,55.0416,54.885,54.8937,24867.0
2016-06-28 11:05:00,63.07,63.1,63.02,63.02,11100.0,54.8937,54.9198,54.8501,54.8501,11100.0
2016-06-28 11:10:00,63.02,63.04,62.95,62.99,9643.0,54.8501,54.8676,54.7892,54.824,9643.0
2016-06-28 11:15:00,62.99,63.01,62.95,63.0,5951.0,54.824,54.8414,54.7892,54.8327,5951.0
2016-06-28 11:20:00,63.0,63.06,62.97,62.97,17072.0,54.8327,54.885,54.8066,54.8066,17072.0
2016-06-28 11:25:00,62.97,62.97,62.88,62.89,13716.0,54.8066,54.8066,54.7283,54.737,13716.0
2016-06-28 11:30:00,62.89,62.9,62.82,62.85,19055.0,54.737,54.7457,54.6761,54.7022,19055.0
2016-06-28 11:35:00,62.87,62.93,62.86,62.87,6044.0,54.7196,54.7718,54.7109,54.7196,6044.0
2016-06-28 11:40:00,62.87,62.93,62.82,62.93,15210.0,54.7196,54.7718,54.6761,54.7718,15210.0
2016-06-28 11:45:00,62.93,63.03,62.93,63.01,11143.0,54.7718,54.8588,54.7718,54.8414,11143.0
2016-06-28 11:50:00,63.02,63.08,62.99,63.05,14052.0,54.8501,54.9024,54.824,54.8763,14052.0
2016-06-28 11:55:00,63.05,63.11,63.05,63.09,6715.0,54.8763,54.9285,54.8763,54.9111,6715.0
2016-06-28 12:00:00,63.1,63.12,63.07,63.11,7344.0,54.9198,54.9372,54.8937,54.9285,7344.0
2016-06-28 12:05:00,63.11,63.17,63.1,63.17,8532.0,54.9285,54.9807,54.9198,54.9807,8532.0
2016-06-28 12:10:00,63.18,63.24,63.17,63.22,3242.0,54.9894,55.0416,54.9807,55.0242,3242.0
2016-06-28 12:15:00,63.22,63.22,63.18,63.18,6531.0,55.0242,55.0242,54.9894,54.9894,6531.0
2016-06-28 12:20:00,63.18,63.18,63.16,63.17,4282.0,54.9894,54.9894,54.972,54.9807,4282.0
2016-06-28 12:25:00,63.17,63.17,63.13,63.15,6318.0,54.9807,54.9807,54.9459,54.9633,6318.0
2016-06-28 12:30:00,63.15,63.16,63.14,63.16,8403.0,54.9633,54.972,54.9546,54.972,8403.0
2016-06-28 12:35:00,63.16,63.16,63.11,63.13,12124.0,54.972,54.972,54.9285,54.9459,12124.0
2016-06-28 12:40:00,63.14,63.16,63.11,63.12,13730.0,54.9546,54.972,54.9285,54.9372,13730.0
2016-06-28 12:45:00,63.13,63.13,63.07,63.11,7008.0,54.9459,54.9459,54.8937,54.9285,7008.0
2016-06-28 12:50:00,63.12,63.17,63.11,63.17,45362.0,54.9372,54.9807,54.9285,54.9807,45362.0
2016-06-28 12:55:00,63.17,63.18,63.11,63.15,13476.0,54.9807,54.9894,54.9285,54.9633,13476.0
2016-06-28 13:00:00,63.16,63.17,63.11,63.14,13264.0,54.972,54.9807,54.9285,54.9546,13264.0
2016-06-28 13:05:00,63.15,63.15,63.08,63.1,20499.0,54.9633,54.9633,54.9024,54.9198,20499.0
2016-06-28 13:10:00,63.11,63.13,63.1,63.13,40050.0,54.9285,54.9459,54.9198,54.9459,40050.0
2016-06-28 13:15:00,63.12,63.12,62.99,63.04,16818.0,54.9372,54.9372,54.824,54.8676,16818.0
2016-06-28 13:20:00,63.05,63.06,62.9,62.94,12711.0,54.8763,54.885,54.7457,54.7805,12711.0
2016-06-28 13:25:00,62.93,63.04,62.84,63.03,24382.0,54.7718,54.8676,54.6935,54.8588,24382.0
2016-06-28 13:30:00,63.04,63.05,62.95,63.02,32314.0,54.8676,54.8763,54.7892,54.8501,32314.0
2016-06-28 13:35:00,63.01,63.1,63.01,63.09,11054.0,54.8414,54.9198,54.8414,54.9111,11054.0
2016-06-28 13:40:00,63.09,63.14,63.09,63.11,13269.0,54.9111,54.9546,54.9111,54.9285,13269.0
2016-06-28 13:45:00,63.11,63.12,63.04,63.07,26117.0,54.9285,54.9372,54.8676,54.8937,26117.0
2016-06-28 13:50:00,63.06,63.09,63.04,63.07,53068.0,54.885,54.9111,54.8676,54.8937,53068.0
2016-06-28 13:55:00,63.08,63.09,63.07,63.08,10265.0,54.9024,54.9111,54.8937,54.9024,10265.0
2016-06-28 14:00:00,63.07,63.15,63.06,63.13,18110.0,54.8937,54.9633,54.885,54.9459,18110.0
2016-06-28 14:05:00,63.13,63.13,63.0,63.07,14733.0,54.9459,54.9459,54.8327,54.8937,14733.0
2016-06-28 14:10:00,63.07,63.1,63.04,63.1,33609.0,54.8937,54.9198,54.8676,54.9198,33609.0
2016-06-28 14:15:00,63.1,63.1,63.07,63.08,25793.0,54.9198,54.9198,54.8937,54.9024,25793.0
2016-06-28 14:20:00,63.08,63.09,63.03,63.03,15927.0,54.9024,54.9111,54.8588,54.8588,15927.0
2016-06-28 14:25:00,63.03,63.09,63.03,63.09,37684.0,54.8588,54.9111,54.8588,54.9111,37684.0
2016-06-28 14:30:00,63.08,63.2,63.08,63.18,39078.0,54.9024,55.0068,54.9024,54.9894,39078.0
2016-06-28 14:35:00,63.18,63.24,63.12,63.22,71319.0,54.9894,55.0416,54.9372,55.0242,71319.0
2016-06-28 14:40:00,63.22,63.24,63.19,63.21,46193.0,55.0242,55.0416,54.9981,55.0155,46193.0
2016-06-28 14:45:00,63.21,63.25,63.15,63.25,41251.0,55.0155,55.0503,54.9633,55.0503,41251.0
2016-06-28 14:50:00,63.25,63.35,63.24,63.35,75954.0,55.0503,55.1374,55.0416,55.1374,75954.0
2016-06-28 14:55:00,63.35,63.47,63.34,63.46,44515.0,55.1374,55.2418,55.1287,55.2331,44515.0
2016-06-28 15:00:00,63.46,63.47,63.36,63.42,26554.0,55.2331,55.2418,55.1461,55.1983,26554.0
2016-06-28 15:05:00,63.42,63.44,63.38,63.38,29081.0,55.1983,55.2157,55.1635,55.1635,29081.0
2016-06-28 15:10:00,63.38,63.6,63.37,63.59,22533.0,55.1635,55.355,55.1548,55.3463,22533.0
2016-06-28 15:15:00,63.59,63.59,63.46,63.46,24890.0,55.3463,55.3463,55.2331,55.2331,24890.0
2016-06-28 15:20:00,63.46,63.48,63.41,63.43,28655.0,55.2331,55.2505,55.1896,55.207,28655.0
2016-06-28 15:25:00,63.44,63.45,63.36,63.43,27101.0,55.2157,55.2244,55.1461,55.207,27101.0
2016-06-28 15:30:00,63.43,63.44,63.3,63.32,40151.0,55.207,55.2157,55.0938,55.1113,40151.0
2016-06-28 15:35:00,63.32,63.46,63.32,63.46,36413.0,55.1113,55.2331,55.1113,55.2331,36413.0
2016-06-28 15:40:00,63.45,63.59,63.45,63.55,44061.0,55.2244,55.3463,55.2244,55.3114,44061.0
2016-06-28 15:45:00,63.56,63.61,63.55,63.59,55136.0,55.3201,55.3637,55.3114,55.3463,55136.0
2016-06-28 15:50:00,63.59,63.61,63.55,63.6,30472.0,55.3463,55.3637,55.3114,55.355,30472.0
2016-06-28 15:55:00,63.61,63.68,63.6,63.68,76781.0,55.3637,55.4246,55.355,55.4246,76781.0
2016-06-29 09:30:00,64.23,64.41,64.23,64.36,8351.0,55.9033,56.0599,55.9033,56.0164,8351.0
2016-06-29 09:35:00,64.35,64.36,64.05,64.12,9745.0,56.0077,56.0164,55.7466,55.8075,9745.0
2016-06-29 09:40:00,64.16,64.17,64.0,64.07,5950.0,55.8424,55.8511,55.7031,55.764,5950.0
2016-06-29 09:45:00,64.11,64.14,64.06,64.13,6582.0,55.7988,55.825,55.7553,55.8162,6582.0
2016-06-29 09:50:00,64.13,64.13,64.06,64.09,3968.0,55.8162,55.8162,55.7553,55.7814,3968.0
2016-06-29 09:55:00,64.11,64.11,63.93,63.97,6310.0,55.7988,55.7988,55.6422,55.677,6310.0
2016-06-29 10:00:00,63.98,64.06,63.91,64.03,11088.0,55.6857,55.7553,55.6248,55.7292,11088.0
2016-06-29 10:05:00,63.99,63.99,63.8,63.83,6030.0,55.6944,55.6944,55.529,55.5551,6030.0
2016-06-29 10:10:00,63.85,63.95,63.82,63.9,11600.0,55.5725,55.6596,55.5464,55.6161,11600.0
2016-06-29 10:15:00,63.91,63.98,63.91,63.93,3807.0,55.6248,55.6857,55.6248,55.6422,3807.0
2016-06-29 10:20:00,63.93,63.97,63.88,63.88,5490.0,55.6422,55.677,55.5987,55.5987,5490.0
2016-06-29 10:25:00,63.89,63.9,63.87,63.88,7274.0,55.6074,55.6161,55.59,55.5987,7274.0
2016-06-29 10:30:00,63.88,64.0,63.82,63.82,16395.0,55.5987,55.7031,55.5464,55.5464,16395.0
2016-06-29 10:35:00,63.82,63.83,63.73,63.73,8820.0,55.5464,55.5551,55.4681,55.4681,8820.0
2016-06-29 10:40:00,63.73,63.81,63.73,63.77,9805.0,55.4681,55.5377,55.4681,55.5029,9805.0
2016-06-29 10:45:00,63.77,63.88,63.77,63.88,5207.0,55.5029,55.5987,55.5029,55.5987,5207.0
2016-06-29 10:50:00,63.87,63.87,63.79,63.79,8401.0,55.59,55.59,55.5203,55.5203,8401.0
2016-06-29 10:55:00,63.79,63.86,63.78,63.8,6865.0,55.5203,55.5812,55.5116,55.529,6865.0
2016-06-29 11:00:00,63.82,63.99,63.81,63.97,10278.0,55.5464,55.6944,55.5377,55.677,10278.0
2016-06-29 11:05:00,63.96,63.96,63.91,63.91,4438.0,55.6683,55.6683,55.6248,55.6248,4438.0
2016-06-29 11:10:00,63.92,64.01,63.91,64.01,7104.0,55.6335,55.7118,55.6248,55.7118,7104.0
2016-06-29 11:15:00,64.02,64.03,63.98,64.01,8289.0,55.7205,55.7292,55.6857,55.7118,8289.0
2016-06-29 11:20:00,64.01,64.01,63.92,63.93,9138.0,55.7118,55.7118,55.6335,55.6422,9138.0
2016-06-29 11:25:00,63.94,64.01,63.93,64.0,10296.0,55.6509,55.7118,55.6422,55.7031,10296.0
2016-06-29 11:30:00,64.01,64.01,63.96,64.0,5925.0,55.7118,55.7118,55.6683,55.7031,5925.0
2016-06-29 11:35:00,64.0,64.02,63.97,64.0,6545.0,55.7031,55.7205,55.677,55.7031,6545.0
2016-06-29 11:40:00,64.0,64.01,63.98,63.99,9787.0,55.7031,55.7118,55.6857,55.6944,9787.0
2016-06-29 11:45:00,64.0,64.02,63.97,63.98,6065.0,55.7031,55.7205,55.677,55.6857,6065.0
2016-06-29 11:50:00,63.97,64.02,63.97,64.01,2400.0,55.677,55.7205,55.677,55.7118,2400.0
2016-06-29 11:55:00,64.01,64.09,63.99,64.06,9700.0,55.7118,55.7814,55.6944,55.7553,9700.0
2016-06-29 12:00:00,64.06,64.11,64.06,64.11,7334.0,55.7553,55.7988,55.7553,55.7988,7334.0
2016-06-29 12:05:00,64.11,64.15,64.1,64.14,5250.0,55.7988,55.8337,55.7901,55.825,5250.0
2016-06-29 12:10:00,64.14,64.18,64.07,64.17,14742.0,55.825,55.8598,55.764,55.8511,14742.0
2016-06-29 12:15:00,64.17,64.19,64.16,64.18,3894.0,55.8511,55.8685,55.8424,55.8598,3894.0
2016-06-29 12:20:00,64.18,64.26,64.18,64.25,5600.0,55.8598,55.9294,55.8598,55.9207,5600.0
2016-06-29 12:25:00,64.26,64.32,64.25,64.31,8058.0,55.9294,55.9816,55.9207,55.9729,8058.0
2016-06-29 12:30:00,64.3,64.3,64.2,64.21,9765.0,55.9642,55.9642,55.8772,55.8859,9765.0
2016-06-29 12:35:00,64.2,64.29,64.2,64.29,8026.0,55.8772,55.9555,55.8772,55.9555,8026.0
2016-06-29 12:40:00,64.29,64.31,64.25,64.26,6850.0,55.9555,55.9729,55.9207,55.9294,6850.0
2016-06-29 12:45:00,64.25,64.25,64.16,64.16,11569.0,55.9207,55.9207,55.8424,55.8424,11569.0
2016-06-29 12:50:00,64.16,64.18,64.12,64.14,10028.0,55.8424,55.8598,55.8075,55.825,10028.0
2016-06-29 12:55:00,64.14,64.23,64.14,64.21,6922.0,55.825,55.9033,55.825,55.8859,6922.0
2016-06-29 13:00:00,64.2,64.2,64.17,64.18,8845.0,55.8772,55.8772,55.8511,55.8598,8845.0
2016-06-29 13:05:00,64.18,64.18,64.07,64.07,6045.0,55.8598,55.8598,55.764,55.764,6045.0
2016-06-29 13:10:00,64.07,64.1,64.07,64.1,4342.0,55.764,55.7901,55.764,55.7901,4342.0
2016-06-29 13:15:00,64.11,64.15,64.11,64.14,4162.0,55.7988,55.8337,55.7988,55.825,4162.0
2016-06-29 13:20:00,64.15,64.18,64.07,64.07,14896.0,55.8337,55.8598,55.764,55.764,14896.0
2016-06-29 13:25:00,64.08,64.09,64.06,64.07,2812.0,55.7727,55.7814,55.7553,55.764,2812.0
2016-06-29 13:30:00,64.08,64.12,64.07,64.09,7991.0,55.7727,55.8075,55.764,55.7814,7991.0
2016-06-29 13:35:00,64.11,64.16,64.1,64.13,6937.0,55.7988,55.8424,55.7901,55.8162,6937.0
2016-06-29 13:40:00,64.13,64.15,64.09,64.1,9569.0,55.8162,55.8337,55.7814,55.7901,9569.0
2016-06-29 13:45:00,64.1,64.15,64.09,64.1,11807.0,55.7901,55.8337,55.7814,55.7901,11807.0
2016-06-29 13:50:00,64.1,64.14,64.07,64.13,6752.0,55.7901,55.825,55.764,55.8162,6752.0
2016-06-29 13:55:00,64.13,64.22,64.12,64.22,11403.0,55.8162,55.8946,55.8075,55.8946,11403.0
2016-06-29 14:00:00,64.22,64.28,64.21,64.28,12410.0,55.8946,55.9468,55.8859,55.9468,12410.0
2016-06-29 14:05:00,64.28,64.31,64.26,64.31,13191.0,55.9468,55.9729,55.9294,55.9729,13191.0
2016-06-29 14:10:00,64.32,64.32,64.23,64.24,9737.0,55.9816,55.9816,55.9033,55.912,9737.0
2016-06-29 14:15:00,64.26,64.28,64.23,64.23,16527.0,55.9294,55.9468,55.9033,55.9033,16527.0
2016-06-29 14:20:00,64.24,64.33,64.23,64.33,11384.0,55.912,55.9903,55.9033,55.9903,11384.0
2016-06-29 14:25:00,64.33,64.36,64.32,64.33,8569.0,55.9903,56.0164,55.9816,55.9903,8569.0
2016-06-29 14:30:00,64.34,64.39,64.34,64.34,7287.0,55.999,56.0425,55.999,55.999,7287.0
2016-06-29 14:35:00,64.36,64.36,64.31,64.32,5557.0,56.0164,56.0164,55.9729,55.9816,5557.0
2016-06-29 14:40:00,64.33,64.36,64.27,64.31,18036.0,55.9903,56.0164,55.9381,55.9729,18036.0
2016-06-29 14:45:00,64.31,64.34,64.28,64.29,9016.0,55.9729,55.999,55.9468,55.9555,9016.0
2016-06-29 14:50:00,64.29,64.29,64.26,64.29,8125.0,55.9555,55.9555,55.9294,55.9555,8125.0
2016-06-29 14:55:00,64.3,64.36,64.3,64.34,13101.0,55.9642,56.0164,55.9642,55.999,13101.0
2016-06-29 15:00:00,64.34,64.45,64.33,64.44,18702.0,55.999,56.0948,55.9903,56.0861,18702.0
2016-06-29 15:05:00,64.45,64.5,64.43,64.49,11339.0,56.0948,56.1383,56.0774,56.1296,11339.0
2016-06-29 15:10:00,64.49,64.56,64.49,64.55,16208.0,56.1296,56.1905,56.1296,56.1818,16208.0
2016-06-29 15:15:00,64.55,64.63,64.54,64.61,17820.0,56.1818,56.2514,56.1731,56.234,17820.0
2016-06-29 15:20:00,64.62,64.65,64.58,64.58,33915.0,56.2427,56.2688,56.2079,56.2079,33915.0
2016-06-29 15:25:00,64.57,64.64,64.57,64.64,24479.0,56.1992,56.2601,56.1992,56.2601,24479.0
2016-06-29 15:30:00,64.64,64.65,64.52,64.6,18777.0,56.2601,56.2688,56.1557,56.2253,18777.0
2016-06-29 15:35:00,64.6,64.61,64.54,64.54,19861.0,56.2253,56.234,56.1731,56.1731,19861.0
2016-06-29 15:40:00,64.54,64.56,64.47,64.51,20688.0,56.1731,56.1905,56.1122,56.147,20688.0
2016-06-29 15:45:00,64.52,64.58,64.5,64.58,30671.0,56.1557,56.2079,56.1383,56.2079,30671.0
2016-06-29 15:50:00,64.57,64.58,64.45,64.47,32719.0,56.1992,56.2079,56.0948,56.1122,32719.0
2016-06-29 15:55:00,64.48,64.55,64.44,64.53,58134.0,56.1209,56.1818,56.0861,56.1644,58134.0
2016-06-30 09:30:00,65.37,65.44,65.08,65.08,47054.0,56.8955,56.9564,56.6431,56.6431,47054.0
2016-06-30 09:35:00,65.14,65.27,64.88,65.15,41688.0,56.6953,56.8085,56.469,56.704,41688.0
2016-06-30 09:40:00,65.16,65.64,65.14,65.55,15552.0,56.7127,57.1305,56.6953,57.0522,15552.0
2016-06-30 09:45:00,65.59,65.66,65.44,65.5,24714.0,57.087,57.1479,56.9564,57.0086,24714.0
2016-06-30 09:50:00,65.5,65.5,65.08,65.08,24752.0,57.0086,57.0086,56.6431,56.6431,24752.0
2016-06-30 09:55:00,65.06,65.13,65.03,65.05,29635.0,56.6257,56.6866,56.5996,56.617,29635.0
2016-06-30 10:00:00,65.05,65.11,64.98,65.03,18685.0,56.617,56.6692,56.5561,56.5996,18685.0
2016-06-30 10:05:00,65.04,65.15,64.99,65.1,23104.0,56.6083,56.704,56.5648,56.6605,23104.0
2016-06-30 10:10:00,65.1,65.17,65.09,65.14,13963.0,56.6605,56.7214,56.6518,56.6953,13963.0
2016-06-30 10:15:00,65.15,65.17,65.1,65.14,11163.0,56.704,56.7214,56.6605,56.6953,11163.0
2016-06-30 10:20:00,65.14,65.17,65.12,65.12,8417.0,56.6953,56.7214,56.6779,56.6779,8417.0
2016-06-30 10:25:00,65.1,65.14,65.07,65.14,17342.0,56.6605,56.6953,56.6344,56.6953,17342.0
2016-06-30 10:30:00,65.13,65.18,65.09,65.18,9956.0,56.6866,56.7301,56.6518,56.7301,9956.0
2016-06-30 10:35:00,65.18,65.29,65.16,65.26,12084.0,56.7301,56.8259,56.7127,56.7998,12084.0
2016-06-30 10:40:00,65.26,65.32,65.19,65.28,12900.0,56.7998,56.852,56.7388,56.8172,12900.0
2016-06-30 10:45:00,65.31,65.34,65.23,65.27,11707.0,56.8433,56.8694,56.7736,56.8085,11707.0
2016-06-30 10:50:00,65.28,65.37,65.27,65.28,8300.0,56.8172,56.8955,56.8085,56.8172,8300.0
2016-06-30 10:55:00,65.3,65.43,65.29,65.42,8902.0,56.8346,56.9477,56.8259,56.939,8902.0
2016-06-30 11:00:00,65.44,65.53,65.43,65.5,16092.0,56.9564,57.0348,56.9477,57.0086,16092.0
2016-06-30 11:05:00,65.5,65.64,65.49,65.6,23580.0,57.0086,57.1305,56.9999,57.0957,23580.0
2016-06-30 11:10:00,65.61,65.66,65.42,65.47,16818.0,57.1044,57.1479,56.939,56.9825,16818.0
2016-06-30 11:15:00,65.48,65.53,65.48,65.5,12250.0,56.9912,57.0348,56.9912,57.0086,12250.0
2016-06-30 11:20:00,65.51,65.59,65.51,65.57,6910.0,57.0173,57.087,57.0173,57.0696,6910.0
2016-06-30 11:25:00,65.56,65.58,65.52,65.54,9550.0,57.0609,57.0783,57.026,57.0435,9550.0
2016-06-30 11:30:00,65.56,65.66,65.55,65.59,9335.0,57.0609,57.1479,57.0522,57.087,9335.0
2016-06-30 11:35:00,65.6,65.63,65.58,65.61,4742.0,57.0957,57.1218,57.0783,57.1044,4742.0
2016-06-30 11:40:00,65.62,65.62,65.53,65.55,11477.0,57.1131,57.1131,57.0348,57.0522,11477.0
2016-06-30 11:45:00,65.53,65.59,65.5,65.57,26290.0,57.0348,57.087,57.0086,57.0696,26290.0
2016-06-30 11:50:00,65.57,65.57,65.5,65.51,10300.0,57.0696,57.0696,57.0086,57.0173,10300.0
2016-06-30 11:55:00,65.53,65.55,65.51,65.54,14126.0,57.0348,57.0522,57.0173,57.0435,14126.0
2016-06-30 12:00:00,65.54,65.55,65.5,65.51,20996.0,57.0435,57.0522,57.0086,57.0173,20996.0
2016-06-30 12:05:00,65.52,65.53,65.5,65.5,16037.0,57.026,57.0348,57.0086,57.0086,16037.0
2016-06-30 12:10:00,65.52,65.55,65.5,65.52,14052.0,57.026,57.0522,57.0086,57.026,14052.0
2016-06-30 12:15:00,65.53,65.6,65.52,65.57,49168.0,57.0348,57.0957,57.026,57.0696,49168.0
2016-06-30 12:20:00,65.56,65.61,65.55,65.61,23401.0,57.0609,57.1044,57.0522,57.1044,23401.0
2016-06-30 12:25:00,65.61,65.77,65.55,65.77,79934.0,57.1044,57.2436,57.0522,57.2436,79934.0
2016-06-30 12:30:00,65.78,65.85,65.75,65.8,23537.0,57.2523,57.3133,57.2262,57.2697,23537.0
2016-06-30 12:35:00,65.81,65.82,65.76,65.77,13652.0,57.2785,57.2872,57.2349,57.2436,13652.0
2016-06-30 12:40:00,65.79,65.79,65.71,65.71,5350.0,57.261,57.261,57.1914,57.1914,5350.0
2016-06-30 12:45:00,65.71,65.78,65.71,65.77,5999.0,57.1914,57.2523,57.1914,57.2436,5999.0
2016-06-30 12:50:00,65.79,65.84,65.76,65.8,6887.0,57.261,57.3046,57.2349,57.2697,6887.0
2016-06-30 12:55:00,65.78,65.81,65.76,65.77,4900.0,57.2523,57.2785,57.2349,57.2436,4900.0
2016-06-30 13:00:00,65.77,65.78,65.73,65.76,21604.0,57.2436,57.2523,57.2088,57.2349,21604.0
2016-06-30 13:05:00,65.76,65.8,65.75,65.79,11605.0,57.2349,57.2697,57.2262,57.261,11605.0
2016-06-30 13:10:00,65.77,65.77,65.74,65.76,4852.0,57.2436,57.2436,57.2175,57.2349,4852.0
2016-06-30 13:15:00,65.77,65.77,65.72,65.72,4700.0,57.2436,57.2436,57.2001,57.2001,4700.0
2016-06-30 13:20:00,65.73,65.73,65.65,65.66,7922.0,57.2088,57.2088,57.1392,57.1479,7922.0
2016-06-30 13:25:00,65.68,65.68,65.63,65.67,8138.0,57.1653,57.1653,57.1218,57.1566,8138.0
2016-06-30 13:30:00,65.69,65.69,65.63,65.66,9728.0,57.174,57.174,57.1218,57.1479,9728.0
2016-06-30 13:35:00,65.65,65.68,65.6,65.61,13122.0,57.1392,57.1653,57.0957,57.1044,13122.0
2016-06-30 13:40:00,65.62,65.65,65.62,65.65,7412.0,57.1131,57.1392,57.1131,57.1392,7412.0
2016-06-30 13:45:00,65.65,65.66,65.6,65.64,11797.0,57.1392,57.1479,57.0957,57.1305,11797.0
2016-06-30 13:50:00,65.63,65.67,65.63,65.66,6897.0,57.1218,57.1566,57.1218,57.1479,6897.0
2016-06-30 13:55:00,65.65,65.67,65.61,65.67,15063.0,57.1392,57.1566,57.1044,57.1566,15063.0
2016-06-30 14:00:00,65.67,65.71,65.67,65.7,11200.0,57.1566,57.1914,57.1566,57.1827,11200.0
2016-06-30 14:05:00,65.71,65.78,65.68,65.77,10505.0,57.1914,57.2523,57.1653,57.2436,10505.0
2016-06-30 14:10:00,65.77,65.83,65.77,65.78,9632.0,57.2436,57.2959,57.2436,57.2523,9632.0
2016-06-30 14:15:00,65.78,65.84,65.77,65.84,9772.0,57.2523,57.3046,57.2436,57.3046,9772.0
2016-06-30 14:20:00,65.84,65.87,65.83,65.86,22858.0,57.3046,57.3307,57.2959,57.322,22858.0
2016-06-30 14:25:00,65.86,65.86,65.77,65.8,9278.0,57.322,57.322,57.2436,57.2697,9278.0
2016-06-30 14:30:00,65.8,65.89,65.8,65.8,11589.0,57.2697,57.3481,57.2697,57.2697,11589.0
2016-06-30 14:35:00,65.82,65.87,65.81,65.86,10792.0,57.2872,57.3307,57.2785,57.322,10792.0
2016-06-30 14:40:00,65.86,65.89,65.84,65.89,12103.0,57.322,57.3481,57.3046,57.3481,12103.0
2016-06-30 14:45:00,65.9,65.91,65.85,65.88,12699.0,57.3568,57.3655,57.3133,57.3394,12699.0
2016-06-30 14:50:00,65.89,65.91,65.87,65.91,13381.0,57.3481,57.3655,57.3307,57.3655,13381.0
2016-06-30 14:55:00,65.92,65.93,65.87,65.89,21099.0,57.3742,57.3829,57.3307,57.3481,21099.0
2016-06-30 15:00:00,65.89,65.9,65.8,65.81,17696.0,57.3481,57.3568,57.2697,57.2785,17696.0
2016-06-30 15:05:00,65.81,65.85,65.81,65.83,18736.0,57.2785,57.3133,57.2785,57.2959,18736.0
2016-06-30 15:10:00,65.83,65.83,65.74,65.76,19693.0,57.2959,57.2959,57.2175,57.2349,19693.0
2016-06-30 15:15:00,65.76,65.77,65.68,65.74,21804.0,57.2349,57.2436,57.1653,57.2175,21804.0
2016-06-30 15:20:00,65.75,65.81,65.75,65.8,19269.0,57.2262,57.2785,57.2262,57.2697,19269.0
2016-06-30 15:25:00,65.79,65.89,65.78,65.88,32641.0,57.261,57.3481,57.2523,57.3394,32641.0
2016-06-30 15:30:00,65.88,65.89,65.83,65.88,22307.0,57.3394,57.3481,57.2959,57.3394,22307.0
2016-06-30 15:35:00,65.89,65.93,65.85,65.88,31038.0,57.3481,57.3829,57.3133,57.3394,31038.0
2016-06-30 15:40:00,65.9,65.9,65.78,65.79,31677.0,57.3568,57.3568,57.2523,57.261,31677.0
2016-06-30 15:45:00,65.8,65.91,65.8,65.86,41159.0,57.2697,57.3655,57.2697,57.322,41159.0
2016-06-30 15:50:00,65.87,65.89,65.81,65.87,74225.0,57.3307,57.3481,57.2785,57.3307,74225.0
2016-06-30 15:55:00,65.87,65.98,65.84,65.97,124773.0,57.3307,57.4264,57.3046,57.4177,124773.0
2016-07-01 09:30:00,65.86,66.02,65.56,66.02,23301.0,57.322,57.4612,57.0609,57.4612,23301.0
2016-07-01 09:35:00,65.99,66.22,65.99,66.19,9761.0,57.4351,57.6353,57.4351,57.6092,9761.0
2016-07-01 09:40:00,66.2,66.37,66.2,66.33,8311.0,57.6179,57.7659,57.6179,57.731,8311.0
2016-07-01 09:45:00,66.32,66.36,66.14,66.14,11935.0,57.7223,57.7572,57.5657,57.5657,11935.0
2016-07-01 09:50:00,66.16,66.19,66.11,66.11,6221.0,57.5831,57.6092,57.5396,57.5396,6221.0
2016-07-01 09:55:00,66.11,66.25,66.11,66.2,12076.0,57.5396,57.6614,57.5396,57.6179,12076.0
2016-07-01 10:00:00,66.23,66.35,66.23,66.24,19650.0,57.644,57.7484,57.644,57.6527,19650.0
2016-07-01 10:05:00,66.23,66.36,66.19,66.32,32567.0,57.644,57.7572,57.6092,57.7223,32567.0
2016-07-01 10:10:00,66.35,66.35,66.29,66.29,12290.0,57.7484,57.7484,57.6962,57.6962,12290.0
2016-07-01 10:15:00,66.3,66.33,66.29,66.31,12637.0,57.7049,57.731,57.6962,57.7136,12637.0
2016-07-01 10:20:00,66.3,66.31,66.21,66.26,14988.0,57.7049,57.7136,57.6266,57.6701,14988.0
2016-07-01 10:25:00,66.26,66.36,66.26,66.3,10677.0,57.6701,57.7572,57.6701,57.7049,10677.0
2016-07-01 10:30:00,66.3,66.35,66.28,66.34,8446.0,57.7049,57.7484,57.6875,57.7397,8446.0
2016-07-01 10:35:00,66.34,66.41,66.33,66.39,10000.0,57.7397,57.8007,57.731,57.7833,10000.0
2016-07-01 10:40:00,66.39,66.41,66.28,66.35,12004.0,57.7833,57.8007,57.6875,57.7484,12004.0
2016-07-01 10:45:00,66.37,66.4,66.32,66.36,9413.0,57.7659,57.792,57.7223,57.7572,9413.0
2016-07-01 10:50:00,66.36,66.43,66.35,66.42,14702.0,57.7572,57.8181,57.7484,57.8094,14702.0
2016-07-01 10:55:00,66.43,66.46,66.41,66.43,9230.0,57.8181,57.8442,57.8007,57.8181,9230.0
2016-07-01 11:00:00,66.42,66.44,66.34,66.34,8808.0,57.8094,57.8268,57.7397,57.7397,8808.0
2016-07-01 11:05:00,66.34,66.35,66.22,66.25,6000.0,57.7397,57.7484,57.6353,57.6614,6000.0
2016-07-01 11:10:00,66.23,66.25,66.17,66.22,6943.0,57.644,57.6614,57.5918,57.6353,6943.0
2016-07-01 11:15:00,66.21,66.21,66.1,66.14,5600.0,57.6266,57.6266,57.5309,57.5657,5600.0
2016-07-01 11:20:00,66.15,66.19,66.1,66.1,8167.0,57.5744,57.6092,57.5309,57.5309,8167.0
2016-07-01 11:25:00,66.11,66.18,66.11,66.16,11034.0,57.5396,57.6005,57.5396,57.5831,11034.0
2016-07-01 11:30:00,66.17,66.2,66.14,66.18,8853.0,57.5918,57.6179,57.5657,57.6005,8853.0
2016-07-01 11:35:00,66.18,66.21,66.14,66.21,7246.0,57.6005,57.6266,57.5657,57.6266,7246.0
2016-07-01 11:40:00,66.22,66.27,66.2,66.27,6853.0,57.6353,57.6788,57.6179,57.6788,6853.0
2016-07-01 11:45:00,66.28,66.32,66.26,66.32,5995.0,57.6875,57.7223,57.6701,57.7223,5995.0
2016-07-01 11:50:00,66.31,66.37,66.3,66.31,7537.0,57.7136,57.7659,57.7049,57.7136,7537.0
2016-07-01 11:55:00,66.31,66.32,66.23,66.23,6624.0,57.7136,57.7223,57.644,57.644,6624.0
2016-07-01 12:00:00,66.23,66.28,66.16,66.16,6000.0,57.644,57.6875,57.5831,57.5831,6000.0
2016-07-01 12:05:00,66.18,66.19,66.03,66.03,13073.0,57.6005,57.6092,57.4699,57.4699,13073.0
2016-07-01 12:10:00,66.03,66.04,65.98,65.98,6954.0,57.4699,57.4786,57.4264,57.4264,6954.0
2016-07-01 12:15:00,65.98,66.1,65.98,66.09,6316.0,57.4264,57.5309,57.4264,57.5222,6316.0
2016-07-01 12:20:00,66.09,66.11,66.03,66.04,7300.0,57.5222,57.5396,57.4699,57.4786,7300.0
2016-07-01 12:25:00,66.03,66.04,66.0,66.02,6408.0,57.4699,57.4786,57.4438,57.4612,6408.0
2016-07-01 12:30:00,66.03,66.03,65.95,65.95,9068.0,57.4699,57.4699,57.4003,57.4003,9068.0
2016-07-01 12:35:00,65.96,65.99,65.94,65.94,8117.0,57.409,57.4351,57.3916,57.3916,8117.0
2016-07-01 12:40:00,65.94,66.01,65.92,65.99,6452.0,57.3916,57.4525,57.3742,57.4351,6452.0
2016-07-01 12:45:00,65.99,66.0,65.98,65.99,11474.0,57.4351,57.4438,57.4264,57.4351,11474.0
2016-07-01 12:50:00,66.0,66.0,65.97,66.0,12383.0,57.4438,57.4438,57.4177,57.4438,12383.0
2016-07-01 12:55:00,66.0,66.0,65.98,65.99,11411.0,57.4438,57.4438,57.4264,57.4351,11411.0
2016-07-01 13:00:00,65.99,66.07,65.98,66.06,11334.0,57.4351,57.5047,57.4264,57.496,11334.0
2016-07-01 13:05:00,66.06,66.08,66.06,66.06,6385.0,57.496,57.5135,57.496,57.496,6385.0
2016-07-01 13:10:00,66.07,66.07,66.0,66.0,8598.0,57.5047,57.5047,57.4438,57.4438,8598.0
2016-07-01 13:15:00,66.0,66.02,65.99,65.99,7037.0,57.4438,57.4612,57.4351,57.4351,7037.0
2016-07-01 13:20:00,65.99,66.01,65.98,65.98,8400.0,57.4351,57.4525,57.4264,57.4264,8400.0
2016-07-01 13:25:00,65.99,65.99,65.88,65.88,13467.0,57.4351,57.4351,57.3394,57.3394,13467.0
2016-07-01 13:30:00,65.86,65.9,65.82,65.9,8224.0,57.322,57.3568,57.2872,57.3568,8224.0
2016-07-01 13:35:00,65.91,65.93,65.83,65.84,8058.0,57.3655,57.3829,57.2959,57.3046,8058.0
2016-07-01 13:40:00,65.84,65.85,65.78,65.78,12258.0,57.3046,57.3133,57.2523,57.2523,12258.0
2016-07-01 13:45:00,65.77,65.8,65.73,65.76,13468.0,57.2436,57.2697,57.2088,57.2349,13468.0
2016-07-01 13:50:00,65.77,65.78,65.74,65.74,9129.0,57.2436,57.2523,57.2175,57.2175,9129.0
2016-07-01 13:55:00,65.74,65.75,65.7,65.7,6991.0,57.2175,57.2262,57.1827,57.1827,6991.0
2016-07-01 14:00:00,65.7,65.79,65.7,65.79,9793.0,57.1827,57.261,57.1827,57.261,9793.0
2016-07-01 14:05:00,65.79,65.82,65.76,65.79,14722.0,57.261,57.2872,57.2349,57.261,14722.0
2016-07-01 14:10:00,65.81,65.81,65.74,65.76,19140.0,57.2785,57.2785,57.2175,57.2349,19140.0
2016-07-01 14:15:00,65.75,65.76,65.72,65.73,6565.0,57.2262,57.2349,57.2001,57.2088,6565.0
2016-07-01 14:20:00,65.73,65.81,65.72,65.78,12722.0,57.2088,57.2785,57.2001,57.2523,12722.0
2016-07-01 14:25:00,65.77,65.77,65.71,65.77,9376.0,57.2436,57.2436,57.1914,57.2436,9376.0
2016-07-01 14:30:00,65.78,65.83,65.77,65.77,8198.0,57.2523,57.2959,57.2436,57.2436,8198.0
2016-07-01 14:35:00,65.78,65.81,65.78,65.8,9933.0,57.2523,57.2785,57.2523,57.2697,9933.0
2016-07-01 14:40:00,65.8,65.82,65.7,65.7,9629.0,57.2697,57.2872,57.1827,57.1827,9629.0
2016-07-01 14:45:00,65.71,65.73,65.7,65.73,8010.0,57.1914,57.2088,57.1827,57.2088,8010.0
2016-07-01 14:50:00,65.73,65.73,65.65,65.66,6350.0,57.2088,57.2088,57.1392,57.1479,6350.0
2016-07-01 14:55:00,65.66,65.72,65.66,65.71,7677.0,57.1479,57.2001,57.1479,57.1914,7677.0
2016-07-01 15:00:00,65.71,65.81,65.71,65.79,10121.0,57.1914,57.2785,57.1914,57.261,10121.0
2016-07-01 15:05:00,65.8,65.92,65.8,65.89,11700.0,57.2697,57.3742,57.2697,57.3481,11700.0
2016-07-01 15:10:00,65.9,65.96,65.89,65.95,19143.0,57.3568,57.409,57.3481,57.4003,19143.0
2016-07-01 15:15:00,65.95,65.99,65.94,65.96,10132.0,57.4003,57.4351,57.3916,57.409,10132.0
2016-07-01 15:20:00,65.96,65.98,65.92,65.92,10512.0,57.409,57.4264,57.3742,57.3742,10512.0
2016-07-01 15:25:00,65.92,65.94,65.9,65.93,11776.0,57.3742,57.3916,57.3568,57.3829,11776.0
2016-07-01 15:30:00,65.94,66.01,65.93,65.98,15207.0,57.3916,57.4525,57.3829,57.4264,15207.0
2016-07-01 15:35:00,65.98,66.0,65.89,65.92,17032.0,57.4264,57.4438,57.3481,57.3742,17032.0
2016-07-01 15:40:00,65.92,66.0,65.91,65.96,19704.0,57.3742,57.4438,57.3655,57.409,19704.0
2016-07-01 15:45:00,65.96,66.01,65.95,65.97,29616.0,57.409,57.4525,57.4003,57.4177,29616.0
2016-07-01 15:50:00,65.96,66.03,65.96,66.01,21605.0,57.409,57.4699,57.409,57.4525,21605.0
2016-07-01 15:55:00,66.02,66.06,65.99,66.01,64215.0,57.4612,57.496,57.4351,57.4525,64215.0
2016-07-05 09:30:00,65.47,65.48,65.3,65.31,20265.0,56.9825,56.9912,56.8346,56.8433,20265.0
2016-07-05 09:35:00,65.31,65.31,65.08,65.11,8217.0,56.8433,56.8433,56.6431,56.6692,8217.0
2016-07-05 09:40:00,65.09,65.15,64.94,64.94,10445.0,56.6518,56.704,56.5212,56.5212,10445.0
2016-07-05 09:45:00,64.95,64.95,64.83,64.9,11502.0,56.5299,56.5299,56.4255,56.4864,11502.0
2016-07-05 09:50:00,64.86,64.95,64.83,64.95,5500.0,56.4516,56.5299,56.4255,56.5299,5500.0
2016-07-05 09:55:00,64.91,64.95,64.84,64.84,9176.0,56.4951,56.5299,56.4342,56.4342,9176.0
2016-07-05 10:00:00,64.86,65.0,64.8,64.96,9106.0,56.4516,56.5735,56.3994,56.5386,9106.0
2016-07-05 10:05:00,64.97,65.01,64.87,64.97,8920.0,56.5473,56.5822,56.4603,56.5473,8920.0
2016-07-05 10:10:00,64.98,65.07,64.94,65.05,7651.0,56.5561,56.6344,56.5212,56.617,7651.0
2016-07-05 10:15:00,65.04,65.06,65.01,65.06,2800.0,56.6083,56.6257,56.5822,56.6257,2800.0
2016-07-05 10:20:00,65.05,65.15,64.98,65.14,5045.0,56.617,56.704,56.5561,56.6953,5045.0
2016-07-05 10:25:00,65.13,65.15,65.05,65.13,9500.0,56.6866,56.704,56.617,56.6866,9500.0
2016-07-05 10:30:00,65.15,65.22,65.08,65.17,12174.0,56.704,56.7649,56.6431,56.7214,12174.0
2016-07-05 10:35:00,65.15,65.16,65.06,65.1,5815.0,56.704,56.7127,56.6257,56.6605,5815.0
2016-07-05 10:40:00,65.09,65.22,65.08,65.14,11693.0,56.6518,56.7649,56.6431,56.6953,11693.0
2016-07-05 10:45:00,65.15,65.15,65.02,65.05,10434.0,56.704,56.704,56.5909,56.617,10434.0
2016-07-05 10:50:00,65.02,65.02,64.96,65.01,5100.0,56.5909,56.5909,56.5386,56.5822,5100.0
2016-07-05 10:55:00,65.01,65.01,64.87,64.95,18105.0,56.5822,56.5822,56.4603,56.5299,18105.0
2016-07-05 11:00:00,64.93,64.98,64.91,64.95,6851.0,56.5125,56.5561,56.4951,56.5299,6851.0
2016-07-05 11:05:00,64.95,64.95,64.83,64.9,6500.0,56.5299,56.5299,56.4255,56.4864,6500.0
2016-07-05 11:10:00,64.87,64.87,64.75,64.77,4620.0,56.4603,56.4603,56.3559,56.3733,4620.0
2016-07-05 11:15:00,64.78,64.97,64.78,64.94,7064.0,56.382,56.5473,56.382,56.5212,7064.0
2016-07-05 11:20:00,64.94,64.99,64.91,64.96,18353.0,56.5212,56.5648,56.4951,56.5386,18353.0
2016-07-05 11:25:00,64.95,64.95,64.87,64.9,3520.0,56.5299,56.5299,56.4603,56.4864,3520.0
2016-07-05 11:30:00,64.89,64.94,64.88,64.92,6010.0,56.4777,56.5212,56.469,56.5038,6010.0
2016-07-05 11:35:00,64.92,64.96,64.92,64.96,4973.0,56.5038,56.5386,56.5038,56.5386,4973.0
2016-07-05 11:40:00,64.96,64.96,64.87,64.88,4410.0,56.5386,56.5386,56.4603,56.469,4410.0
2016-07-05 11:45:00,64.87,64.92,64.85,64.91,6900.0,56.4603,56.5038,56.4429,56.4951,6900.0
2016-07-05 11:50:00,64.9,64.9,64.85,64.85,3703.0,56.4864,56.4864,56.4429,56.4429,3703.0
2016-07-05 11:55:00,64.84,64.9,64.81,64.9,12773.0,56.4342,56.4864,56.4081,56.4864,12773.0
2016-07-05 12:00:00,64.91,64.91,64.86,64.88,4854.0,56.4951,56.4951,56.4516,56.469,4854.0
2016-07-05 12:05:00,64.9,64.91,64.87,64.87,5675.0,56.4864,56.4951,56.4603,56.4603,5675.0
2016-07-05 12:10:00,64.86,64.88,64.83,64.84,8416.0,56.4516,56.469,56.4255,56.4342,8416.0
2016-07-05 12:15:00,64.84,64.97,64.84,64.95,2300.0,56.4342,56.5473,56.4342,56.5299,2300.0
2016-07-05 12:20:00,64.95,65.1,64.95,65.09,5340.0,56.5299,56.6605,56.5299,56.6518,5340.0
2016-07-05 12:25:00,65.08,65.16,65.07,65.15,7300.0,56.6431,56.7127,56.6344,56.704,7300.0
2016-07-05 12:30:00,65.16,65.16,65.09,65.09,6042.0,56.7127,56.7127,56.6518,56.6518,6042.0
2016-07-05 12:35:00,65.1,65.1,64.96,64.98,5917.0,56.6605,56.6605,56.5386,56.5561,5917.0
2016-07-05 12:40:00,64.98,65.0,64.94,64.99,1900.0,56.5561,56.5735,56.5212,56.5648,1900.0
2016-07-05 12:45:00,64.99,65.04,64.96,64.96,6199.0,56.5648,56.6083,56.5386,56.5386,6199.0
2016-07-05 12:50:00,64.94,64.96,64.91,64.96,3803.0,56.5212,56.5386,56.4951,56.5386,3803.0
2016-07-05 12:55:00,64.95,64.97,64.89,64.94,3500.0,56.5299,56.5473,56.4777,56.5212,3500.0
2016-07-05 13:00:00,64.93,64.94,64.89,64.94,5854.0,56.5125,56.5212,56.4777,56.5212,5854.0
2016-07-05 13:05:00,64.92,64.99,64.9,64.98,6120.0,56.5038,56.5648,56.4864,56.5561,6120.0
2016-07-05 13:10:00,64.97,64.97,64.9,64.93,2300.0,56.5473,56.5473,56.4864,56.5125,2300.0
2016-07-05 13:15:00,64.93,64.97,64.91,64.94,5460.0,56.5125,56.5473,56.4951,56.5212,5460.0
2016-07-05 13:20:00,64.94,64.98,64.92,64.98,2811.0,56.5212,56.5561,56.5038,56.5561,2811.0
2016-07-05 13:25:00,65.0,65.0,64.92,64.93,8267.0,56.5735,56.5735,56.5038,56.5125,8267.0
2016-07-05 13:30:00,64.92,64.96,64.91,64.96,10800.0,56.5038,56.5386,56.4951,56.5386,10800.0
2016-07-05 13:35:00,64.97,65.01,64.94,64.96,6788.0,56.5473,56.5822,56.5212,56.5386,6788.0
2016-07-05 13:40:00,64.95,64.97,64.92,64.93,5428.0,56.5299,56.5473,56.5038,56.5125,5428.0
2016-07-05 13:45:00,64.93,64.97,64.9,64.96,5190.0,56.5125,56.5473,56.4864,56.5386,5190.0
2016-07-05 13:50:00,64.96,64.96,64.92,64.92,3508.0,56.5386,56.5386,56.5038,56.5038,3508.0
2016-07-05 13:55:00,64.94,65.0,64.92,65.0,5741.0,56.5212,56.5735,56.5038,56.5735,5741.0
2016-07-05 14:00:00,64.98,65.07,64.95,65.06,9090.0,56.5561,56.6344,56.5299,56.6257,9090.0
2016-07-05 14:05:00,65.05,65.06,64.99,65.0,7751.0,56.617,56.6257,56.5648,56.5735,7751.0
2016-07-05 14:10:00,65.02,65.1,65.02,65.1,2605.0,56.5909,56.6605,56.5909,56.6605,2605.0
2016-07-05 14:15:00,65.11,65.16,65.06,65.09,12448.0,56.6692,56.7127,56.6257,56.6518,12448.0
2016-07-05 14:20:00,65.09,65.09,64.97,64.99,4414.0,56.6518,56.6518,56.5473,56.5648,4414.0
2016-07-05 14:25:00,64.99,65.01,64.9,64.92,8861.0,56.5648,56.5822,56.4864,56.5038,8861.0
2016-07-05 14:30:00,64.9,64.93,64.89,64.92,5815.0,56.4864,56.5125,56.4777,56.5038,5815.0
2016-07-05 14:35:00,64.93,64.95,64.89,64.9,5298.0,56.5125,56.5299,56.4777,56.4864,5298.0
2016-07-05 14:40:00,64.89,64.89,64.86,64.88,3654.0,56.4777,56.4777,56.4516,56.469,3654.0
2016-07-05 14:45:00,64.89,64.89,64.78,64.81,3886.0,56.4777,56.4777,56.382,56.4081,3886.0
2016-07-05 14:50:00,64.82,64.85,64.76,64.83,4354.0,56.4168,56.4429,56.3646,56.4255,4354.0
2016-07-05 14:55:00,64.81,64.84,64.77,64.84,5042.0,56.4081,56.4342,56.3733,56.4342,5042.0
2016-07-05 15:00:00,64.83,64.86,64.83,64.86,9977.0,56.4255,56.4516,56.4255,56.4516,9977.0
2016-07-05 15:05:00,64.86,64.87,64.8,64.81,13533.0,56.4516,56.4603,56.3994,56.4081,13533.0
2016-07-05 15:10:00,64.81,64.81,64.76,64.79,9139.0,56.4081,56.4081,56.3646,56.3907,9139.0
2016-07-05 15:15:00,64.78,64.79,64.73,64.77,13504.0,56.382,56.3907,56.3385,56.3733,13504.0
2016-07-05 15:20:00,64.78,64.78,64.73,64.76,13587.0,56.382,56.382,56.3385,56.3646,13587.0
2016-07-05 15:25:00,64.76,64.77,64.73,64.75,16689.0,56.3646,56.3733,56.3385,56.3559,16689.0
2016-07-05 15:30:00,64.74,64.84,64.73,64.81,19609.0,56.3472,56.4342,56.3385,56.4081,19609.0
2016-07-05 15:35:00,64.82,64.83,64.79,64.79,21802.0,56.4168,56.4255,56.3907,56.3907,21802.0
2016-07-05 15:40:00,64.8,64.85,64.8,64.82,23501.0,56.3994,56.4429,56.3994,56.4168,23501.0
2016-07-05 15:45:00,64.82,64.88,64.8,64.82,30404.0,56.4168,56.469,56.3994,56.4168,30404.0
2016-07-05 15:50:00,64.82,64.85,64.81,64.82,38826.0,56.4168,56.4429,56.4081,56.4168,38826.0
2016-07-05 15:55:00,64.83,64.83,64.76,64.77,57246.0,56.4255,56.4255,56.3646,56.3733,57246.0
2016-07-06 09:30:00,64.42,64.84,64.37,64.72,21233.0,56.0687,56.4342,56.0251,56.3298,21233.0
2016-07-06 09:35:00,64.64,64.64,64.36,64.5,2646.0,56.2601,56.2601,56.0164,56.1383,2646.0
2016-07-06 09:40:00,64.55,64.55,64.38,64.38,1505.0,56.1818,56.1818,56.0338,56.0338,1505.0
2016-07-06 09:45:00,64.38,64.51,64.38,64.43,2289.0,56.0338,56.147,56.0338,56.0774,2289.0
2016-07-06 09:50:00,64.43,64.46,64.33,64.33,7461.0,56.0774,56.1035,55.9903,55.9903,7461.0
2016-07-06 09:55:00,64.33,64.44,64.33,64.44,6110.0,55.9903,56.0861,55.9903,56.0861,6110.0
2016-07-06 10:00:00,64.5,64.59,64.48,64.56,13093.0,56.1383,56.2166,56.1209,56.1905,13093.0
2016-07-06 10:05:00,64.55,64.57,64.38,64.38,5200.0,56.1818,56.1992,56.0338,56.0338,5200.0
2016-07-06 10:10:00,64.39,64.44,64.33,64.35,9606.0,56.0425,56.0861,55.9903,56.0077,9606.0
2016-07-06 10:15:00,64.34,64.34,64.21,64.21,22783.0,55.999,55.999,55.8859,55.8859,22783.0
2016-07-06 10:20:00,64.19,64.22,64.12,64.17,6445.0,55.8685,55.8946,55.8075,55.8511,6445.0
2016-07-06 10:25:00,64.19,64.19,64.11,64.13,6132.0,55.8685,55.8685,55.7988,55.8162,6132.0
2016-07-06 10:30:00,64.1,64.18,64.05,64.18,3250.0,55.7901,55.8598,55.7466,55.8598,3250.0
2016-07-06 10:35:00,64.18,64.34,64.15,64.34,7257.0,55.8598,55.999,55.8337,55.999,7257.0
2016-07-06 10:40:00,64.35,64.37,64.32,64.35,5157.0,56.0077,56.0251,55.9816,56.0077,5157.0
2016-07-06 10:45:00,64.35,64.4,64.33,64.37,4630.0,56.0077,56.0512,55.9903,56.0251,4630.0
2016-07-06 10:50:00,64.4,64.47,64.4,64.44,13913.0,56.0512,56.1122,56.0512,56.0861,13913.0
2016-07-06 10:55:00,64.45,64.51,64.42,64.5,4303.0,56.0948,56.147,56.0687,56.1383,4303.0
2016-07-06 11:00:00,64.52,64.65,64.51,64.63,42828.0,56.1557,56.2688,56.147,56.2514,42828.0
2016-07-06 11:05:00,64.65,64.83,64.65,64.83,43274.0,56.2688,56.4255,56.2688,56.4255,43274.0
2016-07-06 11:10:00,64.83,64.92,64.78,64.86,32673.0,56.4255,56.5038,56.382,56.4516,32673.0
2016-07-06 11:15:00,64.88,64.88,64.73,64.75,31169.0,56.469,56.469,56.3385,56.3559,31169.0
2016-07-06 11:20:00,64.76,64.78,64.7,64.72,16597.0,56.3646,56.382,56.3124,56.3298,16597.0
2016-07-06 11:25:00,64.72,64.72,64.61,64.66,18238.0,56.3298,56.3298,56.234,56.2775,18238.0
2016-07-06 11:30:00,64.67,64.76,64.66,64.69,19393.0,56.2862,56.3646,56.2775,56.3036,19393.0
2016-07-06 11:35:00,64.69,64.74,64.67,64.72,17745.0,56.3036,56.3472,56.2862,56.3298,17745.0
2016-07-06 11:40:00,64.72,64.73,64.59,64.62,22745.0,56.3298,56.3385,56.2166,56.2427,22745.0
2016-07-06 11:45:00,64.63,64.65,64.59,64.61,15780.0,56.2514,56.2688,56.2166,56.234,15780.0
2016-07-06 11:50:00,64.61,64.63,64.54,64.63,17831.0,56.234,56.2514,56.1731,56.2514,17831.0
2016-07-06 11:55:00,64.63,64.66,64.61,64.66,21838.0,56.2514,56.2775,56.234,56.2775,21838.0
2016-07-06 12:00:00,64.66,64.77,64.66,64.77,16944.0,56.2775,56.3733,56.2775,56.3733,16944.0
2016-07-06 12:05:00,64.78,64.88,64.77,64.88,11100.0,56.382,56.469,56.3733,56.469,11100.0
2016-07-06 12:10:00,64.88,64.95,64.87,64.9,27249.0,56.469,56.5299,56.4603,56.4864,27249.0
2016-07-06 12:15:00,64.91,64.91,64.83,64.85,24744.0,56.4951,56.4951,56.4255,56.4429,24744.0
2016-07-06 12:20:00,64.85,64.9,64.84,64.9,18901.0,56.4429,56.4864,56.4342,56.4864,18901.0
2016-07-06 12:25:00,64.91,64.91,64.83,64.84,14128.0,56.4951,56.4951,56.4255,56.4342,14128.0
2016-07-06 12:30:00,64.86,64.86,64.8,64.83,15712.0,56.4516,56.4516,56.3994,56.4255,15712.0
2016-07-06 12:35:00,64.84,64.87,64.83,64.86,21815.0,56.4342,56.4603,56.4255,56.4516,21815.0
2016-07-06 12:40:00,64.87,64.89,64.85,64.86,24628.0,56.4603,56.4777,56.4429,56.4516,24628.0
2016-07-06 12:45:00,64.86,64.86,64.8,64.81,12011.0,56.4516,56.4516,56.3994,56.4081,12011.0
2016-07-06 12:50:00,64.8,64.8,64.74,64.77,21473.0,56.3994,56.3994,56.3472,56.3733,21473.0
2016-07-06 12:55:00,64.77,64.82,64.76,64.82,12684.0,56.3733,56.4168,56.3646,56.4168,12684.0
2016-07-06 13:00:00,64.82,64.85,64.81,64.85,27472.0,56.4168,56.4429,56.4081,56.4429,27472.0
2016-07-06 13:05:00,64.85,64.86,64.76,64.77,35451.0,56.4429,56.4516,56.3646,56.3733,35451.0
2016-07-06 13:10:00,64.78,64.79,64.74,64.76,19140.0,56.382,56.3907,56.3472,56.3646,19140.0
2016-07-06 13:15:00,64.75,64.79,64.75,64.79,23545.0,56.3559,56.3907,56.3559,56.3907,23545.0
2016-07-06 13:20:00,64.78,64.82,64.75,64.75,20661.0,56.382,56.4168,56.3559,56.3559,20661.0
2016-07-06 13:25:00,64.74,64.77,64.74,64.77,16924.0,56.3472,56.3733,56.3472,56.3733,16924.0
2016-07-06 13:30:00,64.77,64.83,64.74,64.82,40678.0,56.3733,56.4255,56.3472,56.4168,40678.0
2016-07-06 13:35:00,64.82,64.88,64.82,64.88,20417.0,56.4168,56.469,56.4168,56.469,20417.0
2016-07-06 13:40:00,64.88,64.94,64.88,64.93,23825.0,56.469,56.5212,56.469,56.5125,23825.0
2016-07-06 13:45:00,64.93,64.96,64.9,64.96,40740.0,56.5125,56.5386,56.4864,56.5386,40740.0
2016-07-06 13:50:00,64.96,65.08,64.96,65.08,16743.0,56.5386,56.6431,56.5386,56.6431,16743.0
2016-07-06 13:55:00,65.08,65.16,65.07,65.15,32570.0,56.6431,56.7127,56.6344,56.704,32570.0
2016-07-06 14:00:00,65.16,65.16,65.11,65.13,42753.0,56.7127,56.7127,56.6692,56.6866,42753.0
2016-07-06 14:05:00,65.13,65.19,65.09,65.19,26041.0,56.6866,56.7388,56.6518,56.7388,26041.0
2016-07-06 14:10:00,65.19,65.19,65.05,65.05,32665.0,56.7388,56.7388,56.617,56.617,32665.0
2016-07-06 14:15:00,65.04,65.05,64.91,64.99,25703.0,56.6083,56.617,56.4951,56.5648,25703.0
2016-07-06 14:20:00,65.0,65.05,64.96,65.04,19630.0,56.5735,56.617,56.5386,56.6083,19630.0
2016-07-06 14:25:00,65.04,65.1,65.04,65.1,22799.0,56.6083,56.6605,56.6083,56.6605,22799.0
2016-07-06 14:30:00,65.1,65.16,65.09,65.16,21079.0,56.6605,56.7127,56.6518,56.7127,21079.0
2016-07-06 14:35:00,65.17,65.21,65.16,65.21,12617.0,56.7214,56.7562,56.7127,56.7562,12617.0
2016-07-06 14:40:00,65.21,65.25,65.21,65.24,19562.0,56.7562,56.7911,56.7562,56.7823,19562.0
2016-07-06 14:45:00,65.25,65.27,65.24,65.25,31751.0,56.7911,56.8085,56.7823,56.7911,31751.0
2016-07-06 14:50:00,65.26,65.3,65.25,65.29,12123.0,56.7998,56.8346,56.7911,56.8259,12123.0
2016-07-06 14:55:00,65.3,65.3,65.26,65.28,21865.0,56.8346,56.8346,56.7998,56.8172,21865.0
2016-07-06 15:00:00,65.29,65.29,65.21,65.21,24104.0,56.8259,56.8259,56.7562,56.7562,24104.0
2016-07-06 15:05:00,65.21,65.21,65.14,65.17,16616.0,56.7562,56.7562,56.6953,56.7214,16616.0
2016-07-06 15:10:00,65.17,65.19,65.17,65.18,16578.0,56.7214,56.7388,56.7214,56.7301,16578.0
2016-07-06 15:15:00,65.18,65.25,65.17,65.24,26816.0,56.7301,56.7911,56.7214,56.7823,26816.0
2016-07-06 15:20:00,65.25,65.25,65.19,65.2,28423.0,56.7911,56.7911,56.7388,56.7475,28423.0
2016-07-06 15:25:00,65.2,65.21,65.18,65.21,26708.0,56.7475,56.7562,56.7301,56.7562,26708.0
2016-07-06 15:30:00,65.21,65.23,65.16,65.16,37331.0,56.7562,56.7736,56.7127,56.7127,37331.0
2016-07-06 15:35:00,65.17,65.24,65.17,65.24,29699.0,56.7214,56.7823,56.7214,56.7823,29699.0
2016-07-06 15:40:00,65.24,65.29,65.24,65.28,41723.0,56.7823,56.8259,56.7823,56.8172,41723.0
2016-07-06 15:45:00,65.28,65.31,65.28,65.29,42887.0,56.8172,56.8433,56.8172,56.8259,42887.0
2016-07-06 15:50:00,65.29,65.31,65.28,65.31,64499.0,56.8259,56.8433,56.8172,56.8433,64499.0
2016-07-06 15:55:00,65.31,65.35,65.28,65.31,133677.0,56.8433,56.8781,56.8172,56.8433,133677.0
2016-07-07 09:30:00,65.19,65.32,65.03,65.31,11340.0,56.7388,56.852,56.5996,56.8433,11340.0
2016-07-07 09:35:00,65.32,65.42,65.21,65.27,11693.0,56.852,56.939,56.7562,56.8085,11693.0
2016-07-07 09:40:00,65.26,65.32,65.21,65.26,9165.0,56.7998,56.852,56.7562,56.7998,9165.0
2016-07-07 09:45:00,65.28,65.29,65.17,65.25,4117.0,56.8172,56.8259,56.7214,56.7911,4117.0
2016-07-07 09:50:00,65.24,65.33,65.19,65.24,11647.0,56.7823,56.8607,56.7388,56.7823,11647.0
2016-07-07 09:55:00,65.24,65.32,65.24,65.28,9046.0,56.7823,56.852,56.7823,56.8172,9046.0
2016-07-07 10:00:00,65.3,65.32,65.24,65.32,12430.0,56.8346,56.852,56.7823,56.852,12430.0
2016-07-07 10:05:00,65.36,65.43,65.36,65.37,3300.0,56.8868,56.9477,56.8868,56.8955,3300.0
2016-07-07 10:10:00,65.35,65.38,65.27,65.27,3700.0,56.8781,56.9042,56.8085,56.8085,3700.0
2016-07-07 10:15:00,65.31,65.34,65.26,65.26,6482.0,56.8433,56.8694,56.7998,56.7998,6482.0
2016-07-07 10:20:00,65.26,65.29,65.21,65.22,1800.0,56.7998,56.8259,56.7562,56.7649,1800.0
2016-07-07 10:25:00,65.21,65.33,65.21,65.31,5404.0,56.7562,56.8607,56.7562,56.8433,5404.0
2016-07-07 10:30:00,65.3,65.34,65.25,65.26,5315.0,56.8346,56.8694,56.7911,56.7998,5315.0
2016-07-07 10:35:00,65.24,65.25,65.16,65.24,8626.0,56.7823,56.7911,56.7127,56.7823,8626.0
2016-07-07 10:40:00,65.23,65.25,65.15,65.15,4657.0,56.7736,56.7911,56.704,56.704,4657.0
2016-07-07 10:45:00,65.14,65.16,65.1,65.15,5862.0,56.6953,56.7127,56.6605,56.704,5862.0
2016-07-07 10:50:00,65.16,65.2,65.14,65.18,12345.0,56.7127,56.7475,56.6953,56.7301,12345.0
2016-07-07 10:55:00,65.19,65.25,65.14,65.24,16846.0,56.7388,56.7911,56.6953,56.7823,16846.0
2016-07-07 11:00:00,65.23,65.27,65.21,65.24,9400.0,56.7736,56.8085,56.7562,56.7823,9400.0
2016-07-07 11:05:00,65.23,65.32,65.22,65.32,4600.0,56.7736,56.852,56.7649,56.852,4600.0
2016-07-07 11:10:00,65.33,65.37,65.25,65.25,11455.0,56.8607,56.8955,56.7911,56.7911,11455.0
2016-07-07 11:15:00,65.25,65.35,65.25,65.29,7146.0,56.7911,56.8781,56.7911,56.8259,7146.0
2016-07-07 11:20:00,65.3,65.3,65.24,65.26,4500.0,56.8346,56.8346,56.7823,56.7998,4500.0
2016-07-07 11:25:00,65.25,65.34,65.25,65.32,3918.0,56.7911,56.8694,56.7911,56.852,3918.0
2016-07-07 11:30:00,65.31,65.37,65.3,65.34,6700.0,56.8433,56.8955,56.8346,56.8694,6700.0
2016-07-07 11:35:00,65.34,65.41,65.34,65.37,4235.0,56.8694,56.9303,56.8694,56.8955,4235.0
2016-07-07 11:40:00,65.39,65.39,65.29,65.3,9300.0,56.9129,56.9129,56.8259,56.8346,9300.0
2016-07-07 11:45:00,65.3,65.3,65.19,65.2,8654.0,56.8346,56.8346,56.7388,56.7475,8654.0
2016-07-07 11:50:00,65.21,65.22,65.18,65.19,2752.0,56.7562,56.7649,56.7301,56.7388,2752.0
2016-07-07 11:55:00,65.19,65.25,65.19,65.25,2500.0,56.7388,56.7911,56.7388,56.7911,2500.0
2016-07-07 12:00:00,65.29,65.3,65.23,65.23,3610.0,56.8259,56.8346,56.7736,56.7736,3610.0
2016-07-07 12:05:00,65.26,65.26,65.17,65.17,4649.0,56.7998,56.7998,56.7214,56.7214,4649.0
2016-07-07 12:10:00,65.19,65.23,65.18,65.21,1700.0,56.7388,56.7736,56.7301,56.7562,1700.0
2016-07-07 12:15:00,65.21,65.21,65.16,65.18,4468.0,56.7562,56.7562,56.7127,56.7301,4468.0
2016-07-07 12:20:00,65.17,65.17,65.08,65.09,5701.0,56.7214,56.7214,56.6431,56.6518,5701.0
2016-07-07 12:25:00,65.08,65.09,65.04,65.08,5160.0,56.6431,56.6518,56.6083,56.6431,5160.0
2016-07-07 12:30:00,65.07,65.11,65.05,65.11,3702.0,56.6344,56.6692,56.617,56.6692,3702.0
2016-07-07 12:35:00,65.09,65.09,65.01,65.04,5601.0,56.6518,56.6518,56.5822,56.6083,5601.0
2016-07-07 12:40:00,65.03,65.05,65.01,65.05,7050.0,56.5996,56.617,56.5822,56.617,7050.0
2016-07-07 12:45:00,65.06,65.08,65.03,65.05,9601.0,56.6257,56.6431,56.5996,56.617,9601.0
2016-07-07 12:50:00,65.04,65.05,64.96,64.99,8366.0,56.6083,56.617,56.5386,56.5648,8366.0
2016-07-07 12:55:00,64.98,65.03,64.97,65.02,8300.0,56.5561,56.5996,56.5473,56.5909,8300.0
2016-07-07 13:00:00,65.05,65.08,65.0,65.03,7100.0,56.617,56.6431,56.5735,56.5996,7100.0
2016-07-07 13:05:00,65.02,65.05,64.99,65.05,10859.0,56.5909,56.617,56.5648,56.617,10859.0
2016-07-07 13:10:00,65.03,65.13,65.03,65.09,4310.0,56.5996,56.6866,56.5996,56.6518,4310.0
2016-07-07 13:15:00,65.1,65.13,65.09,65.1,7707.0,56.6605,56.6866,56.6518,56.6605,7707.0
2016-07-07 13:20:00,65.1,65.12,65.06,65.08,16141.0,56.6605,56.6779,56.6257,56.6431,16141.0
2016-07-07 13:25:00,65.1,65.2,65.1,65.14,8486.0,56.6605,56.7475,56.6605,56.6953,8486.0
2016-07-07 13:30:00,65.13,65.15,65.11,65.11,2501.0,56.6866,56.704,56.6692,56.6692,2501.0
2016-07-07 13:35:00,65.11,65.18,65.11,65.13,6003.0,56.6692,56.7301,56.6692,56.6866,6003.0
2016-07-07 13:40:00,65.13,65.17,65.13,65.17,6279.0,56.6866,56.7214,56.6866,56.7214,6279.0
2016-07-07 13:45:00,65.18,65.18,65.09,65.1,8044.0,56.7301,56.7301,56.6518,56.6605,8044.0
2016-07-07 13:50:00,65.1,65.1,65.06,65.08,6151.0,56.6605,56.6605,56.6257,56.6431,6151.0
2016-07-07 13:55:00,65.08,65.12,65.03,65.05,17956.0,56.6431,56.6779,56.5996,56.617,17956.0
2016-07-07 14:00:00,65.05,65.05,65.01,65.02,10941.0,56.617,56.617,56.5822,56.5909,10941.0
2016-07-07 14:05:00,65.02,65.03,64.95,64.96,8893.0,56.5909,56.5996,56.5299,56.5386,8893.0
2016-07-07 14:10:00,64.94,64.94,64.86,64.86,13995.0,56.5212,56.5212,56.4516,56.4516,13995.0
2016-07-07 14:15:00,64.86,64.91,64.85,64.87,4180.0,56.4516,56.4951,56.4429,56.4603,4180.0
2016-07-07 14:20:00,64.86,64.89,64.84,64.84,4502.0,56.4516,56.4777,56.4342,56.4342,4502.0
2016-07-07 14:25:00,64.84,64.89,64.84,64.88,3400.0,56.4342,56.4777,56.4342,56.469,3400.0
2016-07-07 14:30:00,64.89,64.92,64.85,64.85,5286.0,56.4777,56.5038,56.4429,56.4429,5286.0
2016-07-07 14:35:00,64.85,64.85,64.82,64.82,5000.0,56.4429,56.4429,56.4168,56.4168,5000.0
2016-07-07 14:40:00,64.82,64.83,64.76,64.8,5000.0,56.4168,56.4255,56.3646,56.3994,5000.0
2016-07-07 14:45:00,64.81,64.94,64.81,64.91,9363.0,56.4081,56.5212,56.4081,56.4951,9363.0
2016-07-07 14:50:00,64.91,64.94,64.87,64.94,6201.0,56.4951,56.5212,56.4603,56.5212,6201.0
2016-07-07 14:55:00,64.95,64.98,64.84,64.86,9313.0,56.5299,56.5561,56.4342,56.4516,9313.0
2016-07-07 15:00:00,64.86,64.99,64.86,64.99,11212.0,56.4516,56.5648,56.4516,56.5648,11212.0
2016-07-07 15:05:00,64.99,65.1,64.99,65.09,6429.0,56.5648,56.6605,56.5648,56.6518,6429.0
2016-07-07 15:10:00,65.08,65.08,65.0,65.02,10530.0,56.6431,56.6431,56.5735,56.5909,10530.0
2016-07-07 15:15:00,65.02,65.03,64.98,65.02,11196.0,56.5909,56.5996,56.5561,56.5909,11196.0
2016-07-07 15:20:00,65.03,65.03,64.98,64.98,14782.0,56.5996,56.5996,56.5561,56.5561,14782.0
2016-07-07 15:25:00,64.97,64.99,64.96,64.98,14610.0,56.5473,56.5648,56.5386,56.5561,14610.0
2016-07-07 15:30:00,64.98,65.08,64.98,65.05,24653.0,56.5561,56.6431,56.5561,56.617,24653.0
2016-07-07 15:35:00,65.04,65.06,65.03,65.05,11958.0,56.6083,56.6257,56.5996,56.617,11958.0
2016-07-07 15:40:00,65.05,65.1,65.05,65.07,19892.0,56.617,56.6605,56.617,56.6344,19892.0
2016-07-07 15:45:00,65.08,65.12,65.07,65.09,25314.0,56.6431,56.6779,56.6344,56.6518,25314.0
2016-07-07 15:50:00,65.1,65.11,65.07,65.08,31459.0,56.6605,56.6692,56.6344,56.6431,31459.0
2016-07-07 15:55:00,65.09,65.1,65.01,65.04,78690.0,56.6518,56.6605,56.5822,56.6083,78690.0
2016-07-08 09:30:00,65.67,65.78,65.5,65.74,13461.0,57.1566,57.2523,57.0086,57.2175,13461.0
2016-07-08 09:35:00,65.75,65.76,65.65,65.68,6856.0,57.2262,57.2349,57.1392,57.1653,6856.0
2016-07-08 09:40:00,65.7,65.9,65.7,65.88,14340.0,57.1827,57.3568,57.1827,57.3394,14340.0
2016-07-08 09:45:00,65.9,66.0,65.87,65.87,6850.0,57.3568,57.4438,57.3307,57.3307,6850.0
2016-07-08 09:50:00,65.86,65.92,65.83,65.87,10531.0,57.322,57.3742,57.2959,57.3307,10531.0
2016-07-08 09:55:00,65.86,65.87,65.7,65.78,7025.0,57.322,57.3307,57.1827,57.2523,7025.0
2016-07-08 10:00:00,65.78,65.88,65.74,65.78,9714.0,57.2523,57.3394,57.2175,57.2523,9714.0
2016-07-08 10:05:00,65.77,65.88,65.77,65.87,7054.0,57.2436,57.3394,57.2436,57.3307,7054.0
2016-07-08 10:10:00,65.88,65.88,65.76,65.78,19549.0,57.3394,57.3394,57.2349,57.2523,19549.0
2016-07-08 10:15:00,65.82,65.89,65.82,65.85,5223.0,57.2872,57.3481,57.2872,57.3133,5223.0
2016-07-08 10:20:00,65.85,65.98,65.85,65.98,3268.0,57.3133,57.4264,57.3133,57.4264,3268.0
2016-07-08 10:25:00,65.98,66.01,65.95,65.99,3497.0,57.4264,57.4525,57.4003,57.4351,3497.0
2016-07-08 10:30:00,66.0,66.04,65.9,65.9,9865.0,57.4438,57.4786,57.3568,57.3568,9865.0
2016-07-08 10:35:00,65.9,65.94,65.9,65.91,8100.0,57.3568,57.3916,57.3568,57.3655,8100.0
2016-07-08 10:40:00,65.89,65.95,65.89,65.95,5200.0,57.3481,57.4003,57.3481,57.4003,5200.0
2016-07-08 10:45:00,65.92,65.95,65.91,65.92,2907.0,57.3742,57.4003,57.3655,57.3742,2907.0
2016-07-08 10:50:00,65.93,66.01,65.9,66.0,3491.0,57.3829,57.4525,57.3568,57.4438,3491.0
2016-07-08 10:55:00,66.01,66.05,65.99,66.05,13493.0,57.4525,57.4873,57.4351,57.4873,13493.0
2016-07-08 11:00:00,66.05,66.06,66.02,66.04,4300.0,57.4873,57.496,57.4612,57.4786,4300.0
2016-07-08 11:05:00,66.03,66.05,66.0,66.03,4500.0,57.4699,57.4873,57.4438,57.4699,4500.0
2016-07-08 11:10:00,66.05,66.07,66.0,66.02,5768.0,57.4873,57.5047,57.4438,57.4612,5768.0
2016-07-08 11:15:00,66.03,66.08,65.99,66.08,5267.0,57.4699,57.5135,57.4351,57.5135,5267.0
2016-07-08 11:20:00,66.09,66.09,66.02,66.02,2900.0,57.5222,57.5222,57.4612,57.4612,2900.0
2016-07-08 11:25:00,66.03,66.08,66.03,66.06,8669.0,57.4699,57.5135,57.4699,57.496,8669.0
2016-07-08 11:30:00,66.06,66.16,66.05,66.16,6078.0,57.496,57.5831,57.4873,57.5831,6078.0
2016-07-08 11:35:00,66.17,66.23,66.16,66.21,4200.0,57.5918,57.644,57.5831,57.6266,4200.0
2016-07-08 11:40:00,66.21,66.29,66.2,66.27,20012.0,57.6266,57.6962,57.6179,57.6788,20012.0
2016-07-08 11:45:00,66.27,66.42,66.27,66.4,14209.0,57.6788,57.8094,57.6788,57.792,14209.0
2016-07-08 11:50:00,66.43,66.44,66.31,66.31,6630.0,57.8181,57.8268,57.7136,57.7136,6630.0
2016-07-08 11:55:00,66.34,66.34,66.31,66.32,6900.0,57.7397,57.7397,57.7136,57.7223,6900.0
2016-07-08 12:00:00,66.32,66.4,66.29,66.34,20052.0,57.7223,57.792,57.6962,57.7397,20052.0
2016-07-08 12:05:00,66.35,66.35,66.24,66.3,16601.0,57.7484,57.7484,57.6527,57.7049,16601.0
2016-07-08 12:10:00,66.32,66.32,66.28,66.32,2962.0,57.7223,57.7223,57.6875,57.7223,2962.0
2016-07-08 12:15:00,66.32,66.36,66.32,66.33,5412.0,57.7223,57.7572,57.7223,57.731,5412.0
2016-07-08 12:20:00,66.33,66.35,66.3,66.33,4500.0,57.731,57.7484,57.7049,57.731,4500.0
2016-07-08 12:25:00,66.33,66.34,66.32,66.32,2100.0,57.731,57.7397,57.7223,57.7223,2100.0
2016-07-08 12:30:00,66.32,66.34,66.31,66.33,3215.0,57.7223,57.7397,57.7136,57.731,3215.0
2016-07-08 12:35:00,66.33,66.37,66.31,66.34,5454.0,57.731,57.7659,57.7136,57.7397,5454.0
2016-07-08 12:40:00,66.32,66.36,66.32,66.36,3594.0,57.7223,57.7572,57.7223,57.7572,3594.0
2016-07-08 12:45:00,66.34,66.34,66.28,66.29,3208.0,57.7397,57.7397,57.6875,57.6962,3208.0
2016-07-08 12:50:00,66.28,66.34,66.26,66.33,1704.0,57.6875,57.7397,57.6701,57.731,1704.0
2016-07-08 12:55:00,66.32,66.32,66.23,66.24,3596.0,57.7223,57.7223,57.644,57.6527,3596.0
2016-07-08 13:00:00,66.25,66.25,66.15,66.15,3094.0,57.6614,57.6614,57.5744,57.5744,3094.0
2016-07-08 13:05:00,66.15,66.23,66.15,66.23,6622.0,57.5744,57.644,57.5744,57.644,6622.0
2016-07-08 13:10:00,66.24,66.27,66.23,66.23,2454.0,57.6527,57.6788,57.644,57.644,2454.0
2016-07-08 13:15:00,66.23,66.24,66.2,66.2,2000.0,57.644,57.6527,57.6179,57.6179,2000.0
2016-07-08 13:20:00,66.2,66.2,66.13,66.13,5057.0,57.6179,57.6179,57.557,57.557,5057.0
2016-07-08 13:25:00,66.12,66.21,66.11,66.2,6921.0,57.5483,57.6266,57.5396,57.6179,6921.0
2016-07-08 13:30:00,66.2,66.24,66.19,66.23,4348.0,57.6179,57.6527,57.6092,57.644,4348.0
2016-07-08 13:35:00,66.22,66.24,66.2,66.23,4385.0,57.6353,57.6527,57.6179,57.644,4385.0
2016-07-08 13:40:00,66.23,66.27,66.23,66.24,4400.0,57.644,57.6788,57.644,57.6527,4400.0
2016-07-08 13:45:00,66.23,66.29,66.22,66.28,2500.0,57.644,57.6962,57.6353,57.6875,2500.0
2016-07-08 13:50:00,66.27,66.28,66.25,66.26,3587.0,57.6788,57.6875,57.6614,57.6701,3587.0
2016-07-08 13:55:00,66.27,66.3,66.27,66.29,4000.0,57.6788,57.7049,57.6788,57.6962,4000.0
2016-07-08 14:00:00,66.29,66.3,66.25,66.25,4238.0,57.6962,57.7049,57.6614,57.6614,4238.0
2016-07-08 14:05:00,66.25,66.27,66.24,66.25,5600.0,57.6614,57.6788,57.6527,57.6614,5600.0
2016-07-08 14:10:00,66.25,66.28,66.24,66.28,3500.0,57.6614,57.6875,57.6527,57.6875,3500.0
2016-07-08 14:15:00,66.28,66.33,66.28,66.33,5300.0,57.6875,57.731,57.6875,57.731,5300.0
2016-07-08 14:20:00,66.33,66.36,66.33,66.35,4130.0,57.731,57.7572,57.731,57.7484,4130.0
2016-07-08 14:25:00,66.35,66.38,66.29,66.29,9499.0,57.7484,57.7746,57.6962,57.6962,9499.0
2016-07-08 14:30:00,66.28,66.37,66.18,66.37,24491.0,57.6875,57.7659,57.6005,57.7659,24491.0
2016-07-08 14:35:00,66.35,66.38,66.34,66.34,9631.0,57.7484,57.7746,57.7397,57.7397,9631.0
2016-07-08 14:40:00,66.34,66.37,66.32,66.37,9311.0,57.7397,57.7659,57.7223,57.7659,9311.0
2016-07-08 14:45:00,66.36,66.43,66.36,66.42,8042.0,57.7572,57.8181,57.7572,57.8094,8042.0
2016-07-08 14:50:00,66.44,66.52,66.43,66.51,6600.0,57.8268,57.8964,57.8181,57.8877,6600.0
2016-07-08 14:55:00,66.52,66.52,66.44,66.44,5005.0,57.8964,57.8964,57.8268,57.8268,5005.0
2016-07-08 15:00:00,66.45,66.46,66.41,66.44,5772.0,57.8355,57.8442,57.8007,57.8268,5772.0
2016-07-08 15:05:00,66.43,66.49,66.42,66.48,7003.0,57.8181,57.8703,57.8094,57.8616,7003.0
2016-07-08 15:10:00,66.49,66.53,66.48,66.53,9771.0,57.8703,57.9051,57.8616,57.9051,9771.0
2016-07-08 15:15:00,66.53,66.54,66.44,66.46,14840.0,57.9051,57.9138,57.8268,57.8442,14840.0
2016-07-08 15:20:00,66.46,66.46,66.34,66.34,17025.0,57.8442,57.8442,57.7397,57.7397,17025.0
2016-07-08 15:25:00,66.35,66.36,66.26,66.28,12887.0,57.7484,57.7572,57.6701,57.6875,12887.0
2016-07-08 15:30:00,66.28,66.33,66.27,66.31,14152.0,57.6875,57.731,57.6788,57.7136,14152.0
2016-07-08 15:35:00,66.31,66.35,66.3,66.33,14458.0,57.7136,57.7484,57.7049,57.731,14458.0
2016-07-08 15:40:00,66.33,66.35,66.27,66.28,11367.0,57.731,57.7484,57.6788,57.6875,11367.0
2016-07-08 15:45:00,66.26,66.32,66.26,66.31,13300.0,57.6701,57.7223,57.6701,57.7136,13300.0
2016-07-08 15:50:00,66.32,66.36,66.3,66.35,22991.0,57.7223,57.7572,57.7049,57.7484,22991.0
2016-07-08 15:55:00,66.36,66.41,66.34,66.36,80558.0,57.7572,57.8007,57.7397,57.7572,80558.0
2016-07-11 09:30:00,66.57,66.57,66.57,66.57,4111.0,57.9399,57.9399,57.9399,57.9399,4111.0
2016-07-11 09:35:00,66.54,66.69,66.49,66.54,1300.0,57.9138,58.0444,57.8703,57.9138,1300.0
2016-07-11 09:40:00,66.51,66.72,66.51,66.69,8879.0,57.8877,58.0705,57.8877,58.0444,8879.0
2016-07-11 09:45:00,66.69,66.74,66.66,66.69,7178.0,58.0444,58.0879,58.0183,58.0444,7178.0
2016-07-11 09:50:00,66.69,66.69,66.53,66.53,7500.0,58.0444,58.0444,57.9051,57.9051,7500.0
2016-07-11 09:55:00,66.53,66.64,66.53,66.62,4718.0,57.9051,58.0009,57.9051,57.9834,4718.0
2016-07-11 10:00:00,66.63,66.63,66.54,66.59,6674.0,57.9921,57.9921,57.9138,57.9573,6674.0
2016-07-11 10:05:00,66.59,66.67,66.57,66.65,4300.0,57.9573,58.027,57.9399,58.0096,4300.0
2016-07-11 10:10:00,66.67,66.68,66.64,66.65,3000.0,58.027,58.0357,58.0009,58.0096,3000.0
2016-07-11 10:15:00,66.65,66.68,66.62,66.64,3680.0,58.0096,58.0357,57.9834,58.0009,3680.0
2016-07-11 10:20:00,66.65,66.66,66.57,66.57,5000.0,58.0096,58.0183,57.9399,57.9399,5000.0
2016-07-11 10:25:00,66.49,66.5,66.44,66.45,6437.0,57.8703,57.879,57.8268,57.8355,6437.0
2016-07-11 10:30:00,66.44,66.45,66.39,66.39,3000.0,57.8268,57.8355,57.7833,57.7833,3000.0
2016-07-11 10:35:00,66.38,66.45,66.38,66.41,14305.0,57.7746,57.8355,57.7746,57.8007,14305.0
2016-07-11 10:40:00,66.42,66.53,66.42,66.53,4014.0,57.8094,57.9051,57.8094,57.9051,4014.0
2016-07-11 10:45:00,66.55,66.55,66.47,66.51,6642.0,57.9225,57.9225,57.8529,57.8877,6642.0
2016-07-11 10:50:00,66.52,66.59,66.52,66.52,5400.0,57.8964,57.9573,57.8964,57.8964,5400.0
2016-07-11 10:55:00,66.45,66.48,66.43,66.47,2800.0,57.8355,57.8616,57.8181,57.8529,2800.0
2016-07-11 11:00:00,66.49,66.58,66.48,66.54,5216.0,57.8703,57.9486,57.8616,57.9138,5216.0
2016-07-11 11:05:00,66.55,66.6,66.54,66.55,4815.0,57.9225,57.966,57.9138,57.9225,4815.0
2016-07-11 11:10:00,66.56,66.64,66.56,66.62,3359.0,57.9312,58.0009,57.9312,57.9834,3359.0
2016-07-11 11:15:00,66.61,66.61,66.5,66.5,7108.0,57.9747,57.9747,57.879,57.879,7108.0
2016-07-11 11:20:00,66.5,66.54,66.49,66.52,6900.0,57.879,57.9138,57.8703,57.8964,6900.0
2016-07-11 11:25:00,66.51,66.59,66.51,66.59,3400.0,57.8877,57.9573,57.8877,57.9573,3400.0
2016-07-11 11:30:00,66.56,66.6,66.55,66.57,4900.0,57.9312,57.966,57.9225,57.9399,4900.0
2016-07-11 11:35:00,66.59,66.59,66.43,66.43,4532.0,57.9573,57.9573,57.8181,57.8181,4532.0
2016-07-11 11:40:00,66.43,66.44,66.42,66.43,2201.0,57.8181,57.8268,57.8094,57.8181,2201.0
2016-07-11 11:45:00,66.42,66.44,66.37,66.44,3287.0,57.8094,57.8268,57.7659,57.8268,3287.0
2016-07-11 11:50:00,66.46,66.5,66.45,66.5,8296.0,57.8442,57.879,57.8355,57.879,8296.0
2016-07-11 11:55:00,66.49,66.51,66.47,66.47,4600.0,57.8703,57.8877,57.8529,57.8529,4600.0
2016-07-11 12:00:00,66.46,66.48,66.44,66.45,5731.0,57.8442,57.8616,57.8268,57.8355,5731.0
2016-07-11 12:05:00,66.38,66.39,66.33,66.34,4142.0,57.7746,57.7833,57.731,57.7397,4142.0
2016-07-11 12:10:00,66.34,66.34,66.31,66.31,3111.0,57.7397,57.7397,57.7136,57.7136,3111.0
2016-07-11 12:15:00,66.31,66.32,66.25,66.26,4200.0,57.7136,57.7223,57.6614,57.6701,4200.0
2016-07-11 12:20:00,66.26,66.27,66.21,66.24,1763.0,57.6701,57.6788,57.6266,57.6527,1763.0
2016-07-11 12:25:00,66.25,66.32,66.25,66.32,2344.0,57.6614,57.7223,57.6614,57.7223,2344.0
2016-07-11 12:30:00,66.31,66.37,66.31,66.35,2330.0,57.7136,57.7659,57.7136,57.7484,2330.0
2016-07-11 12:35:00,66.38,66.45,66.36,66.43,2100.0,57.7746,57.8355,57.7572,57.8181,2100.0
2016-07-11 12:40:00,66.45,66.45,66.44,66.44,520.0,57.8355,57.8355,57.8268,57.8268,520.0
2016-07-11 12:45:00,66.44,66.49,66.43,66.45,3100.0,57.8268,57.8703,57.8181,57.8355,3100.0
2016-07-11 12:50:00,66.45,66.45,66.45,66.45,1328.0,57.8355,57.8355,57.8355,57.8355,1328.0
2016-07-11 12:55:00,66.44,66.46,66.43,66.46,3331.0,57.8268,57.8442,57.8181,57.8442,3331.0
2016-07-11 13:00:00,66.44,66.45,66.42,66.43,1900.0,57.8268,57.8355,57.8094,57.8181,1900.0
2016-07-11 13:05:00,66.42,66.46,66.41,66.46,2805.0,57.8094,57.8442,57.8007,57.8442,2805.0
2016-07-11 13:10:00,66.43,66.45,66.41,66.43,5510.0,57.8181,57.8355,57.8007,57.8181,5510.0
2016-07-11 13:15:00,66.42,66.42,66.37,66.37,7830.0,57.8094,57.8094,57.7659,57.7659,7830.0
2016-07-11 13:20:00,66.38,66.41,66.35,66.36,2601.0,57.7746,57.8007,57.7484,57.7572,2601.0
2016-07-11 13:25:00,66.36,66.41,66.35,66.41,4281.0,57.7572,57.8007,57.7484,57.8007,4281.0
2016-07-11 13:30:00,66.42,66.42,66.4,66.4,3800.0,57.8094,57.8094,57.792,57.792,3800.0
2016-07-11 13:35:00,66.4,66.46,66.4,66.44,3340.0,57.792,57.8442,57.792,57.8268,3340.0
2016-07-11 13:40:00,66.44,66.44,66.4,66.43,1363.0,57.8268,57.8268,57.792,57.8181,1363.0
2016-07-11 13:45:00,66.44,66.48,66.43,66.47,4968.0,57.8268,57.8616,57.8181,57.8529,4968.0
2016-07-11 13:50:00,66.48,66.52,66.47,66.52,11340.0,57.8616,57.8964,57.8529,57.8964,11340.0
2016-07-11 13:55:00,66.51,66.52,66.45,66.45,6321.0,57.8877,57.8964,57.8355,57.8355,6321.0
2016-07-11 14:00:00,66.45,66.45,66.39,66.44,21014.0,57.8355,57.8355,57.7833,57.8268,21014.0
2016-07-11 14:05:00,66.45,66.47,66.45,66.46,4534.0,57.8355,57.8529,57.8355,57.8442,4534.0
2016-07-11 14:10:00,66.47,66.48,66.41,66.44,13689.0,57.8529,57.8616,57.8007,57.8268,13689.0
2016-07-11 14:15:00,66.42,66.43,66.39,66.39,6005.0,57.8094,57.8181,57.7833,57.7833,6005.0
2016-07-11 14:20:00,66.38,66.44,66.38,66.43,5171.0,57.7746,57.8268,57.7746,57.8181,5171.0
2016-07-11 14:25:00,66.43,66.45,66.4,66.4,5101.0,57.8181,57.8355,57.792,57.792,5101.0
2016-07-11 14:30:00,66.4,66.48,66.39,66.48,6731.0,57.792,57.8616,57.7833,57.8616,6731.0
2016-07-11 14:35:00,66.48,66.5,66.45,66.47,10132.0,57.8616,57.879,57.8355,57.8529,10132.0
2016-07-11 14:40:00,66.48,66.56,66.48,66.56,36138.0,57.8616,57.9312,57.8616,57.9312,36138.0
2016-07-11 14:45:00,66.56,66.59,66.55,66.56,11268.0,57.9312,57.9573,57.9225,57.9312,11268.0
2016-07-11 14:50:00,66.58,66.61,66.55,66.61,7647.0,57.9486,57.9747,57.9225,57.9747,7647.0
2016-07-11 14:55:00,66.61,66.63,66.58,66.6,13868.0,57.9747,57.9921,57.9486,57.966,13868.0
2016-07-11 15:00:00,66.61,66.62,66.57,66.62,11708.0,57.9747,57.9834,57.9399,57.9834,11708.0
2016-07-11 15:05:00,66.61,66.7,66.61,66.69,8494.0,57.9747,58.0531,57.9747,58.0444,8494.0
2016-07-11 15:10:00,66.69,66.71,66.68,66.7,10752.0,58.0444,58.0618,58.0357,58.0531,10752.0
2016-07-11 15:15:00,66.7,66.7,66.68,66.69,7339.0,58.0531,58.0531,58.0357,58.0444,7339.0
2016-07-11 15:20:00,66.7,66.71,66.68,66.7,12229.0,58.0531,58.0618,58.0357,58.0531,12229.0
2016-07-11 15:25:00,66.69,66.71,66.69,66.69,10348.0,58.0444,58.0618,58.0444,58.0444,10348.0
2016-07-11 15:30:00,66.69,66.7,66.67,66.67,14713.0,58.0444,58.0531,58.027,58.027,14713.0
2016-07-11 15:35:00,66.67,66.73,66.67,66.72,27466.0,58.027,58.0792,58.027,58.0705,27466.0
2016-07-11 15:40:00,66.73,66.73,66.64,66.66,21146.0,58.0792,58.0792,58.0009,58.0183,21146.0
2016-07-11 15:45:00,66.66,66.67,66.58,66.59,24118.0,58.0183,58.027,57.9486,57.9573,24118.0
2016-07-11 15:50:00,66.6,66.62,66.59,66.6,33173.0,57.966,57.9834,57.9573,57.966,33173.0
2016-07-11 15:55:00,66.61,66.62,66.57,66.6,114752.0,57.9747,57.9834,57.9399,57.966,114752.0
2016-07-12 09:30:00,67.26,67.26,66.88,66.88,12688.0,58.5405,58.5405,58.2097,58.2097,12688.0
2016-07-12 09:35:00,66.95,67.05,66.89,66.94,10902.0,58.2707,58.3577,58.2184,58.262,10902.0
2016-07-12 09:40:00,66.95,67.16,66.95,67.04,5093.0,58.2707,58.4534,58.2707,58.349,5093.0
2016-07-12 09:45:00,67.05,67.05,66.96,66.96,6772.0,58.3577,58.3577,58.2794,58.2794,6772.0
2016-07-12 09:50:00,66.97,67.05,66.97,67.05,5811.0,58.2881,58.3577,58.2881,58.3577,5811.0
2016-07-12 09:55:00,67.02,67.05,66.9,66.98,32802.0,58.3316,58.3577,58.2271,58.2968,32802.0
2016-07-12 10:00:00,66.97,67.2,66.97,67.2,4383.0,58.2881,58.4883,58.2881,58.4883,4383.0
2016-07-12 10:05:00,67.2,67.31,67.16,67.2,9567.0,58.4883,58.584,58.4534,58.4883,9567.0
2016-07-12 10:10:00,67.23,67.38,67.22,67.35,10155.0,58.5144,58.6449,58.5057,58.6188,10155.0
2016-07-12 10:15:00,67.36,67.39,67.19,67.22,6759.0,58.6275,58.6536,58.4796,58.5057,6759.0
2016-07-12 10:20:00,67.2,67.22,67.11,67.2,12727.0,58.4883,58.5057,58.4099,58.4883,12727.0
2016-07-12 10:25:00,67.19,67.19,67.08,67.15,4300.0,58.4796,58.4796,58.3838,58.4447,4300.0
2016-07-12 10:30:00,67.17,67.24,67.07,67.13,13304.0,58.4621,58.5231,58.3751,58.4273,13304.0
2016-07-12 10:35:00,67.12,67.12,67.08,67.08,3310.0,58.4186,58.4186,58.3838,58.3838,3310.0
2016-07-12 10:40:00,67.1,67.15,67.09,67.15,3016.0,58.4012,58.4447,58.3925,58.4447,3016.0
2016-07-12 10:45:00,67.16,67.19,67.08,67.1,5389.0,58.4534,58.4796,58.3838,58.4012,5389.0
2016-07-12 10:50:00,67.09,67.23,67.09,67.2,5930.0,58.3925,58.5144,58.3925,58.4883,5930.0
2016-07-12 10:55:00,67.21,67.23,67.17,67.17,9954.0,58.497,58.5144,58.4621,58.4621,9954.0
2016-07-12 11:00:00,67.18,67.21,67.16,67.21,4051.0,58.4708,58.497,58.4534,58.497,4051.0
2016-07-12 11:05:00,67.23,67.3,67.23,67.29,5656.0,58.5144,58.5753,58.5144,58.5666,5656.0
2016-07-12 11:10:00,67.28,67.33,67.27,67.27,8851.0,58.5579,58.6014,58.5492,58.5492,8851.0
2016-07-12 11:15:00,67.29,67.31,67.28,67.28,5865.0,58.5666,58.584,58.5579,58.5579,5865.0
2016-07-12 11:20:00,67.27,67.32,67.27,67.32,6423.0,58.5492,58.5927,58.5492,58.5927,6423.0
2016-07-12 11:25:00,67.33,67.38,67.32,67.38,6583.0,58.6014,58.6449,58.5927,58.6449,6583.0
2016-07-12 11:30:00,67.38,67.42,67.36,67.41,6596.0,58.6449,58.6797,58.6275,58.671,6596.0
2016-07-12 11:35:00,67.41,67.41,67.34,67.36,7901.0,58.671,58.671,58.6101,58.6275,7901.0
2016-07-12 11:40:00,67.35,67.42,67.35,67.42,7142.0,58.6188,58.6797,58.6188,58.6797,7142.0
2016-07-12 11:45:00,67.42,67.42,67.32,67.32,13649.0,58.6797,58.6797,58.5927,58.5927,13649.0
2016-07-12 11:50:00,67.32,67.36,67.29,67.32,7498.0,58.5927,58.6275,58.5666,58.5927,7498.0
2016-07-12 11:55:00,67.32,67.36,67.32,67.36,10350.0,58.5927,58.6275,58.5927,58.6275,10350.0
2016-07-12 12:00:00,67.35,67.44,67.35,67.42,11189.0,58.6188,58.6971,58.6188,58.6797,11189.0
2016-07-12 12:05:00,67.42,67.51,67.42,67.47,18740.0,58.6797,58.7581,58.6797,58.7233,18740.0
2016-07-12 12:10:00,67.47,67.47,67.41,67.42,7001.0,58.7233,58.7233,58.671,58.6797,7001.0
2016-07-12 12:15:00,67.4,67.41,67.34,67.39,14555.0,58.6623,58.671,58.6101,58.6536,14555.0
2016-07-12 12:20:00,67.38,67.4,67.33,67.33,6396.0,58.6449,58.6623,58.6014,58.6014,6396.0
2016-07-12 12:25:00,67.33,67.4,67.33,67.39,6967.0,58.6014,58.6623,58.6014,58.6536,6967.0
2016-07-12 12:30:00,67.39,67.4,67.37,67.37,5609.0,58.6536,58.6623,58.6362,58.6362,5609.0
2016-07-12 12:35:00,67.37,67.37,67.27,67.28,5973.0,58.6362,58.6362,58.5492,58.5579,5973.0
2016-07-12 12:40:00,67.28,67.31,67.26,67.27,11114.0,58.5579,58.584,58.5405,58.5492,11114.0
2016-07-12 12:45:00,67.27,67.36,67.27,67.35,6674.0,58.5492,58.6275,58.5492,58.6188,6674.0
2016-07-12 12:50:00,67.35,67.35,67.3,67.32,5606.0,58.6188,58.6188,58.5753,58.5927,5606.0
2016-07-12 12:55:00,67.3,67.31,67.27,67.27,8700.0,58.5753,58.584,58.5492,58.5492,8700.0
2016-07-12 13:00:00,67.28,67.28,67.21,67.22,8654.0,58.5579,58.5579,58.497,58.5057,8654.0
2016-07-12 13:05:00,67.21,67.22,67.21,67.21,5232.0,58.497,58.5057,58.497,58.497,5232.0
2016-07-12 13:10:00,67.21,67.21,67.17,67.19,6130.0,58.497,58.497,58.4621,58.4796,6130.0
2016-07-12 13:15:00,67.19,67.23,67.19,67.23,7124.0,58.4796,58.5144,58.4796,58.5144,7124.0
2016-07-12 13:20:00,67.24,67.24,67.19,67.2,5221.0,58.5231,58.5231,58.4796,58.4883,5221.0
2016-07-12 13:25:00,67.19,67.22,67.19,67.2,5100.0,58.4796,58.5057,58.4796,58.4883,5100.0
2016-07-12 13:30:00,67.21,67.26,67.21,67.26,9502.0,58.497,58.5405,58.497,58.5405,9502.0
2016-07-12 13:35:00,67.27,67.32,67.25,67.32,12905.0,58.5492,58.5927,58.5318,58.5927,12905.0
2016-07-12 13:40:00,67.32,67.35,67.31,67.34,9086.0,58.5927,58.6188,58.584,58.6101,9086.0
2016-07-12 13:45:00,67.33,67.34,67.31,67.33,10404.0,58.6014,58.6101,58.584,58.6014,10404.0
2016-07-12 13:50:00,67.33,67.34,67.31,67.31,4381.0,58.6014,58.6101,58.584,58.584,4381.0
2016-07-12 13:55:00,67.31,67.33,67.31,67.31,10839.0,58.584,58.6014,58.584,58.584,10839.0
2016-07-12 14:00:00,67.32,67.33,67.3,67.31,5692.0,58.5927,58.6014,58.5753,58.584,5692.0
2016-07-12 14:05:00,67.32,67.37,67.3,67.31,10687.0,58.5927,58.6362,58.5753,58.584,10687.0
2016-07-12 14:10:00,67.32,67.33,67.3,67.3,7139.0,58.5927,58.6014,58.5753,58.5753,7139.0
2016-07-12 14:15:00,67.3,67.32,67.3,67.3,8962.0,58.5753,58.5927,58.5753,58.5753,8962.0
2016-07-12 14:20:00,67.3,67.31,67.29,67.3,8776.0,58.5753,58.584,58.5666,58.5753,8776.0
2016-07-12 14:25:00,67.31,67.33,67.3,67.32,8437.0,58.584,58.6014,58.5753,58.5927,8437.0
2016-07-12 14:30:00,67.33,67.35,67.33,67.33,6083.0,58.6014,58.6188,58.6014,58.6014,6083.0
2016-07-12 14:35:00,67.33,67.33,67.3,67.3,10841.0,58.6014,58.6014,58.5753,58.5753,10841.0
2016-07-12 14:40:00,67.31,67.34,67.31,67.31,10619.0,58.584,58.6101,58.584,58.584,10619.0
2016-07-12 14:45:00,67.32,67.39,67.31,67.35,11587.0,58.5927,58.6536,58.584,58.6188,11587.0
2016-07-12 14:50:00,67.35,67.4,67.34,67.34,9810.0,58.6188,58.6623,58.6101,58.6101,9810.0
2016-07-12 14:55:00,67.34,67.35,67.3,67.31,8391.0,58.6101,58.6188,58.5753,58.584,8391.0
2016-07-12 15:00:00,67.31,67.37,67.3,67.33,13620.0,58.584,58.6362,58.5753,58.6014,13620.0
2016-07-12 15:05:00,67.33,67.36,67.32,67.33,11061.0,58.6014,58.6275,58.5927,58.6014,11061.0
2016-07-12 15:10:00,67.32,67.36,67.32,67.35,8672.0,58.5927,58.6275,58.5927,58.6188,8672.0
2016-07-12 15:15:00,67.36,67.37,67.34,67.35,11275.0,58.6275,58.6362,58.6101,58.6188,11275.0
2016-07-12 15:20:00,67.36,67.38,67.34,67.34,11037.0,58.6275,58.6449,58.6101,58.6101,11037.0
2016-07-12 15:25:00,67.34,67.38,67.34,67.38,10613.0,58.6101,58.6449,58.6101,58.6449,10613.0
2016-07-12 15:30:00,67.37,67.38,67.33,67.36,27503.0,58.6362,58.6449,58.6014,58.6275,27503.0
2016-07-12 15:35:00,67.37,67.41,67.35,67.4,24340.0,58.6362,58.671,58.6188,58.6623,24340.0
2016-07-12 15:40:00,67.39,67.39,67.34,67.36,25436.0,58.6536,58.6536,58.6101,58.6275,25436.0
2016-07-12 15:45:00,67.36,67.38,67.35,67.37,32761.0,58.6275,58.6449,58.6188,58.6362,32761.0
2016-07-12 15:50:00,67.36,67.36,67.29,67.3,24922.0,58.6275,58.6275,58.5666,58.5753,24922.0
2016-07-12 15:55:00,67.31,67.4,67.3,67.39,88857.0,58.584,58.6623,58.5753,58.6536,88857.0
2016-07-13 09:30:00,67.67,67.73,67.32,67.36,8405.0,58.8973,58.9495,58.5927,58.6275,8405.0
2016-07-13 09:35:00,67.38,67.52,67.37,67.43,13680.0,58.6449,58.7668,58.6362,58.6884,13680.0
2016-07-13 09:40:00,67.44,67.49,67.37,67.44,14500.0,58.6971,58.7407,58.6362,58.6971,14500.0
2016-07-13 09:45:00,67.44,67.47,67.4,67.43,10800.0,58.6971,58.7233,58.6623,58.6884,10800.0
2016-07-13 09:50:00,67.43,67.47,67.42,67.46,8365.0,58.6884,58.7233,58.6797,58.7145,8365.0
2016-07-13 09:55:00,67.46,67.51,67.44,67.47,8266.0,58.7145,58.7581,58.6971,58.7233,8266.0
2016-07-13 10:00:00,67.47,67.55,67.47,67.49,5790.0,58.7233,58.7929,58.7233,58.7407,5790.0
2016-07-13 10:05:00,67.48,67.54,67.46,67.52,4886.0,58.732,58.7842,58.7145,58.7668,4886.0
2016-07-13 10:10:00,67.53,67.59,67.52,67.54,7661.0,58.7755,58.8277,58.7668,58.7842,7661.0
2016-07-13 10:15:00,67.56,67.57,67.5,67.55,6945.0,58.8016,58.8103,58.7494,58.7929,6945.0
2016-07-13 10:20:00,67.56,67.56,67.5,67.53,3562.0,58.8016,58.8016,58.7494,58.7755,3562.0
2016-07-13 10:25:00,67.51,67.56,67.46,67.53,14455.0,58.7581,58.8016,58.7145,58.7755,14455.0
2016-07-13 10:30:00,67.54,67.6,67.49,67.54,15530.0,58.7842,58.8364,58.7407,58.7842,15530.0
2016-07-13 10:35:00,67.54,67.55,67.51,67.54,8265.0,58.7842,58.7929,58.7581,58.7842,8265.0
2016-07-13 10:40:00,67.53,67.56,67.53,67.54,5066.0,58.7755,58.8016,58.7755,58.7842,5066.0
2016-07-13 10:45:00,67.53,67.55,67.47,67.51,12113.0,58.7755,58.7929,58.7233,58.7581,12113.0
2016-07-13 10:50:00,67.52,67.62,67.52,67.58,7973.0,58.7668,58.8538,58.7668,58.819,7973.0
2016-07-13 10:55:00,67.55,67.56,67.51,67.55,8807.0,58.7929,58.8016,58.7581,58.7929,8807.0
2016-07-13 11:00:00,67.58,67.61,67.56,67.6,6008.0,58.819,58.8451,58.8016,58.8364,6008.0
2016-07-13 11:05:00,67.6,67.6,67.51,67.59,9351.0,58.8364,58.8364,58.7581,58.8277,9351.0
2016-07-13 11:10:00,67.59,67.59,67.54,67.56,5057.0,58.8277,58.8277,58.7842,58.8016,5057.0
2016-07-13 11:15:00,67.57,67.57,67.5,67.51,6700.0,58.8103,58.8103,58.7494,58.7581,6700.0
2016-07-13 11:20:00,67.51,67.54,67.48,67.53,6000.0,58.7581,58.7842,58.732,58.7755,6000.0
2016-07-13 11:25:00,67.53,67.54,67.48,67.5,6947.0,58.7755,58.7842,58.732,58.7494,6947.0
2016-07-13 11:30:00,67.5,67.53,67.48,67.52,7224.0,58.7494,58.7755,58.732,58.7668,7224.0
2016-07-13 11:35:00,67.53,67.53,67.5,67.52,9648.0,58.7755,58.7755,58.7494,58.7668,9648.0
2016-07-13 11:40:00,67.51,67.56,67.5,67.53,11523.0,58.7581,58.8016,58.7494,58.7755,11523.0
2016-07-13 11:45:00,67.53,67.53,67.51,67.51,2400.0,58.7755,58.7755,58.7581,58.7581,2400.0
2016-07-13 11:50:00,67.53,67.54,67.48,67.54,8203.0,58.7755,58.7842,58.732,58.7842,8203.0
2016-07-13 11:55:00,67.53,67.53,67.49,67.52,6403.0,58.7755,58.7755,58.7407,58.7668,6403.0
2016-07-13 12:00:00,67.52,67.55,67.49,67.5,6063.0,58.7668,58.7929,58.7407,58.7494,6063.0
2016-07-13 12:05:00,67.5,67.58,67.5,67.58,6086.0,58.7494,58.819,58.7494,58.819,6086.0
2016-07-13 12:10:00,67.57,67.59,67.54,67.54,10767.0,58.8103,58.8277,58.7842,58.7842,10767.0
2016-07-13 12:15:00,67.53,67.54,67.51,67.52,4870.0,58.7755,58.7842,58.7581,58.7668,4870.0
2016-07-13 12:20:00,67.52,67.52,67.46,67.46,4260.0,58.7668,58.7668,58.7145,58.7145,4260.0
2016-07-13 12:25:00,67.46,67.52,67.45,67.47,9943.0,58.7145,58.7668,58.7058,58.7233,9943.0
2016-07-13 12:30:00,67.47,67.49,67.45,67.49,5420.0,58.7233,58.7407,58.7058,58.7407,5420.0
2016-07-13 12:35:00,67.48,67.5,67.45,67.49,7885.0,58.732,58.7494,58.7058,58.7407,7885.0
2016-07-13 12:40:00,67.5,67.54,67.49,67.51,4342.0,58.7494,58.7842,58.7407,58.7581,4342.0
2016-07-13 12:45:00,67.5,67.51,67.45,67.47,5264.0,58.7494,58.7581,58.7058,58.7233,5264.0
2016-07-13 12:50:00,67.47,67.5,67.46,67.47,2700.0,58.7233,58.7494,58.7145,58.7233,2700.0
2016-07-13 12:55:00,67.47,67.5,67.47,67.5,3700.0,58.7233,58.7494,58.7233,58.7494,3700.0
2016-07-13 13:00:00,67.5,67.53,67.49,67.49,6553.0,58.7494,58.7755,58.7407,58.7407,6553.0
2016-07-13 13:05:00,67.5,67.51,67.44,67.47,8250.0,58.7494,58.7581,58.6971,58.7233,8250.0
2016-07-13 13:10:00,67.46,67.52,67.46,67.51,7011.0,58.7145,58.7668,58.7145,58.7581,7011.0
2016-07-13 13:15:00,67.51,67.52,67.46,67.49,15563.0,58.7581,58.7668,58.7145,58.7407,15563.0
2016-07-13 13:20:00,67.49,67.5,67.46,67.47,12248.0,58.7407,58.7494,58.7145,58.7233,12248.0
2016-07-13 13:25:00,67.47,67.48,67.43,67.46,12018.0,58.7233,58.732,58.6884,58.7145,12018.0
2016-07-13 13:30:00,67.46,67.48,67.45,67.48,5534.0,58.7145,58.732,58.7058,58.732,5534.0
2016-07-13 13:35:00,67.48,67.48,67.46,67.47,3900.0,58.732,58.732,58.7145,58.7233,3900.0
2016-07-13 13:40:00,67.47,67.55,67.46,67.55,8072.0,58.7233,58.7929,58.7145,58.7929,8072.0
2016-07-13 13:45:00,67.55,67.56,67.53,67.56,2900.0,58.7929,58.8016,58.7755,58.8016,2900.0
2016-07-13 13:50:00,67.55,67.56,67.4,67.41,16658.0,58.7929,58.8016,58.6623,58.671,16658.0
2016-07-13 13:55:00,67.4,67.42,67.39,67.4,5538.0,58.6623,58.6797,58.6536,58.6623,5538.0
2016-07-13 14:00:00,67.39,67.43,67.39,67.43,7304.0,58.6536,58.6884,58.6536,58.6884,7304.0
2016-07-13 14:05:00,67.43,67.54,67.43,67.53,5843.0,58.6884,58.7842,58.6884,58.7755,5843.0
2016-07-13 14:10:00,67.54,67.59,67.54,67.57,7124.0,58.7842,58.8277,58.7842,58.8103,7124.0
2016-07-13 14:15:00,67.56,67.6,67.53,67.57,13204.0,58.8016,58.8364,58.7755,58.8103,13204.0
2016-07-13 14:20:00,67.58,67.6,67.52,67.53,8694.0,58.819,58.8364,58.7668,58.7755,8694.0
2016-07-13 14:25:00,67.52,67.55,67.48,67.48,26918.0,58.7668,58.7929,58.732,58.732,26918.0
2016-07-13 14:30:00,67.49,67.57,67.49,67.53,6254.0,58.7407,58.8103,58.7407,58.7755,6254.0
2016-07-13 14:35:00,67.54,67.58,67.54,67.55,6042.0,58.7842,58.819,58.7842,58.7929,6042.0
2016-07-13 14:40:00,67.55,67.55,67.5,67.54,7993.0,58.7929,58.7929,58.7494,58.7842,7993.0
2016-07-13 14:45:00,67.55,67.6,67.54,67.6,9526.0,58.7929,58.8364,58.7842,58.8364,9526.0
2016-07-13 14:50:00,67.58,67.58,67.54,67.55,6399.0,58.819,58.819,58.7842,58.7929,6399.0
2016-07-13 14:55:00,67.55,67.55,67.5,67.53,8170.0,58.7929,58.7929,58.7494,58.7755,8170.0
2016-07-13 15:00:00,67.54,67.54,67.51,67.54,5950.0,58.7842,58.7842,58.7581,58.7842,5950.0
2016-07-13 15:05:00,67.54,67.54,67.49,67.5,7236.0,58.7842,58.7842,58.7407,58.7494,7236.0
2016-07-13 15:10:00,67.51,67.51,67.47,67.48,8234.0,58.7581,58.7581,58.7233,58.732,8234.0
2016-07-13 15:15:00,67.48,67.5,67.47,67.5,9243.0,58.732,58.7494,58.7233,58.7494,9243.0
2016-07-13 15:20:00,67.51,67.53,67.47,67.52,16432.0,58.7581,58.7755,58.7233,58.7668,16432.0
2016-07-13 15:25:00,67.51,67.52,67.49,67.5,11611.0,58.7581,58.7668,58.7407,58.7494,11611.0
2016-07-13 15:30:00,67.5,67.5,67.48,67.49,8223.0,58.7494,58.7494,58.732,58.7407,8223.0
2016-07-13 15:35:00,67.48,67.5,67.44,67.44,36643.0,58.732,58.7494,58.6971,58.6971,36643.0
2016-07-13 15:40:00,67.43,67.46,67.42,67.42,11817.0,58.6884,58.7145,58.6797,58.6797,11817.0
2016-07-13 15:45:00,67.43,67.48,67.43,67.46,19132.0,58.6884,58.732,58.6884,58.7145,19132.0
2016-07-13 15:50:00,67.46,67.48,67.43,67.44,24070.0,58.7145,58.732,58.6884,58.6971,24070.0
2016-07-13 15:55:00,67.45,67.47,67.42,67.44,62924.0,58.7058,58.7233,58.6797,58.6971,62924.0
2016-07-14 09:30:00,67.87,67.96,67.72,67.95,12327.0,59.0714,59.1497,58.9408,59.141,12327.0
2016-07-14 09:35:00,67.9,67.97,67.72,67.84,6594.0,59.0975,59.1584,58.9408,59.0453,6594.0
2016-07-14 09:40:00,67.81,67.88,67.73,67.75,13589.0,59.0192,59.0801,58.9495,58.967,13589.0
2016-07-14 09:45:00,67.78,67.84,67.71,67.73,9473.0,58.9931,59.0453,58.9321,58.9495,9473.0
2016-07-14 09:50:00,67.74,67.82,67.72,67.74,9900.0,58.9582,59.0279,58.9408,58.9582,9900.0
2016-07-14 09:55:00,67.74,67.81,67.72,67.72,7979.0,58.9582,59.0192,58.9408,58.9408,7979.0
2016-07-14 10:00:00,67.73,67.8,67.66,67.72,11011.0,58.9495,59.0105,58.8886,58.9408,11011.0
2016-07-14 10:05:00,67.71,67.84,67.7,67.84,6190.0,58.9321,59.0453,58.9234,59.0453,6190.0
2016-07-14 10:10:00,67.84,67.93,67.83,67.91,7896.0,59.0453,59.1236,59.0366,59.1062,7896.0
2016-07-14 10:15:00,67.94,67.96,67.89,67.93,6296.0,59.1323,59.1497,59.0888,59.1236,6296.0
2016-07-14 10:20:00,67.93,68.0,67.93,67.96,7017.0,59.1236,59.1845,59.1236,59.1497,7017.0
2016-07-14 10:25:00,67.97,67.99,67.93,67.97,8796.0,59.1584,59.1758,59.1236,59.1584,8796.0
2016-07-14 10:30:00,67.99,68.05,67.99,68.01,10566.0,59.1758,59.2281,59.1758,59.1932,10566.0
2016-07-14 10:35:00,68.01,68.09,68.01,68.07,7000.0,59.1932,59.2629,59.1932,59.2455,7000.0
2016-07-14 10:40:00,68.07,68.1,68.02,68.08,6540.0,59.2455,59.2716,59.202,59.2542,6540.0
2016-07-14 10:45:00,68.06,68.09,68.01,68.04,8291.0,59.2368,59.2629,59.1932,59.2194,8291.0
2016-07-14 10:50:00,68.04,68.07,68.0,68.04,7545.0,59.2194,59.2455,59.1845,59.2194,7545.0
2016-07-14 10:55:00,68.03,68.12,68.03,68.09,4586.0,59.2107,59.289,59.2107,59.2629,4586.0
2016-07-14 11:00:00,68.09,68.09,68.02,68.08,11423.0,59.2629,59.2629,59.202,59.2542,11423.0
2016-07-14 11:05:00,68.09,68.16,68.06,68.12,9649.0,59.2629,59.3238,59.2368,59.289,9649.0
2016-07-14 11:10:00,68.12,68.13,68.1,68.11,8756.0,59.289,59.2977,59.2716,59.2803,8756.0
2016-07-14 11:15:00,68.1,68.11,67.96,67.96,14199.0,59.2716,59.2803,59.1497,59.1497,14199.0
2016-07-14 11:20:00,67.96,67.96,67.91,67.94,7852.0,59.1497,59.1497,59.1062,59.1323,7852.0
2016-07-14 11:25:00,67.95,67.97,67.92,67.92,6600.0,59.141,59.1584,59.1149,59.1149,6600.0
2016-07-14 11:30:00,67.92,67.93,67.86,67.89,6907.0,59.1149,59.1236,59.0627,59.0888,6907.0
2016-07-14 11:35:00,67.88,67.88,67.83,67.87,7424.0,59.0801,59.0801,59.0366,59.0714,7424.0
2016-07-14 11:40:00,67.86,67.86,67.8,67.82,6200.0,59.0627,59.0627,59.0105,59.0279,6200.0
2016-07-14 11:45:00,67.81,67.86,67.79,67.79,13868.0,59.0192,59.0627,59.0018,59.0018,13868.0
2016-07-14 11:50:00,67.78,67.78,67.73,67.75,14906.0,58.9931,58.9931,58.9495,58.967,14906.0
2016-07-14 11:55:00,67.77,67.82,67.76,67.81,12945.0,58.9844,59.0279,58.9757,59.0192,12945.0
2016-07-14 12:00:00,67.82,67.82,67.73,67.77,10295.0,59.0279,59.0279,58.9495,58.9844,10295.0
2016-07-14 12:05:00,67.77,67.79,67.75,67.77,3800.0,58.9844,59.0018,58.967,58.9844,3800.0
2016-07-14 12:10:00,67.77,67.77,67.71,67.75,6600.0,58.9844,58.9844,58.9321,58.967,6600.0
2016-07-14 12:15:00,67.75,67.77,67.74,67.74,2957.0,58.967,58.9844,58.9582,58.9582,2957.0
2016-07-14 12:20:00,67.74,67.74,67.66,67.7,5300.0,58.9582,58.9582,58.8886,58.9234,5300.0
2016-07-14 12:25:00,67.68,67.73,67.68,67.73,3756.0,58.906,58.9495,58.906,58.9495,3756.0
2016-07-14 12:30:00,67.73,67.8,67.72,67.8,4608.0,58.9495,59.0105,58.9408,59.0105,4608.0
2016-07-14 12:35:00,67.81,67.81,67.73,67.74,6005.0,59.0192,59.0192,58.9495,58.9582,6005.0
2016-07-14 12:40:00,67.73,67.8,67.72,67.76,4535.0,58.9495,59.0105,58.9408,58.9757,4535.0
2016-07-14 12:45:00,67.76,67.76,67.63,67.65,22494.0,58.9757,58.9757,58.8625,58.8799,22494.0
2016-07-14 12:50:00,67.65,67.73,67.65,67.7,4067.0,58.8799,58.9495,58.8799,58.9234,4067.0
2016-07-14 12:55:00,67.7,67.71,67.62,67.63,5906.0,58.9234,58.9321,58.8538,58.8625,5906.0
2016-07-14 13:00:00,67.62,67.64,67.53,67.53,8327.0,58.8538,58.8712,58.7755,58.7755,8327.0
2016-07-14 13:05:00,67.53,67.54,67.49,67.54,5910.0,58.7755,58.7842,58.7407,58.7842,5910.0
2016-07-14 13:10:00,67.54,67.57,67.52,67.53,9200.0,58.7842,58.8103,58.7668,58.7755,9200.0
2016-07-14 13:15:00,67.55,67.55,67.48,67.48,5931.0,58.7929,58.7929,58.732,58.732,5931.0
2016-07-14 13:20:00,67.48,67.55,67.47,67.55,12056.0,58.732,58.7929,58.7233,58.7929,12056.0
2016-07-14 13:25:00,67.55,67.55,67.48,67.48,10900.0,58.7929,58.7929,58.732,58.732,10900.0
2016-07-14 13:30:00,67.48,67.6,67.47,67.6,13000.0,58.732,58.8364,58.7233,58.8364,13000.0
2016-07-14 13:35:00,67.59,67.66,67.58,67.64,7788.0,58.8277,58.8886,58.819,58.8712,7788.0
2016-07-14 13:40:00,67.65,67.65,67.62,67.62,4800.0,58.8799,58.8799,58.8538,58.8538,4800.0
2016-07-14 13:45:00,67.61,67.61,67.52,67.53,12897.0,58.8451,58.8451,58.7668,58.7755,12897.0
2016-07-14 13:50:00,67.53,67.58,67.52,67.57,7244.0,58.7755,58.819,58.7668,58.8103,7244.0
2016-07-14 13:55:00,67.56,67.58,67.55,67.56,4190.0,58.8016,58.819,58.7929,58.8016,4190.0
2016-07-14 14:00:00,67.57,67.62,67.54,67.59,7402.0,58.8103,58.8538,58.7842,58.8277,7402.0
2016-07-14 14:05:00,67.58,67.59,67.53,67.59,3438.0,58.819,58.8277,58.7755,58.8277,3438.0
2016-07-14 14:10:00,67.59,67.62,67.58,67.58,5529.0,58.8277,58.8538,58.819,58.819,5529.0
2016-07-14 14:15:00,67.6,67.62,67.57,67.6,7729.0,58.8364,58.8538,58.8103,58.8364,7729.0
2016-07-14 14:20:00,67.6,67.63,67.59,67.6,5074.0,58.8364,58.8625,58.8277,58.8364,5074.0
2016-07-14 14:25:00,67.61,67.62,67.6,67.61,2317.0,58.8451,58.8538,58.8364,58.8451,2317.0
2016-07-14 14:30:00,67.61,67.61,67.57,67.6,5520.0,58.8451,58.8451,58.8103,58.8364,5520.0
2016-07-14 14:35:00,67.6,67.63,67.6,67.63,3624.0,58.8364,58.8625,58.8364,58.8625,3624.0
2016-07-14 14:40:00,67.63,67.65,67.61,67.63,6244.0,58.8625,58.8799,58.8451,58.8625,6244.0
2016-07-14 14:45:00,67.62,67.62,67.6,67.62,4700.0,58.8538,58.8538,58.8364,58.8538,4700.0
2016-07-14 14:50:00,67.62,67.64,67.6,67.6,6887.0,58.8538,58.8712,58.8364,58.8364,6887.0
2016-07-14 14:55:00,67.6,67.62,67.59,67.62,6641.0,58.8364,58.8538,58.8277,58.8538,6641.0
2016-07-14 15:00:00,67.62,67.64,67.61,67.64,3500.0,58.8538,58.8712,58.8451,58.8712,3500.0
2016-07-14 15:05:00,67.64,67.7,67.63,67.7,14502.0,58.8712,58.9234,58.8625,58.9234,14502.0
2016-07-14 15:10:00,67.69,67.73,67.69,67.72,7321.0,58.9147,58.9495,58.9147,58.9408,7321.0
2016-07-14 15:15:00,67.72,67.72,67.7,67.7,7944.0,58.9408,58.9408,58.9234,58.9234,7944.0
2016-07-14 15:20:00,67.71,67.73,67.68,67.69,15396.0,58.9321,58.9495,58.906,58.9147,15396.0
2016-07-14 15:25:00,67.69,67.7,67.65,67.67,9738.0,58.9147,58.9234,58.8799,58.8973,9738.0
2016-07-14 15:30:00,67.68,67.69,67.64,67.64,13962.0,58.906,58.9147,58.8712,58.8712,13962.0
2016-07-14 15:35:00,67.64,67.67,67.56,67.57,23778.0,58.8712,58.8973,58.8016,58.8103,23778.0
2016-07-14 15:40:00,67.57,67.58,67.54,67.55,15445.0,58.8103,58.819,58.7842,58.7929,15445.0
2016-07-14 15:45:00,67.56,67.57,67.55,67.56,29501.0,58.8016,58.8103,58.7929,58.8016,29501.0
2016-07-14 15:50:00,67.56,67.57,67.55,67.56,28686.0,58.8016,58.8103,58.7929,58.8016,28686.0
2016-07-14 15:55:00,67.56,67.58,67.54,67.56,78605.0,58.8016,58.819,58.7842,58.8016,78605.0
2016-07-15 09:30:00,67.79,67.79,67.08,67.5,52203.0,59.0018,59.0018,58.3838,58.7494,52203.0
2016-07-15 09:35:00,67.44,67.51,67.42,67.45,3344.0,58.6971,58.7581,58.6797,58.7058,3344.0
2016-07-15 09:40:00,67.45,67.47,67.37,67.42,2710.0,58.7058,58.7233,58.6362,58.6797,2710.0
2016-07-15 09:45:00,67.46,67.52,67.46,67.52,7167.0,58.7145,58.7668,58.7145,58.7668,7167.0
2016-07-15 09:50:00,67.52,67.64,67.5,67.55,17600.0,58.7668,58.8712,58.7494,58.7929,17600.0
2016-07-15 09:55:00,67.56,67.6,67.54,67.6,13600.0,58.8016,58.8364,58.7842,58.8364,13600.0
2016-07-15 10:00:00,67.6,67.62,67.53,67.57,13528.0,58.8364,58.8538,58.7755,58.8103,13528.0
2016-07-15 10:05:00,67.56,67.62,67.55,67.57,12627.0,58.8016,58.8538,58.7929,58.8103,12627.0
2016-07-15 10:10:00,67.58,67.58,67.47,67.49,8907.0,58.819,58.819,58.7233,58.7407,8907.0
2016-07-15 10:15:00,67.5,67.59,67.47,67.52,21356.0,58.7494,58.8277,58.7233,58.7668,21356.0
2016-07-15 10:20:00,67.51,67.6,67.51,67.57,3516.0,58.7581,58.8364,58.7581,58.8103,3516.0
2016-07-15 10:25:00,67.54,67.63,67.54,67.6,6354.0,58.7842,58.8625,58.7842,58.8364,6354.0
2016-07-15 10:30:00,67.6,67.63,67.55,67.55,7042.0,58.8364,58.8625,58.7929,58.7929,7042.0
2016-07-15 10:35:00,67.53,67.55,67.46,67.54,13252.0,58.7755,58.7929,58.7145,58.7842,13252.0
2016-07-15 10:40:00,67.53,67.55,67.52,67.54,1611.0,58.7755,58.7929,58.7668,58.7842,1611.0
2016-07-15 10:45:00,67.54,67.57,67.54,67.55,2645.0,58.7842,58.8103,58.7842,58.7929,2645.0
2016-07-15 10:50:00,67.56,67.6,67.52,67.52,7223.0,58.8016,58.8364,58.7668,58.7668,7223.0
2016-07-15 10:55:00,67.52,67.57,67.52,67.55,6990.0,58.7668,58.8103,58.7668,58.7929,6990.0
2016-07-15 11:00:00,67.55,67.58,67.53,67.54,5501.0,58.7929,58.819,58.7755,58.7842,5501.0
2016-07-15 11:05:00,67.53,67.55,67.52,67.53,4488.0,58.7755,58.7929,58.7668,58.7755,4488.0
2016-07-15 11:10:00,67.53,67.53,67.46,67.47,7789.0,58.7755,58.7755,58.7145,58.7233,7789.0
2016-07-15 11:15:00,67.48,67.5,67.4,67.4,7535.0,58.732,58.7494,58.6623,58.6623,7535.0
2016-07-15 11:20:00,67.38,67.43,67.32,67.43,6820.0,58.6449,58.6884,58.5927,58.6884,6820.0
2016-07-15 11:25:00,67.43,67.47,67.43,67.44,3225.0,58.6884,58.7233,58.6884,58.6971,3225.0
2016-07-15 11:30:00,67.43,67.45,67.42,67.43,2601.0,58.6884,58.7058,58.6797,58.6884,2601.0
2016-07-15 11:35:00,67.43,67.44,67.39,67.4,5863.0,58.6884,58.6971,58.6536,58.6623,5863.0
2016-07-15 11:40:00,67.4,67.41,67.37,67.39,6812.0,58.6623,58.671,58.6362,58.6536,6812.0
2016-07-15 11:45:00,67.39,67.4,67.35,67.4,3983.0,58.6536,58.6623,58.6188,58.6623,3983.0
2016-07-15 11:50:00,67.4,67.45,67.37,67.44,9812.0,58.6623,58.7058,58.6362,58.6971,9812.0
2016-07-15 11:55:00,67.44,67.47,67.42,67.42,6057.0,58.6971,58.7233,58.6797,58.6797,6057.0
2016-07-15 12:00:00,67.42,67.5,67.42,67.5,18452.0,58.6797,58.7494,58.6797,58.7494,18452.0
2016-07-15 12:05:00,67.49,67.51,67.45,67.45,5436.0,58.7407,58.7581,58.7058,58.7058,5436.0
2016-07-15 12:10:00,67.46,67.46,67.42,67.42,2305.0,58.7145,58.7145,58.6797,58.6797,2305.0
2016-07-15 12:15:00,67.44,67.44,67.41,67.41,1610.0,58.6971,58.6971,58.671,58.671,1610.0
2016-07-15 12:20:00,67.43,67.45,67.38,67.45,10722.0,58.6884,58.7058,58.6449,58.7058,10722.0
2016-07-15 12:25:00,67.45,67.47,67.42,67.47,6498.0,58.7058,58.7233,58.6797,58.7233,6498.0
2016-07-15 12:30:00,67.46,67.46,67.42,67.45,3630.0,58.7145,58.7145,58.6797,58.7058,3630.0
2016-07-15 12:35:00,67.45,67.45,67.41,67.43,3972.0,58.7058,58.7058,58.671,58.6884,3972.0
2016-07-15 12:40:00,67.42,67.47,67.41,67.44,3116.0,58.6797,58.7233,58.671,58.6971,3116.0
2016-07-15 12:45:00,67.46,67.47,67.44,67.45,3107.0,58.7145,58.7233,58.6971,58.7058,3107.0
2016-07-15 12:50:00,67.45,67.48,67.45,67.46,3708.0,58.7058,58.732,58.7058,58.7145,3708.0
2016-07-15 12:55:00,67.47,67.48,67.46,67.47,3700.0,58.7233,58.732,58.7145,58.7233,3700.0
2016-07-15 13:00:00,67.47,67.49,67.45,67.49,4409.0,58.7233,58.7407,58.7058,58.7407,4409.0
2016-07-15 13:05:00,67.49,67.5,67.48,67.49,4004.0,58.7407,58.7494,58.732,58.7407,4004.0
2016-07-15 13:10:00,67.48,67.49,67.47,67.48,4715.0,58.732,58.7407,58.7233,58.732,4715.0
2016-07-15 13:15:00,67.48,67.49,67.44,67.45,7596.0,58.732,58.7407,58.6971,58.7058,7596.0
2016-07-15 13:20:00,67.45,67.49,67.44,67.47,4689.0,58.7058,58.7407,58.6971,58.7233,4689.0
2016-07-15 13:25:00,67.47,67.47,67.43,67.43,2780.0,58.7233,58.7233,58.6884,58.6884,2780.0
2016-07-15 13:30:00,67.44,67.44,67.42,67.44,4628.0,58.6971,58.6971,58.6797,58.6971,4628.0
2016-07-15 13:35:00,67.43,67.44,67.38,67.43,6076.0,58.6884,58.6971,58.6449,58.6884,6076.0
2016-07-15 13:40:00,67.44,67.49,67.43,67.48,4357.0,58.6971,58.7407,58.6884,58.732,4357.0
2016-07-15 13:45:00,67.49,67.49,67.42,67.42,4300.0,58.7407,58.7407,58.6797,58.6797,4300.0
2016-07-15 13:50:00,67.41,67.44,67.41,67.44,9299.0,58.671,58.6971,58.671,58.6971,9299.0
2016-07-15 13:55:00,67.45,67.45,67.41,67.43,6068.0,58.7058,58.7058,58.671,58.6884,6068.0
2016-07-15 14:00:00,67.45,67.52,67.45,67.52,3741.0,58.7058,58.7668,58.7058,58.7668,3741.0
2016-07-15 14:05:00,67.52,67.54,67.49,67.52,8327.0,58.7668,58.7842,58.7407,58.7668,8327.0
2016-07-15 14:10:00,67.53,67.53,67.48,67.48,10682.0,58.7755,58.7755,58.732,58.732,10682.0
2016-07-15 14:15:00,67.47,67.49,67.46,67.49,4400.0,58.7233,58.7407,58.7145,58.7407,4400.0
2016-07-15 14:20:00,67.48,67.49,67.43,67.43,4375.0,58.732,58.7407,58.6884,58.6884,4375.0
2016-07-15 14:25:00,67.44,67.47,67.44,67.45,6856.0,58.6971,58.7233,58.6971,58.7058,6856.0
2016-07-15 14:30:00,67.45,67.49,67.45,67.46,7296.0,58.7058,58.7407,58.7058,58.7145,7296.0
2016-07-15 14:35:00,67.45,67.46,67.43,67.45,5364.0,58.7058,58.7145,58.6884,58.7058,5364.0
2016-07-15 14:40:00,67.45,67.48,67.45,67.46,9104.0,58.7058,58.732,58.7058,58.7145,9104.0
2016-07-15 14:45:00,67.46,67.49,67.45,67.47,5180.0,58.7145,58.7407,58.7058,58.7233,5180.0
2016-07-15 14:50:00,67.47,67.48,67.46,67.48,2930.0,58.7233,58.732,58.7145,58.732,2930.0
2016-07-15 14:55:00,67.48,67.49,67.44,67.44,8277.0,58.732,58.7407,58.6971,58.6971,8277.0
2016-07-15 15:00:00,67.44,67.45,67.38,67.39,9461.0,58.6971,58.7058,58.6449,58.6536,9461.0
2016-07-15 15:05:00,67.38,67.4,67.34,67.35,10758.0,58.6449,58.6623,58.6101,58.6188,10758.0
2016-07-15 15:10:00,67.35,67.37,67.34,67.36,8662.0,58.6188,58.6362,58.6101,58.6275,8662.0
2016-07-15 15:15:00,67.36,67.39,67.34,67.35,8561.0,58.6275,58.6536,58.6101,58.6188,8561.0
2016-07-15 15:20:00,67.35,67.4,67.35,67.38,9279.0,58.6188,58.6623,58.6188,58.6449,9279.0
2016-07-15 15:25:00,67.37,67.42,67.35,67.41,9830.0,58.6362,58.6797,58.6188,58.671,9830.0
2016-07-15 15:30:00,67.41,67.46,67.41,67.45,12007.0,58.671,58.7145,58.671,58.7058,12007.0
2016-07-15 15:35:00,67.44,67.45,67.39,67.43,17825.0,58.6971,58.7058,58.6536,58.6884,17825.0
2016-07-15 15:40:00,67.43,67.43,67.38,67.38,13641.0,58.6884,58.6884,58.6449,58.6449,13641.0
2016-07-15 15:45:00,67.39,67.44,67.39,67.4,22733.0,58.6536,58.6971,58.6536,58.6623,22733.0
2016-07-15 15:50:00,67.4,67.44,67.39,67.4,33044.0,58.6623,58.6971,58.6536,58.6623,33044.0
2016-07-15 15:55:00,67.39,67.44,67.38,67.4,70830.0,58.6536,58.6971,58.6449,58.6623,70830.0
2016-07-18 09:30:00,67.4,67.46,67.4,67.41,6804.0,58.6623,58.7145,58.6623,58.671,6804.0
2016-07-18 09:35:00,67.56,67.58,67.51,67.51,9999.0,58.8016,58.819,58.7581,58.7581,9999.0
2016-07-18 09:40:00,67.54,67.59,67.48,67.55,6545.0,58.7842,58.8277,58.732,58.7929,6545.0
2016-07-18 09:45:00,67.53,67.59,67.51,67.54,6902.0,58.7755,58.8277,58.7581,58.7842,6902.0
2016-07-18 09:50:00,67.54,67.6,67.53,67.59,4800.0,58.7842,58.8364,58.7755,58.8277,4800.0
2016-07-18 09:55:00,67.62,67.66,67.56,67.64,16997.0,58.8538,58.8886,58.8016,58.8712,16997.0
2016-07-18 10:00:00,67.64,67.7,67.62,67.66,12991.0,58.8712,58.9234,58.8538,58.8886,12991.0
2016-07-18 10:05:00,67.67,67.75,67.66,67.74,3267.0,58.8973,58.967,58.8886,58.9582,3267.0
2016-07-18 10:10:00,67.75,67.87,67.75,67.85,5692.0,58.967,59.0714,58.967,59.054,5692.0
2016-07-18 10:15:00,67.86,67.87,67.83,67.86,5093.0,59.0627,59.0714,59.0366,59.0627,5093.0
2016-07-18 10:20:00,67.89,67.89,67.82,67.83,2886.0,59.0888,59.0888,59.0279,59.0366,2886.0
2016-07-18 10:25:00,67.84,67.88,67.78,67.78,2600.0,59.0453,59.0801,58.9931,58.9931,2600.0
2016-07-18 10:30:00,67.78,68.0,67.78,67.94,9659.0,58.9931,59.1845,58.9931,59.1323,9659.0
2016-07-18 10:35:00,67.92,67.96,67.9,67.96,3614.0,59.1149,59.1497,59.0975,59.1497,3614.0
2016-07-18 10:40:00,67.95,67.95,67.84,67.86,4098.0,59.141,59.141,59.0453,59.0627,4098.0
2016-07-18 10:45:00,67.85,67.86,67.75,67.75,2858.0,59.054,59.0627,58.967,58.967,2858.0
2016-07-18 10:50:00,67.76,67.84,67.76,67.84,5757.0,58.9757,59.0453,58.9757,59.0453,5757.0
2016-07-18 10:55:00,67.83,67.83,67.75,67.79,6564.0,59.0366,59.0366,58.967,59.0018,6564.0
2016-07-18 11:00:00,67.77,67.81,67.77,67.81,4137.0,58.9844,59.0192,58.9844,59.0192,4137.0
2016-07-18 11:05:00,67.81,67.82,67.76,67.76,6861.0,59.0192,59.0279,58.9757,58.9757,6861.0
2016-07-18 11:10:00,67.76,67.76,67.67,67.68,7650.0,58.9757,58.9757,58.8973,58.906,7650.0
2016-07-18 11:15:00,67.66,67.71,67.66,67.7,4370.0,58.8886,58.9321,58.8886,58.9234,4370.0
2016-07-18 11:20:00,67.71,67.75,67.71,67.73,4867.0,58.9321,58.967,58.9321,58.9495,4867.0
2016-07-18 11:25:00,67.73,67.75,67.72,67.74,6171.0,58.9495,58.967,58.9408,58.9582,6171.0
2016-07-18 11:30:00,67.74,67.74,67.67,67.67,2464.0,58.9582,58.9582,58.8973,58.8973,2464.0
2016-07-18 11:35:00,67.66,67.67,67.61,67.66,2803.0,58.8886,58.8973,58.8451,58.8886,2803.0
2016-07-18 11:40:00,67.66,67.68,67.65,67.67,3908.0,58.8886,58.906,58.8799,58.8973,3908.0
2016-07-18 11:45:00,67.68,67.73,67.65,67.73,5658.0,58.906,58.9495,58.8799,58.9495,5658.0
2016-07-18 11:50:00,67.74,67.78,67.72,67.76,8622.0,58.9582,58.9931,58.9408,58.9757,8622.0
2016-07-18 11:55:00,67.76,67.81,67.75,67.77,5985.0,58.9757,59.0192,58.967,58.9844,5985.0
2016-07-18 12:00:00,67.78,67.78,67.75,67.77,2349.0,58.9931,58.9931,58.967,58.9844,2349.0
2016-07-18 12:05:00,67.77,67.78,67.7,67.73,6709.0,58.9844,58.9931,58.9234,58.9495,6709.0
2016-07-18 12:10:00,67.73,67.73,67.67,67.7,3938.0,58.9495,58.9495,58.8973,58.9234,3938.0
2016-07-18 12:15:00,67.71,67.72,67.64,67.64,4000.0,58.9321,58.9408,58.8712,58.8712,4000.0
2016-07-18 12:20:00,67.65,67.66,67.64,67.65,4527.0,58.8799,58.8886,58.8712,58.8799,4527.0
2016-07-18 12:25:00,67.65,67.67,67.65,67.66,1745.0,58.8799,58.8973,58.8799,58.8886,1745.0
2016-07-18 12:30:00,67.65,67.66,67.59,67.59,3265.0,58.8799,58.8886,58.8277,58.8277,3265.0
2016-07-18 12:35:00,67.59,67.61,67.56,67.6,7951.0,58.8277,58.8451,58.8016,58.8364,7951.0
2016-07-18 12:40:00,67.6,67.64,67.59,67.63,3200.0,58.8364,58.8712,58.8277,58.8625,3200.0
2016-07-18 12:45:00,67.63,67.67,67.63,67.64,4506.0,58.8625,58.8973,58.8625,58.8712,4506.0
2016-07-18 12:50:00,67.64,67.67,67.63,67.67,3480.0,58.8712,58.8973,58.8625,58.8973,3480.0
2016-07-18 12:55:00,67.66,67.67,67.63,67.65,4425.0,58.8886,58.8973,58.8625,58.8799,4425.0
2016-07-18 13:00:00,67.65,67.66,67.64,67.66,3093.0,58.8799,58.8886,58.8712,58.8886,3093.0
2016-07-18 13:05:00,67.66,67.68,67.63,67.63,9539.0,58.8886,58.906,58.8625,58.8625,9539.0
2016-07-18 13:10:00,67.62,67.63,67.58,67.58,4044.0,58.8538,58.8625,58.819,58.819,4044.0
2016-07-18 13:15:00,67.58,67.6,67.55,67.6,8198.0,58.819,58.8364,58.7929,58.8364,8198.0
2016-07-18 13:20:00,67.6,67.62,67.59,67.6,5721.0,58.8364,58.8538,58.8277,58.8364,5721.0
2016-07-18 13:25:00,67.61,67.63,67.59,67.62,8484.0,58.8451,58.8625,58.8277,58.8538,8484.0
2016-07-18 13:30:00,67.62,67.64,67.61,67.64,4508.0,58.8538,58.8712,58.8451,58.8712,4508.0
2016-07-18 13:35:00,67.64,67.69,67.63,67.69,5750.0,58.8712,58.9147,58.8625,58.9147,5750.0
2016-07-18 13:40:00,67.69,67.69,67.68,67.68,5055.0,58.9147,58.9147,58.906,58.906,5055.0
2016-07-18 13:45:00,67.69,67.71,67.69,67.71,4685.0,58.9147,58.9321,58.9147,58.9321,4685.0
2016-07-18 13:50:00,67.71,67.72,67.7,67.72,6061.0,58.9321,58.9408,58.9234,58.9408,6061.0
2016-07-18 13:55:00,67.71,67.71,67.7,67.7,4251.0,58.9321,58.9321,58.9234,58.9234,4251.0
2016-07-18 14:00:00,67.7,67.71,67.63,67.65,7817.0,58.9234,58.9321,58.8625,58.8799,7817.0
2016-07-18 14:05:00,67.65,67.7,67.65,67.7,2900.0,58.8799,58.9234,58.8799,58.9234,2900.0
2016-07-18 14:10:00,67.71,67.74,67.71,67.71,7055.0,58.9321,58.9582,58.9321,58.9321,7055.0
2016-07-18 14:15:00,67.7,67.7,67.65,67.65,9152.0,58.9234,58.9234,58.8799,58.8799,9152.0
2016-07-18 14:20:00,67.66,67.66,67.62,67.64,5157.0,58.8886,58.8886,58.8538,58.8712,5157.0
2016-07-18 14:25:00,67.65,67.67,67.64,67.67,5300.0,58.8799,58.8973,58.8712,58.8973,5300.0
2016-07-18 14:30:00,67.66,67.66,67.59,67.6,6555.0,58.8886,58.8886,58.8277,58.8364,6555.0
2016-07-18 14:35:00,67.6,67.61,67.57,67.59,3957.0,58.8364,58.8451,58.8103,58.8277,3957.0
2016-07-18 14:40:00,67.59,67.61,67.59,67.61,4061.0,58.8277,58.8451,58.8277,58.8451,4061.0
2016-07-18 14:45:00,67.62,67.62,67.6,67.61,6338.0,58.8538,58.8538,58.8364,58.8451,6338.0
2016-07-18 14:50:00,67.61,67.63,67.61,67.63,5496.0,58.8451,58.8625,58.8451,58.8625,5496.0
2016-07-18 14:55:00,67.63,67.65,67.61,67.64,13888.0,58.8625,58.8799,58.8451,58.8712,13888.0
2016-07-18 15:00:00,67.63,67.63,67.56,67.58,5879.0,58.8625,58.8625,58.8016,58.819,5879.0
2016-07-18 15:05:00,67.58,67.59,67.56,67.56,5647.0,58.819,58.8277,58.8016,58.8016,5647.0
2016-07-18 15:10:00,67.56,67.56,67.52,67.52,4199.0,58.8016,58.8016,58.7668,58.7668,4199.0
2016-07-18 15:15:00,67.52,67.61,67.51,67.61,8058.0,58.7668,58.8451,58.7581,58.8451,8058.0
2016-07-18 15:20:00,67.59,67.59,67.53,67.53,6400.0,58.8277,58.8277,58.7755,58.7755,6400.0
2016-07-18 15:25:00,67.52,67.55,67.52,67.55,4808.0,58.7668,58.7929,58.7668,58.7929,4808.0
2016-07-18 15:30:00,67.55,67.6,67.54,67.59,10593.0,58.7929,58.8364,58.7842,58.8277,10593.0
2016-07-18 15:35:00,67.6,67.62,67.58,67.59,12768.0,58.8364,58.8538,58.819,58.8277,12768.0
2016-07-18 15:40:00,67.59,67.6,67.58,67.59,8080.0,58.8277,58.8364,58.819,58.8277,8080.0
2016-07-18 15:45:00,67.59,67.61,67.58,67.6,20638.0,58.8277,58.8451,58.819,58.8364,20638.0
2016-07-18 15:50:00,67.6,67.61,67.55,67.56,17270.0,58.8364,58.8451,58.7929,58.8016,17270.0
2016-07-18 15:55:00,67.56,67.56,67.51,67.54,46405.0,58.8016,58.8016,58.7581,58.7842,46405.0
2016-07-19 09:30:00,67.6,67.75,67.43,67.74,10056.0,58.8364,58.967,58.6884,58.9582,10056.0
2016-07-19 09:35:00,67.71,67.76,67.54,67.55,4029.0,58.9321,58.9757,58.7842,58.7929,4029.0
2016-07-19 09:40:00,67.52,67.6,67.49,67.54,3437.0,58.7668,58.8364,58.7407,58.7842,3437.0
2016-07-19 09:45:00,67.54,67.54,67.43,67.45,6690.0,58.7842,58.7842,58.6884,58.7058,6690.0
2016-07-19 09:50:00,67.44,67.49,67.4,67.48,4700.0,58.6971,58.7407,58.6623,58.732,4700.0
2016-07-19 09:55:00,67.49,67.51,67.42,67.49,6100.0,58.7407,58.7581,58.6797,58.7407,6100.0
2016-07-19 10:00:00,67.46,67.46,67.31,67.31,2300.0,58.7145,58.7145,58.584,58.584,2300.0
2016-07-19 10:05:00,67.33,67.35,67.23,67.25,5449.0,58.6014,58.6188,58.5144,58.5318,5449.0
2016-07-19 10:10:00,67.23,67.27,67.14,67.16,5800.0,58.5144,58.5492,58.436,58.4534,5800.0
2016-07-19 10:15:00,67.19,67.24,67.17,67.22,8216.0,58.4796,58.5231,58.4621,58.5057,8216.0
2016-07-19 10:20:00,67.22,67.22,67.12,67.14,35066.0,58.5057,58.5057,58.4186,58.436,35066.0
2016-07-19 10:25:00,67.12,67.2,67.1,67.2,13308.0,58.4186,58.4883,58.4012,58.4883,13308.0
2016-07-19 10:30:00,67.25,67.26,67.2,67.21,5519.0,58.5318,58.5405,58.4883,58.497,5519.0
2016-07-19 10:35:00,67.21,67.22,67.16,67.22,100216.0,58.497,58.5057,58.4534,58.5057,100216.0
2016-07-19 10:40:00,67.25,67.28,67.19,67.25,6266.0,58.5318,58.5579,58.4796,58.5318,6266.0
2016-07-19 10:45:00,67.3,67.43,67.3,67.39,6326.0,58.5753,58.6884,58.5753,58.6536,6326.0
2016-07-19 10:50:00,67.38,67.47,67.37,67.47,3600.0,58.6449,58.7233,58.6362,58.7233,3600.0
2016-07-19 10:55:00,67.48,67.5,67.29,67.32,5700.0,58.732,58.7494,58.5666,58.5927,5700.0
2016-07-19 11:00:00,67.34,67.45,67.34,67.39,3640.0,58.6101,58.7058,58.6101,58.6536,3640.0
2016-07-19 11:05:00,67.4,67.58,67.4,67.54,3876.0,58.6623,58.819,58.6623,58.7842,3876.0
2016-07-19 11:10:00,67.51,67.51,67.45,67.48,4500.0,58.7581,58.7581,58.7058,58.732,4500.0
2016-07-19 11:15:00,67.52,67.53,67.46,67.5,3200.0,58.7668,58.7755,58.7145,58.7494,3200.0
2016-07-19 11:20:00,67.49,67.49,67.45,67.49,1738.0,58.7407,58.7407,58.7058,58.7407,1738.0
2016-07-19 11:25:00,67.48,67.5,67.4,67.4,2074.0,58.732,58.7494,58.6623,58.6623,2074.0
2016-07-19 11:30:00,67.41,67.46,67.41,67.43,3000.0,58.671,58.7145,58.671,58.6884,3000.0
2016-07-19 11:35:00,67.41,67.45,67.39,67.4,3300.0,58.671,58.7058,58.6536,58.6623,3300.0
2016-07-19 11:40:00,67.39,67.44,67.39,67.42,2709.0,58.6536,58.6971,58.6536,58.6797,2709.0
2016-07-19 11:45:00,67.42,67.42,67.31,67.37,2100.0,58.6797,58.6797,58.584,58.6362,2100.0
2016-07-19 11:50:00,67.35,67.35,67.28,67.35,3223.0,58.6188,58.6188,58.5579,58.6188,3223.0
2016-07-19 11:55:00,67.37,67.37,67.32,67.33,2200.0,58.6362,58.6362,58.5927,58.6014,2200.0
2016-07-19 12:00:00,67.33,67.38,67.3,67.35,4300.0,58.6014,58.6449,58.5753,58.6188,4300.0
2016-07-19 12:05:00,67.36,67.39,67.34,67.35,3425.0,58.6275,58.6536,58.6101,58.6188,3425.0
2016-07-19 12:10:00,67.35,67.42,67.35,67.42,2295.0,58.6188,58.6797,58.6188,58.6797,2295.0
2016-07-19 12:15:00,67.42,67.43,67.39,67.42,2501.0,58.6797,58.6884,58.6536,58.6797,2501.0
2016-07-19 12:20:00,67.41,67.41,67.39,67.41,2199.0,58.671,58.671,58.6536,58.671,2199.0
2016-07-19 12:25:00,67.4,67.43,67.39,67.41,4286.0,58.6623,58.6884,58.6536,58.671,4286.0
2016-07-19 12:30:00,67.41,67.44,67.4,67.41,2000.0,58.671,58.6971,58.6623,58.671,2000.0
2016-07-19 12:35:00,67.43,67.43,67.39,67.39,2100.0,58.6884,58.6884,58.6536,58.6536,2100.0
2016-07-19 12:40:00,67.39,67.43,67.39,67.4,900.0,58.6536,58.6884,58.6536,58.6623,900.0
2016-07-19 12:45:00,67.39,67.42,67.36,67.37,2200.0,58.6536,58.6797,58.6275,58.6362,2200.0
2016-07-19 12:50:00,67.37,67.39,67.34,67.34,6593.0,58.6362,58.6536,58.6101,58.6101,6593.0
2016-07-19 12:55:00,67.34,67.36,67.33,67.35,4975.0,58.6101,58.6275,58.6014,58.6188,4975.0
2016-07-19 13:00:00,67.36,67.39,67.36,67.38,2281.0,58.6275,58.6536,58.6275,58.6449,2281.0
2016-07-19 13:05:00,67.4,67.41,67.37,67.4,4940.0,58.6623,58.671,58.6362,58.6623,4940.0
2016-07-19 13:10:00,67.39,67.39,67.34,67.37,2082.0,58.6536,58.6536,58.6101,58.6362,2082.0
2016-07-19 13:15:00,67.36,67.36,67.32,67.32,1585.0,58.6275,58.6275,58.5927,58.5927,1585.0
2016-07-19 13:20:00,67.32,67.34,67.31,67.32,2756.0,58.5927,58.6101,58.584,58.5927,2756.0
2016-07-19 13:25:00,67.32,67.34,67.31,67.34,2200.0,58.5927,58.6101,58.584,58.6101,2200.0
2016-07-19 13:30:00,67.32,67.36,67.31,67.35,2917.0,58.5927,58.6275,58.584,58.6188,2917.0
2016-07-19 13:35:00,67.36,67.38,67.32,67.35,2431.0,58.6275,58.6449,58.5927,58.6188,2431.0
2016-07-19 13:40:00,67.38,67.38,67.34,67.34,1400.0,58.6449,58.6449,58.6101,58.6101,1400.0
2016-07-19 13:45:00,67.34,67.37,67.32,67.32,2400.0,58.6101,58.6362,58.5927,58.5927,2400.0
2016-07-19 13:50:00,67.33,67.35,67.3,67.3,4399.0,58.6014,58.6188,58.5753,58.5753,4399.0
2016-07-19 13:55:00,67.3,67.31,67.25,67.3,4623.0,58.5753,58.584,58.5318,58.5753,4623.0
2016-07-19 14:00:00,67.3,67.37,67.3,67.36,4399.0,58.5753,58.6362,58.5753,58.6275,4399.0
2016-07-19 14:05:00,67.37,67.42,67.37,67.42,2800.0,58.6362,58.6797,58.6362,58.6797,2800.0
2016-07-19 14:10:00,67.4,67.4,67.36,67.36,3188.0,58.6623,58.6623,58.6275,58.6275,3188.0
2016-07-19 14:15:00,67.36,67.38,67.36,67.37,3500.0,58.6275,58.6449,58.6275,58.6362,3500.0
2016-07-19 14:20:00,67.37,67.39,67.36,67.37,4532.0,58.6362,58.6536,58.6275,58.6362,4532.0
2016-07-19 14:25:00,67.37,67.39,67.35,67.38,3777.0,58.6362,58.6536,58.6188,58.6449,3777.0
2016-07-19 14:30:00,67.37,67.4,67.36,67.4,3280.0,58.6362,58.6623,58.6275,58.6623,3280.0
2016-07-19 14:35:00,67.38,67.38,67.34,67.35,5985.0,58.6449,58.6449,58.6101,58.6188,5985.0
2016-07-19 14:40:00,67.35,67.41,67.35,67.38,4762.0,58.6188,58.671,58.6188,58.6449,4762.0
2016-07-19 14:45:00,67.38,67.4,67.37,67.38,2840.0,58.6449,58.6623,58.6362,58.6449,2840.0
2016-07-19 14:50:00,67.37,67.38,67.34,67.36,5029.0,58.6362,58.6449,58.6101,58.6275,5029.0
2016-07-19 14:55:00,67.36,67.37,67.34,67.34,3471.0,58.6275,58.6362,58.6101,58.6101,3471.0
2016-07-19 15:00:00,67.35,67.36,67.32,67.32,5252.0,58.6188,58.6275,58.5927,58.5927,5252.0
2016-07-19 15:05:00,67.33,67.39,67.33,67.37,5719.0,58.6014,58.6536,58.6014,58.6362,5719.0
2016-07-19 15:10:00,67.37,67.37,67.33,67.36,14130.0,58.6362,58.6362,58.6014,58.6275,14130.0
2016-07-19 15:15:00,67.35,67.37,67.34,67.35,5329.0,58.6188,58.6362,58.6101,58.6188,5329.0
2016-07-19 15:20:00,67.35,67.39,67.34,67.34,4600.0,58.6188,58.6536,58.6101,58.6101,4600.0
2016-07-19 15:25:00,67.34,67.36,67.32,67.33,7550.0,58.6101,58.6275,58.5927,58.6014,7550.0
2016-07-19 15:30:00,67.33,67.38,67.32,67.33,10482.0,58.6014,58.6449,58.5927,58.6014,10482.0
2016-07-19 15:35:00,67.34,67.34,67.31,67.33,7112.0,58.6101,58.6101,58.584,58.6014,7112.0
2016-07-19 15:40:00,67.33,67.33,67.32,67.33,5782.0,58.6014,58.6014,58.5927,58.6014,5782.0
2016-07-19 15:45:00,67.32,67.41,67.32,67.41,28952.0,58.5927,58.671,58.5927,58.671,28952.0
2016-07-19 15:50:00,67.41,67.45,67.4,67.45,47651.0,58.671,58.7058,58.6623,58.7058,47651.0
2016-07-19 15:55:00,67.43,67.49,67.43,67.46,50256.0,58.6884,58.7407,58.6884,58.7145,50256.0
2016-07-20 09:30:00,67.57,67.86,67.57,67.72,13876.0,58.8103,59.0627,58.8103,58.9408,13876.0
2016-07-20 09:35:00,67.69,67.72,67.65,67.67,3100.0,58.9147,58.9408,58.8799,58.8973,3100.0
2016-07-20 09:40:00,67.67,67.73,67.53,67.58,34368.0,58.8973,58.9495,58.7755,58.819,34368.0
2016-07-20 09:45:00,67.55,67.67,67.55,67.59,10561.0,58.7929,58.8973,58.7929,58.8277,10561.0
2016-07-20 09:50:00,67.6,67.8,67.56,67.8,16395.0,58.8364,59.0105,58.8016,59.0105,16395.0
2016-07-20 09:55:00,67.8,67.8,67.73,67.74,2909.0,59.0105,59.0105,58.9495,58.9582,2909.0
2016-07-20 10:00:00,67.75,67.75,67.65,67.73,13255.0,58.967,58.967,58.8799,58.9495,13255.0
2016-07-20 10:05:00,67.73,67.78,67.69,67.78,15185.0,58.9495,58.9931,58.9147,58.9931,15185.0
2016-07-20 10:10:00,67.78,67.83,67.77,67.81,3504.0,58.9931,59.0366,58.9844,59.0192,3504.0
2016-07-20 10:15:00,67.82,67.89,67.82,67.89,3250.0,59.0279,59.0888,59.0279,59.0888,3250.0
2016-07-20 10:20:00,67.91,67.96,67.91,67.96,1200.0,59.1062,59.1497,59.1062,59.1497,1200.0
2016-07-20 10:25:00,67.98,67.98,67.9,67.9,4000.0,59.1671,59.1671,59.0975,59.0975,4000.0
2016-07-20 10:30:00,67.9,67.93,67.86,67.88,9800.0,59.0975,59.1236,59.0627,59.0801,9800.0
2016-07-20 10:35:00,67.9,67.92,67.82,67.85,10200.0,59.0975,59.1149,59.0279,59.054,10200.0
2016-07-20 10:40:00,67.86,67.88,67.78,67.78,8980.0,59.0627,59.0801,58.9931,58.9931,8980.0
2016-07-20 10:45:00,67.79,67.81,67.75,67.75,3924.0,59.0018,59.0192,58.967,58.967,3924.0
2016-07-20 10:50:00,67.74,67.83,67.74,67.82,3743.0,58.9582,59.0366,58.9582,59.0279,3743.0
2016-07-20 10:55:00,67.83,67.84,67.76,67.77,5549.0,59.0366,59.0453,58.9757,58.9844,5549.0
2016-07-20 11:00:00,67.78,67.84,67.78,67.84,4028.0,58.9931,59.0453,58.9931,59.0453,4028.0
2016-07-20 11:05:00,67.82,67.82,67.77,67.78,3614.0,59.0279,59.0279,58.9844,58.9931,3614.0
2016-07-20 11:10:00,67.78,67.82,67.78,67.79,11280.0,58.9931,59.0279,58.9931,59.0018,11280.0
2016-07-20 11:15:00,67.8,67.83,67.78,67.8,7417.0,59.0105,59.0366,58.9931,59.0105,7417.0
2016-07-20 11:20:00,67.83,67.84,67.78,67.81,1800.0,59.0366,59.0453,58.9931,59.0192,1800.0
2016-07-20 11:25:00,67.8,67.9,67.79,67.84,16506.0,59.0105,59.0975,59.0018,59.0453,16506.0
2016-07-20 11:30:00,67.86,67.91,67.85,67.9,5400.0,59.0627,59.1062,59.054,59.0975,5400.0
2016-07-20 11:35:00,67.89,67.91,67.89,67.89,890.0,59.0888,59.1062,59.0888,59.0888,890.0
2016-07-20 11:40:00,67.91,67.93,67.9,67.9,4128.0,59.1062,59.1236,59.0975,59.0975,4128.0
2016-07-20 11:45:00,67.88,67.94,67.88,67.94,2564.0,59.0801,59.1323,59.0801,59.1323,2564.0
2016-07-20 11:50:00,67.95,67.96,67.93,67.94,1600.0,59.141,59.1497,59.1236,59.1323,1600.0
2016-07-20 11:55:00,67.95,67.97,67.9,67.91,3100.0,59.141,59.1584,59.0975,59.1062,3100.0
2016-07-20 12:00:00,67.9,67.9,67.85,67.9,5256.0,59.0975,59.0975,59.054,59.0975,5256.0
2016-07-20 12:05:00,67.91,67.91,67.85,67.85,11684.0,59.1062,59.1062,59.054,59.054,11684.0
2016-07-20 12:10:00,67.82,67.85,67.81,67.84,4514.0,59.0279,59.054,59.0192,59.0453,4514.0
2016-07-20 12:15:00,67.87,67.87,67.82,67.82,6991.0,59.0714,59.0714,59.0279,59.0279,6991.0
2016-07-20 12:20:00,67.82,67.83,67.8,67.8,1000.0,59.0279,59.0366,59.0105,59.0105,1000.0
2016-07-20 12:25:00,67.81,67.85,67.81,67.83,2183.0,59.0192,59.054,59.0192,59.0366,2183.0
2016-07-20 12:30:00,67.82,67.83,67.81,67.81,2200.0,59.0279,59.0366,59.0192,59.0192,2200.0
2016-07-20 12:35:00,67.81,67.81,67.77,67.8,4474.0,59.0192,59.0192,58.9844,59.0105,4474.0
2016-07-20 12:40:00,67.79,67.8,67.78,67.8,4800.0,59.0018,59.0105,58.9931,59.0105,4800.0
2016-07-20 12:45:00,67.8,67.81,67.8,67.81,1900.0,59.0105,59.0192,59.0105,59.0192,1900.0
2016-07-20 12:50:00,67.81,67.81,67.78,67.78,1402.0,59.0192,59.0192,58.9931,58.9931,1402.0
2016-07-20 12:55:00,67.79,67.79,67.74,67.75,3100.0,59.0018,59.0018,58.9582,58.967,3100.0
2016-07-20 13:00:00,67.74,67.75,67.74,67.75,1622.0,58.9582,58.967,58.9582,58.967,1622.0
2016-07-20 13:05:00,67.76,67.8,67.76,67.79,3291.0,58.9757,59.0105,58.9757,59.0018,3291.0
2016-07-20 13:10:00,67.79,67.81,67.78,67.81,3252.0,59.0018,59.0192,58.9931,59.0192,3252.0
2016-07-20 13:15:00,67.81,67.82,67.81,67.82,500.0,59.0192,59.0279,59.0192,59.0279,500.0
2016-07-20 13:20:00,67.82,67.84,67.82,67.83,2400.0,59.0279,59.0453,59.0279,59.0366,2400.0
2016-07-20 13:25:00,67.83,67.85,67.83,67.84,1400.0,59.0366,59.054,59.0366,59.0453,1400.0
2016-07-20 13:30:00,67.84,67.89,67.84,67.89,2786.0,59.0453,59.0888,59.0453,59.0888,2786.0
2016-07-20 13:35:00,67.89,67.93,67.89,67.91,4202.0,59.0888,59.1236,59.0888,59.1062,4202.0
2016-07-20 13:40:00,67.9,67.9,67.88,67.89,1500.0,59.0975,59.0975,59.0801,59.0888,1500.0
2016-07-20 13:45:00,67.89,67.89,67.87,67.88,1300.0,59.0888,59.0888,59.0714,59.0801,1300.0
2016-07-20 13:50:00,67.88,67.9,67.85,67.86,3328.0,59.0801,59.0975,59.054,59.0627,3328.0
2016-07-20 13:55:00,67.86,67.87,67.85,67.85,5485.0,59.0627,59.0714,59.054,59.054,5485.0
2016-07-20 14:00:00,67.85,67.86,67.84,67.85,4365.0,59.054,59.0627,59.0453,59.054,4365.0
2016-07-20 14:05:00,67.86,67.89,67.86,67.89,3460.0,59.0627,59.0888,59.0627,59.0888,3460.0
2016-07-20 14:10:00,67.88,67.88,67.85,67.85,6939.0,59.0801,59.0801,59.054,59.054,6939.0
2016-07-20 14:15:00,67.85,67.86,67.85,67.85,3502.0,59.054,59.0627,59.054,59.054,3502.0
2016-07-20 14:20:00,67.85,67.89,67.84,67.86,3652.0,59.054,59.0888,59.0453,59.0627,3652.0
2016-07-20 14:25:00,67.85,67.86,67.85,67.85,17924.0,59.054,59.0627,59.054,59.054,17924.0
2016-07-20 14:30:00,67.85,67.87,67.84,67.85,4012.0,59.054,59.0714,59.0453,59.054,4012.0
2016-07-20 14:35:00,67.84,67.86,67.84,67.85,4092.0,59.0453,59.0627,59.0453,59.054,4092.0
2016-07-20 14:40:00,67.85,67.88,67.85,67.88,5813.0,59.054,59.0801,59.054,59.0801,5813.0
2016-07-20 14:45:00,67.88,67.92,67.88,67.9,6261.0,59.0801,59.1149,59.0801,59.0975,6261.0
2016-07-20 14:50:00,67.91,67.91,67.88,67.88,1200.0,59.1062,59.1062,59.0801,59.0801,1200.0
2016-07-20 14:55:00,67.88,67.91,67.87,67.87,9921.0,59.0801,59.1062,59.0714,59.0714,9921.0
2016-07-20 15:00:00,67.87,67.88,67.86,67.87,2014.0,59.0714,59.0801,59.0627,59.0714,2014.0
2016-07-20 15:05:00,67.86,67.89,67.84,67.89,6026.0,59.0627,59.0888,59.0453,59.0888,6026.0
2016-07-20 15:10:00,67.89,67.9,67.87,67.87,2200.0,59.0888,59.0975,59.0714,59.0714,2200.0
2016-07-20 15:15:00,67.86,67.89,67.85,67.89,12131.0,59.0627,59.0888,59.054,59.0888,12131.0
2016-07-20 15:20:00,67.88,67.91,67.88,67.91,5943.0,59.0801,59.1062,59.0801,59.1062,5943.0
2016-07-20 15:25:00,67.92,67.93,67.91,67.92,7575.0,59.1149,59.1236,59.1062,59.1149,7575.0
2016-07-20 15:30:00,67.93,67.94,67.92,67.93,5176.0,59.1236,59.1323,59.1149,59.1236,5176.0
2016-07-20 15:35:00,67.93,67.98,67.92,67.98,34580.0,59.1236,59.1671,59.1149,59.1671,34580.0
2016-07-20 15:40:00,67.97,67.98,67.95,67.97,8315.0,59.1584,59.1671,59.141,59.1584,8315.0
2016-07-20 15:45:00,67.98,67.99,67.94,67.95,27235.0,59.1671,59.1758,59.1323,59.141,27235.0
2016-07-20 15:50:00,67.96,67.97,67.94,67.94,26791.0,59.1497,59.1584,59.1323,59.1323,26791.0
2016-07-20 15:55:00,67.94,68.02,67.92,67.93,108516.0,59.1323,59.202,59.1149,59.1236,108516.0
2016-07-21 09:30:00,67.83,68.1,67.83,68.1,4442.0,59.0366,59.2716,59.0366,59.2716,4442.0
2016-07-21 09:35:00,68.11,68.13,68.02,68.05,6448.0,59.2803,59.2977,59.202,59.2281,6448.0
2016-07-21 09:40:00,68.03,68.08,68.02,68.04,4700.0,59.2107,59.2542,59.202,59.2194,4700.0
2016-07-21 09:45:00,68.05,68.05,67.97,67.97,3504.0,59.2281,59.2281,59.1584,59.1584,3504.0
2016-07-21 09:50:00,67.97,67.98,67.92,67.95,4500.0,59.1584,59.1671,59.1149,59.141,4500.0
2016-07-21 09:55:00,67.92,67.97,67.84,67.9,4708.0,59.1149,59.1584,59.0453,59.0975,4708.0
2016-07-21 10:00:00,67.91,67.92,67.85,67.92,2644.0,59.1062,59.1149,59.054,59.1149,2644.0
2016-07-21 10:05:00,67.93,68.01,67.86,68.01,13361.0,59.1236,59.1932,59.0627,59.1932,13361.0
2016-07-21 10:10:00,68.02,68.08,68.01,68.01,7600.0,59.202,59.2542,59.1932,59.1932,7600.0
2016-07-21 10:15:00,68.02,68.03,67.94,67.95,6145.0,59.202,59.2107,59.1323,59.141,6145.0
2016-07-21 10:20:00,67.95,67.97,67.87,67.88,3703.0,59.141,59.1584,59.0714,59.0801,3703.0
2016-07-21 10:25:00,67.88,67.92,67.88,67.92,1342.0,59.0801,59.1149,59.0801,59.1149,1342.0
2016-07-21 10:30:00,67.93,67.98,67.91,67.93,6627.0,59.1236,59.1671,59.1062,59.1236,6627.0
2016-07-21 10:35:00,67.93,67.94,67.92,67.92,700.0,59.1236,59.1323,59.1149,59.1149,700.0
2016-07-21 10:40:00,67.96,67.96,67.87,67.9,3400.0,59.1497,59.1497,59.0714,59.0975,3400.0
2016-07-21 10:45:00,67.89,67.92,67.84,67.92,5600.0,59.0888,59.1149,59.0453,59.1149,5600.0
2016-07-21 10:50:00,67.92,67.97,67.92,67.95,2200.0,59.1149,59.1584,59.1149,59.141,2200.0
2016-07-21 10:55:00,67.94,67.94,67.91,67.93,3517.0,59.1323,59.1323,59.1062,59.1236,3517.0
2016-07-21 11:00:00,67.92,67.94,67.81,67.82,5512.0,59.1149,59.1323,59.0192,59.0279,5512.0
2016-07-21 11:05:00,67.81,67.83,67.76,67.77,3800.0,59.0192,59.0366,58.9757,58.9844,3800.0
2016-07-21 11:10:00,67.76,67.79,67.75,67.77,4137.0,58.9757,59.0018,58.967,58.9844,4137.0
2016-07-21 11:15:00,67.77,67.77,67.72,67.72,2409.0,58.9844,58.9844,58.9408,58.9408,2409.0
2016-07-21 11:20:00,67.73,67.75,67.71,67.71,3500.0,58.9495,58.967,58.9321,58.9321,3500.0
2016-07-21 11:25:00,67.7,67.7,67.65,67.66,2339.0,58.9234,58.9234,58.8799,58.8886,2339.0
2016-07-21 11:30:00,67.64,67.68,67.61,67.66,2152.0,58.8712,58.906,58.8451,58.8886,2152.0
2016-07-21 11:35:00,67.65,67.65,67.57,67.61,2400.0,58.8799,58.8799,58.8103,58.8451,2400.0
2016-07-21 11:40:00,67.6,67.6,67.46,67.48,5366.0,58.8364,58.8364,58.7145,58.732,5366.0
2016-07-21 11:45:00,67.49,67.49,67.41,67.44,4274.0,58.7407,58.7407,58.671,58.6971,4274.0
2016-07-21 11:50:00,67.41,67.41,67.38,67.38,1200.0,58.671,58.671,58.6449,58.6449,1200.0
2016-07-21 11:55:00,67.37,67.47,67.37,67.47,5014.0,58.6362,58.7233,58.6362,58.7233,5014.0
2016-07-21 12:00:00,67.48,67.52,67.47,67.49,2725.0,58.732,58.7668,58.7233,58.7407,2725.0
2016-07-21 12:05:00,67.49,67.5,67.48,67.49,2589.0,58.7407,58.7494,58.732,58.7407,2589.0
2016-07-21 12:10:00,67.5,67.5,67.46,67.48,3801.0,58.7494,58.7494,58.7145,58.732,3801.0
2016-07-21 12:15:00,67.49,67.49,67.46,67.46,1100.0,58.7407,58.7407,58.7145,58.7145,1100.0
2016-07-21 12:20:00,67.45,67.45,67.4,67.41,4250.0,58.7058,58.7058,58.6623,58.671,4250.0
2016-07-21 12:25:00,67.42,67.48,67.42,67.48,1775.0,58.6797,58.732,58.6797,58.732,1775.0
2016-07-21 12:30:00,67.47,67.48,67.46,67.48,2900.0,58.7233,58.732,58.7145,58.732,2900.0
2016-07-21 12:35:00,67.49,67.49,67.43,67.43,8308.0,58.7407,58.7407,58.6884,58.6884,8308.0
2016-07-21 12:40:00,67.43,67.45,67.41,67.42,9799.0,58.6884,58.7058,58.671,58.6797,9799.0
2016-07-21 12:45:00,67.42,67.45,67.4,67.4,2000.0,58.6797,58.7058,58.6623,58.6623,2000.0
2016-07-21 12:50:00,67.41,67.45,67.4,67.43,9350.0,58.671,58.7058,58.6623,58.6884,9350.0
2016-07-21 12:55:00,67.42,67.46,67.4,67.46,4211.0,58.6797,58.7145,58.6623,58.7145,4211.0
2016-07-21 13:00:00,67.46,67.47,67.46,67.46,1100.0,58.7145,58.7233,58.7145,58.7145,1100.0
2016-07-21 13:05:00,67.45,67.45,67.44,67.45,4592.0,58.7058,58.7058,58.6971,58.7058,4592.0
2016-07-21 13:10:00,67.45,67.45,67.42,67.43,1200.0,58.7058,58.7058,58.6797,58.6884,1200.0
2016-07-21 13:15:00,67.42,67.44,67.42,67.43,4128.0,58.6797,58.6971,58.6797,58.6884,4128.0
2016-07-21 13:20:00,67.42,67.47,67.42,67.44,2638.0,58.6797,58.7233,58.6797,58.6971,2638.0
2016-07-21 13:25:00,67.43,67.43,67.41,67.42,3000.0,58.6884,58.6884,58.671,58.6797,3000.0
2016-07-21 13:30:00,67.42,67.43,67.34,67.35,3476.0,58.6797,58.6884,58.6101,58.6188,3476.0
2016-07-21 13:35:00,67.35,67.39,67.35,67.39,2200.0,58.6188,58.6536,58.6188,58.6536,2200.0
2016-07-21 13:40:00,67.38,67.41,67.37,67.37,4500.0,58.6449,58.671,58.6362,58.6362,4500.0
2016-07-21 13:45:00,67.36,67.38,67.36,67.38,6800.0,58.6275,58.6449,58.6275,58.6449,6800.0
2016-07-21 13:50:00,67.38,67.41,67.37,67.39,10071.0,58.6449,58.671,58.6362,58.6536,10071.0
2016-07-21 13:55:00,67.38,67.38,67.31,67.34,6185.0,58.6449,58.6449,58.584,58.6101,6185.0
2016-07-21 14:00:00,67.33,67.36,67.33,67.34,7235.0,58.6014,58.6275,58.6014,58.6101,7235.0
2016-07-21 14:05:00,67.35,67.4,67.35,67.38,5683.0,58.6188,58.6623,58.6188,58.6449,5683.0
2016-07-21 14:10:00,67.39,67.39,67.36,67.37,2786.0,58.6536,58.6536,58.6275,58.6362,2786.0
2016-07-21 14:15:00,67.36,67.37,67.33,67.37,5637.0,58.6275,58.6362,58.6014,58.6362,5637.0
2016-07-21 14:20:00,67.39,67.4,67.37,67.4,6074.0,58.6536,58.6623,58.6362,58.6623,6074.0
2016-07-21 14:25:00,67.39,67.43,67.37,67.37,5843.0,58.6536,58.6884,58.6362,58.6362,5843.0
2016-07-21 14:30:00,67.36,67.42,67.36,67.4,2300.0,58.6275,58.6797,58.6275,58.6623,2300.0
2016-07-21 14:35:00,67.4,67.4,67.37,67.4,5734.0,58.6623,58.6623,58.6362,58.6623,5734.0
2016-07-21 14:40:00,67.41,67.42,67.37,67.38,5010.0,58.671,58.6797,58.6362,58.6449,5010.0
2016-07-21 14:45:00,67.39,67.42,67.37,67.42,8682.0,58.6536,58.6797,58.6362,58.6797,8682.0
2016-07-21 14:50:00,67.42,67.44,67.4,67.41,3960.0,58.6797,58.6971,58.6623,58.671,3960.0
2016-07-21 14:55:00,67.42,67.45,67.4,67.42,4300.0,58.6797,58.7058,58.6623,58.6797,4300.0
2016-07-21 15:00:00,67.42,67.42,67.38,67.39,3775.0,58.6797,58.6797,58.6449,58.6536,3775.0
2016-07-21 15:05:00,67.38,67.38,67.33,67.33,5914.0,58.6449,58.6449,58.6014,58.6014,5914.0
2016-07-21 15:10:00,67.34,67.35,67.33,67.34,4391.0,58.6101,58.6188,58.6014,58.6101,4391.0
2016-07-21 15:15:00,67.34,67.39,67.33,67.39,5836.0,58.6101,58.6536,58.6014,58.6536,5836.0
2016-07-21 15:20:00,67.39,67.43,67.39,67.43,6400.0,58.6536,58.6884,58.6536,58.6884,6400.0
2016-07-21 15:25:00,67.45,67.46,67.42,67.43,4939.0,58.7058,58.7145,58.6797,58.6884,4939.0
2016-07-21 15:30:00,67.44,67.46,67.38,67.43,7523.0,58.6971,58.7145,58.6449,58.6884,7523.0
2016-07-21 15:35:00,67.43,67.44,67.4,67.42,8335.0,58.6884,58.6971,58.6623,58.6797,8335.0
2016-07-21 15:40:00,67.41,67.43,67.39,67.39,6854.0,58.671,58.6884,58.6536,58.6536,6854.0
2016-07-21 15:45:00,67.38,67.49,67.38,67.46,11017.0,58.6449,58.7407,58.6449,58.7145,11017.0
2016-07-21 15:50:00,67.47,67.49,67.45,67.47,10958.0,58.7233,58.7407,58.7058,58.7233,10958.0
2016-07-21 15:55:00,67.47,67.55,67.46,67.55,65014.0,58.7233,58.7929,58.7145,58.7929,65014.0
2016-07-22 09:30:00,67.46,67.67,67.46,67.61,14454.0,58.7145,58.8973,58.7145,58.8451,14454.0
2016-07-22 09:35:00,67.61,67.73,67.61,67.72,3100.0,58.8451,58.9495,58.8451,58.9408,3100.0
2016-07-22 09:40:00,67.7,67.75,67.61,67.7,13730.0,58.9234,58.967,58.8451,58.9234,13730.0
2016-07-22 09:45:00,67.7,67.82,67.7,67.81,6559.0,58.9234,59.0279,58.9234,59.0192,6559.0
2016-07-22 09:50:00,67.82,67.89,67.81,67.85,11910.0,59.0279,59.0888,59.0192,59.054,11910.0
2016-07-22 09:55:00,67.85,67.86,67.78,67.82,5592.0,59.054,59.0627,58.9931,59.0279,5592.0
2016-07-22 10:00:00,67.83,67.89,67.81,67.87,8286.0,59.0366,59.0888,59.0192,59.0714,8286.0
2016-07-22 10:05:00,67.88,67.93,67.87,67.92,7361.0,59.0801,59.1236,59.0714,59.1149,7361.0
2016-07-22 10:10:00,67.93,67.95,67.88,67.9,11700.0,59.1236,59.141,59.0801,59.0975,11700.0
2016-07-22 10:15:00,67.9,67.95,67.89,67.95,12256.0,59.0975,59.141,59.0888,59.141,12256.0
2016-07-22 10:20:00,67.95,68.06,67.94,68.06,15975.0,59.141,59.2368,59.1323,59.2368,15975.0
2016-07-22 10:25:00,68.06,68.1,68.06,68.1,9123.0,59.2368,59.2716,59.2368,59.2716,9123.0
2016-07-22 10:30:00,68.09,68.09,68.03,68.09,21256.0,59.2629,59.2629,59.2107,59.2629,21256.0
2016-07-22 10:35:00,68.09,68.12,68.07,68.11,24240.0,59.2629,59.289,59.2455,59.2803,24240.0
2016-07-22 10:40:00,68.12,68.29,68.12,68.29,16997.0,59.289,59.4369,59.289,59.4369,16997.0
2016-07-22 10:45:00,68.31,68.36,68.29,68.33,10572.0,59.4544,59.4979,59.4369,59.4718,10572.0
2016-07-22 10:50:00,68.33,68.33,68.22,68.28,9350.0,59.4718,59.4718,59.376,59.4282,9350.0
2016-07-22 10:55:00,68.27,68.29,68.23,68.23,23122.0,59.4195,59.4369,59.3847,59.3847,23122.0
2016-07-22 11:00:00,68.23,68.24,68.12,68.13,20053.0,59.3847,59.3934,59.289,59.2977,20053.0
2016-07-22 11:05:00,68.13,68.13,68.03,68.03,4139.0,59.2977,59.2977,59.2107,59.2107,4139.0
2016-07-22 11:10:00,68.04,68.05,67.98,67.98,4756.0,59.2194,59.2281,59.1671,59.1671,4756.0
2016-07-22 11:15:00,67.98,68.04,67.97,68.0,6200.0,59.1671,59.2194,59.1584,59.1845,6200.0
2016-07-22 11:20:00,67.99,68.04,67.98,68.0,5297.0,59.1758,59.2194,59.1671,59.1845,5297.0
2016-07-22 11:25:00,68.01,68.04,67.98,68.02,3300.0,59.1932,59.2194,59.1671,59.202,3300.0
2016-07-22 11:30:00,68.02,68.1,68.02,68.09,4804.0,59.202,59.2716,59.202,59.2629,4804.0
2016-07-22 11:35:00,68.1,68.11,68.01,68.01,3419.0,59.2716,59.2803,59.1932,59.1932,3419.0
2016-07-22 11:40:00,68.02,68.11,68.02,68.09,4500.0,59.202,59.2803,59.202,59.2629,4500.0
2016-07-22 11:45:00,68.09,68.1,68.07,68.07,4081.0,59.2629,59.2716,59.2455,59.2455,4081.0
2016-07-22 11:50:00,68.07,68.09,68.06,68.08,5790.0,59.2455,59.2629,59.2368,59.2542,5790.0
2016-07-22 11:55:00,68.1,68.12,68.1,68.11,3889.0,59.2716,59.289,59.2716,59.2803,3889.0
2016-07-22 12:00:00,68.11,68.13,68.09,68.09,8641.0,59.2803,59.2977,59.2629,59.2629,8641.0
2016-07-22 12:05:00,68.09,68.1,68.05,68.06,4900.0,59.2629,59.2716,59.2281,59.2368,4900.0
2016-07-22 12:10:00,68.06,68.08,68.05,68.08,3176.0,59.2368,59.2542,59.2281,59.2542,3176.0
2016-07-22 12:15:00,68.08,68.1,68.07,68.09,1600.0,59.2542,59.2716,59.2455,59.2629,1600.0
2016-07-22 12:20:00,68.09,68.16,68.09,68.14,7340.0,59.2629,59.3238,59.2629,59.3064,7340.0
2016-07-22 12:25:00,68.16,68.19,68.15,68.19,1600.0,59.3238,59.3499,59.3151,59.3499,1600.0
2016-07-22 12:30:00,68.19,68.22,68.19,68.22,1845.0,59.3499,59.376,59.3499,59.376,1845.0
2016-07-22 12:35:00,68.23,68.23,68.19,68.2,3900.0,59.3847,59.3847,59.3499,59.3586,3900.0
2016-07-22 12:40:00,68.2,68.25,68.2,68.23,2236.0,59.3586,59.4021,59.3586,59.3847,2236.0
2016-07-22 12:45:00,68.24,68.27,68.21,68.27,4400.0,59.3934,59.4195,59.3673,59.4195,4400.0
2016-07-22 12:50:00,68.27,68.31,68.27,68.31,4020.0,59.4195,59.4544,59.4195,59.4544,4020.0
2016-07-22 12:55:00,68.31,68.33,68.3,68.3,3858.0,59.4544,59.4718,59.4457,59.4457,3858.0
2016-07-22 13:00:00,68.29,68.29,68.22,68.23,6886.0,59.4369,59.4369,59.376,59.3847,6886.0
2016-07-22 13:05:00,68.23,68.27,68.23,68.27,2501.0,59.3847,59.4195,59.3847,59.4195,2501.0
2016-07-22 13:10:00,68.27,68.29,68.24,68.25,5028.0,59.4195,59.4369,59.3934,59.4021,5028.0
2016-07-22 13:15:00,68.25,68.26,68.24,68.26,3187.0,59.4021,59.4108,59.3934,59.4108,3187.0
2016-07-22 13:20:00,68.27,68.29,68.27,68.29,5668.0,59.4195,59.4369,59.4195,59.4369,5668.0
2016-07-22 13:25:00,68.3,68.3,68.26,68.28,3101.0,59.4457,59.4457,59.4108,59.4282,3101.0
2016-07-22 13:30:00,68.28,68.29,68.26,68.28,2998.0,59.4282,59.4369,59.4108,59.4282,2998.0
2016-07-22 13:35:00,68.28,68.29,68.19,68.24,12141.0,59.4282,59.4369,59.3499,59.3934,12141.0
2016-07-22 13:40:00,68.24,68.27,68.24,68.27,1797.0,59.3934,59.4195,59.3934,59.4195,1797.0
2016-07-22 13:45:00,68.28,68.3,68.27,68.3,3300.0,59.4282,59.4457,59.4195,59.4457,3300.0
2016-07-22 13:50:00,68.3,68.31,68.28,68.28,5826.0,59.4457,59.4544,59.4282,59.4282,5826.0
2016-07-22 13:55:00,68.29,68.3,68.25,68.25,2737.0,59.4369,59.4457,59.4021,59.4021,2737.0
2016-07-22 14:00:00,68.24,68.25,68.19,68.21,3800.0,59.3934,59.4021,59.3499,59.3673,3800.0
2016-07-22 14:05:00,68.21,68.23,68.2,68.23,5986.0,59.3673,59.3847,59.3586,59.3847,5986.0
2016-07-22 14:10:00,68.24,68.26,68.22,68.23,5633.0,59.3934,59.4108,59.376,59.3847,5633.0
2016-07-22 14:15:00,68.23,68.26,68.22,68.25,4091.0,59.3847,59.4108,59.376,59.4021,4091.0
2016-07-22 14:20:00,68.24,68.25,68.22,68.25,5102.0,59.3934,59.4021,59.376,59.4021,5102.0
2016-07-22 14:25:00,68.25,68.26,68.24,68.25,4405.0,59.4021,59.4108,59.3934,59.4021,4405.0
2016-07-22 14:30:00,68.24,68.24,68.19,68.2,8071.0,59.3934,59.3934,59.3499,59.3586,8071.0
2016-07-22 14:35:00,68.21,68.22,68.2,68.21,4722.0,59.3673,59.376,59.3586,59.3673,4722.0
2016-07-22 14:40:00,68.21,68.22,68.2,68.22,2200.0,59.3673,59.376,59.3586,59.376,2200.0
2016-07-22 14:45:00,68.21,68.3,68.2,68.3,17750.0,59.3673,59.4457,59.3586,59.4457,17750.0
2016-07-22 14:50:00,68.29,68.31,68.29,68.31,1198.0,59.4369,59.4544,59.4369,59.4544,1198.0
2016-07-22 14:55:00,68.32,68.33,68.31,68.33,5657.0,59.4631,59.4718,59.4544,59.4718,5657.0
2016-07-22 15:00:00,68.34,68.34,68.29,68.31,5242.0,59.4805,59.4805,59.4369,59.4544,5242.0
2016-07-22 15:05:00,68.3,68.3,68.27,68.27,7963.0,59.4457,59.4457,59.4195,59.4195,7963.0
2016-07-22 15:10:00,68.28,68.32,68.27,68.31,5129.0,59.4282,59.4631,59.4195,59.4544,5129.0
2016-07-22 15:15:00,68.31,68.33,68.29,68.33,8603.0,59.4544,59.4718,59.4369,59.4718,8603.0
2016-07-22 15:20:00,68.33,68.35,68.29,68.31,12424.0,59.4718,59.4892,59.4369,59.4544,12424.0
2016-07-22 15:25:00,68.29,68.34,68.28,68.29,8394.0,59.4369,59.4805,59.4282,59.4369,8394.0
2016-07-22 15:30:00,68.28,68.29,68.23,68.25,13027.0,59.4282,59.4369,59.3847,59.4021,13027.0
2016-07-22 15:35:00,68.26,68.3,68.24,68.3,13340.0,59.4108,59.4457,59.3934,59.4457,13340.0
2016-07-22 15:40:00,68.29,68.33,68.28,68.32,12504.0,59.4369,59.4718,59.4282,59.4631,12504.0
2016-07-22 15:45:00,68.33,68.34,68.3,68.31,15919.0,59.4718,59.4805,59.4457,59.4544,15919.0
2016-07-22 15:50:00,68.3,68.31,68.24,68.25,16534.0,59.4457,59.4544,59.3934,59.4021,16534.0
2016-07-22 15:55:00,68.25,68.25,68.21,68.24,39466.0,59.4021,59.4021,59.3673,59.3934,39466.0
2016-07-25 09:30:00,68.03,68.24,68.03,68.14,7352.0,59.2107,59.3934,59.2107,59.3064,7352.0
2016-07-25 09:35:00,68.13,68.16,68.11,68.11,2200.0,59.2977,59.3238,59.2803,59.2803,2200.0
2016-07-25 09:40:00,68.07,68.25,68.06,68.22,4209.0,59.2455,59.4021,59.2368,59.376,4209.0
2016-07-25 09:45:00,68.22,68.34,68.17,68.26,10460.0,59.376,59.4805,59.3325,59.4108,10460.0
2016-07-25 09:50:00,68.25,68.25,68.18,68.22,5805.0,59.4021,59.4021,59.3412,59.376,5805.0
2016-07-25 09:55:00,68.24,68.24,68.16,68.17,4768.0,59.3934,59.3934,59.3238,59.3325,4768.0
2016-07-25 10:00:00,68.16,68.19,68.13,68.16,4440.0,59.3238,59.3499,59.2977,59.3238,4440.0
2016-07-25 10:05:00,68.13,68.14,68.03,68.03,7988.0,59.2977,59.3064,59.2107,59.2107,7988.0
2016-07-25 10:10:00,68.03,68.05,67.93,67.94,3300.0,59.2107,59.2281,59.1236,59.1323,3300.0
2016-07-25 10:15:00,67.93,67.97,67.9,67.96,2623.0,59.1236,59.1584,59.0975,59.1497,2623.0
2016-07-25 10:20:00,67.96,68.0,67.96,67.99,3105.0,59.1497,59.1845,59.1497,59.1758,3105.0
2016-07-25 10:25:00,67.97,68.0,67.97,68.0,2516.0,59.1584,59.1845,59.1584,59.1845,2516.0
2016-07-25 10:30:00,68.0,68.01,67.94,67.97,3961.0,59.1845,59.1932,59.1323,59.1584,3961.0
2016-07-25 10:35:00,67.98,67.98,67.95,67.96,2200.0,59.1671,59.1671,59.141,59.1497,2200.0
2016-07-25 10:40:00,67.96,67.98,67.95,67.95,3800.0,59.1497,59.1671,59.141,59.141,3800.0
2016-07-25 10:45:00,67.95,68.07,67.95,68.05,5202.0,59.141,59.2455,59.141,59.2281,5202.0
2016-07-25 10:50:00,68.05,68.11,68.04,68.11,3104.0,59.2281,59.2803,59.2194,59.2803,3104.0
2016-07-25 10:55:00,68.13,68.13,68.05,68.05,4045.0,59.2977,59.2977,59.2281,59.2281,4045.0
2016-07-25 11:00:00,68.05,68.09,68.04,68.08,3437.0,59.2281,59.2629,59.2194,59.2542,3437.0
2016-07-25 11:05:00,68.08,68.09,68.01,68.03,5604.0,59.2542,59.2629,59.1932,59.2107,5604.0
2016-07-25 11:10:00,68.03,68.06,68.03,68.06,4809.0,59.2107,59.2368,59.2107,59.2368,4809.0
2016-07-25 11:15:00,68.06,68.06,68.0,68.0,4667.0,59.2368,59.2368,59.1845,59.1845,4667.0
2016-07-25 11:20:00,68.01,68.05,67.99,68.05,4037.0,59.1932,59.2281,59.1758,59.2281,4037.0
2016-07-25 11:25:00,68.05,68.06,68.03,68.05,6800.0,59.2281,59.2368,59.2107,59.2281,6800.0
2016-07-25 11:30:00,68.04,68.04,68.01,68.01,5503.0,59.2194,59.2194,59.1932,59.1932,5503.0
2016-07-25 11:35:00,68.0,68.0,67.94,67.94,7101.0,59.1845,59.1845,59.1323,59.1323,7101.0
2016-07-25 11:40:00,67.95,67.98,67.94,67.97,2873.0,59.141,59.1671,59.1323,59.1584,2873.0
2016-07-25 11:45:00,67.99,67.99,67.95,67.95,3301.0,59.1758,59.1758,59.141,59.141,3301.0
2016-07-25 11:50:00,67.96,67.98,67.96,67.96,2102.0,59.1497,59.1671,59.1497,59.1497,2102.0
2016-07-25 11:55:00,67.95,67.97,67.94,67.94,1168.0,59.141,59.1584,59.1323,59.1323,1168.0
2016-07-25 12:00:00,67.95,67.96,67.95,67.96,900.0,59.141,59.1497,59.141,59.1497,900.0
2016-07-25 12:05:00,67.95,67.99,67.95,67.98,3070.0,59.141,59.1758,59.141,59.1671,3070.0
2016-07-25 12:10:00,67.97,67.97,67.93,67.94,3100.0,59.1584,59.1584,59.1236,59.1323,3100.0
2016-07-25 12:15:00,67.94,67.94,67.92,67.94,1800.0,59.1323,59.1323,59.1149,59.1323,1800.0
2016-07-25 12:20:00,67.95,67.96,67.93,67.95,3500.0,59.141,59.1497,59.1236,59.141,3500.0
2016-07-25 12:25:00,67.94,67.95,67.93,67.94,2500.0,59.1323,59.141,59.1236,59.1323,2500.0
2016-07-25 12:30:00,67.94,67.94,67.9,67.91,3732.0,59.1323,59.1323,59.0975,59.1062,3732.0
2016-07-25 12:35:00,67.92,67.92,67.88,67.89,3244.0,59.1149,59.1149,59.0801,59.0888,3244.0
2016-07-25 12:40:00,67.89,67.91,67.89,67.9,3363.0,59.0888,59.1062,59.0888,59.0975,3363.0
2016-07-25 12:45:00,67.89,67.93,67.89,67.93,2921.0,59.0888,59.1236,59.0888,59.1236,2921.0
2016-07-25 12:50:00,67.95,67.98,67.95,67.95,1300.0,59.141,59.1671,59.141,59.141,1300.0
2016-07-25 12:55:00,67.93,67.94,67.93,67.93,1200.0,59.1236,59.1323,59.1236,59.1236,1200.0
2016-07-25 13:00:00,67.93,67.94,67.91,67.91,2100.0,59.1236,59.1323,59.1062,59.1062,2100.0
2016-07-25 13:05:00,67.91,67.93,67.91,67.93,2084.0,59.1062,59.1236,59.1062,59.1236,2084.0
2016-07-25 13:10:00,67.94,67.94,67.91,67.91,3511.0,59.1323,59.1323,59.1062,59.1062,3511.0
2016-07-25 13:15:00,67.92,67.98,67.92,67.97,1600.0,59.1149,59.1671,59.1149,59.1584,1600.0
2016-07-25 13:20:00,67.97,67.98,67.97,67.97,1300.0,59.1584,59.1671,59.1584,59.1584,1300.0
2016-07-25 13:25:00,67.98,68.0,67.98,67.98,4799.0,59.1671,59.1845,59.1671,59.1671,4799.0
2016-07-25 13:30:00,67.98,68.01,67.98,67.98,1438.0,59.1671,59.1932,59.1671,59.1671,1438.0
2016-07-25 13:35:00,67.98,68.02,67.95,68.02,3236.0,59.1671,59.202,59.141,59.202,3236.0
2016-07-25 13:40:00,68.01,68.02,67.97,67.97,1907.0,59.1932,59.202,59.1584,59.1584,1907.0
2016-07-25 13:45:00,67.97,67.97,67.95,67.96,1200.0,59.1584,59.1584,59.141,59.1497,1200.0
2016-07-25 13:50:00,67.96,67.98,67.96,67.97,1909.0,59.1497,59.1671,59.1497,59.1584,1909.0
2016-07-25 13:55:00,67.97,68.0,67.97,67.98,3043.0,59.1584,59.1845,59.1584,59.1671,3043.0
2016-07-25 14:00:00,67.97,67.99,67.97,67.98,2250.0,59.1584,59.1758,59.1584,59.1671,2250.0
2016-07-25 14:05:00,67.98,68.01,67.96,68.0,5300.0,59.1671,59.1932,59.1497,59.1845,5300.0
2016-07-25 14:10:00,68.01,68.02,67.99,68.01,4000.0,59.1932,59.202,59.1758,59.1932,4000.0
2016-07-25 14:15:00,68.0,68.02,68.0,68.01,5555.0,59.1845,59.202,59.1845,59.1932,5555.0
2016-07-25 14:20:00,68.01,68.02,68.0,68.01,3669.0,59.1932,59.202,59.1845,59.1932,3669.0
2016-07-25 14:25:00,68.0,68.01,67.99,67.99,7051.0,59.1845,59.1932,59.1758,59.1758,7051.0
2016-07-25 14:30:00,67.99,67.99,67.94,67.95,4000.0,59.1758,59.1758,59.1323,59.141,4000.0
2016-07-25 14:35:00,67.95,67.95,67.93,67.95,3910.0,59.141,59.141,59.1236,59.141,3910.0
2016-07-25 14:40:00,67.96,67.98,67.95,67.98,2162.0,59.1497,59.1671,59.141,59.1671,2162.0
2016-07-25 14:45:00,67.97,68.0,67.94,68.0,6600.0,59.1584,59.1845,59.1323,59.1845,6600.0
2016-07-25 14:50:00,68.01,68.02,67.99,68.0,4040.0,59.1932,59.202,59.1758,59.1845,4040.0
2016-07-25 14:55:00,68.0,68.0,67.96,67.96,3400.0,59.1845,59.1845,59.1497,59.1497,3400.0
2016-07-25 15:00:00,67.97,67.99,67.95,67.96,5478.0,59.1584,59.1758,59.141,59.1497,5478.0
2016-07-25 15:05:00,67.98,67.98,67.94,67.95,3270.0,59.1671,59.1671,59.1323,59.141,3270.0
2016-07-25 15:10:00,67.94,67.94,67.87,67.89,11644.0,59.1323,59.1323,59.0714,59.0888,11644.0
2016-07-25 15:15:00,67.89,67.92,67.86,67.91,10831.0,59.0888,59.1149,59.0627,59.1062,10831.0
2016-07-25 15:20:00,67.92,67.94,67.91,67.94,5014.0,59.1149,59.1323,59.1062,59.1323,5014.0
2016-07-25 15:25:00,67.93,67.95,67.92,67.94,4000.0,59.1236,59.141,59.1149,59.1323,4000.0
2016-07-25 15:30:00,67.94,67.96,67.92,67.96,9322.0,59.1323,59.1497,59.1149,59.1497,9322.0
2016-07-25 15:35:00,67.95,67.97,67.95,67.96,5443.0,59.141,59.1584,59.141,59.1497,5443.0
2016-07-25 15:40:00,67.96,67.96,67.93,67.94,11070.0,59.1497,59.1497,59.1236,59.1323,11070.0
2016-07-25 15:45:00,67.94,67.97,67.93,67.96,11613.0,59.1323,59.1584,59.1236,59.1497,11613.0
2016-07-25 15:50:00,67.95,68.0,67.94,68.0,20623.0,59.141,59.1845,59.1323,59.1845,20623.0
2016-07-25 15:55:00,67.99,68.08,67.97,68.08,53224.0,59.1758,59.2542,59.1584,59.2542,53224.0
2016-07-26 09:30:00,68.15,68.17,68.12,68.15,14041.0,59.3151,59.3325,59.289,59.3151,14041.0
2016-07-26 09:35:00,68.15,68.22,68.1,68.21,7942.0,59.3151,59.376,59.2716,59.3673,7942.0
2016-07-26 09:40:00,68.22,68.3,68.22,68.28,3610.0,59.376,59.4457,59.376,59.4282,3610.0
2016-07-26 09:45:00,68.31,68.36,68.31,68.34,3500.0,59.4544,59.4979,59.4544,59.4805,3500.0
2016-07-26 09:50:00,68.33,68.34,68.28,68.28,1500.0,59.4718,59.4805,59.4282,59.4282,1500.0
2016-07-26 09:55:00,68.28,68.33,68.23,68.29,7737.0,59.4282,59.4718,59.3847,59.4369,7737.0
2016-07-26 10:00:00,68.29,68.36,68.29,68.34,9828.0,59.4369,59.4979,59.4369,59.4805,9828.0
2016-07-26 10:05:00,68.36,68.37,68.32,68.32,2900.0,59.4979,59.5066,59.4631,59.4631,2900.0
2016-07-26 10:10:00,68.35,68.37,68.3,68.35,5790.0,59.4892,59.5066,59.4457,59.4892,5790.0
2016-07-26 10:15:00,68.36,68.37,68.34,68.37,2233.0,59.4979,59.5066,59.4805,59.5066,2233.0
2016-07-26 10:20:00,68.38,68.4,68.35,68.4,1947.0,59.5153,59.5327,59.4892,59.5327,1947.0
2016-07-26 10:25:00,68.41,68.42,68.4,68.41,3908.0,59.5414,59.5501,59.5327,59.5414,3908.0
2016-07-26 10:30:00,68.42,68.48,68.42,68.44,4984.0,59.5501,59.6023,59.5501,59.5675,4984.0
2016-07-26 10:35:00,68.46,68.48,68.45,68.46,2400.0,59.5849,59.6023,59.5762,59.5849,2400.0
2016-07-26 10:40:00,68.47,68.49,68.45,68.45,3969.0,59.5936,59.611,59.5762,59.5762,3969.0
2016-07-26 10:45:00,68.46,68.46,68.4,68.41,1900.0,59.5849,59.5849,59.5327,59.5414,1900.0
2016-07-26 10:50:00,68.39,68.39,68.22,68.23,4150.0,59.524,59.524,59.376,59.3847,4150.0
2016-07-26 10:55:00,68.23,68.24,68.16,68.17,5137.0,59.3847,59.3934,59.3238,59.3325,5137.0
2016-07-26 11:00:00,68.14,68.19,68.1,68.19,3850.0,59.3064,59.3499,59.2716,59.3499,3850.0
2016-07-26 11:05:00,68.17,68.24,68.16,68.24,12870.0,59.3325,59.3934,59.3238,59.3934,12870.0
2016-07-26 11:10:00,68.22,68.22,68.15,68.18,8616.0,59.376,59.376,59.3151,59.3412,8616.0
2016-07-26 11:15:00,68.18,68.18,68.14,68.17,1647.0,59.3412,59.3412,59.3064,59.3325,1647.0
2016-07-26 11:20:00,68.19,68.23,68.18,68.23,1600.0,59.3499,59.3847,59.3412,59.3847,1600.0
2016-07-26 11:25:00,68.23,68.29,68.23,68.28,3152.0,59.3847,59.4369,59.3847,59.4282,3152.0
2016-07-26 11:30:00,68.27,68.28,68.24,68.24,3804.0,59.4195,59.4282,59.3934,59.3934,3804.0
2016-07-26 11:35:00,68.25,68.28,68.21,68.27,8819.0,59.4021,59.4282,59.3673,59.4195,8819.0
2016-07-26 11:40:00,68.26,68.28,68.24,68.24,2527.0,59.4108,59.4282,59.3934,59.3934,2527.0
2016-07-26 11:45:00,68.21,68.21,68.18,68.21,2225.0,59.3673,59.3673,59.3412,59.3673,2225.0
2016-07-26 11:50:00,68.21,68.31,68.21,68.31,2000.0,59.3673,59.4544,59.3673,59.4544,2000.0
2016-07-26 11:55:00,68.31,68.33,68.27,68.3,3100.0,59.4544,59.4718,59.4195,59.4457,3100.0
2016-07-26 12:00:00,68.31,68.33,68.29,68.32,2432.0,59.4544,59.4718,59.4369,59.4631,2432.0
2016-07-26 12:05:00,68.3,68.33,68.3,68.32,1220.0,59.4457,59.4718,59.4457,59.4631,1220.0
2016-07-26 12:10:00,68.32,68.32,68.29,68.3,4075.0,59.4631,59.4631,59.4369,59.4457,4075.0
2016-07-26 12:15:00,68.31,68.32,68.31,68.31,1702.0,59.4544,59.4631,59.4544,59.4544,1702.0
2016-07-26 12:20:00,68.32,68.42,68.31,68.41,2626.0,59.4631,59.5501,59.4544,59.5414,2626.0
2016-07-26 12:25:00,68.41,68.43,68.38,68.39,2910.0,59.5414,59.5588,59.5153,59.524,2910.0
2016-07-26 12:30:00,68.38,68.38,68.33,68.33,2500.0,59.5153,59.5153,59.4718,59.4718,2500.0
2016-07-26 12:35:00,68.32,68.34,68.31,68.34,2365.0,59.4631,59.4805,59.4544,59.4805,2365.0
2016-07-26 12:40:00,68.34,68.35,68.29,68.35,4897.0,59.4805,59.4892,59.4369,59.4892,4897.0
2016-07-26 12:45:00,68.36,68.37,68.35,68.36,1004.0,59.4979,59.5066,59.4892,59.4979,1004.0
2016-07-26 12:50:00,68.35,68.35,68.31,68.31,750.0,59.4892,59.4892,59.4544,59.4544,750.0
2016-07-26 12:55:00,68.32,68.34,68.31,68.33,2304.0,59.4631,59.4805,59.4544,59.4718,2304.0
2016-07-26 13:00:00,68.33,68.33,68.3,68.31,3798.0,59.4718,59.4718,59.4457,59.4544,3798.0
2016-07-26 13:05:00,68.31,68.34,68.29,68.33,4046.0,59.4544,59.4805,59.4369,59.4718,4046.0
2016-07-26 13:10:00,68.33,68.36,68.31,68.36,3600.0,59.4718,59.4979,59.4544,59.4979,3600.0
2016-07-26 13:15:00,68.36,68.38,68.35,68.35,4050.0,59.4979,59.5153,59.4892,59.4892,4050.0
2016-07-26 13:20:00,68.36,68.36,68.26,68.26,4956.0,59.4979,59.4979,59.4108,59.4108,4956.0
2016-07-26 13:25:00,68.27,68.29,68.26,68.28,4977.0,59.4195,59.4369,59.4108,59.4282,4977.0
2016-07-26 13:30:00,68.28,68.28,68.24,68.24,4023.0,59.4282,59.4282,59.3934,59.3934,4023.0
2016-07-26 13:35:00,68.24,68.27,68.24,68.27,3891.0,59.3934,59.4195,59.3934,59.4195,3891.0
2016-07-26 13:40:00,68.28,68.3,68.25,68.27,5448.0,59.4282,59.4457,59.4021,59.4195,5448.0
2016-07-26 13:45:00,68.27,68.3,68.24,68.29,4100.0,59.4195,59.4457,59.3934,59.4369,4100.0
2016-07-26 13:50:00,68.3,68.31,68.29,68.3,2000.0,59.4457,59.4544,59.4369,59.4457,2000.0
2016-07-26 13:55:00,68.3,68.35,68.29,68.32,5255.0,59.4457,59.4892,59.4369,59.4631,5255.0
2016-07-26 14:00:00,68.32,68.32,68.27,68.27,5427.0,59.4631,59.4631,59.4195,59.4195,5427.0
2016-07-26 14:05:00,68.26,68.26,68.15,68.15,8043.0,59.4108,59.4108,59.3151,59.3151,8043.0
2016-07-26 14:10:00,68.16,68.16,68.13,68.13,4700.0,59.3238,59.3238,59.2977,59.2977,4700.0
2016-07-26 14:15:00,68.14,68.18,68.13,68.17,8652.0,59.3064,59.3412,59.2977,59.3325,8652.0
2016-07-26 14:20:00,68.18,68.27,68.16,68.25,8900.0,59.3412,59.4195,59.3238,59.4021,8900.0
2016-07-26 14:25:00,68.25,68.34,68.24,68.32,4400.0,59.4021,59.4805,59.3934,59.4631,4400.0
2016-07-26 14:30:00,68.31,68.31,68.27,68.28,9401.0,59.4544,59.4544,59.4195,59.4282,9401.0
2016-07-26 14:35:00,68.29,68.32,68.29,68.31,7569.0,59.4369,59.4631,59.4369,59.4544,7569.0
2016-07-26 14:40:00,68.31,68.32,68.25,68.25,7525.0,59.4544,59.4631,59.4021,59.4021,7525.0
2016-07-26 14:45:00,68.26,68.28,68.22,68.23,4055.0,59.4108,59.4282,59.376,59.3847,4055.0
2016-07-26 14:50:00,68.24,68.24,68.2,68.22,3872.0,59.3934,59.3934,59.3586,59.376,3872.0
2016-07-26 14:55:00,68.22,68.24,68.19,68.19,7448.0,59.376,59.3934,59.3499,59.3499,7448.0
2016-07-26 15:00:00,68.19,68.25,68.19,68.25,4302.0,59.3499,59.4021,59.3499,59.4021,4302.0
2016-07-26 15:05:00,68.24,68.25,68.2,68.24,3456.0,59.3934,59.4021,59.3586,59.3934,3456.0
2016-07-26 15:10:00,68.25,68.25,68.22,68.22,2703.0,59.4021,59.4021,59.376,59.376,2703.0
2016-07-26 15:15:00,68.23,68.28,68.22,68.24,10705.0,59.3847,59.4282,59.376,59.3934,10705.0
2016-07-26 15:20:00,68.26,68.31,68.25,68.31,5114.0,59.4108,59.4544,59.4021,59.4544,5114.0
2016-07-26 15:25:00,68.3,68.31,68.28,68.31,5105.0,59.4457,59.4544,59.4282,59.4544,5105.0
2016-07-26 15:30:00,68.3,68.33,68.27,68.33,8023.0,59.4457,59.4718,59.4195,59.4718,8023.0
2016-07-26 15:35:00,68.32,68.39,68.31,68.39,9848.0,59.4631,59.524,59.4544,59.524,9848.0
2016-07-26 15:40:00,68.4,68.4,68.36,68.39,8533.0,59.5327,59.5327,59.4979,59.524,8533.0
2016-07-26 15:45:00,68.38,68.41,68.37,68.41,12474.0,59.5153,59.5414,59.5066,59.5414,12474.0
2016-07-26 15:50:00,68.4,68.41,68.36,68.39,14043.0,59.5327,59.5414,59.4979,59.524,14043.0
2016-07-26 15:55:00,68.4,68.42,68.36,68.42,35875.0,59.5327,59.5501,59.4979,59.5501,35875.0
2016-07-27 09:30:00,68.42,68.45,68.27,68.27,10388.0,59.5501,59.5762,59.4195,59.4195,10388.0
2016-07-27 09:35:00,68.33,68.57,68.32,68.53,7403.0,59.4718,59.6806,59.4631,59.6458,7403.0
2016-07-27 09:40:00,68.52,68.52,68.26,68.3,16578.0,59.6371,59.6371,59.4108,59.4457,16578.0
2016-07-27 09:45:00,68.34,68.34,68.21,68.32,6950.0,59.4805,59.4805,59.3673,59.4631,6950.0
2016-07-27 09:50:00,68.31,68.39,68.3,68.39,5852.0,59.4544,59.524,59.4457,59.524,5852.0
2016-07-27 09:55:00,68.42,68.47,68.4,68.46,6320.0,59.5501,59.5936,59.5327,59.5849,6320.0
2016-07-27 10:00:00,68.47,68.51,68.42,68.51,9836.0,59.5936,59.6284,59.5501,59.6284,9836.0
2016-07-27 10:05:00,68.52,68.53,68.47,68.5,7653.0,59.6371,59.6458,59.5936,59.6197,7653.0
2016-07-27 10:10:00,68.51,68.53,68.49,68.49,3001.0,59.6284,59.6458,59.611,59.611,3001.0
2016-07-27 10:15:00,68.49,68.49,68.43,68.45,5843.0,59.611,59.611,59.5588,59.5762,5843.0
2016-07-27 10:20:00,68.44,68.44,68.33,68.37,8162.0,59.5675,59.5675,59.4718,59.5066,8162.0
2016-07-27 10:25:00,68.36,68.45,68.31,68.42,16073.0,59.4979,59.5762,59.4544,59.5501,16073.0
2016-07-27 10:30:00,68.4,68.4,68.3,68.31,13288.0,59.5327,59.5327,59.4457,59.4544,13288.0
2016-07-27 10:35:00,68.32,68.4,68.32,68.35,4601.0,59.4631,59.5327,59.4631,59.4892,4601.0
2016-07-27 10:40:00,68.34,68.34,68.29,68.32,6897.0,59.4805,59.4805,59.4369,59.4631,6897.0
2016-07-27 10:45:00,68.32,68.39,68.31,68.39,10557.0,59.4631,59.524,59.4544,59.524,10557.0
2016-07-27 10:50:00,68.38,68.52,68.37,68.52,5825.0,59.5153,59.6371,59.5066,59.6371,5825.0
2016-07-27 10:55:00,68.53,68.66,68.53,68.62,14723.0,59.6458,59.759,59.6458,59.7242,14723.0
2016-07-27 11:00:00,68.59,68.6,68.54,68.59,6017.0,59.6981,59.7068,59.6545,59.6981,6017.0
2016-07-27 11:05:00,68.59,68.66,68.58,68.6,17471.0,59.6981,59.759,59.6894,59.7068,17471.0
2016-07-27 11:10:00,68.6,68.63,68.58,68.62,11777.0,59.7068,59.7329,59.6894,59.7242,11777.0
2016-07-27 11:15:00,68.61,68.66,68.59,68.63,11407.0,59.7155,59.759,59.6981,59.7329,11407.0
2016-07-27 11:20:00,68.62,68.73,68.58,68.73,18859.0,59.7242,59.8199,59.6894,59.8199,18859.0
2016-07-27 11:25:00,68.73,68.84,68.73,68.8,11755.0,59.8199,59.9156,59.8199,59.8808,11755.0
2016-07-27 11:30:00,68.8,68.8,68.67,68.69,7151.0,59.8808,59.8808,59.7677,59.7851,7151.0
2016-07-27 11:35:00,68.7,68.8,68.69,68.8,16757.0,59.7938,59.8808,59.7851,59.8808,16757.0
2016-07-27 11:40:00,68.8,68.86,68.79,68.82,13745.0,59.8808,59.9331,59.8721,59.8982,13745.0
2016-07-27 11:45:00,68.82,68.86,68.8,68.85,5000.0,59.8982,59.9331,59.8808,59.9244,5000.0
2016-07-27 11:50:00,68.85,68.85,68.81,68.81,5741.0,59.9244,59.9244,59.8895,59.8895,5741.0
2016-07-27 11:55:00,68.81,68.82,68.78,68.8,7793.0,59.8895,59.8982,59.8634,59.8808,7793.0
2016-07-27 12:00:00,68.8,68.87,68.79,68.86,13735.0,59.8808,59.9418,59.8721,59.9331,13735.0
2016-07-27 12:05:00,68.86,68.86,68.79,68.83,5567.0,59.9331,59.9331,59.8721,59.9069,5567.0
2016-07-27 12:10:00,68.83,68.83,68.78,68.8,5315.0,59.9069,59.9069,59.8634,59.8808,5315.0
2016-07-27 12:15:00,68.8,68.84,68.8,68.82,12274.0,59.8808,59.9156,59.8808,59.8982,12274.0
2016-07-27 12:20:00,68.82,68.82,68.79,68.81,11580.0,59.8982,59.8982,59.8721,59.8895,11580.0
2016-07-27 12:25:00,68.81,68.84,68.79,68.83,4631.0,59.8895,59.9156,59.8721,59.9069,4631.0
2016-07-27 12:30:00,68.82,68.82,68.74,68.78,9327.0,59.8982,59.8982,59.8286,59.8634,9327.0
2016-07-27 12:35:00,68.77,68.83,68.77,68.82,28371.0,59.8547,59.9069,59.8547,59.8982,28371.0
2016-07-27 12:40:00,68.82,68.83,68.8,68.8,4100.0,59.8982,59.9069,59.8808,59.8808,4100.0
2016-07-27 12:45:00,68.8,68.8,68.74,68.75,3710.0,59.8808,59.8808,59.8286,59.8373,3710.0
2016-07-27 12:50:00,68.76,68.78,68.75,68.76,14234.0,59.846,59.8634,59.8373,59.846,14234.0
2016-07-27 12:55:00,68.77,68.82,68.77,68.82,5366.0,59.8547,59.8982,59.8547,59.8982,5366.0
2016-07-27 13:00:00,68.82,68.83,68.79,68.82,10250.0,59.8982,59.9069,59.8721,59.8982,10250.0
2016-07-27 13:05:00,68.82,68.87,68.8,68.84,13293.0,59.8982,59.9418,59.8808,59.9156,13293.0
2016-07-27 13:10:00,68.84,68.85,68.79,68.85,6558.0,59.9156,59.9244,59.8721,59.9244,6558.0
2016-07-27 13:15:00,68.85,68.86,68.84,68.86,3043.0,59.9244,59.9331,59.9156,59.9331,3043.0
2016-07-27 13:20:00,68.85,68.85,68.8,68.82,6395.0,59.9244,59.9244,59.8808,59.8982,6395.0
2016-07-27 13:25:00,68.82,68.89,68.82,68.87,4544.0,59.8982,59.9592,59.8982,59.9418,4544.0
2016-07-27 13:30:00,68.87,68.88,68.81,68.86,13344.0,59.9418,59.9505,59.8895,59.9331,13344.0
2016-07-27 13:35:00,68.84,68.88,68.84,68.87,11713.0,59.9156,59.9505,59.9156,59.9418,11713.0
2016-07-27 13:40:00,68.87,68.91,68.87,68.9,5829.0,59.9418,59.9766,59.9418,59.9679,5829.0
2016-07-27 13:45:00,68.92,68.93,68.89,68.91,7476.0,59.9853,59.994,59.9592,59.9766,7476.0
2016-07-27 13:50:00,68.89,68.9,68.86,68.88,7650.0,59.9592,59.9679,59.9331,59.9505,7650.0
2016-07-27 13:55:00,68.88,68.88,68.81,68.87,14415.0,59.9505,59.9505,59.8895,59.9418,14415.0
2016-07-27 14:00:00,68.87,68.97,68.72,68.88,24080.0,59.9418,60.0288,59.8112,59.9505,24080.0
2016-07-27 14:05:00,68.86,69.06,68.86,69.02,19086.0,59.9331,60.1071,59.9331,60.0723,19086.0
2016-07-27 14:10:00,69.02,69.1,68.99,68.99,17253.0,60.0723,60.1419,60.0462,60.0462,17253.0
2016-07-27 14:15:00,69.0,69.24,69.0,69.17,23181.0,60.0549,60.2638,60.0549,60.2029,23181.0
2016-07-27 14:20:00,69.16,69.26,69.16,69.24,13357.0,60.1942,60.2812,60.1942,60.2638,13357.0
2016-07-27 14:25:00,69.24,69.24,69.15,69.18,17619.0,60.2638,60.2638,60.1855,60.2116,17619.0
2016-07-27 14:30:00,69.18,69.26,69.16,69.23,26221.0,60.2116,60.2812,60.1942,60.2551,26221.0
2016-07-27 14:35:00,69.24,69.26,69.16,69.2,13319.0,60.2638,60.2812,60.1942,60.229,13319.0
2016-07-27 14:40:00,69.21,69.24,69.18,69.24,9573.0,60.2377,60.2638,60.2116,60.2638,9573.0
2016-07-27 14:45:00,69.23,69.24,69.19,69.21,7477.0,60.2551,60.2638,60.2203,60.2377,7477.0
2016-07-27 14:50:00,69.21,69.21,69.18,69.18,11825.0,60.2377,60.2377,60.2116,60.2116,11825.0
2016-07-27 14:55:00,69.19,69.22,69.16,69.21,9350.0,60.2203,60.2464,60.1942,60.2377,9350.0
2016-07-27 15:00:00,69.2,69.22,69.17,69.17,12950.0,60.229,60.2464,60.2029,60.2029,12950.0
2016-07-27 15:05:00,69.18,69.22,69.17,69.2,15805.0,60.2116,60.2464,60.2029,60.229,15805.0
2016-07-27 15:10:00,69.2,69.21,69.18,69.19,9414.0,60.229,60.2377,60.2116,60.2203,9414.0
2016-07-27 15:15:00,69.19,69.25,69.19,69.21,11314.0,60.2203,60.2725,60.2203,60.2377,11314.0
2016-07-27 15:20:00,69.2,69.23,69.19,69.22,16542.0,60.229,60.2551,60.2203,60.2464,16542.0
2016-07-27 15:25:00,69.22,69.24,69.19,69.23,17083.0,60.2464,60.2638,60.2203,60.2551,17083.0
2016-07-27 15:30:00,69.23,69.24,69.2,69.24,20868.0,60.2551,60.2638,60.229,60.2638,20868.0
2016-07-27 15:35:00,69.24,69.25,69.2,69.21,24457.0,60.2638,60.2725,60.229,60.2377,24457.0
2016-07-27 15:40:00,69.21,69.29,69.19,69.25,32239.0,60.2377,60.3073,60.2203,60.2725,32239.0
2016-07-27 15:45:00,69.25,69.25,69.18,69.23,61785.0,60.2725,60.2725,60.2116,60.2551,61785.0
2016-07-27 15:50:00,69.23,69.23,69.19,69.2,45887.0,60.2551,60.2551,60.2203,60.229,45887.0
2016-07-27 15:55:00,69.2,69.27,69.19,69.27,127274.0,60.229,60.2899,60.2203,60.2899,127274.0
2016-07-28 09:30:00,69.02,69.19,69.01,69.19,5681.0,60.0723,60.2203,60.0636,60.2203,5681.0
2016-07-28 09:35:00,69.16,69.18,69.03,69.04,11362.0,60.1942,60.2116,60.081,60.0897,11362.0
2016-07-28 09:40:00,69.04,69.22,69.04,69.22,10599.0,60.0897,60.2464,60.0897,60.2464,10599.0
2016-07-28 09:45:00,69.24,69.35,69.22,69.31,23909.0,60.2638,60.3595,60.2464,60.3247,23909.0
2016-07-28 09:50:00,69.34,69.55,69.34,69.53,11493.0,60.3508,60.5336,60.3508,60.5162,11493.0
2016-07-28 09:55:00,69.53,69.58,69.51,69.52,6490.0,60.5162,60.5597,60.4988,60.5075,6490.0
2016-07-28 10:00:00,69.52,69.53,69.47,69.49,9992.0,60.5075,60.5162,60.464,60.4814,9992.0
2016-07-28 10:05:00,69.48,69.53,69.47,69.49,18966.0,60.4727,60.5162,60.464,60.4814,18966.0
2016-07-28 10:10:00,69.49,69.52,69.44,69.45,20764.0,60.4814,60.5075,60.4379,60.4466,20764.0
2016-07-28 10:15:00,69.44,69.47,69.41,69.45,7250.0,60.4379,60.464,60.4118,60.4466,7250.0
2016-07-28 10:20:00,69.47,69.52,69.45,69.49,8630.0,60.464,60.5075,60.4466,60.4814,8630.0
2016-07-28 10:25:00,69.49,69.57,69.46,69.52,18052.0,60.4814,60.551,60.4553,60.5075,18052.0
2016-07-28 10:30:00,69.52,69.52,69.47,69.48,13480.0,60.5075,60.5075,60.464,60.4727,13480.0
2016-07-28 10:35:00,69.49,69.49,69.45,69.48,16645.0,60.4814,60.4814,60.4466,60.4727,16645.0
2016-07-28 10:40:00,69.48,69.49,69.43,69.47,12518.0,60.4727,60.4814,60.4292,60.464,12518.0
2016-07-28 10:45:00,69.46,69.53,69.41,69.47,8877.0,60.4553,60.5162,60.4118,60.464,8877.0
2016-07-28 10:50:00,69.47,69.5,69.45,69.49,7419.0,60.464,60.4901,60.4466,60.4814,7419.0
2016-07-28 10:55:00,69.5,69.57,69.49,69.52,20465.0,60.4901,60.551,60.4814,60.5075,20465.0
2016-07-28 11:00:00,69.53,69.55,69.48,69.48,10050.0,60.5162,60.5336,60.4727,60.4727,10050.0
2016-07-28 11:05:00,69.49,69.51,69.46,69.5,9348.0,60.4814,60.4988,60.4553,60.4901,9348.0
2016-07-28 11:10:00,69.49,69.55,69.49,69.53,6919.0,60.4814,60.5336,60.4814,60.5162,6919.0
2016-07-28 11:15:00,69.51,69.57,69.45,69.56,15647.0,60.4988,60.551,60.4466,60.5423,15647.0
2016-07-28 11:20:00,69.56,69.6,69.53,69.56,12371.0,60.5423,60.5771,60.5162,60.5423,12371.0
2016-07-28 11:25:00,69.56,69.6,69.56,69.56,15160.0,60.5423,60.5771,60.5423,60.5423,15160.0
2016-07-28 11:30:00,69.56,69.6,69.45,69.45,18502.0,60.5423,60.5771,60.4466,60.4466,18502.0
2016-07-28 11:35:00,69.44,69.47,69.41,69.41,12501.0,60.4379,60.464,60.4118,60.4118,12501.0
2016-07-28 11:40:00,69.4,69.46,69.39,69.44,14025.0,60.403,60.4553,60.3943,60.4379,14025.0
2016-07-28 11:45:00,69.45,69.49,69.42,69.49,15051.0,60.4466,60.4814,60.4205,60.4814,15051.0
2016-07-28 11:50:00,69.5,69.55,69.48,69.54,10407.0,60.4901,60.5336,60.4727,60.5249,10407.0
2016-07-28 11:55:00,69.55,69.57,69.53,69.54,7650.0,60.5336,60.551,60.5162,60.5249,7650.0
2016-07-28 12:00:00,69.53,69.53,69.48,69.52,11960.0,60.5162,60.5162,60.4727,60.5075,11960.0
2016-07-28 12:05:00,69.51,69.52,69.48,69.49,13441.0,60.4988,60.5075,60.4727,60.4814,13441.0
2016-07-28 12:10:00,69.48,69.55,69.48,69.53,17818.0,60.4727,60.5336,60.4727,60.5162,17818.0
2016-07-28 12:15:00,69.52,69.53,69.47,69.49,16910.0,60.5075,60.5162,60.464,60.4814,16910.0
2016-07-28 12:20:00,69.49,69.51,69.48,69.49,15532.0,60.4814,60.4988,60.4727,60.4814,15532.0
2016-07-28 12:25:00,69.5,69.53,69.47,69.53,10077.0,60.4901,60.5162,60.464,60.5162,10077.0
2016-07-28 12:30:00,69.53,69.55,69.51,69.52,10212.0,60.5162,60.5336,60.4988,60.5075,10212.0
2016-07-28 12:35:00,69.52,69.52,69.48,69.5,8795.0,60.5075,60.5075,60.4727,60.4901,8795.0
2016-07-28 12:40:00,69.5,69.54,69.5,69.53,4954.0,60.4901,60.5249,60.4901,60.5162,4954.0
2016-07-28 12:45:00,69.55,69.56,69.49,69.51,9652.0,60.5336,60.5423,60.4814,60.4988,9652.0
2016-07-28 12:50:00,69.51,69.58,69.5,69.58,6492.0,60.4988,60.5597,60.4901,60.5597,6492.0
2016-07-28 12:55:00,69.58,69.6,69.57,69.57,5200.0,60.5597,60.5771,60.551,60.551,5200.0
2016-07-28 13:00:00,69.56,69.63,69.56,69.63,14643.0,60.5423,60.6032,60.5423,60.6032,14643.0
2016-07-28 13:05:00,69.63,69.66,69.62,69.64,6000.0,60.6032,60.6293,60.5945,60.6119,6000.0
2016-07-28 13:10:00,69.64,69.64,69.6,69.6,3751.0,60.6119,60.6119,60.5771,60.5771,3751.0
2016-07-28 13:15:00,69.59,69.65,69.57,69.65,4966.0,60.5684,60.6206,60.551,60.6206,4966.0
2016-07-28 13:20:00,69.65,69.65,69.57,69.57,7719.0,60.6206,60.6206,60.551,60.551,7719.0
2016-07-28 13:25:00,69.58,69.62,69.57,69.58,5401.0,60.5597,60.5945,60.551,60.5597,5401.0
2016-07-28 13:30:00,69.59,69.6,69.55,69.57,4600.0,60.5684,60.5771,60.5336,60.551,4600.0
2016-07-28 13:35:00,69.57,69.61,69.56,69.59,9483.0,60.551,60.5858,60.5423,60.5684,9483.0
2016-07-28 13:40:00,69.6,69.61,69.56,69.58,6700.0,60.5771,60.5858,60.5423,60.5597,6700.0
2016-07-28 13:45:00,69.57,69.57,69.52,69.57,7877.0,60.551,60.551,60.5075,60.551,7877.0
2016-07-28 13:50:00,69.57,69.64,69.57,69.62,10519.0,60.551,60.6119,60.551,60.5945,10519.0
2016-07-28 13:55:00,69.61,69.68,69.58,69.68,13337.0,60.5858,60.6467,60.5597,60.6467,13337.0
2016-07-28 14:00:00,69.69,69.69,69.62,69.64,6477.0,60.6555,60.6555,60.5945,60.6119,6477.0
2016-07-28 14:05:00,69.63,69.63,69.6,69.62,8065.0,60.6032,60.6032,60.5771,60.5945,8065.0
2016-07-28 14:10:00,69.63,69.68,69.63,69.66,7552.0,60.6032,60.6467,60.6032,60.6293,7552.0
2016-07-28 14:15:00,69.66,69.73,69.64,69.67,12639.0,60.6293,60.6903,60.6119,60.638,12639.0
2016-07-28 14:20:00,69.67,69.72,69.66,69.72,6567.0,60.638,60.6816,60.6293,60.6816,6567.0
2016-07-28 14:25:00,69.73,69.73,69.69,69.69,4382.0,60.6903,60.6903,60.6555,60.6555,4382.0
2016-07-28 14:30:00,69.69,69.69,69.59,69.6,11515.0,60.6555,60.6555,60.5684,60.5771,11515.0
2016-07-28 14:35:00,69.6,69.63,69.59,69.61,7053.0,60.5771,60.6032,60.5684,60.5858,7053.0
2016-07-28 14:40:00,69.6,69.61,69.59,69.61,9148.0,60.5771,60.5858,60.5684,60.5858,9148.0
2016-07-28 14:45:00,69.6,69.63,69.58,69.6,8522.0,60.5771,60.6032,60.5597,60.5771,8522.0
2016-07-28 14:50:00,69.61,69.63,69.61,69.62,5298.0,60.5858,60.6032,60.5858,60.5945,5298.0
2016-07-28 14:55:00,69.61,69.63,69.57,69.59,10955.0,60.5858,60.6032,60.551,60.5684,10955.0
2016-07-28 15:00:00,69.59,69.62,69.58,69.6,18290.0,60.5684,60.5945,60.5597,60.5771,18290.0
2016-07-28 15:05:00,69.6,69.62,69.58,69.59,12328.0,60.5771,60.5945,60.5597,60.5684,12328.0
2016-07-28 15:10:00,69.59,69.62,69.58,69.6,15269.0,60.5684,60.5945,60.5597,60.5771,15269.0
2016-07-28 15:15:00,69.61,69.62,69.58,69.59,7475.0,60.5858,60.5945,60.5597,60.5684,7475.0
2016-07-28 15:20:00,69.58,69.62,69.58,69.61,11039.0,60.5597,60.5945,60.5597,60.5858,11039.0
2016-07-28 15:25:00,69.61,69.61,69.58,69.59,6076.0,60.5858,60.5858,60.5597,60.5684,6076.0
2016-07-28 15:30:00,69.59,69.63,69.58,69.58,22394.0,60.5684,60.6032,60.5597,60.5597,22394.0
2016-07-28 15:35:00,69.59,69.63,69.58,69.62,9744.0,60.5684,60.6032,60.5597,60.5945,9744.0
2016-07-28 15:40:00,69.61,69.63,69.6,69.63,18710.0,60.5858,60.6032,60.5771,60.6032,18710.0
2016-07-28 15:45:00,69.62,69.65,69.61,69.63,16687.0,60.5945,60.6206,60.5858,60.6032,16687.0
2016-07-28 15:50:00,69.62,69.63,69.58,69.58,25895.0,60.5945,60.6032,60.5597,60.5597,25895.0
2016-07-28 15:55:00,69.58,69.62,69.54,69.59,118355.0,60.5597,60.5945,60.5249,60.5684,118355.0
2016-07-29 09:30:00,69.46,69.47,69.46,69.46,5282.0,60.4553,60.464,60.4553,60.4553,5282.0
2016-07-29 09:35:00,69.45,69.51,69.38,69.38,4000.0,60.4466,60.4988,60.3856,60.3856,4000.0
2016-07-29 09:40:00,69.41,69.41,69.28,69.28,2700.0,60.4118,60.4118,60.2986,60.2986,2700.0
2016-07-29 09:45:00,69.26,69.29,69.12,69.13,6700.0,60.2812,60.3073,60.1593,60.1681,6700.0
2016-07-29 09:50:00,69.14,69.16,69.07,69.1,8800.0,60.1768,60.1942,60.1158,60.1419,8800.0
2016-07-29 09:55:00,69.04,69.1,68.99,69.07,6882.0,60.0897,60.1419,60.0462,60.1158,6882.0
2016-07-29 10:00:00,69.05,69.12,69.04,69.08,13376.0,60.0984,60.1593,60.0897,60.1245,13376.0
2016-07-29 10:05:00,69.08,69.14,69.07,69.14,2000.0,60.1245,60.1768,60.1158,60.1768,2000.0
2016-07-29 10:10:00,69.15,69.15,69.09,69.13,2100.0,60.1855,60.1855,60.1332,60.1681,2100.0
2016-07-29 10:15:00,69.12,69.13,69.07,69.08,5050.0,60.1593,60.1681,60.1158,60.1245,5050.0
2016-07-29 10:20:00,69.07,69.13,69.05,69.12,5495.0,60.1158,60.1681,60.0984,60.1593,5495.0
2016-07-29 10:25:00,69.13,69.15,69.08,69.09,4214.0,60.1681,60.1855,60.1245,60.1332,4214.0
2016-07-29 10:30:00,69.11,69.13,69.09,69.12,4306.0,60.1506,60.1681,60.1332,60.1593,4306.0
2016-07-29 10:35:00,69.12,69.24,69.12,69.24,2700.0,60.1593,60.2638,60.1593,60.2638,2700.0
2016-07-29 10:40:00,69.24,69.24,69.18,69.21,3000.0,60.2638,60.2638,60.2116,60.2377,3000.0
2016-07-29 10:45:00,69.23,69.32,69.23,69.31,10943.0,60.2551,60.3334,60.2551,60.3247,10943.0
2016-07-29 10:50:00,69.32,69.32,69.27,69.27,3608.0,60.3334,60.3334,60.2899,60.2899,3608.0
2016-07-29 10:55:00,69.28,69.33,69.28,69.3,8248.0,60.2986,60.3421,60.2986,60.316,8248.0
2016-07-29 11:00:00,69.31,69.36,69.31,69.34,6130.0,60.3247,60.3682,60.3247,60.3508,6130.0
2016-07-29 11:05:00,69.34,69.38,69.34,69.35,4300.0,60.3508,60.3856,60.3508,60.3595,4300.0
2016-07-29 11:10:00,69.36,69.46,69.36,69.44,5108.0,60.3682,60.4553,60.3682,60.4379,5108.0
2016-07-29 11:15:00,69.41,69.42,69.3,69.3,7047.0,60.4118,60.4205,60.316,60.316,7047.0
2016-07-29 11:20:00,69.3,69.33,69.26,69.33,15400.0,60.316,60.3421,60.2812,60.3421,15400.0
2016-07-29 11:25:00,69.32,69.36,69.32,69.33,9102.0,60.3334,60.3682,60.3334,60.3421,9102.0
2016-07-29 11:30:00,69.33,69.41,69.32,69.41,6197.0,60.3421,60.4118,60.3334,60.4118,6197.0
2016-07-29 11:35:00,69.41,69.49,69.41,69.48,3600.0,60.4118,60.4814,60.4118,60.4727,3600.0
2016-07-29 11:40:00,69.47,69.47,69.43,69.43,2369.0,60.464,60.464,60.4292,60.4292,2369.0
2016-07-29 11:45:00,69.45,69.45,69.32,69.36,8368.0,60.4466,60.4466,60.3334,60.3682,8368.0
2016-07-29 11:50:00,69.36,69.37,69.33,69.34,4408.0,60.3682,60.3769,60.3421,60.3508,4408.0
2016-07-29 11:55:00,69.33,69.35,69.31,69.35,2576.0,60.3421,60.3595,60.3247,60.3595,2576.0
2016-07-29 12:00:00,69.34,69.36,69.32,69.36,3494.0,60.3508,60.3682,60.3334,60.3682,3494.0
2016-07-29 12:05:00,69.36,69.38,69.32,69.34,11202.0,60.3682,60.3856,60.3334,60.3508,11202.0
2016-07-29 12:10:00,69.33,69.39,69.32,69.37,5327.0,60.3421,60.3943,60.3334,60.3769,5327.0
2016-07-29 12:15:00,69.36,69.38,69.32,69.33,13300.0,60.3682,60.3856,60.3334,60.3421,13300.0
2016-07-29 12:20:00,69.32,69.32,69.3,69.3,1687.0,60.3334,60.3334,60.316,60.316,1687.0
2016-07-29 12:25:00,69.3,69.3,69.27,69.27,6452.0,60.316,60.316,60.2899,60.2899,6452.0
2016-07-29 12:30:00,69.25,69.27,69.23,69.26,6475.0,60.2725,60.2899,60.2551,60.2812,6475.0
2016-07-29 12:35:00,69.26,69.4,69.26,69.4,106957.0,60.2812,60.403,60.2812,60.403,106957.0
2016-07-29 12:40:00,69.39,69.39,69.3,69.36,8600.0,60.3943,60.3943,60.316,60.3682,8600.0
2016-07-29 12:45:00,69.35,69.36,69.32,69.36,4900.0,60.3595,60.3682,60.3334,60.3682,4900.0
2016-07-29 12:50:00,69.37,69.41,69.35,69.41,2800.0,60.3769,60.4118,60.3595,60.4118,2800.0
2016-07-29 12:55:00,69.42,69.44,69.4,69.4,2324.0,60.4205,60.4379,60.403,60.403,2324.0
2016-07-29 13:00:00,69.38,69.41,69.35,69.4,4800.0,60.3856,60.4118,60.3595,60.403,4800.0
2016-07-29 13:05:00,69.4,69.45,69.37,69.44,6366.0,60.403,60.4466,60.3769,60.4379,6366.0
2016-07-29 13:10:00,69.44,69.44,69.42,69.44,1500.0,60.4379,60.4379,60.4205,60.4379,1500.0
2016-07-29 13:15:00,69.44,69.45,69.4,69.4,3000.0,60.4379,60.4466,60.403,60.403,3000.0
2016-07-29 13:20:00,69.4,69.49,69.4,69.48,4977.0,60.403,60.4814,60.403,60.4727,4977.0
2016-07-29 13:25:00,69.49,69.51,69.48,69.5,3080.0,60.4814,60.4988,60.4727,60.4901,3080.0
2016-07-29 13:30:00,69.5,69.52,69.48,69.48,2795.0,60.4901,60.5075,60.4727,60.4727,2795.0
2016-07-29 13:35:00,69.48,69.48,69.42,69.42,2200.0,60.4727,60.4727,60.4205,60.4205,2200.0
2016-07-29 13:40:00,69.41,69.42,69.4,69.42,4316.0,60.4118,60.4205,60.403,60.4205,4316.0
2016-07-29 13:45:00,69.43,69.49,69.43,69.49,2390.0,60.4292,60.4814,60.4292,60.4814,2390.0
2016-07-29 13:50:00,69.51,69.57,69.49,69.56,4350.0,60.4988,60.551,60.4814,60.5423,4350.0
2016-07-29 13:55:00,69.56,69.57,69.53,69.54,3383.0,60.5423,60.551,60.5162,60.5249,3383.0
2016-07-29 14:00:00,69.54,69.54,69.45,69.47,6066.0,60.5249,60.5249,60.4466,60.464,6066.0
2016-07-29 14:05:00,69.46,69.48,69.44,69.47,5773.0,60.4553,60.4727,60.4379,60.464,5773.0
2016-07-29 14:10:00,69.46,69.47,69.36,69.36,3401.0,60.4553,60.464,60.3682,60.3682,3401.0
2016-07-29 14:15:00,69.38,69.41,69.37,69.4,3280.0,60.3856,60.4118,60.3769,60.403,3280.0
2016-07-29 14:20:00,69.4,69.46,69.39,69.44,4216.0,60.403,60.4553,60.3943,60.4379,4216.0
2016-07-29 14:25:00,69.43,69.46,69.42,69.45,5553.0,60.4292,60.4553,60.4205,60.4466,5553.0
2016-07-29 14:30:00,69.45,69.45,69.4,69.41,9207.0,60.4466,60.4466,60.403,60.4118,9207.0
2016-07-29 14:35:00,69.41,69.43,69.4,69.42,5071.0,60.4118,60.4292,60.403,60.4205,5071.0
2016-07-29 14:40:00,69.44,69.44,69.41,69.41,3573.0,60.4379,60.4379,60.4118,60.4118,3573.0
2016-07-29 14:45:00,69.4,69.42,69.38,69.42,6107.0,60.403,60.4205,60.3856,60.4205,6107.0
2016-07-29 14:50:00,69.42,69.44,69.4,69.43,5181.0,60.4205,60.4379,60.403,60.4292,5181.0
2016-07-29 14:55:00,69.42,69.45,69.41,69.45,7764.0,60.4205,60.4466,60.4118,60.4466,7764.0
2016-07-29 15:00:00,69.45,69.45,69.38,69.39,7942.0,60.4466,60.4466,60.3856,60.3943,7942.0
2016-07-29 15:05:00,69.39,69.42,69.33,69.42,9220.0,60.3943,60.4205,60.3421,60.4205,9220.0
2016-07-29 15:10:00,69.42,69.44,69.4,69.43,5750.0,60.4205,60.4379,60.403,60.4292,5750.0
2016-07-29 15:15:00,69.44,69.45,69.38,69.4,10481.0,60.4379,60.4466,60.3856,60.403,10481.0
2016-07-29 15:20:00,69.39,69.4,69.36,69.39,11795.0,60.3943,60.403,60.3682,60.3943,11795.0
2016-07-29 15:25:00,69.38,69.39,69.32,69.33,8189.0,60.3856,60.3943,60.3334,60.3421,8189.0
2016-07-29 15:30:00,69.33,69.37,69.3,69.34,15310.0,60.3421,60.3769,60.316,60.3508,15310.0
2016-07-29 15:35:00,69.33,69.35,69.33,69.34,10492.0,60.3421,60.3595,60.3421,60.3508,10492.0
2016-07-29 15:40:00,69.35,69.39,69.33,69.36,10502.0,60.3595,60.3943,60.3421,60.3682,10502.0
2016-07-29 15:45:00,69.38,69.44,69.38,69.41,19315.0,60.3856,60.4379,60.3856,60.4118,19315.0
2016-07-29 15:50:00,69.41,69.44,69.39,69.39,15620.0,60.4118,60.4379,60.3943,60.3943,15620.0
2016-07-29 15:55:00,69.4,69.45,69.36,69.36,49579.0,60.403,60.4466,60.3682,60.3682,49579.0
2016-08-01 09:30:00,69.4,69.55,69.29,69.32,8684.0,60.403,60.5336,60.3073,60.3334,8684.0
2016-08-01 09:35:00,69.29,69.34,69.07,69.07,11702.0,60.3073,60.3508,60.1158,60.1158,11702.0
2016-08-01 09:40:00,69.05,69.19,69.03,69.15,6733.0,60.0984,60.2203,60.081,60.1855,6733.0
2016-08-01 09:45:00,69.13,69.29,69.13,69.21,5254.0,60.1681,60.3073,60.1681,60.2377,5254.0
2016-08-01 09:50:00,69.2,69.31,69.17,69.19,4465.0,60.229,60.3247,60.2029,60.2203,4465.0
2016-08-01 09:55:00,69.19,69.29,69.15,69.29,4325.0,60.2203,60.3073,60.1855,60.3073,4325.0
2016-08-01 10:00:00,69.27,69.27,69.19,69.24,6150.0,60.2899,60.2899,60.2203,60.2638,6150.0
2016-08-01 10:05:00,69.22,69.35,69.22,69.32,12889.0,60.2464,60.3595,60.2464,60.3334,12889.0
2016-08-01 10:10:00,69.31,69.37,69.3,69.37,5800.0,60.3247,60.3769,60.316,60.3769,5800.0
2016-08-01 10:15:00,69.38,69.47,69.36,69.44,8981.0,60.3856,60.464,60.3682,60.4379,8981.0
2016-08-01 10:20:00,69.42,69.54,69.39,69.46,7145.0,60.4205,60.5249,60.3943,60.4553,7145.0
2016-08-01 10:25:00,69.46,69.5,69.45,69.46,1900.0,60.4553,60.4901,60.4466,60.4553,1900.0
2016-08-01 10:30:00,69.47,69.47,69.43,69.46,5047.0,60.464,60.464,60.4292,60.4553,5047.0
2016-08-01 10:35:00,69.46,69.5,69.43,69.47,4506.0,60.4553,60.4901,60.4292,60.464,4506.0
2016-08-01 10:40:00,69.46,69.52,69.46,69.5,5239.0,60.4553,60.5075,60.4553,60.4901,5239.0
2016-08-01 10:45:00,69.49,69.51,69.47,69.49,4000.0,60.4814,60.4988,60.464,60.4814,4000.0
2016-08-01 10:50:00,69.49,69.54,69.48,69.49,8261.0,60.4814,60.5249,60.4727,60.4814,8261.0
2016-08-01 10:55:00,69.5,69.56,69.49,69.55,5600.0,60.4901,60.5423,60.4814,60.5336,5600.0
2016-08-01 11:00:00,69.55,69.56,69.51,69.53,4737.0,60.5336,60.5423,60.4988,60.5162,4737.0
2016-08-01 11:05:00,69.55,69.57,69.52,69.53,4107.0,60.5336,60.551,60.5075,60.5162,4107.0
2016-08-01 11:10:00,69.53,69.61,69.52,69.6,5451.0,60.5162,60.5858,60.5075,60.5771,5451.0
2016-08-01 11:15:00,69.59,69.67,69.59,69.67,12690.0,60.5684,60.638,60.5684,60.638,12690.0
2016-08-01 11:20:00,69.66,69.67,69.6,69.6,2000.0,60.6293,60.638,60.5771,60.5771,2000.0
2016-08-01 11:25:00,69.61,69.62,69.58,69.59,3502.0,60.5858,60.5945,60.5597,60.5684,3502.0
2016-08-01 11:30:00,69.59,69.62,69.57,69.6,5617.0,60.5684,60.5945,60.551,60.5771,5617.0
2016-08-01 11:35:00,69.6,69.62,69.54,69.54,5030.0,60.5771,60.5945,60.5249,60.5249,5030.0
2016-08-01 11:40:00,69.55,69.55,69.53,69.53,1101.0,60.5336,60.5336,60.5162,60.5162,1101.0
2016-08-01 11:45:00,69.54,69.56,69.52,69.55,10805.0,60.5249,60.5423,60.5075,60.5336,10805.0
2016-08-01 11:50:00,69.52,69.58,69.48,69.58,10482.0,60.5075,60.5597,60.4727,60.5597,10482.0
2016-08-01 11:55:00,69.58,69.63,69.55,69.6,3966.0,60.5597,60.6032,60.5336,60.5771,3966.0
2016-08-01 12:00:00,69.59,69.7,69.59,69.7,10009.0,60.5684,60.6642,60.5684,60.6642,10009.0
2016-08-01 12:05:00,69.7,69.7,69.58,69.61,6772.0,60.6642,60.6642,60.5597,60.5858,6772.0
2016-08-01 12:10:00,69.6,69.6,69.49,69.49,6968.0,60.5771,60.5771,60.4814,60.4814,6968.0
2016-08-01 12:15:00,69.49,69.57,69.47,69.57,6205.0,60.4814,60.551,60.464,60.551,6205.0
2016-08-01 12:20:00,69.56,69.57,69.48,69.5,37102.0,60.5423,60.551,60.4727,60.4901,37102.0
2016-08-01 12:25:00,69.5,69.55,69.49,69.51,5101.0,60.4901,60.5336,60.4814,60.4988,5101.0
2016-08-01 12:30:00,69.52,69.52,69.49,69.51,6361.0,60.5075,60.5075,60.4814,60.4988,6361.0
2016-08-01 12:35:00,69.53,69.53,69.48,69.49,2600.0,60.5162,60.5162,60.4727,60.4814,2600.0
2016-08-01 12:40:00,69.49,69.53,69.48,69.53,6862.0,60.4814,60.5162,60.4727,60.5162,6862.0
2016-08-01 12:45:00,69.52,69.52,69.49,69.5,5428.0,60.5075,60.5075,60.4814,60.4901,5428.0
2016-08-01 12:50:00,69.51,69.53,69.48,69.53,7206.0,60.4988,60.5162,60.4727,60.5162,7206.0
2016-08-01 12:55:00,69.52,69.52,69.48,69.49,4821.0,60.5075,60.5075,60.4727,60.4814,4821.0
2016-08-01 13:00:00,69.49,69.53,69.49,69.51,9404.0,60.4814,60.5162,60.4814,60.4988,9404.0
2016-08-01 13:05:00,69.51,69.54,69.51,69.52,3730.0,60.4988,60.5249,60.4988,60.5075,3730.0
2016-08-01 13:10:00,69.53,69.53,69.5,69.53,3400.0,60.5162,60.5162,60.4901,60.5162,3400.0
2016-08-01 13:15:00,69.53,69.54,69.5,69.51,3300.0,60.5162,60.5249,60.4901,60.4988,3300.0
2016-08-01 13:20:00,69.5,69.54,69.49,69.5,6000.0,60.4901,60.5249,60.4814,60.4901,6000.0
2016-08-01 13:25:00,69.51,69.54,69.48,69.54,7231.0,60.4988,60.5249,60.4727,60.5249,7231.0
2016-08-01 13:30:00,69.54,69.55,69.5,69.5,5240.0,60.5249,60.5336,60.4901,60.4901,5240.0
2016-08-01 13:35:00,69.51,69.53,69.5,69.51,5724.0,60.4988,60.5162,60.4901,60.4988,5724.0
2016-08-01 13:40:00,69.5,69.53,69.47,69.48,11456.0,60.4901,60.5162,60.464,60.4727,11456.0
2016-08-01 13:45:00,69.48,69.52,69.48,69.49,6082.0,60.4727,60.5075,60.4727,60.4814,6082.0
2016-08-01 13:50:00,69.49,69.52,69.45,69.46,6149.0,60.4814,60.5075,60.4466,60.4553,6149.0
2016-08-01 13:55:00,69.47,69.58,69.46,69.58,5500.0,60.464,60.5597,60.4553,60.5597,5500.0
2016-08-01 14:00:00,69.59,69.6,69.52,69.52,4900.0,60.5684,60.5771,60.5075,60.5075,4900.0
2016-08-01 14:05:00,69.55,69.55,69.51,69.51,3000.0,60.5336,60.5336,60.4988,60.4988,3000.0
2016-08-01 14:10:00,69.52,69.52,69.45,69.49,7101.0,60.5075,60.5075,60.4466,60.4814,7101.0
2016-08-01 14:15:00,69.5,69.51,69.45,69.47,7505.0,60.4901,60.4988,60.4466,60.464,7505.0
2016-08-01 14:20:00,69.47,69.51,69.46,69.5,7000.0,60.464,60.4988,60.4553,60.4901,7000.0
2016-08-01 14:25:00,69.5,69.55,69.47,69.48,5130.0,60.4901,60.5336,60.464,60.4727,5130.0
2016-08-01 14:30:00,69.47,69.53,69.46,69.49,6493.0,60.464,60.5162,60.4553,60.4814,6493.0
2016-08-01 14:35:00,69.48,69.54,69.48,69.53,5316.0,60.4727,60.5249,60.4727,60.5162,5316.0
2016-08-01 14:40:00,69.52,69.52,69.48,69.51,3418.0,60.5075,60.5075,60.4727,60.4988,3418.0
2016-08-01 14:45:00,69.5,69.55,69.49,69.52,7330.0,60.4901,60.5336,60.4814,60.5075,7330.0
2016-08-01 14:50:00,69.52,69.53,69.48,69.49,21035.0,60.5075,60.5162,60.4727,60.4814,21035.0
2016-08-01 14:55:00,69.5,69.55,69.48,69.53,15866.0,60.4901,60.5336,60.4727,60.5162,15866.0
2016-08-01 15:00:00,69.53,69.54,69.51,69.53,3325.0,60.5162,60.5249,60.4988,60.5162,3325.0
2016-08-01 15:05:00,69.53,69.53,69.46,69.49,8585.0,60.5162,60.5162,60.4553,60.4814,8585.0
2016-08-01 15:10:00,69.49,69.57,69.47,69.54,7212.0,60.4814,60.551,60.464,60.5249,7212.0
2016-08-01 15:15:00,69.54,69.54,69.46,69.48,8867.0,60.5249,60.5249,60.4553,60.4727,8867.0
2016-08-01 15:20:00,69.48,69.51,69.45,69.47,14258.0,60.4727,60.4988,60.4466,60.464,14258.0
2016-08-01 15:25:00,69.48,69.53,69.45,69.53,17780.0,60.4727,60.5162,60.4466,60.5162,17780.0
2016-08-01 15:30:00,69.52,69.57,69.51,69.52,10477.0,60.5075,60.551,60.4988,60.5075,10477.0
2016-08-01 15:35:00,69.53,69.56,69.53,69.55,9723.0,60.5162,60.5423,60.5162,60.5336,9723.0
2016-08-01 15:40:00,69.54,69.56,69.5,69.52,18312.0,60.5249,60.5423,60.4901,60.5075,18312.0
2016-08-01 15:45:00,69.52,69.6,69.52,69.55,24013.0,60.5075,60.5771,60.5075,60.5336,24013.0
2016-08-01 15:50:00,69.54,69.58,69.51,69.57,32593.0,60.5249,60.5597,60.4988,60.551,32593.0
2016-08-01 15:55:00,69.57,69.63,69.52,69.63,46955.0,60.551,60.6032,60.5075,60.6032,46955.0
2016-08-02 09:30:00,69.42,69.5,69.19,69.23,7660.0,60.4205,60.4901,60.2203,60.2551,7660.0
2016-08-02 09:35:00,69.24,69.42,69.13,69.13,5236.0,60.2638,60.4205,60.1681,60.1681,5236.0
2016-08-02 09:40:00,69.12,69.26,69.11,69.26,9529.0,60.1593,60.2812,60.1506,60.2812,9529.0
2016-08-02 09:45:00,69.3,69.3,69.16,69.21,10199.0,60.316,60.316,60.1942,60.2377,10199.0
2016-08-02 09:50:00,69.24,69.26,69.15,69.25,9300.0,60.2638,60.2812,60.1855,60.2725,9300.0
2016-08-02 09:55:00,69.23,69.31,69.22,69.28,10297.0,60.2551,60.3247,60.2464,60.2986,10297.0
2016-08-02 10:00:00,69.27,69.28,69.14,69.14,9526.0,60.2899,60.2986,60.1768,60.1768,9526.0
2016-08-02 10:05:00,69.16,69.16,69.08,69.09,4800.0,60.1942,60.1942,60.1245,60.1332,4800.0
2016-08-02 10:10:00,69.1,69.1,69.02,69.09,3612.0,60.1419,60.1419,60.0723,60.1332,3612.0
2016-08-02 10:15:00,69.09,69.11,68.88,68.88,15456.0,60.1332,60.1506,59.9505,59.9505,15456.0
2016-08-02 10:20:00,68.9,68.91,68.81,68.84,8525.0,59.9679,59.9766,59.8895,59.9156,8525.0
2016-08-02 10:25:00,68.86,68.89,68.78,68.89,14866.0,59.9331,59.9592,59.8634,59.9592,14866.0
2016-08-02 10:30:00,68.87,68.87,68.66,68.68,7244.0,59.9418,59.9418,59.759,59.7764,7244.0
2016-08-02 10:35:00,68.67,68.75,68.63,68.68,10180.0,59.7677,59.8373,59.7329,59.7764,10180.0
2016-08-02 10:40:00,68.67,68.67,68.56,68.6,3937.0,59.7677,59.7677,59.6719,59.7068,3937.0
2016-08-02 10:45:00,68.6,68.61,68.44,68.47,10866.0,59.7068,59.7155,59.5675,59.5936,10866.0
2016-08-02 10:50:00,68.48,68.48,68.37,68.43,5600.0,59.6023,59.6023,59.5066,59.5588,5600.0
2016-08-02 10:55:00,68.44,68.45,68.36,68.43,15800.0,59.5675,59.5762,59.4979,59.5588,15800.0
2016-08-02 11:00:00,68.44,68.56,68.44,68.56,9547.0,59.5675,59.6719,59.5675,59.6719,9547.0
2016-08-02 11:05:00,68.55,68.64,68.55,68.63,7290.0,59.6632,59.7416,59.6632,59.7329,7290.0
2016-08-02 11:10:00,68.63,68.63,68.58,68.63,5410.0,59.7329,59.7329,59.6894,59.7329,5410.0
2016-08-02 11:15:00,68.64,68.67,68.64,68.67,3711.0,59.7416,59.7677,59.7416,59.7677,3711.0
2016-08-02 11:20:00,68.65,68.73,68.65,68.72,3400.0,59.7503,59.8199,59.7503,59.8112,3400.0
2016-08-02 11:25:00,68.72,68.77,68.7,68.72,4031.0,59.8112,59.8547,59.7938,59.8112,4031.0
2016-08-02 11:30:00,68.73,68.76,68.71,68.73,6013.0,59.8199,59.846,59.8025,59.8199,6013.0
2016-08-02 11:35:00,68.72,68.72,68.64,68.66,3750.0,59.8112,59.8112,59.7416,59.759,3750.0
2016-08-02 11:40:00,68.66,68.69,68.59,68.64,3503.0,59.759,59.7851,59.6981,59.7416,3503.0
2016-08-02 11:45:00,68.65,68.67,68.63,68.67,2103.0,59.7503,59.7677,59.7329,59.7677,2103.0
2016-08-02 11:50:00,68.68,68.69,68.63,68.64,2800.0,59.7764,59.7851,59.7329,59.7416,2800.0
2016-08-02 11:55:00,68.6,68.64,68.59,68.61,6200.0,59.7068,59.7416,59.6981,59.7155,6200.0
2016-08-02 12:00:00,68.63,68.65,68.58,68.61,8100.0,59.7329,59.7503,59.6894,59.7155,8100.0
2016-08-02 12:05:00,68.6,68.67,68.57,68.67,8209.0,59.7068,59.7677,59.6806,59.7677,8209.0
2016-08-02 12:10:00,68.71,68.74,68.71,68.73,1500.0,59.8025,59.8286,59.8025,59.8199,1500.0
2016-08-02 12:15:00,68.73,68.74,68.66,68.69,2841.0,59.8199,59.8286,59.759,59.7851,2841.0
2016-08-02 12:20:00,68.67,68.69,68.64,68.68,3685.0,59.7677,59.7851,59.7416,59.7764,3685.0
2016-08-02 12:25:00,68.67,68.67,68.58,68.59,4370.0,59.7677,59.7677,59.6894,59.6981,4370.0
2016-08-02 12:30:00,68.58,68.6,68.58,68.6,2400.0,59.6894,59.7068,59.6894,59.7068,2400.0
2016-08-02 12:35:00,68.6,68.65,68.6,68.65,2400.0,59.7068,59.7503,59.7068,59.7503,2400.0
2016-08-02 12:40:00,68.64,68.7,68.62,68.69,1800.0,59.7416,59.7938,59.7242,59.7851,1800.0
2016-08-02 12:45:00,68.68,68.7,68.67,68.67,2162.0,59.7764,59.7938,59.7677,59.7677,2162.0
2016-08-02 12:50:00,68.66,68.66,68.63,68.64,2818.0,59.759,59.759,59.7329,59.7416,2818.0
2016-08-02 12:55:00,68.63,68.64,68.59,68.61,6096.0,59.7329,59.7416,59.6981,59.7155,6096.0
2016-08-02 13:00:00,68.61,68.61,68.58,68.59,5300.0,59.7155,59.7155,59.6894,59.6981,5300.0
2016-08-02 13:05:00,68.59,68.6,68.56,68.58,8500.0,59.6981,59.7068,59.6719,59.6894,8500.0
2016-08-02 13:10:00,68.57,68.64,68.57,68.63,7686.0,59.6806,59.7416,59.6806,59.7329,7686.0
2016-08-02 13:15:00,68.63,68.69,68.63,68.69,10207.0,59.7329,59.7851,59.7329,59.7851,10207.0
2016-08-02 13:20:00,68.69,68.69,68.67,68.67,800.0,59.7851,59.7851,59.7677,59.7677,800.0
2016-08-02 13:25:00,68.67,68.73,68.66,68.73,6225.0,59.7677,59.8199,59.759,59.8199,6225.0
2016-08-02 13:30:00,68.72,68.72,68.66,68.69,6349.0,59.8112,59.8112,59.759,59.7851,6349.0
2016-08-02 13:35:00,68.68,68.7,68.65,68.69,8340.0,59.7764,59.7938,59.7503,59.7851,8340.0
2016-08-02 13:40:00,68.68,68.68,68.63,68.65,4344.0,59.7764,59.7764,59.7329,59.7503,4344.0
2016-08-02 13:45:00,68.67,68.68,68.66,68.67,3500.0,59.7677,59.7764,59.759,59.7677,3500.0
2016-08-02 13:50:00,68.66,68.73,68.66,68.7,5873.0,59.759,59.8199,59.759,59.7938,5873.0
2016-08-02 13:55:00,68.69,68.69,68.66,68.67,4299.0,59.7851,59.7851,59.759,59.7677,4299.0
2016-08-02 14:00:00,68.67,68.74,68.67,68.69,5724.0,59.7677,59.8286,59.7677,59.7851,5724.0
2016-08-02 14:05:00,68.68,68.76,68.66,68.76,3654.0,59.7764,59.846,59.759,59.846,3654.0
2016-08-02 14:10:00,68.77,68.78,68.74,68.77,4687.0,59.8547,59.8634,59.8286,59.8547,4687.0
2016-08-02 14:15:00,68.77,68.78,68.73,68.73,3116.0,59.8547,59.8634,59.8199,59.8199,3116.0
2016-08-02 14:20:00,68.74,68.79,68.72,68.77,5600.0,59.8286,59.8721,59.8112,59.8547,5600.0
2016-08-02 14:25:00,68.78,68.81,68.77,68.77,6984.0,59.8634,59.8895,59.8547,59.8547,6984.0
2016-08-02 14:30:00,68.77,68.82,68.76,68.81,15718.0,59.8547,59.8982,59.846,59.8895,15718.0
2016-08-02 14:35:00,68.81,68.81,68.76,68.77,5216.0,59.8895,59.8895,59.846,59.8547,5216.0
2016-08-02 14:40:00,68.76,68.84,68.76,68.84,4929.0,59.846,59.9156,59.846,59.9156,4929.0
2016-08-02 14:45:00,68.84,68.84,68.81,68.82,3724.0,59.9156,59.9156,59.8895,59.8982,3724.0
2016-08-02 14:50:00,68.82,68.82,68.77,68.78,10742.0,59.8982,59.8982,59.8547,59.8634,10742.0
2016-08-02 14:55:00,68.78,68.78,68.76,68.77,13778.0,59.8634,59.8634,59.846,59.8547,13778.0
2016-08-02 15:00:00,68.78,68.84,68.77,68.81,8583.0,59.8634,59.9156,59.8547,59.8895,8583.0
2016-08-02 15:05:00,68.82,68.88,68.81,68.82,8121.0,59.8982,59.9505,59.8895,59.8982,8121.0
2016-08-02 15:10:00,68.82,68.83,68.79,68.82,8702.0,59.8982,59.9069,59.8721,59.8982,8702.0
2016-08-02 15:15:00,68.79,68.83,68.79,68.82,7803.0,59.8721,59.9069,59.8721,59.8982,7803.0
2016-08-02 15:20:00,68.81,68.84,68.78,68.84,9126.0,59.8895,59.9156,59.8634,59.9156,9126.0
2016-08-02 15:25:00,68.82,68.84,68.78,68.81,11511.0,59.8982,59.9156,59.8634,59.8895,11511.0
2016-08-02 15:30:00,68.8,68.87,68.78,68.86,19191.0,59.8808,59.9418,59.8634,59.9331,19191.0
2016-08-02 15:35:00,68.86,68.89,68.81,68.88,13277.0,59.9331,59.9592,59.8895,59.9505,13277.0
2016-08-02 15:40:00,68.86,68.87,68.78,68.84,20010.0,59.9331,59.9418,59.8634,59.9156,20010.0
2016-08-02 15:45:00,68.84,68.87,68.8,68.8,20381.0,59.9156,59.9418,59.8808,59.8808,20381.0
2016-08-02 15:50:00,68.79,68.83,68.77,68.82,25751.0,59.8721,59.9069,59.8547,59.8982,25751.0
2016-08-02 15:55:00,68.81,68.84,68.79,68.84,39652.0,59.8895,59.9156,59.8721,59.9156,39652.0
2016-08-03 09:30:00,68.8,68.92,68.74,68.74,10881.0,59.8808,59.9853,59.8286,59.8286,10881.0
2016-08-03 09:35:00,68.65,68.82,68.63,68.68,5589.0,59.7503,59.8982,59.7329,59.7764,5589.0
2016-08-03 09:40:00,68.74,68.83,68.7,68.76,6703.0,59.8286,59.9069,59.7938,59.846,6703.0
2016-08-03 09:45:00,68.78,68.84,68.7,68.76,8895.0,59.8634,59.9156,59.7938,59.846,8895.0
2016-08-03 09:50:00,68.76,68.79,68.74,68.75,22436.0,59.846,59.8721,59.8286,59.8373,22436.0
2016-08-03 09:55:00,68.74,68.76,68.72,68.72,2083.0,59.8286,59.846,59.8112,59.8112,2083.0
2016-08-03 10:00:00,68.71,68.71,68.57,68.64,14178.0,59.8025,59.8025,59.6806,59.7416,14178.0
2016-08-03 10:05:00,68.62,68.64,68.59,68.62,5578.0,59.7242,59.7416,59.6981,59.7242,5578.0
2016-08-03 10:10:00,68.62,68.69,68.59,68.69,3276.0,59.7242,59.7851,59.6981,59.7851,3276.0
2016-08-03 10:15:00,68.69,68.69,68.61,68.65,8005.0,59.7851,59.7851,59.7155,59.7503,8005.0
2016-08-03 10:20:00,68.63,68.67,68.58,68.58,18062.0,59.7329,59.7677,59.6894,59.6894,18062.0
2016-08-03 10:25:00,68.58,68.64,68.56,68.63,4801.0,59.6894,59.7416,59.6719,59.7329,4801.0
2016-08-03 10:30:00,68.63,68.82,68.57,68.81,26404.0,59.7329,59.8982,59.6806,59.8895,26404.0
2016-08-03 10:35:00,68.82,68.88,68.79,68.85,9925.0,59.8982,59.9505,59.8721,59.9244,9925.0
2016-08-03 10:40:00,68.88,68.95,68.88,68.89,7700.0,59.9505,60.0114,59.9505,59.9592,7700.0
2016-08-03 10:45:00,68.86,68.94,68.86,68.89,17439.0,59.9331,60.0027,59.9331,59.9592,17439.0
2016-08-03 10:50:00,68.9,68.9,68.65,68.67,7599.0,59.9679,59.9679,59.7503,59.7677,7599.0
2016-08-03 10:55:00,68.65,68.72,68.63,68.67,10613.0,59.7503,59.8112,59.7329,59.7677,10613.0
2016-08-03 11:00:00,68.66,68.76,68.62,68.75,4800.0,59.759,59.846,59.7242,59.8373,4800.0
2016-08-03 11:05:00,68.78,68.92,68.78,68.88,5746.0,59.8634,59.9853,59.8634,59.9505,5746.0
2016-08-03 11:10:00,68.89,69.0,68.89,68.99,3425.0,59.9592,60.0549,59.9592,60.0462,3425.0
2016-08-03 11:15:00,69.02,69.08,69.01,69.04,8321.0,60.0723,60.1245,60.0636,60.0897,8321.0
2016-08-03 11:20:00,69.02,69.04,68.98,69.0,10922.0,60.0723,60.0897,60.0375,60.0549,10922.0
2016-08-03 11:25:00,68.99,69.02,68.98,69.01,4230.0,60.0462,60.0723,60.0375,60.0636,4230.0
2016-08-03 11:30:00,69.0,69.01,68.94,68.94,3200.0,60.0549,60.0636,60.0027,60.0027,3200.0
2016-08-03 11:35:00,68.94,68.96,68.91,68.94,2400.0,60.0027,60.0201,59.9766,60.0027,2400.0
2016-08-03 11:40:00,68.95,68.96,68.94,68.94,976.0,60.0114,60.0201,60.0027,60.0027,976.0
2016-08-03 11:45:00,68.96,68.97,68.92,68.95,4200.0,60.0201,60.0288,59.9853,60.0114,4200.0
2016-08-03 11:50:00,68.96,68.97,68.94,68.96,2745.0,60.0201,60.0288,60.0027,60.0201,2745.0
2016-08-03 11:55:00,68.96,69.05,68.94,69.05,3000.0,60.0201,60.0984,60.0027,60.0984,3000.0
2016-08-03 12:00:00,69.04,69.04,68.99,69.03,10500.0,60.0897,60.0897,60.0462,60.081,10500.0
2016-08-03 12:05:00,69.04,69.05,69.0,69.0,5729.0,60.0897,60.0984,60.0549,60.0549,5729.0
2016-08-03 12:10:00,68.99,69.03,68.97,68.99,4117.0,60.0462,60.081,60.0288,60.0462,4117.0
2016-08-03 12:15:00,69.0,69.08,69.0,69.03,10956.0,60.0549,60.1245,60.0549,60.081,10956.0
2016-08-03 12:20:00,69.04,69.04,68.98,68.98,8044.0,60.0897,60.0897,60.0375,60.0375,8044.0
2016-08-03 12:25:00,69.0,69.05,69.0,69.05,1467.0,60.0549,60.0984,60.0549,60.0984,1467.0
2016-08-03 12:30:00,69.04,69.06,69.02,69.02,2020.0,60.0897,60.1071,60.0723,60.0723,2020.0
2016-08-03 12:35:00,69.02,69.04,69.0,69.04,3718.0,60.0723,60.0897,60.0549,60.0897,3718.0
2016-08-03 12:40:00,69.05,69.08,69.05,69.06,1100.0,60.0984,60.1245,60.0984,60.1071,1100.0
2016-08-03 12:45:00,69.07,69.08,69.05,69.05,2200.0,60.1158,60.1245,60.0984,60.0984,2200.0
2016-08-03 12:50:00,69.06,69.08,69.06,69.06,1300.0,60.1071,60.1245,60.1071,60.1071,1300.0
2016-08-03 12:55:00,69.06,69.08,69.05,69.06,3699.0,60.1071,60.1245,60.0984,60.1071,3699.0
2016-08-03 13:00:00,69.06,69.06,69.0,69.01,56906.0,60.1071,60.1071,60.0549,60.0636,56906.0
2016-08-03 13:05:00,69.0,69.02,68.94,68.95,10714.0,60.0549,60.0723,60.0027,60.0114,10714.0
2016-08-03 13:10:00,68.94,68.94,68.91,68.91,6401.0,60.0027,60.0027,59.9766,59.9766,6401.0
2016-08-03 13:15:00,68.91,68.96,68.91,68.96,3523.0,59.9766,60.0201,59.9766,60.0201,3523.0
2016-08-03 13:20:00,68.96,69.09,68.96,69.09,3661.0,60.0201,60.1332,60.0201,60.1332,3661.0
2016-08-03 13:25:00,69.09,69.09,69.02,69.03,6337.0,60.1332,60.1332,60.0723,60.081,6337.0
2016-08-03 13:30:00,69.02,69.02,69.0,69.02,3100.0,60.0723,60.0723,60.0549,60.0723,3100.0
2016-08-03 13:35:00,69.02,69.02,68.98,68.99,4725.0,60.0723,60.0723,60.0375,60.0462,4725.0
2016-08-03 13:40:00,69.0,69.0,68.98,68.99,3800.0,60.0549,60.0549,60.0375,60.0462,3800.0
2016-08-03 13:45:00,68.98,68.99,68.95,68.99,3648.0,60.0375,60.0462,60.0114,60.0462,3648.0
2016-08-03 13:50:00,69.0,69.04,68.98,69.04,29923.0,60.0549,60.0897,60.0375,60.0897,29923.0
2016-08-03 13:55:00,69.05,69.16,69.05,69.13,7400.0,60.0984,60.1942,60.0984,60.1681,7400.0
2016-08-03 14:00:00,69.14,69.18,69.12,69.13,7652.0,60.1768,60.2116,60.1593,60.1681,7652.0
2016-08-03 14:05:00,69.12,69.18,69.1,69.15,7200.0,60.1593,60.2116,60.1419,60.1855,7200.0
2016-08-03 14:10:00,69.15,69.2,69.14,69.17,4043.0,60.1855,60.229,60.1768,60.2029,4043.0
2016-08-03 14:15:00,69.17,69.19,69.13,69.13,4602.0,60.2029,60.2203,60.1681,60.1681,4602.0
2016-08-03 14:20:00,69.13,69.19,69.13,69.17,6178.0,60.1681,60.2203,60.1681,60.2029,6178.0
2016-08-03 14:25:00,69.17,69.2,69.16,69.16,5872.0,60.2029,60.229,60.1942,60.1942,5872.0
2016-08-03 14:30:00,69.15,69.18,69.14,69.18,3903.0,60.1855,60.2116,60.1768,60.2116,3903.0
2016-08-03 14:35:00,69.19,69.2,69.15,69.15,3230.0,60.2203,60.229,60.1855,60.1855,3230.0
2016-08-03 14:40:00,69.15,69.16,69.11,69.11,7403.0,60.1855,60.1942,60.1506,60.1506,7403.0
2016-08-03 14:45:00,69.1,69.13,69.07,69.11,9750.0,60.1419,60.1681,60.1158,60.1506,9750.0
2016-08-03 14:50:00,69.11,69.14,69.11,69.14,6960.0,60.1506,60.1768,60.1506,60.1768,6960.0
2016-08-03 14:55:00,69.16,69.16,69.09,69.09,5428.0,60.1942,60.1942,60.1332,60.1332,5428.0
2016-08-03 15:00:00,69.09,69.12,69.07,69.12,8353.0,60.1332,60.1593,60.1158,60.1593,8353.0
2016-08-03 15:05:00,69.11,69.12,69.06,69.1,6312.0,60.1506,60.1593,60.1071,60.1419,6312.0
2016-08-03 15:10:00,69.09,69.12,69.04,69.05,10419.0,60.1332,60.1593,60.0897,60.0984,10419.0
2016-08-03 15:15:00,69.06,69.09,69.05,69.06,4550.0,60.1071,60.1332,60.0984,60.1071,4550.0
2016-08-03 15:20:00,69.06,69.07,68.99,69.02,58111.0,60.1071,60.1158,60.0462,60.0723,58111.0
2016-08-03 15:25:00,69.03,69.1,69.02,69.09,40554.0,60.081,60.1419,60.0723,60.1332,40554.0
2016-08-03 15:30:00,69.1,69.14,69.1,69.13,5584.0,60.1419,60.1768,60.1419,60.1681,5584.0
2016-08-03 15:35:00,69.14,69.16,69.12,69.14,10248.0,60.1768,60.1942,60.1593,60.1768,10248.0
2016-08-03 15:40:00,69.13,69.13,69.12,69.13,7397.0,60.1681,60.1681,60.1593,60.1681,7397.0
2016-08-03 15:45:00,69.13,69.18,69.11,69.17,24985.0,60.1681,60.2116,60.1506,60.2029,24985.0
2016-08-03 15:50:00,69.17,69.19,69.16,69.16,16681.0,60.2029,60.2203,60.1942,60.1942,16681.0
2016-08-03 15:55:00,69.16,69.29,69.16,69.28,77264.0,60.1942,60.3073,60.1942,60.2986,77264.0
2016-08-04 09:30:00,69.39,69.48,69.34,69.45,10613.0,60.3943,60.4727,60.3508,60.4466,10613.0
2016-08-04 09:35:00,69.41,69.78,69.41,69.77,9270.0,60.4118,60.7338,60.4118,60.7251,9270.0
2016-08-04 09:40:00,69.76,69.98,69.76,69.97,12369.0,60.7164,60.9079,60.7164,60.8992,12369.0
2016-08-04 09:45:00,69.95,70.37,69.94,70.22,38605.0,60.8817,61.2473,60.873,61.1167,38605.0
2016-08-04 09:50:00,70.22,70.24,70.01,70.04,30497.0,61.1167,61.1342,60.934,60.9601,30497.0
2016-08-04 09:55:00,70.06,70.06,69.83,69.85,17433.0,60.9775,60.9775,60.7773,60.7947,17433.0
2016-08-04 10:00:00,69.84,70.0,69.82,69.93,18919.0,60.786,60.9253,60.7686,60.8643,18919.0
2016-08-04 10:05:00,69.92,69.94,69.73,69.74,30421.0,60.8556,60.873,60.6903,60.699,30421.0
2016-08-04 10:10:00,69.72,69.76,69.68,69.68,11999.0,60.6816,60.7164,60.6467,60.6467,11999.0
2016-08-04 10:15:00,69.66,69.69,69.53,69.6,8100.0,60.6293,60.6555,60.5162,60.5771,8100.0
2016-08-04 10:20:00,69.59,69.64,69.57,69.64,9494.0,60.5684,60.6119,60.551,60.6119,9494.0
2016-08-04 10:25:00,69.63,69.75,69.63,69.7,8082.0,60.6032,60.7077,60.6032,60.6642,8082.0
2016-08-04 10:30:00,69.72,69.74,69.63,69.69,9408.0,60.6816,60.699,60.6032,60.6555,9408.0
2016-08-04 10:35:00,69.69,69.87,69.69,69.86,11029.0,60.6555,60.8121,60.6555,60.8034,11029.0
2016-08-04 10:40:00,69.86,69.89,69.85,69.87,9302.0,60.8034,60.8295,60.7947,60.8121,9302.0
2016-08-04 10:45:00,69.86,69.9,69.83,69.9,8301.0,60.8034,60.8382,60.7773,60.8382,8301.0
2016-08-04 10:50:00,69.88,70.01,69.88,70.01,11085.0,60.8208,60.934,60.8208,60.934,11085.0
2016-08-04 10:55:00,70.03,70.15,70.02,70.13,13554.0,60.9514,61.0558,60.9427,61.0384,13554.0
2016-08-04 11:00:00,70.13,70.13,70.01,70.11,15457.0,61.0384,61.0384,60.934,61.021,15457.0
2016-08-04 11:05:00,70.11,70.22,70.06,70.07,23706.0,61.021,61.1167,60.9775,60.9862,23706.0
2016-08-04 11:10:00,70.07,70.09,70.04,70.04,8642.0,60.9862,61.0036,60.9601,60.9601,8642.0
2016-08-04 11:15:00,70.05,70.05,69.95,70.04,13093.0,60.9688,60.9688,60.8817,60.9601,13093.0
2016-08-04 11:20:00,70.03,70.11,70.02,70.09,10226.0,60.9514,61.021,60.9427,61.0036,10226.0
2016-08-04 11:25:00,70.08,70.15,70.02,70.15,8772.0,60.9949,61.0558,60.9427,61.0558,8772.0
2016-08-04 11:30:00,70.12,70.12,70.04,70.07,6338.0,61.0297,61.0297,60.9601,60.9862,6338.0
2016-08-04 11:35:00,70.08,70.18,70.07,70.18,6742.0,60.9949,61.0819,60.9862,61.0819,6742.0
2016-08-04 11:40:00,70.2,70.26,70.19,70.25,8666.0,61.0993,61.1516,61.0906,61.1429,8666.0
2016-08-04 11:45:00,70.25,70.27,70.2,70.25,20839.0,61.1429,61.1603,61.0993,61.1429,20839.0
2016-08-04 11:50:00,70.25,70.31,70.23,70.27,13665.0,61.1429,61.1951,61.1254,61.1603,13665.0
2016-08-04 11:55:00,70.28,70.34,70.28,70.29,7970.0,61.169,61.2212,61.169,61.1777,7970.0
2016-08-04 12:00:00,70.28,70.29,70.24,70.26,18777.0,61.169,61.1777,61.1342,61.1516,18777.0
2016-08-04 12:05:00,70.25,70.28,70.22,70.27,11851.0,61.1429,61.169,61.1167,61.1603,11851.0
2016-08-04 12:10:00,70.26,70.3,70.25,70.29,4579.0,61.1516,61.1864,61.1429,61.1777,4579.0
2016-08-04 12:15:00,70.28,70.4,70.26,70.4,20484.0,61.169,61.2734,61.1516,61.2734,20484.0
2016-08-04 12:20:00,70.4,70.46,70.4,70.45,9100.0,61.2734,61.3256,61.2734,61.3169,9100.0
2016-08-04 12:25:00,70.45,70.47,70.43,70.44,13901.0,61.3169,61.3343,61.2995,61.3082,13901.0
2016-08-04 12:30:00,70.44,70.49,70.42,70.46,16073.0,61.3082,61.3517,61.2908,61.3256,16073.0
2016-08-04 12:35:00,70.46,70.48,70.42,70.45,24800.0,61.3256,61.343,61.2908,61.3169,24800.0
2016-08-04 12:40:00,70.45,70.5,70.43,70.48,14391.0,61.3169,61.3604,61.2995,61.343,14391.0
2016-08-04 12:45:00,70.49,70.65,70.49,70.63,26772.0,61.3517,61.491,61.3517,61.4736,26772.0
2016-08-04 12:50:00,70.63,70.76,70.63,70.76,13682.0,61.4736,61.5867,61.4736,61.5867,13682.0
2016-08-04 12:55:00,70.74,70.74,70.62,70.62,9608.0,61.5693,61.5693,61.4649,61.4649,9608.0
2016-08-04 13:00:00,70.62,70.62,70.46,70.47,17304.0,61.4649,61.4649,61.3256,61.3343,17304.0
2016-08-04 13:05:00,70.46,70.5,70.43,70.49,12643.0,61.3256,61.3604,61.2995,61.3517,12643.0
2016-08-04 13:10:00,70.49,70.54,70.42,70.42,34521.0,61.3517,61.3953,61.2908,61.2908,34521.0
2016-08-04 13:15:00,70.43,70.51,70.43,70.48,20379.0,61.2995,61.3691,61.2995,61.343,20379.0
2016-08-04 13:20:00,70.48,70.49,70.45,70.47,14070.0,61.343,61.3517,61.3169,61.3343,14070.0
2016-08-04 13:25:00,70.48,70.48,70.4,70.42,7300.0,61.343,61.343,61.2734,61.2908,7300.0
2016-08-04 13:30:00,70.41,70.41,70.34,70.39,7693.0,61.2821,61.2821,61.2212,61.2647,7693.0
2016-08-04 13:35:00,70.39,70.44,70.39,70.44,8101.0,61.2647,61.3082,61.2647,61.3082,8101.0
2016-08-04 13:40:00,70.44,70.45,70.38,70.44,9860.0,61.3082,61.3169,61.256,61.3082,9860.0
2016-08-04 13:45:00,70.46,70.48,70.41,70.44,11673.0,61.3256,61.343,61.2821,61.3082,11673.0
2016-08-04 13:50:00,70.44,70.45,70.4,70.42,10402.0,61.3082,61.3169,61.2734,61.2908,10402.0
2016-08-04 13:55:00,70.42,70.45,70.41,70.44,10497.0,61.2908,61.3169,61.2821,61.3082,10497.0
2016-08-04 14:00:00,70.43,70.5,70.41,70.5,19995.0,61.2995,61.3604,61.2821,61.3604,19995.0
2016-08-04 14:05:00,70.5,70.52,70.49,70.5,10286.0,61.3604,61.3779,61.3517,61.3604,10286.0
2016-08-04 14:10:00,70.5,70.57,70.5,70.55,9796.0,61.3604,61.4214,61.3604,61.404,9796.0
2016-08-04 14:15:00,70.56,70.58,70.55,70.56,19696.0,61.4127,61.4301,61.404,61.4127,19696.0
2016-08-04 14:20:00,70.56,70.59,70.55,70.56,15413.0,61.4127,61.4388,61.404,61.4127,15413.0
2016-08-04 14:25:00,70.55,70.56,70.39,70.41,15464.0,61.404,61.4127,61.2647,61.2821,15464.0
2016-08-04 14:30:00,70.42,70.42,70.32,70.34,10992.0,61.2908,61.2908,61.2038,61.2212,10992.0
2016-08-04 14:35:00,70.34,70.42,70.34,70.41,10044.0,61.2212,61.2908,61.2212,61.2821,10044.0
2016-08-04 14:40:00,70.41,70.48,70.41,70.48,11276.0,61.2821,61.343,61.2821,61.343,11276.0
2016-08-04 14:45:00,70.48,70.48,70.45,70.48,10068.0,61.343,61.343,61.3169,61.343,10068.0
2016-08-04 14:50:00,70.48,70.54,70.46,70.54,9439.0,61.343,61.3953,61.3256,61.3953,9439.0
2016-08-04 14:55:00,70.54,70.56,70.49,70.49,19270.0,61.3953,61.4127,61.3517,61.3517,19270.0
2016-08-04 15:00:00,70.48,70.49,70.4,70.46,54694.0,61.343,61.3517,61.2734,61.3256,54694.0
2016-08-04 15:05:00,70.46,70.47,70.41,70.44,23113.0,61.3256,61.3343,61.2821,61.3082,23113.0
2016-08-04 15:10:00,70.45,70.48,70.44,70.48,10847.0,61.3169,61.343,61.3082,61.343,10847.0
2016-08-04 15:15:00,70.48,70.52,70.46,70.52,18880.0,61.343,61.3779,61.3256,61.3779,18880.0
2016-08-04 15:20:00,70.52,70.59,70.52,70.54,33458.0,61.3779,61.4388,61.3779,61.3953,33458.0
2016-08-04 15:25:00,70.53,70.55,70.5,70.55,20008.0,61.3866,61.404,61.3604,61.404,20008.0
2016-08-04 15:30:00,70.56,70.59,70.44,70.44,48790.0,61.4127,61.4388,61.3082,61.3082,48790.0
2016-08-04 15:35:00,70.44,70.52,70.43,70.45,71569.0,61.3082,61.3779,61.2995,61.3169,71569.0
2016-08-04 15:40:00,70.45,70.49,70.34,70.34,43086.0,61.3169,61.3517,61.2212,61.2212,43086.0
2016-08-04 15:45:00,70.34,70.43,70.32,70.43,74612.0,61.2212,61.2995,61.2038,61.2995,74612.0
2016-08-04 15:50:00,70.43,70.48,70.42,70.42,72874.0,61.2995,61.343,61.2908,61.2908,72874.0
2016-08-04 15:55:00,70.42,70.43,70.21,70.23,140984.0,61.2908,61.2995,61.108,61.1254,140984.0
2016-08-05 09:30:00,70.37,70.88,69.81,70.86,36101.0,61.2473,61.6912,60.7599,61.6738,36101.0
2016-08-05 09:35:00,70.85,71.0,70.4,70.96,20153.0,61.6651,61.7956,61.2734,61.7608,20153.0
2016-08-05 09:40:00,70.95,71.83,70.95,71.77,50109.0,61.7521,62.518,61.7521,62.4658,50109.0
2016-08-05 09:45:00,71.76,72.62,71.62,72.55,80807.0,62.4571,63.2056,62.3353,63.1447,80807.0
2016-08-05 09:50:00,72.54,73.6,72.54,73.16,106289.0,63.136,64.0586,63.136,63.6756,106289.0
2016-08-05 09:55:00,73.16,73.59,72.88,73.22,63260.0,63.6756,64.0499,63.4319,63.7278,63260.0
2016-08-05 10:00:00,73.28,73.3,72.95,73.03,108508.0,63.78,63.7975,63.4928,63.5625,108508.0
2016-08-05 10:05:00,73.03,73.33,72.95,73.06,70883.0,63.5625,63.8236,63.4928,63.5886,70883.0
2016-08-05 10:10:00,73.1,73.17,72.98,73.13,35779.0,63.6234,63.6843,63.5189,63.6495,35779.0
2016-08-05 10:15:00,73.11,73.28,73.1,73.24,19827.0,63.6321,63.78,63.6234,63.7452,19827.0
2016-08-05 10:20:00,73.23,73.23,72.93,72.93,28169.0,63.7365,63.7365,63.4754,63.4754,28169.0
2016-08-05 10:25:00,72.96,72.98,72.77,72.8,36877.0,63.5015,63.5189,63.3362,63.3623,36877.0
2016-08-05 10:30:00,72.83,72.92,72.74,72.92,38436.0,63.3884,63.4667,63.3101,63.4667,38436.0
2016-08-05 10:35:00,72.92,73.26,72.91,73.17,19963.0,63.4667,63.7626,63.458,63.6843,19963.0
2016-08-05 10:40:00,73.14,73.29,73.14,73.29,16345.0,63.6582,63.7888,63.6582,63.7888,16345.0
2016-08-05 10:45:00,73.27,73.38,73.18,73.18,34901.0,63.7713,63.8671,63.693,63.693,34901.0
2016-08-05 10:50:00,73.18,73.54,73.14,73.52,35266.0,63.693,64.0063,63.6582,63.9889,35266.0
2016-08-05 10:55:00,73.55,73.57,73.4,73.41,23156.0,64.015,64.0325,63.8845,63.8932,23156.0
2016-08-05 11:00:00,73.38,73.48,73.22,73.39,28139.0,63.8671,63.9541,63.7278,63.8758,28139.0
2016-08-05 11:05:00,73.38,73.38,72.96,73.03,55839.0,63.8671,63.8671,63.5015,63.5625,55839.0
2016-08-05 11:10:00,73.02,73.1,72.97,73.1,49884.0,63.5538,63.6234,63.5102,63.6234,49884.0
2016-08-05 11:15:00,73.09,73.11,72.93,73.11,25309.0,63.6147,63.6321,63.4754,63.6321,25309.0
2016-08-05 11:20:00,73.15,73.29,73.14,73.29,13250.0,63.6669,63.7888,63.6582,63.7888,13250.0
2016-08-05 11:25:00,73.3,73.3,73.02,73.06,12529.0,63.7975,63.7975,63.5538,63.5886,12529.0
2016-08-05 11:30:00,73.08,73.34,73.06,73.3,13195.0,63.606,63.8323,63.5886,63.7975,13195.0
2016-08-05 11:35:00,73.34,73.44,73.34,73.43,13819.0,63.8323,63.9193,63.8323,63.9106,13819.0
2016-08-05 11:40:00,73.43,73.58,73.32,73.34,12528.0,63.9106,64.0412,63.8149,63.8323,12528.0
2016-08-05 11:45:00,73.33,73.34,73.17,73.21,21901.0,63.8236,63.8323,63.6843,63.7191,21901.0
2016-08-05 11:50:00,73.19,73.23,73.06,73.17,18274.0,63.7017,63.7365,63.5886,63.6843,18274.0
2016-08-05 11:55:00,73.17,73.43,73.16,73.34,20718.0,63.6843,63.9106,63.6756,63.8323,20718.0
2016-08-05 12:00:00,73.32,73.36,73.15,73.16,17513.0,63.8149,63.8497,63.6669,63.6756,17513.0
2016-08-05 12:05:00,73.15,73.35,73.12,73.33,21018.0,63.6669,63.841,63.6408,63.8236,21018.0
2016-08-05 12:10:00,73.34,73.35,73.16,73.17,21781.0,63.8323,63.841,63.6756,63.6843,21781.0
2016-08-05 12:15:00,73.17,73.25,73.17,73.22,22333.0,63.6843,63.7539,63.6843,63.7278,22333.0
2016-08-05 12:20:00,73.2,73.33,73.19,73.32,22967.0,63.7104,63.8236,63.7017,63.8149,22967.0
2016-08-05 12:25:00,73.32,73.32,73.23,73.3,11648.0,63.8149,63.8149,63.7365,63.7975,11648.0
2016-08-05 12:30:00,73.3,73.3,73.22,73.23,16504.0,63.7975,63.7975,63.7278,63.7365,16504.0
2016-08-05 12:35:00,73.22,73.34,73.21,73.32,32563.0,63.7278,63.8323,63.7191,63.8149,32563.0
2016-08-05 12:40:00,73.32,73.34,73.22,73.22,19281.0,63.8149,63.8323,63.7278,63.7278,19281.0
2016-08-05 12:45:00,73.2,73.44,73.18,73.44,18414.0,63.7104,63.9193,63.693,63.9193,18414.0
2016-08-05 12:50:00,73.45,73.64,73.45,73.57,15217.0,63.928,64.0934,63.928,64.0325,15217.0
2016-08-05 12:55:00,73.56,73.57,73.49,73.55,12717.0,64.0238,64.0325,63.9628,64.015,12717.0
2016-08-05 13:00:00,73.54,73.55,73.45,73.53,13413.0,64.0063,64.015,63.928,63.9976,13413.0
2016-08-05 13:05:00,73.53,73.55,73.5,73.52,12377.0,63.9976,64.015,63.9715,63.9889,12377.0
2016-08-05 13:10:00,73.52,73.52,73.31,73.35,32891.0,63.9889,63.9889,63.8062,63.841,32891.0
2016-08-05 13:15:00,73.34,73.34,73.23,73.25,23032.0,63.8323,63.8323,63.7365,63.7539,23032.0
2016-08-05 13:20:00,73.27,73.28,73.2,73.26,21927.0,63.7713,63.78,63.7104,63.7626,21927.0
2016-08-05 13:25:00,73.25,73.25,73.19,73.23,19739.0,63.7539,63.7539,63.7017,63.7365,19739.0
2016-08-05 13:30:00,73.24,73.31,73.23,73.25,24087.0,63.7452,63.8062,63.7365,63.7539,24087.0
2016-08-05 13:35:00,73.25,73.26,73.2,73.23,17921.0,63.7539,63.7626,63.7104,63.7365,17921.0
2016-08-05 13:40:00,73.22,73.26,73.21,73.24,20738.0,63.7278,63.7626,63.7191,63.7452,20738.0
2016-08-05 13:45:00,73.23,73.3,73.2,73.22,23347.0,63.7365,63.7975,63.7104,63.7278,23347.0
2016-08-05 13:50:00,73.22,73.26,73.21,73.22,13340.0,63.7278,63.7626,63.7191,63.7278,13340.0
2016-08-05 13:55:00,73.23,73.3,73.23,73.3,21012.0,63.7365,63.7975,63.7365,63.7975,21012.0
2016-08-05 14:00:00,73.29,73.29,73.22,73.22,13132.0,63.7888,63.7888,63.7278,63.7278,13132.0
2016-08-05 14:05:00,73.22,73.29,73.13,73.29,47574.0,63.7278,63.7888,63.6495,63.7888,47574.0
2016-08-05 14:10:00,73.3,73.3,73.21,73.26,22505.0,63.7975,63.7975,63.7191,63.7626,22505.0
2016-08-05 14:15:00,73.25,73.28,73.24,73.26,11413.0,63.7539,63.78,63.7452,63.7626,11413.0
2016-08-05 14:20:00,73.25,73.31,73.15,73.15,14012.0,63.7539,63.8062,63.6669,63.6669,14012.0
2016-08-05 14:25:00,73.15,73.28,73.14,73.25,20346.0,63.6669,63.78,63.6582,63.7539,20346.0
2016-08-05 14:30:00,73.25,73.28,73.19,73.22,22737.0,63.7539,63.78,63.7017,63.7278,22737.0
2016-08-05 14:35:00,73.22,73.38,73.21,73.38,20096.0,63.7278,63.8671,63.7191,63.8671,20096.0
2016-08-05 14:40:00,73.37,73.4,73.29,73.36,19357.0,63.8584,63.8845,63.7888,63.8497,19357.0
2016-08-05 14:45:00,73.36,73.45,73.36,73.42,17999.0,63.8497,63.928,63.8497,63.9019,17999.0
2016-08-05 14:50:00,73.42,73.49,73.39,73.46,18632.0,63.9019,63.9628,63.8758,63.9367,18632.0
2016-08-05 14:55:00,73.46,73.48,73.42,73.46,19231.0,63.9367,63.9541,63.9019,63.9367,19231.0
2016-08-05 15:00:00,73.46,73.46,73.42,73.42,23278.0,63.9367,63.9367,63.9019,63.9019,23278.0
2016-08-05 15:05:00,73.41,73.49,73.41,73.49,27160.0,63.8932,63.9628,63.8932,63.9628,27160.0
2016-08-05 15:10:00,73.48,73.58,73.47,73.56,30267.0,63.9541,64.0412,63.9454,64.0238,30267.0
2016-08-05 15:15:00,73.56,73.58,73.51,73.53,27070.0,64.0238,64.0412,63.9802,63.9976,27070.0
2016-08-05 15:20:00,73.52,73.53,73.41,73.42,26296.0,63.9889,63.9976,63.8932,63.9019,26296.0
2016-08-05 15:25:00,73.42,73.46,73.41,73.46,24810.0,63.9019,63.9367,63.8932,63.9367,24810.0
2016-08-05 15:30:00,73.45,73.46,73.29,73.32,42915.0,63.928,63.9367,63.7888,63.8149,42915.0
2016-08-05 15:35:00,73.32,73.34,73.3,73.32,31815.0,63.8149,63.8323,63.7975,63.8149,31815.0
2016-08-05 15:40:00,73.33,73.37,73.31,73.34,66787.0,63.8236,63.8584,63.8062,63.8323,66787.0
2016-08-05 15:45:00,73.34,73.4,73.34,73.4,38783.0,63.8323,63.8845,63.8323,63.8845,38783.0
2016-08-05 15:50:00,73.4,73.54,73.4,73.52,75668.0,63.8845,64.0063,63.8845,63.9889,75668.0
2016-08-05 15:55:00,73.53,73.54,73.46,73.54,154737.0,63.9976,64.0063,63.9367,64.0063,154737.0
2016-08-08 09:30:00,73.66,73.85,73.5,73.8,34542.0,64.1108,64.2762,63.9715,64.2326,34542.0
2016-08-08 09:35:00,73.84,74.25,73.84,73.92,20612.0,64.2675,64.6243,64.2675,64.3371,20612.0
2016-08-08 09:40:00,73.93,74.04,73.81,73.81,9849.0,64.3458,64.4415,64.2413,64.2413,9849.0
2016-08-08 09:45:00,73.83,74.33,73.77,74.33,15512.0,64.2587,64.6939,64.2065,64.6939,15512.0
2016-08-08 09:50:00,74.31,74.37,74.2,74.26,18061.0,64.6765,64.7287,64.5808,64.633,18061.0
2016-08-08 09:55:00,74.28,74.38,74.27,74.37,14717.0,64.6504,64.7374,64.6417,64.7287,14717.0
2016-08-08 10:00:00,74.35,74.37,74.17,74.22,28355.0,64.7113,64.7287,64.5547,64.5982,28355.0
2016-08-08 10:05:00,74.23,74.42,74.23,74.42,17970.0,64.6069,64.7723,64.6069,64.7723,17970.0
2016-08-08 10:10:00,74.43,74.67,74.41,74.64,23383.0,64.781,64.9899,64.7636,64.9637,23383.0
2016-08-08 10:15:00,74.64,74.77,74.64,74.77,14658.0,64.9637,65.0769,64.9637,65.0769,14658.0
2016-08-08 10:20:00,74.75,74.75,74.33,74.4,37285.0,65.0595,65.0595,64.6939,64.7549,37285.0
2016-08-08 10:25:00,74.4,74.62,74.38,74.55,15581.0,64.7549,64.9463,64.7374,64.8854,15581.0
2016-08-08 10:30:00,74.54,74.78,74.53,74.74,36394.0,64.8767,65.0856,64.868,65.0508,36394.0
2016-08-08 10:35:00,74.74,74.8,74.68,74.8,10985.0,65.0508,65.103,64.9986,65.103,10985.0
2016-08-08 10:40:00,74.79,74.83,74.66,74.66,14920.0,65.0943,65.1291,64.9811,64.9811,14920.0
2016-08-08 10:45:00,74.64,74.65,74.41,74.42,11454.0,64.9637,64.9724,64.7636,64.7723,11454.0
2016-08-08 10:50:00,74.4,74.42,74.29,74.32,14783.0,64.7549,64.7723,64.6591,64.6852,14783.0
2016-08-08 10:55:00,74.32,74.43,74.31,74.42,7971.0,64.6852,64.781,64.6765,64.7723,7971.0
2016-08-08 11:00:00,74.42,74.45,74.26,74.27,16970.0,64.7723,64.7984,64.633,64.6417,16970.0
2016-08-08 11:05:00,74.27,74.34,74.24,74.34,8850.0,64.6417,64.7026,64.6156,64.7026,8850.0
2016-08-08 11:10:00,74.34,74.36,74.17,74.18,11073.0,64.7026,64.72,64.5547,64.5634,11073.0
2016-08-08 11:15:00,74.19,74.29,74.19,74.24,12384.0,64.5721,64.6591,64.5721,64.6156,12384.0
2016-08-08 11:20:00,74.24,74.27,74.17,74.23,16927.0,64.6156,64.6417,64.5547,64.6069,16927.0
2016-08-08 11:25:00,74.22,74.24,74.2,74.23,10424.0,64.5982,64.6156,64.5808,64.6069,10424.0
2016-08-08 11:30:00,74.23,74.37,74.18,74.37,34097.0,64.6069,64.7287,64.5634,64.7287,34097.0
2016-08-08 11:35:00,74.35,74.44,74.31,74.33,26908.0,64.7113,64.7897,64.6765,64.6939,26908.0
2016-08-08 11:40:00,74.31,74.41,74.3,74.32,9900.0,64.6765,64.7636,64.6678,64.6852,9900.0
2016-08-08 11:45:00,74.32,74.35,74.3,74.33,12085.0,64.6852,64.7113,64.6678,64.6939,12085.0
2016-08-08 11:50:00,74.33,74.5,74.33,74.38,23162.0,64.6939,64.8419,64.6939,64.7374,23162.0
2016-08-08 11:55:00,74.38,74.38,74.22,74.22,21836.0,64.7374,64.7374,64.5982,64.5982,21836.0
2016-08-08 12:00:00,74.22,74.39,74.21,74.38,10841.0,64.5982,64.7461,64.5895,64.7374,10841.0
2016-08-08 12:05:00,74.38,74.47,74.35,74.45,14130.0,64.7374,64.8158,64.7113,64.7984,14130.0
2016-08-08 12:10:00,74.45,74.45,74.3,74.3,8615.0,64.7984,64.7984,64.6678,64.6678,8615.0
2016-08-08 12:15:00,74.3,74.45,74.3,74.4,14695.0,64.6678,64.7984,64.6678,64.7549,14695.0
2016-08-08 12:20:00,74.4,74.58,74.4,74.58,20156.0,64.7549,64.9115,64.7549,64.9115,20156.0
2016-08-08 12:25:00,74.59,74.61,74.5,74.5,13827.0,64.9202,64.9376,64.8419,64.8419,13827.0
2016-08-08 12:30:00,74.52,74.52,74.46,74.51,15835.0,64.8593,64.8593,64.8071,64.8506,15835.0
2016-08-08 12:35:00,74.53,74.59,74.52,74.59,8511.0,64.868,64.9202,64.8593,64.9202,8511.0
2016-08-08 12:40:00,74.6,74.64,74.53,74.53,8900.0,64.9289,64.9637,64.868,64.868,8900.0
2016-08-08 12:45:00,74.53,74.55,74.49,74.5,10469.0,64.868,64.8854,64.8332,64.8419,10469.0
2016-08-08 12:50:00,74.49,74.59,74.49,74.53,14510.0,64.8332,64.9202,64.8332,64.868,14510.0
2016-08-08 12:55:00,74.53,74.55,74.48,74.48,19962.0,64.868,64.8854,64.8245,64.8245,19962.0
2016-08-08 13:00:00,74.48,74.58,74.48,74.56,7974.0,64.8245,64.9115,64.8245,64.8941,7974.0
2016-08-08 13:05:00,74.57,74.58,74.47,74.48,17879.0,64.9028,64.9115,64.8158,64.8245,17879.0
2016-08-08 13:10:00,74.48,74.54,74.47,74.53,16251.0,64.8245,64.8767,64.8158,64.868,16251.0
2016-08-08 13:15:00,74.53,74.58,74.53,74.56,14003.0,64.868,64.9115,64.868,64.8941,14003.0
2016-08-08 13:20:00,74.57,74.58,74.47,74.48,15161.0,64.9028,64.9115,64.8158,64.8245,15161.0
2016-08-08 13:25:00,74.49,74.6,74.47,74.57,12893.0,64.8332,64.9289,64.8158,64.9028,12893.0
2016-08-08 13:30:00,74.57,74.6,74.54,74.55,151316.0,64.9028,64.9289,64.8767,64.8854,151316.0
2016-08-08 13:35:00,74.54,74.55,74.4,74.4,18742.0,64.8767,64.8854,64.7549,64.7549,18742.0
2016-08-08 13:40:00,74.38,74.39,74.13,74.13,37221.0,64.7374,64.7461,64.5199,64.5199,37221.0
2016-08-08 13:45:00,74.13,74.16,74.04,74.08,184513.0,64.5199,64.546,64.4415,64.4763,184513.0
2016-08-08 13:50:00,74.09,74.12,74.01,74.12,13855.0,64.485,64.5112,64.4154,64.5112,13855.0
2016-08-08 13:55:00,74.11,74.28,74.07,74.23,31435.0,64.5024,64.6504,64.4676,64.6069,31435.0
2016-08-08 14:00:00,74.25,74.25,74.06,74.11,18212.0,64.6243,64.6243,64.4589,64.5024,18212.0
2016-08-08 14:05:00,74.11,74.12,73.92,73.95,30685.0,64.5024,64.5112,64.3371,64.3632,30685.0
2016-08-08 14:10:00,73.95,74.04,73.94,73.95,23192.0,64.3632,64.4415,64.3545,64.3632,23192.0
2016-08-08 14:15:00,73.95,74.02,73.95,73.97,34761.0,64.3632,64.4241,64.3632,64.3806,34761.0
2016-08-08 14:20:00,73.97,74.0,73.94,73.99,12496.0,64.3806,64.4067,64.3545,64.398,12496.0
2016-08-08 14:25:00,74.01,74.01,73.92,73.99,21085.0,64.4154,64.4154,64.3371,64.398,21085.0
2016-08-08 14:30:00,73.98,74.02,73.96,74.0,37549.0,64.3893,64.4241,64.3719,64.4067,37549.0
2016-08-08 14:35:00,74.0,74.03,73.99,73.99,25139.0,64.4067,64.4328,64.398,64.398,25139.0
2016-08-08 14:40:00,73.99,74.01,73.94,73.97,16980.0,64.398,64.4154,64.3545,64.3806,16980.0
2016-08-08 14:45:00,73.97,74.02,73.96,74.0,32191.0,64.3806,64.4241,64.3719,64.4067,32191.0
2016-08-08 14:50:00,74.01,74.02,73.97,73.99,31994.0,64.4154,64.4241,64.3806,64.398,31994.0
2016-08-08 14:55:00,73.99,74.01,73.96,73.97,18375.0,64.398,64.4154,64.3719,64.3806,18375.0
2016-08-08 15:00:00,73.98,73.99,73.94,73.94,14635.0,64.3893,64.398,64.3545,64.3545,14635.0
2016-08-08 15:05:00,73.95,73.95,73.89,73.92,19274.0,64.3632,64.3632,64.311,64.3371,19274.0
2016-08-08 15:10:00,73.92,73.93,73.81,73.85,27455.0,64.3371,64.3458,64.2413,64.2762,27455.0
2016-08-08 15:15:00,73.84,73.9,73.84,73.89,12100.0,64.2675,64.3197,64.2675,64.311,12100.0
2016-08-08 15:20:00,73.89,73.89,73.85,73.86,15331.0,64.311,64.311,64.2762,64.2849,15331.0
2016-08-08 15:25:00,73.85,73.95,73.85,73.92,21289.0,64.2762,64.3632,64.2762,64.3371,21289.0
2016-08-08 15:30:00,73.92,73.94,73.89,73.91,23613.0,64.3371,64.3545,64.311,64.3284,23613.0
2016-08-08 15:35:00,73.91,73.99,73.91,73.98,29777.0,64.3284,64.398,64.3284,64.3893,29777.0
2016-08-08 15:40:00,73.98,74.0,73.93,73.94,31904.0,64.3893,64.4067,64.3458,64.3545,31904.0
2016-08-08 15:45:00,73.93,73.99,73.9,73.97,30478.0,64.3458,64.398,64.3197,64.3806,30478.0
2016-08-08 15:50:00,73.98,73.98,73.91,73.92,32270.0,64.3893,64.3893,64.3284,64.3371,32270.0
2016-08-08 15:55:00,73.92,73.96,73.87,73.95,68072.0,64.3371,64.3719,64.2936,64.3632,68072.0
2016-08-09 09:30:00,74.02,74.22,73.8,74.18,23648.0,64.4241,64.5982,64.2326,64.5634,23648.0
2016-08-09 09:35:00,74.21,74.44,74.2,74.34,4579.0,64.5895,64.7897,64.5808,64.7026,4579.0
2016-08-09 09:40:00,74.32,74.38,74.27,74.32,77800.0,64.6852,64.7374,64.6417,64.6852,77800.0
2016-08-09 09:45:00,74.31,74.39,74.28,74.38,18001.0,64.6765,64.7461,64.6504,64.7374,18001.0
2016-08-09 09:50:00,74.39,74.5,74.3,74.34,45566.0,64.7461,64.8419,64.6678,64.7026,45566.0
2016-08-09 09:55:00,74.33,74.33,74.25,74.25,8471.0,64.6939,64.6939,64.6243,64.6243,8471.0
2016-08-09 10:00:00,74.27,74.33,74.07,74.15,12299.0,64.6417,64.6939,64.4676,64.5373,12299.0
2016-08-09 10:05:00,74.16,74.35,74.16,74.33,14749.0,64.546,64.7113,64.546,64.6939,14749.0
2016-08-09 10:10:00,74.34,74.44,74.34,74.36,11884.0,64.7026,64.7897,64.7026,64.72,11884.0
2016-08-09 10:15:00,74.37,74.4,74.32,74.32,19473.0,64.7287,64.7549,64.6852,64.6852,19473.0
2016-08-09 10:20:00,74.3,74.3,74.21,74.25,7595.0,64.6678,64.6678,64.5895,64.6243,7595.0
2016-08-09 10:25:00,74.24,74.24,74.17,74.19,8551.0,64.6156,64.6156,64.5547,64.5721,8551.0
2016-08-09 10:30:00,74.17,74.19,74.1,74.11,14218.0,64.5547,64.5721,64.4937,64.5024,14218.0
2016-08-09 10:35:00,74.11,74.12,74.06,74.08,7335.0,64.5024,64.5112,64.4589,64.4763,7335.0
2016-08-09 10:40:00,74.06,74.06,74.0,74.04,8775.0,64.4589,64.4589,64.4067,64.4415,8775.0
2016-08-09 10:45:00,74.03,74.07,74.0,74.03,17971.0,64.4328,64.4676,64.4067,64.4328,17971.0
2016-08-09 10:50:00,74.01,74.05,74.0,74.03,11916.0,64.4154,64.4502,64.4067,64.4328,11916.0
2016-08-09 10:55:00,74.05,74.15,74.05,74.05,12144.0,64.4502,64.5373,64.4502,64.4502,12144.0
2016-08-09 11:00:00,74.06,74.11,74.06,74.09,12167.0,64.4589,64.5024,64.4589,64.485,12167.0
2016-08-09 11:05:00,74.09,74.13,74.07,74.08,13070.0,64.485,64.5199,64.4676,64.4763,13070.0
2016-08-09 11:10:00,74.09,74.12,74.08,74.12,10581.0,64.485,64.5112,64.4763,64.5112,10581.0
2016-08-09 11:15:00,74.11,74.18,74.11,74.17,12278.0,64.5024,64.5634,64.5024,64.5547,12278.0
2016-08-09 11:20:00,74.16,74.22,74.1,74.1,15099.0,64.546,64.5982,64.4937,64.4937,15099.0
2016-08-09 11:25:00,74.11,74.15,74.11,74.14,5284.0,64.5024,64.5373,64.5024,64.5286,5284.0
2016-08-09 11:30:00,74.15,74.18,74.12,74.14,11189.0,64.5373,64.5634,64.5112,64.5286,11189.0
2016-08-09 11:35:00,74.14,74.17,74.14,74.17,10100.0,64.5286,64.5547,64.5286,64.5547,10100.0
2016-08-09 11:40:00,74.17,74.25,74.12,74.25,13511.0,64.5547,64.6243,64.5112,64.6243,13511.0
2016-08-09 11:45:00,74.25,74.28,74.23,74.27,11524.0,64.6243,64.6504,64.6069,64.6417,11524.0
2016-08-09 11:50:00,74.29,74.35,74.25,74.26,20700.0,64.6591,64.7113,64.6243,64.633,20700.0
2016-08-09 11:55:00,74.26,74.26,74.2,74.21,7840.0,64.633,64.633,64.5808,64.5895,7840.0
2016-08-09 12:00:00,74.22,74.29,74.22,74.23,13669.0,64.5982,64.6591,64.5982,64.6069,13669.0
2016-08-09 12:05:00,74.23,74.26,74.21,74.21,7107.0,64.6069,64.633,64.5895,64.5895,7107.0
2016-08-09 12:10:00,74.21,74.21,74.15,74.19,11972.0,64.5895,64.5895,64.5373,64.5721,11972.0
2016-08-09 12:15:00,74.2,74.22,74.15,74.21,11960.0,64.5808,64.5982,64.5373,64.5895,11960.0
2016-08-09 12:20:00,74.2,74.24,74.11,74.14,20377.0,64.5808,64.6156,64.5024,64.5286,20377.0
2016-08-09 12:25:00,74.15,74.22,74.14,74.2,7696.0,64.5373,64.5982,64.5286,64.5808,7696.0
2016-08-09 12:30:00,74.2,74.21,74.15,74.17,9320.0,64.5808,64.5895,64.5373,64.5547,9320.0
2016-08-09 12:35:00,74.18,74.21,74.17,74.19,6777.0,64.5634,64.5895,64.5547,64.5721,6777.0
2016-08-09 12:40:00,74.2,74.23,74.15,74.15,11261.0,64.5808,64.6069,64.5373,64.5373,11261.0
2016-08-09 12:45:00,74.16,74.21,74.13,74.19,11649.0,64.546,64.5895,64.5199,64.5721,11649.0
2016-08-09 12:50:00,74.19,74.21,74.17,74.2,9554.0,64.5721,64.5895,64.5547,64.5808,9554.0
2016-08-09 12:55:00,74.2,74.21,74.17,74.2,11936.0,64.5808,64.5895,64.5547,64.5808,11936.0
2016-08-09 13:00:00,74.2,74.23,74.19,74.19,18066.0,64.5808,64.6069,64.5721,64.5721,18066.0
2016-08-09 13:05:00,74.19,74.21,74.18,74.2,7784.0,64.5721,64.5895,64.5634,64.5808,7784.0
2016-08-09 13:10:00,74.2,74.22,74.2,74.21,7487.0,64.5808,64.5982,64.5808,64.5895,7487.0
2016-08-09 13:15:00,74.21,74.22,74.19,74.21,20734.0,64.5895,64.5982,64.5721,64.5895,20734.0
2016-08-09 13:20:00,74.21,74.21,74.19,74.2,6607.0,64.5895,64.5895,64.5721,64.5808,6607.0
2016-08-09 13:25:00,74.2,74.21,74.19,74.2,8300.0,64.5808,64.5895,64.5721,64.5808,8300.0
2016-08-09 13:30:00,74.2,74.25,74.19,74.2,29993.0,64.5808,64.6243,64.5721,64.5808,29993.0
2016-08-09 13:35:00,74.21,74.21,74.17,74.2,17041.0,64.5895,64.5895,64.5547,64.5808,17041.0
2016-08-09 13:40:00,74.2,74.21,74.16,74.18,6420.0,64.5808,64.5895,64.546,64.5634,6420.0
2016-08-09 13:45:00,74.19,74.21,74.18,74.2,10147.0,64.5721,64.5895,64.5634,64.5808,10147.0
2016-08-09 13:50:00,74.2,74.32,74.19,74.29,21282.0,64.5808,64.6852,64.5721,64.6591,21282.0
2016-08-09 13:55:00,74.3,74.31,74.26,74.29,16836.0,64.6678,64.6765,64.633,64.6591,16836.0
2016-08-09 14:00:00,74.3,74.33,74.29,74.29,28865.0,64.6678,64.6939,64.6591,64.6591,28865.0
2016-08-09 14:05:00,74.3,74.32,74.26,74.3,15508.0,64.6678,64.6852,64.633,64.6678,15508.0
2016-08-09 14:10:00,74.31,74.33,74.29,74.3,43120.0,64.6765,64.6939,64.6591,64.6678,43120.0
2016-08-09 14:15:00,74.3,74.52,74.3,74.5,37689.0,64.6678,64.8593,64.6678,64.8419,37689.0
2016-08-09 14:20:00,74.5,74.5,74.45,74.47,6150.0,64.8419,64.8419,64.7984,64.8158,6150.0
2016-08-09 14:25:00,74.48,74.49,74.43,74.43,10997.0,64.8245,64.8332,64.781,64.781,10997.0
2016-08-09 14:30:00,74.43,74.47,74.41,74.42,13055.0,64.781,64.8158,64.7636,64.7723,13055.0
2016-08-09 14:35:00,74.4,74.48,74.39,74.4,13695.0,64.7549,64.8245,64.7461,64.7549,13695.0
2016-08-09 14:40:00,74.39,74.4,74.38,74.38,13893.0,64.7461,64.7549,64.7374,64.7374,13893.0
2016-08-09 14:45:00,74.38,74.4,74.38,74.39,11579.0,64.7374,64.7549,64.7374,64.7461,11579.0
2016-08-09 14:50:00,74.39,74.4,74.37,74.39,8735.0,64.7461,64.7549,64.7287,64.7461,8735.0
2016-08-09 14:55:00,74.39,74.41,74.38,74.4,14831.0,64.7461,64.7636,64.7374,64.7549,14831.0
2016-08-09 15:00:00,74.4,74.47,74.36,74.42,42632.0,64.7549,64.8158,64.72,64.7723,42632.0
2016-08-09 15:05:00,74.42,74.43,74.36,74.4,15317.0,64.7723,64.781,64.72,64.7549,15317.0
2016-08-09 15:10:00,74.4,74.42,74.37,74.38,11001.0,64.7549,64.7723,64.7287,64.7374,11001.0
2016-08-09 15:15:00,74.37,74.38,74.32,74.32,10261.0,64.7287,64.7374,64.6852,64.6852,10261.0
2016-08-09 15:20:00,74.33,74.38,74.32,74.35,12869.0,64.6939,64.7374,64.6852,64.7113,12869.0
2016-08-09 15:25:00,74.35,74.38,74.33,74.38,24120.0,64.7113,64.7374,64.6939,64.7374,24120.0
2016-08-09 15:30:00,74.38,74.39,74.34,74.35,17299.0,64.7374,64.7461,64.7026,64.7113,17299.0
2016-08-09 15:35:00,74.35,74.35,74.32,74.35,16302.0,64.7113,64.7113,64.6852,64.7113,16302.0
2016-08-09 15:40:00,74.34,74.35,74.31,74.33,33520.0,64.7026,64.7113,64.6765,64.6939,33520.0
2016-08-09 15:45:00,74.33,74.36,74.29,74.32,41204.0,64.6939,64.72,64.6591,64.6852,41204.0
2016-08-09 15:50:00,74.32,74.36,74.32,74.35,34734.0,64.6852,64.72,64.6852,64.7113,34734.0
2016-08-09 15:55:00,74.35,74.35,74.28,74.29,87260.0,64.7113,64.7113,64.6504,64.6591,87260.0
2016-08-10 09:30:00,74.21,74.24,73.92,74.24,14635.0,64.5895,64.6156,64.3371,64.6156,14635.0
2016-08-10 09:35:00,74.09,74.19,73.89,74.02,9143.0,64.485,64.5721,64.311,64.4241,9143.0
2016-08-10 09:40:00,74.05,74.2,74.0,74.09,6183.0,64.4502,64.5808,64.4067,64.485,6183.0
2016-08-10 09:45:00,74.09,74.2,74.08,74.17,8362.0,64.485,64.5808,64.4763,64.5547,8362.0
2016-08-10 09:50:00,74.17,74.26,74.13,74.25,4700.0,64.5547,64.633,64.5199,64.6243,4700.0
2016-08-10 09:55:00,74.28,74.32,74.07,74.07,13507.0,64.6504,64.6852,64.4676,64.4676,13507.0
2016-08-10 10:00:00,74.1,74.36,74.08,74.36,27389.0,64.4937,64.72,64.4763,64.72,27389.0
2016-08-10 10:05:00,74.37,74.37,74.3,74.3,9435.0,64.7287,64.7287,64.6678,64.6678,9435.0
2016-08-10 10:10:00,74.3,74.33,74.22,74.32,17201.0,64.6678,64.6939,64.5982,64.6852,17201.0
2016-08-10 10:15:00,74.31,74.33,74.24,74.28,4743.0,64.6765,64.6939,64.6156,64.6504,4743.0
2016-08-10 10:20:00,74.29,74.35,74.29,74.33,4650.0,64.6591,64.7113,64.6591,64.6939,4650.0
2016-08-10 10:25:00,74.32,74.32,74.25,74.26,4207.0,64.6852,64.6852,64.6243,64.633,4207.0
2016-08-10 10:30:00,74.27,74.31,74.24,74.28,5881.0,64.6417,64.6765,64.6156,64.6504,5881.0
2016-08-10 10:35:00,74.28,74.32,74.27,74.27,10580.0,64.6504,64.6852,64.6417,64.6417,10580.0
2016-08-10 10:40:00,74.23,74.25,74.2,74.25,3950.0,64.6069,64.6243,64.5808,64.6243,3950.0
2016-08-10 10:45:00,74.24,74.25,74.21,74.25,4354.0,64.6156,64.6243,64.5895,64.6243,4354.0
2016-08-10 10:50:00,74.24,74.24,74.18,74.2,3300.0,64.6156,64.6156,64.5634,64.5808,3300.0
2016-08-10 10:55:00,74.18,74.18,74.13,74.16,4398.0,64.5634,64.5634,64.5199,64.546,4398.0
2016-08-10 11:00:00,74.17,74.21,74.16,74.2,7900.0,64.5547,64.5895,64.546,64.5808,7900.0
2016-08-10 11:05:00,74.2,74.2,74.11,74.12,5209.0,64.5808,64.5808,64.5024,64.5112,5209.0
2016-08-10 11:10:00,74.11,74.16,74.1,74.16,9740.0,64.5024,64.546,64.4937,64.546,9740.0
2016-08-10 11:15:00,74.16,74.17,74.1,74.15,16868.0,64.546,64.5547,64.4937,64.5373,16868.0
2016-08-10 11:20:00,74.16,74.16,74.12,74.12,8178.0,64.546,64.546,64.5112,64.5112,8178.0
2016-08-10 11:25:00,74.11,74.14,74.1,74.13,9377.0,64.5024,64.5286,64.4937,64.5199,9377.0
2016-08-10 11:30:00,74.12,74.15,74.1,74.14,10520.0,64.5112,64.5373,64.4937,64.5286,10520.0
2016-08-10 11:35:00,74.14,74.21,74.14,74.19,25952.0,64.5286,64.5895,64.5286,64.5721,25952.0
2016-08-10 11:40:00,74.2,74.2,74.1,74.11,8778.0,64.5808,64.5808,64.4937,64.5024,8778.0
2016-08-10 11:45:00,74.11,74.17,74.1,74.12,66028.0,64.5024,64.5547,64.4937,64.5112,66028.0
2016-08-10 11:50:00,74.12,74.15,74.11,74.12,8771.0,64.5112,64.5373,64.5024,64.5112,8771.0
2016-08-10 11:55:00,74.11,74.11,74.04,74.1,8785.0,64.5024,64.5024,64.4415,64.4937,8785.0
2016-08-10 12:00:00,74.09,74.14,74.05,74.14,10250.0,64.485,64.5286,64.4502,64.5286,10250.0
2016-08-10 12:05:00,74.12,74.18,74.12,74.18,6341.0,64.5112,64.5634,64.5112,64.5634,6341.0
2016-08-10 12:10:00,74.18,74.19,74.12,74.12,11384.0,64.5634,64.5721,64.5112,64.5112,11384.0
2016-08-10 12:15:00,74.12,74.13,74.06,74.11,5400.0,64.5112,64.5199,64.4589,64.5024,5400.0
2016-08-10 12:20:00,74.1,74.14,74.06,74.06,12225.0,64.4937,64.5286,64.4589,64.4589,12225.0
2016-08-10 12:25:00,74.06,74.09,74.04,74.07,27836.0,64.4589,64.485,64.4415,64.4676,27836.0
2016-08-10 12:30:00,74.08,74.11,74.05,74.09,13620.0,64.4763,64.5024,64.4502,64.485,13620.0
2016-08-10 12:35:00,74.1,74.12,74.05,74.07,31254.0,64.4937,64.5112,64.4502,64.4676,31254.0
2016-08-10 12:40:00,74.06,74.1,74.05,74.08,11389.0,64.4589,64.4937,64.4502,64.4763,11389.0
2016-08-10 12:45:00,74.08,74.1,74.06,74.07,13397.0,64.4763,64.4937,64.4589,64.4676,13397.0
2016-08-10 12:50:00,74.07,74.17,74.04,74.17,30265.0,64.4676,64.5547,64.4415,64.5547,30265.0
2016-08-10 12:55:00,74.16,74.17,74.06,74.09,30920.0,64.546,64.5547,64.4589,64.485,30920.0
2016-08-10 13:00:00,74.11,74.13,74.0,74.04,71390.0,64.5024,64.5199,64.4067,64.4415,71390.0
2016-08-10 13:05:00,74.04,74.15,74.0,74.14,60780.0,64.4415,64.5373,64.4067,64.5286,60780.0
2016-08-10 13:10:00,74.13,74.2,74.13,74.17,8214.0,64.5199,64.5808,64.5199,64.5547,8214.0
2016-08-10 13:15:00,74.18,74.21,74.12,74.13,9867.0,64.5634,64.5895,64.5112,64.5199,9867.0
2016-08-10 13:20:00,74.13,74.15,74.12,74.15,1943.0,64.5199,64.5373,64.5112,64.5373,1943.0
2016-08-10 13:25:00,74.16,74.23,74.14,74.2,9838.0,64.546,64.6069,64.5286,64.5808,9838.0
2016-08-10 13:30:00,74.2,74.21,74.15,74.2,5304.0,64.5808,64.5895,64.5373,64.5808,5304.0
2016-08-10 13:35:00,74.2,74.26,74.19,74.26,9089.0,64.5808,64.633,64.5721,64.633,9089.0
2016-08-10 13:40:00,74.25,74.26,74.23,74.24,12801.0,64.6243,64.633,64.6069,64.6156,12801.0
2016-08-10 13:45:00,74.24,74.26,74.24,74.25,8600.0,64.6156,64.633,64.6156,64.6243,8600.0
2016-08-10 13:50:00,74.25,74.27,74.21,74.22,15583.0,64.6243,64.6417,64.5895,64.5982,15583.0
2016-08-10 13:55:00,74.22,74.23,74.17,74.17,9857.0,64.5982,64.6069,64.5547,64.5547,9857.0
2016-08-10 14:00:00,74.17,74.21,74.1,74.21,11724.0,64.5547,64.5895,64.4937,64.5895,11724.0
2016-08-10 14:05:00,74.2,74.22,74.18,74.18,15600.0,64.5808,64.5982,64.5634,64.5634,15600.0
2016-08-10 14:10:00,74.18,74.22,74.17,74.18,14670.0,64.5634,64.5982,64.5547,64.5634,14670.0
2016-08-10 14:15:00,74.18,74.2,74.16,74.17,11036.0,64.5634,64.5808,64.546,64.5547,11036.0
2016-08-10 14:20:00,74.17,74.22,74.16,74.2,19601.0,64.5547,64.5982,64.546,64.5808,19601.0
2016-08-10 14:25:00,74.18,74.19,74.12,74.17,8089.0,64.5634,64.5721,64.5112,64.5547,8089.0
2016-08-10 14:30:00,74.18,74.18,74.16,74.18,7144.0,64.5634,64.5634,64.546,64.5634,7144.0
2016-08-10 14:35:00,74.18,74.22,74.18,74.19,25498.0,64.5634,64.5982,64.5634,64.5721,25498.0
2016-08-10 14:40:00,74.17,74.2,74.17,74.2,6249.0,64.5547,64.5808,64.5547,64.5808,6249.0
2016-08-10 14:45:00,74.2,74.3,74.19,74.3,27707.0,64.5808,64.6678,64.5721,64.6678,27707.0
2016-08-10 14:50:00,74.3,74.31,74.27,74.28,13414.0,64.6678,64.6765,64.6417,64.6504,13414.0
2016-08-10 14:55:00,74.27,74.3,74.27,74.29,4400.0,64.6417,64.6678,64.6417,64.6591,4400.0
2016-08-10 15:00:00,74.28,74.28,74.25,74.26,10658.0,64.6504,64.6504,64.6243,64.633,10658.0
2016-08-10 15:05:00,74.26,74.28,74.25,74.26,14647.0,64.633,64.6504,64.6243,64.633,14647.0
2016-08-10 15:10:00,74.26,74.26,74.24,74.26,13269.0,64.633,64.633,64.6156,64.633,13269.0
2016-08-10 15:15:00,74.25,74.26,74.22,74.24,26467.0,64.6243,64.633,64.5982,64.6156,26467.0
2016-08-10 15:20:00,74.24,74.27,74.23,74.25,59119.0,64.6156,64.6417,64.6069,64.6243,59119.0
2016-08-10 15:25:00,74.25,74.26,74.2,74.23,20623.0,64.6243,64.633,64.5808,64.6069,20623.0
2016-08-10 15:30:00,74.23,74.23,74.2,74.2,31115.0,64.6069,64.6069,64.5808,64.5808,31115.0
2016-08-10 15:35:00,74.2,74.2,74.18,74.19,22767.0,64.5808,64.5808,64.5634,64.5721,22767.0
2016-08-10 15:40:00,74.19,74.21,74.12,74.14,28209.0,64.5721,64.5895,64.5112,64.5286,28209.0
2016-08-10 15:45:00,74.15,74.2,74.14,74.19,19086.0,64.5373,64.5808,64.5286,64.5721,19086.0
2016-08-10 15:50:00,74.18,74.22,74.18,74.22,24671.0,64.5634,64.5982,64.5634,64.5982,24671.0
2016-08-10 15:55:00,74.22,74.3,74.22,74.3,40076.0,64.5982,64.6678,64.5982,64.6678,40076.0
2016-08-11 09:30:00,74.6,74.75,74.48,74.75,20629.0,64.9289,65.0595,64.8245,65.0595,20629.0
2016-08-11 09:35:00,74.79,74.85,74.65,74.65,5972.0,65.0943,65.1465,64.9724,64.9724,5972.0
2016-08-11 09:40:00,74.65,74.84,74.61,74.84,28807.0,64.9724,65.1378,64.9376,65.1378,28807.0
2016-08-11 09:45:00,74.85,74.85,74.72,74.82,10143.0,65.1465,65.1465,65.0334,65.1204,10143.0
2016-08-11 09:50:00,74.84,74.97,74.82,74.97,10097.0,65.1378,65.251,65.1204,65.251,10097.0
2016-08-11 09:55:00,74.96,74.99,74.84,74.84,8371.0,65.2423,65.2684,65.1378,65.1378,8371.0
2016-08-11 10:00:00,74.82,74.87,74.78,74.87,13525.0,65.1204,65.1639,65.0856,65.1639,13525.0
2016-08-11 10:05:00,74.87,74.95,74.87,74.95,18081.0,65.1639,65.2336,65.1639,65.2336,18081.0
2016-08-11 10:10:00,74.93,74.96,74.93,74.93,6586.0,65.2161,65.2423,65.2161,65.2161,6586.0
2016-08-11 10:15:00,74.92,74.92,74.86,74.88,11447.0,65.2074,65.2074,65.1552,65.1726,11447.0
2016-08-11 10:20:00,74.89,74.95,74.88,74.95,19314.0,65.1813,65.2336,65.1726,65.2336,19314.0
2016-08-11 10:25:00,74.95,74.96,74.89,74.95,13050.0,65.2336,65.2423,65.1813,65.2336,13050.0
2016-08-11 10:30:00,74.95,75.07,74.93,75.06,33783.0,65.2336,65.338,65.2161,65.3293,33783.0
2016-08-11 10:35:00,75.07,75.33,75.04,75.33,30139.0,65.338,65.5643,65.3119,65.5643,30139.0
2016-08-11 10:40:00,75.34,75.37,75.18,75.3,21968.0,65.573,65.5991,65.4337,65.5382,21968.0
2016-08-11 10:45:00,75.31,75.35,75.26,75.34,17626.0,65.5469,65.5817,65.5034,65.573,17626.0
2016-08-11 10:50:00,75.35,75.37,75.28,75.35,18054.0,65.5817,65.5991,65.5208,65.5817,18054.0
2016-08-11 10:55:00,75.35,75.46,75.35,75.41,22856.0,65.5817,65.6774,65.5817,65.6339,22856.0
2016-08-11 11:00:00,75.41,75.44,75.35,75.4,37127.0,65.6339,65.66,65.5817,65.6252,37127.0
2016-08-11 11:05:00,75.4,75.4,75.29,75.39,35783.0,65.6252,65.6252,65.5295,65.6165,35783.0
2016-08-11 11:10:00,75.39,75.5,75.38,75.46,15077.0,65.6165,65.7123,65.6078,65.6774,15077.0
2016-08-11 11:15:00,75.46,75.58,75.46,75.58,19304.0,65.6774,65.7819,65.6774,65.7819,19304.0
2016-08-11 11:20:00,75.58,75.64,75.56,75.59,20862.0,65.7819,65.8341,65.7645,65.7906,20862.0
2016-08-11 11:25:00,75.59,75.7,75.59,75.7,13024.0,65.7906,65.8863,65.7906,65.8863,13024.0
2016-08-11 11:30:00,75.69,75.7,75.5,75.58,60522.0,65.8776,65.8863,65.7123,65.7819,60522.0
2016-08-11 11:35:00,75.56,75.6,75.39,75.42,27975.0,65.7645,65.7993,65.6165,65.6426,27975.0
2016-08-11 11:40:00,75.42,75.57,75.42,75.56,9825.0,65.6426,65.7732,65.6426,65.7645,9825.0
2016-08-11 11:45:00,75.55,75.55,75.39,75.4,12806.0,65.7558,65.7558,65.6165,65.6252,12806.0
2016-08-11 11:50:00,75.4,75.56,75.38,75.41,18682.0,65.6252,65.7645,65.6078,65.6339,18682.0
2016-08-11 11:55:00,75.42,75.42,75.3,75.3,15449.0,65.6426,65.6426,65.5382,65.5382,15449.0
2016-08-11 12:00:00,75.3,75.3,75.17,75.17,14365.0,65.5382,65.5382,65.425,65.425,14365.0
2016-08-11 12:05:00,75.17,75.25,75.11,75.25,24639.0,65.425,65.4947,65.3728,65.4947,24639.0
2016-08-11 12:10:00,75.25,75.27,75.11,75.12,13770.0,65.4947,65.5121,65.3728,65.3815,13770.0
2016-08-11 12:15:00,75.12,75.18,75.11,75.13,8921.0,65.3815,65.4337,65.3728,65.3902,8921.0
2016-08-11 12:20:00,75.13,75.14,75.03,75.13,24339.0,65.3902,65.3989,65.3032,65.3902,24339.0
2016-08-11 12:25:00,75.14,75.17,75.1,75.16,12043.0,65.3989,65.425,65.3641,65.4163,12043.0
2016-08-11 12:30:00,75.15,75.15,75.07,75.07,11250.0,65.4076,65.4076,65.338,65.338,11250.0
2016-08-11 12:35:00,75.08,75.19,75.07,75.18,17153.0,65.3467,65.4424,65.338,65.4337,17153.0
2016-08-11 12:40:00,75.18,75.18,75.12,75.18,11254.0,65.4337,65.4337,65.3815,65.4337,11254.0
2016-08-11 12:45:00,75.17,75.19,75.15,75.19,6200.0,65.425,65.4424,65.4076,65.4424,6200.0
2016-08-11 12:50:00,75.18,75.21,75.18,75.21,3177.0,65.4337,65.4598,65.4337,65.4598,3177.0
2016-08-11 12:55:00,75.21,75.29,75.19,75.25,9888.0,65.4598,65.5295,65.4424,65.4947,9888.0
2016-08-11 13:00:00,75.27,75.3,75.26,75.3,4465.0,65.5121,65.5382,65.5034,65.5382,4465.0
2016-08-11 13:05:00,75.3,75.42,75.3,75.41,7269.0,65.5382,65.6426,65.5382,65.6339,7269.0
2016-08-11 13:10:00,75.42,75.46,75.41,75.43,8853.0,65.6426,65.6774,65.6339,65.6513,8853.0
2016-08-11 13:15:00,75.42,75.42,75.38,75.41,7973.0,65.6426,65.6426,65.6078,65.6339,7973.0
2016-08-11 13:20:00,75.41,75.42,75.37,75.42,6945.0,65.6339,65.6426,65.5991,65.6426,6945.0
2016-08-11 13:25:00,75.42,75.43,75.39,75.39,5392.0,65.6426,65.6513,65.6165,65.6165,5392.0
2016-08-11 13:30:00,75.39,75.4,75.34,75.35,9686.0,65.6165,65.6252,65.573,65.5817,9686.0
2016-08-11 13:35:00,75.34,75.4,75.29,75.4,12828.0,65.573,65.6252,65.5295,65.6252,12828.0
2016-08-11 13:40:00,75.4,75.44,75.39,75.44,2833.0,65.6252,65.66,65.6165,65.66,2833.0
2016-08-11 13:45:00,75.45,75.54,75.45,75.51,9092.0,65.6687,65.7471,65.6687,65.721,9092.0
2016-08-11 13:50:00,75.52,75.57,75.52,75.55,5600.0,65.7297,65.7732,65.7297,65.7558,5600.0
2016-08-11 13:55:00,75.56,75.58,75.49,75.57,19173.0,65.7645,65.7819,65.7035,65.7732,19173.0
2016-08-11 14:00:00,75.56,75.57,75.52,75.52,5391.0,65.7645,65.7732,65.7297,65.7297,5391.0
2016-08-11 14:05:00,75.52,75.53,75.51,75.52,6142.0,65.7297,65.7384,65.721,65.7297,6142.0
2016-08-11 14:10:00,75.53,75.62,75.53,75.59,7760.0,65.7384,65.8167,65.7384,65.7906,7760.0
2016-08-11 14:15:00,75.59,75.62,75.57,75.57,8327.0,65.7906,65.8167,65.7732,65.7732,8327.0
2016-08-11 14:20:00,75.57,75.62,75.55,75.62,6235.0,65.7732,65.8167,65.7558,65.8167,6235.0
2016-08-11 14:25:00,75.63,75.68,75.59,75.59,9062.0,65.8254,65.8689,65.7906,65.7906,9062.0
2016-08-11 14:30:00,75.59,75.59,75.51,75.54,9755.0,65.7906,65.7906,65.721,65.7471,9755.0
2016-08-11 14:35:00,75.54,75.55,75.48,75.52,14799.0,65.7471,65.7558,65.6948,65.7297,14799.0
2016-08-11 14:40:00,75.51,75.55,75.49,75.5,13342.0,65.721,65.7558,65.7035,65.7123,13342.0
2016-08-11 14:45:00,75.5,75.52,75.5,75.5,16525.0,65.7123,65.7297,65.7123,65.7123,16525.0
2016-08-11 14:50:00,75.5,75.61,75.5,75.51,13864.0,65.7123,65.808,65.7123,65.721,13864.0
2016-08-11 14:55:00,75.51,75.54,75.49,75.53,20837.0,65.721,65.7471,65.7035,65.7384,20837.0
2016-08-11 15:00:00,75.53,75.53,75.5,75.5,8592.0,65.7384,65.7384,65.7123,65.7123,8592.0
2016-08-11 15:05:00,75.5,75.53,75.5,75.53,14513.0,65.7123,65.7384,65.7123,65.7384,14513.0
2016-08-11 15:10:00,75.52,75.55,75.5,75.55,8980.0,65.7297,65.7558,65.7123,65.7558,8980.0
2016-08-11 15:15:00,75.56,75.56,75.54,75.54,9757.0,65.7645,65.7645,65.7471,65.7471,9757.0
2016-08-11 15:20:00,75.53,75.79,75.53,75.77,42514.0,65.7384,65.9647,65.7384,65.9472,42514.0
2016-08-11 15:25:00,75.77,75.86,75.73,75.74,42933.0,65.9472,66.0256,65.9124,65.9211,42933.0
2016-08-11 15:30:00,75.75,75.75,75.62,75.64,50522.0,65.9298,65.9298,65.8167,65.8341,50522.0
2016-08-11 15:35:00,75.64,75.65,75.56,75.58,26795.0,65.8341,65.8428,65.7645,65.7819,26795.0
2016-08-11 15:40:00,75.58,75.59,75.52,75.55,25704.0,65.7819,65.7906,65.7297,65.7558,25704.0
2016-08-11 15:45:00,75.55,75.6,75.53,75.56,26314.0,65.7558,65.7993,65.7384,65.7645,26314.0
2016-08-11 15:50:00,75.56,75.57,75.5,75.5,41124.0,65.7645,65.7732,65.7123,65.7123,41124.0
2016-08-11 15:55:00,75.51,75.54,75.5,75.52,57975.0,65.721,65.7471,65.7123,65.7297,57975.0
2016-08-12 09:30:00,75.39,75.56,75.34,75.56,28441.0,65.6165,65.7645,65.573,65.7645,28441.0
2016-08-12 09:35:00,75.59,75.95,75.58,75.92,29972.0,65.7906,66.1039,65.7819,66.0778,29972.0
2016-08-12 09:40:00,75.9,75.93,75.83,75.86,9715.0,66.0604,66.0865,65.9995,66.0256,9715.0
2016-08-12 09:45:00,75.89,75.91,75.71,75.71,11623.0,66.0517,66.0691,65.895,65.895,11623.0
2016-08-12 09:50:00,75.69,75.81,75.63,75.65,11663.0,65.8776,65.9821,65.8254,65.8428,11663.0
2016-08-12 09:55:00,75.61,75.67,75.49,75.57,9521.0,65.808,65.8602,65.7035,65.7732,9521.0
2016-08-12 10:00:00,75.59,75.68,75.54,75.59,22096.0,65.7906,65.8689,65.7471,65.7906,22096.0
2016-08-12 10:05:00,75.58,75.59,75.49,75.57,12652.0,65.7819,65.7906,65.7035,65.7732,12652.0
2016-08-12 10:10:00,75.58,75.63,75.41,75.46,16402.0,65.7819,65.8254,65.6339,65.6774,16402.0
2016-08-12 10:15:00,75.42,75.62,75.42,75.59,4510.0,65.6426,65.8167,65.6426,65.7906,4510.0
2016-08-12 10:20:00,75.59,75.69,75.56,75.67,13954.0,65.7906,65.8776,65.7645,65.8602,13954.0
2016-08-12 10:25:00,75.66,75.67,75.4,75.43,21405.0,65.8515,65.8602,65.6252,65.6513,21405.0
2016-08-12 10:30:00,75.43,75.66,75.43,75.66,11140.0,65.6513,65.8515,65.6513,65.8515,11140.0
2016-08-12 10:35:00,75.64,75.65,75.52,75.52,14150.0,65.8341,65.8428,65.7297,65.7297,14150.0
2016-08-12 10:40:00,75.5,75.51,75.37,75.4,46400.0,65.7123,65.721,65.5991,65.6252,46400.0
2016-08-12 10:45:00,75.4,75.49,75.38,75.42,10179.0,65.6252,65.7035,65.6078,65.6426,10179.0
2016-08-12 10:50:00,75.43,75.43,75.34,75.34,23250.0,65.6513,65.6513,65.573,65.573,23250.0
2016-08-12 10:55:00,75.34,75.43,75.34,75.34,10201.0,65.573,65.6513,65.573,65.573,10201.0
2016-08-12 11:00:00,75.36,75.41,75.36,75.39,14159.0,65.5904,65.6339,65.5904,65.6165,14159.0
2016-08-12 11:05:00,75.38,75.41,75.38,75.39,5200.0,65.6078,65.6339,65.6078,65.6165,5200.0
2016-08-12 11:10:00,75.38,75.41,75.32,75.4,10834.0,65.6078,65.6339,65.5556,65.6252,10834.0
2016-08-12 11:15:00,75.42,75.42,75.27,75.35,12528.0,65.6426,65.6426,65.5121,65.5817,12528.0
2016-08-12 11:20:00,75.4,75.42,75.35,75.36,9271.0,65.6252,65.6426,65.5817,65.5904,9271.0
2016-08-12 11:25:00,75.35,75.41,75.31,75.36,11850.0,65.5817,65.6339,65.5469,65.5904,11850.0
2016-08-12 11:30:00,75.37,75.45,75.37,75.4,23034.0,65.5991,65.6687,65.5991,65.6252,23034.0
2016-08-12 11:35:00,75.39,75.5,75.38,75.48,247441.0,65.6165,65.7123,65.6078,65.6948,247441.0
2016-08-12 11:40:00,75.46,75.47,75.25,75.29,15136.0,65.6774,65.6861,65.4947,65.5295,15136.0
2016-08-12 11:45:00,75.28,75.3,75.2,75.29,14300.0,65.5208,65.5382,65.4511,65.5295,14300.0
2016-08-12 11:50:00,75.3,75.3,75.16,75.16,9161.0,65.5382,65.5382,65.4163,65.4163,9161.0
2016-08-12 11:55:00,75.16,75.17,75.1,75.13,16834.0,65.4163,65.425,65.3641,65.3902,16834.0
2016-08-12 12:00:00,75.13,75.16,75.06,75.06,13828.0,65.3902,65.4163,65.3293,65.3293,13828.0
2016-08-12 12:05:00,75.06,75.13,74.97,75.1,14264.0,65.3293,65.3902,65.251,65.3641,14264.0
2016-08-12 12:10:00,75.08,75.12,75.07,75.07,9281.0,65.3467,65.3815,65.338,65.338,9281.0
2016-08-12 12:15:00,75.07,75.1,75.01,75.03,8137.0,65.338,65.3641,65.2858,65.3032,8137.0
2016-08-12 12:20:00,75.04,75.12,75.04,75.06,7500.0,65.3119,65.3815,65.3119,65.3293,7500.0
2016-08-12 12:25:00,75.04,75.06,74.96,74.97,18181.0,65.3119,65.3293,65.2423,65.251,18181.0
2016-08-12 12:30:00,74.97,74.99,74.93,74.93,10608.0,65.251,65.2684,65.2161,65.2161,10608.0
2016-08-12 12:35:00,74.94,74.98,74.86,74.89,11647.0,65.2248,65.2597,65.1552,65.1813,11647.0
2016-08-12 12:40:00,74.9,75.0,74.89,74.97,7999.0,65.19,65.2771,65.1813,65.251,7999.0
2016-08-12 12:45:00,74.98,74.99,74.96,74.98,14050.0,65.2597,65.2684,65.2423,65.2597,14050.0
2016-08-12 12:50:00,74.98,75.0,74.85,74.92,37794.0,65.2597,65.2771,65.1465,65.2074,37794.0
2016-08-12 12:55:00,74.92,74.99,74.87,74.87,9850.0,65.2074,65.2684,65.1639,65.1639,9850.0
2016-08-12 13:00:00,74.87,74.99,74.87,74.97,13864.0,65.1639,65.2684,65.1639,65.251,13864.0
2016-08-12 13:05:00,74.96,74.96,74.87,74.89,6101.0,65.2423,65.2423,65.1639,65.1813,6101.0
2016-08-12 13:10:00,74.89,74.92,74.79,74.84,9667.0,65.1813,65.2074,65.0943,65.1378,9667.0
2016-08-12 13:15:00,74.85,74.93,74.84,74.87,5722.0,65.1465,65.2161,65.1378,65.1639,5722.0
2016-08-12 13:20:00,74.88,74.96,74.87,74.88,10930.0,65.1726,65.2423,65.1639,65.1726,10930.0
2016-08-12 13:25:00,74.88,74.92,74.86,74.91,12146.0,65.1726,65.2074,65.1552,65.1987,12146.0
2016-08-12 13:30:00,74.9,74.98,74.89,74.97,6501.0,65.19,65.2597,65.1813,65.251,6501.0
2016-08-12 13:35:00,74.97,74.97,74.85,74.85,14698.0,65.251,65.251,65.1465,65.1465,14698.0
2016-08-12 13:40:00,74.84,74.89,74.84,74.89,5051.0,65.1378,65.1813,65.1378,65.1813,5051.0
2016-08-12 13:45:00,74.9,74.91,74.86,74.86,7346.0,65.19,65.1987,65.1552,65.1552,7346.0
2016-08-12 13:50:00,74.86,74.92,74.85,74.87,12656.0,65.1552,65.2074,65.1465,65.1639,12656.0
2016-08-12 13:55:00,74.86,74.94,74.85,74.94,8228.0,65.1552,65.2248,65.1465,65.2248,8228.0
2016-08-12 14:00:00,74.94,74.95,74.83,74.83,14832.0,65.2248,65.2336,65.1291,65.1291,14832.0
2016-08-12 14:05:00,74.83,74.94,74.82,74.87,11800.0,65.1291,65.2248,65.1204,65.1639,11800.0
2016-08-12 14:10:00,74.87,74.87,74.77,74.78,17567.0,65.1639,65.1639,65.0769,65.0856,17567.0
2016-08-12 14:15:00,74.77,74.81,74.75,74.8,15903.0,65.0769,65.1117,65.0595,65.103,15903.0
2016-08-12 14:20:00,74.8,74.81,74.74,74.74,10685.0,65.103,65.1117,65.0508,65.0508,10685.0
2016-08-12 14:25:00,74.74,74.79,74.7,74.7,12479.0,65.0508,65.0943,65.016,65.016,12479.0
2016-08-12 14:30:00,74.69,74.72,74.67,74.71,13177.0,65.0073,65.0334,64.9899,65.0247,13177.0
2016-08-12 14:35:00,74.71,74.75,74.68,74.69,16207.0,65.0247,65.0595,64.9986,65.0073,16207.0
2016-08-12 14:40:00,74.69,74.74,74.66,74.72,11293.0,65.0073,65.0508,64.9811,65.0334,11293.0
2016-08-12 14:45:00,74.72,74.75,74.71,74.73,11777.0,65.0334,65.0595,65.0247,65.0421,11777.0
2016-08-12 14:50:00,74.73,74.76,74.7,74.71,11350.0,65.0421,65.0682,65.016,65.0247,11350.0
2016-08-12 14:55:00,74.7,74.75,74.7,74.71,39555.0,65.016,65.0595,65.016,65.0247,39555.0
2016-08-12 15:00:00,74.72,74.82,74.72,74.75,26414.0,65.0334,65.1204,65.0334,65.0595,26414.0
2016-08-12 15:05:00,74.75,74.76,74.69,74.7,20836.0,65.0595,65.0682,65.0073,65.016,20836.0
2016-08-12 15:10:00,74.69,74.7,74.64,74.7,35175.0,65.0073,65.016,64.9637,65.016,35175.0
2016-08-12 15:15:00,74.7,74.7,74.64,74.65,18220.0,65.016,65.016,64.9637,64.9724,18220.0
2016-08-12 15:20:00,74.65,74.66,74.6,74.61,17786.0,64.9724,64.9811,64.9289,64.9376,17786.0
2016-08-12 15:25:00,74.61,74.7,74.6,74.62,31399.0,64.9376,65.016,64.9289,64.9463,31399.0
2016-08-12 15:30:00,74.63,74.64,74.55,74.57,31992.0,64.955,64.9637,64.8854,64.9028,31992.0
2016-08-12 15:35:00,74.57,74.62,74.57,74.61,43197.0,64.9028,64.9463,64.9028,64.9376,43197.0
2016-08-12 15:40:00,74.6,74.68,74.59,74.67,32598.0,64.9289,64.9986,64.9202,64.9899,32598.0
2016-08-12 15:45:00,74.68,74.7,74.65,74.65,54093.0,64.9986,65.016,64.9724,64.9724,54093.0
2016-08-12 15:50:00,74.65,74.66,74.56,74.56,49761.0,64.9724,64.9811,64.8941,64.8941,49761.0
2016-08-12 15:55:00,74.57,74.57,74.51,74.53,143732.0,64.9028,64.9028,64.8506,64.868,143732.0
2016-08-15 09:30:00,74.55,74.69,74.51,74.65,14267.0,64.8854,65.0073,64.8506,64.9724,14267.0
2016-08-15 09:35:00,74.7,74.99,74.62,74.62,9475.0,65.016,65.2684,64.9463,64.9463,9475.0
2016-08-15 09:40:00,74.62,74.7,74.49,74.5,31109.0,64.9463,65.016,64.8332,64.8419,31109.0
2016-08-15 09:45:00,74.53,74.59,74.39,74.39,12613.0,64.868,64.9202,64.7461,64.7461,12613.0
2016-08-15 09:50:00,74.38,74.7,74.38,74.48,14142.0,64.7374,65.016,64.7374,64.8245,14142.0
2016-08-15 09:55:00,74.49,74.71,74.32,74.59,116560.0,64.8332,65.0247,64.6852,64.9202,116560.0
2016-08-15 10:00:00,74.55,74.6,74.36,74.52,32722.0,64.8854,64.9289,64.72,64.8593,32722.0
2016-08-15 10:05:00,74.52,74.82,74.38,74.51,45529.0,64.8593,65.1204,64.7374,64.8506,45529.0
2016-08-15 10:10:00,74.52,74.53,74.34,74.42,22573.0,64.8593,64.868,64.7026,64.7723,22573.0
2016-08-15 10:15:00,74.43,74.46,74.36,74.37,17528.0,64.781,64.8071,64.72,64.7287,17528.0
2016-08-15 10:20:00,74.41,74.47,74.33,74.36,16511.0,64.7636,64.8158,64.6939,64.72,16511.0
2016-08-15 10:25:00,74.34,74.39,74.31,74.36,8033.0,64.7026,64.7461,64.6765,64.72,8033.0
2016-08-15 10:30:00,74.38,74.42,74.36,74.4,20715.0,64.7374,64.7723,64.72,64.7549,20715.0
2016-08-15 10:35:00,74.38,74.59,74.31,74.59,24501.0,64.7374,64.9202,64.6765,64.9202,24501.0
2016-08-15 10:40:00,74.6,74.6,74.45,74.46,77829.0,64.9289,64.9289,64.7984,64.8071,77829.0
2016-08-15 10:45:00,74.46,74.51,74.45,74.49,11118.0,64.8071,64.8506,64.7984,64.8332,11118.0
2016-08-15 10:50:00,74.48,74.49,74.43,74.45,7946.0,64.8245,64.8332,64.781,64.7984,7946.0
2016-08-15 10:55:00,74.47,74.5,74.46,74.48,5533.0,64.8158,64.8419,64.8071,64.8245,5533.0
2016-08-15 11:00:00,74.49,74.51,74.46,74.49,23588.0,64.8332,64.8506,64.8071,64.8332,23588.0
2016-08-15 11:05:00,74.49,74.49,74.46,74.49,5820.0,64.8332,64.8332,64.8071,64.8332,5820.0
2016-08-15 11:10:00,74.49,74.5,74.42,74.46,10302.0,64.8332,64.8419,64.7723,64.8071,10302.0
2016-08-15 11:15:00,74.46,74.5,74.45,74.48,14036.0,64.8071,64.8419,64.7984,64.8245,14036.0
2016-08-15 11:20:00,74.47,74.47,74.43,74.45,5893.0,64.8158,64.8158,64.781,64.7984,5893.0
2016-08-15 11:25:00,74.45,74.47,74.38,74.47,10824.0,64.7984,64.8158,64.7374,64.8158,10824.0
2016-08-15 11:30:00,74.48,74.51,74.48,74.48,18117.0,64.8245,64.8506,64.8245,64.8245,18117.0
2016-08-15 11:35:00,74.48,74.49,74.45,74.49,9742.0,64.8245,64.8332,64.7984,64.8332,9742.0
2016-08-15 11:40:00,74.48,74.5,74.45,74.49,10845.0,64.8245,64.8419,64.7984,64.8332,10845.0
2016-08-15 11:45:00,74.5,74.55,74.48,74.53,18687.0,64.8419,64.8854,64.8245,64.868,18687.0
2016-08-15 11:50:00,74.53,74.55,74.45,74.47,8051.0,64.868,64.8854,64.7984,64.8158,8051.0
2016-08-15 11:55:00,74.48,74.54,74.48,74.51,40502.0,64.8245,64.8767,64.8245,64.8506,40502.0
2016-08-15 12:00:00,74.52,74.57,74.49,74.49,34069.0,64.8593,64.9028,64.8332,64.8332,34069.0
2016-08-15 12:05:00,74.49,74.56,74.46,74.55,47135.0,64.8332,64.8941,64.8071,64.8854,47135.0
2016-08-15 12:10:00,74.55,74.65,74.55,74.64,16554.0,64.8854,64.9724,64.8854,64.9637,16554.0
2016-08-15 12:15:00,74.65,74.99,74.57,74.8,53371.0,64.9724,65.2684,64.9028,65.103,53371.0
2016-08-15 12:20:00,74.79,75.0,74.74,75.0,24409.0,65.0943,65.2771,65.0508,65.2771,24409.0
2016-08-15 12:25:00,75.01,75.06,74.94,74.97,10484.0,65.2858,65.3293,65.2248,65.251,10484.0
2016-08-15 12:30:00,74.96,75.3,74.96,75.3,40150.0,65.2423,65.5382,65.2423,65.5382,40150.0
2016-08-15 12:35:00,75.3,75.32,75.21,75.28,14403.0,65.5382,65.5556,65.4598,65.5208,14403.0
2016-08-15 12:40:00,75.27,75.32,75.22,75.32,6577.0,65.5121,65.5556,65.4685,65.5556,6577.0
2016-08-15 12:45:00,75.33,75.36,75.24,75.24,8261.0,65.5643,65.5904,65.486,65.486,8261.0
2016-08-15 12:50:00,75.26,75.26,75.18,75.2,4014.0,65.5034,65.5034,65.4337,65.4511,4014.0
2016-08-15 12:55:00,75.22,75.25,75.19,75.22,4827.0,65.4685,65.4947,65.4424,65.4685,4827.0
2016-08-15 13:00:00,75.24,75.41,75.24,75.39,9196.0,65.486,65.6339,65.486,65.6165,9196.0
2016-08-15 13:05:00,75.41,75.43,75.36,75.4,8058.0,65.6339,65.6513,65.5904,65.6252,8058.0
2016-08-15 13:10:00,75.4,75.41,75.32,75.36,5594.0,65.6252,65.6339,65.5556,65.5904,5594.0
2016-08-15 13:15:00,75.38,75.43,75.33,75.41,5664.0,65.6078,65.6513,65.5643,65.6339,5664.0
2016-08-15 13:20:00,75.42,75.44,75.4,75.42,5173.0,65.6426,65.66,65.6252,65.6426,5173.0
2016-08-15 13:25:00,75.43,75.46,75.41,75.44,7215.0,65.6513,65.6774,65.6339,65.66,7215.0
2016-08-15 13:30:00,75.45,75.45,75.41,75.44,8849.0,65.6687,65.6687,65.6339,65.66,8849.0
2016-08-15 13:35:00,75.44,75.47,75.41,75.47,8864.0,65.66,65.6861,65.6339,65.6861,8864.0
2016-08-15 13:40:00,75.47,75.52,75.46,75.5,8004.0,65.6861,65.7297,65.6774,65.7123,8004.0
2016-08-15 13:45:00,75.53,75.55,75.46,75.46,7792.0,65.7384,65.7558,65.6774,65.6774,7792.0
2016-08-15 13:50:00,75.47,75.58,75.47,75.58,13183.0,65.6861,65.7819,65.6861,65.7819,13183.0
2016-08-15 13:55:00,75.58,75.58,75.52,75.56,10600.0,65.7819,65.7819,65.7297,65.7645,10600.0
2016-08-15 14:00:00,75.56,75.56,75.5,75.51,10153.0,65.7645,65.7645,65.7123,65.721,10153.0
2016-08-15 14:05:00,75.5,75.52,75.47,75.52,8783.0,65.7123,65.7297,65.6861,65.7297,8783.0
2016-08-15 14:10:00,75.51,75.52,75.46,75.5,12664.0,65.721,65.7297,65.6774,65.7123,12664.0
2016-08-15 14:15:00,75.5,75.52,75.47,75.47,10182.0,65.7123,65.7297,65.6861,65.6861,10182.0
2016-08-15 14:20:00,75.48,75.51,75.48,75.5,5000.0,65.6948,65.721,65.6948,65.7123,5000.0
2016-08-15 14:25:00,75.51,75.52,75.48,75.52,11866.0,65.721,65.7297,65.6948,65.7297,11866.0
2016-08-15 14:30:00,75.51,75.51,75.49,75.51,8164.0,65.721,65.721,65.7035,65.721,8164.0
2016-08-15 14:35:00,75.5,75.59,75.5,75.59,12810.0,65.7123,65.7906,65.7123,65.7906,12810.0
2016-08-15 14:40:00,75.59,75.61,75.58,75.61,8886.0,65.7906,65.808,65.7819,65.808,8886.0
2016-08-15 14:45:00,75.61,75.61,75.57,75.6,13578.0,65.808,65.808,65.7732,65.7993,13578.0
2016-08-15 14:50:00,75.6,75.62,75.59,75.59,13616.0,65.7993,65.8167,65.7906,65.7906,13616.0
2016-08-15 14:55:00,75.59,75.6,75.52,75.55,11684.0,65.7906,65.7993,65.7297,65.7558,11684.0
2016-08-15 15:00:00,75.56,75.56,75.44,75.45,11581.0,65.7645,65.7645,65.66,65.6687,11581.0
2016-08-15 15:05:00,75.45,75.46,75.43,75.44,13372.0,65.6687,65.6774,65.6513,65.66,13372.0
2016-08-15 15:10:00,75.44,75.45,75.42,75.43,12256.0,65.66,65.6687,65.6426,65.6513,12256.0
2016-08-15 15:15:00,75.44,75.45,75.38,75.43,17808.0,65.66,65.6687,65.6078,65.6513,17808.0
2016-08-15 15:20:00,75.42,75.45,75.4,75.43,14596.0,65.6426,65.6687,65.6252,65.6513,14596.0
2016-08-15 15:25:00,75.42,75.5,75.42,75.48,10673.0,65.6426,65.7123,65.6426,65.6948,10673.0
2016-08-15 15:30:00,75.48,75.49,75.44,75.48,18719.0,65.6948,65.7035,65.66,65.6948,18719.0
2016-08-15 15:35:00,75.47,75.49,75.46,75.47,20000.0,65.6861,65.7035,65.6774,65.6861,20000.0
2016-08-15 15:40:00,75.48,75.55,75.48,75.55,23036.0,65.6948,65.7558,65.6948,65.7558,23036.0
2016-08-15 15:45:00,75.55,75.55,75.51,75.53,21689.0,65.7558,65.7558,65.721,65.7384,21689.0
2016-08-15 15:50:00,75.53,75.53,75.43,75.43,42070.0,65.7384,65.7384,65.6513,65.6513,42070.0
2016-08-15 15:55:00,75.43,75.44,75.4,75.42,72716.0,65.6513,65.66,65.6252,65.6426,72716.0
2016-08-16 09:30:00,75.32,75.44,75.13,75.13,10268.0,65.5556,65.66,65.3902,65.3902,10268.0
2016-08-16 09:35:00,75.14,75.19,75.09,75.09,2502.0,65.3989,65.4424,65.3554,65.3554,2502.0
2016-08-16 09:40:00,75.04,75.04,74.88,74.98,2859.0,65.3119,65.3119,65.1726,65.2597,2859.0
2016-08-16 09:45:00,74.98,75.21,74.98,75.09,10714.0,65.2597,65.4598,65.2597,65.3554,10714.0
2016-08-16 09:50:00,75.07,75.07,74.93,74.93,6481.0,65.338,65.338,65.2161,65.2161,6481.0
2016-08-16 09:55:00,74.93,74.98,74.79,74.88,8809.0,65.2161,65.2597,65.0943,65.1726,8809.0
2016-08-16 10:00:00,74.93,75.19,74.93,75.18,8421.0,65.2161,65.4424,65.2161,65.4337,8421.0
2016-08-16 10:05:00,75.2,75.2,74.79,74.9,16177.0,65.4511,65.4511,65.0943,65.19,16177.0
2016-08-16 10:10:00,74.92,75.01,74.92,74.98,6952.0,65.2074,65.2858,65.2074,65.2597,6952.0
2016-08-16 10:15:00,74.98,75.01,74.91,74.99,5714.0,65.2597,65.2858,65.1987,65.2684,5714.0
2016-08-16 10:20:00,74.98,74.98,74.84,74.84,9451.0,65.2597,65.2597,65.1378,65.1378,9451.0
2016-08-16 10:25:00,74.84,74.99,74.84,74.99,32911.0,65.1378,65.2684,65.1378,65.2684,32911.0
2016-08-16 10:30:00,74.98,75.17,74.98,75.14,10899.0,65.2597,65.425,65.2597,65.3989,10899.0
2016-08-16 10:35:00,75.13,75.22,75.13,75.13,21931.0,65.3902,65.4685,65.3902,65.3902,21931.0
2016-08-16 10:40:00,75.14,75.2,75.14,75.2,7887.0,65.3989,65.4511,65.3989,65.4511,7887.0
2016-08-16 10:45:00,75.18,75.2,75.15,75.2,6100.0,65.4337,65.4511,65.4076,65.4511,6100.0
2016-08-16 10:50:00,75.19,75.23,75.18,75.22,8632.0,65.4424,65.4773,65.4337,65.4685,8632.0
2016-08-16 10:55:00,75.22,75.22,75.09,75.1,7329.0,65.4685,65.4685,65.3554,65.3641,7329.0
2016-08-16 11:00:00,75.09,75.18,75.09,75.15,15240.0,65.3554,65.4337,65.3554,65.4076,15240.0
2016-08-16 11:05:00,75.14,75.15,75.09,75.13,29495.0,65.3989,65.4076,65.3554,65.3902,29495.0
2016-08-16 11:10:00,75.13,75.17,75.12,75.13,17230.0,65.3902,65.425,65.3815,65.3902,17230.0
2016-08-16 11:15:00,75.14,75.21,75.13,75.17,20057.0,65.3989,65.4598,65.3902,65.425,20057.0
2016-08-16 11:20:00,75.17,75.19,75.13,75.18,8356.0,65.425,65.4424,65.3902,65.4337,8356.0
2016-08-16 11:25:00,75.19,75.19,75.13,75.15,5761.0,65.4424,65.4424,65.3902,65.4076,5761.0
2016-08-16 11:30:00,75.15,75.2,75.15,75.17,9254.0,65.4076,65.4511,65.4076,65.425,9254.0
2016-08-16 11:35:00,75.18,75.22,75.11,75.22,10245.0,65.4337,65.4685,65.3728,65.4685,10245.0
2016-08-16 11:40:00,75.21,75.27,75.19,75.25,8605.0,65.4598,65.5121,65.4424,65.4947,8605.0
2016-08-16 11:45:00,75.24,75.35,75.24,75.35,6531.0,65.486,65.5817,65.486,65.5817,6531.0
2016-08-16 11:50:00,75.35,75.35,75.21,75.21,19112.0,65.5817,65.5817,65.4598,65.4598,19112.0
2016-08-16 11:55:00,75.21,75.29,75.2,75.28,10317.0,65.4598,65.5295,65.4511,65.5208,10317.0
2016-08-16 12:00:00,75.29,75.41,75.29,75.34,12285.0,65.5295,65.6339,65.5295,65.573,12285.0
2016-08-16 12:05:00,75.31,75.31,75.24,75.26,3630.0,65.5469,65.5469,65.486,65.5034,3630.0
2016-08-16 12:10:00,75.27,75.33,75.27,75.33,4035.0,65.5121,65.5643,65.5121,65.5643,4035.0
2016-08-16 12:15:00,75.31,75.31,75.27,75.29,6564.0,65.5469,65.5469,65.5121,65.5295,6564.0
2016-08-16 12:20:00,75.28,75.28,75.23,75.25,13202.0,65.5208,65.5208,65.4773,65.4947,13202.0
2016-08-16 12:25:00,75.25,75.3,75.24,75.3,10143.0,65.4947,65.5382,65.486,65.5382,10143.0
2016-08-16 12:30:00,75.28,75.29,75.16,75.16,10098.0,65.5208,65.5295,65.4163,65.4163,10098.0
2016-08-16 12:35:00,75.14,75.17,75.12,75.17,5690.0,65.3989,65.425,65.3815,65.425,5690.0
2016-08-16 12:40:00,75.18,75.21,75.17,75.18,16675.0,65.4337,65.4598,65.425,65.4337,16675.0
2016-08-16 12:45:00,75.17,75.21,75.17,75.2,8891.0,65.425,65.4598,65.425,65.4511,8891.0
2016-08-16 12:50:00,75.2,75.21,75.18,75.2,9506.0,65.4511,65.4598,65.4337,65.4511,9506.0
2016-08-16 12:55:00,75.2,75.21,75.14,75.2,15117.0,65.4511,65.4598,65.3989,65.4511,15117.0
2016-08-16 13:00:00,75.2,75.22,75.17,75.22,4333.0,65.4511,65.4685,65.425,65.4685,4333.0
2016-08-16 13:05:00,75.23,75.23,75.16,75.17,7986.0,65.4773,65.4773,65.4163,65.425,7986.0
2016-08-16 13:10:00,75.15,75.22,75.14,75.21,7037.0,65.4076,65.4685,65.3989,65.4598,7037.0
2016-08-16 13:15:00,75.2,75.21,75.14,75.14,4329.0,65.4511,65.4598,65.3989,65.3989,4329.0
2016-08-16 13:20:00,75.14,75.19,75.14,75.14,7652.0,65.3989,65.4424,65.3989,65.3989,7652.0
2016-08-16 13:25:00,75.15,75.21,75.15,75.18,4417.0,65.4076,65.4598,65.4076,65.4337,4417.0
2016-08-16 13:30:00,75.18,75.18,75.13,75.14,7896.0,65.4337,65.4337,65.3902,65.3989,7896.0
2016-08-16 13:35:00,75.14,75.24,75.13,75.23,6979.0,65.3989,65.486,65.3902,65.4773,6979.0
2016-08-16 13:40:00,75.23,75.24,75.18,75.2,5916.0,65.4773,65.486,65.4337,65.4511,5916.0
2016-08-16 13:45:00,75.18,75.27,75.17,75.27,8626.0,65.4337,65.5121,65.425,65.5121,8626.0
2016-08-16 13:50:00,75.27,75.28,75.19,75.19,10087.0,65.5121,65.5208,65.4424,65.4424,10087.0
2016-08-16 13:55:00,75.2,75.24,75.19,75.24,5575.0,65.4511,65.486,65.4424,65.486,5575.0
2016-08-16 14:00:00,75.24,75.29,75.24,75.25,11862.0,65.486,65.5295,65.486,65.4947,11862.0
2016-08-16 14:05:00,75.26,75.33,75.26,75.3,9004.0,65.5034,65.5643,65.5034,65.5382,9004.0
2016-08-16 14:10:00,75.31,75.34,75.26,75.26,5801.0,65.5469,65.573,65.5034,65.5034,5801.0
2016-08-16 14:15:00,75.26,75.33,75.24,75.33,13138.0,65.5034,65.5643,65.486,65.5643,13138.0
2016-08-16 14:20:00,75.33,75.33,75.27,75.29,11409.0,65.5643,65.5643,65.5121,65.5295,11409.0
2016-08-16 14:25:00,75.28,75.36,75.26,75.36,5586.0,65.5208,65.5904,65.5034,65.5904,5586.0
2016-08-16 14:30:00,75.35,75.38,75.32,75.33,14201.0,65.5817,65.6078,65.5556,65.5643,14201.0
2016-08-16 14:35:00,75.34,75.36,75.3,75.31,4775.0,65.573,65.5904,65.5382,65.5469,4775.0
2016-08-16 14:40:00,75.33,75.41,75.33,75.41,8872.0,65.5643,65.6339,65.5643,65.6339,8872.0
2016-08-16 14:45:00,75.4,75.44,75.37,75.42,9604.0,65.6252,65.66,65.5991,65.6426,9604.0
2016-08-16 14:50:00,75.41,75.5,75.41,75.47,11128.0,65.6339,65.7123,65.6339,65.6861,11128.0
2016-08-16 14:55:00,75.48,75.53,75.47,75.53,12104.0,65.6948,65.7384,65.6861,65.7384,12104.0
2016-08-16 15:00:00,75.51,75.56,75.51,75.56,17271.0,65.721,65.7645,65.721,65.7645,17271.0
2016-08-16 15:05:00,75.56,75.63,75.56,75.61,22575.0,65.7645,65.8254,65.7645,65.808,22575.0
2016-08-16 15:10:00,75.63,75.68,75.62,75.64,13316.0,65.8254,65.8689,65.8167,65.8341,13316.0
2016-08-16 15:15:00,75.64,75.66,75.61,75.62,15791.0,65.8341,65.8515,65.808,65.8167,15791.0
2016-08-16 15:20:00,75.63,75.65,75.61,75.64,21437.0,65.8254,65.8428,65.808,65.8341,21437.0
2016-08-16 15:25:00,75.65,75.69,75.64,75.67,19276.0,65.8428,65.8776,65.8341,65.8602,19276.0
2016-08-16 15:30:00,75.67,75.68,75.65,75.67,14840.0,65.8602,65.8689,65.8428,65.8602,14840.0
2016-08-16 15:35:00,75.67,75.67,75.53,75.53,27557.0,65.8602,65.8602,65.7384,65.7384,27557.0
2016-08-16 15:40:00,75.52,75.54,75.42,75.45,18187.0,65.7297,65.7471,65.6426,65.6687,18187.0
2016-08-16 15:45:00,75.46,75.58,75.46,75.57,48448.0,65.6774,65.7819,65.6774,65.7732,48448.0
2016-08-16 15:50:00,75.58,75.59,75.57,75.59,61064.0,65.7819,65.7906,65.7732,65.7906,61064.0
2016-08-16 15:55:00,75.59,75.59,75.52,75.57,121870.0,65.7906,65.7906,65.7297,65.7732,121870.0
2016-08-17 09:30:00,75.41,75.68,75.33,75.63,26036.0,65.6339,65.8689,65.5643,65.8254,26036.0
2016-08-17 09:35:00,75.62,75.62,75.24,75.33,267023.0,65.8167,65.8167,65.486,65.5643,267023.0
2016-08-17 09:40:00,75.24,75.35,75.14,75.16,6097.0,65.486,65.5817,65.3989,65.4163,6097.0
2016-08-17 09:45:00,75.16,75.27,75.08,75.22,14142.0,65.4163,65.5121,65.3467,65.4685,14142.0
2016-08-17 09:50:00,75.21,75.3,75.14,75.22,9416.0,65.4598,65.5382,65.3989,65.4685,9416.0
2016-08-17 09:55:00,75.22,75.33,75.19,75.27,24909.0,65.4685,65.5643,65.4424,65.5121,24909.0
2016-08-17 10:00:00,75.29,75.5,75.29,75.5,6501.0,65.5295,65.7123,65.5295,65.7123,6501.0
2016-08-17 10:05:00,75.51,75.52,75.28,75.29,15629.0,65.721,65.7297,65.5208,65.5295,15629.0
2016-08-17 10:10:00,75.28,75.4,75.25,75.37,5851.0,65.5208,65.6252,65.4947,65.5991,5851.0
2016-08-17 10:15:00,75.36,75.4,75.36,75.38,5381.0,65.5904,65.6252,65.5904,65.6078,5381.0
2016-08-17 10:20:00,75.4,75.42,75.34,75.35,5064.0,65.6252,65.6426,65.573,65.5817,5064.0
2016-08-17 10:25:00,75.34,75.35,75.24,75.26,5335.0,65.573,65.5817,65.486,65.5034,5335.0
2016-08-17 10:30:00,75.26,75.35,75.26,75.35,5632.0,65.5034,65.5817,65.5034,65.5817,5632.0
2016-08-17 10:35:00,75.35,75.44,75.35,75.4,7908.0,65.5817,65.66,65.5817,65.6252,7908.0
2016-08-17 10:40:00,75.4,75.41,75.36,75.38,5426.0,65.6252,65.6339,65.5904,65.6078,5426.0
2016-08-17 10:45:00,75.39,75.45,75.37,75.38,12284.0,65.6165,65.6687,65.5991,65.6078,12284.0
2016-08-17 10:50:00,75.37,75.45,75.35,75.45,15215.0,65.5991,65.6687,65.5817,65.6687,15215.0
2016-08-17 10:55:00,75.45,75.45,75.38,75.43,11833.0,65.6687,65.6687,65.6078,65.6513,11833.0
2016-08-17 11:00:00,75.44,75.49,75.44,75.48,7903.0,65.66,65.7035,65.66,65.6948,7903.0
2016-08-17 11:05:00,75.49,75.55,75.47,75.53,14742.0,65.7035,65.7558,65.6861,65.7384,14742.0
2016-08-17 11:10:00,75.53,75.62,75.52,75.61,11606.0,65.7384,65.8167,65.7297,65.808,11606.0
2016-08-17 11:15:00,75.62,75.63,75.42,75.42,69381.0,65.8167,65.8254,65.6426,65.6426,69381.0
2016-08-17 11:20:00,75.42,75.42,75.27,75.29,18398.0,65.6426,65.6426,65.5121,65.5295,18398.0
2016-08-17 11:25:00,75.29,75.29,75.25,75.27,20540.0,65.5295,65.5295,65.4947,65.5121,20540.0
2016-08-17 11:30:00,75.27,75.27,75.21,75.22,14047.0,65.5121,65.5121,65.4598,65.4685,14047.0
2016-08-17 11:35:00,75.23,75.27,75.19,75.22,12174.0,65.4773,65.5121,65.4424,65.4685,12174.0
2016-08-17 11:40:00,75.23,75.36,75.23,75.23,10153.0,65.4773,65.5904,65.4773,65.4773,10153.0
2016-08-17 11:45:00,75.22,75.3,75.2,75.28,12407.0,65.4685,65.5382,65.4511,65.5208,12407.0
2016-08-17 11:50:00,75.3,75.35,75.26,75.3,11937.0,65.5382,65.5817,65.5034,65.5382,11937.0
2016-08-17 11:55:00,75.32,75.35,75.28,75.3,10806.0,65.5556,65.5817,65.5208,65.5382,10806.0
2016-08-17 12:00:00,75.3,75.34,75.29,75.34,5834.0,65.5382,65.573,65.5295,65.573,5834.0
2016-08-17 12:05:00,75.35,75.41,75.35,75.41,6919.0,65.5817,65.6339,65.5817,65.6339,6919.0
2016-08-17 12:10:00,75.43,75.46,75.39,75.43,11376.0,65.6513,65.6774,65.6165,65.6513,11376.0
2016-08-17 12:15:00,75.43,75.47,75.42,75.45,8603.0,65.6513,65.6861,65.6426,65.6687,8603.0
2016-08-17 12:20:00,75.44,75.46,75.38,75.44,12272.0,65.66,65.6774,65.6078,65.66,12272.0
2016-08-17 12:25:00,75.43,75.45,75.38,75.44,7976.0,65.6513,65.6687,65.6078,65.66,7976.0
2016-08-17 12:30:00,75.43,75.43,75.38,75.43,8401.0,65.6513,65.6513,65.6078,65.6513,8401.0
2016-08-17 12:35:00,75.43,75.44,75.37,75.42,11613.0,65.6513,65.66,65.5991,65.6426,11613.0
2016-08-17 12:40:00,75.41,75.42,75.38,75.41,9014.0,65.6339,65.6426,65.6078,65.6339,9014.0
2016-08-17 12:45:00,75.41,75.48,75.38,75.48,37605.0,65.6339,65.6948,65.6078,65.6948,37605.0
2016-08-17 12:50:00,75.48,75.48,75.42,75.45,10022.0,65.6948,65.6948,65.6426,65.6687,10022.0
2016-08-17 12:55:00,75.45,75.56,75.45,75.55,13607.0,65.6687,65.7645,65.6687,65.7558,13607.0
2016-08-17 13:00:00,75.55,75.55,75.44,75.46,12859.0,65.7558,65.7558,65.66,65.6774,12859.0
2016-08-17 13:05:00,75.46,75.51,75.45,75.5,12207.0,65.6774,65.721,65.6687,65.7123,12207.0
2016-08-17 13:10:00,75.49,75.5,75.44,75.45,15497.0,65.7035,65.7123,65.66,65.6687,15497.0
2016-08-17 13:15:00,75.44,75.5,75.42,75.5,7304.0,65.66,65.7123,65.6426,65.7123,7304.0
2016-08-17 13:20:00,75.51,75.61,75.51,75.59,14830.0,65.721,65.808,65.721,65.7906,14830.0
2016-08-17 13:25:00,75.59,75.62,75.55,75.55,36480.0,65.7906,65.8167,65.7558,65.7558,36480.0
2016-08-17 13:30:00,75.56,75.56,75.47,75.48,12174.0,65.7645,65.7645,65.6861,65.6948,12174.0
2016-08-17 13:35:00,75.48,75.62,75.48,75.62,13299.0,65.6948,65.8167,65.6948,65.8167,13299.0
2016-08-17 13:40:00,75.62,75.62,75.57,75.59,36241.0,65.8167,65.8167,65.7732,65.7906,36241.0
2016-08-17 13:45:00,75.59,75.62,75.58,75.61,17211.0,65.7906,65.8167,65.7819,65.808,17211.0
2016-08-17 13:50:00,75.61,75.62,75.59,75.61,49543.0,65.808,65.8167,65.7906,65.808,49543.0
2016-08-17 13:55:00,75.61,75.62,75.59,75.59,40315.0,65.808,65.8167,65.7906,65.7906,40315.0
2016-08-17 14:00:00,75.6,75.63,75.46,75.61,29224.0,65.7993,65.8254,65.6774,65.808,29224.0
2016-08-17 14:05:00,75.6,75.62,75.57,75.61,19543.0,65.7993,65.8167,65.7732,65.808,19543.0
2016-08-17 14:10:00,75.62,75.67,75.53,75.65,31555.0,65.8167,65.8602,65.7384,65.8428,31555.0
2016-08-17 14:15:00,75.64,75.67,75.58,75.65,9390.0,65.8341,65.8602,65.7819,65.8428,9390.0
2016-08-17 14:20:00,75.64,75.67,75.58,75.59,43121.0,65.8341,65.8602,65.7819,65.7906,43121.0
2016-08-17 14:25:00,75.6,75.67,75.59,75.62,22548.0,65.7993,65.8602,65.7906,65.8167,22548.0
2016-08-17 14:30:00,75.62,75.67,75.58,75.61,19737.0,65.8167,65.8602,65.7819,65.808,19737.0
2016-08-17 14:35:00,75.62,75.64,75.6,75.61,22264.0,65.8167,65.8341,65.7993,65.808,22264.0
2016-08-17 14:40:00,75.62,75.64,75.58,75.58,31166.0,65.8167,65.8341,65.7819,65.7819,31166.0
2016-08-17 14:45:00,75.59,75.67,75.59,75.67,24067.0,65.7906,65.8602,65.7906,65.8602,24067.0
2016-08-17 14:50:00,75.68,75.71,75.65,75.69,15938.0,65.8689,65.895,65.8428,65.8776,15938.0
2016-08-17 14:55:00,75.69,75.73,75.68,75.73,14551.0,65.8776,65.9124,65.8689,65.9124,14551.0
2016-08-17 15:00:00,75.73,75.73,75.64,75.69,16023.0,65.9124,65.9124,65.8341,65.8776,16023.0
2016-08-17 15:05:00,75.68,75.79,75.68,75.74,16971.0,65.8689,65.9647,65.8689,65.9211,16971.0
2016-08-17 15:10:00,75.75,75.75,75.71,75.75,17115.0,65.9298,65.9298,65.895,65.9298,17115.0
2016-08-17 15:15:00,75.75,75.8,75.74,75.8,20508.0,65.9298,65.9734,65.9211,65.9734,20508.0
2016-08-17 15:20:00,75.79,75.81,75.76,75.79,30254.0,65.9647,65.9821,65.9385,65.9647,30254.0
2016-08-17 15:25:00,75.79,75.81,75.78,75.8,29594.0,65.9647,65.9821,65.956,65.9734,29594.0
2016-08-17 15:30:00,75.8,75.8,75.74,75.79,27389.0,65.9734,65.9734,65.9211,65.9647,27389.0
2016-08-17 15:35:00,75.79,75.81,75.75,75.75,40766.0,65.9647,65.9821,65.9298,65.9298,40766.0
2016-08-17 15:40:00,75.75,75.76,75.73,75.76,68597.0,65.9298,65.9385,65.9124,65.9385,68597.0
2016-08-17 15:45:00,75.75,75.77,75.69,75.69,97985.0,65.9298,65.9472,65.8776,65.8776,97985.0
2016-08-17 15:50:00,75.7,75.74,75.68,75.7,57655.0,65.8863,65.9211,65.8689,65.8863,57655.0
2016-08-17 15:55:00,75.7,75.73,75.62,75.68,106438.0,65.8863,65.9124,65.8167,65.8689,106438.0
2016-08-18 09:30:00,75.69,75.7,75.58,75.65,13169.0,65.8776,65.8863,65.7819,65.8428,13169.0
2016-08-18 09:35:00,75.73,75.75,75.66,75.68,7055.0,65.9124,65.9298,65.8515,65.8689,7055.0
2016-08-18 09:40:00,75.68,75.68,75.57,75.63,1500.0,65.8689,65.8689,65.7732,65.8254,1500.0
2016-08-18 09:45:00,75.56,75.63,75.53,75.58,3443.0,65.7645,65.8254,65.7384,65.7819,3443.0
2016-08-18 09:50:00,75.56,75.6,75.56,75.59,1300.0,65.7645,65.7993,65.7645,65.7906,1300.0
2016-08-18 09:55:00,75.61,75.64,75.6,75.63,3500.0,65.808,65.8341,65.7993,65.8254,3500.0
2016-08-18 10:00:00,75.63,75.63,75.57,75.6,3362.0,65.8254,65.8254,65.7732,65.7993,3362.0
2016-08-18 10:05:00,75.6,75.65,75.59,75.59,1397.0,65.7993,65.8428,65.7906,65.7906,1397.0
2016-08-18 10:10:00,75.54,75.6,75.54,75.57,1300.0,65.7471,65.7993,65.7471,65.7732,1300.0
2016-08-18 10:15:00,75.59,75.66,75.59,75.64,2806.0,65.7906,65.8515,65.7906,65.8341,2806.0
2016-08-18 10:20:00,75.66,75.68,75.62,75.67,8689.0,65.8515,65.8689,65.8167,65.8602,8689.0
2016-08-18 10:25:00,75.65,75.69,75.61,75.69,4235.0,65.8428,65.8776,65.808,65.8776,4235.0
2016-08-18 10:30:00,75.69,75.73,75.67,75.68,4200.0,65.8776,65.9124,65.8602,65.8689,4200.0
2016-08-18 10:35:00,75.66,75.74,75.64,75.73,6163.0,65.8515,65.9211,65.8341,65.9124,6163.0
2016-08-18 10:40:00,75.72,75.73,75.68,75.7,3847.0,65.9037,65.9124,65.8689,65.8863,3847.0
2016-08-18 10:45:00,75.7,75.72,75.66,75.69,4481.0,65.8863,65.9037,65.8515,65.8776,4481.0
2016-08-18 10:50:00,75.69,75.71,75.68,75.69,6700.0,65.8776,65.895,65.8689,65.8776,6700.0
2016-08-18 10:55:00,75.69,75.75,75.68,75.74,6228.0,65.8776,65.9298,65.8689,65.9211,6228.0
2016-08-18 11:00:00,75.75,75.76,75.67,75.69,14030.0,65.9298,65.9385,65.8602,65.8776,14030.0
2016-08-18 11:05:00,75.7,75.76,75.68,75.73,5771.0,65.8863,65.9385,65.8689,65.9124,5771.0
2016-08-18 11:10:00,75.73,75.73,75.68,75.69,2101.0,65.9124,65.9124,65.8689,65.8776,2101.0
2016-08-18 11:15:00,75.67,75.73,75.66,75.73,6908.0,65.8602,65.9124,65.8515,65.9124,6908.0
2016-08-18 11:20:00,75.73,75.78,75.73,75.78,1990.0,65.9124,65.956,65.9124,65.956,1990.0
2016-08-18 11:25:00,75.78,75.79,75.76,75.78,2300.0,65.956,65.9647,65.9385,65.956,2300.0
2016-08-18 11:30:00,75.77,75.78,75.74,75.75,2561.0,65.9472,65.956,65.9211,65.9298,2561.0
2016-08-18 11:35:00,75.77,75.78,75.75,75.77,3543.0,65.9472,65.956,65.9298,65.9472,3543.0
2016-08-18 11:40:00,75.78,75.78,75.74,75.77,6100.0,65.956,65.956,65.9211,65.9472,6100.0
2016-08-18 11:45:00,75.78,75.79,75.76,75.78,1900.0,65.956,65.9647,65.9385,65.956,1900.0
2016-08-18 11:50:00,75.77,75.79,75.75,75.76,2400.0,65.9472,65.9647,65.9298,65.9385,2400.0
2016-08-18 11:55:00,75.76,75.76,75.68,75.68,8291.0,65.9385,65.9385,65.8689,65.8689,8291.0
2016-08-18 12:00:00,75.69,75.72,75.65,75.66,6801.0,65.8776,65.9037,65.8428,65.8515,6801.0
2016-08-18 12:05:00,75.67,75.72,75.67,75.72,4426.0,65.8602,65.9037,65.8602,65.9037,4426.0
2016-08-18 12:10:00,75.72,75.72,75.7,75.7,3600.0,65.9037,65.9037,65.8863,65.8863,3600.0
2016-08-18 12:15:00,75.71,75.77,75.7,75.76,4529.0,65.895,65.9472,65.8863,65.9385,4529.0
2016-08-18 12:20:00,75.77,75.77,75.74,75.76,5522.0,65.9472,65.9472,65.9211,65.9385,5522.0
2016-08-18 12:25:00,75.75,75.75,75.71,75.71,4761.0,65.9298,65.9298,65.895,65.895,4761.0
2016-08-18 12:30:00,75.7,75.7,75.69,75.69,2800.0,65.8863,65.8863,65.8776,65.8776,2800.0
2016-08-18 12:35:00,75.69,75.74,75.68,75.73,9433.0,65.8776,65.9211,65.8689,65.9124,9433.0
2016-08-18 12:40:00,75.73,75.8,75.73,75.79,4088.0,65.9124,65.9734,65.9124,65.9647,4088.0
2016-08-18 12:45:00,75.79,75.82,75.77,75.82,4056.0,65.9647,65.9908,65.9472,65.9908,4056.0
2016-08-18 12:50:00,75.81,75.83,75.81,75.83,1302.0,65.9821,65.9995,65.9821,65.9995,1302.0
2016-08-18 12:55:00,75.82,75.82,75.77,75.82,5555.0,65.9908,65.9908,65.9472,65.9908,5555.0
2016-08-18 13:00:00,75.82,75.83,75.76,75.78,7960.0,65.9908,65.9995,65.9385,65.956,7960.0
2016-08-18 13:05:00,75.78,75.8,75.78,75.78,3616.0,65.956,65.9734,65.956,65.956,3616.0
2016-08-18 13:10:00,75.78,75.82,75.76,75.81,6248.0,65.956,65.9908,65.9385,65.9821,6248.0
2016-08-18 13:15:00,75.82,75.83,75.8,75.8,2741.0,65.9908,65.9995,65.9734,65.9734,2741.0
2016-08-18 13:20:00,75.81,75.85,75.8,75.8,5800.0,65.9821,66.0169,65.9734,65.9734,5800.0
2016-08-18 13:25:00,75.81,75.82,75.77,75.78,4200.0,65.9821,65.9908,65.9472,65.956,4200.0
2016-08-18 13:30:00,75.78,75.81,75.77,75.8,3001.0,65.956,65.9821,65.9472,65.9734,3001.0
2016-08-18 13:35:00,75.79,75.85,75.78,75.84,5303.0,65.9647,66.0169,65.956,66.0082,5303.0
2016-08-18 13:40:00,75.83,75.86,75.82,75.86,4323.0,65.9995,66.0256,65.9908,66.0256,4323.0
2016-08-18 13:45:00,75.85,75.85,75.81,75.82,3101.0,66.0169,66.0169,65.9821,65.9908,3101.0
2016-08-18 13:50:00,75.82,75.83,75.78,75.79,3900.0,65.9908,65.9995,65.956,65.9647,3900.0
2016-08-18 13:55:00,75.8,75.86,75.79,75.8,5903.0,65.9734,66.0256,65.9647,65.9734,5903.0
2016-08-18 14:00:00,75.79,75.8,75.78,75.8,3966.0,65.9647,65.9734,65.956,65.9734,3966.0
2016-08-18 14:05:00,75.81,75.83,75.78,75.81,5824.0,65.9821,65.9995,65.956,65.9821,5824.0
2016-08-18 14:10:00,75.82,75.82,75.81,75.82,3474.0,65.9908,65.9908,65.9821,65.9908,3474.0
2016-08-18 14:15:00,75.82,75.85,75.81,75.83,6801.0,65.9908,66.0169,65.9821,65.9995,6801.0
2016-08-18 14:20:00,75.82,75.83,75.8,75.81,2905.0,65.9908,65.9995,65.9734,65.9821,2905.0
2016-08-18 14:25:00,75.82,75.84,75.8,75.83,3445.0,65.9908,66.0082,65.9734,65.9995,3445.0
2016-08-18 14:30:00,75.83,75.85,75.81,75.85,10491.0,65.9995,66.0169,65.9821,66.0169,10491.0
2016-08-18 14:35:00,75.87,75.88,75.85,75.88,6577.0,66.0343,66.043,66.0169,66.043,6577.0
2016-08-18 14:40:00,75.89,75.89,75.88,75.88,3908.0,66.0517,66.0517,66.043,66.043,3908.0
2016-08-18 14:45:00,75.88,75.91,75.87,75.91,8906.0,66.043,66.0691,66.0343,66.0691,8906.0
2016-08-18 14:50:00,75.9,75.9,75.89,75.9,3600.0,66.0604,66.0604,66.0517,66.0604,3600.0
2016-08-18 14:55:00,75.9,75.92,75.89,75.91,3500.0,66.0604,66.0778,66.0517,66.0691,3500.0
2016-08-18 15:00:00,75.9,75.95,75.9,75.94,5152.0,66.0604,66.1039,66.0604,66.0952,5152.0
2016-08-18 15:05:00,75.94,75.96,75.93,75.95,5039.0,66.0952,66.1126,66.0865,66.1039,5039.0
2016-08-18 15:10:00,75.94,75.94,75.92,75.93,2900.0,66.0952,66.0952,66.0778,66.0865,2900.0
2016-08-18 15:15:00,75.92,75.92,75.88,75.89,6020.0,66.0778,66.0778,66.043,66.0517,6020.0
2016-08-18 15:20:00,75.88,75.94,75.87,75.94,5180.0,66.043,66.0952,66.0343,66.0952,5180.0
2016-08-18 15:25:00,75.93,75.94,75.9,75.92,9129.0,66.0865,66.0952,66.0604,66.0778,9129.0
2016-08-18 15:30:00,75.91,75.92,75.89,75.92,5061.0,66.0691,66.0778,66.0517,66.0778,5061.0
2016-08-18 15:35:00,75.92,75.98,75.91,75.96,13256.0,66.0778,66.13,66.0691,66.1126,13256.0
2016-08-18 15:40:00,75.96,75.99,75.95,75.98,12377.0,66.1126,66.1387,66.1039,66.13,12377.0
2016-08-18 15:45:00,75.97,76.01,75.95,75.98,34298.0,66.1213,66.1561,66.1039,66.13,34298.0
2016-08-18 15:50:00,75.99,76.0,75.97,75.99,16155.0,66.1387,66.1474,66.1213,66.1387,16155.0
2016-08-18 15:55:00,75.98,76.0,75.95,75.97,36436.0,66.13,66.1474,66.1039,66.1213,36436.0
2016-08-19 09:30:00,75.74,75.92,75.74,75.92,37922.0,65.9211,66.0778,65.9211,66.0778,37922.0
2016-08-19 09:35:00,75.93,75.94,75.83,75.83,1559.0,66.0865,66.0952,65.9995,65.9995,1559.0
2016-08-19 09:40:00,75.83,75.87,75.64,75.78,3300.0,65.9995,66.0343,65.8341,65.956,3300.0
2016-08-19 09:45:00,75.74,75.78,75.67,75.72,3806.0,65.9211,65.956,65.8602,65.9037,3806.0
2016-08-19 09:50:00,75.7,75.75,75.68,75.73,1800.0,65.8863,65.9298,65.8689,65.9124,1800.0
2016-08-19 09:55:00,75.71,75.82,75.69,75.69,4248.0,65.895,65.9908,65.8776,65.8776,4248.0
2016-08-19 10:00:00,75.7,75.75,75.67,75.72,4436.0,65.8863,65.9298,65.8602,65.9037,4436.0
2016-08-19 10:05:00,75.74,75.79,75.74,75.77,4589.0,65.9211,65.9647,65.9211,65.9472,4589.0
2016-08-19 10:10:00,75.76,75.8,75.74,75.8,3000.0,65.9385,65.9734,65.9211,65.9734,3000.0
2016-08-19 10:15:00,75.81,75.81,75.75,75.79,2900.0,65.9821,65.9821,65.9298,65.9647,2900.0
2016-08-19 10:20:00,75.81,75.89,75.81,75.85,4237.0,65.9821,66.0517,65.9821,66.0169,4237.0
2016-08-19 10:25:00,75.86,75.94,75.85,75.94,4694.0,66.0256,66.0952,66.0169,66.0952,4694.0
2016-08-19 10:30:00,75.92,75.93,75.87,75.88,4005.0,66.0778,66.0865,66.0343,66.043,4005.0
2016-08-19 10:35:00,75.87,75.95,75.87,75.92,6570.0,66.0343,66.1039,66.0343,66.0778,6570.0
2016-08-19 10:40:00,75.92,75.99,75.92,75.97,6971.0,66.0778,66.1387,66.0778,66.1213,6971.0
2016-08-19 10:45:00,75.97,75.97,75.92,75.95,2594.0,66.1213,66.1213,66.0778,66.1039,2594.0
2016-08-19 10:50:00,75.96,75.97,75.91,75.92,5687.0,66.1126,66.1213,66.0691,66.0778,5687.0
2016-08-19 10:55:00,75.94,75.97,75.92,75.93,4276.0,66.0952,66.1213,66.0778,66.0865,4276.0
2016-08-19 11:00:00,75.91,75.95,75.87,75.93,5400.0,66.0691,66.1039,66.0343,66.0865,5400.0
2016-08-19 11:05:00,75.93,75.99,75.9,75.98,6291.0,66.0865,66.1387,66.0604,66.13,6291.0
2016-08-19 11:10:00,75.98,75.98,75.94,75.96,5241.0,66.13,66.13,66.0952,66.1126,5241.0
2016-08-19 11:15:00,75.97,75.98,75.96,75.98,3425.0,66.1213,66.13,66.1126,66.13,3425.0
2016-08-19 11:20:00,75.98,76.0,75.96,75.99,9782.0,66.13,66.1474,66.1126,66.1387,9782.0
2016-08-19 11:25:00,76.0,76.01,75.98,75.98,4622.0,66.1474,66.1561,66.13,66.13,4622.0
2016-08-19 11:30:00,75.98,76.0,75.97,75.97,4200.0,66.13,66.1474,66.1213,66.1213,4200.0
2016-08-19 11:35:00,75.97,75.97,75.91,75.93,6942.0,66.1213,66.1213,66.0691,66.0865,6942.0
2016-08-19 11:40:00,75.93,75.97,75.91,75.97,11824.0,66.0865,66.1213,66.0691,66.1213,11824.0
2016-08-19 11:45:00,75.97,76.01,75.93,76.01,6125.0,66.1213,66.1561,66.0865,66.1561,6125.0
2016-08-19 11:50:00,76.02,76.04,75.99,76.0,6108.0,66.1648,66.1822,66.1387,66.1474,6108.0
2016-08-19 11:55:00,76.02,76.03,75.99,76.0,4200.0,66.1648,66.1735,66.1387,66.1474,4200.0
2016-08-19 12:00:00,75.99,76.02,75.98,75.98,9700.0,66.1387,66.1648,66.13,66.13,9700.0
2016-08-19 12:05:00,75.98,76.02,75.98,76.0,11560.0,66.13,66.1648,66.13,66.1474,11560.0
2016-08-19 12:10:00,76.0,76.01,75.99,76.0,3300.0,66.1474,66.1561,66.1387,66.1474,3300.0
2016-08-19 12:15:00,76.0,76.01,75.98,75.98,12934.0,66.1474,66.1561,66.13,66.13,12934.0
2016-08-19 12:20:00,76.0,76.02,75.98,76.0,13751.0,66.1474,66.1648,66.13,66.1474,13751.0
2016-08-19 12:25:00,76.0,76.03,76.0,76.03,6776.0,66.1474,66.1735,66.1474,66.1735,6776.0
2016-08-19 12:30:00,76.03,76.04,76.0,76.03,6915.0,66.1735,66.1822,66.1474,66.1735,6915.0
2016-08-19 12:35:00,76.04,76.1,76.04,76.07,13307.0,66.1822,66.2345,66.1822,66.2084,13307.0
2016-08-19 12:40:00,76.06,76.06,76.02,76.03,4302.0,66.1997,66.1997,66.1648,66.1735,4302.0
2016-08-19 12:45:00,76.03,76.03,76.0,76.01,4047.0,66.1735,66.1735,66.1474,66.1561,4047.0
2016-08-19 12:50:00,76.01,76.06,75.99,76.06,17140.0,66.1561,66.1997,66.1387,66.1997,17140.0
2016-08-19 12:55:00,76.06,76.12,76.06,76.12,7606.0,66.1997,66.2519,66.1997,66.2519,7606.0
2016-08-19 13:00:00,76.11,76.11,76.07,76.08,2756.0,66.2432,66.2432,66.2084,66.2171,2756.0
2016-08-19 13:05:00,76.09,76.17,76.09,76.15,6514.0,66.2258,66.2954,66.2258,66.278,6514.0
2016-08-19 13:10:00,76.15,76.24,76.15,76.24,6749.0,66.278,66.3563,66.278,66.3563,6749.0
2016-08-19 13:15:00,76.24,76.3,76.24,76.28,9877.0,66.3563,66.4085,66.3563,66.3911,9877.0
2016-08-19 13:20:00,76.29,76.35,76.29,76.34,5072.0,66.3998,66.4521,66.3998,66.4434,5072.0
2016-08-19 13:25:00,76.33,76.33,76.26,76.26,4201.0,66.4347,66.4347,66.3737,66.3737,4201.0
2016-08-19 13:30:00,76.23,76.32,76.23,76.32,7545.0,66.3476,66.4259,66.3476,66.4259,7545.0
2016-08-19 13:35:00,76.35,76.35,76.32,76.33,2902.0,66.4521,66.4521,66.4259,66.4347,2902.0
2016-08-19 13:40:00,76.33,76.37,76.33,76.34,4321.0,66.4347,66.4695,66.4347,66.4434,4321.0
2016-08-19 13:45:00,76.32,76.35,76.32,76.34,4500.0,66.4259,66.4521,66.4259,66.4434,4500.0
2016-08-19 13:50:00,76.35,76.36,76.31,76.32,3961.0,66.4521,66.4608,66.4172,66.4259,3961.0
2016-08-19 13:55:00,76.32,76.37,76.31,76.31,10044.0,66.4259,66.4695,66.4172,66.4172,10044.0
2016-08-19 14:00:00,76.32,76.37,76.32,76.36,4359.0,66.4259,66.4695,66.4259,66.4608,4359.0
2016-08-19 14:05:00,76.36,76.37,76.33,76.33,3622.0,66.4608,66.4695,66.4347,66.4347,3622.0
2016-08-19 14:10:00,76.32,76.4,76.32,76.36,6782.0,66.4259,66.4956,66.4259,66.4608,6782.0
2016-08-19 14:15:00,76.34,76.37,76.34,76.37,1160.0,66.4434,66.4695,66.4434,66.4695,1160.0
2016-08-19 14:20:00,76.36,76.38,76.35,76.38,7388.0,66.4608,66.4782,66.4521,66.4782,7388.0
2016-08-19 14:25:00,76.37,76.38,76.35,76.35,2867.0,66.4695,66.4782,66.4521,66.4521,2867.0
2016-08-19 14:30:00,76.35,76.35,76.32,76.35,5724.0,66.4521,66.4521,66.4259,66.4521,5724.0
2016-08-19 14:35:00,76.34,76.34,76.32,76.33,4208.0,66.4434,66.4434,66.4259,66.4347,4208.0
2016-08-19 14:40:00,76.34,76.34,76.26,76.27,9950.0,66.4434,66.4434,66.3737,66.3824,9950.0
2016-08-19 14:45:00,76.27,76.31,76.25,76.31,6251.0,66.3824,66.4172,66.365,66.4172,6251.0
2016-08-19 14:50:00,76.31,76.39,76.31,76.38,6188.0,66.4172,66.4869,66.4172,66.4782,6188.0
2016-08-19 14:55:00,76.38,76.41,76.37,76.37,9811.0,66.4782,66.5043,66.4695,66.4695,9811.0
2016-08-19 15:00:00,76.36,76.37,76.33,76.33,3467.0,66.4608,66.4695,66.4347,66.4347,3467.0
2016-08-19 15:05:00,76.34,76.41,76.34,76.4,6836.0,66.4434,66.5043,66.4434,66.4956,6836.0
2016-08-19 15:10:00,76.41,76.41,76.33,76.37,12247.0,66.5043,66.5043,66.4347,66.4695,12247.0
2016-08-19 15:15:00,76.38,76.43,76.38,76.42,7195.0,66.4782,66.5217,66.4782,66.513,7195.0
2016-08-19 15:20:00,76.43,76.44,76.43,76.43,3000.0,66.5217,66.5304,66.5217,66.5217,3000.0
2016-08-19 15:25:00,76.44,76.48,76.43,76.45,11525.0,66.5304,66.5652,66.5217,66.5391,11525.0
2016-08-19 15:30:00,76.45,76.46,76.44,76.45,8536.0,66.5391,66.5478,66.5304,66.5391,8536.0
2016-08-19 15:35:00,76.45,76.45,76.39,76.42,15449.0,66.5391,66.5391,66.4869,66.513,15449.0
2016-08-19 15:40:00,76.41,76.42,76.37,76.37,12887.0,66.5043,66.513,66.4695,66.4695,12887.0
2016-08-19 15:45:00,76.37,76.4,76.36,76.39,18043.0,66.4695,66.4956,66.4608,66.4869,18043.0
2016-08-19 15:50:00,76.39,76.41,76.37,76.39,24212.0,66.4869,66.5043,66.4695,66.4869,24212.0
2016-08-19 15:55:00,76.38,76.39,76.34,76.35,53205.0,66.4782,66.4869,66.4434,66.4521,53205.0
2016-08-22 09:30:00,76.07,76.25,75.96,76.0,19064.0,66.2084,66.365,66.1126,66.1474,19064.0
2016-08-22 09:35:00,76.0,76.04,75.91,76.04,6194.0,66.1474,66.1822,66.0691,66.1822,6194.0
2016-08-22 09:40:00,76.09,76.09,75.97,76.03,2377.0,66.2258,66.2258,66.1213,66.1735,2377.0
2016-08-22 09:45:00,76.02,76.05,75.96,75.96,4557.0,66.1648,66.1909,66.1126,66.1126,4557.0
2016-08-22 09:50:00,75.96,76.01,75.88,75.88,3423.0,66.1126,66.1561,66.043,66.043,3423.0
2016-08-22 09:55:00,75.88,75.97,75.85,75.96,5500.0,66.043,66.1213,66.0169,66.1126,5500.0
2016-08-22 10:00:00,75.97,75.97,75.84,75.84,6800.0,66.1213,66.1213,66.0082,66.0082,6800.0
2016-08-22 10:05:00,75.84,75.97,75.84,75.96,10273.0,66.0082,66.1213,66.0082,66.1126,10273.0
2016-08-22 10:10:00,75.95,76.09,75.95,76.04,7613.0,66.1039,66.2258,66.1039,66.1822,7613.0
2016-08-22 10:15:00,76.05,76.18,76.0,76.18,5795.0,66.1909,66.3041,66.1474,66.3041,5795.0
2016-08-22 10:20:00,76.18,76.18,76.12,76.16,7016.0,66.3041,66.3041,66.2519,66.2867,7016.0
2016-08-22 10:25:00,76.17,76.24,76.11,76.11,6995.0,66.2954,66.3563,66.2432,66.2432,6995.0
2016-08-22 10:30:00,76.11,76.17,76.1,76.13,5696.0,66.2432,66.2954,66.2345,66.2606,5696.0
2016-08-22 10:35:00,76.13,76.13,76.08,76.1,4301.0,66.2606,66.2606,66.2171,66.2345,4301.0
2016-08-22 10:40:00,76.11,76.13,76.09,76.13,6090.0,66.2432,66.2606,66.2258,66.2606,6090.0
2016-08-22 10:45:00,76.13,76.15,76.08,76.11,5413.0,66.2606,66.278,66.2171,66.2432,5413.0
2016-08-22 10:50:00,76.13,76.14,76.04,76.05,2584.0,66.2606,66.2693,66.1822,66.1909,2584.0
2016-08-22 10:55:00,76.06,76.1,76.06,76.09,6932.0,66.1997,66.2345,66.1997,66.2258,6932.0
2016-08-22 11:00:00,76.09,76.12,76.05,76.06,5253.0,66.2258,66.2519,66.1909,66.1997,5253.0
2016-08-22 11:05:00,76.08,76.1,76.06,76.08,5100.0,66.2171,66.2345,66.1997,66.2171,5100.0
2016-08-22 11:10:00,76.09,76.1,76.09,76.1,3500.0,66.2258,66.2345,66.2258,66.2345,3500.0
2016-08-22 11:15:00,76.1,76.1,75.99,76.01,14901.0,66.2345,66.2345,66.1387,66.1561,14901.0
2016-08-22 11:20:00,76.01,76.02,75.91,75.94,14896.0,66.1561,66.1648,66.0691,66.0952,14896.0
2016-08-22 11:25:00,75.94,75.95,75.89,75.91,4328.0,66.0952,66.1039,66.0517,66.0691,4328.0
2016-08-22 11:30:00,75.92,75.98,75.92,75.98,9055.0,66.0778,66.13,66.0778,66.13,9055.0
2016-08-22 11:35:00,75.98,76.0,75.93,76.0,12809.0,66.13,66.1474,66.0865,66.1474,12809.0
2016-08-22 11:40:00,75.99,76.01,75.98,76.0,3900.0,66.1387,66.1561,66.13,66.1474,3900.0
2016-08-22 11:45:00,76.02,76.05,75.99,76.04,4050.0,66.1648,66.1909,66.1387,66.1822,4050.0
2016-08-22 11:50:00,76.06,76.12,76.06,76.12,3947.0,66.1997,66.2519,66.1997,66.2519,3947.0
2016-08-22 11:55:00,76.11,76.22,76.09,76.19,20975.0,66.2432,66.3389,66.2258,66.3128,20975.0
2016-08-22 12:00:00,76.19,76.21,76.06,76.12,37860.0,66.3128,66.3302,66.1997,66.2519,37860.0
2016-08-22 12:05:00,76.12,76.25,76.12,76.2,15150.0,66.2519,66.365,66.2519,66.3215,15150.0
2016-08-22 12:10:00,76.21,76.21,76.18,76.2,1700.0,66.3302,66.3302,66.3041,66.3215,1700.0
2016-08-22 12:15:00,76.24,76.24,76.18,76.21,1900.0,66.3563,66.3563,66.3041,66.3302,1900.0
2016-08-22 12:20:00,76.22,76.3,76.19,76.3,5521.0,66.3389,66.4085,66.3128,66.4085,5521.0
2016-08-22 12:25:00,76.32,76.38,76.3,76.31,3000.0,66.4259,66.4782,66.4085,66.4172,3000.0
2016-08-22 12:30:00,76.31,76.31,76.27,76.28,2339.0,66.4172,66.4172,66.3824,66.3911,2339.0
2016-08-22 12:35:00,76.28,76.35,76.28,76.33,3890.0,66.3911,66.4521,66.3911,66.4347,3890.0
2016-08-22 12:40:00,76.33,76.34,76.32,76.32,2200.0,66.4347,66.4434,66.4259,66.4259,2200.0
2016-08-22 12:45:00,76.28,76.3,76.24,76.25,2565.0,66.3911,66.4085,66.3563,66.365,2565.0
2016-08-22 12:50:00,76.26,76.29,76.26,76.26,2700.0,66.3737,66.3998,66.3737,66.3737,2700.0
2016-08-22 12:55:00,76.25,76.32,76.23,76.32,4416.0,66.365,66.4259,66.3476,66.4259,4416.0
2016-08-22 13:00:00,76.32,76.34,76.29,76.31,3438.0,66.4259,66.4434,66.3998,66.4172,3438.0
2016-08-22 13:05:00,76.28,76.31,76.27,76.3,3986.0,66.3911,66.4172,66.3824,66.4085,3986.0
2016-08-22 13:10:00,76.31,76.33,76.3,76.33,2277.0,66.4172,66.4347,66.4085,66.4347,2277.0
2016-08-22 13:15:00,76.35,76.39,76.33,76.34,2614.0,66.4521,66.4869,66.4347,66.4434,2614.0
2016-08-22 13:20:00,76.34,76.35,76.27,76.27,3630.0,66.4434,66.4521,66.3824,66.3824,3630.0
2016-08-22 13:25:00,76.24,76.25,76.19,76.21,4635.0,66.3563,66.365,66.3128,66.3302,4635.0
2016-08-22 13:30:00,76.22,76.27,76.22,76.26,1810.0,66.3389,66.3824,66.3389,66.3737,1810.0
2016-08-22 13:35:00,76.24,76.25,76.24,76.25,1000.0,66.3563,66.365,66.3563,66.365,1000.0
2016-08-22 13:40:00,76.25,76.31,76.25,76.29,4500.0,66.365,66.4172,66.365,66.3998,4500.0
2016-08-22 13:45:00,76.29,76.39,76.29,76.38,2895.0,66.3998,66.4869,66.3998,66.4782,2895.0
2016-08-22 13:50:00,76.38,76.38,76.35,76.36,4163.0,66.4782,66.4782,66.4521,66.4608,4163.0
2016-08-22 13:55:00,76.37,76.42,76.36,76.36,3143.0,66.4695,66.513,66.4608,66.4608,3143.0
2016-08-22 14:00:00,76.35,76.37,76.33,76.37,5000.0,66.4521,66.4695,66.4347,66.4695,5000.0
2016-08-22 14:05:00,76.37,76.4,76.36,76.36,5131.0,66.4695,66.4956,66.4608,66.4608,5131.0
2016-08-22 14:10:00,76.38,76.42,76.37,76.41,4305.0,66.4782,66.513,66.4695,66.5043,4305.0
2016-08-22 14:15:00,76.42,76.44,76.4,76.41,4072.0,66.513,66.5304,66.4956,66.5043,4072.0
2016-08-22 14:20:00,76.42,76.44,76.37,76.37,3142.0,66.513,66.5304,66.4695,66.4695,3142.0
2016-08-22 14:25:00,76.37,76.42,76.32,76.32,4984.0,66.4695,66.513,66.4259,66.4259,4984.0
2016-08-22 14:30:00,76.32,76.35,76.3,76.35,3700.0,66.4259,66.4521,66.4085,66.4521,3700.0
2016-08-22 14:35:00,76.35,76.38,76.33,76.37,7473.0,66.4521,66.4782,66.4347,66.4695,7473.0
2016-08-22 14:40:00,76.37,76.4,76.37,76.38,3625.0,66.4695,66.4956,66.4695,66.4782,3625.0
2016-08-22 14:45:00,76.38,76.4,76.36,76.37,3786.0,66.4782,66.4956,66.4608,66.4695,3786.0
2016-08-22 14:50:00,76.37,76.38,76.35,76.35,3359.0,66.4695,66.4782,66.4521,66.4521,3359.0
2016-08-22 14:55:00,76.33,76.33,76.29,76.32,4792.0,66.4347,66.4347,66.3998,66.4259,4792.0
2016-08-22 15:00:00,76.32,76.32,76.29,76.29,4621.0,66.4259,66.4259,66.3998,66.3998,4621.0
2016-08-22 15:05:00,76.29,76.33,76.28,76.33,3500.0,66.3998,66.4347,66.3911,66.4347,3500.0
2016-08-22 15:10:00,76.33,76.34,76.31,76.34,2865.0,66.4347,66.4434,66.4172,66.4434,2865.0
2016-08-22 15:15:00,76.33,76.36,76.32,76.36,5551.0,66.4347,66.4608,66.4259,66.4608,5551.0
2016-08-22 15:20:00,76.36,76.37,76.34,76.37,5112.0,66.4608,66.4695,66.4434,66.4695,5112.0
2016-08-22 15:25:00,76.38,76.44,76.38,76.42,6082.0,66.4782,66.5304,66.4782,66.513,6082.0
2016-08-22 15:30:00,76.42,76.42,76.4,76.42,5850.0,66.513,66.513,66.4956,66.513,5850.0
2016-08-22 15:35:00,76.42,76.44,76.4,76.44,8783.0,66.513,66.5304,66.4956,66.5304,8783.0
2016-08-22 15:40:00,76.44,76.46,76.43,76.46,11006.0,66.5304,66.5478,66.5217,66.5478,11006.0
2016-08-22 15:45:00,76.46,76.49,76.45,76.47,18800.0,66.5478,66.5739,66.5391,66.5565,18800.0
2016-08-22 15:50:00,76.47,76.47,76.43,76.44,15898.0,66.5565,66.5565,66.5217,66.5304,15898.0
2016-08-22 15:55:00,76.44,76.51,76.44,76.49,66818.0,66.5304,66.5913,66.5304,66.5739,66818.0
2016-08-23 09:30:00,76.8,77.0,76.77,77.0,22242.0,66.8437,67.0178,66.8176,67.0178,22242.0
2016-08-23 09:35:00,76.94,77.01,76.89,76.91,7749.0,66.9656,67.0265,66.9221,66.9395,7749.0
2016-08-23 09:40:00,76.89,76.91,76.77,76.85,4800.0,66.9221,66.9395,66.8176,66.8872,4800.0
2016-08-23 09:45:00,76.83,76.88,76.7,76.7,4900.0,66.8698,66.9133,66.7567,66.7567,4900.0
2016-08-23 09:50:00,76.68,76.72,76.62,76.7,4482.0,66.7393,66.7741,66.6871,66.7567,4482.0
2016-08-23 09:55:00,76.72,76.87,76.71,76.87,26000.0,66.7741,66.9046,66.7654,66.9046,26000.0
2016-08-23 10:00:00,76.88,76.92,76.78,76.89,5131.0,66.9133,66.9482,66.8263,66.9221,5131.0
2016-08-23 10:05:00,76.89,76.92,76.85,76.88,6700.0,66.9221,66.9482,66.8872,66.9133,6700.0
2016-08-23 10:10:00,76.89,77.02,76.89,76.98,3419.0,66.9221,67.0352,66.9221,67.0004,3419.0
2016-08-23 10:15:00,76.99,77.14,76.99,77.12,10302.0,67.0091,67.1396,67.0091,67.1222,10302.0
2016-08-23 10:20:00,77.13,77.22,77.1,77.14,9628.0,67.1309,67.2093,67.1048,67.1396,9628.0
2016-08-23 10:25:00,77.1,77.22,77.1,77.12,4003.0,67.1048,67.2093,67.1048,67.1222,4003.0
2016-08-23 10:30:00,77.1,77.13,76.98,77.06,61233.0,67.1048,67.1309,67.0004,67.07,61233.0
2016-08-23 10:35:00,77.05,77.09,76.91,76.94,13004.0,67.0613,67.0961,66.9395,66.9656,13004.0
2016-08-23 10:40:00,76.92,76.94,76.91,76.93,14873.0,66.9482,66.9656,66.9395,66.9569,14873.0
2016-08-23 10:45:00,76.94,77.01,76.85,76.87,9966.0,66.9656,67.0265,66.8872,66.9046,9966.0
2016-08-23 10:50:00,76.86,76.86,76.8,76.8,2187.0,66.8959,66.8959,66.8437,66.8437,2187.0
2016-08-23 10:55:00,76.81,76.86,76.81,76.86,1500.0,66.8524,66.8959,66.8524,66.8959,1500.0
2016-08-23 11:00:00,76.84,76.9,76.81,76.87,52091.0,66.8785,66.9308,66.8524,66.9046,52091.0
2016-08-23 11:05:00,76.87,76.93,76.82,76.92,7500.0,66.9046,66.9569,66.8611,66.9482,7500.0
2016-08-23 11:10:00,76.92,76.93,76.85,76.88,10525.0,66.9482,66.9569,66.8872,66.9133,10525.0
2016-08-23 11:15:00,76.87,76.92,76.86,76.89,26400.0,66.9046,66.9482,66.8959,66.9221,26400.0
2016-08-23 11:20:00,76.88,76.94,76.86,76.88,7481.0,66.9133,66.9656,66.8959,66.9133,7481.0
2016-08-23 11:25:00,76.88,76.94,76.87,76.93,13541.0,66.9133,66.9656,66.9046,66.9569,13541.0
2016-08-23 11:30:00,76.93,77.04,76.93,76.99,5171.0,66.9569,67.0526,66.9569,67.0091,5171.0
2016-08-23 11:35:00,77.02,77.09,77.01,77.06,11412.0,67.0352,67.0961,67.0265,67.07,11412.0
2016-08-23 11:40:00,77.08,77.1,77.06,77.1,5643.0,67.0874,67.1048,67.07,67.1048,5643.0
2016-08-23 11:45:00,77.11,77.14,77.09,77.12,2600.0,67.1135,67.1396,67.0961,67.1222,2600.0
2016-08-23 11:50:00,77.11,77.13,77.09,77.13,4000.0,67.1135,67.1309,67.0961,67.1309,4000.0
2016-08-23 11:55:00,77.14,77.15,77.06,77.06,3623.0,67.1396,67.1483,67.07,67.07,3623.0
2016-08-23 12:00:00,77.06,77.07,77.03,77.04,4776.0,67.07,67.0787,67.0439,67.0526,4776.0
2016-08-23 12:05:00,77.03,77.05,77.02,77.02,1834.0,67.0439,67.0613,67.0352,67.0352,1834.0
2016-08-23 12:10:00,77.03,77.06,77.02,77.03,1510.0,67.0439,67.07,67.0352,67.0439,1510.0
2016-08-23 12:15:00,77.03,77.1,77.03,77.08,2100.0,67.0439,67.1048,67.0439,67.0874,2100.0
2016-08-23 12:20:00,77.07,77.12,77.07,77.1,900.0,67.0787,67.1222,67.0787,67.1048,900.0
2016-08-23 12:25:00,77.09,77.09,77.06,77.06,2244.0,67.0961,67.0961,67.07,67.07,2244.0
2016-08-23 12:30:00,77.05,77.11,77.05,77.08,3503.0,67.0613,67.1135,67.0613,67.0874,3503.0
2016-08-23 12:35:00,77.08,77.11,77.07,77.11,1322.0,67.0874,67.1135,67.0787,67.1135,1322.0
2016-08-23 12:40:00,77.11,77.13,77.1,77.1,2481.0,67.1135,67.1309,67.1048,67.1048,2481.0
2016-08-23 12:45:00,77.1,77.15,77.1,77.13,2855.0,67.1048,67.1483,67.1048,67.1309,2855.0
2016-08-23 12:50:00,77.14,77.18,77.05,77.05,9135.0,67.1396,67.1745,67.0613,67.0613,9135.0
2016-08-23 12:55:00,77.05,77.06,77.04,77.06,2600.0,67.0613,67.07,67.0526,67.07,2600.0
2016-08-23 13:00:00,77.04,77.13,77.04,77.13,1327.0,67.0526,67.1309,67.0526,67.1309,1327.0
2016-08-23 13:05:00,77.12,77.13,77.12,77.13,600.0,67.1222,67.1309,67.1222,67.1309,600.0
2016-08-23 13:10:00,77.13,77.15,77.13,77.14,3350.0,67.1309,67.1483,67.1309,67.1396,3350.0
2016-08-23 13:15:00,77.12,77.15,77.12,77.13,2800.0,67.1222,67.1483,67.1222,67.1309,2800.0
2016-08-23 13:20:00,77.14,77.17,77.08,77.08,9303.0,67.1396,67.1658,67.0874,67.0874,9303.0
2016-08-23 13:25:00,77.08,77.09,77.06,77.07,1730.0,67.0874,67.0961,67.07,67.0787,1730.0
2016-08-23 13:30:00,77.09,77.13,77.09,77.13,1599.0,67.0961,67.1309,67.0961,67.1309,1599.0
2016-08-23 13:35:00,77.14,77.18,77.11,77.15,11635.0,67.1396,67.1745,67.1135,67.1483,11635.0
2016-08-23 13:40:00,77.14,77.2,77.14,77.15,4614.0,67.1396,67.1919,67.1396,67.1483,4614.0
2016-08-23 13:45:00,77.15,77.17,77.15,77.17,900.0,67.1483,67.1658,67.1483,67.1658,900.0
2016-08-23 13:50:00,77.18,77.32,77.18,77.31,15795.0,67.1745,67.2963,67.1745,67.2876,15795.0
2016-08-23 13:55:00,77.32,77.36,77.32,77.35,11139.0,67.2963,67.3311,67.2963,67.3224,11139.0
2016-08-23 14:00:00,77.36,77.41,77.34,77.41,23878.0,67.3311,67.3746,67.3137,67.3746,23878.0
2016-08-23 14:05:00,77.38,77.4,77.35,77.38,15269.0,67.3485,67.3659,67.3224,67.3485,15269.0
2016-08-23 14:10:00,77.38,77.39,77.36,77.37,3600.0,67.3485,67.3572,67.3311,67.3398,3600.0
2016-08-23 14:15:00,77.37,77.43,77.3,77.34,36233.0,67.3398,67.392,67.2789,67.3137,36233.0
2016-08-23 14:20:00,77.33,77.34,77.25,77.25,14203.0,67.305,67.3137,67.2354,67.2354,14203.0
2016-08-23 14:25:00,77.25,77.33,77.25,77.31,16638.0,67.2354,67.305,67.2354,67.2876,16638.0
2016-08-23 14:30:00,77.31,77.32,77.26,77.32,5648.0,67.2876,67.2963,67.2441,67.2963,5648.0
2016-08-23 14:35:00,77.32,77.34,77.3,77.33,7228.0,67.2963,67.3137,67.2789,67.305,7228.0
2016-08-23 14:40:00,77.32,77.32,77.2,77.22,6691.0,67.2963,67.2963,67.1919,67.2093,6691.0
2016-08-23 14:45:00,77.21,77.29,77.21,77.23,9402.0,67.2006,67.2702,67.2006,67.218,9402.0
2016-08-23 14:50:00,77.21,77.23,77.08,77.12,25599.0,67.2006,67.218,67.0874,67.1222,25599.0
2016-08-23 14:55:00,77.14,77.15,77.0,77.02,22941.0,67.1396,67.1483,67.0178,67.0352,22941.0
2016-08-23 15:00:00,77.02,77.09,77.01,77.04,13982.0,67.0352,67.0961,67.0265,67.0526,13982.0
2016-08-23 15:05:00,77.03,77.04,77.0,77.01,22944.0,67.0439,67.0526,67.0178,67.0265,22944.0
2016-08-23 15:10:00,77.02,77.04,77.0,77.03,11689.0,67.0352,67.0526,67.0178,67.0439,11689.0
2016-08-23 15:15:00,77.03,77.03,77.0,77.01,13534.0,67.0439,67.0439,67.0178,67.0265,13534.0
2016-08-23 15:20:00,77.02,77.04,77.0,77.04,7976.0,67.0352,67.0526,67.0178,67.0526,7976.0
2016-08-23 15:25:00,77.04,77.05,76.94,76.96,53786.0,67.0526,67.0613,66.9656,66.983,53786.0
2016-08-23 15:30:00,76.96,77.01,76.93,77.01,10662.0,66.983,67.0265,66.9569,67.0265,10662.0
2016-08-23 15:35:00,77.02,77.05,76.97,76.99,15865.0,67.0352,67.0613,66.9917,67.0091,15865.0
2016-08-23 15:40:00,77.0,77.04,76.99,77.0,12874.0,67.0178,67.0526,67.0091,67.0178,12874.0
2016-08-23 15:45:00,77.01,77.01,76.93,76.94,16728.0,67.0265,67.0265,66.9569,66.9656,16728.0
2016-08-23 15:50:00,76.94,76.96,76.91,76.92,15781.0,66.9656,66.983,66.9395,66.9482,15781.0
2016-08-23 15:55:00,76.91,77.03,76.91,76.97,52298.0,66.9395,67.0439,66.9395,66.9917,52298.0
2016-08-24 09:30:00,76.72,76.98,76.72,76.75,12947.0,66.7741,67.0004,66.7741,66.8002,12947.0
2016-08-24 09:35:00,76.87,76.95,76.86,76.95,609.0,66.9046,66.9743,66.8959,66.9743,609.0
2016-08-24 09:40:00,76.87,76.88,76.71,76.73,4200.0,66.9046,66.9133,66.7654,66.7828,4200.0
2016-08-24 09:45:00,76.72,76.76,76.66,76.68,3085.0,66.7741,66.8089,66.7219,66.7393,3085.0
2016-08-24 09:50:00,76.72,76.72,76.5,76.5,4345.0,66.7741,66.7741,66.5826,66.5826,4345.0
2016-08-24 09:55:00,76.54,76.72,76.52,76.72,4700.0,66.6174,66.7741,66.6,66.7741,4700.0
2016-08-24 10:00:00,76.78,76.79,76.61,76.64,7124.0,66.8263,66.835,66.6784,66.7045,7124.0
2016-08-24 10:05:00,76.65,76.65,76.6,76.65,3869.0,66.7132,66.7132,66.6696,66.7132,3869.0
2016-08-24 10:10:00,76.67,76.68,76.61,76.61,3311.0,66.7306,66.7393,66.6784,66.6784,3311.0
2016-08-24 10:15:00,76.59,76.6,76.52,76.53,7350.0,66.6609,66.6696,66.6,66.6087,7350.0
2016-08-24 10:20:00,76.52,76.68,76.52,76.65,7500.0,66.6,66.7393,66.6,66.7132,7500.0
2016-08-24 10:25:00,76.64,76.73,76.63,76.7,4102.0,66.7045,66.7828,66.6958,66.7567,4102.0
2016-08-24 10:30:00,76.7,76.76,76.66,76.67,9592.0,66.7567,66.8089,66.7219,66.7306,9592.0
2016-08-24 10:35:00,76.67,76.75,76.67,76.7,6200.0,66.7306,66.8002,66.7306,66.7567,6200.0
2016-08-24 10:40:00,76.71,76.78,76.65,76.73,12286.0,66.7654,66.8263,66.7132,66.7828,12286.0
2016-08-24 10:45:00,76.73,76.75,76.69,76.74,7494.0,66.7828,66.8002,66.748,66.7915,7494.0
2016-08-24 10:50:00,76.75,76.8,76.71,76.75,11680.0,66.8002,66.8437,66.7654,66.8002,11680.0
2016-08-24 10:55:00,76.75,76.82,76.75,76.8,7187.0,66.8002,66.8611,66.8002,66.8437,7187.0
2016-08-24 11:00:00,76.81,76.81,76.73,76.79,10820.0,66.8524,66.8524,66.7828,66.835,10820.0
2016-08-24 11:05:00,76.79,76.82,76.72,76.72,9485.0,66.835,66.8611,66.7741,66.7741,9485.0
2016-08-24 11:10:00,76.73,76.79,76.72,76.73,12432.0,66.7828,66.835,66.7741,66.7828,12432.0
2016-08-24 11:15:00,76.74,76.84,76.74,76.84,17124.0,66.7915,66.8785,66.7915,66.8785,17124.0
2016-08-24 11:20:00,76.84,76.85,76.71,76.75,18885.0,66.8785,66.8872,66.7654,66.8002,18885.0
2016-08-24 11:25:00,76.72,76.79,76.71,76.75,8401.0,66.7741,66.835,66.7654,66.8002,8401.0
2016-08-24 11:30:00,76.75,76.79,76.69,76.69,24900.0,66.8002,66.835,66.748,66.748,24900.0
2016-08-24 11:35:00,76.7,76.83,76.7,76.8,6944.0,66.7567,66.8698,66.7567,66.8437,6944.0
2016-08-24 11:40:00,76.82,76.87,76.81,76.86,5400.0,66.8611,66.9046,66.8524,66.8959,5400.0
2016-08-24 11:45:00,76.86,76.93,76.86,76.88,10232.0,66.8959,66.9569,66.8959,66.9133,10232.0
2016-08-24 11:50:00,76.88,76.95,76.87,76.92,9153.0,66.9133,66.9743,66.9046,66.9482,9153.0
2016-08-24 11:55:00,76.91,76.95,76.89,76.95,10920.0,66.9395,66.9743,66.9221,66.9743,10920.0
2016-08-24 12:00:00,76.95,76.97,76.93,76.93,14833.0,66.9743,66.9917,66.9569,66.9569,14833.0
2016-08-24 12:05:00,76.94,76.98,76.9,76.92,7089.0,66.9656,67.0004,66.9308,66.9482,7089.0
2016-08-24 12:10:00,76.92,76.93,76.89,76.9,3806.0,66.9482,66.9569,66.9221,66.9308,3806.0
2016-08-24 12:15:00,76.9,76.96,76.89,76.96,3600.0,66.9308,66.983,66.9221,66.983,3600.0
2016-08-24 12:20:00,76.95,76.97,76.93,76.94,5744.0,66.9743,66.9917,66.9569,66.9656,5744.0
2016-08-24 12:25:00,76.94,76.97,76.92,76.97,5903.0,66.9656,66.9917,66.9482,66.9917,5903.0
2016-08-24 12:30:00,76.97,76.97,76.94,76.94,7913.0,66.9917,66.9917,66.9656,66.9656,7913.0
2016-08-24 12:35:00,76.94,76.97,76.93,76.97,9358.0,66.9656,66.9917,66.9569,66.9917,9358.0
2016-08-24 12:40:00,76.98,76.98,76.94,76.98,8513.0,67.0004,67.0004,66.9656,67.0004,8513.0
2016-08-24 12:45:00,76.98,76.98,76.94,76.95,16317.0,67.0004,67.0004,66.9656,66.9743,16317.0
2016-08-24 12:50:00,76.96,77.04,76.96,77.04,16293.0,66.983,67.0526,66.983,67.0526,16293.0
2016-08-24 12:55:00,77.05,77.1,77.05,77.07,7577.0,67.0613,67.1048,67.0613,67.0787,7577.0
2016-08-24 13:00:00,77.06,77.07,77.02,77.06,4800.0,67.07,67.0787,67.0352,67.07,4800.0
2016-08-24 13:05:00,77.06,77.08,77.04,77.08,7160.0,67.07,67.0874,67.0526,67.0874,7160.0
2016-08-24 13:10:00,77.08,77.14,77.07,77.11,16317.0,67.0874,67.1396,67.0787,67.1135,16317.0
2016-08-24 13:15:00,77.12,77.14,77.07,77.08,2600.0,67.1222,67.1396,67.0787,67.0874,2600.0
2016-08-24 13:20:00,77.07,77.07,77.02,77.05,4274.0,67.0787,67.0787,67.0352,67.0613,4274.0
2016-08-24 13:25:00,77.05,77.05,77.01,77.02,3472.0,67.0613,67.0613,67.0265,67.0352,3472.0
2016-08-24 13:30:00,77.02,77.05,77.01,77.05,2461.0,67.0352,67.0613,67.0265,67.0613,2461.0
2016-08-24 13:35:00,77.05,77.08,77.02,77.06,6803.0,67.0613,67.0874,67.0352,67.07,6803.0
2016-08-24 13:40:00,77.03,77.04,77.01,77.04,3100.0,67.0439,67.0526,67.0265,67.0526,3100.0
2016-08-24 13:45:00,77.04,77.06,77.01,77.03,5240.0,67.0526,67.07,67.0265,67.0439,5240.0
2016-08-24 13:50:00,77.03,77.03,77.0,77.02,4444.0,67.0439,67.0439,67.0178,67.0352,4444.0
2016-08-24 13:55:00,77.01,77.04,77.0,77.02,3200.0,67.0265,67.0526,67.0178,67.0352,3200.0
2016-08-24 14:00:00,77.02,77.04,77.01,77.01,6827.0,67.0352,67.0526,67.0265,67.0265,6827.0
2016-08-24 14:05:00,77.0,77.05,76.99,77.05,22518.0,67.0178,67.0613,67.0091,67.0613,22518.0
2016-08-24 14:10:00,77.05,77.07,77.0,77.06,10873.0,67.0613,67.0787,67.0178,67.07,10873.0
2016-08-24 14:15:00,77.07,77.1,77.06,77.06,5070.0,67.0787,67.1048,67.07,67.07,5070.0
2016-08-24 14:20:00,77.07,77.07,77.0,77.04,6588.0,67.0787,67.0787,67.0178,67.0526,6588.0
2016-08-24 14:25:00,77.02,77.05,77.0,77.01,7828.0,67.0352,67.0613,67.0178,67.0265,7828.0
2016-08-24 14:30:00,77.01,77.02,77.0,77.02,3724.0,67.0265,67.0352,67.0178,67.0352,3724.0
2016-08-24 14:35:00,77.01,77.03,76.99,77.02,10128.0,67.0265,67.0439,67.0091,67.0352,10128.0
2016-08-24 14:40:00,77.01,77.03,77.01,77.03,4700.0,67.0265,67.0439,67.0265,67.0439,4700.0
2016-08-24 14:45:00,77.02,77.03,77.0,77.01,5500.0,67.0352,67.0439,67.0178,67.0265,5500.0
2016-08-24 14:50:00,77.0,77.02,77.0,77.02,5154.0,67.0178,67.0352,67.0178,67.0352,5154.0
2016-08-24 14:55:00,77.02,77.03,77.01,77.01,5507.0,67.0352,67.0439,67.0265,67.0265,5507.0
2016-08-24 15:00:00,77.02,77.02,77.0,77.01,6401.0,67.0352,67.0352,67.0178,67.0265,6401.0
2016-08-24 15:05:00,77.02,77.05,76.99,77.0,34140.0,67.0352,67.0613,67.0091,67.0178,34140.0
2016-08-24 15:10:00,77.0,77.04,76.98,77.0,20120.0,67.0178,67.0526,67.0004,67.0178,20120.0
2016-08-24 15:15:00,76.98,77.03,76.94,76.95,14757.0,67.0004,67.0439,66.9656,66.9743,14757.0
2016-08-24 15:20:00,76.94,77.22,76.92,77.03,81495.0,66.9656,67.2093,66.9482,67.0439,81495.0
2016-08-24 15:25:00,77.02,77.08,77.01,77.05,12953.0,67.0352,67.0874,67.0265,67.0613,12953.0
2016-08-24 15:30:00,77.05,77.11,77.04,77.11,12815.0,67.0613,67.1135,67.0526,67.1135,12815.0
2016-08-24 15:35:00,77.12,77.12,76.98,77.0,16950.0,67.1222,67.1222,67.0004,67.0178,16950.0
2016-08-24 15:40:00,76.99,77.04,76.94,77.01,27396.0,67.0091,67.0526,66.9656,67.0265,27396.0
2016-08-24 15:45:00,77.02,77.02,76.96,76.98,25605.0,67.0352,67.0352,66.983,67.0004,25605.0
2016-08-24 15:50:00,76.99,77.03,76.99,77.03,33494.0,67.0091,67.0439,67.0091,67.0439,33494.0
2016-08-24 15:55:00,77.02,77.13,77.0,77.13,48312.0,67.0352,67.1309,67.0178,67.1309,48312.0
2016-08-25 09:30:00,76.82,76.97,76.78,76.78,13683.0,66.8611,66.9917,66.8263,66.8263,13683.0
2016-08-25 09:35:00,76.94,77.07,76.93,77.05,16921.0,66.9656,67.0787,66.9569,67.0613,16921.0
2016-08-25 09:40:00,76.99,77.12,76.96,77.1,5038.0,67.0091,67.1222,66.983,67.1048,5038.0
2016-08-25 09:45:00,77.05,77.07,76.94,77.05,5114.0,67.0613,67.0787,66.9656,67.0613,5114.0
2016-08-25 09:50:00,77.02,77.11,76.93,76.96,4442.0,67.0352,67.1135,66.9569,66.983,4442.0
2016-08-25 09:55:00,76.98,77.12,76.97,77.12,5277.0,67.0004,67.1222,66.9917,67.1222,5277.0
2016-08-25 10:00:00,77.12,77.18,77.02,77.06,7251.0,67.1222,67.1745,67.0352,67.07,7251.0
2016-08-25 10:05:00,77.02,77.05,76.94,76.98,16500.0,67.0352,67.0613,66.9656,67.0004,16500.0
2016-08-25 10:10:00,76.98,77.0,76.97,76.98,11650.0,67.0004,67.0178,66.9917,67.0004,11650.0
2016-08-25 10:15:00,77.0,77.14,76.99,77.08,5721.0,67.0178,67.1396,67.0091,67.0874,5721.0
2016-08-25 10:20:00,77.06,77.15,77.0,77.15,21234.0,67.07,67.1483,67.0178,67.1483,21234.0
2016-08-25 10:25:00,77.15,77.17,77.05,77.05,7000.0,67.1483,67.1658,67.0613,67.0613,7000.0
2016-08-25 10:30:00,77.02,77.23,77.02,77.2,21840.0,67.0352,67.218,67.0352,67.1919,21840.0
2016-08-25 10:35:00,77.19,77.31,77.13,77.28,16492.0,67.1832,67.2876,67.1309,67.2615,16492.0
2016-08-25 10:40:00,77.28,77.3,77.23,77.25,6910.0,67.2615,67.2789,67.218,67.2354,6910.0
2016-08-25 10:45:00,77.25,77.32,77.24,77.31,8492.0,67.2354,67.2963,67.2267,67.2876,8492.0
2016-08-25 10:50:00,77.32,77.38,77.27,77.27,5926.0,67.2963,67.3485,67.2528,67.2528,5926.0
2016-08-25 10:55:00,77.26,77.26,77.02,77.02,9110.0,67.2441,67.2441,67.0352,67.0352,9110.0
2016-08-25 11:00:00,77.03,77.25,77.03,77.17,10536.0,67.0439,67.2354,67.0439,67.1658,10536.0
2016-08-25 11:05:00,77.2,77.21,77.17,77.21,5164.0,67.1919,67.2006,67.1658,67.2006,5164.0
2016-08-25 11:10:00,77.2,77.2,77.11,77.12,3100.0,67.1919,67.1919,67.1135,67.1222,3100.0
2016-08-25 11:15:00,77.13,77.22,77.1,77.2,6100.0,67.1309,67.2093,67.1048,67.1919,6100.0
2016-08-25 11:20:00,77.2,77.22,77.14,77.15,5029.0,67.1919,67.2093,67.1396,67.1483,5029.0
2016-08-25 11:25:00,77.13,77.17,77.06,77.12,7594.0,67.1309,67.1658,67.07,67.1222,7594.0
2016-08-25 11:30:00,77.12,77.19,77.09,77.13,9309.0,67.1222,67.1832,67.0961,67.1309,9309.0
2016-08-25 11:35:00,77.13,77.13,77.08,77.08,4119.0,67.1309,67.1309,67.0874,67.0874,4119.0
2016-08-25 11:40:00,77.09,77.1,77.0,77.06,5700.0,67.0961,67.1048,67.0178,67.07,5700.0
2016-08-25 11:45:00,77.04,77.09,77.04,77.06,5730.0,67.0526,67.0961,67.0526,67.07,5730.0
2016-08-25 11:50:00,77.08,77.13,76.98,77.05,11413.0,67.0874,67.1309,67.0004,67.0613,11413.0
2016-08-25 11:55:00,77.03,77.12,77.03,77.08,4400.0,67.0439,67.1222,67.0439,67.0874,4400.0
2016-08-25 12:00:00,77.05,77.05,77.01,77.03,5070.0,67.0613,67.0613,67.0265,67.0439,5070.0
2016-08-25 12:05:00,77.04,77.05,77.0,77.03,2900.0,67.0526,67.0613,67.0178,67.0439,2900.0
2016-08-25 12:10:00,77.03,77.03,77.0,77.01,5142.0,67.0439,67.0439,67.0178,67.0265,5142.0
2016-08-25 12:15:00,77.03,77.05,77.03,77.03,2800.0,67.0439,67.0613,67.0439,67.0439,2800.0
2016-08-25 12:20:00,77.01,77.03,77.0,77.01,5777.0,67.0265,67.0439,67.0178,67.0265,5777.0
2016-08-25 12:25:00,77.01,77.06,77.0,77.04,6190.0,67.0265,67.07,67.0178,67.0526,6190.0
2016-08-25 12:30:00,77.06,77.12,77.06,77.1,1200.0,67.07,67.1222,67.07,67.1048,1200.0
2016-08-25 12:35:00,77.09,77.13,77.06,77.07,3942.0,67.0961,67.1309,67.07,67.0787,3942.0
2016-08-25 12:40:00,77.07,77.09,77.04,77.04,2400.0,67.0787,67.0961,67.0526,67.0526,2400.0
2016-08-25 12:45:00,77.06,77.18,77.06,77.16,11385.0,67.07,67.1745,67.07,67.157,11385.0
2016-08-25 12:50:00,77.18,77.18,77.1,77.1,2600.0,67.1745,67.1745,67.1048,67.1048,2600.0
2016-08-25 12:55:00,77.09,77.09,76.99,77.03,55128.0,67.0961,67.0961,67.0091,67.0439,55128.0
2016-08-25 13:00:00,77.03,77.05,77.0,77.0,4400.0,67.0439,67.0613,67.0178,67.0178,4400.0
2016-08-25 13:05:00,77.0,77.01,76.94,76.95,7300.0,67.0178,67.0265,66.9656,66.9743,7300.0
2016-08-25 13:10:00,76.94,77.0,76.89,76.98,9456.0,66.9656,67.0178,66.9221,67.0004,9456.0
2016-08-25 13:15:00,76.98,76.98,76.93,76.93,4786.0,67.0004,67.0004,66.9569,66.9569,4786.0
2016-08-25 13:20:00,76.93,76.98,76.93,76.93,3448.0,66.9569,67.0004,66.9569,66.9569,3448.0
2016-08-25 13:25:00,76.96,77.01,76.94,76.94,20429.0,66.983,67.0265,66.9656,66.9656,20429.0
2016-08-25 13:30:00,76.94,77.0,76.92,76.99,9431.0,66.9656,67.0178,66.9482,67.0091,9431.0
2016-08-25 13:35:00,76.97,76.99,76.91,76.93,5894.0,66.9917,67.0091,66.9395,66.9569,5894.0
2016-08-25 13:40:00,76.92,76.93,76.89,76.92,7400.0,66.9482,66.9569,66.9221,66.9482,7400.0
2016-08-25 13:45:00,76.92,76.97,76.9,76.95,3942.0,66.9482,66.9917,66.9308,66.9743,3942.0
2016-08-25 13:50:00,76.92,76.96,76.89,76.95,6411.0,66.9482,66.983,66.9221,66.9743,6411.0
2016-08-25 13:55:00,76.93,76.99,76.93,76.98,5100.0,66.9569,67.0091,66.9569,67.0004,5100.0
2016-08-25 14:00:00,76.99,77.0,76.95,76.96,9600.0,67.0091,67.0178,66.9743,66.983,9600.0
2016-08-25 14:05:00,76.96,76.98,76.9,76.92,13252.0,66.983,67.0004,66.9308,66.9482,13252.0
2016-08-25 14:10:00,76.93,77.0,76.93,76.94,11375.0,66.9569,67.0178,66.9569,66.9656,11375.0
2016-08-25 14:15:00,76.95,76.98,76.92,76.96,10668.0,66.9743,67.0004,66.9482,66.983,10668.0
2016-08-25 14:20:00,76.96,76.97,76.91,76.96,6529.0,66.983,66.9917,66.9395,66.983,6529.0
2016-08-25 14:25:00,76.97,77.0,76.96,76.99,9307.0,66.9917,67.0178,66.983,67.0091,9307.0
2016-08-25 14:30:00,77.0,77.1,77.0,77.06,18259.0,67.0178,67.1048,67.0178,67.07,18259.0
2016-08-25 14:35:00,77.07,77.08,76.99,77.01,13060.0,67.0787,67.0874,67.0091,67.0265,13060.0
2016-08-25 14:40:00,77.0,77.05,77.0,77.05,14256.0,67.0178,67.0613,67.0178,67.0613,14256.0
2016-08-25 14:45:00,77.06,77.06,76.99,77.0,14099.0,67.07,67.07,67.0091,67.0178,14099.0
2016-08-25 14:50:00,77.0,77.01,76.99,77.0,7500.0,67.0178,67.0265,67.0091,67.0178,7500.0
2016-08-25 14:55:00,77.0,77.0,76.95,76.99,4450.0,67.0178,67.0178,66.9743,67.0091,4450.0
2016-08-25 15:00:00,76.99,77.0,76.96,76.97,8072.0,67.0091,67.0178,66.983,66.9917,8072.0
2016-08-25 15:05:00,76.97,77.06,76.96,77.05,11674.0,66.9917,67.07,66.983,67.0613,11674.0
2016-08-25 15:10:00,77.06,77.17,77.06,77.12,11438.0,67.07,67.1658,67.07,67.1222,11438.0
2016-08-25 15:15:00,77.12,77.12,77.04,77.09,6643.0,67.1222,67.1222,67.0526,67.0961,6643.0
2016-08-25 15:20:00,77.1,77.15,77.09,77.15,5891.0,67.1048,67.1483,67.0961,67.1483,5891.0
2016-08-25 15:25:00,77.16,77.16,77.09,77.09,6781.0,67.157,67.157,67.0961,67.0961,6781.0
2016-08-25 15:30:00,77.09,77.17,77.08,77.15,18303.0,67.0961,67.1658,67.0874,67.1483,18303.0
2016-08-25 15:35:00,77.15,77.16,77.12,77.14,7403.0,67.1483,67.157,67.1222,67.1396,7403.0
2016-08-25 15:40:00,77.14,77.16,77.1,77.11,18193.0,67.1396,67.157,67.1048,67.1135,18193.0
2016-08-25 15:45:00,77.11,77.2,77.1,77.2,30684.0,67.1135,67.1919,67.1048,67.1919,30684.0
2016-08-25 15:50:00,77.19,77.2,77.16,77.19,23710.0,67.1832,67.1919,67.157,67.1832,23710.0
2016-08-25 15:55:00,77.19,77.2,77.1,77.18,40226.0,67.1832,67.1919,67.1048,67.1745,40226.0
2016-08-26 09:30:00,77.11,77.5,77.1,77.5,12005.0,67.1135,67.453,67.1048,67.453,12005.0
2016-08-26 09:35:00,77.5,77.86,77.5,77.85,20803.0,67.453,67.7663,67.453,67.7576,20803.0
2016-08-26 09:40:00,77.85,77.86,77.75,77.75,18479.0,67.7576,67.7663,67.6706,67.6706,18479.0
2016-08-26 09:45:00,77.75,77.76,77.54,77.54,5699.0,67.6706,67.6793,67.4878,67.4878,5699.0
2016-08-26 09:50:00,77.54,77.56,77.42,77.43,7123.0,67.4878,67.5052,67.3833,67.392,7123.0
2016-08-26 09:55:00,77.44,77.44,77.3,77.35,13589.0,67.4008,67.4008,67.2789,67.3224,13589.0
2016-08-26 10:00:00,77.31,77.52,77.15,77.44,14076.0,67.2876,67.4704,67.1483,67.4008,14076.0
2016-08-26 10:05:00,77.44,77.49,77.2,77.34,8726.0,67.4008,67.4443,67.1919,67.3137,8726.0
2016-08-26 10:10:00,77.35,77.38,77.2,77.34,7781.0,67.3224,67.3485,67.1919,67.3137,7781.0
2016-08-26 10:15:00,77.39,77.7,77.38,77.48,11348.0,67.3572,67.627,67.3485,67.4356,11348.0
2016-08-26 10:20:00,77.47,77.54,77.47,77.53,4582.0,67.4269,67.4878,67.4269,67.4791,4582.0
2016-08-26 10:25:00,77.5,77.56,77.43,77.56,5020.0,67.453,67.5052,67.392,67.5052,5020.0
2016-08-26 10:30:00,77.57,77.62,77.36,77.36,5485.0,67.5139,67.5574,67.3311,67.3311,5485.0
2016-08-26 10:35:00,77.28,77.37,77.24,77.33,5625.0,67.2615,67.3398,67.2267,67.305,5625.0
2016-08-26 10:40:00,77.34,77.39,77.24,77.28,3937.0,67.3137,67.3572,67.2267,67.2615,3937.0
2016-08-26 10:45:00,77.28,77.39,77.23,77.37,10110.0,67.2615,67.3572,67.218,67.3398,10110.0
2016-08-26 10:50:00,77.4,77.42,77.34,77.35,4042.0,67.3659,67.3833,67.3137,67.3224,4042.0
2016-08-26 10:55:00,77.39,77.41,77.25,77.28,6202.0,67.3572,67.3746,67.2354,67.2615,6202.0
2016-08-26 11:00:00,77.29,77.33,77.27,77.27,7072.0,67.2702,67.305,67.2528,67.2528,7072.0
2016-08-26 11:05:00,77.3,77.45,77.3,77.42,8484.0,67.2789,67.4095,67.2789,67.3833,8484.0
2016-08-26 11:10:00,77.43,77.46,77.36,77.36,3700.0,67.392,67.4182,67.3311,67.3311,3700.0
2016-08-26 11:15:00,77.37,77.5,77.36,77.49,7852.0,67.3398,67.453,67.3311,67.4443,7852.0
2016-08-26 11:20:00,77.52,77.57,77.44,77.44,6037.0,67.4704,67.5139,67.4008,67.4008,6037.0
2016-08-26 11:25:00,77.46,77.51,77.44,77.51,6397.0,67.4182,67.4617,67.4008,67.4617,6397.0
2016-08-26 11:30:00,77.5,77.5,77.42,77.45,4198.0,67.453,67.453,67.3833,67.4095,4198.0
2016-08-26 11:35:00,77.46,77.54,77.43,77.46,9989.0,67.4182,67.4878,67.392,67.4182,9989.0
2016-08-26 11:40:00,77.45,77.46,77.32,77.42,9579.0,67.4095,67.4182,67.2963,67.3833,9579.0
2016-08-26 11:45:00,77.41,77.46,77.37,77.42,4500.0,67.3746,67.4182,67.3398,67.3833,4500.0
2016-08-26 11:50:00,77.43,77.45,77.06,77.2,5813.0,67.392,67.4095,67.07,67.1919,5813.0
2016-08-26 11:55:00,77.2,77.24,77.14,77.24,8229.0,67.1919,67.2267,67.1396,67.2267,8229.0
2016-08-26 12:00:00,77.22,77.22,77.06,77.09,9211.0,67.2093,67.2093,67.07,67.0961,9211.0
2016-08-26 12:05:00,77.08,77.1,76.86,76.92,5100.0,67.0874,67.1048,66.8959,66.9482,5100.0
2016-08-26 12:10:00,76.92,76.93,76.8,76.93,6878.0,66.9482,66.9569,66.8437,66.9569,6878.0
2016-08-26 12:15:00,76.94,77.05,76.91,77.05,8489.0,66.9656,67.0613,66.9395,67.0613,8489.0
2016-08-26 12:20:00,77.05,77.13,77.01,77.11,10026.0,67.0613,67.1309,67.0265,67.1135,10026.0
2016-08-26 12:25:00,77.14,77.14,77.07,77.09,6004.0,67.1396,67.1396,67.0787,67.0961,6004.0
2016-08-26 12:30:00,77.08,77.09,76.99,77.03,5903.0,67.0874,67.0961,67.0091,67.0439,5903.0
2016-08-26 12:35:00,77.04,77.05,76.96,76.96,4877.0,67.0526,67.0613,66.983,66.983,4877.0
2016-08-26 12:40:00,76.98,77.07,76.95,77.0,4752.0,67.0004,67.0787,66.9743,67.0178,4752.0
2016-08-26 12:45:00,77.01,77.06,76.97,77.05,4893.0,67.0265,67.07,66.9917,67.0613,4893.0
2016-08-26 12:50:00,77.03,77.05,76.94,76.94,4916.0,67.0439,67.0613,66.9656,66.9656,4916.0
2016-08-26 12:55:00,76.95,76.96,76.89,76.93,4600.0,66.9743,66.983,66.9221,66.9569,4600.0
2016-08-26 13:00:00,76.95,77.06,76.94,76.99,8900.0,66.9743,67.07,66.9656,67.0091,8900.0
2016-08-26 13:05:00,77.0,77.06,76.95,77.02,7844.0,67.0178,67.07,66.9743,67.0352,7844.0
2016-08-26 13:10:00,77.04,77.06,77.01,77.03,5620.0,67.0526,67.07,67.0265,67.0439,5620.0
2016-08-26 13:15:00,77.02,77.02,76.94,76.95,3800.0,67.0352,67.0352,66.9656,66.9743,3800.0
2016-08-26 13:20:00,76.92,76.94,76.83,76.88,3500.0,66.9482,66.9656,66.8698,66.9133,3500.0
2016-08-26 13:25:00,76.87,76.98,76.87,76.98,3900.0,66.9046,67.0004,66.9046,67.0004,3900.0
2016-08-26 13:30:00,76.98,77.04,76.96,76.98,5101.0,67.0004,67.0526,66.983,67.0004,5101.0
2016-08-26 13:35:00,76.98,77.02,76.97,77.0,5300.0,67.0004,67.0352,66.9917,67.0178,5300.0
2016-08-26 13:40:00,77.0,77.0,76.93,76.96,2400.0,67.0178,67.0178,66.9569,66.983,2400.0
2016-08-26 13:45:00,76.96,76.97,76.82,76.82,4133.0,66.983,66.9917,66.8611,66.8611,4133.0
2016-08-26 13:50:00,76.82,76.88,76.81,76.82,3800.0,66.8611,66.9133,66.8524,66.8611,3800.0
2016-08-26 13:55:00,76.82,76.85,76.75,76.85,5672.0,66.8611,66.8872,66.8002,66.8872,5672.0
2016-08-26 14:00:00,76.83,76.85,76.77,76.81,3498.0,66.8698,66.8872,66.8176,66.8524,3498.0
2016-08-26 14:05:00,76.79,76.89,76.79,76.89,4200.0,66.835,66.9221,66.835,66.9221,4200.0
2016-08-26 14:10:00,76.9,76.97,76.8,76.8,3900.0,66.9308,66.9917,66.8437,66.8437,3900.0
2016-08-26 14:15:00,76.82,76.86,76.72,76.77,5035.0,66.8611,66.8959,66.7741,66.8176,5035.0
2016-08-26 14:20:00,76.75,76.8,76.7,76.77,4999.0,66.8002,66.8437,66.7567,66.8176,4999.0
2016-08-26 14:25:00,76.8,76.8,76.59,76.65,10344.0,66.8437,66.8437,66.6609,66.7132,10344.0
2016-08-26 14:30:00,76.65,76.75,76.61,76.7,12141.0,66.7132,66.8002,66.6784,66.7567,12141.0
2016-08-26 14:35:00,76.68,76.8,76.66,76.8,6228.0,66.7393,66.8437,66.7219,66.8437,6228.0
2016-08-26 14:40:00,76.78,76.83,76.77,76.82,3800.0,66.8263,66.8698,66.8176,66.8611,3800.0
2016-08-26 14:45:00,76.82,76.87,76.77,76.87,6369.0,66.8611,66.9046,66.8176,66.9046,6369.0
2016-08-26 14:50:00,76.87,76.91,76.85,76.86,4732.0,66.9046,66.9395,66.8872,66.8959,4732.0
2016-08-26 14:55:00,76.86,76.88,76.83,76.86,4049.0,66.8959,66.9133,66.8698,66.8959,4049.0
2016-08-26 15:00:00,76.84,76.95,76.82,76.91,10401.0,66.8785,66.9743,66.8611,66.9395,10401.0
2016-08-26 15:05:00,76.92,76.99,76.91,76.98,4329.0,66.9482,67.0091,66.9395,67.0004,4329.0
2016-08-26 15:10:00,76.98,77.0,76.91,76.98,5069.0,67.0004,67.0178,66.9395,67.0004,5069.0
2016-08-26 15:15:00,76.97,77.03,76.97,76.97,6905.0,66.9917,67.0439,66.9917,66.9917,6905.0
2016-08-26 15:20:00,76.99,77.01,76.92,76.99,6925.0,67.0091,67.0265,66.9482,67.0091,6925.0
2016-08-26 15:25:00,77.0,77.12,76.98,77.09,13622.0,67.0178,67.1222,67.0004,67.0961,13622.0
2016-08-26 15:30:00,77.07,77.27,77.07,77.22,9327.0,67.0787,67.2528,67.0787,67.2093,9327.0
2016-08-26 15:35:00,77.21,77.22,77.12,77.17,10502.0,67.2006,67.2093,67.1222,67.1658,10502.0
2016-08-26 15:40:00,77.19,77.23,77.13,77.13,10497.0,67.1832,67.218,67.1309,67.1309,10497.0
2016-08-26 15:45:00,77.15,77.28,77.13,77.23,16588.0,67.1483,67.2615,67.1309,67.218,16588.0
2016-08-26 15:50:00,77.23,77.32,77.19,77.19,22355.0,67.218,67.2963,67.1832,67.1832,22355.0
2016-08-26 15:55:00,77.17,77.27,77.17,77.22,42965.0,67.1658,67.2528,67.1658,67.2093,42965.0
2016-08-29 09:30:00,77.2,77.2,76.93,77.0,14941.0,67.1919,67.1919,66.9569,67.0178,14941.0
2016-08-29 09:35:00,77.01,77.17,77.01,77.14,7590.0,67.0265,67.1658,67.0265,67.1396,7590.0
2016-08-29 09:40:00,77.13,77.16,77.1,77.12,3863.0,67.1309,67.157,67.1048,67.1222,3863.0
2016-08-29 09:45:00,77.16,77.33,77.15,77.29,6000.0,67.157,67.305,67.1483,67.2702,6000.0
2016-08-29 09:50:00,77.26,77.27,77.17,77.27,4800.0,67.2441,67.2528,67.1658,67.2528,4800.0
2016-08-29 09:55:00,77.27,77.32,77.1,77.1,6000.0,67.2528,67.2963,67.1048,67.1048,6000.0
2016-08-29 10:00:00,77.13,77.24,77.13,77.16,4706.0,67.1309,67.2267,67.1309,67.157,4706.0
2016-08-29 10:05:00,77.16,77.25,77.14,77.16,7960.0,67.157,67.2354,67.1396,67.157,7960.0
2016-08-29 10:10:00,77.19,77.24,77.09,77.1,10700.0,67.1832,67.2267,67.0961,67.1048,10700.0
2016-08-29 10:15:00,77.12,77.14,77.06,77.14,6009.0,67.1222,67.1396,67.07,67.1396,6009.0
2016-08-29 10:20:00,77.13,77.18,77.06,77.09,5500.0,67.1309,67.1745,67.07,67.0961,5500.0
2016-08-29 10:25:00,77.08,77.17,77.08,77.1,4504.0,67.0874,67.1658,67.0874,67.1048,4504.0
2016-08-29 10:30:00,77.11,77.18,77.08,77.11,6213.0,67.1135,67.1745,67.0874,67.1135,6213.0
2016-08-29 10:35:00,77.12,77.16,77.1,77.16,5967.0,67.1222,67.157,67.1048,67.157,5967.0
2016-08-29 10:40:00,77.17,77.22,77.17,77.2,4413.0,67.1658,67.2093,67.1658,67.1919,4413.0
2016-08-29 10:45:00,77.22,77.27,77.2,77.22,5138.0,67.2093,67.2528,67.1919,67.2093,5138.0
2016-08-29 10:50:00,77.24,77.29,77.22,77.22,5005.0,67.2267,67.2702,67.2093,67.2093,5005.0
2016-08-29 10:55:00,77.23,77.24,77.15,77.15,6513.0,67.218,67.2267,67.1483,67.1483,6513.0
2016-08-29 11:00:00,77.15,77.26,77.15,77.15,7546.0,67.1483,67.2441,67.1483,67.1483,7546.0
2016-08-29 11:05:00,77.16,77.22,77.16,77.22,3440.0,67.157,67.2093,67.157,67.2093,3440.0
2016-08-29 11:10:00,77.23,77.26,77.16,77.16,4310.0,67.218,67.2441,67.157,67.157,4310.0
2016-08-29 11:15:00,77.16,77.24,77.16,77.22,5140.0,67.157,67.2267,67.157,67.2093,5140.0
2016-08-29 11:20:00,77.18,77.24,77.18,77.24,2264.0,67.1745,67.2267,67.1745,67.2267,2264.0
2016-08-29 11:25:00,77.24,77.24,77.19,77.23,5322.0,67.2267,67.2267,67.1832,67.218,5322.0
2016-08-29 11:30:00,77.25,77.26,77.23,77.24,4600.0,67.2354,67.2441,67.218,67.2267,4600.0
2016-08-29 11:35:00,77.24,77.28,77.23,77.24,9070.0,67.2267,67.2615,67.218,67.2267,9070.0
2016-08-29 11:40:00,77.28,77.29,77.25,77.28,2049.0,67.2615,67.2702,67.2354,67.2615,2049.0
2016-08-29 11:45:00,77.28,77.31,77.25,77.29,5736.0,67.2615,67.2876,67.2354,67.2702,5736.0
2016-08-29 11:50:00,77.29,77.37,77.29,77.34,3053.0,67.2702,67.3398,67.2702,67.3137,3053.0
2016-08-29 11:55:00,77.35,77.35,77.3,77.31,3211.0,67.3224,67.3224,67.2789,67.2876,3211.0
2016-08-29 12:00:00,77.31,77.37,77.31,77.34,6400.0,67.2876,67.3398,67.2876,67.3137,6400.0
2016-08-29 12:05:00,77.34,77.44,77.34,77.44,6282.0,67.3137,67.4008,67.3137,67.4008,6282.0
2016-08-29 12:10:00,77.44,77.47,77.39,77.39,2095.0,67.4008,67.4269,67.3572,67.3572,2095.0
2016-08-29 12:15:00,77.4,77.41,77.33,77.33,2800.0,67.3659,67.3746,67.305,67.305,2800.0
2016-08-29 12:20:00,77.35,77.4,77.32,77.4,130265.0,67.3224,67.3659,67.2963,67.3659,130265.0
2016-08-29 12:25:00,77.42,77.44,77.42,77.44,2783.0,67.3833,67.4008,67.3833,67.4008,2783.0
2016-08-29 12:30:00,77.44,77.44,77.36,77.37,4450.0,67.4008,67.4008,67.3311,67.3398,4450.0
2016-08-29 12:35:00,77.37,77.39,77.36,77.38,52990.0,67.3398,67.3572,67.3311,67.3485,52990.0
2016-08-29 12:40:00,77.38,77.46,77.37,77.46,31971.0,67.3485,67.4182,67.3398,67.4182,31971.0
2016-08-29 12:45:00,77.45,77.51,77.45,77.5,9602.0,67.4095,67.4617,67.4095,67.453,9602.0
2016-08-29 12:50:00,77.5,77.54,77.49,77.49,5200.0,67.453,67.4878,67.4443,67.4443,5200.0
2016-08-29 12:55:00,77.5,77.51,77.47,77.49,3323.0,67.453,67.4617,67.4269,67.4443,3323.0
2016-08-29 13:00:00,77.5,77.54,77.5,77.54,21147.0,67.453,67.4878,67.453,67.4878,21147.0
2016-08-29 13:05:00,77.55,77.56,77.52,77.55,5001.0,67.4965,67.5052,67.4704,67.4965,5001.0
2016-08-29 13:10:00,77.55,77.58,77.53,77.53,4200.0,67.4965,67.5226,67.4791,67.4791,4200.0
2016-08-29 13:15:00,77.54,77.55,77.54,77.55,3110.0,67.4878,67.4965,67.4878,67.4965,3110.0
2016-08-29 13:20:00,77.55,77.57,77.52,77.55,4800.0,67.4965,67.5139,67.4704,67.4965,4800.0
2016-08-29 13:25:00,77.54,77.57,77.52,77.57,3400.0,67.4878,67.5139,67.4704,67.5139,3400.0
2016-08-29 13:30:00,77.58,77.62,77.58,77.58,3803.0,67.5226,67.5574,67.5226,67.5226,3803.0
2016-08-29 13:35:00,77.58,77.61,77.58,77.6,12990.0,67.5226,67.5487,67.5226,67.54,12990.0
2016-08-29 13:40:00,77.61,77.64,77.61,77.61,4900.0,67.5487,67.5748,67.5487,67.5487,4900.0
2016-08-29 13:45:00,77.61,77.62,77.6,77.6,1700.0,67.5487,67.5574,67.54,67.54,1700.0
2016-08-29 13:50:00,77.61,77.61,77.59,77.6,2460.0,67.5487,67.5487,67.5313,67.54,2460.0
2016-08-29 13:55:00,77.6,77.62,77.54,77.57,3068.0,67.54,67.5574,67.4878,67.5139,3068.0
2016-08-29 14:00:00,77.57,77.64,77.57,77.63,7240.0,67.5139,67.5748,67.5139,67.5661,7240.0
2016-08-29 14:05:00,77.63,77.63,77.6,77.63,3852.0,67.5661,67.5661,67.54,67.5661,3852.0
2016-08-29 14:10:00,77.63,77.64,77.62,77.62,3575.0,67.5661,67.5748,67.5574,67.5574,3575.0
2016-08-29 14:15:00,77.63,77.63,77.55,77.58,4691.0,67.5661,67.5661,67.4965,67.5226,4691.0
2016-08-29 14:20:00,77.58,77.59,77.49,77.49,4582.0,67.5226,67.5313,67.4443,67.4443,4582.0
2016-08-29 14:25:00,77.48,77.48,77.46,77.46,2305.0,67.4356,67.4356,67.4182,67.4182,2305.0
2016-08-29 14:30:00,77.47,77.5,77.47,77.48,5403.0,67.4269,67.453,67.4269,67.4356,5403.0
2016-08-29 14:35:00,77.48,77.48,77.37,77.38,5600.0,67.4356,67.4356,67.3398,67.3485,5600.0
2016-08-29 14:40:00,77.38,77.38,77.35,77.36,4307.0,67.3485,67.3485,67.3224,67.3311,4307.0
2016-08-29 14:45:00,77.36,77.38,77.34,77.36,5249.0,67.3311,67.3485,67.3137,67.3311,5249.0
2016-08-29 14:50:00,77.36,77.37,77.32,77.33,3450.0,67.3311,67.3398,67.2963,67.305,3450.0
2016-08-29 14:55:00,77.33,77.35,77.33,77.35,5837.0,67.305,67.3224,67.305,67.3224,5837.0
2016-08-29 15:00:00,77.35,77.37,77.34,77.34,3672.0,67.3224,67.3398,67.3137,67.3137,3672.0
2016-08-29 15:05:00,77.35,77.39,77.35,77.38,5160.0,67.3224,67.3572,67.3224,67.3485,5160.0
2016-08-29 15:10:00,77.38,77.4,77.35,77.35,5733.0,67.3485,67.3659,67.3224,67.3224,5733.0
2016-08-29 15:15:00,77.36,77.38,77.31,77.33,17893.0,67.3311,67.3485,67.2876,67.305,17893.0
2016-08-29 15:20:00,77.32,77.35,77.28,77.29,9325.0,67.2963,67.3224,67.2615,67.2702,9325.0
2016-08-29 15:25:00,77.29,77.3,77.26,77.29,7387.0,67.2702,67.2789,67.2441,67.2702,7387.0
2016-08-29 15:30:00,77.29,77.3,77.27,77.28,6612.0,67.2702,67.2789,67.2528,67.2615,6612.0
2016-08-29 15:35:00,77.27,77.35,77.27,77.35,10608.0,67.2528,67.3224,67.2528,67.3224,10608.0
2016-08-29 15:40:00,77.35,77.35,77.32,77.33,11869.0,67.3224,67.3224,67.2963,67.305,11869.0
2016-08-29 15:45:00,77.34,77.35,77.31,77.32,13293.0,67.3137,67.3224,67.2876,67.2963,13293.0
2016-08-29 15:50:00,77.31,77.33,77.29,77.31,17095.0,67.2876,67.305,67.2702,67.2876,17095.0
2016-08-29 15:55:00,77.31,77.33,77.28,77.28,38460.0,67.2876,67.305,67.2615,67.2615,38460.0
2016-08-30 09:30:00,77.35,77.52,77.25,77.45,101890.0,67.3224,67.4704,67.2354,67.4095,101890.0
2016-08-30 09:35:00,77.53,77.66,77.52,77.54,117200.0,67.4791,67.5922,67.4704,67.4878,117200.0
2016-08-30 09:40:00,77.49,77.49,77.22,77.32,8600.0,67.4443,67.4443,67.2093,67.2963,8600.0
2016-08-30 09:45:00,77.3,77.35,77.25,77.35,1400.0,67.2789,67.3224,67.2354,67.3224,1400.0
2016-08-30 09:50:00,77.35,77.35,77.27,77.35,8022.0,67.3224,67.3224,67.2528,67.3224,8022.0
2016-08-30 09:55:00,77.35,77.38,77.29,77.35,6706.0,67.3224,67.3485,67.2702,67.3224,6706.0
2016-08-30 10:00:00,77.35,77.48,77.28,77.48,4708.0,67.3224,67.4356,67.2615,67.4356,4708.0
2016-08-30 10:05:00,77.48,77.57,77.35,77.36,5365.0,67.4356,67.5139,67.3224,67.3311,5365.0
2016-08-30 10:10:00,77.35,77.43,77.35,77.43,3600.0,67.3224,67.392,67.3224,67.392,3600.0
2016-08-30 10:15:00,77.43,77.44,77.34,77.34,2800.0,67.392,67.4008,67.3137,67.3137,2800.0
2016-08-30 10:20:00,77.3,77.34,77.3,77.32,896.0,67.2789,67.3137,67.2789,67.2963,896.0
2016-08-30 10:25:00,77.35,77.35,77.29,77.33,4258.0,67.3224,67.3224,67.2702,67.305,4258.0
2016-08-30 10:30:00,77.31,77.31,77.21,77.21,4823.0,67.2876,67.2876,67.2006,67.2006,4823.0
2016-08-30 10:35:00,77.24,77.35,77.22,77.34,4913.0,67.2267,67.3224,67.2093,67.3137,4913.0
2016-08-30 10:40:00,77.35,77.35,77.32,77.35,5495.0,67.3224,67.3224,67.2963,67.3224,5495.0
2016-08-30 10:45:00,77.35,77.35,77.27,77.27,7759.0,67.3224,67.3224,67.2528,67.2528,7759.0
2016-08-30 10:50:00,77.27,77.34,77.27,77.29,4190.0,67.2528,67.3137,67.2528,67.2702,4190.0
2016-08-30 10:55:00,77.31,77.42,77.31,77.38,4334.0,67.2876,67.3833,67.2876,67.3485,4334.0
2016-08-30 11:00:00,77.39,77.44,77.36,77.38,12315.0,67.3572,67.4008,67.3311,67.3485,12315.0
2016-08-30 11:05:00,77.39,77.42,77.36,77.36,3204.0,67.3572,67.3833,67.3311,67.3311,3204.0
2016-08-30 11:10:00,77.36,77.42,77.36,77.37,7911.0,67.3311,67.3833,67.3311,67.3398,7911.0
2016-08-30 11:15:00,77.37,77.39,77.26,77.28,9756.0,67.3398,67.3572,67.2441,67.2615,9756.0
2016-08-30 11:20:00,77.28,77.28,77.15,77.18,10056.0,67.2615,67.2615,67.1483,67.1745,10056.0
2016-08-30 11:25:00,77.21,77.28,77.19,77.27,4401.0,67.2006,67.2615,67.1832,67.2528,4401.0
2016-08-30 11:30:00,77.28,77.29,77.26,77.28,3549.0,67.2615,67.2702,67.2441,67.2615,3549.0
2016-08-30 11:35:00,77.29,77.37,77.28,77.37,3403.0,67.2702,67.3398,67.2615,67.3398,3403.0
2016-08-30 11:40:00,77.38,77.38,77.3,77.33,8905.0,67.3485,67.3485,67.2789,67.305,8905.0
2016-08-30 11:45:00,77.32,77.38,77.32,77.34,9864.0,67.2963,67.3485,67.2963,67.3137,9864.0
2016-08-30 11:50:00,77.34,77.43,77.34,77.43,3666.0,67.3137,67.392,67.3137,67.392,3666.0
2016-08-30 11:55:00,77.43,77.43,77.38,77.41,7872.0,67.392,67.392,67.3485,67.3746,7872.0
2016-08-30 12:00:00,77.42,77.42,77.37,77.42,4676.0,67.3833,67.3833,67.3398,67.3833,4676.0
2016-08-30 12:05:00,77.42,77.43,77.38,77.4,5805.0,67.3833,67.392,67.3485,67.3659,5805.0
2016-08-30 12:10:00,77.41,77.43,77.38,77.4,4530.0,67.3746,67.392,67.3485,67.3659,4530.0
2016-08-30 12:15:00,77.4,77.42,77.39,77.42,6894.0,67.3659,67.3833,67.3572,67.3833,6894.0
2016-08-30 12:20:00,77.42,77.44,77.39,77.41,5065.0,67.3833,67.4008,67.3572,67.3746,5065.0
2016-08-30 12:25:00,77.41,77.43,77.4,77.42,2159.0,67.3746,67.392,67.3659,67.3833,2159.0
2016-08-30 12:30:00,77.42,77.46,77.42,77.43,4163.0,67.3833,67.4182,67.3833,67.392,4163.0
2016-08-30 12:35:00,77.43,77.45,77.4,77.42,8064.0,67.392,67.4095,67.3659,67.3833,8064.0
2016-08-30 12:40:00,77.42,77.42,77.4,77.41,3100.0,67.3833,67.3833,67.3659,67.3746,3100.0
2016-08-30 12:45:00,77.42,77.42,77.38,77.41,7383.0,67.3833,67.3833,67.3485,67.3746,7383.0
2016-08-30 12:50:00,77.41,77.42,77.35,77.36,3319.0,67.3746,67.3833,67.3224,67.3311,3319.0
2016-08-30 12:55:00,77.38,77.43,77.38,77.4,3210.0,67.3485,67.392,67.3485,67.3659,3210.0
2016-08-30 13:00:00,77.4,77.47,77.38,77.42,5100.0,67.3659,67.4269,67.3485,67.3833,5100.0
2016-08-30 13:05:00,77.42,77.46,77.41,77.44,3100.0,67.3833,67.4182,67.3746,67.4008,3100.0
2016-08-30 13:10:00,77.45,77.49,77.44,77.49,2190.0,67.4095,67.4443,67.4008,67.4443,2190.0
2016-08-30 13:15:00,77.48,77.48,77.41,77.41,2399.0,67.4356,67.4356,67.3746,67.3746,2399.0
2016-08-30 13:20:00,77.41,77.49,77.4,77.47,14856.0,67.3746,67.4443,67.3659,67.4269,14856.0
2016-08-30 13:25:00,77.47,77.48,77.43,77.43,2650.0,67.4269,67.4356,67.392,67.392,2650.0
2016-08-30 13:30:00,77.42,77.45,77.4,77.4,4769.0,67.3833,67.4095,67.3659,67.3659,4769.0
2016-08-30 13:35:00,77.4,77.44,77.38,77.44,20440.0,67.3659,67.4008,67.3485,67.4008,20440.0
2016-08-30 13:40:00,77.41,77.41,77.37,77.37,2800.0,67.3746,67.3746,67.3398,67.3398,2800.0
2016-08-30 13:45:00,77.37,77.39,77.36,77.38,5516.0,67.3398,67.3572,67.3311,67.3485,5516.0
2016-08-30 13:50:00,77.39,77.4,77.32,77.33,46406.0,67.3572,67.3659,67.2963,67.305,46406.0
2016-08-30 13:55:00,77.33,77.35,77.31,77.34,6440.0,67.305,67.3224,67.2876,67.3137,6440.0
2016-08-30 14:00:00,77.35,77.35,77.24,77.27,21004.0,67.3224,67.3224,67.2267,67.2528,21004.0
2016-08-30 14:05:00,77.31,77.31,77.18,77.25,29450.0,67.2876,67.2876,67.1745,67.2354,29450.0
2016-08-30 14:10:00,77.25,77.4,77.24,77.39,15476.0,67.2354,67.3659,67.2267,67.3572,15476.0
2016-08-30 14:15:00,77.39,77.4,77.29,77.29,14748.0,67.3572,67.3659,67.2702,67.2702,14748.0
2016-08-30 14:20:00,77.29,77.37,77.28,77.36,19948.0,67.2702,67.3398,67.2615,67.3311,19948.0
2016-08-30 14:25:00,77.36,77.4,77.35,77.39,5696.0,67.3311,67.3659,67.3224,67.3572,5696.0
2016-08-30 14:30:00,77.39,77.39,77.29,77.29,14869.0,67.3572,67.3572,67.2702,67.2702,14869.0
2016-08-30 14:35:00,77.29,77.35,77.29,77.29,24618.0,67.2702,67.3224,67.2702,67.2702,24618.0
2016-08-30 14:40:00,77.3,77.35,77.29,77.3,14068.0,67.2789,67.3224,67.2702,67.2789,14068.0
2016-08-30 14:45:00,77.33,77.34,77.3,77.33,5510.0,67.305,67.3137,67.2789,67.305,5510.0
2016-08-30 14:50:00,77.33,77.33,77.29,77.3,15668.0,67.305,67.305,67.2702,67.2789,15668.0
2016-08-30 14:55:00,77.32,77.32,77.26,77.28,3907.0,67.2963,67.2963,67.2441,67.2615,3907.0
2016-08-30 15:00:00,77.28,77.29,77.25,77.29,11094.0,67.2615,67.2702,67.2354,67.2702,11094.0
2016-08-30 15:05:00,77.28,77.36,77.28,77.33,19715.0,67.2615,67.3311,67.2615,67.305,19715.0
2016-08-30 15:10:00,77.33,77.35,77.31,77.34,5300.0,67.305,67.3224,67.2876,67.3137,5300.0
2016-08-30 15:15:00,77.35,77.35,77.33,77.35,6797.0,67.3224,67.3224,67.305,67.3224,6797.0
2016-08-30 15:20:00,77.33,77.37,77.33,77.36,14750.0,67.305,67.3398,67.305,67.3311,14750.0
2016-08-30 15:25:00,77.36,77.37,77.35,77.36,24780.0,67.3311,67.3398,67.3224,67.3311,24780.0
2016-08-30 15:30:00,77.37,77.4,77.34,77.35,38227.0,67.3398,67.3659,67.3137,67.3224,38227.0
2016-08-30 15:35:00,77.35,77.47,77.35,77.46,14180.0,67.3224,67.4269,67.3224,67.4182,14180.0
2016-08-30 15:40:00,77.46,77.46,77.41,77.42,5963.0,67.4182,67.4182,67.3746,67.3833,5963.0
2016-08-30 15:45:00,77.41,77.47,77.41,77.43,15903.0,67.3746,67.4269,67.3746,67.392,15903.0
2016-08-30 15:50:00,77.43,77.49,77.43,77.49,11477.0,67.392,67.4443,67.392,67.4443,11477.0
2016-08-30 15:55:00,77.49,77.5,77.45,77.5,35022.0,67.4443,67.453,67.4095,67.453,35022.0
2016-08-31 09:30:00,77.19,77.19,77.04,77.1,13504.0,67.1832,67.1832,67.0526,67.1048,13504.0
2016-08-31 09:35:00,77.07,77.07,76.84,76.94,7500.0,67.0787,67.0787,66.8785,66.9656,7500.0
2016-08-31 09:40:00,76.97,76.97,76.85,76.85,3794.0,66.9917,66.9917,66.8872,66.8872,3794.0
2016-08-31 09:45:00,76.87,76.93,76.74,76.82,37100.0,66.9046,66.9569,66.7915,66.8611,37100.0
2016-08-31 09:50:00,76.85,76.85,76.7,76.73,12380.0,66.8872,66.8872,66.7567,66.7828,12380.0
2016-08-31 09:55:00,76.75,76.86,76.75,76.85,12135.0,66.8002,66.8959,66.8002,66.8872,12135.0
2016-08-31 10:00:00,76.86,76.98,76.86,76.89,44561.0,66.8959,67.0004,66.8959,66.9221,44561.0
2016-08-31 10:05:00,76.89,76.95,76.8,76.81,17688.0,66.9221,66.9743,66.8437,66.8524,17688.0
2016-08-31 10:10:00,76.81,76.9,76.8,76.86,15394.0,66.8524,66.9308,66.8437,66.8959,15394.0
2016-08-31 10:15:00,76.86,76.99,76.85,76.97,13125.0,66.8959,67.0091,66.8872,66.9917,13125.0
2016-08-31 10:20:00,76.97,76.99,76.79,76.87,39553.0,66.9917,67.0091,66.835,66.9046,39553.0
2016-08-31 10:25:00,76.9,77.0,76.89,76.94,7503.0,66.9308,67.0178,66.9221,66.9656,7503.0
2016-08-31 10:30:00,76.95,76.95,76.8,76.8,12794.0,66.9743,66.9743,66.8437,66.8437,12794.0
2016-08-31 10:35:00,76.77,76.82,76.69,76.7,7852.0,66.8176,66.8611,66.748,66.7567,7852.0
2016-08-31 10:40:00,76.7,76.72,76.68,76.69,6400.0,66.7567,66.7741,66.7393,66.748,6400.0
2016-08-31 10:45:00,76.7,76.84,76.7,76.82,5087.0,66.7567,66.8785,66.7567,66.8611,5087.0
2016-08-31 10:50:00,76.8,76.84,76.8,76.8,7050.0,66.8437,66.8785,66.8437,66.8437,7050.0
2016-08-31 10:55:00,76.83,76.83,76.8,76.83,6726.0,66.8698,66.8698,66.8437,66.8698,6726.0
2016-08-31 11:00:00,76.84,76.9,76.84,76.89,6448.0,66.8785,66.9308,66.8785,66.9221,6448.0
2016-08-31 11:05:00,76.89,76.9,76.82,76.86,10925.0,66.9221,66.9308,66.8611,66.8959,10925.0
2016-08-31 11:10:00,76.85,76.87,76.82,76.85,5600.0,66.8872,66.9046,66.8611,66.8872,5600.0
2016-08-31 11:15:00,76.88,76.9,76.85,76.88,4700.0,66.9133,66.9308,66.8872,66.9133,4700.0
2016-08-31 11:20:00,76.89,76.91,76.86,76.91,23113.0,66.9221,66.9395,66.8959,66.9395,23113.0
2016-08-31 11:25:00,76.91,76.94,76.87,76.89,19815.0,66.9395,66.9656,66.9046,66.9221,19815.0
2016-08-31 11:30:00,76.9,77.01,76.9,77.01,8458.0,66.9308,67.0265,66.9308,67.0265,8458.0
2016-08-31 11:35:00,76.98,77.01,76.96,77.01,6683.0,67.0004,67.0265,66.983,67.0265,6683.0
2016-08-31 11:40:00,77.0,77.03,76.94,77.01,5937.0,67.0178,67.0439,66.9656,67.0265,5937.0
2016-08-31 11:45:00,77.01,77.01,76.96,76.98,3700.0,67.0265,67.0265,66.983,67.0004,3700.0
2016-08-31 11:50:00,76.98,77.03,76.98,77.01,7202.0,67.0004,67.0439,67.0004,67.0265,7202.0
2016-08-31 11:55:00,77.01,77.02,76.97,77.01,5984.0,67.0265,67.0352,66.9917,67.0265,5984.0
2016-08-31 12:00:00,77.0,77.0,76.94,76.96,16251.0,67.0178,67.0178,66.9656,66.983,16251.0
2016-08-31 12:05:00,76.95,77.01,76.95,77.0,6564.0,66.9743,67.0265,66.9743,67.0178,6564.0
2016-08-31 12:10:00,76.99,77.03,76.99,77.02,7594.0,67.0091,67.0439,67.0091,67.0352,7594.0
2016-08-31 12:15:00,77.03,77.03,76.94,76.95,7900.0,67.0439,67.0439,66.9656,66.9743,7900.0
2016-08-31 12:20:00,76.95,76.97,76.92,76.97,9379.0,66.9743,66.9917,66.9482,66.9917,9379.0
2016-08-31 12:25:00,76.98,77.01,76.97,76.98,4039.0,67.0004,67.0265,66.9917,67.0004,4039.0
2016-08-31 12:30:00,76.98,76.98,76.9,76.96,8817.0,67.0004,67.0004,66.9308,66.983,8817.0
2016-08-31 12:35:00,76.98,77.03,76.95,76.98,6897.0,67.0004,67.0439,66.9743,67.0004,6897.0
2016-08-31 12:40:00,77.0,77.01,76.98,76.99,2300.0,67.0178,67.0265,67.0004,67.0091,2300.0
2016-08-31 12:45:00,77.0,77.04,76.98,77.04,6265.0,67.0178,67.0526,67.0004,67.0526,6265.0
2016-08-31 12:50:00,77.05,77.05,76.99,77.0,16485.0,67.0613,67.0613,67.0091,67.0178,16485.0
2016-08-31 12:55:00,77.0,77.02,76.98,76.99,6800.0,67.0178,67.0352,67.0004,67.0091,6800.0
2016-08-31 13:00:00,77.0,77.01,76.94,76.97,9998.0,67.0178,67.0265,66.9656,66.9917,9998.0
2016-08-31 13:05:00,76.96,76.97,76.94,76.95,21941.0,66.983,66.9917,66.9656,66.9743,21941.0
2016-08-31 13:10:00,76.95,76.99,76.95,76.95,7900.0,66.9743,67.0091,66.9743,66.9743,7900.0
2016-08-31 13:15:00,76.95,76.97,76.95,76.95,5727.0,66.9743,66.9917,66.9743,66.9743,5727.0
2016-08-31 13:20:00,76.96,76.99,76.94,76.99,8383.0,66.983,67.0091,66.9656,67.0091,8383.0
2016-08-31 13:25:00,76.99,77.01,76.97,76.98,4083.0,67.0091,67.0265,66.9917,67.0004,4083.0
2016-08-31 13:30:00,76.98,77.0,76.97,76.99,6700.0,67.0004,67.0178,66.9917,67.0091,6700.0
2016-08-31 13:35:00,77.0,77.01,76.97,77.01,6502.0,67.0178,67.0265,66.9917,67.0265,6502.0
2016-08-31 13:40:00,77.01,77.08,76.99,77.08,43660.0,67.0265,67.0874,67.0091,67.0874,43660.0
2016-08-31 13:45:00,77.09,77.09,77.02,77.02,3880.0,67.0961,67.0961,67.0352,67.0352,3880.0
2016-08-31 13:50:00,77.01,77.08,77.0,77.08,3864.0,67.0265,67.0874,67.0178,67.0874,3864.0
2016-08-31 13:55:00,77.08,77.09,77.06,77.08,4700.0,67.0874,67.0961,67.07,67.0874,4700.0
2016-08-31 14:00:00,77.08,77.11,77.07,77.11,3621.0,67.0874,67.1135,67.0787,67.1135,3621.0
2016-08-31 14:05:00,77.11,77.17,77.11,77.16,8893.0,67.1135,67.1658,67.1135,67.157,8893.0
2016-08-31 14:10:00,77.16,77.18,77.08,77.09,11264.0,67.157,67.1745,67.0874,67.0961,11264.0
2016-08-31 14:15:00,77.09,77.09,77.02,77.04,8145.0,67.0961,67.0961,67.0352,67.0526,8145.0
2016-08-31 14:20:00,77.04,77.05,77.02,77.02,6675.0,67.0526,67.0613,67.0352,67.0352,6675.0
2016-08-31 14:25:00,77.03,77.04,77.01,77.02,12965.0,67.0439,67.0526,67.0265,67.0352,12965.0
2016-08-31 14:30:00,77.02,77.03,77.0,77.01,19559.0,67.0352,67.0439,67.0178,67.0265,19559.0
2016-08-31 14:35:00,77.0,77.05,77.0,77.02,16359.0,67.0178,67.0613,67.0178,67.0352,16359.0
2016-08-31 14:40:00,77.01,77.03,76.99,77.0,9774.0,67.0265,67.0439,67.0091,67.0178,9774.0
2016-08-31 14:45:00,76.99,77.01,76.93,76.96,12902.0,67.0091,67.0265,66.9569,66.983,12902.0
2016-08-31 14:50:00,76.95,77.01,76.95,77.0,11536.0,66.9743,67.0265,66.9743,67.0178,11536.0
2016-08-31 14:55:00,77.02,77.04,77.0,77.0,8130.0,67.0352,67.0526,67.0178,67.0178,8130.0
2016-08-31 15:00:00,77.0,77.02,76.99,77.02,13221.0,67.0178,67.0352,67.0091,67.0352,13221.0
2016-08-31 15:05:00,77.02,77.02,77.01,77.01,16161.0,67.0352,67.0352,67.0265,67.0265,16161.0
2016-08-31 15:10:00,77.01,77.03,77.0,77.02,17952.0,67.0265,67.0439,67.0178,67.0352,17952.0
2016-08-31 15:15:00,77.02,77.03,76.95,76.98,31425.0,67.0352,67.0439,66.9743,67.0004,31425.0
2016-08-31 15:20:00,76.98,76.99,76.96,76.99,8344.0,67.0004,67.0091,66.983,67.0091,8344.0
2016-08-31 15:25:00,77.0,77.05,77.0,77.03,10907.0,67.0178,67.0613,67.0178,67.0439,10907.0
2016-08-31 15:30:00,77.03,77.04,77.0,77.02,13761.0,67.0439,67.0526,67.0178,67.0352,13761.0
2016-08-31 15:35:00,77.03,77.04,77.0,77.01,21751.0,67.0439,67.0526,67.0178,67.0265,21751.0
2016-08-31 15:40:00,77.02,77.05,77.01,77.02,15704.0,67.0352,67.0613,67.0265,67.0352,15704.0
2016-08-31 15:45:00,77.02,77.03,77.0,77.02,38461.0,67.0352,67.0439,67.0178,67.0352,38461.0
2016-08-31 15:50:00,77.01,77.02,76.97,76.98,34916.0,67.0265,67.0352,66.9917,67.0004,34916.0
2016-08-31 15:55:00,76.98,77.03,76.97,76.98,122383.0,67.0004,67.0439,66.9917,67.0004,122383.0
2016-09-01 09:30:00,76.96,77.0,76.9,76.91,19269.0,66.983,67.0178,66.9308,66.9395,19269.0
2016-09-01 09:35:00,76.92,77.02,76.88,76.89,9794.0,66.9482,67.0352,66.9133,66.9221,9794.0
2016-09-01 09:40:00,76.89,76.89,76.56,76.65,22217.0,66.9221,66.9221,66.6348,66.7132,22217.0
2016-09-01 09:45:00,76.69,76.96,76.68,76.76,16247.0,66.748,66.983,66.7393,66.8089,16247.0
2016-09-01 09:50:00,76.8,76.8,76.59,76.67,5882.0,66.8437,66.8437,66.6609,66.7306,5882.0
2016-09-01 09:55:00,76.69,76.79,76.67,76.68,8126.0,66.748,66.835,66.7306,66.7393,8126.0
2016-09-01 10:00:00,76.65,76.85,76.56,76.85,110237.0,66.7132,66.8872,66.6348,66.8872,110237.0
2016-09-01 10:05:00,76.87,76.96,76.74,76.75,67809.0,66.9046,66.983,66.7915,66.8002,67809.0
2016-09-01 10:10:00,76.79,76.89,76.68,76.73,14725.0,66.835,66.9221,66.7393,66.7828,14725.0
2016-09-01 10:15:00,76.74,76.81,76.67,76.67,9232.0,66.7915,66.8524,66.7306,66.7306,9232.0
2016-09-01 10:20:00,76.66,76.68,76.55,76.66,9315.0,66.7219,66.7393,66.6261,66.7219,9315.0
2016-09-01 10:25:00,76.67,76.72,76.47,76.47,41414.0,66.7306,66.7741,66.5565,66.5565,41414.0
2016-09-01 10:30:00,76.43,76.48,76.31,76.35,7825.0,66.5217,66.5652,66.4172,66.4521,7825.0
2016-09-01 10:35:00,76.34,76.47,76.25,76.38,18292.0,66.4434,66.5565,66.365,66.4782,18292.0
2016-09-01 10:40:00,76.37,76.44,76.36,76.41,6154.0,66.4695,66.5304,66.4608,66.5043,6154.0
2016-09-01 10:45:00,76.41,76.43,76.35,76.36,9843.0,66.5043,66.5217,66.4521,66.4608,9843.0
2016-09-01 10:50:00,76.35,76.42,76.23,76.36,146412.0,66.4521,66.513,66.3476,66.4608,146412.0
2016-09-01 10:55:00,76.36,76.38,76.23,76.23,8490.0,66.4608,66.4782,66.3476,66.3476,8490.0
2016-09-01 11:00:00,76.23,76.26,76.05,76.08,21490.0,66.3476,66.3737,66.1909,66.2171,21490.0
2016-09-01 11:05:00,76.07,76.24,76.07,76.18,13700.0,66.2084,66.3563,66.2084,66.3041,13700.0
2016-09-01 11:10:00,76.18,76.22,76.14,76.14,6900.0,66.3041,66.3389,66.2693,66.2693,6900.0
2016-09-01 11:15:00,76.13,76.23,76.13,76.19,6120.0,66.2606,66.3476,66.2606,66.3128,6120.0
2016-09-01 11:20:00,76.2,76.33,76.2,76.31,6200.0,66.3215,66.4347,66.3215,66.4172,6200.0
2016-09-01 11:25:00,76.31,76.39,76.31,76.38,22181.0,66.4172,66.4869,66.4172,66.4782,22181.0
2016-09-01 11:30:00,76.39,76.45,76.39,76.43,6301.0,66.4869,66.5391,66.4869,66.5217,6301.0
2016-09-01 11:35:00,76.45,76.54,76.42,76.42,10349.0,66.5391,66.6174,66.513,66.513,10349.0
2016-09-01 11:40:00,76.42,76.43,76.38,76.43,5706.0,66.513,66.5217,66.4782,66.5217,5706.0
2016-09-01 11:45:00,76.42,76.48,76.41,76.47,2800.0,66.513,66.5652,66.5043,66.5565,2800.0
2016-09-01 11:50:00,76.47,76.47,76.42,76.45,5758.0,66.5565,66.5565,66.513,66.5391,5758.0
2016-09-01 11:55:00,76.45,76.46,76.4,76.45,5826.0,66.5391,66.5478,66.4956,66.5391,5826.0
2016-09-01 12:00:00,76.45,76.49,76.43,76.49,6174.0,66.5391,66.5739,66.5217,66.5739,6174.0
2016-09-01 12:05:00,76.49,76.56,76.48,76.55,7400.0,66.5739,66.6348,66.5652,66.6261,7400.0
2016-09-01 12:10:00,76.55,76.62,76.54,76.6,5926.0,66.6261,66.6871,66.6174,66.6696,5926.0
2016-09-01 12:15:00,76.61,76.64,76.61,76.62,6518.0,66.6784,66.7045,66.6784,66.6871,6518.0
2016-09-01 12:20:00,76.62,76.72,76.59,76.72,6885.0,66.6871,66.7741,66.6609,66.7741,6885.0
2016-09-01 12:25:00,76.75,76.75,76.7,76.72,5738.0,66.8002,66.8002,66.7567,66.7741,5738.0
2016-09-01 12:30:00,76.73,76.78,76.69,76.78,12252.0,66.7828,66.8263,66.748,66.8263,12252.0
2016-09-01 12:35:00,76.78,76.78,76.76,76.76,2936.0,66.8263,66.8263,66.8089,66.8089,2936.0
2016-09-01 12:40:00,76.77,76.79,76.75,76.78,5741.0,66.8176,66.835,66.8002,66.8263,5741.0
2016-09-01 12:45:00,76.78,76.8,76.77,76.8,4939.0,66.8263,66.8437,66.8176,66.8437,4939.0
2016-09-01 12:50:00,76.81,76.81,76.77,76.77,11466.0,66.8524,66.8524,66.8176,66.8176,11466.0
2016-09-01 12:55:00,76.77,76.77,76.65,76.66,5399.0,66.8176,66.8176,66.7132,66.7219,5399.0
2016-09-01 13:00:00,76.66,76.73,76.66,76.73,5076.0,66.7219,66.7828,66.7219,66.7828,5076.0
2016-09-01 13:05:00,76.74,76.75,76.72,76.72,5796.0,66.7915,66.8002,66.7741,66.7741,5796.0
2016-09-01 13:10:00,76.72,76.72,76.63,76.65,8038.0,66.7741,66.7741,66.6958,66.7132,8038.0
2016-09-01 13:15:00,76.66,76.7,76.65,76.67,5619.0,66.7219,66.7567,66.7132,66.7306,5619.0
2016-09-01 13:20:00,76.67,76.7,76.67,76.68,5590.0,66.7306,66.7567,66.7306,66.7393,5590.0
2016-09-01 13:25:00,76.68,76.7,76.66,76.7,6186.0,66.7393,66.7567,66.7219,66.7567,6186.0
2016-09-01 13:30:00,76.71,76.72,76.67,76.67,7287.0,66.7654,66.7741,66.7306,66.7306,7287.0
2016-09-01 13:35:00,76.68,76.7,76.65,76.65,5821.0,66.7393,66.7567,66.7132,66.7132,5821.0
2016-09-01 13:40:00,76.66,76.67,76.61,76.64,6198.0,66.7219,66.7306,66.6784,66.7045,6198.0
2016-09-01 13:45:00,76.65,76.7,76.65,76.67,5488.0,66.7132,66.7567,66.7132,66.7306,5488.0
2016-09-01 13:50:00,76.68,76.73,76.68,76.72,6764.0,66.7393,66.7828,66.7393,66.7741,6764.0
2016-09-01 13:55:00,76.72,76.72,76.64,76.69,8878.0,66.7741,66.7741,66.7045,66.748,8878.0
2016-09-01 14:00:00,76.7,76.7,76.54,76.56,10876.0,66.7567,66.7567,66.6174,66.6348,10876.0
2016-09-01 14:05:00,76.57,76.58,76.53,76.53,12675.0,66.6435,66.6522,66.6087,66.6087,12675.0
2016-09-01 14:10:00,76.52,76.53,76.48,76.51,12311.0,66.6,66.6087,66.5652,66.5913,12311.0
2016-09-01 14:15:00,76.53,76.62,76.52,76.62,8473.0,66.6087,66.6871,66.6,66.6871,8473.0
2016-09-01 14:20:00,76.62,76.62,76.57,76.57,7232.0,66.6871,66.6871,66.6435,66.6435,7232.0
2016-09-01 14:25:00,76.57,76.63,76.57,76.62,8760.0,66.6435,66.6958,66.6435,66.6871,8760.0
2016-09-01 14:30:00,76.62,76.62,76.54,76.54,7427.0,66.6871,66.6871,66.6174,66.6174,7427.0
2016-09-01 14:35:00,76.55,76.6,76.55,76.59,10247.0,66.6261,66.6696,66.6261,66.6609,10247.0
2016-09-01 14:40:00,76.61,76.62,76.58,76.59,7081.0,66.6784,66.6871,66.6522,66.6609,7081.0
2016-09-01 14:45:00,76.61,76.66,76.58,76.59,13938.0,66.6784,66.7219,66.6522,66.6609,13938.0
2016-09-01 14:50:00,76.59,76.62,76.58,76.6,8936.0,66.6609,66.6871,66.6522,66.6696,8936.0
2016-09-01 14:55:00,76.6,76.61,76.58,76.59,7470.0,66.6696,66.6784,66.6522,66.6609,7470.0
2016-09-01 15:00:00,76.59,76.61,76.5,76.52,16314.0,66.6609,66.6784,66.5826,66.6,16314.0
2016-09-01 15:05:00,76.5,76.5,76.38,76.44,17100.0,66.5826,66.5826,66.4782,66.5304,17100.0
2016-09-01 15:10:00,76.46,76.52,76.45,76.51,9370.0,66.5478,66.6,66.5391,66.5913,9370.0
2016-09-01 15:15:00,76.51,76.53,76.46,76.46,11337.0,66.5913,66.6087,66.5478,66.5478,11337.0
2016-09-01 15:20:00,76.46,76.57,76.46,76.54,21137.0,66.5478,66.6435,66.5478,66.6174,21137.0
2016-09-01 15:25:00,76.53,76.56,76.49,76.52,16010.0,66.6087,66.6348,66.5739,66.6,16010.0
2016-09-01 15:30:00,76.52,76.57,76.52,76.54,13474.0,66.6,66.6435,66.6,66.6174,13474.0
2016-09-01 15:35:00,76.53,76.61,76.53,76.61,24275.0,66.6087,66.6784,66.6087,66.6784,24275.0
2016-09-01 15:40:00,76.61,76.8,76.61,76.78,65052.0,66.6784,66.8437,66.6784,66.8263,65052.0
2016-09-01 15:45:00,76.79,76.8,76.73,76.77,73911.0,66.835,66.8437,66.7828,66.8176,73911.0
2016-09-01 15:50:00,76.77,76.77,76.73,76.75,79406.0,66.8176,66.8176,66.7828,66.8002,79406.0
2016-09-01 15:55:00,76.75,76.84,76.74,76.8,70192.0,66.8002,66.8785,66.7915,66.8437,70192.0
2016-09-02 09:30:00,77.18,77.26,77.15,77.23,11475.0,67.1745,67.2441,67.1483,67.218,11475.0
2016-09-02 09:35:00,77.2,77.32,77.06,77.2,5629.0,67.1919,67.2963,67.07,67.1919,5629.0
2016-09-02 09:40:00,77.21,77.32,77.17,77.32,4968.0,67.2006,67.2963,67.1658,67.2963,4968.0
2016-09-02 09:45:00,77.36,77.37,77.26,77.28,4768.0,67.3311,67.3398,67.2441,67.2615,4768.0
2016-09-02 09:50:00,77.28,77.31,77.25,77.3,5301.0,67.2615,67.2876,67.2354,67.2789,5301.0
2016-09-02 09:55:00,77.29,77.39,77.26,77.35,26977.0,67.2702,67.3572,67.2441,67.3224,26977.0
2016-09-02 10:00:00,77.32,77.37,77.29,77.35,12292.0,67.2963,67.3398,67.2702,67.3224,12292.0
2016-09-02 10:05:00,77.35,77.37,77.25,77.27,14732.0,67.3224,67.3398,67.2354,67.2528,14732.0
2016-09-02 10:10:00,77.27,77.32,77.23,77.27,26078.0,67.2528,67.2963,67.218,67.2528,26078.0
2016-09-02 10:15:00,77.25,77.34,77.25,77.32,6200.0,67.2354,67.3137,67.2354,67.2963,6200.0
2016-09-02 10:20:00,77.33,77.42,77.33,77.41,8400.0,67.305,67.3833,67.305,67.3746,8400.0
2016-09-02 10:25:00,77.42,77.46,77.41,77.46,4828.0,67.3833,67.4182,67.3746,67.4182,4828.0
2016-09-02 10:30:00,77.48,77.5,77.45,77.5,14209.0,67.4356,67.453,67.4095,67.453,14209.0
2016-09-02 10:35:00,77.52,77.59,77.51,77.59,12372.0,67.4704,67.5313,67.4617,67.5313,12372.0
2016-09-02 10:40:00,77.58,77.63,77.58,77.62,5214.0,67.5226,67.5661,67.5226,67.5574,5214.0
2016-09-02 10:45:00,77.61,77.69,77.6,77.69,9266.0,67.5487,67.6183,67.54,67.6183,9266.0
2016-09-02 10:50:00,77.7,77.72,77.67,77.7,7285.0,67.627,67.6445,67.6009,67.627,7285.0
2016-09-02 10:55:00,77.7,77.75,77.69,77.7,15851.0,67.627,67.6706,67.6183,67.627,15851.0
2016-09-02 11:00:00,77.7,77.84,77.7,77.81,16503.0,67.627,67.7489,67.627,67.7228,16503.0
2016-09-02 11:05:00,77.82,77.83,77.75,77.77,8720.0,67.7315,67.7402,67.6706,67.688,8720.0
2016-09-02 11:10:00,77.77,77.83,77.74,77.8,13042.0,67.688,67.7402,67.6619,67.7141,13042.0
2016-09-02 11:15:00,77.78,77.81,77.74,77.8,7762.0,67.6967,67.7228,67.6619,67.7141,7762.0
2016-09-02 11:20:00,77.8,77.82,77.71,77.71,9948.0,67.7141,67.7315,67.6357,67.6357,9948.0
2016-09-02 11:25:00,77.7,77.73,77.65,77.73,6121.0,67.627,67.6532,67.5835,67.6532,6121.0
2016-09-02 11:30:00,77.68,77.71,77.66,77.67,5756.0,67.6096,67.6357,67.5922,67.6009,5756.0
2016-09-02 11:35:00,77.66,77.69,77.64,77.66,5000.0,67.5922,67.6183,67.5748,67.5922,5000.0
2016-09-02 11:40:00,77.66,77.7,77.63,77.7,5867.0,67.5922,67.627,67.5661,67.627,5867.0
2016-09-02 11:45:00,77.71,77.74,77.69,77.7,4025.0,67.6357,67.6619,67.6183,67.627,4025.0
2016-09-02 11:50:00,77.7,77.75,77.68,77.73,4996.0,67.627,67.6706,67.6096,67.6532,4996.0
2016-09-02 11:55:00,77.74,77.82,77.74,77.81,7799.0,67.6619,67.7315,67.6619,67.7228,7799.0
2016-09-02 12:00:00,77.81,77.81,77.76,77.78,7539.0,67.7228,67.7228,67.6793,67.6967,7539.0
2016-09-02 12:05:00,77.79,77.82,77.64,77.64,4094.0,67.7054,67.7315,67.5748,67.5748,4094.0
2016-09-02 12:10:00,77.63,77.63,77.56,77.56,3598.0,67.5661,67.5661,67.5052,67.5052,3598.0
2016-09-02 12:15:00,77.54,77.54,77.47,77.51,4359.0,67.4878,67.4878,67.4269,67.4617,4359.0
2016-09-02 12:20:00,77.51,77.52,77.47,77.52,4205.0,67.4617,67.4704,67.4269,67.4704,4205.0
2016-09-02 12:25:00,77.52,77.55,77.51,77.55,2000.0,67.4704,67.4965,67.4617,67.4965,2000.0
2016-09-02 12:30:00,77.54,77.57,77.54,77.55,11145.0,67.4878,67.5139,67.4878,67.4965,11145.0
2016-09-02 12:35:00,77.57,77.61,77.56,77.6,3200.0,67.5139,67.5487,67.5052,67.54,3200.0
2016-09-02 12:40:00,77.59,77.6,77.55,77.57,3890.0,67.5313,67.54,67.4965,67.5139,3890.0
2016-09-02 12:45:00,77.57,77.59,77.54,77.54,3429.0,67.5139,67.5313,67.4878,67.4878,3429.0
2016-09-02 12:50:00,77.53,77.64,77.53,77.63,3301.0,67.4791,67.5748,67.4791,67.5661,3301.0
2016-09-02 12:55:00,77.62,77.62,77.56,77.58,5333.0,67.5574,67.5574,67.5052,67.5226,5333.0
2016-09-02 13:00:00,77.58,77.62,77.55,77.62,6265.0,67.5226,67.5574,67.4965,67.5574,6265.0
2016-09-02 13:05:00,77.62,77.65,77.61,77.61,4800.0,67.5574,67.5835,67.5487,67.5487,4800.0
2016-09-02 13:10:00,77.62,77.67,77.61,77.66,6487.0,67.5574,67.6009,67.5487,67.5922,6487.0
2016-09-02 13:15:00,77.66,77.7,77.65,77.67,8447.0,67.5922,67.627,67.5835,67.6009,8447.0
2016-09-02 13:20:00,77.67,77.77,77.67,77.77,6663.0,67.6009,67.688,67.6009,67.688,6663.0
2016-09-02 13:25:00,77.76,77.76,77.73,77.73,5326.0,67.6793,67.6793,67.6532,67.6532,5326.0
2016-09-02 13:30:00,77.73,77.75,77.7,77.7,14250.0,67.6532,67.6706,67.627,67.627,14250.0
2016-09-02 13:35:00,77.7,77.71,77.64,77.64,6928.0,67.627,67.6357,67.5748,67.5748,6928.0
2016-09-02 13:40:00,77.63,77.64,77.56,77.6,4794.0,67.5661,67.5748,67.5052,67.54,4794.0
2016-09-02 13:45:00,77.61,77.69,77.6,77.69,5692.0,67.5487,67.6183,67.54,67.6183,5692.0
2016-09-02 13:50:00,77.69,77.75,77.68,77.75,6747.0,67.6183,67.6706,67.6096,67.6706,6747.0
2016-09-02 13:55:00,77.75,77.75,77.67,77.72,6368.0,67.6706,67.6706,67.6009,67.6445,6368.0
2016-09-02 14:00:00,77.71,77.81,77.71,77.8,10637.0,67.6357,67.7228,67.6357,67.7141,10637.0
2016-09-02 14:05:00,77.81,77.87,77.77,77.87,9904.0,67.7228,67.775,67.688,67.775,9904.0
2016-09-02 14:10:00,77.87,77.95,77.87,77.9,40329.0,67.775,67.8446,67.775,67.8011,40329.0
2016-09-02 14:15:00,77.9,77.9,77.79,77.8,26037.0,67.8011,67.8011,67.7054,67.7141,26037.0
2016-09-02 14:20:00,77.82,77.82,77.68,77.68,8084.0,67.7315,67.7315,67.6096,67.6096,8084.0
2016-09-02 14:25:00,77.7,77.73,77.68,77.68,6740.0,67.627,67.6532,67.6096,67.6096,6740.0
2016-09-02 14:30:00,77.69,77.74,77.69,77.74,5970.0,67.6183,67.6619,67.6183,67.6619,5970.0
2016-09-02 14:35:00,77.72,77.77,77.7,77.77,6296.0,67.6445,67.688,67.627,67.688,6296.0
2016-09-02 14:40:00,77.76,77.77,77.75,77.76,5146.0,67.6793,67.688,67.6706,67.6793,5146.0
2016-09-02 14:45:00,77.76,77.78,77.75,77.77,10302.0,67.6793,67.6967,67.6706,67.688,10302.0
2016-09-02 14:50:00,77.77,77.82,77.76,77.81,11631.0,67.688,67.7315,67.6793,67.7228,11631.0
2016-09-02 14:55:00,77.81,77.85,77.8,77.85,6174.0,67.7228,67.7576,67.7141,67.7576,6174.0
2016-09-02 15:00:00,77.84,77.9,77.84,77.89,15044.0,67.7489,67.8011,67.7489,67.7924,15044.0
2016-09-02 15:05:00,77.88,77.9,77.84,77.84,12301.0,67.7837,67.8011,67.7489,67.7489,12301.0
2016-09-02 15:10:00,77.85,77.86,77.84,77.84,8970.0,67.7576,67.7663,67.7489,67.7489,8970.0
2016-09-02 15:15:00,77.84,77.84,77.8,77.83,12959.0,67.7489,67.7489,67.7141,67.7402,12959.0
2016-09-02 15:20:00,77.82,77.87,77.82,77.87,10869.0,67.7315,67.775,67.7315,67.775,10869.0
2016-09-02 15:25:00,77.87,77.89,77.84,77.86,10925.0,67.775,67.7924,67.7489,67.7663,10925.0
2016-09-02 15:30:00,77.87,77.93,77.86,77.9,32069.0,67.775,67.8272,67.7663,67.8011,32069.0
2016-09-02 15:35:00,77.91,77.96,77.9,77.95,23878.0,67.8098,67.8533,67.8011,67.8446,23878.0
2016-09-02 15:40:00,77.94,77.97,77.92,77.97,19442.0,67.8359,67.862,67.8185,67.862,19442.0
2016-09-02 15:45:00,77.98,77.99,77.92,77.98,44689.0,67.8707,67.8794,67.8185,67.8707,44689.0
2016-09-02 15:50:00,77.98,77.98,77.93,77.98,38724.0,67.8707,67.8707,67.8272,67.8707,38724.0
2016-09-02 15:55:00,77.98,77.99,77.93,77.96,55943.0,67.8707,67.8794,67.8272,67.8533,55943.0
2016-09-06 09:30:00,77.92,78.77,77.51,78.69,61083.0,67.8185,68.5583,67.4617,68.4887,61083.0
2016-09-06 09:35:00,78.62,78.9,78.59,78.83,35687.0,68.4278,68.6715,68.4017,68.6106,35687.0
2016-09-06 09:40:00,78.84,78.99,78.83,78.9,16211.0,68.6193,68.7498,68.6106,68.6715,16211.0
2016-09-06 09:45:00,78.88,78.88,78.63,78.71,10058.0,68.6541,68.6541,68.4365,68.5061,10058.0
2016-09-06 09:50:00,78.72,78.74,78.32,78.32,28968.0,68.5148,68.5322,68.1667,68.1667,28968.0
2016-09-06 09:55:00,78.35,78.36,78.26,78.33,16320.0,68.1928,68.2015,68.1144,68.1754,16320.0
2016-09-06 10:00:00,78.32,78.35,78.29,78.31,13237.0,68.1667,68.1928,68.1406,68.158,13237.0
2016-09-06 10:05:00,78.31,78.33,78.05,78.09,15054.0,68.158,68.1754,67.9317,67.9665,15054.0
2016-09-06 10:10:00,78.1,78.15,78.05,78.09,9971.0,67.9752,68.0187,67.9317,67.9665,9971.0
2016-09-06 10:15:00,78.1,78.16,78.09,78.11,9655.0,67.9752,68.0274,67.9665,67.9839,9655.0
2016-09-06 10:20:00,78.11,78.13,78.07,78.12,10994.0,67.9839,68.0013,67.9491,67.9926,10994.0
2016-09-06 10:25:00,78.12,78.13,78.04,78.1,12866.0,67.9926,68.0013,67.923,67.9752,12866.0
2016-09-06 10:30:00,78.1,78.15,78.0,78.04,8374.0,67.9752,68.0187,67.8882,67.923,8374.0
2016-09-06 10:35:00,78.03,78.07,78.03,78.04,6327.0,67.9143,67.9491,67.9143,67.923,6327.0
2016-09-06 10:40:00,78.04,78.1,78.02,78.08,9513.0,67.923,67.9752,67.9056,67.9578,9513.0
2016-09-06 10:45:00,78.07,78.08,78.0,78.01,6753.0,67.9491,67.9578,67.8882,67.8969,6753.0
2016-09-06 10:50:00,78.01,78.04,78.01,78.03,4309.0,67.8969,67.923,67.8969,67.9143,4309.0
2016-09-06 10:55:00,78.02,78.02,77.96,78.0,28674.0,67.9056,67.9056,67.8533,67.8882,28674.0
2016-09-06 11:00:00,78.0,78.01,77.95,77.96,15474.0,67.8882,67.8969,67.8446,67.8533,15474.0
2016-09-06 11:05:00,77.96,77.98,77.9,77.91,13699.0,67.8533,67.8707,67.8011,67.8098,13699.0
2016-09-06 11:10:00,77.91,77.94,77.91,77.92,6200.0,67.8098,67.8359,67.8098,67.8185,6200.0
2016-09-06 11:15:00,77.93,78.02,77.89,77.92,16334.0,67.8272,67.9056,67.7924,67.8185,16334.0
2016-09-06 11:20:00,77.93,78.02,77.93,78.01,11069.0,67.8272,67.9056,67.8272,67.8969,11069.0
2016-09-06 11:25:00,78.01,78.05,77.98,78.05,8808.0,67.8969,67.9317,67.8707,67.9317,8808.0
2016-09-06 11:30:00,78.05,78.1,78.03,78.04,7652.0,67.9317,67.9752,67.9143,67.923,7652.0
2016-09-06 11:35:00,78.04,78.08,78.01,78.03,6917.0,67.923,67.9578,67.8969,67.9143,6917.0
2016-09-06 11:40:00,78.02,78.07,78.0,78.02,11263.0,67.9056,67.9491,67.8882,67.9056,11263.0
2016-09-06 11:45:00,78.02,78.25,78.02,78.22,28700.0,67.9056,68.1057,67.9056,68.0796,28700.0
2016-09-06 11:50:00,78.22,78.25,78.17,78.24,11976.0,68.0796,68.1057,68.0361,68.097,11976.0
2016-09-06 11:55:00,78.24,78.25,78.19,78.21,13454.0,68.097,68.1057,68.0535,68.0709,13454.0
2016-09-06 12:00:00,78.22,78.36,78.22,78.33,25400.0,68.0796,68.2015,68.0796,68.1754,25400.0
2016-09-06 12:05:00,78.34,78.37,78.28,78.31,20642.0,68.1841,68.2102,68.1319,68.158,20642.0
2016-09-06 12:10:00,78.31,78.31,78.23,78.3,12714.0,68.158,68.158,68.0883,68.1493,12714.0
2016-09-06 12:15:00,78.3,78.31,78.28,78.3,12305.0,68.1493,68.158,68.1319,68.1493,12305.0
2016-09-06 12:20:00,78.29,78.36,78.29,78.36,14005.0,68.1406,68.2015,68.1406,68.2015,14005.0
2016-09-06 12:25:00,78.36,78.4,78.36,78.39,9900.0,68.2015,68.2363,68.2015,68.2276,9900.0
2016-09-06 12:30:00,78.39,78.5,78.37,78.48,19952.0,68.2276,68.3233,68.2102,68.3059,19952.0
2016-09-06 12:35:00,78.47,78.48,78.22,78.22,8182.0,68.2972,68.3059,68.0796,68.0796,8182.0
2016-09-06 12:40:00,78.22,78.22,78.15,78.21,12480.0,68.0796,68.0796,68.0187,68.0709,12480.0
2016-09-06 12:45:00,78.2,78.22,78.14,78.15,3811.0,68.0622,68.0796,68.01,68.0187,3811.0
2016-09-06 12:50:00,78.15,78.33,78.14,78.28,9970.0,68.0187,68.1754,68.01,68.1319,9970.0
2016-09-06 12:55:00,78.28,78.3,78.22,78.22,14640.0,68.1319,68.1493,68.0796,68.0796,14640.0
2016-09-06 13:00:00,78.21,78.21,78.03,78.03,14174.0,68.0709,68.0709,67.9143,67.9143,14174.0
2016-09-06 13:05:00,78.04,78.08,78.04,78.06,4756.0,67.923,67.9578,67.923,67.9404,4756.0
2016-09-06 13:10:00,78.07,78.08,78.0,78.0,5471.0,67.9491,67.9578,67.8882,67.8882,5471.0
2016-09-06 13:15:00,78.01,78.08,78.01,78.01,8582.0,67.8969,67.9578,67.8969,67.8969,8582.0
2016-09-06 13:20:00,78.01,78.04,78.0,78.04,7187.0,67.8969,67.923,67.8882,67.923,7187.0
2016-09-06 13:25:00,78.02,78.03,78.0,78.01,6468.0,67.9056,67.9143,67.8882,67.8969,6468.0
2016-09-06 13:30:00,78.02,78.03,78.0,78.01,14278.0,67.9056,67.9143,67.8882,67.8969,14278.0
2016-09-06 13:35:00,78.01,78.05,78.0,78.02,9345.0,67.8969,67.9317,67.8882,67.9056,9345.0
2016-09-06 13:40:00,78.01,78.05,78.01,78.04,5295.0,67.8969,67.9317,67.8969,67.923,5295.0
2016-09-06 13:45:00,78.05,78.12,78.03,78.04,11067.0,67.9317,67.9926,67.9143,67.923,11067.0
2016-09-06 13:50:00,78.05,78.1,78.01,78.06,10001.0,67.9317,67.9752,67.8969,67.9404,10001.0
2016-09-06 13:55:00,78.08,78.08,78.03,78.06,4516.0,67.9578,67.9578,67.9143,67.9404,4516.0
2016-09-06 14:00:00,78.06,78.07,78.04,78.06,6724.0,67.9404,67.9491,67.923,67.9404,6724.0
2016-09-06 14:05:00,78.05,78.05,77.99,78.01,23000.0,67.9317,67.9317,67.8794,67.8969,23000.0
2016-09-06 14:10:00,78.01,78.02,78.0,78.02,9023.0,67.8969,67.9056,67.8882,67.9056,9023.0
2016-09-06 14:15:00,78.02,78.05,78.01,78.02,9213.0,67.9056,67.9317,67.8969,67.9056,9213.0
2016-09-06 14:20:00,78.01,78.05,78.01,78.04,5045.0,67.8969,67.9317,67.8969,67.923,5045.0
2016-09-06 14:25:00,78.04,78.16,78.03,78.07,15172.0,67.923,68.0274,67.9143,67.9491,15172.0
2016-09-06 14:30:00,78.06,78.13,78.06,78.1,5015.0,67.9404,68.0013,67.9404,67.9752,5015.0
2016-09-06 14:35:00,78.1,78.1,78.06,78.08,6166.0,67.9752,67.9752,67.9404,67.9578,6166.0
2016-09-06 14:40:00,78.07,78.07,78.04,78.04,4133.0,67.9491,67.9491,67.923,67.923,4133.0
2016-09-06 14:45:00,78.05,78.09,78.04,78.08,6620.0,67.9317,67.9665,67.923,67.9578,6620.0
2016-09-06 14:50:00,78.08,78.09,78.08,78.09,2800.0,67.9578,67.9665,67.9578,67.9665,2800.0
2016-09-06 14:55:00,78.09,78.15,78.03,78.15,13380.0,67.9665,68.0187,67.9143,68.0187,13380.0
2016-09-06 15:00:00,78.15,78.15,78.13,78.13,4987.0,68.0187,68.0187,68.0013,68.0013,4987.0
2016-09-06 15:05:00,78.13,78.13,78.1,78.12,6052.0,68.0013,68.0013,67.9752,67.9926,6052.0
2016-09-06 15:10:00,78.12,78.16,78.11,78.16,11060.0,67.9926,68.0274,67.9839,68.0274,11060.0
2016-09-06 15:15:00,78.14,78.2,78.09,78.13,12786.0,68.01,68.0622,67.9665,68.0013,12786.0
2016-09-06 15:20:00,78.12,78.17,78.09,78.12,8079.0,67.9926,68.0361,67.9665,67.9926,8079.0
2016-09-06 15:25:00,78.11,78.18,78.11,78.13,10580.0,67.9839,68.0448,67.9839,68.0013,10580.0
2016-09-06 15:30:00,78.14,78.18,78.08,78.11,17648.0,68.01,68.0448,67.9578,67.9839,17648.0
2016-09-06 15:35:00,78.11,78.14,78.08,78.14,14689.0,67.9839,68.01,67.9578,68.01,14689.0
2016-09-06 15:40:00,78.16,78.19,78.13,78.17,19060.0,68.0274,68.0535,68.0013,68.0361,19060.0
2016-09-06 15:45:00,78.18,78.25,78.18,78.24,30693.0,68.0448,68.1057,68.0448,68.097,30693.0
2016-09-06 15:50:00,78.24,78.27,78.24,78.24,32786.0,68.097,68.1232,68.097,68.097,32786.0
2016-09-06 15:55:00,78.25,78.31,78.24,78.31,77740.0,68.1057,68.158,68.097,68.158,77740.0
2016-09-07 09:30:00,78.15,78.2,77.97,78.12,21921.0,68.0187,68.0622,67.862,67.9926,21921.0
2016-09-07 09:35:00,78.12,78.2,78.06,78.07,7632.0,67.9926,68.0622,67.9404,67.9491,7632.0
2016-09-07 09:40:00,78.06,78.17,78.06,78.1,5931.0,67.9404,68.0361,67.9404,67.9752,5931.0
2016-09-07 09:45:00,78.07,78.08,78.01,78.03,11413.0,67.9491,67.9578,67.8969,67.9143,11413.0
2016-09-07 09:50:00,78.03,78.28,78.03,78.26,11067.0,67.9143,68.1319,67.9143,68.1144,11067.0
2016-09-07 09:55:00,78.27,78.34,78.25,78.33,8139.0,68.1232,68.1841,68.1057,68.1754,8139.0
2016-09-07 10:00:00,78.36,78.36,78.3,78.31,4407.0,68.2015,68.2015,68.1493,68.158,4407.0
2016-09-07 10:05:00,78.31,78.32,78.17,78.22,17156.0,68.158,68.1667,68.0361,68.0796,17156.0
2016-09-07 10:10:00,78.22,78.33,78.19,78.33,12718.0,68.0796,68.1754,68.0535,68.1754,12718.0
2016-09-07 10:15:00,78.31,78.37,78.27,78.37,6225.0,68.158,68.2102,68.1232,68.2102,6225.0
2016-09-07 10:20:00,78.35,78.42,78.28,78.28,4738.0,68.1928,68.2537,68.1319,68.1319,4738.0
2016-09-07 10:25:00,78.29,78.38,78.29,78.37,5205.0,68.1406,68.2189,68.1406,68.2102,5205.0
2016-09-07 10:30:00,78.37,78.37,78.23,78.23,7616.0,68.2102,68.2102,68.0883,68.0883,7616.0
2016-09-07 10:35:00,78.23,78.24,78.19,78.19,3239.0,68.0883,68.097,68.0535,68.0535,3239.0
2016-09-07 10:40:00,78.22,78.24,78.14,78.15,10050.0,68.0796,68.097,68.01,68.0187,10050.0
2016-09-07 10:45:00,78.15,78.16,78.06,78.1,12153.0,68.0187,68.0274,67.9404,67.9752,12153.0
2016-09-07 10:50:00,78.11,78.14,78.07,78.07,11920.0,67.9839,68.01,67.9491,67.9491,11920.0
2016-09-07 10:55:00,78.08,78.13,78.02,78.02,31021.0,67.9578,68.0013,67.9056,67.9056,31021.0
2016-09-07 11:00:00,78.02,78.02,77.91,77.93,40601.0,67.9056,67.9056,67.8098,67.8272,40601.0
2016-09-07 11:05:00,77.94,78.04,77.94,78.01,23671.0,67.8359,67.923,67.8359,67.8969,23671.0
2016-09-07 11:10:00,78.02,78.02,77.93,77.99,13537.0,67.9056,67.9056,67.8272,67.8794,13537.0
2016-09-07 11:15:00,77.97,77.98,77.9,77.92,10634.0,67.862,67.8707,67.8011,67.8185,10634.0
2016-09-07 11:20:00,77.92,77.92,77.88,77.89,7280.0,67.8185,67.8185,67.7837,67.7924,7280.0
2016-09-07 11:25:00,77.9,77.9,77.88,77.89,13946.0,67.8011,67.8011,67.7837,67.7924,13946.0
2016-09-07 11:30:00,77.88,77.89,77.86,77.86,8488.0,67.7837,67.7924,67.7663,67.7663,8488.0
2016-09-07 11:35:00,77.87,77.96,77.87,77.96,10903.0,67.775,67.8533,67.775,67.8533,10903.0
2016-09-07 11:40:00,77.98,78.01,77.98,78.0,7006.0,67.8707,67.8969,67.8707,67.8882,7006.0
2016-09-07 11:45:00,77.99,77.99,77.97,77.98,8504.0,67.8794,67.8794,67.862,67.8707,8504.0
2016-09-07 11:50:00,77.99,78.01,77.97,77.99,9394.0,67.8794,67.8969,67.862,67.8794,9394.0
2016-09-07 11:55:00,77.99,78.03,77.99,78.01,10423.0,67.8794,67.9143,67.8794,67.8969,10423.0
2016-09-07 12:00:00,78.01,78.01,77.98,78.0,16381.0,67.8969,67.8969,67.8707,67.8882,16381.0
2016-09-07 12:05:00,78.0,78.03,77.96,78.0,26398.0,67.8882,67.9143,67.8533,67.8882,26398.0
2016-09-07 12:10:00,78.01,78.01,77.97,78.0,8793.0,67.8969,67.8969,67.862,67.8882,8793.0
2016-09-07 12:15:00,77.99,77.99,77.9,77.9,5185.0,67.8794,67.8794,67.8011,67.8011,5185.0
2016-09-07 12:20:00,77.9,77.95,77.89,77.93,5465.0,67.8011,67.8446,67.7924,67.8272,5465.0
2016-09-07 12:25:00,77.92,77.94,77.89,77.92,9955.0,67.8185,67.8359,67.7924,67.8185,9955.0
2016-09-07 12:30:00,77.95,78.01,77.95,77.99,6690.0,67.8446,67.8969,67.8446,67.8794,6690.0
2016-09-07 12:35:00,77.99,78.01,77.99,78.0,10997.0,67.8794,67.8969,67.8794,67.8882,10997.0
2016-09-07 12:40:00,78.0,78.01,77.99,77.99,5470.0,67.8882,67.8969,67.8794,67.8794,5470.0
2016-09-07 12:45:00,78.0,78.01,77.99,77.99,5200.0,67.8882,67.8969,67.8794,67.8794,5200.0
2016-09-07 12:50:00,78.0,78.01,77.99,77.99,6544.0,67.8882,67.8969,67.8794,67.8794,6544.0
2016-09-07 12:55:00,78.0,78.0,77.98,78.0,7810.0,67.8882,67.8882,67.8707,67.8882,7810.0
2016-09-07 13:00:00,77.99,77.99,77.93,77.96,9928.0,67.8794,67.8794,67.8272,67.8533,9928.0
2016-09-07 13:05:00,77.96,78.0,77.96,77.98,6210.0,67.8533,67.8882,67.8533,67.8707,6210.0
2016-09-07 13:10:00,78.0,78.01,77.97,77.99,12547.0,67.8882,67.8969,67.862,67.8794,12547.0
2016-09-07 13:15:00,78.0,78.01,77.99,78.0,9369.0,67.8882,67.8969,67.8794,67.8882,9369.0
2016-09-07 13:20:00,78.01,78.02,77.97,77.97,10364.0,67.8969,67.9056,67.862,67.862,10364.0
2016-09-07 13:25:00,77.97,78.0,77.95,77.97,7429.0,67.862,67.8882,67.8446,67.862,7429.0
2016-09-07 13:30:00,77.98,77.99,77.96,77.96,4800.0,67.8707,67.8794,67.8533,67.8533,4800.0
2016-09-07 13:35:00,77.95,78.0,77.94,77.99,24525.0,67.8446,67.8882,67.8359,67.8794,24525.0
2016-09-07 13:40:00,77.99,78.02,77.98,78.0,23011.0,67.8794,67.9056,67.8707,67.8882,23011.0
2016-09-07 13:45:00,78.01,78.02,77.99,78.0,15157.0,67.8969,67.9056,67.8794,67.8882,15157.0
2016-09-07 13:50:00,78.01,78.01,77.99,77.99,11226.0,67.8969,67.8969,67.8794,67.8794,11226.0
2016-09-07 13:55:00,77.99,77.99,77.94,77.98,11227.0,67.8794,67.8794,67.8359,67.8707,11227.0
2016-09-07 14:00:00,77.99,78.02,77.99,78.01,13337.0,67.8794,67.9056,67.8794,67.8969,13337.0
2016-09-07 14:05:00,78.01,78.01,77.99,78.0,13424.0,67.8969,67.8969,67.8794,67.8882,13424.0
2016-09-07 14:10:00,78.0,78.04,78.0,78.03,14875.0,67.8882,67.923,67.8882,67.9143,14875.0
2016-09-07 14:15:00,78.03,78.08,78.01,78.02,29737.0,67.9143,67.9578,67.8969,67.9056,29737.0
2016-09-07 14:20:00,78.02,78.03,78.0,78.02,24296.0,67.9056,67.9143,67.8882,67.9056,24296.0
2016-09-07 14:25:00,78.02,78.02,78.01,78.02,5801.0,67.9056,67.9056,67.8969,67.9056,5801.0
2016-09-07 14:30:00,78.02,78.02,78.0,78.0,13576.0,67.9056,67.9056,67.8882,67.8882,13576.0
2016-09-07 14:35:00,78.02,78.06,78.01,78.05,10743.0,67.9056,67.9404,67.8969,67.9317,10743.0
2016-09-07 14:40:00,78.06,78.13,78.06,78.09,8850.0,67.9404,68.0013,67.9404,67.9665,8850.0
2016-09-07 14:45:00,78.08,78.12,78.01,78.05,33296.0,67.9578,67.9926,67.8969,67.9317,33296.0
2016-09-07 14:50:00,78.04,78.04,78.0,78.01,12695.0,67.923,67.923,67.8882,67.8969,12695.0
2016-09-07 14:55:00,78.01,78.05,78.01,78.02,11094.0,67.8969,67.9317,67.8969,67.9056,11094.0
2016-09-07 15:00:00,78.02,78.07,78.01,78.06,11809.0,67.9056,67.9491,67.8969,67.9404,11809.0
2016-09-07 15:05:00,78.05,78.05,78.0,78.02,14860.0,67.9317,67.9317,67.8882,67.9056,14860.0
2016-09-07 15:10:00,78.01,78.03,78.01,78.02,7405.0,67.8969,67.9143,67.8969,67.9056,7405.0
2016-09-07 15:15:00,78.02,78.02,78.0,78.02,11676.0,67.9056,67.9056,67.8882,67.9056,11676.0
2016-09-07 15:20:00,78.01,78.03,78.01,78.02,9764.0,67.8969,67.9143,67.8969,67.9056,9764.0
2016-09-07 15:25:00,78.03,78.04,78.0,78.01,16599.0,67.9143,67.923,67.8882,67.8969,16599.0
2016-09-07 15:30:00,78.01,78.02,77.99,78.01,31036.0,67.8969,67.9056,67.8794,67.8969,31036.0
2016-09-07 15:35:00,78.02,78.02,78.01,78.02,5951.0,67.9056,67.9056,67.8969,67.9056,5951.0
2016-09-07 15:40:00,78.02,78.02,78.01,78.01,10148.0,67.9056,67.9056,67.8969,67.8969,10148.0
2016-09-07 15:45:00,78.0,78.01,77.97,78.01,30955.0,67.8882,67.8969,67.862,67.8969,30955.0
2016-09-07 15:50:00,78.0,78.0,77.98,78.0,15160.0,67.8882,67.8882,67.8707,67.8882,15160.0
2016-09-07 15:55:00,78.0,78.08,77.99,78.07,53248.0,67.8882,67.9578,67.8794,67.9491,53248.0
2016-09-08 09:30:00,77.83,77.96,77.74,77.82,9078.0,67.7402,67.8533,67.6619,67.7315,9078.0
2016-09-08 09:35:00,77.94,77.99,77.85,77.89,34521.0,67.8359,67.8794,67.7576,67.7924,34521.0
2016-09-08 09:40:00,77.87,77.88,77.75,77.77,13450.0,67.775,67.7837,67.6706,67.688,13450.0
2016-09-08 09:45:00,77.79,77.79,77.65,77.71,6545.0,67.7054,67.7054,67.5835,67.6357,6545.0
2016-09-08 09:50:00,77.7,77.77,77.62,77.73,8960.0,67.627,67.688,67.5574,67.6532,8960.0
2016-09-08 09:55:00,77.74,77.76,77.67,77.69,19640.0,67.6619,67.6793,67.6009,67.6183,19640.0
2016-09-08 10:00:00,77.71,77.71,77.53,77.55,16090.0,67.6357,67.6357,67.4791,67.4965,16090.0
2016-09-08 10:05:00,77.55,77.62,77.48,77.58,55469.0,67.4965,67.5574,67.4356,67.5226,55469.0
2016-09-08 10:10:00,77.58,77.63,77.5,77.51,28385.0,67.5226,67.5661,67.453,67.4617,28385.0
2016-09-08 10:15:00,77.51,77.62,77.5,77.6,18373.0,67.4617,67.5574,67.453,67.54,18373.0
2016-09-08 10:20:00,77.62,77.63,77.56,77.56,14718.0,67.5574,67.5661,67.5052,67.5052,14718.0
2016-09-08 10:25:00,77.56,77.57,77.49,77.5,11913.0,67.5052,67.5139,67.4443,67.453,11913.0
2016-09-08 10:30:00,77.51,77.51,77.45,77.48,15262.0,67.4617,67.4617,67.4095,67.4356,15262.0
2016-09-08 10:35:00,77.48,77.51,77.44,77.48,15104.0,67.4356,67.4617,67.4008,67.4356,15104.0
2016-09-08 10:40:00,77.48,77.52,77.48,77.49,6336.0,67.4356,67.4704,67.4356,67.4443,6336.0
2016-09-08 10:45:00,77.48,77.5,77.46,77.47,8564.0,67.4356,67.453,67.4182,67.4269,8564.0
2016-09-08 10:50:00,77.47,77.49,77.44,77.45,7199.0,67.4269,67.4443,67.4008,67.4095,7199.0
2016-09-08 10:55:00,77.46,77.46,77.42,77.44,6773.0,67.4182,67.4182,67.3833,67.4008,6773.0
2016-09-08 11:00:00,77.44,77.55,77.44,77.52,45280.0,67.4008,67.4965,67.4008,67.4704,45280.0
2016-09-08 11:05:00,77.52,77.54,77.48,77.5,17296.0,67.4704,67.4878,67.4356,67.453,17296.0
2016-09-08 11:10:00,77.51,77.62,77.51,77.6,9355.0,67.4617,67.5574,67.4617,67.54,9355.0
2016-09-08 11:15:00,77.6,77.62,77.53,77.53,11608.0,67.54,67.5574,67.4791,67.4791,11608.0
2016-09-08 11:20:00,77.53,77.56,77.5,77.51,6000.0,67.4791,67.5052,67.453,67.4617,6000.0
2016-09-08 11:25:00,77.51,77.53,77.5,77.52,10101.0,67.4617,67.4791,67.453,67.4704,10101.0
2016-09-08 11:30:00,77.52,77.52,77.46,77.47,19847.0,67.4704,67.4704,67.4182,67.4269,19847.0
2016-09-08 11:35:00,77.47,77.49,77.44,77.47,10231.0,67.4269,67.4443,67.4008,67.4269,10231.0
2016-09-08 11:40:00,77.48,77.48,77.45,77.48,5492.0,67.4356,67.4356,67.4095,67.4356,5492.0
2016-09-08 11:45:00,77.47,77.47,77.45,77.47,7130.0,67.4269,67.4269,67.4095,67.4269,7130.0
2016-09-08 11:50:00,77.47,77.5,77.46,77.5,12920.0,67.4269,67.453,67.4182,67.453,12920.0
2016-09-08 11:55:00,77.5,77.51,77.49,77.51,3500.0,67.453,67.4617,67.4443,67.4617,3500.0
2016-09-08 12:00:00,77.51,77.54,77.5,77.53,8367.0,67.4617,67.4878,67.453,67.4791,8367.0
2016-09-08 12:05:00,77.53,77.53,77.5,77.52,8679.0,67.4791,67.4791,67.453,67.4704,8679.0
2016-09-08 12:10:00,77.51,77.52,77.5,77.52,10300.0,67.4617,67.4704,67.453,67.4704,10300.0
2016-09-08 12:15:00,77.51,77.52,77.49,77.51,21396.0,67.4617,67.4704,67.4443,67.4617,21396.0
2016-09-08 12:20:00,77.5,77.52,77.49,77.52,7033.0,67.453,67.4704,67.4443,67.4704,7033.0
2016-09-08 12:25:00,77.52,77.52,77.48,77.5,15963.0,67.4704,67.4704,67.4356,67.453,15963.0
2016-09-08 12:30:00,77.49,77.49,77.46,77.48,7538.0,67.4443,67.4443,67.4182,67.4356,7538.0
2016-09-08 12:35:00,77.48,77.51,77.47,77.5,10018.0,67.4356,67.4617,67.4269,67.453,10018.0
2016-09-08 12:40:00,77.5,77.55,77.49,77.55,14958.0,67.453,67.4965,67.4443,67.4965,14958.0
2016-09-08 12:45:00,77.55,77.56,77.5,77.52,9500.0,67.4965,67.5052,67.453,67.4704,9500.0
2016-09-08 12:50:00,77.53,77.55,77.51,77.53,10683.0,67.4791,67.4965,67.4617,67.4791,10683.0
2016-09-08 12:55:00,77.53,77.54,77.51,77.51,5604.0,67.4791,67.4878,67.4617,67.4617,5604.0
2016-09-08 13:00:00,77.52,77.54,77.51,77.52,8748.0,67.4704,67.4878,67.4617,67.4704,8748.0
2016-09-08 13:05:00,77.52,77.53,77.5,77.52,14115.0,67.4704,67.4791,67.453,67.4704,14115.0
2016-09-08 13:10:00,77.53,77.56,77.52,77.55,15341.0,67.4791,67.5052,67.4704,67.4965,15341.0
2016-09-08 13:15:00,77.54,77.55,77.5,77.51,12100.0,67.4878,67.4965,67.453,67.4617,12100.0
2016-09-08 13:20:00,77.5,77.51,77.49,77.51,8868.0,67.453,67.4617,67.4443,67.4617,8868.0
2016-09-08 13:25:00,77.51,77.52,77.49,77.51,5762.0,67.4617,67.4704,67.4443,67.4617,5762.0
2016-09-08 13:30:00,77.51,77.51,77.46,77.46,10430.0,67.4617,67.4617,67.4182,67.4182,10430.0
2016-09-08 13:35:00,77.46,77.48,77.46,77.48,6697.0,67.4182,67.4356,67.4182,67.4356,6697.0
2016-09-08 13:40:00,77.48,77.53,77.47,77.49,19554.0,67.4356,67.4791,67.4269,67.4443,19554.0
2016-09-08 13:45:00,77.48,77.49,77.4,77.4,7019.0,67.4356,67.4443,67.3659,67.3659,7019.0
2016-09-08 13:50:00,77.4,77.43,77.37,77.43,6565.0,67.3659,67.392,67.3398,67.392,6565.0
2016-09-08 13:55:00,77.43,77.51,77.43,77.49,11658.0,67.392,67.4617,67.392,67.4443,11658.0
2016-09-08 14:00:00,77.48,77.51,77.45,77.49,11294.0,67.4356,67.4617,67.4095,67.4443,11294.0
2016-09-08 14:05:00,77.48,77.52,77.48,77.5,10504.0,67.4356,67.4704,67.4356,67.453,10504.0
2016-09-08 14:10:00,77.5,77.51,77.45,77.45,21989.0,67.453,67.4617,67.4095,67.4095,21989.0
2016-09-08 14:15:00,77.45,77.48,77.45,77.46,14525.0,67.4095,67.4356,67.4095,67.4182,14525.0
2016-09-08 14:20:00,77.46,77.51,77.45,77.5,9288.0,67.4182,67.4617,67.4095,67.453,9288.0
2016-09-08 14:25:00,77.49,77.52,77.47,77.5,10476.0,67.4443,67.4704,67.4269,67.453,10476.0
2016-09-08 14:30:00,77.48,77.5,77.46,77.48,12231.0,67.4356,67.453,67.4182,67.4356,12231.0
2016-09-08 14:35:00,77.48,77.51,77.48,77.5,14313.0,67.4356,67.4617,67.4356,67.453,14313.0
2016-09-08 14:40:00,77.5,77.54,77.49,77.5,15423.0,67.453,67.4878,67.4443,67.453,15423.0
2016-09-08 14:45:00,77.5,77.54,77.49,77.53,42075.0,67.453,67.4878,67.4443,67.4791,42075.0
2016-09-08 14:50:00,77.52,77.55,77.5,77.52,13163.0,67.4704,67.4965,67.453,67.4704,13163.0
2016-09-08 14:55:00,77.52,77.52,77.47,77.49,33971.0,67.4704,67.4704,67.4269,67.4443,33971.0
2016-09-08 15:00:00,77.5,77.51,77.48,77.48,12543.0,67.453,67.4617,67.4356,67.4356,12543.0
2016-09-08 15:05:00,77.49,77.51,77.46,77.5,20039.0,67.4443,67.4617,67.4182,67.453,20039.0
2016-09-08 15:10:00,77.5,77.51,77.44,77.45,27612.0,67.453,67.4617,67.4008,67.4095,27612.0
2016-09-08 15:15:00,77.45,77.52,77.43,77.46,20289.0,67.4095,67.4704,67.392,67.4182,20289.0
2016-09-08 15:20:00,77.45,77.46,77.42,77.46,17203.0,67.4095,67.4182,67.3833,67.4182,17203.0
2016-09-08 15:25:00,77.46,77.47,77.42,77.42,14859.0,67.4182,67.4269,67.3833,67.3833,14859.0
2016-09-08 15:30:00,77.43,77.44,77.42,77.43,17835.0,67.392,67.4008,67.3833,67.392,17835.0
2016-09-08 15:35:00,77.43,77.45,77.38,77.38,34542.0,67.392,67.4095,67.3485,67.3485,34542.0
2016-09-08 15:40:00,77.39,77.42,77.38,77.38,17953.0,67.3572,67.3833,67.3485,67.3485,17953.0
2016-09-08 15:45:00,77.39,77.4,77.37,77.4,24495.0,67.3572,67.3659,67.3398,67.3659,24495.0
2016-09-08 15:50:00,77.4,77.41,77.36,77.37,36442.0,67.3659,67.3746,67.3311,67.3398,36442.0
2016-09-08 15:55:00,77.37,77.42,77.36,77.36,59183.0,67.3398,67.3833,67.3311,67.3311,59183.0
2016-09-09 09:30:00,77.02,77.43,77.0,77.1,21516.0,67.0352,67.392,67.0178,67.1048,21516.0
2016-09-09 09:35:00,77.07,77.31,77.05,77.2,5634.0,67.0787,67.2876,67.0613,67.1919,5634.0
2016-09-09 09:40:00,77.18,77.33,77.18,77.23,7200.0,67.1745,67.305,67.1745,67.218,7200.0
2016-09-09 09:45:00,77.19,77.25,77.18,77.2,6880.0,67.1832,67.2354,67.1745,67.1919,6880.0
2016-09-09 09:50:00,77.19,77.19,77.09,77.13,9967.0,67.1832,67.1832,67.0961,67.1309,9967.0
2016-09-09 09:55:00,77.11,77.19,77.02,77.19,11775.0,67.1135,67.1832,67.0352,67.1832,11775.0
2016-09-09 10:00:00,77.19,77.19,77.02,77.05,7534.0,67.1832,67.1832,67.0352,67.0613,7534.0
2016-09-09 10:05:00,77.04,77.06,77.0,77.0,7104.0,67.0526,67.07,67.0178,67.0178,7104.0
2016-09-09 10:10:00,77.01,77.12,76.99,77.12,34452.0,67.0265,67.1222,67.0091,67.1222,34452.0
2016-09-09 10:15:00,77.12,77.17,77.09,77.1,5702.0,67.1222,67.1658,67.0961,67.1048,5702.0
2016-09-09 10:20:00,77.12,77.13,77.07,77.1,3823.0,67.1222,67.1309,67.0787,67.1048,3823.0
2016-09-09 10:25:00,77.1,77.27,77.1,77.21,32600.0,67.1048,67.2528,67.1048,67.2006,32600.0
2016-09-09 10:30:00,77.2,77.21,77.12,77.2,5837.0,67.1919,67.2006,67.1222,67.1919,5837.0
2016-09-09 10:35:00,77.21,77.24,77.11,77.14,7420.0,67.2006,67.2267,67.1135,67.1396,7420.0
2016-09-09 10:40:00,77.14,77.18,77.1,77.16,17979.0,67.1396,67.1745,67.1048,67.157,17979.0
2016-09-09 10:45:00,77.16,77.17,77.07,77.07,17810.0,67.157,67.1658,67.0787,67.0787,17810.0
2016-09-09 10:50:00,77.06,77.17,77.03,77.17,20224.0,67.07,67.1658,67.0439,67.1658,20224.0
2016-09-09 10:55:00,77.19,77.24,77.18,77.22,4350.0,67.1832,67.2267,67.1745,67.2093,4350.0
2016-09-09 11:00:00,77.24,77.24,77.18,77.2,10079.0,67.2267,67.2267,67.1745,67.1919,10079.0
2016-09-09 11:05:00,77.23,77.27,77.2,77.22,23051.0,67.218,67.2528,67.1919,67.2093,23051.0
2016-09-09 11:10:00,77.21,77.24,77.2,77.24,8480.0,67.2006,67.2267,67.1919,67.2267,8480.0
2016-09-09 11:15:00,77.23,77.32,77.2,77.3,25680.0,67.218,67.2963,67.1919,67.2789,25680.0
2016-09-09 11:20:00,77.31,77.58,77.31,77.51,39470.0,67.2876,67.5226,67.2876,67.4617,39470.0
2016-09-09 11:25:00,77.49,77.5,77.32,77.36,14475.0,67.4443,67.453,67.2963,67.3311,14475.0
2016-09-09 11:30:00,77.37,77.41,77.27,77.27,4459.0,67.3398,67.3746,67.2528,67.2528,4459.0
2016-09-09 11:35:00,77.28,77.4,77.25,77.4,17635.0,67.2615,67.3659,67.2354,67.3659,17635.0
2016-09-09 11:40:00,77.42,77.48,77.35,77.36,9530.0,67.3833,67.4356,67.3224,67.3311,9530.0
2016-09-09 11:45:00,77.36,77.41,77.3,77.34,5988.0,67.3311,67.3746,67.2789,67.3137,5988.0
2016-09-09 11:50:00,77.34,77.39,77.34,77.34,4609.0,67.3137,67.3572,67.3137,67.3137,4609.0
2016-09-09 11:55:00,77.34,77.41,77.32,77.4,14933.0,67.3137,67.3746,67.2963,67.3659,14933.0
2016-09-09 12:00:00,77.39,77.4,77.32,77.37,11923.0,67.3572,67.3659,67.2963,67.3398,11923.0
2016-09-09 12:05:00,77.35,77.38,77.32,77.35,15027.0,67.3224,67.3485,67.2963,67.3224,15027.0
2016-09-09 12:10:00,77.37,77.39,77.34,77.37,13887.0,67.3398,67.3572,67.3137,67.3398,13887.0
2016-09-09 12:15:00,77.37,77.38,77.31,77.31,11705.0,67.3398,67.3485,67.2876,67.2876,11705.0
2016-09-09 12:20:00,77.31,77.31,77.18,77.19,5913.0,67.2876,67.2876,67.1745,67.1832,5913.0
2016-09-09 12:25:00,77.19,77.19,77.08,77.11,15111.0,67.1832,67.1832,67.0874,67.1135,15111.0
2016-09-09 12:30:00,77.11,77.11,77.04,77.05,5428.0,67.1135,67.1135,67.0526,67.0613,5428.0
2016-09-09 12:35:00,77.05,77.12,77.05,77.1,4600.0,67.0613,67.1222,67.0613,67.1048,4600.0
2016-09-09 12:40:00,77.09,77.31,77.09,77.25,20274.0,67.0961,67.2876,67.0961,67.2354,20274.0
2016-09-09 12:45:00,77.27,77.27,77.17,77.18,5908.0,67.2528,67.2528,67.1658,67.1745,5908.0
2016-09-09 12:50:00,77.17,77.17,77.03,77.11,36912.0,67.1658,67.1658,67.0439,67.1135,36912.0
2016-09-09 12:55:00,77.1,77.15,77.07,77.15,4207.0,67.1048,67.1483,67.0787,67.1483,4207.0
2016-09-09 13:00:00,77.14,77.2,77.04,77.05,6005.0,67.1396,67.1919,67.0526,67.0613,6005.0
2016-09-09 13:05:00,77.03,77.06,76.99,77.0,6168.0,67.0439,67.07,67.0091,67.0178,6168.0
2016-09-09 13:10:00,77.02,77.03,77.0,77.02,10006.0,67.0352,67.0439,67.0178,67.0352,10006.0
2016-09-09 13:15:00,77.03,77.04,77.0,77.01,24103.0,67.0439,67.0526,67.0178,67.0265,24103.0
2016-09-09 13:20:00,77.02,77.05,77.0,77.04,5056.0,67.0352,67.0613,67.0178,67.0526,5056.0
2016-09-09 13:25:00,77.05,77.05,77.0,77.03,6274.0,67.0613,67.0613,67.0178,67.0439,6274.0
2016-09-09 13:30:00,77.02,77.05,77.0,77.0,7826.0,67.0352,67.0613,67.0178,67.0178,7826.0
2016-09-09 13:35:00,77.01,77.04,76.98,77.01,30762.0,67.0265,67.0526,67.0004,67.0265,30762.0
2016-09-09 13:40:00,77.02,77.03,76.88,76.9,17680.0,67.0352,67.0439,66.9133,66.9308,17680.0
2016-09-09 13:45:00,76.87,76.88,76.69,76.72,8076.0,66.9046,66.9133,66.748,66.7741,8076.0
2016-09-09 13:50:00,76.71,76.74,76.67,76.7,6441.0,66.7654,66.7915,66.7306,66.7567,6441.0
2016-09-09 13:55:00,76.7,76.75,76.68,76.73,5035.0,66.7567,66.8002,66.7393,66.7828,5035.0
2016-09-09 14:00:00,76.73,76.74,76.64,76.69,11124.0,66.7828,66.7915,66.7045,66.748,11124.0
2016-09-09 14:05:00,76.7,76.74,76.58,76.67,10714.0,66.7567,66.7915,66.6522,66.7306,10714.0
2016-09-09 14:10:00,76.67,76.67,76.56,76.56,9906.0,66.7306,66.7306,66.6348,66.6348,9906.0
2016-09-09 14:15:00,76.6,76.7,76.59,76.68,5872.0,66.6696,66.7567,66.6609,66.7393,5872.0
2016-09-09 14:20:00,76.66,76.78,76.66,76.78,3514.0,66.7219,66.8263,66.7219,66.8263,3514.0
2016-09-09 14:25:00,76.76,76.84,76.76,76.83,6821.0,66.8089,66.8785,66.8089,66.8698,6821.0
2016-09-09 14:30:00,76.82,76.84,76.79,76.8,8186.0,66.8611,66.8785,66.835,66.8437,8186.0
2016-09-09 14:35:00,76.79,76.87,76.75,76.77,32286.0,66.835,66.9046,66.8002,66.8176,32286.0
2016-09-09 14:40:00,76.77,76.79,76.72,76.74,7960.0,66.8176,66.835,66.7741,66.7915,7960.0
2016-09-09 14:45:00,76.73,76.74,76.65,76.7,15235.0,66.7828,66.7915,66.7132,66.7567,15235.0
2016-09-09 14:50:00,76.69,76.78,76.69,76.77,9740.0,66.748,66.8263,66.748,66.8176,9740.0
2016-09-09 14:55:00,76.76,76.81,76.74,76.78,17473.0,66.8089,66.8524,66.7915,66.8263,17473.0
2016-09-09 15:00:00,76.77,76.78,76.72,76.73,13571.0,66.8176,66.8263,66.7741,66.7828,13571.0
2016-09-09 15:05:00,76.73,76.76,76.7,76.75,8325.0,66.7828,66.8089,66.7567,66.8002,8325.0
2016-09-09 15:10:00,76.74,76.75,76.67,76.7,10400.0,66.7915,66.8002,66.7306,66.7567,10400.0
2016-09-09 15:15:00,76.71,76.87,76.71,76.85,9719.0,66.7654,66.9046,66.7654,66.8872,9719.0
2016-09-09 15:20:00,76.86,76.86,76.8,76.85,15425.0,66.8959,66.8959,66.8437,66.8872,15425.0
2016-09-09 15:25:00,76.86,77.0,76.86,77.0,27665.0,66.8959,67.0178,66.8959,67.0178,27665.0
2016-09-09 15:30:00,77.0,77.0,76.94,76.98,27305.0,67.0178,67.0178,66.9656,67.0004,27305.0
2016-09-09 15:35:00,76.97,76.97,76.89,76.94,22019.0,66.9917,66.9917,66.9221,66.9656,22019.0
2016-09-09 15:40:00,76.93,76.94,76.8,76.82,33881.0,66.9569,66.9656,66.8437,66.8611,33881.0
2016-09-09 15:45:00,76.81,76.88,76.8,76.85,27083.0,66.8524,66.9133,66.8437,66.8872,27083.0
2016-09-09 15:50:00,76.84,76.84,76.77,76.79,33188.0,66.8785,66.8785,66.8176,66.835,33188.0
2016-09-09 15:55:00,76.78,76.81,76.66,76.66,50260.0,66.8263,66.8524,66.7219,66.7219,50260.0
2016-09-12 09:30:00,76.77,76.77,76.06,76.31,9530.0,66.8176,66.8176,66.1997,66.4172,9530.0
2016-09-12 09:35:00,76.38,76.5,76.29,76.37,10842.0,66.4782,66.5826,66.3998,66.4695,10842.0
2016-09-12 09:40:00,76.36,76.36,76.08,76.08,4699.0,66.4608,66.4608,66.2171,66.2171,4699.0
2016-09-12 09:45:00,76.08,76.1,75.94,76.06,11069.0,66.2171,66.2345,66.0952,66.1997,11069.0
2016-09-12 09:50:00,76.1,76.11,76.0,76.11,5530.0,66.2345,66.2432,66.1474,66.2432,5530.0
2016-09-12 09:55:00,76.11,76.15,75.92,75.92,15569.0,66.2432,66.278,66.0778,66.0778,15569.0
2016-09-12 10:00:00,75.9,76.01,75.9,75.97,18934.0,66.0604,66.1561,66.0604,66.1213,18934.0
2016-09-12 10:05:00,75.98,76.1,75.97,75.97,9383.0,66.13,66.2345,66.1213,66.1213,9383.0
2016-09-12 10:10:00,75.99,76.03,75.96,75.99,7743.0,66.1387,66.1735,66.1126,66.1387,7743.0
2016-09-12 10:15:00,76.0,76.04,75.95,76.04,9400.0,66.1474,66.1822,66.1039,66.1822,9400.0
2016-09-12 10:20:00,76.05,76.2,76.03,76.14,8895.0,66.1909,66.3215,66.1735,66.2693,8895.0
2016-09-12 10:25:00,76.14,76.24,76.04,76.06,22676.0,66.2693,66.3563,66.1822,66.1997,22676.0
2016-09-12 10:30:00,76.08,76.1,75.96,76.01,17890.0,66.2171,66.2345,66.1126,66.1561,17890.0
2016-09-12 10:35:00,76.02,76.23,76.02,76.23,9916.0,66.1648,66.3476,66.1648,66.3476,9916.0
2016-09-12 10:40:00,76.22,76.22,76.17,76.19,5372.0,66.3389,66.3389,66.2954,66.3128,5372.0
2016-09-12 10:45:00,76.19,76.22,76.06,76.06,18621.0,66.3128,66.3389,66.1997,66.1997,18621.0
2016-09-12 10:50:00,76.07,76.15,76.07,76.15,7239.0,66.2084,66.278,66.2084,66.278,7239.0
2016-09-12 10:55:00,76.15,76.2,76.14,76.14,7608.0,66.278,66.3215,66.2693,66.2693,7608.0
2016-09-12 11:00:00,76.15,76.25,76.15,76.2,11882.0,66.278,66.365,66.278,66.3215,11882.0
2016-09-12 11:05:00,76.21,76.21,76.12,76.12,23753.0,66.3302,66.3302,66.2519,66.2519,23753.0
2016-09-12 11:10:00,76.13,76.16,76.11,76.14,8367.0,66.2606,66.2867,66.2432,66.2693,8367.0
2016-09-12 11:15:00,76.13,76.22,76.13,76.19,9800.0,66.2606,66.3389,66.2606,66.3128,9800.0
2016-09-12 11:20:00,76.19,76.22,76.16,76.19,12659.0,66.3128,66.3389,66.2867,66.3128,12659.0
2016-09-12 11:25:00,76.22,76.26,76.2,76.2,5400.0,66.3389,66.3737,66.3215,66.3215,5400.0
2016-09-12 11:30:00,76.21,76.24,76.15,76.22,7844.0,66.3302,66.3563,66.278,66.3389,7844.0
2016-09-12 11:35:00,76.24,76.33,76.24,76.26,6179.0,66.3563,66.4347,66.3563,66.3737,6179.0
2016-09-12 11:40:00,76.28,76.35,76.27,76.33,3906.0,66.3911,66.4521,66.3824,66.4347,3906.0
2016-09-12 11:45:00,76.33,76.33,76.24,76.25,5500.0,66.4347,66.4347,66.3563,66.365,5500.0
2016-09-12 11:50:00,76.26,76.27,76.25,76.26,6124.0,66.3737,66.3824,66.365,66.3737,6124.0
2016-09-12 11:55:00,76.26,76.37,76.26,76.28,23746.0,66.3737,66.4695,66.3737,66.3911,23746.0
2016-09-12 12:00:00,76.27,76.28,76.24,76.27,7798.0,66.3824,66.3911,66.3563,66.3824,7798.0
2016-09-12 12:05:00,76.28,76.31,76.26,76.31,4901.0,66.3911,66.4172,66.3737,66.4172,4901.0
2016-09-12 12:10:00,76.31,76.32,76.22,76.24,6201.0,66.4172,66.4259,66.3389,66.3563,6201.0
2016-09-12 12:15:00,76.26,76.3,76.23,76.23,6533.0,66.3737,66.4085,66.3476,66.3476,6533.0
2016-09-12 12:20:00,76.23,76.28,76.23,76.26,3423.0,66.3476,66.3911,66.3476,66.3737,3423.0
2016-09-12 12:25:00,76.28,76.28,76.22,76.25,2617.0,66.3911,66.3911,66.3389,66.365,2617.0
2016-09-12 12:30:00,76.26,76.31,76.26,76.28,3120.0,66.3737,66.4172,66.3737,66.3911,3120.0
2016-09-12 12:35:00,76.28,76.32,76.28,76.28,3902.0,66.3911,66.4259,66.3911,66.3911,3902.0
2016-09-12 12:40:00,76.31,76.31,76.22,76.24,4963.0,66.4172,66.4172,66.3389,66.3563,4963.0
2016-09-12 12:45:00,76.25,76.3,76.25,76.29,3101.0,66.365,66.4085,66.365,66.3998,3101.0
2016-09-12 12:50:00,76.3,76.39,76.3,76.39,5078.0,66.4085,66.4869,66.4085,66.4869,5078.0
2016-09-12 12:55:00,76.39,76.43,76.38,76.43,5857.0,66.4869,66.5217,66.4782,66.5217,5857.0
2016-09-12 13:00:00,76.43,76.44,76.37,76.37,9443.0,66.5217,66.5304,66.4695,66.4695,9443.0
2016-09-12 13:05:00,76.38,76.43,76.38,76.4,7881.0,66.4782,66.5217,66.4782,66.4956,7881.0
2016-09-12 13:10:00,76.42,76.45,76.4,76.44,9923.0,66.513,66.5391,66.4956,66.5304,9923.0
2016-09-12 13:15:00,76.45,76.61,76.45,76.47,17422.0,66.5391,66.6784,66.5391,66.5565,17422.0
2016-09-12 13:20:00,76.47,76.52,76.32,76.32,9222.0,66.5565,66.6,66.4259,66.4259,9222.0
2016-09-12 13:25:00,76.33,76.35,76.12,76.12,16590.0,66.4347,66.4521,66.2519,66.2519,16590.0
2016-09-12 13:30:00,76.17,76.19,76.02,76.06,7900.0,66.2954,66.3128,66.1648,66.1997,7900.0
2016-09-12 13:35:00,76.06,76.19,76.02,76.18,10001.0,66.1997,66.3128,66.1648,66.3041,10001.0
2016-09-12 13:40:00,76.24,76.24,76.09,76.13,10201.0,66.3563,66.3563,66.2258,66.2606,10201.0
2016-09-12 13:45:00,76.15,76.36,76.15,76.36,16847.0,66.278,66.4608,66.278,66.4608,16847.0
2016-09-12 13:50:00,76.38,76.45,76.34,76.44,12000.0,66.4782,66.5391,66.4434,66.5304,12000.0
2016-09-12 13:55:00,76.46,76.5,76.36,76.47,13652.0,66.5478,66.5826,66.4608,66.5565,13652.0
2016-09-12 14:00:00,76.47,76.51,76.4,76.45,21275.0,66.5565,66.5913,66.4956,66.5391,21275.0
2016-09-12 14:05:00,76.44,76.59,76.44,76.57,17168.0,66.5304,66.6609,66.5304,66.6435,17168.0
2016-09-12 14:10:00,76.56,76.57,76.48,76.5,20103.0,66.6348,66.6435,66.5652,66.5826,20103.0
2016-09-12 14:15:00,76.5,76.56,76.47,76.55,16883.0,66.5826,66.6348,66.5565,66.6261,16883.0
2016-09-12 14:20:00,76.54,76.58,76.51,76.58,15557.0,66.6174,66.6522,66.5913,66.6522,15557.0
2016-09-12 14:25:00,76.59,76.61,76.52,76.52,8876.0,66.6609,66.6784,66.6,66.6,8876.0
2016-09-12 14:30:00,76.53,76.62,76.47,76.48,11156.0,66.6087,66.6871,66.5565,66.5652,11156.0
2016-09-12 14:35:00,76.49,76.65,76.49,76.64,12316.0,66.5739,66.7132,66.5739,66.7045,12316.0
2016-09-12 14:40:00,76.63,76.75,76.63,76.74,10532.0,66.6958,66.8002,66.6958,66.7915,10532.0
2016-09-12 14:45:00,76.73,76.81,76.67,76.78,21398.0,66.7828,66.8524,66.7306,66.8263,21398.0
2016-09-12 14:50:00,76.78,76.9,76.77,76.86,18516.0,66.8263,66.9308,66.8176,66.8959,18516.0
2016-09-12 14:55:00,76.84,76.91,76.8,76.89,18515.0,66.8785,66.9395,66.8437,66.9221,18515.0
2016-09-12 15:00:00,76.9,77.14,76.9,77.11,42576.0,66.9308,67.1396,66.9308,67.1135,42576.0
2016-09-12 15:05:00,77.12,77.28,77.09,77.25,34573.0,67.1222,67.2615,67.0961,67.2354,34573.0
2016-09-12 15:10:00,77.26,77.28,77.22,77.23,29739.0,67.2441,67.2615,67.2093,67.218,29739.0
2016-09-12 15:15:00,77.23,77.25,77.18,77.19,35536.0,67.218,67.2354,67.1745,67.1832,35536.0
2016-09-12 15:20:00,77.18,77.24,77.12,77.23,28978.0,67.1745,67.2267,67.1222,67.218,28978.0
2016-09-12 15:25:00,77.22,77.25,77.21,77.24,15204.0,67.2093,67.2354,67.2006,67.2267,15204.0
2016-09-12 15:30:00,77.25,77.26,77.21,77.23,29779.0,67.2354,67.2441,67.2006,67.218,29779.0
2016-09-12 15:35:00,77.23,77.25,77.19,77.21,38861.0,67.218,67.2354,67.1832,67.2006,38861.0
2016-09-12 15:40:00,77.21,77.27,77.19,77.24,36841.0,67.2006,67.2528,67.1832,67.2267,36841.0
2016-09-12 15:45:00,77.25,77.26,77.15,77.15,37196.0,67.2354,67.2441,67.1483,67.1483,37196.0
2016-09-12 15:50:00,77.15,77.18,77.12,77.13,47037.0,67.1483,67.1745,67.1222,67.1309,47037.0
2016-09-12 15:55:00,77.14,77.27,77.13,77.21,88627.0,67.1396,67.2528,67.1309,67.2006,88627.0
2016-09-13 09:30:00,76.57,77.2,76.57,77.2,27685.0,67.0026,67.5539,67.0026,67.5539,27685.0
2016-09-13 09:35:00,77.2,77.99,77.16,77.97,20660.0,67.5539,68.2452,67.5189,68.2277,20660.0
2016-09-13 09:40:00,77.98,77.99,77.77,77.84,14617.0,68.2365,68.2452,68.0527,68.114,14617.0
2016-09-13 09:45:00,77.82,77.82,77.37,77.44,12880.0,68.0964,68.0964,67.7027,67.7639,12880.0
2016-09-13 09:50:00,77.44,77.56,77.26,77.38,12829.0,67.7639,67.8689,67.6064,67.7114,12829.0
2016-09-13 09:55:00,77.37,77.38,77.06,77.06,3750.0,67.7027,67.7114,67.4314,67.4314,3750.0
2016-09-13 10:00:00,77.01,77.12,76.94,77.06,9200.0,67.3877,67.4839,67.3264,67.4314,9200.0
2016-09-13 10:05:00,77.1,77.14,76.96,77.01,9876.0,67.4664,67.5014,67.3439,67.3877,9876.0
2016-09-13 10:10:00,76.98,77.05,76.92,77.03,4758.0,67.3614,67.4227,67.3089,67.4052,4758.0
2016-09-13 10:15:00,77.03,77.11,76.86,76.87,8126.0,67.4052,67.4752,67.2564,67.2652,8126.0
2016-09-13 10:20:00,76.84,76.95,76.84,76.87,8500.0,67.2389,67.3352,67.2389,67.2652,8500.0
2016-09-13 10:25:00,76.84,76.97,76.84,76.94,6700.0,67.2389,67.3527,67.2389,67.3264,6700.0
2016-09-13 10:30:00,76.91,76.93,76.77,76.89,7416.0,67.3002,67.3177,67.1776,67.2827,7416.0
2016-09-13 10:35:00,76.89,76.94,76.83,76.9,8478.0,67.2827,67.3264,67.2301,67.2914,8478.0
2016-09-13 10:40:00,76.9,76.96,76.83,76.85,25884.0,67.2914,67.3439,67.2301,67.2476,25884.0
2016-09-13 10:45:00,76.83,76.89,76.77,76.78,13412.0,67.2301,67.2827,67.1776,67.1864,13412.0
2016-09-13 10:50:00,76.71,76.71,76.56,76.56,5599.0,67.1251,67.1251,66.9939,66.9939,5599.0
2016-09-13 10:55:00,76.57,76.68,76.53,76.57,7100.0,67.0026,67.0989,66.9676,67.0026,7100.0
2016-09-13 11:00:00,76.6,76.6,76.48,76.5,15127.0,67.0289,67.0289,66.9239,66.9414,15127.0
2016-09-13 11:05:00,76.5,76.56,76.48,76.48,7624.0,66.9414,66.9939,66.9239,66.9239,7624.0
2016-09-13 11:10:00,76.46,76.47,76.39,76.44,6200.0,66.9064,66.9151,66.8451,66.8889,6200.0
2016-09-13 11:15:00,76.47,76.47,76.25,76.3,14981.0,66.9151,66.9151,66.7226,66.7664,14981.0
2016-09-13 11:20:00,76.33,76.37,76.26,76.27,5700.0,66.7926,66.8276,66.7314,66.7401,5700.0
2016-09-13 11:25:00,76.29,76.44,76.24,76.24,14548.0,66.7576,66.8889,66.7139,66.7139,14548.0
2016-09-13 11:30:00,76.24,76.31,76.23,76.26,7510.0,66.7139,66.7751,66.7051,66.7314,7510.0
2016-09-13 11:35:00,76.27,76.39,76.27,76.36,9833.0,66.7401,66.8451,66.7401,66.8189,9833.0
2016-09-13 11:40:00,76.36,76.55,76.35,76.52,5466.0,66.8189,66.9851,66.8101,66.9589,5466.0
2016-09-13 11:45:00,76.52,76.53,76.34,76.37,8900.0,66.9589,66.9676,66.8014,66.8276,8900.0
2016-09-13 11:50:00,76.37,76.51,76.36,76.51,4100.0,66.8276,66.9501,66.8189,66.9501,4100.0
2016-09-13 11:55:00,76.5,76.51,76.35,76.36,8956.0,66.9414,66.9501,66.8101,66.8189,8956.0
2016-09-13 12:00:00,76.39,76.43,76.22,76.22,11393.0,66.8451,66.8801,66.6964,66.6964,11393.0
2016-09-13 12:05:00,76.23,76.47,76.23,76.4,5440.0,66.7051,66.9151,66.7051,66.8539,5440.0
2016-09-13 12:10:00,76.42,76.6,76.4,76.6,11337.0,66.8714,67.0289,66.8539,67.0289,11337.0
2016-09-13 12:15:00,76.56,76.59,76.5,76.5,2799.0,66.9939,67.0201,66.9414,66.9414,2799.0
2016-09-13 12:20:00,76.51,76.52,76.43,76.43,6119.0,66.9501,66.9589,66.8801,66.8801,6119.0
2016-09-13 12:25:00,76.46,76.47,76.34,76.39,4477.0,66.9064,66.9151,66.8014,66.8451,4477.0
2016-09-13 12:30:00,76.39,76.41,76.38,76.39,3000.0,66.8451,66.8626,66.8364,66.8451,3000.0
2016-09-13 12:35:00,76.38,76.4,76.28,76.4,3450.0,66.8364,66.8539,66.7489,66.8539,3450.0
2016-09-13 12:40:00,76.41,76.41,76.31,76.34,6100.0,66.8626,66.8626,66.7751,66.8014,6100.0
2016-09-13 12:45:00,76.33,76.37,76.32,76.32,5900.0,66.7926,66.8276,66.7839,66.7839,5900.0
2016-09-13 12:50:00,76.32,76.32,76.21,76.27,5801.0,66.7839,66.7839,66.6876,66.7401,5801.0
2016-09-13 12:55:00,76.25,76.26,76.17,76.24,10700.0,66.7226,66.7314,66.6526,66.7139,10700.0
2016-09-13 13:00:00,76.25,76.25,76.14,76.16,7143.0,66.7226,66.7226,66.6264,66.6439,7143.0
2016-09-13 13:05:00,76.17,76.27,76.16,76.26,5916.0,66.6526,66.7401,66.6439,66.7314,5916.0
2016-09-13 13:10:00,76.28,76.34,76.25,76.29,14758.0,66.7489,66.8014,66.7226,66.7576,14758.0
2016-09-13 13:15:00,76.28,76.4,76.27,76.33,19206.0,66.7489,66.8539,66.7401,66.7926,19206.0
2016-09-13 13:20:00,76.34,76.4,76.28,76.28,11107.0,66.8014,66.8539,66.7489,66.7489,11107.0
2016-09-13 13:25:00,76.28,76.4,76.27,76.35,8846.0,66.7489,66.8539,66.7401,66.8101,8846.0
2016-09-13 13:30:00,76.37,76.52,76.29,76.29,12700.0,66.8276,66.9589,66.7576,66.7576,12700.0
2016-09-13 13:35:00,76.28,76.37,76.26,76.29,12530.0,66.7489,66.8276,66.7314,66.7576,12530.0
2016-09-13 13:40:00,76.3,76.35,76.2,76.2,6344.0,66.7664,66.8101,66.6789,66.6789,6344.0
2016-09-13 13:45:00,76.22,76.29,76.2,76.24,6802.0,66.6964,66.7576,66.6789,66.7139,6802.0
2016-09-13 13:50:00,76.26,76.29,76.12,76.14,7900.0,66.7314,66.7576,66.6089,66.6264,7900.0
2016-09-13 13:55:00,76.11,76.21,76.1,76.19,4500.0,66.6001,66.6876,66.5914,66.6701,4500.0
2016-09-13 14:00:00,76.19,76.22,76.09,76.21,4449.0,66.6701,66.6964,66.5826,66.6876,4449.0
2016-09-13 14:05:00,76.21,76.3,76.16,76.29,7518.0,66.6876,66.7664,66.6439,66.7576,7518.0
2016-09-13 14:10:00,76.3,76.31,76.16,76.2,7147.0,66.7664,66.7751,66.6439,66.6789,7147.0
2016-09-13 14:15:00,76.19,76.19,76.12,76.18,3000.0,66.6701,66.6701,66.6089,66.6614,3000.0
2016-09-13 14:20:00,76.22,76.25,76.18,76.22,5398.0,66.6964,66.7226,66.6614,66.6964,5398.0
2016-09-13 14:25:00,76.19,76.25,76.18,76.2,4923.0,66.6701,66.7226,66.6614,66.6789,4923.0
2016-09-13 14:30:00,76.19,76.23,76.12,76.2,4593.0,66.6701,66.7051,66.6089,66.6789,4593.0
2016-09-13 14:35:00,76.22,76.31,76.22,76.29,6712.0,66.6964,66.7751,66.6964,66.7576,6712.0
2016-09-13 14:40:00,76.33,76.34,76.27,76.3,10300.0,66.7926,66.8014,66.7401,66.7664,10300.0
2016-09-13 14:45:00,76.29,76.31,76.24,76.27,10420.0,66.7576,66.7751,66.7139,66.7401,10420.0
2016-09-13 14:50:00,76.26,76.31,76.22,76.22,9341.0,66.7314,66.7751,66.6964,66.6964,9341.0
2016-09-13 14:55:00,76.22,76.22,76.1,76.1,11431.0,66.6964,66.6964,66.5914,66.5914,11431.0
2016-09-13 15:00:00,76.1,76.12,76.03,76.1,18302.0,66.5914,66.6089,66.5301,66.5914,18302.0
2016-09-13 15:05:00,76.11,76.23,76.08,76.19,10747.0,66.6001,66.7051,66.5739,66.6701,10747.0
2016-09-13 15:10:00,76.19,76.19,76.1,76.14,8396.0,66.6701,66.6701,66.5914,66.6264,8396.0
2016-09-13 15:15:00,76.12,76.31,76.12,76.26,13650.0,66.6089,66.7751,66.6089,66.7314,13650.0
2016-09-13 15:20:00,76.27,76.32,76.21,76.22,14988.0,66.7401,66.7839,66.6876,66.6964,14988.0
2016-09-13 15:25:00,76.24,76.32,76.22,76.3,16650.0,66.7139,66.7839,66.6964,66.7664,16650.0
2016-09-13 15:30:00,76.3,76.34,76.23,76.28,27470.0,66.7664,66.8014,66.7051,66.7489,27470.0
2016-09-13 15:35:00,76.29,76.31,76.26,76.28,23072.0,66.7576,66.7751,66.7314,66.7489,23072.0
2016-09-13 15:40:00,76.28,76.29,76.04,76.16,27878.0,66.7489,66.7576,66.5389,66.6439,27878.0
2016-09-13 15:45:00,76.16,76.27,76.08,76.25,30443.0,66.6439,66.7401,66.5739,66.7226,30443.0
2016-09-13 15:50:00,76.26,76.44,76.26,76.44,49708.0,66.7314,66.8889,66.7314,66.8889,49708.0
2016-09-13 15:55:00,76.44,76.45,76.08,76.1,136548.0,66.8889,66.8976,66.5739,66.5914,136548.0
2016-09-14 09:30:00,75.91,75.94,75.76,75.89,12470.0,66.4251,66.4514,66.2938,66.4076,12470.0
2016-09-14 09:35:00,75.92,75.98,75.81,75.92,5718.0,66.4339,66.4864,66.3376,66.4339,5718.0
2016-09-14 09:40:00,75.85,75.86,75.63,75.69,4165.0,66.3726,66.3813,66.1801,66.2326,4165.0
2016-09-14 09:45:00,75.68,75.68,75.43,75.43,6139.0,66.2238,66.2238,66.0051,66.0051,6139.0
2016-09-14 09:50:00,75.45,75.45,75.32,75.39,10434.0,66.0226,66.0226,65.9088,65.9701,10434.0
2016-09-14 09:55:00,75.37,75.61,75.37,75.5,4272.0,65.9526,66.1626,65.9526,66.0663,4272.0
2016-09-14 10:00:00,75.49,75.71,75.49,75.64,5555.0,66.0576,66.2501,66.0576,66.1888,5555.0
2016-09-14 10:05:00,75.61,75.66,75.55,75.65,5337.0,66.1626,66.2063,66.1101,66.1976,5337.0
2016-09-14 10:10:00,75.67,75.81,75.67,75.77,4049.0,66.2151,66.3376,66.2151,66.3026,4049.0
2016-09-14 10:15:00,75.77,75.77,75.55,75.55,4302.0,66.3026,66.3026,66.1101,66.1101,4302.0
2016-09-14 10:20:00,75.57,75.73,75.52,75.7,10810.0,66.1276,66.2676,66.0838,66.2413,10810.0
2016-09-14 10:25:00,75.7,75.74,75.64,75.71,8583.0,66.2413,66.2763,66.1888,66.2501,8583.0
2016-09-14 10:30:00,75.7,75.78,75.63,75.64,11021.0,66.2413,66.3113,66.1801,66.1888,11021.0
2016-09-14 10:35:00,75.66,75.73,75.63,75.64,9530.0,66.2063,66.2676,66.1801,66.1888,9530.0
2016-09-14 10:40:00,75.63,75.66,75.56,75.56,9755.0,66.1801,66.2063,66.1188,66.1188,9755.0
2016-09-14 10:45:00,75.57,75.63,75.52,75.57,9897.0,66.1276,66.1801,66.0838,66.1276,9897.0
2016-09-14 10:50:00,75.56,75.61,75.41,75.42,11265.0,66.1188,66.1626,65.9876,65.9963,11265.0
2016-09-14 10:55:00,75.44,75.5,75.37,75.47,10336.0,66.0138,66.0663,65.9526,66.0401,10336.0
2016-09-14 11:00:00,75.45,75.59,75.45,75.57,9884.0,66.0226,66.1451,66.0226,66.1276,9884.0
2016-09-14 11:05:00,75.63,75.64,75.54,75.56,13936.0,66.1801,66.1888,66.1013,66.1188,13936.0
2016-09-14 11:10:00,75.54,75.64,75.46,75.64,15922.0,66.1013,66.1888,66.0313,66.1888,15922.0
2016-09-14 11:15:00,75.65,75.76,75.65,75.75,7639.0,66.1976,66.2938,66.1976,66.2851,7639.0
2016-09-14 11:20:00,75.76,75.83,75.75,75.79,10200.0,66.2938,66.3551,66.2851,66.3201,10200.0
2016-09-14 11:25:00,75.8,75.88,75.76,75.77,9923.0,66.3288,66.3989,66.2938,66.3026,9923.0
2016-09-14 11:30:00,75.79,75.8,75.68,75.68,9374.0,66.3201,66.3288,66.2238,66.2238,9374.0
2016-09-14 11:35:00,75.69,75.84,75.68,75.84,4517.0,66.2326,66.3638,66.2238,66.3638,4517.0
2016-09-14 11:40:00,75.82,75.83,75.77,75.77,4888.0,66.3463,66.3551,66.3026,66.3026,4888.0
2016-09-14 11:45:00,75.81,75.86,75.7,75.74,5774.0,66.3376,66.3813,66.2413,66.2763,5774.0
2016-09-14 11:50:00,75.77,75.81,75.76,75.81,4081.0,66.3026,66.3376,66.2938,66.3376,4081.0
2016-09-14 11:55:00,75.82,75.88,75.81,75.85,3905.0,66.3463,66.3989,66.3376,66.3726,3905.0
2016-09-14 12:00:00,75.86,75.88,75.79,75.8,4543.0,66.3813,66.3989,66.3201,66.3288,4543.0
2016-09-14 12:05:00,75.8,75.87,75.75,75.76,6850.0,66.3288,66.3901,66.2851,66.2938,6850.0
2016-09-14 12:10:00,75.79,75.85,75.78,75.84,4900.0,66.3201,66.3726,66.3113,66.3638,4900.0
2016-09-14 12:15:00,75.85,75.97,75.85,75.94,5513.0,66.3726,66.4776,66.3726,66.4514,5513.0
2016-09-14 12:20:00,75.95,75.98,75.92,75.92,6959.0,66.4601,66.4864,66.4339,66.4339,6959.0
2016-09-14 12:25:00,75.91,75.98,75.91,75.96,5192.0,66.4251,66.4864,66.4251,66.4689,5192.0
2016-09-14 12:30:00,75.95,75.97,75.93,75.97,5009.0,66.4601,66.4776,66.4426,66.4776,5009.0
2016-09-14 12:35:00,75.98,75.99,75.89,75.89,6430.0,66.4864,66.4951,66.4076,66.4076,6430.0
2016-09-14 12:40:00,75.89,75.9,75.82,75.86,6135.0,66.4076,66.4164,66.3463,66.3813,6135.0
2016-09-14 12:45:00,75.87,75.91,75.86,75.9,5114.0,66.3901,66.4251,66.3813,66.4164,5114.0
2016-09-14 12:50:00,75.9,75.9,75.82,75.82,5469.0,66.4164,66.4164,66.3463,66.3463,5469.0
2016-09-14 12:55:00,75.8,75.84,75.78,75.84,5308.0,66.3288,66.3638,66.3113,66.3638,5308.0
2016-09-14 13:00:00,75.87,75.9,75.87,75.88,3473.0,66.3901,66.4164,66.3901,66.3989,3473.0
2016-09-14 13:05:00,75.88,75.92,75.88,75.92,4366.0,66.3989,66.4339,66.3989,66.4339,4366.0
2016-09-14 13:10:00,75.92,75.92,75.8,75.81,3540.0,66.4339,66.4339,66.3288,66.3376,3540.0
2016-09-14 13:15:00,75.81,75.85,75.8,75.83,5060.0,66.3376,66.3726,66.3288,66.3551,5060.0
2016-09-14 13:20:00,75.78,75.78,75.71,75.75,6925.0,66.3113,66.3113,66.2501,66.2851,6925.0
2016-09-14 13:25:00,75.74,75.76,75.71,75.72,4675.0,66.2763,66.2938,66.2501,66.2588,4675.0
2016-09-14 13:30:00,75.72,75.83,75.72,75.78,6967.0,66.2588,66.3551,66.2588,66.3113,6967.0
2016-09-14 13:35:00,75.79,75.8,75.7,75.73,3250.0,66.3201,66.3288,66.2413,66.2676,3250.0
2016-09-14 13:40:00,75.74,75.74,75.69,75.73,4400.0,66.2763,66.2763,66.2326,66.2676,4400.0
2016-09-14 13:45:00,75.71,75.72,75.64,75.64,9751.0,66.2501,66.2588,66.1888,66.1888,9751.0
2016-09-14 13:50:00,75.64,75.7,75.63,75.64,8350.0,66.1888,66.2413,66.1801,66.1888,8350.0
2016-09-14 13:55:00,75.65,75.72,75.65,75.69,6570.0,66.1976,66.2588,66.1976,66.2326,6570.0
2016-09-14 14:00:00,75.68,75.77,75.68,75.74,15495.0,66.2238,66.3026,66.2238,66.2763,15495.0
2016-09-14 14:05:00,75.74,75.78,75.6,75.6,7667.0,66.2763,66.3113,66.1538,66.1538,7667.0
2016-09-14 14:10:00,75.61,75.61,75.48,75.48,8433.0,66.1626,66.1626,66.0488,66.0488,8433.0
2016-09-14 14:15:00,75.49,75.58,75.49,75.57,7600.0,66.0576,66.1363,66.0576,66.1276,7600.0
2016-09-14 14:20:00,75.59,75.61,75.51,75.55,9088.0,66.1451,66.1626,66.0751,66.1101,9088.0
2016-09-14 14:25:00,75.56,75.57,75.5,75.54,5979.0,66.1188,66.1276,66.0663,66.1013,5979.0
2016-09-14 14:30:00,75.54,75.55,75.48,75.54,7666.0,66.1013,66.1101,66.0488,66.1013,7666.0
2016-09-14 14:35:00,75.53,75.59,75.53,75.55,14174.0,66.0926,66.1451,66.0926,66.1101,14174.0
2016-09-14 14:40:00,75.55,75.67,75.55,75.64,6910.0,66.1101,66.2151,66.1101,66.1888,6910.0
2016-09-14 14:45:00,75.64,75.64,75.52,75.55,5950.0,66.1888,66.1888,66.0838,66.1101,5950.0
2016-09-14 14:50:00,75.55,75.62,75.52,75.53,7978.0,66.1101,66.1713,66.0838,66.0926,7978.0
2016-09-14 14:55:00,75.53,75.63,75.52,75.6,8092.0,66.0926,66.1801,66.0838,66.1538,8092.0
2016-09-14 15:00:00,75.6,75.6,75.49,75.51,9494.0,66.1538,66.1538,66.0576,66.0751,9494.0
2016-09-14 15:05:00,75.51,75.52,75.4,75.45,12598.0,66.0751,66.0838,65.9788,66.0226,12598.0
2016-09-14 15:10:00,75.46,75.48,75.38,75.4,14389.0,66.0313,66.0488,65.9613,65.9788,14389.0
2016-09-14 15:15:00,75.4,75.43,75.39,75.43,14490.0,65.9788,66.0051,65.9701,66.0051,14490.0
2016-09-14 15:20:00,75.43,75.47,75.34,75.34,15583.0,66.0051,66.0401,65.9263,65.9263,15583.0
2016-09-14 15:25:00,75.35,75.37,75.24,75.25,26252.0,65.9351,65.9526,65.8388,65.8476,26252.0
2016-09-14 15:30:00,75.25,75.37,75.25,75.36,22213.0,65.8476,65.9526,65.8476,65.9438,22213.0
2016-09-14 15:35:00,75.36,75.4,75.34,75.38,30127.0,65.9438,65.9788,65.9263,65.9613,30127.0
2016-09-14 15:40:00,75.38,75.54,75.37,75.5,26380.0,65.9613,66.1013,65.9526,66.0663,26380.0
2016-09-14 15:45:00,75.5,75.55,75.47,75.53,33312.0,66.0663,66.1101,66.0401,66.0926,33312.0
2016-09-14 15:50:00,75.52,75.55,75.45,75.55,41045.0,66.0838,66.1101,66.0226,66.1101,41045.0
2016-09-14 15:55:00,75.55,75.55,75.44,75.48,70694.0,66.1101,66.1101,66.0138,66.0488,70694.0
2016-09-15 09:30:00,75.56,75.94,75.56,75.88,6434.0,66.1188,66.4514,66.1188,66.3989,6434.0
2016-09-15 09:35:00,75.83,75.84,75.57,75.6,5850.0,66.3551,66.3638,66.1276,66.1538,5850.0
2016-09-15 09:40:00,75.58,75.84,75.53,75.53,5200.0,66.1363,66.3638,66.0926,66.0926,5200.0
2016-09-15 09:45:00,75.59,75.7,75.53,75.7,10000.0,66.1451,66.2413,66.0926,66.2413,10000.0
2016-09-15 09:50:00,75.74,75.86,75.71,75.78,1900.0,66.2763,66.3813,66.2501,66.3113,1900.0
2016-09-15 09:55:00,75.79,75.79,75.61,75.68,2543.0,66.3201,66.3201,66.1626,66.2238,2543.0
2016-09-15 10:00:00,75.74,75.77,75.58,75.7,5350.0,66.2763,66.3026,66.1363,66.2413,5350.0
2016-09-15 10:05:00,75.76,75.9,75.76,75.86,4407.0,66.2938,66.4164,66.2938,66.3813,4407.0
2016-09-15 10:10:00,75.87,76.02,75.82,76.01,2402.0,66.3901,66.5214,66.3463,66.5126,2402.0
2016-09-15 10:15:00,76.1,76.1,75.95,75.95,26803.0,66.5914,66.5914,66.4601,66.4601,26803.0
2016-09-15 10:20:00,75.96,76.01,75.93,75.97,6884.0,66.4689,66.5126,66.4426,66.4776,6884.0
2016-09-15 10:25:00,75.98,76.01,75.91,75.91,3372.0,66.4864,66.5126,66.4251,66.4251,3372.0
2016-09-15 10:30:00,75.89,75.93,75.84,75.84,5487.0,66.4076,66.4426,66.3638,66.3638,5487.0
2016-09-15 10:35:00,75.84,75.88,75.79,75.87,7503.0,66.3638,66.3989,66.3201,66.3901,7503.0
2016-09-15 10:40:00,75.84,75.84,75.74,75.74,4750.0,66.3638,66.3638,66.2763,66.2763,4750.0
2016-09-15 10:45:00,75.75,75.84,75.73,75.84,14174.0,66.2851,66.3638,66.2676,66.3638,14174.0
2016-09-15 10:50:00,75.84,75.94,75.84,75.9,4900.0,66.3638,66.4514,66.3638,66.4164,4900.0
2016-09-15 10:55:00,75.92,75.93,75.85,75.91,4200.0,66.4339,66.4426,66.3726,66.4251,4200.0
2016-09-15 11:00:00,75.94,75.95,75.88,75.92,5500.0,66.4514,66.4601,66.3989,66.4339,5500.0
2016-09-15 11:05:00,75.93,76.02,75.91,76.02,55714.0,66.4426,66.5214,66.4251,66.5214,55714.0
2016-09-15 11:10:00,76.02,76.04,75.95,75.95,7000.0,66.5214,66.5389,66.4601,66.4601,7000.0
2016-09-15 11:15:00,75.97,76.0,75.9,75.91,3577.0,66.4776,66.5039,66.4164,66.4251,3577.0
2016-09-15 11:20:00,75.9,75.91,75.81,75.82,7090.0,66.4164,66.4251,66.3376,66.3463,7090.0
2016-09-15 11:25:00,75.86,75.89,75.81,75.83,6738.0,66.3813,66.4076,66.3376,66.3551,6738.0
2016-09-15 11:30:00,75.87,75.95,75.86,75.95,3100.0,66.3901,66.4601,66.3813,66.4601,3100.0
2016-09-15 11:35:00,75.98,75.99,75.91,75.94,3753.0,66.4864,66.4951,66.4251,66.4514,3753.0
2016-09-15 11:40:00,75.95,75.97,75.86,75.86,3075.0,66.4601,66.4776,66.3813,66.3813,3075.0
2016-09-15 11:45:00,75.89,75.89,75.77,75.77,1900.0,66.4076,66.4076,66.3026,66.3026,1900.0
2016-09-15 11:50:00,75.8,75.85,75.77,75.84,7613.0,66.3288,66.3726,66.3026,66.3638,7613.0
2016-09-15 11:55:00,75.86,75.87,75.76,75.81,5658.0,66.3813,66.3901,66.2938,66.3376,5658.0
2016-09-15 12:00:00,75.82,75.86,75.74,75.74,16228.0,66.3463,66.3813,66.2763,66.2763,16228.0
2016-09-15 12:05:00,75.79,75.87,75.77,75.82,4700.0,66.3201,66.3901,66.3026,66.3463,4700.0
2016-09-15 12:10:00,75.83,75.84,75.78,75.82,3250.0,66.3551,66.3638,66.3113,66.3463,3250.0
2016-09-15 12:15:00,75.82,75.88,75.82,75.84,7600.0,66.3463,66.3989,66.3463,66.3638,7600.0
2016-09-15 12:20:00,75.83,75.87,75.81,75.81,6795.0,66.3551,66.3901,66.3376,66.3376,6795.0
2016-09-15 12:25:00,75.81,75.81,75.72,75.74,2470.0,66.3376,66.3376,66.2588,66.2763,2470.0
2016-09-15 12:30:00,75.75,75.76,75.72,75.72,2050.0,66.2851,66.2938,66.2588,66.2588,2050.0
2016-09-15 12:35:00,75.7,75.7,75.6,75.6,1601.0,66.2413,66.2413,66.1538,66.1538,1601.0
2016-09-15 12:40:00,75.62,75.62,75.56,75.6,8873.0,66.1713,66.1713,66.1188,66.1538,8873.0
2016-09-15 12:45:00,75.59,75.66,75.59,75.66,1503.0,66.1451,66.2063,66.1451,66.2063,1503.0
2016-09-15 12:50:00,75.65,75.65,75.62,75.64,6392.0,66.1976,66.1976,66.1713,66.1888,6392.0
2016-09-15 12:55:00,75.64,75.68,75.63,75.68,5764.0,66.1888,66.2238,66.1801,66.2238,5764.0
2016-09-15 13:00:00,75.69,75.79,75.68,75.76,3710.0,66.2326,66.3201,66.2238,66.2938,3710.0
2016-09-15 13:05:00,75.79,75.79,75.76,75.78,2875.0,66.3201,66.3201,66.2938,66.3113,2875.0
2016-09-15 13:10:00,75.78,75.79,75.75,75.75,6182.0,66.3113,66.3201,66.2851,66.2851,6182.0
2016-09-15 13:15:00,75.74,75.82,75.74,75.79,6175.0,66.2763,66.3463,66.2763,66.3201,6175.0
2016-09-15 13:20:00,75.78,75.78,75.7,75.72,4498.0,66.3113,66.3113,66.2413,66.2588,4498.0
2016-09-15 13:25:00,75.73,75.8,75.71,75.75,32077.0,66.2676,66.3288,66.2501,66.2851,32077.0
2016-09-15 13:30:00,75.76,75.83,75.76,75.83,4645.0,66.2938,66.3551,66.2938,66.3551,4645.0
2016-09-15 13:35:00,75.85,75.86,75.82,75.84,8079.0,66.3726,66.3813,66.3463,66.3638,8079.0
2016-09-15 13:40:00,75.84,75.91,75.82,75.9,5007.0,66.3638,66.4251,66.3463,66.4164,5007.0
2016-09-15 13:45:00,75.9,75.94,75.9,75.9,2961.0,66.4164,66.4514,66.4164,66.4164,2961.0
2016-09-15 13:50:00,75.92,75.95,75.86,75.95,7070.0,66.4339,66.4601,66.3813,66.4601,7070.0
2016-09-15 13:55:00,75.95,75.99,75.92,75.99,516210.0,66.4601,66.4951,66.4339,66.4951,516210.0
2016-09-15 14:00:00,76.0,76.06,75.99,76.0,34551.0,66.5039,66.5564,66.4951,66.5039,34551.0
2016-09-15 14:05:00,76.01,76.01,75.99,76.0,19088.0,66.5126,66.5126,66.4951,66.5039,19088.0
2016-09-15 14:10:00,76.0,76.01,75.96,75.99,12085.0,66.5039,66.5126,66.4689,66.4951,12085.0
2016-09-15 14:15:00,76.0,76.03,75.99,76.02,27374.0,66.5039,66.5301,66.4951,66.5214,27374.0
2016-09-15 14:20:00,76.02,76.11,76.02,76.1,21740.0,66.5214,66.6001,66.5214,66.5914,21740.0
2016-09-15 14:25:00,76.1,76.11,76.07,76.09,3825.0,66.5914,66.6001,66.5651,66.5826,3825.0
2016-09-15 14:30:00,76.09,76.11,76.07,76.09,8695.0,66.5826,66.6001,66.5651,66.5826,8695.0
2016-09-15 14:35:00,76.09,76.1,76.06,76.09,9463.0,66.5826,66.5914,66.5564,66.5826,9463.0
2016-09-15 14:40:00,76.07,76.1,76.07,76.07,6163.0,66.5651,66.5914,66.5651,66.5651,6163.0
2016-09-15 14:45:00,76.06,76.07,75.96,76.0,7406.0,66.5564,66.5651,66.4689,66.5039,7406.0
2016-09-15 14:50:00,76.01,76.01,75.99,76.01,4639.0,66.5126,66.5126,66.4951,66.5126,4639.0
2016-09-15 14:55:00,76.01,76.03,76.01,76.01,4465.0,66.5126,66.5301,66.5126,66.5126,4465.0
2016-09-15 15:00:00,76.02,76.05,76.0,76.05,41546.0,66.5214,66.5476,66.5039,66.5476,41546.0
2016-09-15 15:05:00,76.05,76.06,76.01,76.02,11193.0,66.5476,66.5564,66.5126,66.5214,11193.0
2016-09-15 15:10:00,76.03,76.03,75.97,75.99,18779.0,66.5301,66.5301,66.4776,66.4951,18779.0
2016-09-15 15:15:00,76.0,76.01,75.94,75.95,9008.0,66.5039,66.5126,66.4514,66.4601,9008.0
2016-09-15 15:20:00,75.95,76.01,75.94,76.0,10693.0,66.4601,66.5126,66.4514,66.5039,10693.0
2016-09-15 15:25:00,76.01,76.05,76.01,76.03,19094.0,66.5126,66.5476,66.5126,66.5301,19094.0
2016-09-15 15:30:00,76.04,76.06,76.02,76.02,19562.0,66.5389,66.5564,66.5214,66.5214,19562.0
2016-09-15 15:35:00,76.03,76.06,76.0,76.06,8813.0,66.5301,66.5564,66.5039,66.5564,8813.0
2016-09-15 15:40:00,76.07,76.11,76.06,76.07,11477.0,66.5651,66.6001,66.5564,66.5651,11477.0
2016-09-15 15:45:00,76.08,76.1,76.07,76.08,24404.0,66.5739,66.5914,66.5651,66.5739,24404.0
2016-09-15 15:50:00,76.07,76.07,76.0,76.03,30496.0,66.5651,66.5651,66.5039,66.5301,30496.0
2016-09-15 15:55:00,76.03,76.08,76.02,76.04,56995.0,66.5301,66.5739,66.5214,66.5389,56995.0
2016-09-16 09:30:00,75.72,75.91,75.67,75.67,118100.0,66.2588,66.4251,66.2151,66.2151,118100.0
2016-09-16 09:35:00,75.68,75.84,75.68,75.76,15271.0,66.2238,66.3638,66.2238,66.2938,15271.0
2016-09-16 09:40:00,75.75,75.84,75.74,75.84,7755.0,66.2851,66.3638,66.2763,66.3638,7755.0
2016-09-16 09:45:00,75.87,75.88,75.7,75.73,11559.0,66.3901,66.3989,66.2413,66.2676,11559.0
2016-09-16 09:50:00,75.75,75.77,75.71,75.76,11117.0,66.2851,66.3026,66.2501,66.2938,11117.0
2016-09-16 09:55:00,75.74,75.77,75.51,75.54,19598.0,66.2763,66.3026,66.0751,66.1013,19598.0
2016-09-16 10:00:00,75.53,75.6,75.48,75.48,9507.0,66.0926,66.1538,66.0488,66.0488,9507.0
2016-09-16 10:05:00,75.48,75.49,75.43,75.48,10691.0,66.0488,66.0576,66.0051,66.0488,10691.0
2016-09-16 10:10:00,75.49,75.5,75.46,75.49,16345.0,66.0576,66.0663,66.0313,66.0576,16345.0
2016-09-16 10:15:00,75.48,75.59,75.46,75.56,13163.0,66.0488,66.1451,66.0313,66.1188,13163.0
2016-09-16 10:20:00,75.57,75.62,75.52,75.55,4347.0,66.1276,66.1713,66.0838,66.1101,4347.0
2016-09-16 10:25:00,75.54,75.54,75.49,75.52,6550.0,66.1013,66.1013,66.0576,66.0838,6550.0
2016-09-16 10:30:00,75.54,75.57,75.48,75.48,4484.0,66.1013,66.1276,66.0488,66.0488,4484.0
2016-09-16 10:35:00,75.49,75.51,75.43,75.5,9970.0,66.0576,66.0751,66.0051,66.0663,9970.0
2016-09-16 10:40:00,75.51,75.51,75.48,75.48,5010.0,66.0751,66.0751,66.0488,66.0488,5010.0
2016-09-16 10:45:00,75.51,75.57,75.5,75.53,5857.0,66.0751,66.1276,66.0663,66.0926,5857.0
2016-09-16 10:50:00,75.51,75.54,75.49,75.5,3549.0,66.0751,66.1013,66.0576,66.0663,3549.0
2016-09-16 10:55:00,75.5,75.5,75.37,75.37,6061.0,66.0663,66.0663,65.9526,65.9526,6061.0
2016-09-16 11:00:00,75.38,75.49,75.38,75.49,8830.0,65.9613,66.0576,65.9613,66.0576,8830.0
2016-09-16 11:05:00,75.48,75.55,75.46,75.52,5660.0,66.0488,66.1101,66.0313,66.0838,5660.0
2016-09-16 11:10:00,75.53,75.59,75.53,75.59,2376.0,66.0926,66.1451,66.0926,66.1451,2376.0
2016-09-16 11:15:00,75.58,75.6,75.48,75.5,6169.0,66.1363,66.1538,66.0488,66.0663,6169.0
2016-09-16 11:20:00,75.5,75.58,75.49,75.56,2123.0,66.0663,66.1363,66.0576,66.1188,2123.0
2016-09-16 11:25:00,75.56,75.56,75.46,75.46,3800.0,66.1188,66.1188,66.0313,66.0313,3800.0
2016-09-16 11:30:00,75.47,75.5,75.46,75.47,7089.0,66.0401,66.0663,66.0313,66.0401,7089.0
2016-09-16 11:35:00,75.45,75.5,75.44,75.47,7126.0,66.0226,66.0663,66.0138,66.0401,7126.0
2016-09-16 11:40:00,75.48,75.51,75.46,75.51,5209.0,66.0488,66.0751,66.0313,66.0751,5209.0
2016-09-16 11:45:00,75.5,75.52,75.48,75.51,3813.0,66.0663,66.0838,66.0488,66.0751,3813.0
2016-09-16 11:50:00,75.5,75.5,75.45,75.45,2472.0,66.0663,66.0663,66.0226,66.0226,2472.0
2016-09-16 11:55:00,75.44,75.46,75.43,75.46,6229.0,66.0138,66.0313,66.0051,66.0313,6229.0
2016-09-16 12:00:00,75.45,75.48,75.44,75.47,15675.0,66.0226,66.0488,66.0138,66.0401,15675.0
2016-09-16 12:05:00,75.47,75.6,75.47,75.6,6310.0,66.0401,66.1538,66.0401,66.1538,6310.0
2016-09-16 12:10:00,75.59,75.65,75.59,75.61,8954.0,66.1451,66.1976,66.1451,66.1626,8954.0
2016-09-16 12:15:00,75.62,75.68,75.61,75.68,3000.0,66.1713,66.2238,66.1626,66.2238,3000.0
2016-09-16 12:20:00,75.67,75.71,75.66,75.69,3704.0,66.2151,66.2501,66.2063,66.2326,3704.0
2016-09-16 12:25:00,75.7,75.72,75.63,75.65,4047.0,66.2413,66.2588,66.1801,66.1976,4047.0
2016-09-16 12:30:00,75.66,75.67,75.55,75.55,3440.0,66.2063,66.2151,66.1101,66.1101,3440.0
2016-09-16 12:35:00,75.56,75.62,75.47,75.49,10802.0,66.1188,66.1713,66.0401,66.0576,10802.0
2016-09-16 12:40:00,75.49,75.51,75.46,75.48,7809.0,66.0576,66.0751,66.0313,66.0488,7809.0
2016-09-16 12:45:00,75.49,75.57,75.49,75.53,8295.0,66.0576,66.1276,66.0576,66.0926,8295.0
2016-09-16 12:50:00,75.53,75.54,75.51,75.52,1500.0,66.0926,66.1013,66.0751,66.0838,1500.0
2016-09-16 12:55:00,75.53,75.53,75.47,75.48,3162.0,66.0926,66.0926,66.0401,66.0488,3162.0
2016-09-16 13:00:00,75.47,75.54,75.47,75.54,2796.0,66.0401,66.1013,66.0401,66.1013,2796.0
2016-09-16 13:05:00,75.53,75.54,75.47,75.49,4400.0,66.0926,66.1013,66.0401,66.0576,4400.0
2016-09-16 13:10:00,75.49,75.5,75.45,75.48,7873.0,66.0576,66.0663,66.0226,66.0488,7873.0
2016-09-16 13:15:00,75.48,75.49,75.47,75.48,2924.0,66.0488,66.0576,66.0401,66.0488,2924.0
2016-09-16 13:20:00,75.48,75.52,75.48,75.52,3651.0,66.0488,66.0838,66.0488,66.0838,3651.0
2016-09-16 13:25:00,75.52,75.52,75.47,75.48,4165.0,66.0838,66.0838,66.0401,66.0488,4165.0
2016-09-16 13:30:00,75.48,75.5,75.46,75.47,8849.0,66.0488,66.0663,66.0313,66.0401,8849.0
2016-09-16 13:35:00,75.47,75.48,75.45,75.48,5164.0,66.0401,66.0488,66.0226,66.0488,5164.0
2016-09-16 13:40:00,75.48,75.49,75.45,75.46,9987.0,66.0488,66.0576,66.0226,66.0313,9987.0
2016-09-16 13:45:00,75.46,75.55,75.45,75.55,14341.0,66.0313,66.1101,66.0226,66.1101,14341.0
2016-09-16 13:50:00,75.56,75.65,75.55,75.65,11768.0,66.1188,66.1976,66.1101,66.1976,11768.0
2016-09-16 13:55:00,75.65,75.65,75.54,75.57,7715.0,66.1976,66.1976,66.1013,66.1276,7715.0
2016-09-16 14:00:00,75.57,75.57,75.47,75.48,7320.0,66.1276,66.1276,66.0401,66.0488,7320.0
2016-09-16 14:05:00,75.49,75.53,75.47,75.53,6696.0,66.0576,66.0926,66.0401,66.0926,6696.0
2016-09-16 14:10:00,75.53,75.56,75.5,75.53,3951.0,66.0926,66.1188,66.0663,66.0926,3951.0
2016-09-16 14:15:00,75.52,75.62,75.49,75.57,19489.0,66.0838,66.1713,66.0576,66.1276,19489.0
2016-09-16 14:20:00,75.56,75.61,75.56,75.59,6640.0,66.1188,66.1626,66.1188,66.1451,6640.0
2016-09-16 14:25:00,75.58,75.59,75.52,75.52,4719.0,66.1363,66.1451,66.0838,66.0838,4719.0
2016-09-16 14:30:00,75.53,75.59,75.53,75.54,6150.0,66.0926,66.1451,66.0926,66.1013,6150.0
2016-09-16 14:35:00,75.53,75.59,75.53,75.55,5206.0,66.0926,66.1451,66.0926,66.1101,5206.0
2016-09-16 14:40:00,75.55,75.6,75.51,75.55,9579.0,66.1101,66.1538,66.0751,66.1101,9579.0
2016-09-16 14:45:00,75.55,75.61,75.55,75.56,7439.0,66.1101,66.1626,66.1101,66.1188,7439.0
2016-09-16 14:50:00,75.56,75.59,75.54,75.57,7798.0,66.1188,66.1451,66.1013,66.1276,7798.0
2016-09-16 14:55:00,75.57,75.57,75.49,75.52,9798.0,66.1276,66.1276,66.0576,66.0838,9798.0
2016-09-16 15:00:00,75.52,75.53,75.5,75.52,6990.0,66.0838,66.0926,66.0663,66.0838,6990.0
2016-09-16 15:05:00,75.51,75.53,75.49,75.5,7059.0,66.0751,66.0926,66.0576,66.0663,7059.0
2016-09-16 15:10:00,75.5,75.55,75.49,75.55,12999.0,66.0663,66.1101,66.0576,66.1101,12999.0
2016-09-16 15:15:00,75.54,75.55,75.51,75.53,10180.0,66.1013,66.1101,66.0751,66.0926,10180.0
2016-09-16 15:20:00,75.53,75.55,75.5,75.5,6960.0,66.0926,66.1101,66.0663,66.0663,6960.0
2016-09-16 15:25:00,75.5,75.52,75.49,75.52,10943.0,66.0663,66.0838,66.0576,66.0838,10943.0
2016-09-16 15:30:00,75.52,75.67,75.52,75.66,10172.0,66.0838,66.2151,66.0838,66.2063,10172.0
2016-09-16 15:35:00,75.65,75.7,75.64,75.69,13483.0,66.1976,66.2413,66.1888,66.2326,13483.0
2016-09-16 15:40:00,75.68,75.69,75.62,75.64,29865.0,66.2238,66.2326,66.1713,66.1888,29865.0
2016-09-16 15:45:00,75.64,75.82,75.58,75.82,51057.0,66.1888,66.3463,66.1363,66.3463,51057.0
2016-09-16 15:50:00,75.81,75.81,75.7,75.72,46864.0,66.3376,66.3376,66.2413,66.2588,46864.0
2016-09-16 15:55:00,75.71,75.72,75.62,75.63,87965.0,66.2501,66.2588,66.1713,66.1801,87965.0
2016-09-19 09:30:00,75.65,75.84,75.52,75.6,14807.0,66.1976,66.3638,66.0838,66.1538,14807.0
2016-09-19 09:35:00,75.6,75.99,75.6,75.89,7994.0,66.1538,66.4951,66.1538,66.4076,7994.0
2016-09-19 09:40:00,75.92,76.04,75.92,75.93,2738.0,66.4339,66.5389,66.4339,66.4426,2738.0
2016-09-19 09:45:00,75.97,76.1,75.97,76.03,3200.0,66.4776,66.5914,66.4776,66.5301,3200.0
2016-09-19 09:50:00,76.09,76.16,76.08,76.1,5486.0,66.5826,66.6439,66.5739,66.5914,5486.0
2016-09-19 09:55:00,76.1,76.3,76.1,76.29,7300.0,66.5914,66.7664,66.5914,66.7576,7300.0
2016-09-19 10:00:00,76.29,76.4,76.27,76.36,4533.0,66.7576,66.8539,66.7401,66.8189,4533.0
2016-09-19 10:05:00,76.36,76.36,76.25,76.26,3000.0,66.8189,66.8189,66.7226,66.7314,3000.0
2016-09-19 10:10:00,76.24,76.27,76.2,76.26,17726.0,66.7139,66.7401,66.6789,66.7314,17726.0
2016-09-19 10:15:00,76.27,76.29,76.21,76.24,5450.0,66.7401,66.7576,66.6876,66.7139,5450.0
2016-09-19 10:20:00,76.24,76.24,76.15,76.17,2100.0,66.7139,66.7139,66.6351,66.6526,2100.0
2016-09-19 10:25:00,76.16,76.19,76.14,76.16,5915.0,66.6439,66.6701,66.6264,66.6439,5915.0
2016-09-19 10:30:00,76.2,76.2,76.11,76.11,8398.0,66.6789,66.6789,66.6001,66.6001,8398.0
2016-09-19 10:35:00,76.07,76.07,75.99,76.03,2645.0,66.5651,66.5651,66.4951,66.5301,2645.0
2016-09-19 10:40:00,76.01,76.05,75.99,76.04,5360.0,66.5126,66.5476,66.4951,66.5389,5360.0
2016-09-19 10:45:00,76.06,76.07,76.01,76.02,2406.0,66.5564,66.5651,66.5126,66.5214,2406.0
2016-09-19 10:50:00,76.03,76.06,76.03,76.06,2500.0,66.5301,66.5564,66.5301,66.5564,2500.0
2016-09-19 10:55:00,76.09,76.09,76.02,76.09,3400.0,66.5826,66.5826,66.5214,66.5826,3400.0
2016-09-19 11:00:00,76.1,76.1,76.02,76.03,4100.0,66.5914,66.5914,66.5214,66.5301,4100.0
2016-09-19 11:05:00,76.03,76.05,76.01,76.03,6644.0,66.5301,66.5476,66.5126,66.5301,6644.0
2016-09-19 11:10:00,76.06,76.06,76.01,76.01,3889.0,66.5564,66.5564,66.5126,66.5126,3889.0
2016-09-19 11:15:00,76.01,76.02,75.92,75.93,33453.0,66.5126,66.5214,66.4339,66.4426,33453.0
2016-09-19 11:20:00,75.93,75.94,75.83,75.83,10940.0,66.4426,66.4514,66.3551,66.3551,10940.0
2016-09-19 11:25:00,75.83,75.88,75.83,75.87,5635.0,66.3551,66.3989,66.3551,66.3901,5635.0
2016-09-19 11:30:00,75.88,75.91,75.86,75.88,7405.0,66.3989,66.4251,66.3813,66.3989,7405.0
2016-09-19 11:35:00,75.9,75.93,75.89,75.89,9624.0,66.4164,66.4426,66.4076,66.4076,9624.0
2016-09-19 11:40:00,75.89,75.91,75.87,75.9,5628.0,66.4076,66.4251,66.3901,66.4164,5628.0
2016-09-19 11:45:00,75.89,75.93,75.86,75.87,14117.0,66.4076,66.4426,66.3813,66.3901,14117.0
2016-09-19 11:50:00,75.88,75.92,75.87,75.88,10881.0,66.3989,66.4339,66.3901,66.3989,10881.0
2016-09-19 11:55:00,75.9,75.93,75.88,75.92,7006.0,66.4164,66.4426,66.3989,66.4339,7006.0
2016-09-19 12:00:00,75.93,75.93,75.92,75.92,6933.0,66.4426,66.4426,66.4339,66.4339,6933.0
2016-09-19 12:05:00,75.93,75.96,75.93,75.95,5703.0,66.4426,66.4689,66.4426,66.4601,5703.0
2016-09-19 12:10:00,75.93,75.93,75.78,75.81,6219.0,66.4426,66.4426,66.3113,66.3376,6219.0
2016-09-19 12:15:00,75.81,75.81,75.7,75.73,8497.0,66.3376,66.3376,66.2413,66.2676,8497.0
2016-09-19 12:20:00,75.71,75.76,75.69,75.7,21715.0,66.2501,66.2938,66.2326,66.2413,21715.0
2016-09-19 12:25:00,75.74,75.74,75.69,75.69,4339.0,66.2763,66.2763,66.2326,66.2326,4339.0
2016-09-19 12:30:00,75.69,75.71,75.67,75.69,2987.0,66.2326,66.2501,66.2151,66.2326,2987.0
2016-09-19 12:35:00,75.71,75.74,75.68,75.73,4264.0,66.2501,66.2763,66.2238,66.2676,4264.0
2016-09-19 12:40:00,75.74,75.75,75.7,75.73,3900.0,66.2763,66.2851,66.2413,66.2676,3900.0
2016-09-19 12:45:00,75.73,75.73,75.67,75.67,2939.0,66.2676,66.2676,66.2151,66.2151,2939.0
2016-09-19 12:50:00,75.68,75.71,75.68,75.7,4740.0,66.2238,66.2501,66.2238,66.2413,4740.0
2016-09-19 12:55:00,75.71,75.73,75.67,75.69,6357.0,66.2501,66.2676,66.2151,66.2326,6357.0
2016-09-19 13:00:00,75.68,75.7,75.66,75.67,3464.0,66.2238,66.2413,66.2063,66.2151,3464.0
2016-09-19 13:05:00,75.67,75.74,75.67,75.74,3590.0,66.2151,66.2763,66.2151,66.2763,3590.0
2016-09-19 13:10:00,75.73,75.77,75.73,75.73,4450.0,66.2676,66.3026,66.2676,66.2676,4450.0
2016-09-19 13:15:00,75.73,75.74,75.7,75.7,3754.0,66.2676,66.2763,66.2413,66.2413,3754.0
2016-09-19 13:20:00,75.71,75.72,75.67,75.68,4000.0,66.2501,66.2588,66.2151,66.2238,4000.0
2016-09-19 13:25:00,75.69,75.69,75.66,75.66,3600.0,66.2326,66.2326,66.2063,66.2063,3600.0
2016-09-19 13:30:00,75.66,75.66,75.56,75.56,10086.0,66.2063,66.2063,66.1188,66.1188,10086.0
2016-09-19 13:35:00,75.55,75.55,75.49,75.51,7866.0,66.1101,66.1101,66.0576,66.0751,7866.0
2016-09-19 13:40:00,75.5,75.53,75.5,75.5,3126.0,66.0663,66.0926,66.0663,66.0663,3126.0
2016-09-19 13:45:00,75.5,75.55,75.48,75.55,4490.0,66.0663,66.1101,66.0488,66.1101,4490.0
2016-09-19 13:50:00,75.55,75.58,75.51,75.58,4800.0,66.1101,66.1363,66.0751,66.1363,4800.0
2016-09-19 13:55:00,75.61,75.63,75.57,75.63,3120.0,66.1626,66.1801,66.1276,66.1801,3120.0
2016-09-19 14:00:00,75.62,75.72,75.6,75.7,6757.0,66.1713,66.2588,66.1538,66.2413,6757.0
2016-09-19 14:05:00,75.72,75.74,75.71,75.74,3398.0,66.2588,66.2763,66.2501,66.2763,3398.0
2016-09-19 14:10:00,75.74,75.75,75.7,75.72,6167.0,66.2763,66.2851,66.2413,66.2588,6167.0
2016-09-19 14:15:00,75.74,75.81,75.73,75.78,6111.0,66.2763,66.3376,66.2676,66.3113,6111.0
2016-09-19 14:20:00,75.79,75.82,75.75,75.77,5353.0,66.3201,66.3463,66.2851,66.3026,5353.0
2016-09-19 14:25:00,75.77,75.79,75.76,75.78,3853.0,66.3026,66.3201,66.2938,66.3113,3853.0
2016-09-19 14:30:00,75.78,75.81,75.77,75.78,3823.0,66.3113,66.3376,66.3026,66.3113,3823.0
2016-09-19 14:35:00,75.79,75.85,75.79,75.82,3227.0,66.3201,66.3726,66.3201,66.3463,3227.0
2016-09-19 14:40:00,75.83,75.88,75.82,75.87,5160.0,66.3551,66.3989,66.3463,66.3901,5160.0
2016-09-19 14:45:00,75.86,75.94,75.86,75.89,7081.0,66.3813,66.4514,66.3813,66.4076,7081.0
2016-09-19 14:50:00,75.9,75.91,75.88,75.88,3699.0,66.4164,66.4251,66.3989,66.3989,3699.0
2016-09-19 14:55:00,75.89,75.9,75.85,75.9,4939.0,66.4076,66.4164,66.3726,66.4164,4939.0
2016-09-19 15:00:00,75.9,75.91,75.88,75.9,5169.0,66.4164,66.4251,66.3989,66.4164,5169.0
2016-09-19 15:05:00,75.89,75.9,75.83,75.84,5587.0,66.4076,66.4164,66.3551,66.3638,5587.0
2016-09-19 15:10:00,75.83,75.87,75.83,75.85,4562.0,66.3551,66.3901,66.3551,66.3726,4562.0
2016-09-19 15:15:00,75.84,75.84,75.76,75.81,4700.0,66.3638,66.3638,66.2938,66.3376,4700.0
2016-09-19 15:20:00,75.81,75.82,75.77,75.82,8154.0,66.3376,66.3463,66.3026,66.3463,8154.0
2016-09-19 15:25:00,75.83,75.9,75.81,75.81,9084.0,66.3551,66.4164,66.3376,66.3376,9084.0
2016-09-19 15:30:00,75.82,75.84,75.68,75.71,11035.0,66.3463,66.3638,66.2238,66.2501,11035.0
2016-09-19 15:35:00,75.72,75.76,75.69,75.75,11124.0,66.2588,66.2938,66.2326,66.2851,11124.0
2016-09-19 15:40:00,75.75,75.82,75.72,75.8,10506.0,66.2851,66.3463,66.2588,66.3288,10506.0
2016-09-19 15:45:00,75.8,75.83,75.78,75.79,15846.0,66.3288,66.3551,66.3113,66.3201,15846.0
2016-09-19 15:50:00,75.79,75.82,75.75,75.81,16868.0,66.3201,66.3463,66.2851,66.3376,16868.0
2016-09-19 15:55:00,75.82,75.83,75.74,75.76,47619.0,66.3463,66.3551,66.2763,66.2938,47619.0
2016-09-20 09:30:00,76.12,76.24,75.98,76.0,5961.0,66.6089,66.7139,66.4864,66.5039,5961.0
2016-09-20 09:35:00,76.06,76.16,75.9,75.94,6696.0,66.5564,66.6439,66.4164,66.4514,6696.0
2016-09-20 09:40:00,76.01,76.08,75.97,76.01,8022.0,66.5126,66.5739,66.4776,66.5126,8022.0
2016-09-20 09:45:00,76.01,76.03,75.77,75.77,6858.0,66.5126,66.5301,66.3026,66.3026,6858.0
2016-09-20 09:50:00,75.74,75.87,75.74,75.77,4000.0,66.2763,66.3901,66.2763,66.3026,4000.0
2016-09-20 09:55:00,75.75,75.75,75.54,75.58,4784.0,66.2851,66.2851,66.1013,66.1363,4784.0
2016-09-20 10:00:00,75.6,75.8,75.6,75.79,9420.0,66.1538,66.3288,66.1538,66.3201,9420.0
2016-09-20 10:05:00,75.78,75.8,75.73,75.78,12872.0,66.3113,66.3288,66.2676,66.3113,12872.0
2016-09-20 10:10:00,75.75,75.75,75.59,75.7,5400.0,66.2851,66.2851,66.1451,66.2413,5400.0
2016-09-20 10:15:00,75.66,75.77,75.63,75.73,3500.0,66.2063,66.3026,66.1801,66.2676,3500.0
2016-09-20 10:20:00,75.75,75.76,75.71,75.73,2400.0,66.2851,66.2938,66.2501,66.2676,2400.0
2016-09-20 10:25:00,75.72,75.72,75.68,75.68,8272.0,66.2588,66.2588,66.2238,66.2238,8272.0
2016-09-20 10:30:00,75.67,75.71,75.6,75.6,12617.0,66.2151,66.2501,66.1538,66.1538,12617.0
2016-09-20 10:35:00,75.6,75.67,75.59,75.59,3700.0,66.1538,66.2151,66.1451,66.1451,3700.0
2016-09-20 10:40:00,75.58,75.61,75.56,75.56,2600.0,66.1363,66.1626,66.1188,66.1188,2600.0
2016-09-20 10:45:00,75.56,75.57,75.49,75.52,2283.0,66.1188,66.1276,66.0576,66.0838,2283.0
2016-09-20 10:50:00,75.53,75.53,75.46,75.48,7583.0,66.0926,66.0926,66.0313,66.0488,7583.0
2016-09-20 10:55:00,75.48,75.5,75.41,75.42,3706.0,66.0488,66.0663,65.9876,65.9963,3706.0
2016-09-20 11:00:00,75.45,75.49,75.43,75.46,3090.0,66.0226,66.0576,66.0051,66.0313,3090.0
2016-09-20 11:05:00,75.47,75.51,75.44,75.44,6000.0,66.0401,66.0751,66.0138,66.0138,6000.0
2016-09-20 11:10:00,75.44,75.45,75.39,75.43,3850.0,66.0138,66.0226,65.9701,66.0051,3850.0
2016-09-20 11:15:00,75.44,75.48,75.43,75.45,1800.0,66.0138,66.0488,66.0051,66.0226,1800.0
2016-09-20 11:20:00,75.47,75.49,75.44,75.45,4460.0,66.0401,66.0576,66.0138,66.0226,4460.0
2016-09-20 11:25:00,75.44,75.47,75.34,75.34,5590.0,66.0138,66.0401,65.9263,65.9263,5590.0
2016-09-20 11:30:00,75.34,75.38,75.32,75.33,3685.0,65.9263,65.9613,65.9088,65.9176,3685.0
2016-09-20 11:35:00,75.31,75.35,75.29,75.35,1324.0,65.9001,65.9351,65.8826,65.9351,1324.0
2016-09-20 11:40:00,75.35,75.35,75.32,75.35,1471.0,65.9351,65.9351,65.9088,65.9351,1471.0
2016-09-20 11:45:00,75.36,75.41,75.34,75.41,2357.0,65.9438,65.9876,65.9263,65.9876,2357.0
2016-09-20 11:50:00,75.44,75.44,75.39,75.42,1186.0,66.0138,66.0138,65.9701,65.9963,1186.0
2016-09-20 11:55:00,75.43,75.47,75.35,75.35,3855.0,66.0051,66.0401,65.9351,65.9351,3855.0
2016-09-20 12:00:00,75.34,75.42,75.34,75.38,2967.0,65.9263,65.9963,65.9263,65.9613,2967.0
2016-09-20 12:05:00,75.37,75.37,75.29,75.29,2887.0,65.9526,65.9526,65.8826,65.8826,2887.0
2016-09-20 12:10:00,75.31,75.33,75.3,75.31,1900.0,65.9001,65.9176,65.8913,65.9001,1900.0
2016-09-20 12:15:00,75.28,75.28,75.19,75.19,5555.0,65.8738,65.8738,65.7951,65.7951,5555.0
2016-09-20 12:20:00,75.19,75.26,75.19,75.25,1868.0,65.7951,65.8563,65.7951,65.8476,1868.0
2016-09-20 12:25:00,75.27,75.29,75.23,75.26,1701.0,65.8651,65.8826,65.8301,65.8563,1701.0
2016-09-20 12:30:00,75.26,75.3,75.23,75.23,1806.0,65.8563,65.8913,65.8301,65.8301,1806.0
2016-09-20 12:35:00,75.24,75.26,75.2,75.23,4273.0,65.8388,65.8563,65.8038,65.8301,4273.0
2016-09-20 12:40:00,75.24,75.25,75.21,75.25,2919.0,65.8388,65.8476,65.8126,65.8476,2919.0
2016-09-20 12:45:00,75.23,75.23,75.16,75.16,4690.0,65.8301,65.8301,65.7688,65.7688,4690.0
2016-09-20 12:50:00,75.13,75.2,75.12,75.17,4939.0,65.7426,65.8038,65.7338,65.7776,4939.0
2016-09-20 12:55:00,75.2,75.2,75.08,75.08,3233.0,65.8038,65.8038,65.6988,65.6988,3233.0
2016-09-20 13:00:00,75.1,75.12,75.04,75.09,3926.0,65.7163,65.7338,65.6638,65.7076,3926.0
2016-09-20 13:05:00,75.07,75.1,75.06,75.09,1781.0,65.6901,65.7163,65.6813,65.7076,1781.0
2016-09-20 13:10:00,75.08,75.12,75.04,75.05,6958.0,65.6988,65.7338,65.6638,65.6726,6958.0
2016-09-20 13:15:00,75.06,75.1,75.05,75.07,3087.0,65.6813,65.7163,65.6726,65.6901,3087.0
2016-09-20 13:20:00,75.04,75.11,75.04,75.11,1500.0,65.6638,65.7251,65.6638,65.7251,1500.0
2016-09-20 13:25:00,75.13,75.16,75.11,75.11,4904.0,65.7426,65.7688,65.7251,65.7251,4904.0
2016-09-20 13:30:00,75.12,75.13,75.09,75.13,1100.0,65.7338,65.7426,65.7076,65.7426,1100.0
2016-09-20 13:35:00,75.14,75.16,75.12,75.15,2920.0,65.7513,65.7688,65.7338,65.7601,2920.0
2016-09-20 13:40:00,75.16,75.19,75.15,75.19,1200.0,65.7688,65.7951,65.7601,65.7951,1200.0
2016-09-20 13:45:00,75.16,75.18,75.15,75.17,16200.0,65.7688,65.7863,65.7601,65.7776,16200.0
2016-09-20 13:50:00,75.16,75.21,75.16,75.21,45201.0,65.7688,65.8126,65.7688,65.8126,45201.0
2016-09-20 13:55:00,75.22,75.24,75.19,75.24,10207.0,65.8213,65.8388,65.7951,65.8388,10207.0
2016-09-20 14:00:00,75.22,75.23,75.18,75.23,3774.0,65.8213,65.8301,65.7863,65.8301,3774.0
2016-09-20 14:05:00,75.25,75.29,75.24,75.24,2900.0,65.8476,65.8826,65.8388,65.8388,2900.0
2016-09-20 14:10:00,75.24,75.3,75.24,75.28,2543.0,65.8388,65.8913,65.8388,65.8738,2543.0
2016-09-20 14:15:00,75.27,75.28,75.23,75.25,3263.0,65.8651,65.8738,65.8301,65.8476,3263.0
2016-09-20 14:20:00,75.24,75.24,75.18,75.19,3959.0,65.8388,65.8388,65.7863,65.7951,3959.0
2016-09-20 14:25:00,75.17,75.17,75.13,75.17,3569.0,65.7776,65.7776,65.7426,65.7776,3569.0
2016-09-20 14:30:00,75.16,75.2,75.15,75.2,2402.0,65.7688,65.8038,65.7601,65.8038,2402.0
2016-09-20 14:35:00,75.2,75.23,75.17,75.23,2221.0,65.8038,65.8301,65.7776,65.8301,2221.0
2016-09-20 14:40:00,75.23,75.23,75.13,75.13,3233.0,65.8301,65.8301,65.7426,65.7426,3233.0
2016-09-20 14:45:00,75.13,75.18,75.12,75.18,2549.0,65.7426,65.7863,65.7338,65.7863,2549.0
2016-09-20 14:50:00,75.18,75.18,75.15,75.16,2767.0,65.7863,65.7863,65.7601,65.7688,2767.0
2016-09-20 14:55:00,75.16,75.18,75.12,75.14,5161.0,65.7688,65.7863,65.7338,65.7513,5161.0
2016-09-20 15:00:00,75.14,75.19,75.12,75.16,7014.0,65.7513,65.7951,65.7338,65.7688,7014.0
2016-09-20 15:05:00,75.16,75.18,75.15,75.17,3892.0,65.7688,65.7863,65.7601,65.7776,3892.0
2016-09-20 15:10:00,75.17,75.22,75.15,75.22,6153.0,65.7776,65.8213,65.7601,65.8213,6153.0
2016-09-20 15:15:00,75.22,75.23,75.16,75.2,5633.0,65.8213,65.8301,65.7688,65.8038,5633.0
2016-09-20 15:20:00,75.22,75.24,75.2,75.24,25300.0,65.8213,65.8388,65.8038,65.8388,25300.0
2016-09-20 15:25:00,75.24,75.29,75.23,75.25,6924.0,65.8388,65.8826,65.8301,65.8476,6924.0
2016-09-20 15:30:00,75.25,75.31,75.24,75.3,24351.0,65.8476,65.9001,65.8388,65.8913,24351.0
2016-09-20 15:35:00,75.3,75.37,75.29,75.36,20169.0,65.8913,65.9526,65.8826,65.9438,20169.0
2016-09-20 15:40:00,75.36,75.36,75.28,75.29,11690.0,65.9438,65.9438,65.8738,65.8826,11690.0
2016-09-20 15:45:00,75.3,75.32,75.27,75.31,13345.0,65.8913,65.9088,65.8651,65.9001,13345.0
2016-09-20 15:50:00,75.31,75.31,75.23,75.23,19040.0,65.9001,65.9001,65.8301,65.8301,19040.0
2016-09-20 15:55:00,75.24,75.3,75.18,75.18,65561.0,65.8388,65.8913,65.7863,65.7863,65561.0
2016-09-21 09:30:00,75.21,75.59,75.21,75.58,10148.0,65.8126,66.1451,65.8126,66.1363,10148.0
2016-09-21 09:35:00,75.43,75.56,75.27,75.39,9100.0,66.0051,66.1188,65.8651,65.9701,9100.0
2016-09-21 09:40:00,75.37,75.46,75.16,75.39,19727.0,65.9526,66.0313,65.7688,65.9701,19727.0
2016-09-21 09:45:00,75.35,75.4,75.29,75.4,10480.0,65.9351,65.9788,65.8826,65.9788,10480.0
2016-09-21 09:50:00,75.41,75.64,75.41,75.61,6095.0,65.9876,66.1888,65.9876,66.1626,6095.0
2016-09-21 09:55:00,75.61,75.63,75.56,75.6,4870.0,66.1626,66.1801,66.1188,66.1538,4870.0
2016-09-21 10:00:00,75.6,75.61,75.45,75.48,19996.0,66.1538,66.1626,66.0226,66.0488,19996.0
2016-09-21 10:05:00,75.49,75.51,75.41,75.42,20366.0,66.0576,66.0751,65.9876,65.9963,20366.0
2016-09-21 10:10:00,75.43,75.44,75.32,75.34,9134.0,66.0051,66.0138,65.9088,65.9263,9134.0
2016-09-21 10:15:00,75.36,75.4,75.33,75.39,4400.0,65.9438,65.9788,65.9176,65.9701,4400.0
2016-09-21 10:20:00,75.41,75.48,75.4,75.45,25148.0,65.9876,66.0488,65.9788,66.0226,25148.0
2016-09-21 10:25:00,75.45,75.5,75.33,75.36,12202.0,66.0226,66.0663,65.9176,65.9438,12202.0
2016-09-21 10:30:00,75.36,75.43,75.36,75.4,12920.0,65.9438,66.0051,65.9438,65.9788,12920.0
2016-09-21 10:35:00,75.43,75.49,75.4,75.4,9498.0,66.0051,66.0576,65.9788,65.9788,9498.0
2016-09-21 10:40:00,75.43,75.54,75.43,75.54,7630.0,66.0051,66.1013,66.0051,66.1013,7630.0
2016-09-21 10:45:00,75.54,75.56,75.44,75.49,5000.0,66.1013,66.1188,66.0138,66.0576,5000.0
2016-09-21 10:50:00,75.5,75.53,75.49,75.51,3800.0,66.0663,66.0926,66.0576,66.0751,3800.0
2016-09-21 10:55:00,75.52,75.52,75.27,75.28,29163.0,66.0838,66.0838,65.8651,65.8738,29163.0
2016-09-21 11:00:00,75.26,75.33,75.26,75.32,7003.0,65.8563,65.9176,65.8563,65.9088,7003.0
2016-09-21 11:05:00,75.33,75.39,75.33,75.35,9400.0,65.9176,65.9701,65.9176,65.9351,9400.0
2016-09-21 11:10:00,75.33,75.33,75.22,75.27,6632.0,65.9176,65.9176,65.8213,65.8651,6632.0
2016-09-21 11:15:00,75.3,75.33,75.29,75.31,3369.0,65.8913,65.9176,65.8826,65.9001,3369.0
2016-09-21 11:20:00,75.34,75.41,75.32,75.39,9700.0,65.9263,65.9876,65.9088,65.9701,9700.0
2016-09-21 11:25:00,75.39,75.45,75.36,75.42,10360.0,65.9701,66.0226,65.9438,65.9963,10360.0
2016-09-21 11:30:00,75.41,75.41,75.29,75.34,10015.0,65.9876,65.9876,65.8826,65.9263,10015.0
2016-09-21 11:35:00,75.34,75.37,75.34,75.36,1968.0,65.9263,65.9526,65.9263,65.9438,1968.0
2016-09-21 11:40:00,75.38,75.38,75.32,75.34,2100.0,65.9613,65.9613,65.9088,65.9263,2100.0
2016-09-21 11:45:00,75.34,75.35,75.3,75.33,4200.0,65.9263,65.9351,65.8913,65.9176,4200.0
2016-09-21 11:50:00,75.34,75.38,75.32,75.36,2601.0,65.9263,65.9613,65.9088,65.9438,2601.0
2016-09-21 11:55:00,75.36,75.36,75.32,75.33,3158.0,65.9438,65.9438,65.9088,65.9176,3158.0
2016-09-21 12:00:00,75.34,75.43,75.34,75.4,4000.0,65.9263,66.0051,65.9263,65.9788,4000.0
2016-09-21 12:05:00,75.39,75.46,75.38,75.45,13003.0,65.9701,66.0313,65.9613,66.0226,13003.0
2016-09-21 12:10:00,75.43,75.44,75.38,75.38,3841.0,66.0051,66.0138,65.9613,65.9613,3841.0
2016-09-21 12:15:00,75.32,75.32,75.23,75.23,13285.0,65.9088,65.9088,65.8301,65.8301,13285.0
2016-09-21 12:20:00,75.22,75.33,75.21,75.33,6300.0,65.8213,65.9176,65.8126,65.9176,6300.0
2016-09-21 12:25:00,75.31,75.33,75.21,75.23,5100.0,65.9001,65.9176,65.8126,65.8301,5100.0
2016-09-21 12:30:00,75.22,75.24,75.18,75.18,4731.0,65.8213,65.8388,65.7863,65.7863,4731.0
2016-09-21 12:35:00,75.18,75.2,75.18,75.18,6571.0,65.7863,65.8038,65.7863,65.7863,6571.0
2016-09-21 12:40:00,75.19,75.19,75.13,75.15,9693.0,65.7951,65.7951,65.7426,65.7601,9693.0
2016-09-21 12:45:00,75.14,75.18,75.13,75.16,7520.0,65.7513,65.7863,65.7426,65.7688,7520.0
2016-09-21 12:50:00,75.18,75.31,75.18,75.31,8098.0,65.7863,65.9001,65.7863,65.9001,8098.0
2016-09-21 12:55:00,75.3,75.34,75.27,75.33,5400.0,65.8913,65.9263,65.8651,65.9176,5400.0
2016-09-21 13:00:00,75.35,75.39,75.35,75.38,2878.0,65.9351,65.9701,65.9351,65.9613,2878.0
2016-09-21 13:05:00,75.37,75.39,75.31,75.37,3494.0,65.9526,65.9701,65.9001,65.9526,3494.0
2016-09-21 13:10:00,75.37,75.42,75.37,75.41,6210.0,65.9526,65.9963,65.9526,65.9876,6210.0
2016-09-21 13:15:00,75.41,75.41,75.24,75.28,4264.0,65.9876,65.9876,65.8388,65.8738,4264.0
2016-09-21 13:20:00,75.27,75.3,75.22,75.22,3000.0,65.8651,65.8913,65.8213,65.8213,3000.0
2016-09-21 13:25:00,75.25,75.29,75.24,75.27,3789.0,65.8476,65.8826,65.8388,65.8651,3789.0
2016-09-21 13:30:00,75.27,75.27,75.25,75.27,2304.0,65.8651,65.8651,65.8476,65.8651,2304.0
2016-09-21 13:35:00,75.26,75.27,75.23,75.26,3003.0,65.8563,65.8651,65.8301,65.8563,3003.0
2016-09-21 13:40:00,75.25,75.25,75.21,75.23,3800.0,65.8476,65.8476,65.8126,65.8301,3800.0
2016-09-21 13:45:00,75.23,75.29,75.23,75.26,4800.0,65.8301,65.8826,65.8301,65.8563,4800.0
2016-09-21 13:50:00,75.26,75.26,75.15,75.15,3100.0,65.8563,65.8563,65.7601,65.7601,3100.0
2016-09-21 13:55:00,75.17,75.29,75.17,75.26,8114.0,65.7776,65.8826,65.7776,65.8563,8114.0
2016-09-21 14:00:00,75.24,75.46,75.13,75.32,18929.0,65.8388,66.0313,65.7426,65.9088,18929.0
2016-09-21 14:05:00,75.39,75.44,75.38,75.42,5687.0,65.9701,66.0138,65.9613,65.9963,5687.0
2016-09-21 14:10:00,75.45,75.5,75.33,75.35,16323.0,66.0226,66.0663,65.9176,65.9351,16323.0
2016-09-21 14:15:00,75.39,75.42,75.29,75.32,6097.0,65.9701,65.9963,65.8826,65.9088,6097.0
2016-09-21 14:20:00,75.31,75.33,75.17,75.17,4863.0,65.9001,65.9176,65.7776,65.7776,4863.0
2016-09-21 14:25:00,75.19,75.23,75.1,75.15,3120.0,65.7951,65.8301,65.7163,65.7601,3120.0
2016-09-21 14:30:00,75.11,75.14,75.08,75.12,4100.0,65.7251,65.7513,65.6988,65.7338,4100.0
2016-09-21 14:35:00,75.15,75.29,75.15,75.27,4700.0,65.7601,65.8826,65.7601,65.8651,4700.0
2016-09-21 14:40:00,75.25,75.34,75.22,75.3,5452.0,65.8476,65.9263,65.8213,65.8913,5452.0
2016-09-21 14:45:00,75.31,75.36,75.22,75.24,4070.0,65.9001,65.9438,65.8213,65.8388,4070.0
2016-09-21 14:50:00,75.24,75.3,75.22,75.3,5539.0,65.8388,65.8913,65.8213,65.8913,5539.0
2016-09-21 14:55:00,75.29,75.43,75.28,75.41,8136.0,65.8826,66.0051,65.8738,65.9876,8136.0
2016-09-21 15:00:00,75.39,75.47,75.35,75.47,6428.0,65.9701,66.0401,65.9351,66.0401,6428.0
2016-09-21 15:05:00,75.48,75.5,75.43,75.48,13316.0,66.0488,66.0663,66.0051,66.0488,13316.0
2016-09-21 15:10:00,75.48,75.5,75.47,75.5,15044.0,66.0488,66.0663,66.0401,66.0663,15044.0
2016-09-21 15:15:00,75.5,75.58,75.5,75.53,6596.0,66.0663,66.1363,66.0663,66.0926,6596.0
2016-09-21 15:20:00,75.53,75.6,75.51,75.55,9010.0,66.0926,66.1538,66.0751,66.1101,9010.0
2016-09-21 15:25:00,75.55,75.58,75.55,75.56,3700.0,66.1101,66.1363,66.1101,66.1188,3700.0
2016-09-21 15:30:00,75.56,75.65,75.56,75.64,19063.0,66.1188,66.1976,66.1188,66.1888,19063.0
2016-09-21 15:35:00,75.64,75.68,75.6,75.65,10334.0,66.1888,66.2238,66.1538,66.1976,10334.0
2016-09-21 15:40:00,75.66,75.7,75.66,75.7,17935.0,66.2063,66.2413,66.2063,66.2413,17935.0
2016-09-21 15:45:00,75.7,75.7,75.67,75.69,38942.0,66.2413,66.2413,66.2151,66.2326,38942.0
2016-09-21 15:50:00,75.69,75.72,75.66,75.66,32028.0,66.2326,66.2588,66.2063,66.2063,32028.0
2016-09-21 15:55:00,75.66,75.78,75.64,75.73,106388.0,66.2063,66.3113,66.1888,66.2676,106388.0
2016-09-22 09:30:00,76.15,76.3,76.12,76.3,8926.0,66.6351,66.7664,66.6089,66.7664,8926.0
2016-09-22 09:35:00,76.3,76.45,76.21,76.3,11031.0,66.7664,66.8976,66.6876,66.7664,11031.0
2016-09-22 09:40:00,76.3,76.3,76.15,76.2,3787.0,66.7664,66.7664,66.6351,66.6789,3787.0
2016-09-22 09:45:00,76.23,76.25,76.21,76.22,1735.0,66.7051,66.7226,66.6876,66.6964,1735.0
2016-09-22 09:50:00,76.18,76.3,76.18,76.29,8100.0,66.6614,66.7664,66.6614,66.7576,8100.0
2016-09-22 09:55:00,76.29,76.3,76.22,76.25,11249.0,66.7576,66.7664,66.6964,66.7226,11249.0
2016-09-22 10:00:00,76.28,76.28,76.23,76.26,4500.0,66.7489,66.7489,66.7051,66.7314,4500.0
2016-09-22 10:05:00,76.27,76.29,76.19,76.19,5354.0,66.7401,66.7576,66.6701,66.6701,5354.0
2016-09-22 10:10:00,76.18,76.21,76.15,76.15,4319.0,66.6614,66.6876,66.6351,66.6351,4319.0
2016-09-22 10:15:00,76.13,76.15,76.07,76.11,5034.0,66.6176,66.6351,66.5651,66.6001,5034.0
2016-09-22 10:20:00,76.1,76.13,76.06,76.13,2804.0,66.5914,66.6176,66.5564,66.6176,2804.0
2016-09-22 10:25:00,76.14,76.16,76.09,76.09,5398.0,66.6264,66.6439,66.5826,66.5826,5398.0
2016-09-22 10:30:00,76.1,76.26,76.1,76.26,3881.0,66.5914,66.7314,66.5914,66.7314,3881.0
2016-09-22 10:35:00,76.27,76.27,76.23,76.26,3114.0,66.7401,66.7401,66.7051,66.7314,3114.0
2016-09-22 10:40:00,76.25,76.26,76.23,76.25,4932.0,66.7226,66.7314,66.7051,66.7226,4932.0
2016-09-22 10:45:00,76.27,76.28,76.2,76.2,3865.0,66.7401,66.7489,66.6789,66.6789,3865.0
2016-09-22 10:50:00,76.22,76.24,76.16,76.24,5650.0,66.6964,66.7139,66.6439,66.7139,5650.0
2016-09-22 10:55:00,76.24,76.25,76.21,76.22,8200.0,66.7139,66.7226,66.6876,66.6964,8200.0
2016-09-22 11:00:00,76.23,76.23,76.17,76.18,3105.0,66.7051,66.7051,66.6526,66.6614,3105.0
2016-09-22 11:05:00,76.16,76.17,76.11,76.11,6006.0,66.6439,66.6526,66.6001,66.6001,6006.0
2016-09-22 11:10:00,76.1,76.13,76.06,76.11,3448.0,66.5914,66.6176,66.5564,66.6001,3448.0
2016-09-22 11:15:00,76.11,76.16,76.06,76.16,4400.0,66.6001,66.6439,66.5564,66.6439,4400.0
2016-09-22 11:20:00,76.15,76.16,76.13,76.14,2950.0,66.6351,66.6439,66.6176,66.6264,2950.0
2016-09-22 11:25:00,76.16,76.16,76.11,76.14,2253.0,66.6439,66.6439,66.6001,66.6264,2253.0
2016-09-22 11:30:00,76.14,76.22,76.13,76.21,3300.0,66.6264,66.6964,66.6176,66.6876,3300.0
2016-09-22 11:35:00,76.24,76.25,76.16,76.16,5737.0,66.7139,66.7226,66.6439,66.6439,5737.0
2016-09-22 11:40:00,76.18,76.18,76.15,76.17,2600.0,66.6614,66.6614,66.6351,66.6526,2600.0
2016-09-22 11:45:00,76.18,76.18,76.16,76.17,5585.0,66.6614,66.6614,66.6439,66.6526,5585.0
2016-09-22 11:50:00,76.17,76.18,76.14,76.15,4016.0,66.6526,66.6614,66.6264,66.6351,4016.0
2016-09-22 11:55:00,76.16,76.19,76.16,76.19,3608.0,66.6439,66.6701,66.6439,66.6701,3608.0
2016-09-22 12:00:00,76.18,76.22,76.18,76.19,3723.0,66.6614,66.6964,66.6614,66.6701,3723.0
2016-09-22 12:05:00,76.18,76.2,76.18,76.2,2977.0,66.6614,66.6789,66.6614,66.6789,2977.0
2016-09-22 12:10:00,76.2,76.22,76.18,76.18,3750.0,66.6789,66.6964,66.6614,66.6614,3750.0
2016-09-22 12:15:00,76.19,76.2,76.18,76.2,2360.0,66.6701,66.6789,66.6614,66.6789,2360.0
2016-09-22 12:20:00,76.19,76.19,76.15,76.16,3747.0,66.6701,66.6701,66.6351,66.6439,3747.0
2016-09-22 12:25:00,76.17,76.23,76.17,76.21,4798.0,66.6526,66.7051,66.6526,66.6876,4798.0
2016-09-22 12:30:00,76.2,76.22,76.19,76.22,1670.0,66.6789,66.6964,66.6701,66.6964,1670.0
2016-09-22 12:35:00,76.2,76.2,76.16,76.16,967.0,66.6789,66.6789,66.6439,66.6439,967.0
2016-09-22 12:40:00,76.16,76.18,76.14,76.17,3300.0,66.6439,66.6614,66.6264,66.6526,3300.0
2016-09-22 12:45:00,76.21,76.24,76.19,76.23,1619.0,66.6876,66.7139,66.6701,66.7051,1619.0
2016-09-22 12:50:00,76.25,76.27,76.25,76.27,2754.0,66.7226,66.7401,66.7226,66.7401,2754.0
2016-09-22 12:55:00,76.26,76.27,76.22,76.24,3500.0,66.7314,66.7401,66.6964,66.7139,3500.0
2016-09-22 13:00:00,76.25,76.26,76.19,76.2,5256.0,66.7226,66.7314,66.6701,66.6789,5256.0
2016-09-22 13:05:00,76.21,76.24,76.21,76.22,1520.0,66.6876,66.7139,66.6876,66.6964,1520.0
2016-09-22 13:10:00,76.24,76.25,76.23,76.23,2822.0,66.7139,66.7226,66.7051,66.7051,2822.0
2016-09-22 13:15:00,76.23,76.24,76.2,76.21,2051.0,66.7051,66.7139,66.6789,66.6876,2051.0
2016-09-22 13:20:00,76.2,76.23,76.2,76.2,2274.0,66.6789,66.7051,66.6789,66.6789,2274.0
2016-09-22 13:25:00,76.2,76.22,76.2,76.2,2510.0,66.6789,66.6964,66.6789,66.6789,2510.0
2016-09-22 13:30:00,76.2,76.25,76.2,76.25,2029.0,66.6789,66.7226,66.6789,66.7226,2029.0
2016-09-22 13:35:00,76.25,76.26,76.24,76.25,4500.0,66.7226,66.7314,66.7139,66.7226,4500.0
2016-09-22 13:40:00,76.25,76.26,76.21,76.21,1334.0,66.7226,66.7314,66.6876,66.6876,1334.0
2016-09-22 13:45:00,76.22,76.24,76.13,76.17,8977.0,66.6964,66.7139,66.6176,66.6526,8977.0
2016-09-22 13:50:00,76.19,76.2,76.15,76.2,3115.0,66.6701,66.6789,66.6351,66.6789,3115.0
2016-09-22 13:55:00,76.2,76.21,76.18,76.2,1200.0,66.6789,66.6876,66.6614,66.6789,1200.0
2016-09-22 14:00:00,76.19,76.24,76.19,76.23,715.0,66.6701,66.7139,66.6701,66.7051,715.0
2016-09-22 14:05:00,76.22,76.27,76.21,76.26,2404.0,66.6964,66.7401,66.6876,66.7314,2404.0
2016-09-22 14:10:00,76.23,76.23,76.1,76.1,9104.0,66.7051,66.7051,66.5914,66.5914,9104.0
2016-09-22 14:15:00,76.09,76.15,76.08,76.11,5808.0,66.5826,66.6351,66.5739,66.6001,5808.0
2016-09-22 14:20:00,76.11,76.14,76.09,76.12,6532.0,66.6001,66.6264,66.5826,66.6089,6532.0
2016-09-22 14:25:00,76.11,76.19,76.11,76.18,3709.0,66.6001,66.6701,66.6001,66.6614,3709.0
2016-09-22 14:30:00,76.18,76.18,76.11,76.12,827.0,66.6614,66.6614,66.6001,66.6089,827.0
2016-09-22 14:35:00,76.11,76.17,76.1,76.17,2990.0,66.6001,66.6526,66.5914,66.6526,2990.0
2016-09-22 14:40:00,76.18,76.21,76.18,76.18,1486.0,66.6614,66.6876,66.6614,66.6614,1486.0
2016-09-22 14:45:00,76.18,76.21,76.17,76.18,2949.0,66.6614,66.6876,66.6526,66.6614,2949.0
2016-09-22 14:50:00,76.17,76.22,76.12,76.22,3361.0,66.6526,66.6964,66.6089,66.6964,3361.0
2016-09-22 14:55:00,76.23,76.26,76.22,76.25,3600.0,66.7051,66.7314,66.6964,66.7226,3600.0
2016-09-22 15:00:00,76.25,76.27,76.23,76.24,6150.0,66.7226,66.7401,66.7051,66.7139,6150.0
2016-09-22 15:05:00,76.24,76.25,76.19,76.19,2687.0,66.7139,66.7226,66.6701,66.6701,2687.0
2016-09-22 15:10:00,76.2,76.22,76.18,76.21,3103.0,66.6789,66.6964,66.6614,66.6876,3103.0
2016-09-22 15:15:00,76.23,76.25,76.23,76.25,1485.0,66.7051,66.7226,66.7051,66.7226,1485.0
2016-09-22 15:20:00,76.24,76.26,76.18,76.19,7223.0,66.7139,66.7314,66.6614,66.6701,7223.0
2016-09-22 15:25:00,76.17,76.23,76.17,76.23,4699.0,66.6526,66.7051,66.6526,66.7051,4699.0
2016-09-22 15:30:00,76.25,76.26,76.18,76.23,45047.0,66.7226,66.7314,66.6614,66.7051,45047.0
2016-09-22 15:35:00,76.23,76.29,76.23,76.29,9191.0,66.7051,66.7576,66.7051,66.7576,9191.0
2016-09-22 15:40:00,76.29,76.29,76.18,76.24,18687.0,66.7576,66.7576,66.6614,66.7139,18687.0
2016-09-22 15:45:00,76.23,76.26,76.21,76.22,25369.0,66.7051,66.7314,66.6876,66.6964,25369.0
2016-09-22 15:50:00,76.22,76.25,76.2,76.23,12530.0,66.6964,66.7226,66.6789,66.7051,12530.0
2016-09-22 15:55:00,76.23,76.25,76.16,76.19,57077.0,66.7051,66.7226,66.6439,66.6701,57077.0
2016-09-23 09:30:00,76.04,76.21,76.02,76.17,13339.0,66.5389,66.6876,66.5214,66.6526,13339.0
2016-09-23 09:35:00,76.21,76.21,76.09,76.11,15700.0,66.6876,66.6876,66.5826,66.6001,15700.0
2016-09-23 09:40:00,76.1,76.16,76.09,76.13,10793.0,66.5914,66.6439,66.5826,66.6176,10793.0
2016-09-23 09:45:00,76.11,76.13,76.08,76.11,9186.0,66.6001,66.6176,66.5739,66.6001,9186.0
2016-09-23 09:50:00,76.11,76.17,76.1,76.14,7104.0,66.6001,66.6526,66.5914,66.6264,7104.0
2016-09-23 09:55:00,76.14,76.17,76.08,76.12,8342.0,66.6264,66.6526,66.5739,66.6089,8342.0
2016-09-23 10:00:00,76.08,76.22,76.07,76.22,5300.0,66.5739,66.6964,66.5651,66.6964,5300.0
2016-09-23 10:05:00,76.19,76.2,76.05,76.13,11094.0,66.6701,66.6789,66.5476,66.6176,11094.0
2016-09-23 10:10:00,76.12,76.18,76.1,76.14,3449.0,66.6089,66.6614,66.5914,66.6264,3449.0
2016-09-23 10:15:00,76.15,76.19,76.11,76.18,7867.0,66.6351,66.6701,66.6001,66.6614,7867.0
2016-09-23 10:20:00,76.17,76.29,76.17,76.28,416593.0,66.6526,66.7576,66.6526,66.7489,416593.0
2016-09-23 10:25:00,76.27,76.33,76.22,76.31,10395.0,66.7401,66.7926,66.6964,66.7751,10395.0
2016-09-23 10:30:00,76.31,76.43,76.31,76.43,3483.0,66.7751,66.8801,66.7751,66.8801,3483.0
2016-09-23 10:35:00,76.44,76.47,76.35,76.35,9196.0,66.8889,66.9151,66.8101,66.8101,9196.0
2016-09-23 10:40:00,76.35,76.39,76.31,76.39,3718.0,66.8101,66.8451,66.7751,66.8451,3718.0
2016-09-23 10:45:00,76.4,76.4,76.3,76.31,5124.0,66.8539,66.8539,66.7664,66.7751,5124.0
2016-09-23 10:50:00,76.32,76.32,76.29,76.29,2003.0,66.7839,66.7839,66.7576,66.7576,2003.0
2016-09-23 10:55:00,76.29,76.29,76.21,76.23,3355.0,66.7576,66.7576,66.6876,66.7051,3355.0
2016-09-23 11:00:00,76.22,76.24,76.17,76.24,4545.0,66.6964,66.7139,66.6526,66.7139,4545.0
2016-09-23 11:05:00,76.23,76.25,76.2,76.2,3546.0,66.7051,66.7226,66.6789,66.6789,3546.0
2016-09-23 11:10:00,76.19,76.22,76.15,76.21,7972.0,66.6701,66.6964,66.6351,66.6876,7972.0
2016-09-23 11:15:00,76.21,76.22,76.1,76.11,4004.0,66.6876,66.6964,66.5914,66.6001,4004.0
2016-09-23 11:20:00,76.1,76.1,76.04,76.07,6356.0,66.5914,66.5914,66.5389,66.5651,6356.0
2016-09-23 11:25:00,76.07,76.08,76.06,76.06,1907.0,66.5651,66.5739,66.5564,66.5564,1907.0
2016-09-23 11:30:00,76.06,76.11,76.04,76.04,10410.0,66.5564,66.6001,66.5389,66.5389,10410.0
2016-09-23 11:35:00,76.04,76.15,76.02,76.15,6126.0,66.5389,66.6351,66.5214,66.6351,6126.0
2016-09-23 11:40:00,76.16,76.24,76.12,76.23,63490.0,66.6439,66.7139,66.6089,66.7051,63490.0
2016-09-23 11:45:00,76.22,76.23,76.15,76.16,9400.0,66.6964,66.7051,66.6351,66.6439,9400.0
2016-09-23 11:50:00,76.15,76.29,76.15,76.29,10248.0,66.6351,66.7576,66.6351,66.7576,10248.0
2016-09-23 11:55:00,76.3,76.32,76.23,76.23,10520.0,66.7664,66.7839,66.7051,66.7051,10520.0
2016-09-23 12:00:00,76.22,76.27,76.2,76.23,4713.0,66.6964,66.7401,66.6789,66.7051,4713.0
2016-09-23 12:05:00,76.25,76.25,76.2,76.22,2599.0,66.7226,66.7226,66.6789,66.6964,2599.0
2016-09-23 12:10:00,76.23,76.25,76.21,76.25,5916.0,66.7051,66.7226,66.6876,66.7226,5916.0
2016-09-23 12:15:00,76.24,76.25,76.24,76.24,3553.0,66.7139,66.7226,66.7139,66.7139,3553.0
2016-09-23 12:20:00,76.24,76.25,76.22,76.24,13990.0,66.7139,66.7226,66.6964,66.7139,13990.0
2016-09-23 12:25:00,76.22,76.23,76.2,76.23,742.0,66.6964,66.7051,66.6789,66.7051,742.0
2016-09-23 12:30:00,76.21,76.22,76.2,76.2,1827.0,66.6876,66.6964,66.6789,66.6789,1827.0
2016-09-23 12:35:00,76.21,76.21,76.19,76.2,3800.0,66.6876,66.6876,66.6701,66.6789,3800.0
2016-09-23 12:40:00,76.22,76.25,76.22,76.24,1900.0,66.6964,66.7226,66.6964,66.7139,1900.0
2016-09-23 12:45:00,76.24,76.24,76.2,76.23,36094.0,66.7139,66.7139,66.6789,66.7051,36094.0
2016-09-23 12:50:00,76.22,76.27,76.22,76.27,4586.0,66.6964,66.7401,66.6964,66.7401,4586.0
2016-09-23 12:55:00,76.26,76.27,76.25,76.26,1539.0,66.7314,66.7401,66.7226,66.7314,1539.0
2016-09-23 13:00:00,76.25,76.26,76.19,76.19,5888.0,66.7226,66.7314,66.6701,66.6701,5888.0
2016-09-23 13:05:00,76.17,76.18,76.15,76.18,900.0,66.6526,66.6614,66.6351,66.6614,900.0
2016-09-23 13:10:00,76.17,76.18,76.15,76.17,3605.0,66.6526,66.6614,66.6351,66.6526,3605.0
2016-09-23 13:15:00,76.15,76.18,76.15,76.17,5389.0,66.6351,66.6614,66.6351,66.6526,5389.0
2016-09-23 13:20:00,76.16,76.19,76.16,76.16,2915.0,66.6439,66.6701,66.6439,66.6439,2915.0
2016-09-23 13:25:00,76.15,76.19,76.15,76.19,1700.0,66.6351,66.6701,66.6351,66.6701,1700.0
2016-09-23 13:30:00,76.17,76.19,76.16,76.16,2482.0,66.6526,66.6701,66.6439,66.6439,2482.0
2016-09-23 13:35:00,76.15,76.19,76.14,76.16,7018.0,66.6351,66.6701,66.6264,66.6439,7018.0
2016-09-23 13:40:00,76.14,76.14,76.06,76.07,2000.0,66.6264,66.6264,66.5564,66.5651,2000.0
2016-09-23 13:45:00,76.07,76.08,76.02,76.03,3672.0,66.5651,66.5739,66.5214,66.5301,3672.0
2016-09-23 13:50:00,76.04,76.05,75.99,75.99,3201.0,66.5389,66.5476,66.4951,66.4951,3201.0
2016-09-23 13:55:00,75.99,76.03,75.97,75.99,3887.0,66.4951,66.5301,66.4776,66.4951,3887.0
2016-09-23 14:00:00,75.99,76.02,75.99,76.0,6481.0,66.4951,66.5214,66.4951,66.5039,6481.0
2016-09-23 14:05:00,76.01,76.07,76.01,76.07,5283.0,66.5126,66.5651,66.5126,66.5651,5283.0
2016-09-23 14:10:00,76.06,76.13,76.04,76.13,6628.0,66.5564,66.6176,66.5389,66.6176,6628.0
2016-09-23 14:15:00,76.13,76.13,76.09,76.12,6317.0,66.6176,66.6176,66.5826,66.6089,6317.0
2016-09-23 14:20:00,76.13,76.19,76.11,76.19,6963.0,66.6176,66.6701,66.6001,66.6701,6963.0
2016-09-23 14:25:00,76.18,76.18,76.15,76.18,4756.0,66.6614,66.6614,66.6351,66.6614,4756.0
2016-09-23 14:30:00,76.16,76.17,76.13,76.16,3799.0,66.6439,66.6526,66.6176,66.6439,3799.0
2016-09-23 14:35:00,76.16,76.2,76.16,76.17,6257.0,66.6439,66.6789,66.6439,66.6526,6257.0
2016-09-23 14:40:00,76.17,76.19,76.15,76.17,15897.0,66.6526,66.6701,66.6351,66.6526,15897.0
2016-09-23 14:45:00,76.17,76.21,76.16,76.21,6674.0,66.6526,66.6876,66.6439,66.6876,6674.0
2016-09-23 14:50:00,76.2,76.22,76.18,76.22,4977.0,66.6789,66.6964,66.6614,66.6964,4977.0
2016-09-23 14:55:00,76.22,76.24,76.21,76.24,4980.0,66.6964,66.7139,66.6876,66.7139,4980.0
2016-09-23 15:00:00,76.23,76.28,76.23,76.25,9509.0,66.7051,66.7489,66.7051,66.7226,9509.0
2016-09-23 15:05:00,76.25,76.32,76.25,76.26,33809.0,66.7226,66.7839,66.7226,66.7314,33809.0
2016-09-23 15:10:00,76.26,76.26,76.17,76.17,3303.0,66.7314,66.7314,66.6526,66.6526,3303.0
2016-09-23 15:15:00,76.17,76.17,76.1,76.1,2655.0,66.6526,66.6526,66.5914,66.5914,2655.0
2016-09-23 15:20:00,76.1,76.16,76.1,76.16,5525.0,66.5914,66.6439,66.5914,66.6439,5525.0
2016-09-23 15:25:00,76.16,76.28,76.16,76.27,26159.0,66.6439,66.7489,66.6439,66.7401,26159.0
2016-09-23 15:30:00,76.26,76.31,76.25,76.27,10985.0,66.7314,66.7751,66.7226,66.7401,10985.0
2016-09-23 15:35:00,76.26,76.28,76.23,76.27,17474.0,66.7314,66.7489,66.7051,66.7401,17474.0
2016-09-23 15:40:00,76.26,76.29,76.24,76.28,13389.0,66.7314,66.7576,66.7139,66.7489,13389.0
2016-09-23 15:45:00,76.27,76.28,76.15,76.18,18706.0,66.7401,66.7489,66.6351,66.6614,18706.0
2016-09-23 15:50:00,76.17,76.19,76.14,76.19,20803.0,66.6526,66.6701,66.6264,66.6701,20803.0
2016-09-23 15:55:00,76.19,76.19,76.11,76.11,63293.0,66.6701,66.6701,66.6001,66.6001,63293.0
2016-09-26 09:30:00,75.72,75.72,75.61,75.66,9733.0,66.2588,66.2588,66.1626,66.2063,9733.0
2016-09-26 09:35:00,75.75,75.75,75.61,75.63,3250.0,66.2851,66.2851,66.1626,66.1801,3250.0
2016-09-26 09:40:00,75.63,75.78,75.62,75.71,5320.0,66.1801,66.3113,66.1713,66.2501,5320.0
2016-09-26 09:45:00,75.71,75.89,75.7,75.87,5540.0,66.2501,66.4076,66.2413,66.3901,5540.0
2016-09-26 09:50:00,75.86,75.92,75.83,75.92,2259.0,66.3813,66.4339,66.3551,66.4339,2259.0
2016-09-26 09:55:00,75.89,75.89,75.79,75.82,2517.0,66.4076,66.4076,66.3201,66.3463,2517.0
2016-09-26 10:00:00,75.82,75.82,75.73,75.8,3892.0,66.3463,66.3463,66.2676,66.3288,3892.0
2016-09-26 10:05:00,75.78,75.82,75.78,75.82,4506.0,66.3113,66.3463,66.3113,66.3463,4506.0
2016-09-26 10:10:00,75.83,75.91,75.83,75.9,6800.0,66.3551,66.4251,66.3551,66.4164,6800.0
2016-09-26 10:15:00,75.91,75.91,75.84,75.84,1900.0,66.4251,66.4251,66.3638,66.3638,1900.0
2016-09-26 10:20:00,75.84,75.86,75.75,75.79,2834.0,66.3638,66.3813,66.2851,66.3201,2834.0
2016-09-26 10:25:00,75.79,75.8,75.74,75.79,1404.0,66.3201,66.3288,66.2763,66.3201,1404.0
2016-09-26 10:30:00,75.78,75.83,75.78,75.81,3088.0,66.3113,66.3551,66.3113,66.3376,3088.0
2016-09-26 10:35:00,75.82,75.91,75.81,75.86,4702.0,66.3463,66.4251,66.3376,66.3813,4702.0
2016-09-26 10:40:00,75.86,75.9,75.86,75.87,2257.0,66.3813,66.4164,66.3813,66.3901,2257.0
2016-09-26 10:45:00,75.87,75.89,75.85,75.89,2700.0,66.3901,66.4076,66.3726,66.4076,2700.0
2016-09-26 10:50:00,75.9,75.92,75.85,75.86,4023.0,66.4164,66.4339,66.3726,66.3813,4023.0
2016-09-26 10:55:00,75.82,75.87,75.82,75.87,2076.0,66.3463,66.3901,66.3463,66.3901,2076.0
2016-09-26 11:00:00,75.84,75.84,75.8,75.8,800.0,66.3638,66.3638,66.3288,66.3288,800.0
2016-09-26 11:05:00,75.78,75.8,75.75,75.77,7651.0,66.3113,66.3288,66.2851,66.3026,7651.0
2016-09-26 11:10:00,75.76,75.76,75.71,75.72,700.0,66.2938,66.2938,66.2501,66.2588,700.0
2016-09-26 11:15:00,75.73,75.75,75.73,75.75,2953.0,66.2676,66.2851,66.2676,66.2851,2953.0
2016-09-26 11:20:00,75.73,75.74,75.7,75.71,4660.0,66.2676,66.2763,66.2413,66.2501,4660.0
2016-09-26 11:25:00,75.7,75.74,75.69,75.74,1931.0,66.2413,66.2763,66.2326,66.2763,1931.0
2016-09-26 11:30:00,75.73,75.74,75.68,75.69,5981.0,66.2676,66.2763,66.2238,66.2326,5981.0
2016-09-26 11:35:00,75.71,75.73,75.71,75.71,1570.0,66.2501,66.2676,66.2501,66.2501,1570.0
2016-09-26 11:40:00,75.73,75.74,75.71,75.73,3077.0,66.2676,66.2763,66.2501,66.2676,3077.0
2016-09-26 11:45:00,75.74,75.8,75.72,75.74,15903.0,66.2763,66.3288,66.2588,66.2763,15903.0
2016-09-26 11:50:00,75.74,75.75,75.71,75.72,1800.0,66.2763,66.2851,66.2501,66.2588,1800.0
2016-09-26 11:55:00,75.73,75.76,75.72,75.74,4842.0,66.2676,66.2938,66.2588,66.2763,4842.0
2016-09-26 12:00:00,75.74,75.77,75.73,75.73,3200.0,66.2763,66.3026,66.2676,66.2676,3200.0
2016-09-26 12:05:00,75.73,75.77,75.73,75.77,1916.0,66.2676,66.3026,66.2676,66.3026,1916.0
2016-09-26 12:10:00,75.76,75.83,75.75,75.82,1978.0,66.2938,66.3551,66.2851,66.3463,1978.0
2016-09-26 12:15:00,75.81,75.82,75.79,75.79,1358.0,66.3376,66.3463,66.3201,66.3201,1358.0
2016-09-26 12:20:00,75.79,75.81,75.78,75.81,1100.0,66.3201,66.3376,66.3113,66.3376,1100.0
2016-09-26 12:25:00,75.79,75.8,75.76,75.8,2688.0,66.3201,66.3288,66.2938,66.3288,2688.0
2016-09-26 12:30:00,75.79,75.8,75.77,75.79,1285.0,66.3201,66.3288,66.3026,66.3201,1285.0
2016-09-26 12:35:00,75.79,75.8,75.77,75.78,3200.0,66.3201,66.3288,66.3026,66.3113,3200.0
2016-09-26 12:40:00,75.77,75.81,75.75,75.81,3017.0,66.3026,66.3376,66.2851,66.3376,3017.0
2016-09-26 12:45:00,75.82,75.86,75.81,75.83,2295.0,66.3463,66.3813,66.3376,66.3551,2295.0
2016-09-26 12:50:00,75.84,75.86,75.83,75.84,2095.0,66.3638,66.3813,66.3551,66.3638,2095.0
2016-09-26 12:55:00,75.84,75.87,75.81,75.87,3044.0,66.3638,66.3901,66.3376,66.3901,3044.0
2016-09-26 13:00:00,75.86,75.89,75.85,75.89,13070.0,66.3813,66.4076,66.3726,66.4076,13070.0
2016-09-26 13:05:00,75.89,75.91,75.87,75.91,7495.0,66.4076,66.4251,66.3901,66.4251,7495.0
2016-09-26 13:10:00,75.89,75.91,75.88,75.9,1467.0,66.4076,66.4251,66.3989,66.4164,1467.0
2016-09-26 13:15:00,75.9,75.92,75.89,75.9,3500.0,66.4164,66.4339,66.4076,66.4164,3500.0
2016-09-26 13:20:00,75.89,75.9,75.88,75.88,5080.0,66.4076,66.4164,66.3989,66.3989,5080.0
2016-09-26 13:25:00,75.88,75.9,75.87,75.89,6835.0,66.3989,66.4164,66.3901,66.4076,6835.0
2016-09-26 13:30:00,75.88,75.89,75.88,75.89,1100.0,66.3989,66.4076,66.3989,66.4076,1100.0
2016-09-26 13:35:00,75.9,75.9,75.88,75.89,8654.0,66.4164,66.4164,66.3989,66.4076,8654.0
2016-09-26 13:40:00,75.89,75.93,75.89,75.9,4550.0,66.4076,66.4426,66.4076,66.4164,4550.0
2016-09-26 13:45:00,75.89,75.9,75.86,75.87,10213.0,66.4076,66.4164,66.3813,66.3901,10213.0
2016-09-26 13:50:00,75.87,75.88,75.84,75.85,4000.0,66.3901,66.3989,66.3638,66.3726,4000.0
2016-09-26 13:55:00,75.85,75.85,75.81,75.83,4310.0,66.3726,66.3726,66.3376,66.3551,4310.0
2016-09-26 14:00:00,75.83,75.89,75.82,75.88,7509.0,66.3551,66.4076,66.3463,66.3989,7509.0
2016-09-26 14:05:00,75.88,75.94,75.88,75.92,6492.0,66.3989,66.4514,66.3989,66.4339,6492.0
2016-09-26 14:10:00,75.92,75.94,75.92,75.92,6523.0,66.4339,66.4514,66.4339,66.4339,6523.0
2016-09-26 14:15:00,75.93,75.95,75.9,75.95,9218.0,66.4426,66.4601,66.4164,66.4601,9218.0
2016-09-26 14:20:00,75.93,75.97,75.89,75.97,10559.0,66.4426,66.4776,66.4076,66.4776,10559.0
2016-09-26 14:25:00,75.97,76.01,75.96,76.01,3190.0,66.4776,66.5126,66.4689,66.5126,3190.0
2016-09-26 14:30:00,76.01,76.02,75.95,75.99,6288.0,66.5126,66.5214,66.4601,66.4951,6288.0
2016-09-26 14:35:00,75.98,75.98,75.89,75.9,3200.0,66.4864,66.4864,66.4076,66.4164,3200.0
2016-09-26 14:40:00,75.9,75.93,75.9,75.92,2177.0,66.4164,66.4426,66.4164,66.4339,2177.0
2016-09-26 14:45:00,75.93,76.0,75.92,76.0,7404.0,66.4426,66.5039,66.4339,66.5039,7404.0
2016-09-26 14:50:00,76.01,76.02,75.98,75.98,4000.0,66.5126,66.5214,66.4864,66.4864,4000.0
2016-09-26 14:55:00,75.97,75.99,75.96,75.99,9515.0,66.4776,66.4951,66.4689,66.4951,9515.0
2016-09-26 15:00:00,75.99,76.05,75.98,76.01,10557.0,66.4951,66.5476,66.4864,66.5126,10557.0
2016-09-26 15:05:00,76.01,76.08,76.01,76.06,6846.0,66.5126,66.5739,66.5126,66.5564,6846.0
2016-09-26 15:10:00,76.07,76.13,76.05,76.13,6900.0,66.5651,66.6176,66.5476,66.6176,6900.0
2016-09-26 15:15:00,76.14,76.15,76.08,76.08,7869.0,66.6264,66.6351,66.5739,66.5739,7869.0
2016-09-26 15:20:00,76.07,76.12,76.06,76.07,7462.0,66.5651,66.6089,66.5564,66.5651,7462.0
2016-09-26 15:25:00,76.08,76.16,76.08,76.12,7987.0,66.5739,66.6439,66.5739,66.6089,7987.0
2016-09-26 15:30:00,76.11,76.14,76.07,76.07,10238.0,66.6001,66.6264,66.5651,66.5651,10238.0
2016-09-26 15:35:00,76.08,76.09,76.02,76.05,9520.0,66.5739,66.5826,66.5214,66.5476,9520.0
2016-09-26 15:40:00,76.05,76.05,75.93,75.94,15426.0,66.5476,66.5476,66.4426,66.4514,15426.0
2016-09-26 15:45:00,75.93,76.02,75.91,76.0,16423.0,66.4426,66.5214,66.4251,66.5039,16423.0
2016-09-26 15:50:00,75.99,75.99,75.92,75.93,17476.0,66.4951,66.4951,66.4339,66.4426,17476.0
2016-09-26 15:55:00,75.93,75.97,75.9,75.97,32459.0,66.4426,66.4776,66.4164,66.4776,32459.0
2016-09-27 09:30:00,75.95,75.95,75.73,75.94,14269.0,66.4601,66.4601,66.2676,66.4514,14269.0
2016-09-27 09:35:00,75.92,76.0,75.9,75.93,6308.0,66.4339,66.5039,66.4164,66.4426,6308.0
2016-09-27 09:40:00,75.99,76.04,75.97,76.04,3315.0,66.4951,66.5389,66.4776,66.5389,3315.0
2016-09-27 09:45:00,76.02,76.07,75.98,76.03,16523.0,66.5214,66.5651,66.4864,66.5301,16523.0
2016-09-27 09:50:00,76.04,76.13,76.02,76.12,6153.0,66.5389,66.6176,66.5214,66.6089,6153.0
2016-09-27 09:55:00,76.13,76.13,76.06,76.13,4105.0,66.6176,66.6176,66.5564,66.6176,4105.0
2016-09-27 10:00:00,76.16,76.26,76.14,76.14,9621.0,66.6439,66.7314,66.6264,66.6264,9621.0
2016-09-27 10:05:00,76.18,76.19,76.08,76.08,4701.0,66.6614,66.6701,66.5739,66.5739,4701.0
2016-09-27 10:10:00,76.09,76.09,76.05,76.08,3032.0,66.5826,66.5826,66.5476,66.5739,3032.0
2016-09-27 10:15:00,76.11,76.14,76.1,76.12,1600.0,66.6001,66.6264,66.5914,66.6089,1600.0
2016-09-27 10:20:00,76.12,76.12,76.07,76.09,4247.0,66.6089,66.6089,66.5651,66.5826,4247.0
2016-09-27 10:25:00,76.07,76.15,76.06,76.09,6992.0,66.5651,66.6351,66.5564,66.5826,6992.0
2016-09-27 10:30:00,76.09,76.12,76.03,76.03,8740.0,66.5826,66.6089,66.5301,66.5301,8740.0
2016-09-27 10:35:00,76.02,76.04,75.98,76.04,6110.0,66.5214,66.5389,66.4864,66.5389,6110.0
2016-09-27 10:40:00,76.05,76.08,76.02,76.06,5742.0,66.5476,66.5739,66.5214,66.5564,5742.0
2016-09-27 10:45:00,76.07,76.1,76.07,76.07,9347.0,66.5651,66.5914,66.5651,66.5651,9347.0
2016-09-27 10:50:00,76.08,76.1,76.08,76.09,1500.0,66.5739,66.5914,66.5739,66.5826,1500.0
2016-09-27 10:55:00,76.09,76.13,76.01,76.02,8674.0,66.5826,66.6176,66.5126,66.5214,8674.0
2016-09-27 11:00:00,76.01,76.1,76.0,76.1,12423.0,66.5126,66.5914,66.5039,66.5914,12423.0
2016-09-27 11:05:00,76.11,76.19,76.11,76.14,12978.0,66.6001,66.6701,66.6001,66.6264,12978.0
2016-09-27 11:10:00,76.13,76.17,76.13,76.17,9900.0,66.6176,66.6526,66.6176,66.6526,9900.0
2016-09-27 11:15:00,76.16,76.22,76.16,76.21,9744.0,66.6439,66.6964,66.6439,66.6876,9744.0
2016-09-27 11:20:00,76.22,76.32,76.21,76.32,12265.0,66.6964,66.7839,66.6876,66.7839,12265.0
2016-09-27 11:25:00,76.32,76.34,76.23,76.34,8397.0,66.7839,66.8014,66.7051,66.8014,8397.0
2016-09-27 11:30:00,76.36,76.41,76.36,76.39,2434.0,66.8189,66.8626,66.8189,66.8451,2434.0
2016-09-27 11:35:00,76.39,76.42,76.34,76.35,17319.0,66.8451,66.8714,66.8014,66.8101,17319.0
2016-09-27 11:40:00,76.33,76.41,76.3,76.39,15831.0,66.7926,66.8626,66.7664,66.8451,15831.0
2016-09-27 11:45:00,76.38,76.42,76.38,76.38,27332.0,66.8364,66.8714,66.8364,66.8364,27332.0
2016-09-27 11:50:00,76.38,76.4,76.38,76.38,9746.0,66.8364,66.8539,66.8364,66.8364,9746.0
2016-09-27 11:55:00,76.38,76.4,76.38,76.4,16989.0,66.8364,66.8539,66.8364,66.8539,16989.0
2016-09-27 12:00:00,76.38,76.39,76.31,76.31,10786.0,66.8364,66.8451,66.7751,66.7751,10786.0
2016-09-27 12:05:00,76.31,76.33,76.26,76.32,6310.0,66.7751,66.7926,66.7314,66.7839,6310.0
2016-09-27 12:10:00,76.32,76.34,76.32,76.32,3564.0,66.7839,66.8014,66.7839,66.7839,3564.0
2016-09-27 12:15:00,76.31,76.36,76.29,76.36,5602.0,66.7751,66.8189,66.7576,66.8189,5602.0
2016-09-27 12:20:00,76.37,76.45,76.36,76.39,14911.0,66.8276,66.8976,66.8189,66.8451,14911.0
2016-09-27 12:25:00,76.39,76.41,76.36,76.37,22967.0,66.8451,66.8626,66.8189,66.8276,22967.0
2016-09-27 12:30:00,76.38,76.38,76.36,76.37,2428.0,66.8364,66.8364,66.8189,66.8276,2428.0
2016-09-27 12:35:00,76.38,76.39,76.35,76.35,6280.0,66.8364,66.8451,66.8101,66.8101,6280.0
2016-09-27 12:40:00,76.35,76.36,76.34,76.36,5439.0,66.8101,66.8189,66.8014,66.8189,5439.0
2016-09-27 12:45:00,76.36,76.36,76.33,76.35,5060.0,66.8189,66.8189,66.7926,66.8101,5060.0
2016-09-27 12:50:00,76.34,76.41,76.34,76.36,5399.0,66.8014,66.8626,66.8014,66.8189,5399.0
2016-09-27 12:55:00,76.36,76.4,76.36,76.38,2275.0,66.8189,66.8539,66.8189,66.8364,2275.0
2016-09-27 13:00:00,76.38,76.39,76.36,76.37,12264.0,66.8364,66.8451,66.8189,66.8276,12264.0
2016-09-27 13:05:00,76.37,76.39,76.37,76.37,22191.0,66.8276,66.8451,66.8276,66.8276,22191.0
2016-09-27 13:10:00,76.37,76.4,76.37,76.4,14427.0,66.8276,66.8539,66.8276,66.8539,14427.0
2016-09-27 13:15:00,76.39,76.4,76.37,76.37,6186.0,66.8451,66.8539,66.8276,66.8276,6186.0
2016-09-27 13:20:00,76.38,76.4,76.37,76.4,7765.0,66.8364,66.8539,66.8276,66.8539,7765.0
2016-09-27 13:25:00,76.39,76.39,76.37,76.38,6268.0,66.8451,66.8451,66.8276,66.8364,6268.0
2016-09-27 13:30:00,76.37,76.38,76.37,76.37,11689.0,66.8276,66.8364,66.8276,66.8276,11689.0
2016-09-27 13:35:00,76.37,76.38,76.37,76.37,9431.0,66.8276,66.8364,66.8276,66.8276,9431.0
2016-09-27 13:40:00,76.37,76.38,76.37,76.38,14446.0,66.8276,66.8364,66.8276,66.8364,14446.0
2016-09-27 13:45:00,76.37,76.38,76.34,76.34,7028.0,66.8276,66.8364,66.8014,66.8014,7028.0
2016-09-27 13:50:00,76.33,76.35,76.31,76.34,8163.0,66.7926,66.8101,66.7751,66.8014,8163.0
2016-09-27 13:55:00,76.34,76.36,76.32,76.34,6382.0,66.8014,66.8189,66.7839,66.8014,6382.0
2016-09-27 14:00:00,76.34,76.37,76.34,76.36,4979.0,66.8014,66.8276,66.8014,66.8189,4979.0
2016-09-27 14:05:00,76.37,76.38,76.35,76.35,3200.0,66.8276,66.8364,66.8101,66.8101,3200.0
2016-09-27 14:10:00,76.35,76.37,76.34,76.36,5034.0,66.8101,66.8276,66.8014,66.8189,5034.0
2016-09-27 14:15:00,76.36,76.36,76.35,76.35,5736.0,66.8189,66.8189,66.8101,66.8101,5736.0
2016-09-27 14:20:00,76.35,76.36,76.34,76.34,9179.0,66.8101,66.8189,66.8014,66.8014,9179.0
2016-09-27 14:25:00,76.35,76.36,76.34,76.35,7062.0,66.8101,66.8189,66.8014,66.8101,7062.0
2016-09-27 14:30:00,76.35,76.35,76.33,76.33,6449.0,66.8101,66.8101,66.7926,66.7926,6449.0
2016-09-27 14:35:00,76.34,76.34,76.28,76.29,46789.0,66.8014,66.8014,66.7489,66.7576,46789.0
2016-09-27 14:40:00,76.3,76.31,76.27,76.29,8898.0,66.7664,66.7751,66.7401,66.7576,8898.0
2016-09-27 14:45:00,76.3,76.31,76.26,76.26,5063.0,66.7664,66.7751,66.7314,66.7314,5063.0
2016-09-27 14:50:00,76.27,76.29,76.26,76.28,4101.0,66.7401,66.7576,66.7314,66.7489,4101.0
2016-09-27 14:55:00,76.28,76.29,76.25,76.29,4297.0,66.7489,66.7576,66.7226,66.7576,4297.0
2016-09-27 15:00:00,76.29,76.31,76.28,76.3,4909.0,66.7576,66.7751,66.7489,66.7664,4909.0
2016-09-27 15:05:00,76.3,76.34,76.29,76.3,41700.0,66.7664,66.8014,66.7576,66.7664,41700.0
2016-09-27 15:10:00,76.3,76.31,76.3,76.31,13150.0,66.7664,66.7751,66.7664,66.7751,13150.0
2016-09-27 15:15:00,76.31,76.33,76.3,76.32,11490.0,66.7751,66.7926,66.7664,66.7839,11490.0
2016-09-27 15:20:00,76.31,76.34,76.3,76.33,54567.0,66.7751,66.8014,66.7664,66.7926,54567.0
2016-09-27 15:25:00,76.34,76.41,76.32,76.4,13806.0,66.8014,66.8626,66.7839,66.8539,13806.0
2016-09-27 15:30:00,76.4,76.4,76.3,76.31,15710.0,66.8539,66.8539,66.7664,66.7751,15710.0
2016-09-27 15:35:00,76.32,76.34,76.31,76.31,10225.0,66.7839,66.8014,66.7751,66.7751,10225.0
2016-09-27 15:40:00,76.31,76.32,76.27,76.3,39078.0,66.7751,66.7839,66.7401,66.7664,39078.0
2016-09-27 15:45:00,76.29,76.29,76.23,76.27,21467.0,66.7576,66.7576,66.7051,66.7401,21467.0
2016-09-27 15:50:00,76.27,76.3,76.27,76.3,61267.0,66.7401,66.7664,66.7401,66.7664,61267.0
2016-09-27 15:55:00,76.3,76.33,76.28,76.31,49288.0,66.7664,66.7926,66.7489,66.7751,49288.0
2016-09-28 09:30:00,76.29,76.52,76.16,76.52,8480.0,66.7576,66.9589,66.6439,66.9589,8480.0
2016-09-28 09:35:00,76.49,76.59,76.49,76.56,2882.0,66.9326,67.0201,66.9326,66.9939,2882.0
2016-09-28 09:40:00,76.59,76.96,76.59,76.94,15920.0,67.0201,67.3439,67.0201,67.3264,15920.0
2016-09-28 09:45:00,76.9,76.95,76.82,76.88,8313.0,67.2914,67.3352,67.2214,67.2739,8313.0
2016-09-28 09:50:00,76.9,76.9,76.77,76.84,5407.0,67.2914,67.2914,67.1776,67.2389,5407.0
2016-09-28 09:55:00,76.84,76.85,76.79,76.81,11234.0,67.2389,67.2476,67.1951,67.2126,11234.0
2016-09-28 10:00:00,76.81,76.83,76.7,76.75,15865.0,67.2126,67.2301,67.1164,67.1601,15865.0
2016-09-28 10:05:00,76.79,76.79,76.75,76.75,4505.0,67.1951,67.1951,67.1601,67.1601,4505.0
2016-09-28 10:10:00,76.72,76.78,76.71,76.73,3440.0,67.1339,67.1864,67.1251,67.1426,3440.0
2016-09-28 10:15:00,76.77,76.79,76.76,76.79,4872.0,67.1776,67.1951,67.1689,67.1951,4872.0
2016-09-28 10:20:00,76.77,76.8,76.73,76.77,4342.0,67.1776,67.2039,67.1426,67.1776,4342.0
2016-09-28 10:25:00,76.77,76.78,76.75,76.75,2038.0,67.1776,67.1864,67.1601,67.1601,2038.0
2016-09-28 10:30:00,76.78,76.81,76.76,76.8,7330.0,67.1864,67.2126,67.1689,67.2039,7330.0
2016-09-28 10:35:00,76.81,76.81,76.71,76.72,8938.0,67.2126,67.2126,67.1251,67.1339,8938.0
2016-09-28 10:40:00,76.72,76.77,76.71,76.76,1900.0,67.1339,67.1776,67.1251,67.1689,1900.0
2016-09-28 10:45:00,76.76,76.77,76.7,76.7,6424.0,67.1689,67.1776,67.1164,67.1164,6424.0
2016-09-28 10:50:00,76.69,76.75,76.64,76.72,7862.0,67.1076,67.1601,67.0639,67.1339,7862.0
2016-09-28 10:55:00,76.74,76.75,76.62,76.64,16396.0,67.1514,67.1601,67.0464,67.0639,16396.0
2016-09-28 11:00:00,76.62,76.62,76.45,76.45,8893.0,67.0464,67.0464,66.8976,66.8976,8893.0
2016-09-28 11:05:00,76.43,76.55,76.43,76.54,17665.0,66.8801,66.9851,66.8801,66.9764,17665.0
2016-09-28 11:10:00,76.54,76.66,76.54,76.62,7255.0,66.9764,67.0814,66.9764,67.0464,7255.0
2016-09-28 11:15:00,76.6,76.68,76.59,76.68,7903.0,67.0289,67.0989,67.0201,67.0989,7903.0
2016-09-28 11:20:00,76.68,76.73,76.67,76.7,6334.0,67.0989,67.1426,67.0901,67.1164,6334.0
2016-09-28 11:25:00,76.69,76.7,76.62,76.66,5773.0,67.1076,67.1164,67.0464,67.0814,5773.0
2016-09-28 11:30:00,76.64,76.66,76.58,76.65,14253.0,67.0639,67.0814,67.0114,67.0726,14253.0
2016-09-28 11:35:00,76.65,76.72,76.62,76.69,9608.0,67.0726,67.1339,67.0464,67.1076,9608.0
2016-09-28 11:40:00,76.7,76.73,76.55,76.55,4764.0,67.1164,67.1426,66.9851,66.9851,4764.0
2016-09-28 11:45:00,76.55,76.59,76.54,76.56,5050.0,66.9851,67.0201,66.9764,66.9939,5050.0
2016-09-28 11:50:00,76.56,76.61,76.54,76.55,5811.0,66.9939,67.0376,66.9764,66.9851,5811.0
2016-09-28 11:55:00,76.54,76.59,76.53,76.59,6326.0,66.9764,67.0201,66.9676,67.0201,6326.0
2016-09-28 12:00:00,76.57,76.59,76.55,76.58,11386.0,67.0026,67.0201,66.9851,67.0114,11386.0
2016-09-28 12:05:00,76.58,76.68,76.57,76.68,12504.0,67.0114,67.0989,67.0026,67.0989,12504.0
2016-09-28 12:10:00,76.67,76.7,76.65,76.69,8551.0,67.0901,67.1164,67.0726,67.1076,8551.0
2016-09-28 12:15:00,76.69,76.71,76.67,76.68,8291.0,67.1076,67.1251,67.0901,67.0989,8291.0
2016-09-28 12:20:00,76.66,76.69,76.62,76.62,2800.0,67.0814,67.1076,67.0464,67.0464,2800.0
2016-09-28 12:25:00,76.61,76.62,76.55,76.57,4798.0,67.0376,67.0464,66.9851,67.0026,4798.0
2016-09-28 12:30:00,76.58,76.66,76.57,76.59,5863.0,67.0114,67.0814,67.0026,67.0201,5863.0
2016-09-28 12:35:00,76.59,76.65,76.58,76.65,3596.0,67.0201,67.0726,67.0114,67.0726,3596.0
2016-09-28 12:40:00,76.65,76.67,76.63,76.67,7345.0,67.0726,67.0901,67.0551,67.0901,7345.0
2016-09-28 12:45:00,76.67,76.71,76.66,76.67,4753.0,67.0901,67.1251,67.0814,67.0901,4753.0
2016-09-28 12:50:00,76.67,76.69,76.63,76.67,6600.0,67.0901,67.1076,67.0551,67.0901,6600.0
2016-09-28 12:55:00,76.68,76.7,76.68,76.68,3361.0,67.0989,67.1164,67.0989,67.0989,3361.0
2016-09-28 13:00:00,76.68,76.68,76.59,76.63,7901.0,67.0989,67.0989,67.0201,67.0551,7901.0
2016-09-28 13:05:00,76.61,76.61,76.59,76.59,7072.0,67.0376,67.0376,67.0201,67.0201,7072.0
2016-09-28 13:10:00,76.59,76.61,76.59,76.59,17809.0,67.0201,67.0376,67.0201,67.0201,17809.0
2016-09-28 13:15:00,76.59,76.59,76.49,76.58,19822.0,67.0201,67.0201,66.9326,67.0114,19822.0
2016-09-28 13:20:00,76.59,76.67,76.57,76.65,4122.0,67.0201,67.0901,67.0026,67.0726,4122.0
2016-09-28 13:25:00,76.66,76.71,76.58,76.61,9304.0,67.0814,67.1251,67.0114,67.0376,9304.0
2016-09-28 13:30:00,76.61,76.72,76.61,76.7,4745.0,67.0376,67.1339,67.0376,67.1164,4745.0
2016-09-28 13:35:00,76.73,76.75,76.72,76.73,2360.0,67.1426,67.1601,67.1339,67.1426,2360.0
2016-09-28 13:40:00,76.73,76.75,76.7,76.7,6330.0,67.1426,67.1601,67.1164,67.1164,6330.0
2016-09-28 13:45:00,76.69,76.7,76.61,76.62,8555.0,67.1076,67.1164,67.0376,67.0464,8555.0
2016-09-28 13:50:00,76.62,76.7,76.61,76.67,11156.0,67.0464,67.1164,67.0376,67.0901,11156.0
2016-09-28 13:55:00,76.67,76.69,76.67,76.69,2798.0,67.0901,67.1076,67.0901,67.1076,2798.0
2016-09-28 14:00:00,76.68,76.7,76.65,76.69,7100.0,67.0989,67.1164,67.0726,67.1076,7100.0
2016-09-28 14:05:00,76.68,76.73,76.66,76.7,9475.0,67.0989,67.1426,67.0814,67.1164,9475.0
2016-09-28 14:10:00,76.7,76.75,76.69,76.7,26289.0,67.1164,67.1601,67.1076,67.1164,26289.0
2016-09-28 14:15:00,76.7,76.72,76.61,76.7,12074.0,67.1164,67.1339,67.0376,67.1164,12074.0
2016-09-28 14:20:00,76.7,76.71,76.64,76.65,12872.0,67.1164,67.1251,67.0639,67.0726,12872.0
2016-09-28 14:25:00,76.65,76.74,76.63,76.68,20685.0,67.0726,67.1514,67.0551,67.0989,20685.0
2016-09-28 14:30:00,76.72,76.73,76.69,76.7,10050.0,67.1339,67.1426,67.1076,67.1164,10050.0
2016-09-28 14:35:00,76.7,76.71,76.64,76.7,20519.0,67.1164,67.1251,67.0639,67.1164,20519.0
2016-09-28 14:40:00,76.71,76.72,76.66,76.69,14757.0,67.1251,67.1339,67.0814,67.1076,14757.0
2016-09-28 14:45:00,76.68,76.72,76.65,76.65,17350.0,67.0989,67.1339,67.0726,67.0726,17350.0
2016-09-28 14:50:00,76.65,76.71,76.64,76.69,13844.0,67.0726,67.1251,67.0639,67.1076,13844.0
2016-09-28 14:55:00,76.7,76.78,76.69,76.75,24819.0,67.1164,67.1864,67.1076,67.1601,24819.0
2016-09-28 15:00:00,76.75,76.82,76.74,76.8,7978.0,67.1601,67.2214,67.1514,67.2039,7978.0
2016-09-28 15:05:00,76.79,76.8,76.7,76.75,9567.0,67.1951,67.2039,67.1164,67.1601,9567.0
2016-09-28 15:10:00,76.74,76.77,76.74,76.77,37114.0,67.1514,67.1776,67.1514,67.1776,37114.0
2016-09-28 15:15:00,76.77,76.81,76.76,76.76,17595.0,67.1776,67.2126,67.1689,67.1689,17595.0
2016-09-28 15:20:00,76.76,76.82,76.76,76.77,13634.0,67.1689,67.2214,67.1689,67.1776,13634.0
2016-09-28 15:25:00,76.78,76.8,76.7,76.72,13033.0,67.1864,67.2039,67.1164,67.1339,13033.0
2016-09-28 15:30:00,76.72,76.72,76.58,76.58,16886.0,67.1339,67.1339,67.0114,67.0114,16886.0
2016-09-28 15:35:00,76.59,76.68,76.59,76.65,15869.0,67.0201,67.0989,67.0201,67.0726,15869.0
2016-09-28 15:40:00,76.66,76.74,76.65,76.71,20841.0,67.0814,67.1514,67.0726,67.1251,20841.0
2016-09-28 15:45:00,76.72,76.8,76.71,76.8,28529.0,67.1339,67.2039,67.1251,67.2039,28529.0
2016-09-28 15:50:00,76.79,76.8,76.77,76.8,16728.0,67.1951,67.2039,67.1776,67.2039,16728.0
2016-09-28 15:55:00,76.79,76.8,76.77,76.78,74140.0,67.1951,67.2039,67.1776,67.1864,74140.0
2016-09-29 09:30:00,76.46,76.49,76.16,76.18,22585.0,66.9064,66.9326,66.6439,66.6614,22585.0
2016-09-29 09:35:00,76.18,76.31,76.18,76.25,8809.0,66.6614,66.7751,66.6614,66.7226,8809.0
2016-09-29 09:40:00,76.26,76.34,76.24,76.28,6608.0,66.7314,66.8014,66.7139,66.7489,6608.0
2016-09-29 09:45:00,76.3,76.36,76.26,76.32,7477.0,66.7664,66.8189,66.7314,66.7839,7477.0
2016-09-29 09:50:00,76.33,76.57,76.32,76.57,291404.0,66.7926,67.0026,66.7839,67.0026,291404.0
2016-09-29 09:55:00,76.59,76.67,76.59,76.62,191912.0,67.0201,67.0901,67.0201,67.0464,191912.0
2016-09-29 10:00:00,76.64,76.66,76.56,76.61,7943.0,67.0639,67.0814,66.9939,67.0376,7943.0
2016-09-29 10:05:00,76.58,76.63,76.42,76.53,14790.0,67.0114,67.0551,66.8714,66.9676,14790.0
2016-09-29 10:10:00,76.5,76.51,76.47,76.49,3436.0,66.9414,66.9501,66.9151,66.9326,3436.0
2016-09-29 10:15:00,76.47,76.59,76.42,76.59,17476.0,66.9151,67.0201,66.8714,67.0201,17476.0
2016-09-29 10:20:00,76.59,76.72,76.57,76.72,9012.0,67.0201,67.1339,67.0026,67.1339,9012.0
2016-09-29 10:25:00,76.72,76.72,76.65,76.68,2800.0,67.1339,67.1339,67.0726,67.0989,2800.0
2016-09-29 10:30:00,76.67,76.73,76.63,76.7,4155.0,67.0901,67.1426,67.0551,67.1164,4155.0
2016-09-29 10:35:00,76.71,76.79,76.71,76.79,7250.0,67.1251,67.1951,67.1251,67.1951,7250.0
2016-09-29 10:40:00,76.8,76.83,76.74,76.78,3952.0,67.2039,67.2301,67.1514,67.1864,3952.0
2016-09-29 10:45:00,76.76,76.77,76.7,76.72,10795.0,67.1689,67.1776,67.1164,67.1339,10795.0
2016-09-29 10:50:00,76.74,76.78,76.72,76.78,7740.0,67.1514,67.1864,67.1339,67.1864,7740.0
2016-09-29 10:55:00,76.81,76.86,76.8,76.8,5408.0,67.2126,67.2564,67.2039,67.2039,5408.0
2016-09-29 11:00:00,76.79,76.85,76.77,76.85,6484.0,67.1951,67.2476,67.1776,67.2476,6484.0
2016-09-29 11:05:00,76.85,76.91,76.85,76.91,11164.0,67.2476,67.3002,67.2476,67.3002,11164.0
2016-09-29 11:10:00,76.9,76.91,76.86,76.9,11100.0,67.2914,67.3002,67.2564,67.2914,11100.0
2016-09-29 11:15:00,76.89,76.9,76.86,76.9,7285.0,67.2827,67.2914,67.2564,67.2914,7285.0
2016-09-29 11:20:00,76.89,76.92,76.87,76.88,4240.0,67.2827,67.3089,67.2652,67.2739,4240.0
2016-09-29 11:25:00,76.86,76.9,76.86,76.86,57950.0,67.2564,67.2914,67.2564,67.2564,57950.0
2016-09-29 11:30:00,76.87,76.93,76.85,76.93,14534.0,67.2652,67.3177,67.2476,67.3177,14534.0
2016-09-29 11:35:00,76.93,76.99,76.93,76.96,5462.0,67.3177,67.3702,67.3177,67.3439,5462.0
2016-09-29 11:40:00,76.96,76.97,76.88,76.9,4376.0,67.3439,67.3527,67.2739,67.2914,4376.0
2016-09-29 11:45:00,76.89,76.92,76.88,76.89,3433.0,67.2827,67.3089,67.2739,67.2827,3433.0
2016-09-29 11:50:00,76.89,76.99,76.87,76.97,16495.0,67.2827,67.3702,67.2652,67.3527,16495.0
2016-09-29 11:55:00,76.97,76.99,76.95,76.98,7612.0,67.3527,67.3702,67.3352,67.3614,7612.0
2016-09-29 12:00:00,76.98,77.0,76.98,76.99,7942.0,67.3614,67.3789,67.3614,67.3702,7942.0
2016-09-29 12:05:00,76.99,77.0,76.97,76.99,18155.0,67.3702,67.3789,67.3527,67.3702,18155.0
2016-09-29 12:10:00,76.98,77.01,76.97,76.99,4092.0,67.3614,67.3877,67.3527,67.3702,4092.0
2016-09-29 12:15:00,76.99,77.01,76.98,77.01,3212.0,67.3702,67.3877,67.3614,67.3877,3212.0
2016-09-29 12:20:00,77.02,77.02,76.98,76.99,9065.0,67.3964,67.3964,67.3614,67.3702,9065.0
2016-09-29 12:25:00,76.99,77.01,76.98,77.0,18894.0,67.3702,67.3877,67.3614,67.3789,18894.0
2016-09-29 12:30:00,76.98,77.0,76.98,76.99,3779.0,67.3614,67.3789,67.3614,67.3702,3779.0
2016-09-29 12:35:00,76.99,77.01,76.99,77.0,7381.0,67.3702,67.3877,67.3702,67.3789,7381.0
2016-09-29 12:40:00,77.0,77.0,76.86,76.89,24812.0,67.3789,67.3789,67.2564,67.2827,24812.0
2016-09-29 12:45:00,76.91,76.92,76.89,76.9,22805.0,67.3002,67.3089,67.2827,67.2914,22805.0
2016-09-29 12:50:00,76.9,76.92,76.79,76.82,49746.0,67.2914,67.3089,67.1951,67.2214,49746.0
2016-09-29 12:55:00,76.81,76.83,76.76,76.8,14300.0,67.2126,67.2301,67.1689,67.2039,14300.0
2016-09-29 13:00:00,76.8,76.81,76.66,76.71,31750.0,67.2039,67.2126,67.0814,67.1251,31750.0
2016-09-29 13:05:00,76.69,76.77,76.66,76.76,7295.0,67.1076,67.1776,67.0814,67.1689,7295.0
2016-09-29 13:10:00,76.77,76.94,76.76,76.85,8569.0,67.1776,67.3264,67.1689,67.2476,8569.0
2016-09-29 13:15:00,76.83,76.92,76.83,76.89,2700.0,67.2301,67.3089,67.2301,67.2827,2700.0
2016-09-29 13:20:00,76.88,76.96,76.86,76.93,7932.0,67.2739,67.3439,67.2564,67.3177,7932.0
2016-09-29 13:25:00,76.96,77.01,76.91,76.91,4090.0,67.3439,67.3877,67.3002,67.3002,4090.0
2016-09-29 13:30:00,76.9,76.97,76.88,76.96,4910.0,67.2914,67.3527,67.2739,67.3439,4910.0
2016-09-29 13:35:00,76.95,76.95,76.89,76.9,2600.0,67.3352,67.3352,67.2827,67.2914,2600.0
2016-09-29 13:40:00,76.91,76.92,76.87,76.92,5700.0,67.3002,67.3089,67.2652,67.3089,5700.0
2016-09-29 13:45:00,76.92,76.92,76.82,76.83,13055.0,67.3089,67.3089,67.2214,67.2301,13055.0
2016-09-29 13:50:00,76.84,76.84,76.69,76.73,3950.0,67.2389,67.2389,67.1076,67.1426,3950.0
2016-09-29 13:55:00,76.73,76.73,76.61,76.72,7908.0,67.1426,67.1426,67.0376,67.1339,7908.0
2016-09-29 14:00:00,76.7,76.72,76.67,76.7,2279.0,67.1164,67.1339,67.0901,67.1164,2279.0
2016-09-29 14:05:00,76.73,76.8,76.73,76.79,6006.0,67.1426,67.2039,67.1426,67.1951,6006.0
2016-09-29 14:10:00,76.81,76.81,76.74,76.79,3550.0,67.2126,67.2126,67.1514,67.1951,3550.0
2016-09-29 14:15:00,76.81,76.99,76.8,76.95,16876.0,67.2126,67.3702,67.2039,67.3352,16876.0
2016-09-29 14:20:00,76.96,77.05,76.96,77.05,8076.0,67.3439,67.4227,67.3439,67.4227,8076.0
2016-09-29 14:25:00,77.06,77.19,77.06,77.19,21991.0,67.4314,67.5452,67.4314,67.5452,21991.0
2016-09-29 14:30:00,77.19,77.21,77.17,77.2,13123.0,67.5452,67.5627,67.5277,67.5539,13123.0
2016-09-29 14:35:00,77.19,77.26,77.18,77.21,12267.0,67.5452,67.6064,67.5364,67.5627,12267.0
2016-09-29 14:40:00,77.22,77.27,77.21,77.24,7220.0,67.5714,67.6152,67.5627,67.5889,7220.0
2016-09-29 14:45:00,77.23,77.27,77.16,77.27,6630.0,67.5802,67.6152,67.5189,67.6152,6630.0
2016-09-29 14:50:00,77.24,77.27,77.23,77.25,6298.0,67.5889,67.6152,67.5802,67.5977,6298.0
2016-09-29 14:55:00,77.24,77.28,77.2,77.24,11111.0,67.5889,67.6239,67.5539,67.5889,11111.0
2016-09-29 15:00:00,77.21,77.25,77.17,77.21,15074.0,67.5627,67.5977,67.5277,67.5627,15074.0
2016-09-29 15:05:00,77.21,77.28,77.2,77.28,12309.0,67.5627,67.6239,67.5539,67.6239,12309.0
2016-09-29 15:10:00,77.27,77.33,77.24,77.29,14436.0,67.6152,67.6677,67.5889,67.6327,14436.0
2016-09-29 15:15:00,77.28,77.35,77.24,77.29,33995.0,67.6239,67.6852,67.5889,67.6327,33995.0
2016-09-29 15:20:00,77.29,77.33,77.27,77.27,32163.0,67.6327,67.6677,67.6152,67.6152,32163.0
2016-09-29 15:25:00,77.28,77.32,77.19,77.31,26613.0,67.6239,67.6589,67.5452,67.6502,26613.0
2016-09-29 15:30:00,77.31,77.31,77.18,77.25,38220.0,67.6502,67.6502,67.5364,67.5977,38220.0
2016-09-29 15:35:00,77.24,77.36,77.21,77.36,41693.0,67.5889,67.6939,67.5627,67.6939,41693.0
2016-09-29 15:40:00,77.37,77.37,77.25,77.32,50773.0,67.7027,67.7027,67.5977,67.6589,50773.0
2016-09-29 15:45:00,77.32,77.32,77.18,77.2,40228.0,67.6589,67.6589,67.5364,67.5539,40228.0
2016-09-29 15:50:00,77.2,77.21,77.13,77.17,28700.0,67.5539,67.5627,67.4927,67.5277,28700.0
2016-09-29 15:55:00,77.18,77.23,77.09,77.22,122913.0,67.5364,67.5802,67.4577,67.5714,122913.0
2016-09-30 09:30:00,77.48,77.5,77.04,77.08,29921.0,67.7989,67.8164,67.4139,67.4489,29921.0
2016-09-30 09:35:00,77.0,77.12,76.96,76.96,10616.0,67.3789,67.4839,67.3439,67.3439,10616.0
2016-09-30 09:40:00,76.97,76.99,76.83,76.86,13817.0,67.3527,67.3702,67.2301,67.2564,13817.0
2016-09-30 09:45:00,76.86,76.94,76.83,76.94,19999.0,67.2564,67.3264,67.2301,67.3264,19999.0
2016-09-30 09:50:00,76.94,77.0,76.74,76.75,15674.0,67.3264,67.3789,67.1514,67.1601,15674.0
2016-09-30 09:55:00,76.74,76.81,76.68,76.68,109437.0,67.1514,67.2126,67.0989,67.0989,109437.0
2016-09-30 10:00:00,76.67,76.8,76.67,76.8,13292.0,67.0901,67.2039,67.0901,67.2039,13292.0
2016-09-30 10:05:00,76.82,76.85,76.77,76.8,6100.0,67.2214,67.2476,67.1776,67.2039,6100.0
2016-09-30 10:10:00,76.82,76.84,76.77,76.79,6929.0,67.2214,67.2389,67.1776,67.1951,6929.0
2016-09-30 10:15:00,76.79,76.81,76.66,76.68,4657.0,67.1951,67.2126,67.0814,67.0989,4657.0
2016-09-30 10:20:00,76.66,76.66,76.59,76.63,3955.0,67.0814,67.0814,67.0201,67.0551,3955.0
2016-09-30 10:25:00,76.62,76.68,76.62,76.67,2900.0,67.0464,67.0989,67.0464,67.0901,2900.0
2016-09-30 10:30:00,76.68,76.75,76.64,76.65,4905.0,67.0989,67.1601,67.0639,67.0726,4905.0
2016-09-30 10:35:00,76.64,76.64,76.52,76.52,5500.0,67.0639,67.0639,66.9589,66.9589,5500.0
2016-09-30 10:40:00,76.53,76.54,76.48,76.5,5071.0,66.9676,66.9764,66.9239,66.9414,5071.0
2016-09-30 10:45:00,76.52,76.57,76.46,76.46,13313.0,66.9589,67.0026,66.9064,66.9064,13313.0
2016-09-30 10:50:00,76.48,76.48,76.43,76.45,6619.0,66.9239,66.9239,66.8801,66.8976,6619.0
2016-09-30 10:55:00,76.45,76.46,76.35,76.37,17988.0,66.8976,66.9064,66.8101,66.8276,17988.0
2016-09-30 11:00:00,76.36,76.45,76.35,76.36,14360.0,66.8189,66.8976,66.8101,66.8189,14360.0
2016-09-30 11:05:00,76.36,76.41,76.28,76.32,15007.0,66.8189,66.8626,66.7489,66.7839,15007.0
2016-09-30 11:10:00,76.33,76.41,76.27,76.34,18929.0,66.7926,66.8626,66.7401,66.8014,18929.0
2016-09-30 11:15:00,76.37,76.39,76.23,76.3,17143.0,66.8276,66.8451,66.7051,66.7664,17143.0
2016-09-30 11:20:00,76.33,76.36,76.3,76.33,6733.0,66.7926,66.8189,66.7664,66.7926,6733.0
2016-09-30 11:25:00,76.37,76.37,76.25,76.27,11462.0,66.8276,66.8276,66.7226,66.7401,11462.0
2016-09-30 11:30:00,76.26,76.29,76.2,76.22,4900.0,66.7314,66.7576,66.6789,66.6964,4900.0
2016-09-30 11:35:00,76.2,76.24,76.18,76.2,18324.0,66.6789,66.7139,66.6614,66.6789,18324.0
2016-09-30 11:40:00,76.18,76.19,76.1,76.13,18841.0,66.6614,66.6701,66.5914,66.6176,18841.0
2016-09-30 11:45:00,76.12,76.25,76.12,76.23,11259.0,66.6089,66.7226,66.6089,66.7051,11259.0
2016-09-30 11:50:00,76.24,76.24,76.21,76.23,4022.0,66.7139,66.7139,66.6876,66.7051,4022.0
2016-09-30 11:55:00,76.22,76.22,76.13,76.16,6513.0,66.6964,66.6964,66.6176,66.6439,6513.0
2016-09-30 12:00:00,76.14,76.14,76.11,76.13,4655.0,66.6264,66.6264,66.6001,66.6176,4655.0
2016-09-30 12:05:00,76.14,76.14,76.05,76.06,9598.0,66.6264,66.6264,66.5476,66.5564,9598.0
2016-09-30 12:10:00,76.07,76.17,76.07,76.11,7264.0,66.5651,66.6526,66.5651,66.6001,7264.0
2016-09-30 12:15:00,76.11,76.29,76.11,76.28,10125.0,66.6001,66.7576,66.6001,66.7489,10125.0
2016-09-30 12:20:00,76.29,76.32,76.2,76.21,9349.0,66.7576,66.7839,66.6789,66.6876,9349.0
2016-09-30 12:25:00,76.22,76.28,76.21,76.27,16886.0,66.6964,66.7489,66.6876,66.7401,16886.0
2016-09-30 12:30:00,76.27,76.29,76.21,76.29,3500.0,66.7401,66.7576,66.6876,66.7576,3500.0
2016-09-30 12:35:00,76.3,76.33,76.26,76.33,9294.0,66.7664,66.7926,66.7314,66.7926,9294.0
2016-09-30 12:40:00,76.34,76.39,76.23,76.27,5430.0,66.8014,66.8451,66.7051,66.7401,5430.0
2016-09-30 12:45:00,76.27,76.29,76.24,76.29,4260.0,66.7401,66.7576,66.7139,66.7576,4260.0
2016-09-30 12:50:00,76.29,76.29,76.27,76.28,9300.0,66.7576,66.7576,66.7401,66.7489,9300.0
2016-09-30 12:55:00,76.29,76.33,76.28,76.32,7062.0,66.7576,66.7926,66.7489,66.7839,7062.0
2016-09-30 13:00:00,76.33,76.42,76.33,76.42,4222.0,66.7926,66.8714,66.7926,66.8714,4222.0
2016-09-30 13:05:00,76.41,76.44,76.4,76.4,11838.0,66.8626,66.8889,66.8539,66.8539,11838.0
2016-09-30 13:10:00,76.42,76.43,76.4,76.42,10213.0,66.8714,66.8801,66.8539,66.8714,10213.0
2016-09-30 13:15:00,76.44,76.44,76.37,76.4,10731.0,66.8889,66.8889,66.8276,66.8539,10731.0
2016-09-30 13:20:00,76.4,76.41,76.36,76.36,4344.0,66.8539,66.8626,66.8189,66.8189,4344.0
2016-09-30 13:25:00,76.34,76.34,76.27,76.3,22061.0,66.8014,66.8014,66.7401,66.7664,22061.0
2016-09-30 13:30:00,76.29,76.33,76.27,76.32,4887.0,66.7576,66.7926,66.7401,66.7839,4887.0
2016-09-30 13:35:00,76.31,76.33,76.22,76.26,5724.0,66.7751,66.7926,66.6964,66.7314,5724.0
2016-09-30 13:40:00,76.27,76.28,76.14,76.19,7807.0,66.7401,66.7489,66.6264,66.6701,7807.0
2016-09-30 13:45:00,76.2,76.22,76.17,76.22,4202.0,66.6789,66.6964,66.6526,66.6964,4202.0
2016-09-30 13:50:00,76.22,76.22,76.17,76.17,4765.0,66.6964,66.6964,66.6526,66.6526,4765.0
2016-09-30 13:55:00,76.18,76.27,76.16,76.24,7201.0,66.6614,66.7401,66.6439,66.7139,7201.0
2016-09-30 14:00:00,76.26,76.27,76.2,76.2,4134.0,66.7314,66.7401,66.6789,66.6789,4134.0
2016-09-30 14:05:00,76.19,76.21,76.18,76.18,5794.0,66.6701,66.6876,66.6614,66.6614,5794.0
2016-09-30 14:10:00,76.19,76.23,76.17,76.18,9193.0,66.6701,66.7051,66.6526,66.6614,9193.0
2016-09-30 14:15:00,76.18,76.21,76.18,76.19,3356.0,66.6614,66.6876,66.6614,66.6701,3356.0
2016-09-30 14:20:00,76.19,76.26,76.19,76.23,8125.0,66.6701,66.7314,66.6701,66.7051,8125.0
2016-09-30 14:25:00,76.23,76.29,76.23,76.26,9535.0,66.7051,66.7576,66.7051,66.7314,9535.0
2016-09-30 14:30:00,76.26,76.27,76.2,76.23,5984.0,66.7314,66.7401,66.6789,66.7051,5984.0
2016-09-30 14:35:00,76.22,76.26,76.21,76.24,7515.0,66.6964,66.7314,66.6876,66.7139,7515.0
2016-09-30 14:40:00,76.23,76.25,76.21,76.25,4056.0,66.7051,66.7226,66.6876,66.7226,4056.0
2016-09-30 14:45:00,76.25,76.26,76.2,76.21,10528.0,66.7226,66.7314,66.6789,66.6876,10528.0
2016-09-30 14:50:00,76.2,76.21,76.14,76.18,10154.0,66.6789,66.6876,66.6264,66.6614,10154.0
2016-09-30 14:55:00,76.19,76.2,76.18,76.19,3236.0,66.6701,66.6789,66.6614,66.6701,3236.0
2016-09-30 15:00:00,76.2,76.23,76.19,76.21,17367.0,66.6789,66.7051,66.6701,66.6876,17367.0
2016-09-30 15:05:00,76.21,76.22,76.19,76.19,9770.0,66.6876,66.6964,66.6701,66.6701,9770.0
2016-09-30 15:10:00,76.19,76.21,76.17,76.2,11863.0,66.6701,66.6876,66.6526,66.6789,11863.0
2016-09-30 15:15:00,76.2,76.25,76.2,76.25,12291.0,66.6789,66.7226,66.6789,66.7226,12291.0
2016-09-30 15:20:00,76.25,76.31,76.23,76.31,11466.0,66.7226,66.7751,66.7051,66.7751,11466.0
2016-09-30 15:25:00,76.31,76.35,76.3,76.34,10372.0,66.7751,66.8101,66.7664,66.8014,10372.0
2016-09-30 15:30:00,76.33,76.37,76.3,76.33,20402.0,66.7926,66.8276,66.7664,66.7926,20402.0
2016-09-30 15:35:00,76.34,76.34,76.3,76.31,15988.0,66.8014,66.8014,66.7664,66.7751,15988.0
2016-09-30 15:40:00,76.3,76.38,76.27,76.37,25136.0,66.7664,66.8364,66.7401,66.8276,25136.0
2016-09-30 15:45:00,76.38,76.46,76.34,76.36,61014.0,66.8364,66.9064,66.8014,66.8189,61014.0
2016-09-30 15:50:00,76.35,76.42,76.35,76.4,44411.0,66.8101,66.8714,66.8101,66.8539,44411.0
2016-09-30 15:55:00,76.4,76.42,76.28,76.29,159098.0,66.8539,66.8714,66.7489,66.7576,159098.0
2016-10-03 09:30:00,75.98,76.29,75.96,76.13,16601.0,66.4864,66.7576,66.4689,66.6176,16601.0
2016-10-03 09:35:00,76.11,76.39,76.09,76.36,5193.0,66.6001,66.8451,66.5826,66.8189,5193.0
2016-10-03 09:40:00,76.39,76.39,76.11,76.11,4743.0,66.8451,66.8451,66.6001,66.6001,4743.0
2016-10-03 09:45:00,76.09,76.15,76.03,76.08,2205.0,66.5826,66.6351,66.5301,66.5739,2205.0
2016-10-03 09:50:00,76.13,76.21,76.01,76.08,17224.0,66.6176,66.6876,66.5126,66.5739,17224.0
2016-10-03 09:55:00,76.09,76.1,75.98,75.98,1687.0,66.5826,66.5914,66.4864,66.4864,1687.0
2016-10-03 10:00:00,76.01,76.34,76.0,76.19,5326.0,66.5126,66.8014,66.5039,66.6701,5326.0
2016-10-03 10:05:00,76.16,76.19,76.05,76.19,9500.0,66.6439,66.6701,66.5476,66.6701,9500.0
2016-10-03 10:10:00,76.18,76.2,76.05,76.06,6000.0,66.6614,66.6789,66.5476,66.5564,6000.0
2016-10-03 10:15:00,76.04,76.06,75.98,76.01,3801.0,66.5389,66.5564,66.4864,66.5126,3801.0
2016-10-03 10:20:00,76.02,76.04,75.97,75.97,2040.0,66.5214,66.5389,66.4776,66.4776,2040.0
2016-10-03 10:25:00,75.96,75.96,75.79,75.8,11119.0,66.4689,66.4689,66.3201,66.3288,11119.0
2016-10-03 10:30:00,75.78,75.94,75.78,75.92,4894.0,66.3113,66.4514,66.3113,66.4339,4894.0
2016-10-03 10:35:00,75.91,75.93,75.87,75.87,3324.0,66.4251,66.4426,66.3901,66.3901,3324.0
2016-10-03 10:40:00,75.89,75.92,75.87,75.91,4419.0,66.4076,66.4339,66.3901,66.4251,4419.0
2016-10-03 10:45:00,75.91,75.91,75.85,75.88,3837.0,66.4251,66.4251,66.3726,66.3989,3837.0
2016-10-03 10:50:00,75.87,75.88,75.84,75.86,13381.0,66.3901,66.3989,66.3638,66.3813,13381.0
2016-10-03 10:55:00,75.88,75.89,75.84,75.85,8570.0,66.3989,66.4076,66.3638,66.3726,8570.0
2016-10-03 11:00:00,75.85,75.86,75.8,75.82,8167.0,66.3726,66.3813,66.3288,66.3463,8167.0
2016-10-03 11:05:00,75.81,75.81,75.73,75.73,3500.0,66.3376,66.3376,66.2676,66.2676,3500.0
2016-10-03 11:10:00,75.76,75.78,75.74,75.77,8850.0,66.2938,66.3113,66.2763,66.3026,8850.0
2016-10-03 11:15:00,75.78,75.78,75.67,75.71,4462.0,66.3113,66.3113,66.2151,66.2501,4462.0
2016-10-03 11:20:00,75.72,75.77,75.72,75.73,3322.0,66.2588,66.3026,66.2588,66.2676,3322.0
2016-10-03 11:25:00,75.76,75.78,75.7,75.7,3220.0,66.2938,66.3113,66.2413,66.2413,3220.0
2016-10-03 11:30:00,75.7,75.77,75.67,75.76,6600.0,66.2413,66.3026,66.2151,66.2938,6600.0
2016-10-03 11:35:00,75.78,75.78,75.71,75.74,3252.0,66.3113,66.3113,66.2501,66.2763,3252.0
2016-10-03 11:40:00,75.72,75.73,75.68,75.71,3823.0,66.2588,66.2676,66.2238,66.2501,3823.0
2016-10-03 11:45:00,75.72,75.73,75.64,75.64,15391.0,66.2588,66.2676,66.1888,66.1888,15391.0
2016-10-03 11:50:00,75.62,75.62,75.54,75.54,5702.0,66.1713,66.1713,66.1013,66.1013,5702.0
2016-10-03 11:55:00,75.51,75.53,75.45,75.46,13055.0,66.0751,66.0926,66.0226,66.0313,13055.0
2016-10-03 12:00:00,75.45,75.48,75.45,75.47,4800.0,66.0226,66.0488,66.0226,66.0401,4800.0
2016-10-03 12:05:00,75.46,75.48,75.42,75.47,10112.0,66.0313,66.0488,65.9963,66.0401,10112.0
2016-10-03 12:10:00,75.47,75.54,75.46,75.5,8182.0,66.0401,66.1013,66.0313,66.0663,8182.0
2016-10-03 12:15:00,75.49,75.53,75.44,75.45,11755.0,66.0576,66.0926,66.0138,66.0226,11755.0
2016-10-03 12:20:00,75.44,75.44,75.39,75.4,5800.0,66.0138,66.0138,65.9701,65.9788,5800.0
2016-10-03 12:25:00,75.41,75.48,75.41,75.48,5305.0,65.9876,66.0488,65.9876,66.0488,5305.0
2016-10-03 12:30:00,75.46,75.48,75.34,75.37,7232.0,66.0313,66.0488,65.9263,65.9526,7232.0
2016-10-03 12:35:00,75.39,75.41,75.37,75.4,7960.0,65.9701,65.9876,65.9526,65.9788,7960.0
2016-10-03 12:40:00,75.4,75.42,75.36,75.39,6897.0,65.9788,65.9963,65.9438,65.9701,6897.0
2016-10-03 12:45:00,75.4,75.45,75.39,75.45,3574.0,65.9788,66.0226,65.9701,66.0226,3574.0
2016-10-03 12:50:00,75.47,75.56,75.46,75.5,8130.0,66.0401,66.1188,66.0313,66.0663,8130.0
2016-10-03 12:55:00,75.51,75.52,75.45,75.51,3368.0,66.0751,66.0838,66.0226,66.0751,3368.0
2016-10-03 13:00:00,75.52,75.57,75.52,75.54,4498.0,66.0838,66.1276,66.0838,66.1013,4498.0
2016-10-03 13:05:00,75.54,75.57,75.5,75.51,4050.0,66.1013,66.1276,66.0663,66.0751,4050.0
2016-10-03 13:10:00,75.52,75.54,75.44,75.54,5119.0,66.0838,66.1013,66.0138,66.1013,5119.0
2016-10-03 13:15:00,75.55,75.55,75.48,75.5,4648.0,66.1101,66.1101,66.0488,66.0663,4648.0
2016-10-03 13:20:00,75.52,75.58,75.51,75.51,5370.0,66.0838,66.1363,66.0751,66.0751,5370.0
2016-10-03 13:25:00,75.54,75.56,75.53,75.53,2498.0,66.1013,66.1188,66.0926,66.0926,2498.0
2016-10-03 13:30:00,75.54,75.57,75.51,75.57,5217.0,66.1013,66.1276,66.0751,66.1276,5217.0
2016-10-03 13:35:00,75.56,75.56,75.5,75.51,3800.0,66.1188,66.1188,66.0663,66.0751,3800.0
2016-10-03 13:40:00,75.52,75.55,75.5,75.5,6363.0,66.0838,66.1101,66.0663,66.0663,6363.0
2016-10-03 13:45:00,75.49,75.53,75.49,75.5,2300.0,66.0576,66.0926,66.0576,66.0663,2300.0
2016-10-03 13:50:00,75.53,75.55,75.41,75.44,16199.0,66.0926,66.1101,65.9876,66.0138,16199.0
2016-10-03 13:55:00,75.43,75.52,75.42,75.47,10892.0,66.0051,66.0838,65.9963,66.0401,10892.0
2016-10-03 14:00:00,75.48,75.54,75.48,75.53,8216.0,66.0488,66.1013,66.0488,66.0926,8216.0
2016-10-03 14:05:00,75.52,75.52,75.45,75.45,5798.0,66.0838,66.0838,66.0226,66.0226,5798.0
2016-10-03 14:10:00,75.46,75.49,75.46,75.48,7057.0,66.0313,66.0576,66.0313,66.0488,7057.0
2016-10-03 14:15:00,75.48,75.49,75.39,75.4,8511.0,66.0488,66.0576,65.9701,65.9788,8511.0
2016-10-03 14:20:00,75.39,75.46,75.39,75.45,13695.0,65.9701,66.0313,65.9701,66.0226,13695.0
2016-10-03 14:25:00,75.46,75.47,75.39,75.4,11412.0,66.0313,66.0401,65.9701,65.9788,11412.0
2016-10-03 14:30:00,75.38,75.4,75.37,75.38,4337.0,65.9613,65.9788,65.9526,65.9613,4337.0
2016-10-03 14:35:00,75.38,75.39,75.31,75.32,5031.0,65.9613,65.9701,65.9001,65.9088,5031.0
2016-10-03 14:40:00,75.32,75.34,75.29,75.32,7358.0,65.9088,65.9263,65.8826,65.9088,7358.0
2016-10-03 14:45:00,75.32,75.32,75.26,75.26,8343.0,65.9088,65.9088,65.8563,65.8563,8343.0
2016-10-03 14:50:00,75.28,75.29,75.26,75.28,6295.0,65.8738,65.8826,65.8563,65.8738,6295.0
2016-10-03 14:55:00,75.28,75.29,75.25,75.29,6297.0,65.8738,65.8826,65.8476,65.8826,6297.0
2016-10-03 15:00:00,75.31,75.32,75.23,75.24,9611.0,65.9001,65.9088,65.8301,65.8388,9611.0
2016-10-03 15:05:00,75.25,75.25,75.19,75.2,15416.0,65.8476,65.8476,65.7951,65.8038,15416.0
2016-10-03 15:10:00,75.19,75.21,75.17,75.2,11001.0,65.7951,65.8126,65.7776,65.8038,11001.0
2016-10-03 15:15:00,75.21,75.22,75.19,75.2,9457.0,65.8126,65.8213,65.7951,65.8038,9457.0
2016-10-03 15:20:00,75.21,75.26,75.21,75.21,8237.0,65.8126,65.8563,65.8126,65.8126,8237.0
2016-10-03 15:25:00,75.18,75.21,75.17,75.2,7487.0,65.7863,65.8126,65.7776,65.8038,7487.0
2016-10-03 15:30:00,75.2,75.24,75.19,75.24,25616.0,65.8038,65.8388,65.7951,65.8388,25616.0
2016-10-03 15:35:00,75.23,75.25,75.19,75.2,45072.0,65.8301,65.8476,65.7951,65.8038,45072.0
2016-10-03 15:40:00,75.21,75.3,75.21,75.23,30648.0,65.8126,65.8913,65.8126,65.8301,30648.0
2016-10-03 15:45:00,75.23,75.28,75.19,75.28,52671.0,65.8301,65.8738,65.7951,65.8738,52671.0
2016-10-03 15:50:00,75.27,75.32,75.27,75.3,65239.0,65.8651,65.9088,65.8651,65.8913,65239.0
2016-10-03 15:55:00,75.3,75.31,75.22,75.25,99522.0,65.8913,65.9001,65.8213,65.8476,99522.0
2016-10-04 09:30:00,75.13,75.4,75.13,75.3,37257.0,65.7426,65.9788,65.7426,65.8913,37257.0
2016-10-04 09:35:00,75.29,75.6,75.24,75.5,10323.0,65.8826,66.1538,65.8388,66.0663,10323.0
2016-10-04 09:40:00,75.53,75.55,75.37,75.4,12374.0,66.0926,66.1101,65.9526,65.9788,12374.0
2016-10-04 09:45:00,75.36,75.37,75.19,75.19,10384.0,65.9438,65.9526,65.7951,65.7951,10384.0
2016-10-04 09:50:00,75.2,75.23,75.15,75.22,10985.0,65.8038,65.8301,65.7601,65.8213,10985.0
2016-10-04 09:55:00,75.24,75.33,75.21,75.33,5958.0,65.8388,65.9176,65.8126,65.9176,5958.0
2016-10-04 10:00:00,75.34,75.36,75.2,75.22,3593.0,65.9263,65.9438,65.8038,65.8213,3593.0
2016-10-04 10:05:00,75.23,75.27,75.15,75.19,5804.0,65.8301,65.8651,65.7601,65.7951,5804.0
2016-10-04 10:10:00,75.2,75.21,75.07,75.07,8064.0,65.8038,65.8126,65.6901,65.6901,8064.0
2016-10-04 10:15:00,75.08,75.08,74.94,75.02,9838.0,65.6988,65.6988,65.5763,65.6463,9838.0
2016-10-04 10:20:00,75.02,75.1,75.0,75.05,2906.0,65.6463,65.7163,65.6288,65.6726,2906.0
2016-10-04 10:25:00,75.04,75.14,75.04,75.12,4852.0,65.6638,65.7513,65.6638,65.7338,4852.0
2016-10-04 10:30:00,75.18,75.18,75.1,75.14,3016.0,65.7863,65.7863,65.7163,65.7513,3016.0
2016-10-04 10:35:00,75.14,75.2,75.13,75.2,4595.0,65.7513,65.8038,65.7426,65.8038,4595.0
2016-10-04 10:40:00,75.2,75.3,75.18,75.3,5242.0,65.8038,65.8913,65.7863,65.8913,5242.0
2016-10-04 10:45:00,75.32,75.33,75.22,75.22,3083.0,65.9088,65.9176,65.8213,65.8213,3083.0
2016-10-04 10:50:00,75.24,75.28,75.2,75.22,4824.0,65.8388,65.8738,65.8038,65.8213,4824.0
2016-10-04 10:55:00,75.2,75.24,75.15,75.15,4441.0,65.8038,65.8388,65.7601,65.7601,4441.0
2016-10-04 11:00:00,75.18,75.18,74.98,75.0,10356.0,65.7863,65.7863,65.6113,65.6288,10356.0
2016-10-04 11:05:00,74.94,75.0,74.94,74.95,4579.0,65.5763,65.6288,65.5763,65.5851,4579.0
2016-10-04 11:10:00,74.95,74.95,74.86,74.91,6289.0,65.5851,65.5851,65.5063,65.5501,6289.0
2016-10-04 11:15:00,74.88,74.89,74.74,74.83,4830.0,65.5238,65.5326,65.4013,65.48,4830.0
2016-10-04 11:20:00,74.82,74.92,74.81,74.88,5859.0,65.4713,65.5588,65.4625,65.5238,5859.0
2016-10-04 11:25:00,74.89,74.95,74.86,74.9,7079.0,65.5326,65.5851,65.5063,65.5413,7079.0
2016-10-04 11:30:00,74.88,74.92,74.79,74.86,3760.0,65.5238,65.5588,65.445,65.5063,3760.0
2016-10-04 11:35:00,74.87,75.04,74.8,74.8,15005.0,65.515,65.6638,65.4538,65.4538,15005.0
2016-10-04 11:40:00,74.85,74.94,74.83,74.93,6941.0,65.4975,65.5763,65.48,65.5676,6941.0
2016-10-04 11:45:00,74.94,74.98,74.92,74.96,3076.0,65.5763,65.6113,65.5588,65.5938,3076.0
2016-10-04 11:50:00,74.95,75.03,74.89,74.89,2925.0,65.5851,65.6551,65.5326,65.5326,2925.0
2016-10-04 11:55:00,74.92,74.98,74.9,74.94,4816.0,65.5588,65.6113,65.5413,65.5763,4816.0
2016-10-04 12:00:00,74.95,74.97,74.89,74.9,3811.0,65.5851,65.6026,65.5326,65.5413,3811.0
2016-10-04 12:05:00,74.92,74.95,74.88,74.92,3876.0,65.5588,65.5851,65.5238,65.5588,3876.0
2016-10-04 12:10:00,74.94,74.95,74.84,74.9,3897.0,65.5763,65.5851,65.4888,65.5413,3897.0
2016-10-04 12:15:00,74.97,75.03,74.92,74.99,2554.0,65.6026,65.6551,65.5588,65.6201,2554.0
2016-10-04 12:20:00,74.97,75.05,74.93,74.94,6265.0,65.6026,65.6726,65.5676,65.5763,6265.0
2016-10-04 12:25:00,74.94,75.01,74.94,74.98,2788.0,65.5763,65.6376,65.5763,65.6113,2788.0
2016-10-04 12:30:00,74.96,74.96,74.91,74.91,3309.0,65.5938,65.5938,65.5501,65.5501,3309.0
2016-10-04 12:35:00,74.93,75.01,74.91,74.97,4964.0,65.5676,65.6376,65.5501,65.6026,4964.0
2016-10-04 12:40:00,74.98,75.0,74.88,74.89,5610.0,65.6113,65.6288,65.5238,65.5326,5610.0
2016-10-04 12:45:00,74.88,74.96,74.81,74.81,3899.0,65.5238,65.5938,65.4625,65.4625,3899.0
2016-10-04 12:50:00,74.81,74.83,74.76,74.78,10816.0,65.4625,65.48,65.4188,65.4363,10816.0
2016-10-04 12:55:00,74.78,74.81,74.7,74.7,4882.0,65.4363,65.4625,65.3663,65.3663,4882.0
2016-10-04 13:00:00,74.69,74.7,74.61,74.61,4689.0,65.3575,65.3663,65.2875,65.2875,4689.0
2016-10-04 13:05:00,74.61,74.67,74.49,74.52,7210.0,65.2875,65.34,65.1825,65.2088,7210.0
2016-10-04 13:10:00,74.52,74.56,74.48,74.48,6329.0,65.2088,65.2438,65.1738,65.1738,6329.0
2016-10-04 13:15:00,74.5,74.5,74.36,74.39,11449.0,65.1913,65.1913,65.0688,65.095,11449.0
2016-10-04 13:20:00,74.41,74.41,74.19,74.23,15859.0,65.1125,65.1125,64.92,64.955,15859.0
2016-10-04 13:25:00,74.24,74.39,74.23,74.39,7387.0,64.9638,65.095,64.955,65.095,7387.0
2016-10-04 13:30:00,74.37,74.41,74.35,74.4,6586.0,65.0775,65.1125,65.06,65.1038,6586.0
2016-10-04 13:35:00,74.37,74.4,74.32,74.35,5363.0,65.0775,65.1038,65.0338,65.06,5363.0
2016-10-04 13:40:00,74.35,74.35,74.27,74.27,6657.0,65.06,65.06,64.99,64.99,6657.0
2016-10-04 13:45:00,74.26,74.29,74.19,74.21,15460.0,64.9813,65.0075,64.92,64.9375,15460.0
2016-10-04 13:50:00,74.22,74.24,74.04,74.04,19540.0,64.9463,64.9638,64.7888,64.7888,19540.0
2016-10-04 13:55:00,74.03,74.13,74.01,74.12,14275.0,64.78,64.8675,64.7625,64.8588,14275.0
2016-10-04 14:00:00,74.13,74.3,74.13,74.29,10700.0,64.8675,65.0163,64.8675,65.0075,10700.0
2016-10-04 14:05:00,74.29,74.35,74.28,74.34,10467.0,65.0075,65.06,64.9988,65.0513,10467.0
2016-10-04 14:10:00,74.35,74.39,74.31,74.35,8409.0,65.06,65.095,65.025,65.06,8409.0
2016-10-04 14:15:00,74.36,74.37,74.29,74.29,7414.0,65.0688,65.0775,65.0075,65.0075,7414.0
2016-10-04 14:20:00,74.32,74.32,74.2,74.27,9027.0,65.0338,65.0338,64.9288,64.99,9027.0
2016-10-04 14:25:00,74.26,74.27,74.21,74.23,4941.0,64.9813,64.99,64.9375,64.955,4941.0
2016-10-04 14:30:00,74.23,74.33,74.23,74.33,4200.0,64.955,65.0425,64.955,65.0425,4200.0
2016-10-04 14:35:00,74.34,74.34,74.25,74.26,10859.0,65.0513,65.0513,64.9725,64.9813,10859.0
2016-10-04 14:40:00,74.26,74.36,74.26,74.35,9530.0,64.9813,65.0688,64.9813,65.06,9530.0
2016-10-04 14:45:00,74.34,74.36,74.28,74.28,22596.0,65.0513,65.0688,64.9988,64.9988,22596.0
2016-10-04 14:50:00,74.29,74.43,74.29,74.43,14222.0,65.0075,65.13,65.0075,65.13,14222.0
2016-10-04 14:55:00,74.42,74.42,74.18,74.19,7901.0,65.1213,65.1213,64.9113,64.92,7901.0
2016-10-04 15:00:00,74.21,74.31,74.19,74.3,10011.0,64.9375,65.025,64.92,65.0163,10011.0
2016-10-04 15:05:00,74.29,74.37,74.29,74.37,8132.0,65.0075,65.0775,65.0075,65.0775,8132.0
2016-10-04 15:10:00,74.38,74.39,74.36,74.38,5471.0,65.0863,65.095,65.0688,65.0863,5471.0
2016-10-04 15:15:00,74.37,74.4,74.35,74.4,9627.0,65.0775,65.1038,65.06,65.1038,9627.0
2016-10-04 15:20:00,74.42,74.46,74.41,74.42,9255.0,65.1213,65.1563,65.1125,65.1213,9255.0
2016-10-04 15:25:00,74.42,74.53,74.41,74.52,13267.0,65.1213,65.2175,65.1125,65.2088,13267.0
2016-10-04 15:30:00,74.55,74.57,74.44,74.48,15459.0,65.235,65.2525,65.1388,65.1738,15459.0
2016-10-04 15:35:00,74.47,74.53,74.45,74.48,14832.0,65.165,65.2175,65.1475,65.1738,14832.0
2016-10-04 15:40:00,74.48,74.56,74.47,74.55,12234.0,65.1738,65.2438,65.165,65.235,12234.0
2016-10-04 15:45:00,74.54,74.55,74.45,74.48,24577.0,65.2263,65.235,65.1475,65.1738,24577.0
2016-10-04 15:50:00,74.48,74.48,74.4,74.44,24859.0,65.1738,65.1738,65.1038,65.1388,24859.0
2016-10-04 15:55:00,74.44,74.45,74.39,74.43,46425.0,65.1388,65.1475,65.095,65.13,46425.0
2016-10-05 09:30:00,74.72,74.83,74.64,74.81,15841.0,65.3838,65.48,65.3138,65.4625,15841.0
2016-10-05 09:35:00,74.77,74.84,74.74,74.79,3598.0,65.4275,65.4888,65.4013,65.445,3598.0
2016-10-05 09:40:00,74.83,74.91,74.78,74.88,4466.0,65.48,65.5501,65.4363,65.5238,4466.0
2016-10-05 09:45:00,74.89,74.94,74.8,74.8,8056.0,65.5326,65.5763,65.4538,65.4538,8056.0
2016-10-05 09:50:00,74.82,74.83,74.72,74.72,14499.0,65.4713,65.48,65.3838,65.3838,14499.0
2016-10-05 09:55:00,74.75,74.75,74.57,74.58,10428.0,65.41,65.41,65.2525,65.2613,10428.0
2016-10-05 10:00:00,74.58,74.67,74.52,74.61,14840.0,65.2613,65.34,65.2088,65.2875,14840.0
2016-10-05 10:05:00,74.58,74.67,74.58,74.64,4420.0,65.2613,65.34,65.2613,65.3138,4420.0
2016-10-05 10:10:00,74.63,74.79,74.63,74.75,3100.0,65.305,65.445,65.305,65.41,3100.0
2016-10-05 10:15:00,74.72,74.74,74.55,74.55,4338.0,65.3838,65.4013,65.235,65.235,4338.0
2016-10-05 10:20:00,74.53,74.59,74.45,74.48,8425.0,65.2175,65.27,65.1475,65.1738,8425.0
2016-10-05 10:25:00,74.46,74.5,74.43,74.44,20217.0,65.1563,65.1913,65.13,65.1388,20217.0
2016-10-05 10:30:00,74.44,74.47,74.36,74.37,11565.0,65.1388,65.165,65.0688,65.0775,11565.0
2016-10-05 10:35:00,74.36,74.43,74.36,74.39,8524.0,65.0688,65.13,65.0688,65.095,8524.0
2016-10-05 10:40:00,74.38,74.39,74.27,74.27,4804.0,65.0863,65.095,64.99,64.99,4804.0
2016-10-05 10:45:00,74.29,74.3,74.17,74.17,7570.0,65.0075,65.0163,64.9025,64.9025,7570.0
2016-10-05 10:50:00,74.19,74.23,74.12,74.15,9639.0,64.92,64.955,64.8588,64.885,9639.0
2016-10-05 10:55:00,74.15,74.24,74.15,74.16,6865.0,64.885,64.9638,64.885,64.8938,6865.0
2016-10-05 11:00:00,74.18,74.22,74.15,74.17,7878.0,64.9113,64.9463,64.885,64.9025,7878.0
2016-10-05 11:05:00,74.2,74.21,74.15,74.19,8073.0,64.9288,64.9375,64.885,64.92,8073.0
2016-10-05 11:10:00,74.23,74.36,74.23,74.36,2598.0,64.955,65.0688,64.955,65.0688,2598.0
2016-10-05 11:15:00,74.36,74.36,74.23,74.23,6024.0,65.0688,65.0688,64.955,64.955,6024.0
2016-10-05 11:20:00,74.25,74.25,74.2,74.21,4974.0,64.9725,64.9725,64.9288,64.9375,4974.0
2016-10-05 11:25:00,74.22,74.24,74.21,74.23,3500.0,64.9463,64.9638,64.9375,64.955,3500.0
2016-10-05 11:30:00,74.25,74.29,74.25,74.27,5161.0,64.9725,65.0075,64.9725,64.99,5161.0
2016-10-05 11:35:00,74.27,74.37,74.27,74.37,3230.0,64.99,65.0775,64.99,65.0775,3230.0
2016-10-05 11:40:00,74.38,74.45,74.34,74.43,3640.0,65.0863,65.1475,65.0513,65.13,3640.0
2016-10-05 11:45:00,74.42,74.46,74.41,74.46,4642.0,65.1213,65.1563,65.1125,65.1563,4642.0
2016-10-05 11:50:00,74.46,74.48,74.44,74.46,1758.0,65.1563,65.1738,65.1388,65.1563,1758.0
2016-10-05 11:55:00,74.46,74.48,74.4,74.41,4577.0,65.1563,65.1738,65.1038,65.1125,4577.0
2016-10-05 12:00:00,74.41,74.48,74.41,74.47,3771.0,65.1125,65.1738,65.1125,65.165,3771.0
2016-10-05 12:05:00,74.48,74.54,74.48,74.49,1933.0,65.1738,65.2263,65.1738,65.1825,1933.0
2016-10-05 12:10:00,74.51,74.51,74.47,74.47,2197.0,65.2,65.2,65.165,65.165,2197.0
2016-10-05 12:15:00,74.47,74.52,74.47,74.51,2270.0,65.165,65.2088,65.165,65.2,2270.0
2016-10-05 12:20:00,74.54,74.56,74.53,74.54,1900.0,65.2263,65.2438,65.2175,65.2263,1900.0
2016-10-05 12:25:00,74.53,74.56,74.5,74.55,6769.0,65.2175,65.2438,65.1913,65.235,6769.0
2016-10-05 12:30:00,74.56,74.62,74.53,74.59,4292.0,65.2438,65.2963,65.2175,65.27,4292.0
2016-10-05 12:35:00,74.57,74.63,74.57,74.63,5250.0,65.2525,65.305,65.2525,65.305,5250.0
2016-10-05 12:40:00,74.65,74.65,74.58,74.61,3500.0,65.3225,65.3225,65.2613,65.2875,3500.0
2016-10-05 12:45:00,74.59,74.64,74.59,74.63,3707.0,65.27,65.3138,65.27,65.305,3707.0
2016-10-05 12:50:00,74.61,74.62,74.58,74.59,4144.0,65.2875,65.2963,65.2613,65.27,4144.0
2016-10-05 12:55:00,74.59,74.61,74.48,74.5,40214.0,65.27,65.2875,65.1738,65.1913,40214.0
2016-10-05 13:00:00,74.5,74.64,74.48,74.56,11275.0,65.1913,65.3138,65.1738,65.2438,11275.0
2016-10-05 13:05:00,74.57,74.6,74.53,74.53,2498.0,65.2525,65.2788,65.2175,65.2175,2498.0
2016-10-05 13:10:00,74.54,74.56,74.53,74.54,3950.0,65.2263,65.2438,65.2175,65.2263,3950.0
2016-10-05 13:15:00,74.53,74.56,74.51,74.53,3472.0,65.2175,65.2438,65.2,65.2175,3472.0
2016-10-05 13:20:00,74.54,74.54,74.38,74.38,9449.0,65.2263,65.2263,65.0863,65.0863,9449.0
2016-10-05 13:25:00,74.37,74.45,74.33,74.4,22932.0,65.0775,65.1475,65.0425,65.1038,22932.0
2016-10-05 13:30:00,74.4,74.42,74.32,74.33,69194.0,65.1038,65.1213,65.0338,65.0425,69194.0
2016-10-05 13:35:00,74.34,74.45,74.33,74.39,20958.0,65.0513,65.1475,65.0425,65.095,20958.0
2016-10-05 13:40:00,74.39,74.44,74.35,74.4,15731.0,65.095,65.1388,65.06,65.1038,15731.0
2016-10-05 13:45:00,74.4,74.43,74.29,74.3,13243.0,65.1038,65.13,65.0075,65.0163,13243.0
2016-10-05 13:50:00,74.34,74.39,74.28,74.29,15903.0,65.0513,65.095,64.9988,65.0075,15903.0
2016-10-05 13:55:00,74.27,74.35,74.25,74.34,15878.0,64.99,65.06,64.9725,65.0513,15878.0
2016-10-05 14:00:00,74.36,74.54,74.33,74.52,7521.0,65.0688,65.2263,65.0425,65.2088,7521.0
2016-10-05 14:05:00,74.53,74.56,74.52,74.54,3908.0,65.2175,65.2438,65.2088,65.2263,3908.0
2016-10-05 14:10:00,74.53,74.57,74.52,74.53,10309.0,65.2175,65.2525,65.2088,65.2175,10309.0
2016-10-05 14:15:00,74.52,74.52,74.45,74.45,6216.0,65.2088,65.2088,65.1475,65.1475,6216.0
2016-10-05 14:20:00,74.46,74.5,74.45,74.47,5658.0,65.1563,65.1913,65.1475,65.165,5658.0
2016-10-05 14:25:00,74.49,74.51,74.43,74.47,12708.0,65.1825,65.2,65.13,65.165,12708.0
2016-10-05 14:30:00,74.48,74.49,74.47,74.47,4637.0,65.1738,65.1825,65.165,65.165,4637.0
2016-10-05 14:35:00,74.47,74.48,74.42,74.46,8688.0,65.165,65.1738,65.1213,65.1563,8688.0
2016-10-05 14:40:00,74.47,74.5,74.42,74.42,5052.0,65.165,65.1913,65.1213,65.1213,5052.0
2016-10-05 14:45:00,74.41,74.44,74.41,74.43,3440.0,65.1125,65.1388,65.1125,65.13,3440.0
2016-10-05 14:50:00,74.43,74.43,74.41,74.41,4556.0,65.13,65.13,65.1125,65.1125,4556.0
2016-10-05 14:55:00,74.41,74.42,74.4,74.4,7112.0,65.1125,65.1213,65.1038,65.1038,7112.0
2016-10-05 15:00:00,74.4,74.41,74.38,74.39,6846.0,65.1038,65.1125,65.0863,65.095,6846.0
2016-10-05 15:05:00,74.38,74.38,74.3,74.37,6348.0,65.0863,65.0863,65.0163,65.0775,6348.0
2016-10-05 15:10:00,74.38,74.39,74.35,74.36,4794.0,65.0863,65.095,65.06,65.0688,4794.0
2016-10-05 15:15:00,74.37,74.37,74.32,74.36,7936.0,65.0775,65.0775,65.0338,65.0688,7936.0
2016-10-05 15:20:00,74.36,74.36,74.31,74.33,8225.0,65.0688,65.0688,65.025,65.0425,8225.0
2016-10-05 15:25:00,74.33,74.34,74.23,74.25,8579.0,65.0425,65.0513,64.955,64.9725,8579.0
2016-10-05 15:30:00,74.25,74.33,74.25,74.33,9873.0,64.9725,65.0425,64.9725,65.0425,9873.0
2016-10-05 15:35:00,74.33,74.34,74.29,74.33,10105.0,65.0425,65.0513,65.0075,65.0425,10105.0
2016-10-05 15:40:00,74.33,74.39,74.28,74.35,17206.0,65.0425,65.095,64.9988,65.06,17206.0
2016-10-05 15:45:00,74.34,74.34,74.24,74.31,31935.0,65.0513,65.0513,64.9638,65.025,31935.0
2016-10-05 15:50:00,74.31,74.37,74.3,74.35,45094.0,65.025,65.0775,65.0163,65.06,45094.0
2016-10-05 15:55:00,74.35,74.38,74.33,74.36,60140.0,65.06,65.0863,65.0425,65.0688,60140.0
2016-10-06 09:30:00,74.34,74.49,74.31,74.36,12079.0,65.0513,65.1825,65.025,65.0688,12079.0
2016-10-06 09:35:00,74.26,74.35,74.22,74.3,4100.0,64.9813,65.06,64.9463,65.0163,4100.0
2016-10-06 09:40:00,74.32,74.33,74.2,74.32,2230.0,65.0338,65.0425,64.9288,65.0338,2230.0
2016-10-06 09:45:00,74.36,74.4,74.29,74.29,4102.0,65.0688,65.1038,65.0075,65.0075,4102.0
2016-10-06 09:50:00,74.2,74.34,74.2,74.34,1200.0,64.9288,65.0513,64.9288,65.0513,1200.0
2016-10-06 09:55:00,74.27,74.34,74.22,74.33,3451.0,64.99,65.0513,64.9463,65.0425,3451.0
2016-10-06 10:00:00,74.33,74.36,74.28,74.31,5857.0,65.0425,65.0688,64.9988,65.025,5857.0
2016-10-06 10:05:00,74.28,74.3,74.2,74.2,4725.0,64.9988,65.0163,64.9288,64.9288,4725.0
2016-10-06 10:10:00,74.21,74.29,74.21,74.28,3447.0,64.9375,65.0075,64.9375,64.9988,3447.0
2016-10-06 10:15:00,74.29,74.31,74.25,74.31,3283.0,65.0075,65.025,64.9725,65.025,3283.0
2016-10-06 10:20:00,74.3,74.31,74.2,74.29,3244.0,65.0163,65.025,64.9288,65.0075,3244.0
2016-10-06 10:25:00,74.29,74.33,74.26,74.26,3800.0,65.0075,65.0425,64.9813,64.9813,3800.0
2016-10-06 10:30:00,74.27,74.27,74.12,74.15,4800.0,64.99,64.99,64.8588,64.885,4800.0
2016-10-06 10:35:00,74.15,74.19,74.12,74.14,4098.0,64.885,64.92,64.8588,64.8763,4098.0
2016-10-06 10:40:00,74.15,74.17,74.11,74.14,2996.0,64.885,64.9025,64.85,64.8763,2996.0
2016-10-06 10:45:00,74.15,74.28,74.14,74.25,6157.0,64.885,64.9988,64.8763,64.9725,6157.0
2016-10-06 10:50:00,74.27,74.28,74.25,74.25,2200.0,64.99,64.9988,64.9725,64.9725,2200.0
2016-10-06 10:55:00,74.24,74.32,74.24,74.25,5663.0,64.9638,65.0338,64.9638,64.9725,5663.0
2016-10-06 11:00:00,74.27,74.28,74.23,74.27,2399.0,64.99,64.9988,64.955,64.99,2399.0
2016-10-06 11:05:00,74.27,74.28,74.17,74.18,4114.0,64.99,64.9988,64.9025,64.9113,4114.0
2016-10-06 11:10:00,74.17,74.18,74.13,74.14,3183.0,64.9025,64.9113,64.8675,64.8763,3183.0
2016-10-06 11:15:00,74.14,74.15,74.05,74.08,3916.0,64.8763,64.885,64.7975,64.8238,3916.0
2016-10-06 11:20:00,74.08,74.12,74.08,74.12,2600.0,64.8238,64.8588,64.8238,64.8588,2600.0
2016-10-06 11:25:00,74.11,74.19,74.1,74.14,5562.0,64.85,64.92,64.8413,64.8763,5562.0
2016-10-06 11:30:00,74.14,74.17,74.13,74.16,3676.0,64.8763,64.9025,64.8675,64.8938,3676.0
2016-10-06 11:35:00,74.17,74.22,74.16,74.22,6071.0,64.9025,64.9463,64.8938,64.9463,6071.0
2016-10-06 11:40:00,74.22,74.23,74.15,74.16,3534.0,64.9463,64.955,64.885,64.8938,3534.0
2016-10-06 11:45:00,74.17,74.31,74.16,74.27,4090.0,64.9025,65.025,64.8938,64.99,4090.0
2016-10-06 11:50:00,74.29,74.35,74.29,74.34,3312.0,65.0075,65.06,65.0075,65.0513,3312.0
2016-10-06 11:55:00,74.32,74.33,74.24,74.25,4632.0,65.0338,65.0425,64.9638,64.9725,4632.0
2016-10-06 12:00:00,74.25,74.32,74.25,74.32,4002.0,64.9725,65.0338,64.9725,65.0338,4002.0
2016-10-06 12:05:00,74.34,74.36,74.24,74.24,9498.0,65.0513,65.0688,64.9638,64.9638,9498.0
2016-10-06 12:10:00,74.24,74.31,74.23,74.29,2529.0,64.9638,65.025,64.955,65.0075,2529.0
2016-10-06 12:15:00,74.28,74.33,74.28,74.33,1000.0,64.9988,65.0425,64.9988,65.0425,1000.0
2016-10-06 12:20:00,74.32,74.33,74.31,74.33,1895.0,65.0338,65.0425,65.025,65.0425,1895.0
2016-10-06 12:25:00,74.33,74.33,74.29,74.29,2466.0,65.0425,65.0425,65.0075,65.0075,2466.0
2016-10-06 12:30:00,74.31,74.35,74.31,74.32,2924.0,65.025,65.06,65.025,65.0338,2924.0
2016-10-06 12:35:00,74.32,74.33,74.31,74.31,4606.0,65.0338,65.0425,65.025,65.025,4606.0
2016-10-06 12:40:00,74.31,74.32,74.29,74.29,3404.0,65.025,65.0338,65.0075,65.0075,3404.0
2016-10-06 12:45:00,74.29,74.33,74.29,74.32,4250.0,65.0075,65.0425,65.0075,65.0338,4250.0
2016-10-06 12:50:00,74.32,74.35,74.32,74.34,1446.0,65.0338,65.06,65.0338,65.0513,1446.0
2016-10-06 12:55:00,74.35,74.36,74.31,74.32,4571.0,65.06,65.0688,65.025,65.0338,4571.0
2016-10-06 13:00:00,74.32,74.34,74.31,74.34,7194.0,65.0338,65.0513,65.025,65.0513,7194.0
2016-10-06 13:05:00,74.34,74.36,74.34,74.34,3597.0,65.0513,65.0688,65.0513,65.0513,3597.0
2016-10-06 13:10:00,74.34,74.35,74.32,74.33,4224.0,65.0513,65.06,65.0338,65.0425,4224.0
2016-10-06 13:15:00,74.33,74.35,74.33,74.34,3856.0,65.0425,65.06,65.0425,65.0513,3856.0
2016-10-06 13:20:00,74.33,74.35,74.32,74.34,1481.0,65.0425,65.06,65.0338,65.0513,1481.0
2016-10-06 13:25:00,74.32,74.35,74.32,74.35,3333.0,65.0338,65.06,65.0338,65.06,3333.0
2016-10-06 13:30:00,74.35,74.36,74.32,74.33,4723.0,65.06,65.0688,65.0338,65.0425,4723.0
2016-10-06 13:35:00,74.33,74.33,74.29,74.29,6191.0,65.0425,65.0425,65.0075,65.0075,6191.0
2016-10-06 13:40:00,74.29,74.31,74.28,74.31,1959.0,65.0075,65.025,64.9988,65.025,1959.0
2016-10-06 13:45:00,74.32,74.33,74.3,74.33,1600.0,65.0338,65.0425,65.0163,65.0425,1600.0
2016-10-06 13:50:00,74.32,74.36,74.32,74.34,7905.0,65.0338,65.0688,65.0338,65.0513,7905.0
2016-10-06 13:55:00,74.33,74.35,74.33,74.34,2305.0,65.0425,65.06,65.0425,65.0513,2305.0
2016-10-06 14:00:00,74.33,74.36,74.32,74.32,12917.0,65.0425,65.0688,65.0338,65.0338,12917.0
2016-10-06 14:05:00,74.33,74.34,74.32,74.32,2300.0,65.0425,65.0513,65.0338,65.0338,2300.0
2016-10-06 14:10:00,74.33,74.35,74.32,74.35,3762.0,65.0425,65.06,65.0338,65.06,3762.0
2016-10-06 14:15:00,74.35,74.37,74.32,74.36,9700.0,65.06,65.0775,65.0338,65.0688,9700.0
2016-10-06 14:20:00,74.36,74.44,74.36,74.44,3680.0,65.0688,65.1388,65.0688,65.1388,3680.0
2016-10-06 14:25:00,74.44,74.5,74.44,74.47,4157.0,65.1388,65.1913,65.1388,65.165,4157.0
2016-10-06 14:30:00,74.47,74.53,74.45,74.52,13365.0,65.165,65.2175,65.1475,65.2088,13365.0
2016-10-06 14:35:00,74.51,74.55,74.5,74.55,4893.0,65.2,65.235,65.1913,65.235,4893.0
2016-10-06 14:40:00,74.54,74.55,74.52,74.55,5509.0,65.2263,65.235,65.2088,65.235,5509.0
2016-10-06 14:45:00,74.54,74.55,74.5,74.55,2766.0,65.2263,65.235,65.1913,65.235,2766.0
2016-10-06 14:50:00,74.55,74.56,74.54,74.55,3427.0,65.235,65.2438,65.2263,65.235,3427.0
2016-10-06 14:55:00,74.55,74.56,74.52,74.52,1600.0,65.235,65.2438,65.2088,65.2088,1600.0
2016-10-06 15:00:00,74.53,74.54,74.52,74.52,1833.0,65.2175,65.2263,65.2088,65.2088,1833.0
2016-10-06 15:05:00,74.53,74.54,74.51,74.51,5688.0,65.2175,65.2263,65.2,65.2,5688.0
2016-10-06 15:10:00,74.51,74.52,74.49,74.52,1792.0,65.2,65.2088,65.1825,65.2088,1792.0
2016-10-06 15:15:00,74.52,74.56,74.49,74.5,5454.0,65.2088,65.2438,65.1825,65.1913,5454.0
2016-10-06 15:20:00,74.5,74.54,74.5,74.53,4248.0,65.1913,65.2263,65.1913,65.2175,4248.0
2016-10-06 15:25:00,74.53,74.55,74.53,74.54,2601.0,65.2175,65.235,65.2175,65.2263,2601.0
2016-10-06 15:30:00,74.55,74.72,74.53,74.71,22548.0,65.235,65.3838,65.2175,65.375,22548.0
2016-10-06 15:35:00,74.71,74.78,74.68,74.78,16724.0,65.375,65.4363,65.3488,65.4363,16724.0
2016-10-06 15:40:00,74.78,74.78,74.72,74.73,11234.0,65.4363,65.4363,65.3838,65.3925,11234.0
2016-10-06 15:45:00,74.73,74.73,74.65,74.65,11177.0,65.3925,65.3925,65.3225,65.3225,11177.0
2016-10-06 15:50:00,74.65,74.71,74.64,74.7,12170.0,65.3225,65.375,65.3138,65.3663,12170.0
2016-10-06 15:55:00,74.69,74.69,74.6,74.65,48435.0,65.3575,65.3575,65.2788,65.3225,48435.0
2016-10-07 09:30:00,74.79,74.79,74.64,74.68,6695.0,65.445,65.445,65.3138,65.3488,6695.0
2016-10-07 09:35:00,74.67,74.7,74.58,74.7,4935.0,65.34,65.3663,65.2613,65.3663,4935.0
2016-10-07 09:40:00,74.66,74.68,74.44,74.45,6002.0,65.3313,65.3488,65.1388,65.1475,6002.0
2016-10-07 09:45:00,74.46,74.48,74.4,74.4,3746.0,65.1563,65.1738,65.1038,65.1038,3746.0
2016-10-07 09:50:00,74.36,74.44,74.36,74.44,3674.0,65.0688,65.1388,65.0688,65.1388,3674.0
2016-10-07 09:55:00,74.42,74.44,74.4,74.41,1721.0,65.1213,65.1388,65.1038,65.1125,1721.0
2016-10-07 10:00:00,74.4,74.47,74.4,74.46,3801.0,65.1038,65.165,65.1038,65.1563,3801.0
2016-10-07 10:05:00,74.45,74.52,74.45,74.51,3880.0,65.1475,65.2088,65.1475,65.2,3880.0
2016-10-07 10:10:00,74.5,74.61,74.5,74.61,2395.0,65.1913,65.2875,65.1913,65.2875,2395.0
2016-10-07 10:15:00,74.61,74.61,74.45,74.47,6628.0,65.2875,65.2875,65.1475,65.165,6628.0
2016-10-07 10:20:00,74.46,74.46,74.35,74.36,12438.0,65.1563,65.1563,65.06,65.0688,12438.0
2016-10-07 10:25:00,74.37,74.4,74.31,74.32,5717.0,65.0775,65.1038,65.025,65.0338,5717.0
2016-10-07 10:30:00,74.31,74.31,74.18,74.2,4554.0,65.025,65.025,64.9113,64.9288,4554.0
2016-10-07 10:35:00,74.2,74.21,74.15,74.18,9911.0,64.9288,64.9375,64.885,64.9113,9911.0
2016-10-07 10:40:00,74.18,74.23,74.18,74.18,6133.0,64.9113,64.955,64.9113,64.9113,6133.0
2016-10-07 10:45:00,74.16,74.19,74.11,74.11,2700.0,64.8938,64.92,64.85,64.85,2700.0
2016-10-07 10:50:00,74.1,74.1,73.97,73.98,10435.0,64.8413,64.8413,64.7275,64.7363,10435.0
2016-10-07 10:55:00,73.97,73.99,73.93,73.94,5000.0,64.7275,64.745,64.6925,64.7013,5000.0
2016-10-07 11:00:00,73.95,73.95,73.86,73.9,6347.0,64.71,64.71,64.6312,64.6663,6347.0
2016-10-07 11:05:00,73.89,73.94,73.89,73.94,2200.0,64.6575,64.7013,64.6575,64.7013,2200.0
2016-10-07 11:10:00,73.95,73.97,73.93,73.95,6077.0,64.71,64.7275,64.6925,64.71,6077.0
2016-10-07 11:15:00,73.95,73.98,73.92,73.97,3301.0,64.71,64.7363,64.6838,64.7275,3301.0
2016-10-07 11:20:00,73.96,74.01,73.95,73.96,4902.0,64.7188,64.7625,64.71,64.7188,4902.0
2016-10-07 11:25:00,73.95,73.95,73.91,73.93,5311.0,64.71,64.71,64.675,64.6925,5311.0
2016-10-07 11:30:00,73.94,73.96,73.88,73.88,4200.0,64.7013,64.7188,64.6487,64.6487,4200.0
2016-10-07 11:35:00,73.87,73.89,73.82,73.82,2900.0,64.64,64.6575,64.5962,64.5962,2900.0
2016-10-07 11:40:00,73.83,73.83,73.75,73.75,21363.0,64.605,64.605,64.535,64.535,21363.0
2016-10-07 11:45:00,73.76,73.8,73.74,73.75,6087.0,64.5437,64.5787,64.5262,64.535,6087.0
2016-10-07 11:50:00,73.75,73.85,73.75,73.85,3260.0,64.535,64.6225,64.535,64.6225,3260.0
2016-10-07 11:55:00,73.87,73.91,73.87,73.9,5500.0,64.64,64.675,64.64,64.6663,5500.0
2016-10-07 12:00:00,73.92,74.05,73.92,73.96,6542.0,64.6838,64.7975,64.6838,64.7188,6542.0
2016-10-07 12:05:00,74.0,74.01,73.93,74.01,3950.0,64.7538,64.7625,64.6925,64.7625,3950.0
2016-10-07 12:10:00,74.01,74.07,73.97,74.06,3700.0,64.7625,64.815,64.7275,64.8063,3700.0
2016-10-07 12:15:00,74.05,74.05,73.96,74.01,3550.0,64.7975,64.7975,64.7188,64.7625,3550.0
2016-10-07 12:20:00,74.01,74.04,73.99,73.99,3403.0,64.7625,64.7888,64.745,64.745,3403.0
2016-10-07 12:25:00,73.99,74.01,73.97,74.01,1899.0,64.745,64.7625,64.7275,64.7625,1899.0
2016-10-07 12:30:00,74.01,74.07,74.01,74.07,6110.0,64.7625,64.815,64.7625,64.815,6110.0
2016-10-07 12:35:00,74.06,74.07,74.02,74.02,11301.0,64.8063,64.815,64.7713,64.7713,11301.0
2016-10-07 12:40:00,74.04,74.04,74.02,74.02,1400.0,64.7888,64.7888,64.7713,64.7713,1400.0
2016-10-07 12:45:00,74.03,74.13,74.02,74.13,3023.0,64.78,64.8675,64.7713,64.8675,3023.0
2016-10-07 12:50:00,74.13,74.13,74.09,74.1,3110.0,64.8675,64.8675,64.8325,64.8413,3110.0
2016-10-07 12:55:00,74.12,74.15,74.11,74.15,2081.0,64.8588,64.885,64.85,64.885,2081.0
2016-10-07 13:00:00,74.15,74.17,74.11,74.16,6600.0,64.885,64.9025,64.85,64.8938,6600.0
2016-10-07 13:05:00,74.16,74.2,74.15,74.2,5323.0,64.8938,64.9288,64.885,64.9288,5323.0
2016-10-07 13:10:00,74.2,74.22,74.18,74.18,4435.0,64.9288,64.9463,64.9113,64.9113,4435.0
2016-10-07 13:15:00,74.17,74.17,74.14,74.14,3969.0,64.9025,64.9025,64.8763,64.8763,3969.0
2016-10-07 13:20:00,74.15,74.18,74.13,74.16,3300.0,64.885,64.9113,64.8675,64.8938,3300.0
2016-10-07 13:25:00,74.16,74.34,74.16,74.33,4205.0,64.8938,65.0513,64.8938,65.0425,4205.0
2016-10-07 13:30:00,74.33,74.37,74.29,74.35,2379.0,65.0425,65.0775,65.0075,65.06,2379.0
2016-10-07 13:35:00,74.37,74.37,74.33,74.37,2800.0,65.0775,65.0775,65.0425,65.0775,2800.0
2016-10-07 13:40:00,74.37,74.42,74.37,74.38,2994.0,65.0775,65.1213,65.0775,65.0863,2994.0
2016-10-07 13:45:00,74.38,74.45,74.37,74.45,6447.0,65.0863,65.1475,65.0775,65.1475,6447.0
2016-10-07 13:50:00,74.46,74.47,74.43,74.43,5039.0,65.1563,65.165,65.13,65.13,5039.0
2016-10-07 13:55:00,74.43,74.44,74.39,74.4,3578.0,65.13,65.1388,65.095,65.1038,3578.0
2016-10-07 14:00:00,74.41,74.43,74.4,74.42,11511.0,65.1125,65.13,65.1038,65.1213,11511.0
2016-10-07 14:05:00,74.42,74.45,74.41,74.42,7311.0,65.1213,65.1475,65.1125,65.1213,7311.0
2016-10-07 14:10:00,74.42,74.45,74.38,74.38,7856.0,65.1213,65.1475,65.0863,65.0863,7856.0
2016-10-07 14:15:00,74.38,74.4,74.33,74.35,6097.0,65.0863,65.1038,65.0425,65.06,6097.0
2016-10-07 14:20:00,74.35,74.4,74.35,74.4,6018.0,65.06,65.1038,65.06,65.1038,6018.0
2016-10-07 14:25:00,74.4,74.42,74.39,74.4,5219.0,65.1038,65.1213,65.095,65.1038,5219.0
2016-10-07 14:30:00,74.4,74.5,74.4,74.48,6451.0,65.1038,65.1913,65.1038,65.1738,6451.0
2016-10-07 14:35:00,74.49,74.49,74.46,74.48,2900.0,65.1825,65.1825,65.1563,65.1738,2900.0
2016-10-07 14:40:00,74.47,74.47,74.43,74.46,5524.0,65.165,65.165,65.13,65.1563,5524.0
2016-10-07 14:45:00,74.45,74.5,74.4,74.4,5977.0,65.1475,65.1913,65.1038,65.1038,5977.0
2016-10-07 14:50:00,74.37,74.42,74.37,74.39,7389.0,65.0775,65.1213,65.0775,65.095,7389.0
2016-10-07 14:55:00,74.39,74.42,74.36,74.41,7911.0,65.095,65.1213,65.0688,65.1125,7911.0
2016-10-07 15:00:00,74.42,74.48,74.41,74.44,7842.0,65.1213,65.1738,65.1125,65.1388,7842.0
2016-10-07 15:05:00,74.44,74.53,74.42,74.5,12796.0,65.1388,65.2175,65.1213,65.1913,12796.0
2016-10-07 15:10:00,74.49,74.58,74.49,74.56,12647.0,65.1825,65.2613,65.1825,65.2438,12647.0
2016-10-07 15:15:00,74.54,74.54,74.48,74.49,6376.0,65.2263,65.2263,65.1738,65.1825,6376.0
2016-10-07 15:20:00,74.48,74.51,74.48,74.51,4683.0,65.1738,65.2,65.1738,65.2,4683.0
2016-10-07 15:25:00,74.5,74.52,74.49,74.52,8026.0,65.1913,65.2088,65.1825,65.2088,8026.0
2016-10-07 15:30:00,74.51,74.55,74.5,74.53,9238.0,65.2,65.235,65.1913,65.2175,9238.0
2016-10-07 15:35:00,74.53,74.53,74.47,74.5,7660.0,65.2175,65.2175,65.165,65.1913,7660.0
2016-10-07 15:40:00,74.49,74.52,74.48,74.51,6942.0,65.1825,65.2088,65.1738,65.2,6942.0
2016-10-07 15:45:00,74.51,74.52,74.48,74.5,12067.0,65.2,65.2088,65.1738,65.1913,12067.0
2016-10-07 15:50:00,74.5,74.54,74.5,74.52,14118.0,65.1913,65.2263,65.1913,65.2088,14118.0
2016-10-07 15:55:00,74.51,74.61,74.47,74.47,45386.0,65.2,65.2875,65.165,65.165,45386.0
2016-10-10 09:30:00,74.89,74.89,74.54,74.61,6364.0,65.5326,65.5326,65.2263,65.2875,6364.0
2016-10-10 09:35:00,74.88,74.97,74.85,74.88,1887.0,65.5238,65.6026,65.4975,65.5238,1887.0
2016-10-10 09:40:00,74.89,74.89,74.83,74.88,815.0,65.5326,65.5326,65.48,65.5238,815.0
2016-10-10 09:45:00,74.95,74.95,74.86,74.86,2120.0,65.5851,65.5851,65.5063,65.5063,2120.0
2016-10-10 09:50:00,74.85,74.88,74.82,74.88,1202.0,65.4975,65.5238,65.4713,65.5238,1202.0
2016-10-10 09:55:00,74.9,74.99,74.88,74.88,2126.0,65.5413,65.6201,65.5238,65.5238,2126.0
2016-10-10 10:00:00,74.88,74.88,74.77,74.77,500.0,65.5238,65.5238,65.4275,65.4275,500.0
2016-10-10 10:05:00,74.77,74.8,74.73,74.73,1400.0,65.4275,65.4538,65.3925,65.3925,1400.0
2016-10-10 10:10:00,74.75,74.82,74.69,74.72,5948.0,65.41,65.4713,65.3575,65.3838,5948.0
2016-10-10 10:15:00,74.74,74.76,74.71,74.76,2374.0,65.4013,65.4188,65.375,65.4188,2374.0
2016-10-10 10:20:00,74.73,74.73,74.69,74.69,2753.0,65.3925,65.3925,65.3575,65.3575,2753.0
2016-10-10 10:25:00,74.67,74.69,74.63,74.66,1486.0,65.34,65.3575,65.305,65.3313,1486.0
2016-10-10 10:30:00,74.66,74.71,74.66,74.67,1941.0,65.3313,65.375,65.3313,65.34,1941.0
2016-10-10 10:35:00,74.69,74.74,74.67,74.74,2600.0,65.3575,65.4013,65.34,65.4013,2600.0
2016-10-10 10:40:00,74.72,74.79,74.71,74.79,12391.0,65.3838,65.445,65.375,65.445,12391.0
2016-10-10 10:45:00,74.78,74.9,74.78,74.89,15025.0,65.4363,65.5413,65.4363,65.5326,15025.0
2016-10-10 10:50:00,74.9,74.91,74.76,74.85,30536.0,65.5413,65.5501,65.4188,65.4975,30536.0
2016-10-10 10:55:00,74.87,74.89,74.85,74.89,4799.0,65.515,65.5326,65.4975,65.5326,4799.0
2016-10-10 11:00:00,74.89,74.89,74.7,74.7,5196.0,65.5326,65.5326,65.3663,65.3663,5196.0
2016-10-10 11:05:00,74.7,74.7,74.65,74.65,13427.0,65.3663,65.3663,65.3225,65.3225,13427.0
2016-10-10 11:10:00,74.67,74.68,74.57,74.58,5760.0,65.34,65.3488,65.2525,65.2613,5760.0
2016-10-10 11:15:00,74.57,74.61,74.56,74.59,3055.0,65.2525,65.2875,65.2438,65.27,3055.0
2016-10-10 11:20:00,74.58,74.58,74.54,74.54,1624.0,65.2613,65.2613,65.2263,65.2263,1624.0
2016-10-10 11:25:00,74.54,74.58,74.49,74.58,2738.0,65.2263,65.2613,65.1825,65.2613,2738.0
2016-10-10 11:30:00,74.56,74.57,74.46,74.51,4220.0,65.2438,65.2525,65.1563,65.2,4220.0
2016-10-10 11:35:00,74.52,74.52,74.51,74.51,800.0,65.2088,65.2088,65.2,65.2,800.0
2016-10-10 11:40:00,74.51,74.56,74.5,74.5,2131.0,65.2,65.2438,65.1913,65.1913,2131.0
2016-10-10 11:45:00,74.5,74.66,74.49,74.66,3100.0,65.1913,65.3313,65.1825,65.3313,3100.0
2016-10-10 11:50:00,74.66,74.71,74.65,74.71,1911.0,65.3313,65.375,65.3225,65.375,1911.0
2016-10-10 11:55:00,74.7,74.72,74.62,74.62,1333.0,65.3663,65.3838,65.2963,65.2963,1333.0
2016-10-10 12:00:00,74.6,74.6,74.59,74.59,200.0,65.2788,65.2788,65.27,65.27,200.0
2016-10-10 12:05:00,74.62,74.62,74.54,74.54,1045.0,65.2963,65.2963,65.2263,65.2263,1045.0
2016-10-10 12:10:00,74.52,74.56,74.52,74.55,1400.0,65.2088,65.2438,65.2088,65.235,1400.0
2016-10-10 12:15:00,74.55,74.55,74.52,74.52,1300.0,65.235,65.235,65.2088,65.2088,1300.0
2016-10-10 12:20:00,74.52,74.53,74.5,74.5,600.0,65.2088,65.2175,65.1913,65.1913,600.0
2016-10-10 12:25:00,74.5,74.55,74.5,74.51,2247.0,65.1913,65.235,65.1913,65.2,2247.0
2016-10-10 12:30:00,74.56,74.59,74.56,74.59,550.0,65.2438,65.27,65.2438,65.27,550.0
2016-10-10 12:35:00,74.58,74.58,74.5,74.5,2100.0,65.2613,65.2613,65.1913,65.1913,2100.0
2016-10-10 12:40:00,74.44,74.45,74.42,74.42,967.0,65.1388,65.1475,65.1213,65.1213,967.0
2016-10-10 12:45:00,74.43,74.45,74.4,74.45,828.0,65.13,65.1475,65.1038,65.1475,828.0
2016-10-10 12:50:00,74.45,74.45,74.42,74.44,626.0,65.1475,65.1475,65.1213,65.1388,626.0
2016-10-10 12:55:00,74.44,74.44,74.43,74.44,900.0,65.1388,65.1388,65.13,65.1388,900.0
2016-10-10 13:00:00,74.43,74.45,74.43,74.45,1400.0,65.13,65.1475,65.13,65.1475,1400.0
2016-10-10 13:05:00,74.45,74.53,74.45,74.48,1714.0,65.1475,65.2175,65.1475,65.1738,1714.0
2016-10-10 13:10:00,74.48,74.48,74.48,74.48,0.0,65.1738,65.1738,65.1738,65.1738,0.0
2016-10-10 13:15:00,74.5,74.51,74.48,74.48,1889.0,65.1913,65.2,65.1738,65.1738,1889.0
2016-10-10 13:20:00,74.48,74.51,74.48,74.51,1350.0,65.1738,65.2,65.1738,65.2,1350.0
2016-10-10 13:25:00,74.51,74.53,74.5,74.52,1500.0,65.2,65.2175,65.1913,65.2088,1500.0
2016-10-10 13:30:00,74.5,74.54,74.49,74.52,2227.0,65.1913,65.2263,65.1825,65.2088,2227.0
2016-10-10 13:35:00,74.49,74.51,74.49,74.49,1924.0,65.1825,65.2,65.1825,65.1825,1924.0
2016-10-10 13:40:00,74.5,74.51,74.49,74.51,2756.0,65.1913,65.2,65.1825,65.2,2756.0
2016-10-10 13:45:00,74.51,74.54,74.5,74.53,2448.0,65.2,65.2263,65.1913,65.2175,2448.0
2016-10-10 13:50:00,74.53,74.55,74.53,74.54,2037.0,65.2175,65.235,65.2175,65.2263,2037.0
2016-10-10 13:55:00,74.54,74.6,74.53,74.58,12831.0,65.2263,65.2788,65.2175,65.2613,12831.0
2016-10-10 14:00:00,74.58,74.63,74.54,74.56,2830.0,65.2613,65.305,65.2263,65.2438,2830.0
2016-10-10 14:05:00,74.55,74.57,74.54,74.55,2200.0,65.235,65.2525,65.2263,65.235,2200.0
2016-10-10 14:10:00,74.54,74.56,74.52,74.52,2110.0,65.2263,65.2438,65.2088,65.2088,2110.0
2016-10-10 14:15:00,74.53,74.59,74.53,74.56,3000.0,65.2175,65.27,65.2175,65.2438,3000.0
2016-10-10 14:20:00,74.57,74.6,74.55,74.6,4421.0,65.2525,65.2788,65.235,65.2788,4421.0
2016-10-10 14:25:00,74.6,74.63,74.57,74.62,3873.0,65.2788,65.305,65.2525,65.2963,3873.0
2016-10-10 14:30:00,74.63,74.63,74.61,74.63,2060.0,65.305,65.305,65.2875,65.305,2060.0
2016-10-10 14:35:00,74.63,74.68,74.63,74.68,3012.0,65.305,65.3488,65.305,65.3488,3012.0
2016-10-10 14:40:00,74.69,74.7,74.67,74.69,5916.0,65.3575,65.3663,65.34,65.3575,5916.0
2016-10-10 14:45:00,74.67,74.68,74.64,74.67,3832.0,65.34,65.3488,65.3138,65.34,3832.0
2016-10-10 14:50:00,74.67,74.68,74.64,74.66,3536.0,65.34,65.3488,65.3138,65.3313,3536.0
2016-10-10 14:55:00,74.67,74.68,74.65,74.66,2100.0,65.34,65.3488,65.3225,65.3313,2100.0
2016-10-10 15:00:00,74.66,74.68,74.65,74.68,3172.0,65.3313,65.3488,65.3225,65.3488,3172.0
2016-10-10 15:05:00,74.67,74.68,74.64,74.67,2872.0,65.34,65.3488,65.3138,65.34,2872.0
2016-10-10 15:10:00,74.66,74.66,74.63,74.64,5892.0,65.3313,65.3313,65.305,65.3138,5892.0
2016-10-10 15:15:00,74.63,74.64,74.6,74.63,3567.0,65.305,65.3138,65.2788,65.305,3567.0
2016-10-10 15:20:00,74.63,74.64,74.6,74.63,6142.0,65.305,65.3138,65.2788,65.305,6142.0
2016-10-10 15:25:00,74.62,74.65,74.6,74.65,10565.0,65.2963,65.3225,65.2788,65.3225,10565.0
2016-10-10 15:30:00,74.65,74.68,74.63,74.66,12095.0,65.3225,65.3488,65.305,65.3313,12095.0
2016-10-10 15:35:00,74.66,74.7,74.66,74.7,15471.0,65.3313,65.3663,65.3313,65.3663,15471.0
2016-10-10 15:40:00,74.7,74.71,74.67,74.68,13682.0,65.3663,65.375,65.34,65.3488,13682.0
2016-10-10 15:45:00,74.68,74.7,74.65,74.7,16263.0,65.3488,65.3663,65.3225,65.3663,16263.0
2016-10-10 15:50:00,74.69,74.7,74.64,74.7,21008.0,65.3575,65.3663,65.3138,65.3663,21008.0
2016-10-10 15:55:00,74.7,74.73,74.67,74.68,34869.0,65.3663,65.3925,65.34,65.3488,34869.0
2016-10-11 09:30:00,74.66,74.7,74.35,74.5,8649.0,65.3313,65.3663,65.06,65.1913,8649.0
2016-10-11 09:35:00,74.55,74.6,74.36,74.36,4504.0,65.235,65.2788,65.0688,65.0688,4504.0
2016-10-11 09:40:00,74.35,74.38,74.19,74.27,9267.0,65.06,65.0863,64.92,64.99,9267.0
2016-10-11 09:45:00,74.24,74.42,74.21,74.4,10835.0,64.9638,65.1213,64.9375,65.1038,10835.0
2016-10-11 09:50:00,74.36,74.36,74.3,74.33,2900.0,65.0688,65.0688,65.0163,65.0425,2900.0
2016-10-11 09:55:00,74.38,74.38,74.29,74.37,1597.0,65.0863,65.0863,65.0075,65.0775,1597.0
2016-10-11 10:00:00,74.4,74.42,74.32,74.38,4053.0,65.1038,65.1213,65.0338,65.0863,4053.0
2016-10-11 10:05:00,74.38,74.38,74.28,74.36,4890.0,65.0863,65.0863,64.9988,65.0688,4890.0
2016-10-11 10:10:00,74.33,74.33,74.14,74.15,2771.0,65.0425,65.0425,64.8763,64.885,2771.0
2016-10-11 10:15:00,74.17,74.17,74.11,74.14,1163.0,64.9025,64.9025,64.85,64.8763,1163.0
2016-10-11 10:20:00,74.15,74.15,74.04,74.09,5060.0,64.885,64.885,64.7888,64.8325,5060.0
2016-10-11 10:25:00,74.11,74.12,74.04,74.05,2541.0,64.85,64.8588,64.7888,64.7975,2541.0
2016-10-11 10:30:00,74.07,74.1,74.06,74.08,2763.0,64.815,64.8413,64.8063,64.8238,2763.0
2016-10-11 10:35:00,74.08,74.1,74.05,74.05,5370.0,64.8238,64.8413,64.7975,64.7975,5370.0
2016-10-11 10:40:00,74.03,74.03,73.99,73.99,2009.0,64.78,64.78,64.745,64.745,2009.0
2016-10-11 10:45:00,73.98,73.98,73.89,73.89,4403.0,64.7363,64.7363,64.6575,64.6575,4403.0
2016-10-11 10:50:00,73.88,73.89,73.82,73.87,3876.0,64.6487,64.6575,64.5962,64.64,3876.0
2016-10-11 10:55:00,73.84,73.85,73.76,73.79,6537.0,64.6137,64.6225,64.5437,64.57,6537.0
2016-10-11 11:00:00,73.77,73.77,73.68,73.72,2905.0,64.5525,64.5525,64.4737,64.5087,2905.0
2016-10-11 11:05:00,73.73,73.73,73.63,73.63,4873.0,64.5175,64.5175,64.43,64.43,4873.0
2016-10-11 11:10:00,73.6,73.62,73.57,73.58,3838.0,64.4037,64.4212,64.3775,64.3862,3838.0
2016-10-11 11:15:00,73.59,73.59,73.48,73.55,5800.0,64.395,64.395,64.2987,64.36,5800.0
2016-10-11 11:20:00,73.55,73.59,73.53,73.58,7800.0,64.36,64.395,64.3425,64.3862,7800.0
2016-10-11 11:25:00,73.59,73.6,73.5,73.52,6803.0,64.395,64.4037,64.3162,64.3337,6803.0
2016-10-11 11:30:00,73.53,73.57,73.52,73.52,5375.0,64.3425,64.3775,64.3337,64.3337,5375.0
2016-10-11 11:35:00,73.52,73.54,73.49,73.53,5579.0,64.3337,64.3512,64.3075,64.3425,5579.0
2016-10-11 11:40:00,73.53,73.53,73.5,73.52,6800.0,64.3425,64.3425,64.3162,64.3337,6800.0
2016-10-11 11:45:00,73.51,73.55,73.47,73.53,12188.0,64.325,64.36,64.29,64.3425,12188.0
2016-10-11 11:50:00,73.52,73.55,73.5,73.55,12373.0,64.3337,64.36,64.3162,64.36,12373.0
2016-10-11 11:55:00,73.56,73.57,73.52,73.54,5998.0,64.3687,64.3775,64.3337,64.3512,5998.0
2016-10-11 12:00:00,73.54,73.55,73.5,73.5,10105.0,64.3512,64.36,64.3162,64.3162,10105.0
2016-10-11 12:05:00,73.5,73.52,73.49,73.5,34300.0,64.3162,64.3337,64.3075,64.3162,34300.0
2016-10-11 12:10:00,73.5,73.52,73.47,73.48,8731.0,64.3162,64.3337,64.29,64.2987,8731.0
2016-10-11 12:15:00,73.48,73.48,73.44,73.45,7500.0,64.2987,64.2987,64.2637,64.2725,7500.0
2016-10-11 12:20:00,73.47,73.47,73.41,73.42,5969.0,64.29,64.29,64.2375,64.2462,5969.0
2016-10-11 12:25:00,73.43,73.46,73.42,73.46,4995.0,64.255,64.2812,64.2462,64.2812,4995.0
2016-10-11 12:30:00,73.46,73.46,73.39,73.39,5013.0,64.2812,64.2812,64.22,64.22,5013.0
2016-10-11 12:35:00,73.4,73.45,73.38,73.45,4583.0,64.2287,64.2725,64.2112,64.2725,4583.0
2016-10-11 12:40:00,73.5,73.61,73.5,73.61,5349.0,64.3162,64.4125,64.3162,64.4125,5349.0
2016-10-11 12:45:00,73.6,73.64,73.58,73.58,5960.0,64.4037,64.4387,64.3862,64.3862,5960.0
2016-10-11 12:50:00,73.57,73.57,73.52,73.53,7671.0,64.3775,64.3775,64.3337,64.3425,7671.0
2016-10-11 12:55:00,73.52,73.53,73.45,73.46,6074.0,64.3337,64.3425,64.2725,64.2812,6074.0
2016-10-11 13:00:00,73.46,73.52,73.44,73.5,7942.0,64.2812,64.3337,64.2637,64.3162,7942.0
2016-10-11 13:05:00,73.49,73.49,73.43,73.43,2612.0,64.3075,64.3075,64.255,64.255,2612.0
2016-10-11 13:10:00,73.43,73.43,73.35,73.38,9517.0,64.255,64.255,64.185,64.2112,9517.0
2016-10-11 13:15:00,73.38,73.42,73.37,73.39,8857.0,64.2112,64.2462,64.2025,64.22,8857.0
2016-10-11 13:20:00,73.4,73.44,73.39,73.43,6663.0,64.2287,64.2637,64.22,64.255,6663.0
2016-10-11 13:25:00,73.43,73.48,73.43,73.46,4900.0,64.255,64.2987,64.255,64.2812,4900.0
2016-10-11 13:30:00,73.45,73.49,73.38,73.49,7371.0,64.2725,64.3075,64.2112,64.3075,7371.0
2016-10-11 13:35:00,73.49,73.49,73.42,73.42,7549.0,64.3075,64.3075,64.2462,64.2462,7549.0
2016-10-11 13:40:00,73.42,73.46,73.4,73.45,7501.0,64.2462,64.2812,64.2287,64.2725,7501.0
2016-10-11 13:45:00,73.45,73.45,73.34,73.34,5425.0,64.2725,64.2725,64.1762,64.1762,5425.0
2016-10-11 13:50:00,73.34,73.34,73.29,73.31,3966.0,64.1762,64.1762,64.1325,64.15,3966.0
2016-10-11 13:55:00,73.32,73.32,73.27,73.31,7978.0,64.1587,64.1587,64.115,64.15,7978.0
2016-10-11 14:00:00,73.31,73.35,73.23,73.34,5910.0,64.15,64.185,64.08,64.1762,5910.0
2016-10-11 14:05:00,73.35,73.37,73.25,73.35,10336.0,64.185,64.2025,64.0975,64.185,10336.0
2016-10-11 14:10:00,73.36,73.36,73.3,73.31,13930.0,64.1937,64.1937,64.1412,64.15,13930.0
2016-10-11 14:15:00,73.31,73.31,73.11,73.13,17038.0,64.15,64.15,63.975,63.9925,17038.0
2016-10-11 14:20:00,73.13,73.14,73.09,73.14,4606.0,63.9925,64.0012,63.9575,64.0012,4606.0
2016-10-11 14:25:00,73.14,73.15,73.11,73.15,2300.0,64.0012,64.01,63.975,64.01,2300.0
2016-10-11 14:30:00,73.16,73.17,73.11,73.11,7628.0,64.0187,64.0275,63.975,63.975,7628.0
2016-10-11 14:35:00,73.12,73.16,73.12,73.15,4192.0,63.9837,64.0187,63.9837,64.01,4192.0
2016-10-11 14:40:00,73.14,73.16,73.13,73.16,2686.0,64.0012,64.0187,63.9925,64.0187,2686.0
2016-10-11 14:45:00,73.17,73.29,73.17,73.26,4500.0,64.0275,64.1325,64.0275,64.1062,4500.0
2016-10-11 14:50:00,73.26,73.26,73.21,73.24,3723.0,64.1062,64.1062,64.0625,64.0887,3723.0
2016-10-11 14:55:00,73.24,73.3,73.24,73.28,7154.0,64.0887,64.1412,64.0887,64.1237,7154.0
2016-10-11 15:00:00,73.28,73.33,73.26,73.31,9091.0,64.1237,64.1675,64.1062,64.15,9091.0
2016-10-11 15:05:00,73.31,73.34,73.27,73.34,10637.0,64.15,64.1762,64.115,64.1762,10637.0
2016-10-11 15:10:00,73.34,73.36,73.32,73.34,4899.0,64.1762,64.1937,64.1587,64.1762,4899.0
2016-10-11 15:15:00,73.34,73.38,73.31,73.37,6540.0,64.1762,64.2112,64.15,64.2025,6540.0
2016-10-11 15:20:00,73.37,73.47,73.36,73.43,13985.0,64.2025,64.29,64.1937,64.255,13985.0
2016-10-11 15:25:00,73.43,73.47,73.4,73.41,10451.0,64.255,64.29,64.2287,64.2375,10451.0
2016-10-11 15:30:00,73.41,73.53,73.41,73.51,17788.0,64.2375,64.3425,64.2375,64.325,17788.0
2016-10-11 15:35:00,73.52,73.52,73.45,73.52,19498.0,64.3337,64.3337,64.2725,64.3337,19498.0
2016-10-11 15:40:00,73.52,73.56,73.51,73.51,18051.0,64.3337,64.3687,64.325,64.325,18051.0
2016-10-11 15:45:00,73.52,73.57,73.48,73.56,20869.0,64.3337,64.3775,64.2987,64.3687,20869.0
2016-10-11 15:50:00,73.56,73.56,73.49,73.5,21927.0,64.3687,64.3687,64.3075,64.3162,21927.0
2016-10-11 15:55:00,73.5,73.52,73.44,73.49,50714.0,64.3162,64.3337,64.2637,64.3075,50714.0
2016-10-12 09:30:00,74.21,74.97,74.21,74.6,32912.0,64.9375,65.6026,64.9375,65.2788,32912.0
2016-10-12 09:35:00,74.52,74.52,74.22,74.23,14291.0,65.2088,65.2088,64.9463,64.955,14291.0
2016-10-12 09:40:00,74.28,74.41,74.08,74.09,43055.0,64.9988,65.1125,64.8238,64.8325,43055.0
2016-10-12 09:45:00,74.18,74.18,73.87,73.98,9930.0,64.9113,64.9113,64.64,64.7363,9930.0
2016-10-12 09:50:00,73.98,74.3,73.93,74.28,23897.0,64.7363,65.0163,64.6925,64.9988,23897.0
2016-10-12 09:55:00,74.32,74.43,74.04,74.05,15600.0,65.0338,65.13,64.7888,64.7975,15600.0
2016-10-12 10:00:00,74.06,74.14,73.93,74.14,35366.0,64.8063,64.8763,64.6925,64.8763,35366.0
2016-10-12 10:05:00,74.18,74.28,74.1,74.11,39266.0,64.9113,64.9988,64.8413,64.85,39266.0
2016-10-12 10:10:00,74.12,74.18,74.07,74.07,17078.0,64.8588,64.9113,64.815,64.815,17078.0
2016-10-12 10:15:00,74.07,74.16,74.0,74.14,23906.0,64.815,64.8938,64.7538,64.8763,23906.0
2016-10-12 10:20:00,74.14,74.14,74.02,74.02,62263.0,64.8763,64.8763,64.7713,64.7713,62263.0
2016-10-12 10:25:00,74.01,74.25,74.01,74.21,10918.0,64.7625,64.9725,64.7625,64.9375,10918.0
2016-10-12 10:30:00,74.21,74.23,74.19,74.23,7000.0,64.9375,64.955,64.92,64.955,7000.0
2016-10-12 10:35:00,74.21,74.21,74.05,74.12,8739.0,64.9375,64.9375,64.7975,64.8588,8739.0
2016-10-12 10:40:00,74.12,74.18,74.06,74.09,6559.0,64.8588,64.9113,64.8063,64.8325,6559.0
2016-10-12 10:45:00,74.1,74.17,74.06,74.08,7342.0,64.8413,64.9025,64.8063,64.8238,7342.0
2016-10-12 10:50:00,74.03,74.05,73.88,73.9,62619.0,64.78,64.7975,64.6487,64.6663,62619.0
2016-10-12 10:55:00,73.88,74.0,73.84,73.92,24887.0,64.6487,64.7538,64.6137,64.6838,24887.0
2016-10-12 11:00:00,73.93,74.07,73.88,74.0,15654.0,64.6925,64.815,64.6487,64.7538,15654.0
2016-10-12 11:05:00,74.02,74.11,74.01,74.06,7875.0,64.7713,64.85,64.7625,64.8063,7875.0
2016-10-12 11:10:00,74.06,74.17,74.01,74.04,7996.0,64.8063,64.9025,64.7625,64.7888,7996.0
2016-10-12 11:15:00,74.04,74.04,73.95,73.98,8213.0,64.7888,64.7888,64.71,64.7363,8213.0
2016-10-12 11:20:00,73.98,74.06,73.93,74.04,5000.0,64.7363,64.8063,64.6925,64.7888,5000.0
2016-10-12 11:25:00,74.04,74.04,74.0,74.0,4200.0,64.7888,64.7888,64.7538,64.7538,4200.0
2016-10-12 11:30:00,74.01,74.12,74.01,74.08,7517.0,64.7625,64.8588,64.7625,64.8238,7517.0
2016-10-12 11:35:00,74.07,74.15,74.07,74.1,4758.0,64.815,64.885,64.815,64.8413,4758.0
2016-10-12 11:40:00,74.11,74.11,74.06,74.07,3713.0,64.85,64.85,64.8063,64.815,3713.0
2016-10-12 11:45:00,74.07,74.09,74.01,74.02,6862.0,64.815,64.8325,64.7625,64.7713,6862.0
2016-10-12 11:50:00,74.02,74.04,73.92,73.92,5749.0,64.7713,64.7888,64.6838,64.6838,5749.0
2016-10-12 11:55:00,73.93,73.94,73.73,73.75,65863.0,64.6925,64.7013,64.5175,64.535,65863.0
2016-10-12 12:00:00,73.76,73.78,73.68,73.69,24742.0,64.5437,64.5612,64.4737,64.4825,24742.0
2016-10-12 12:05:00,73.67,73.72,73.66,73.69,20019.0,64.465,64.5087,64.4562,64.4825,20019.0
2016-10-12 12:10:00,73.72,73.84,73.72,73.82,10138.0,64.5087,64.6137,64.5087,64.5962,10138.0
2016-10-12 12:15:00,73.82,73.83,73.73,73.73,5944.0,64.5962,64.605,64.5175,64.5175,5944.0
2016-10-12 12:20:00,73.73,73.76,73.68,73.7,13820.0,64.5175,64.5437,64.4737,64.4912,13820.0
2016-10-12 12:25:00,73.7,73.73,73.7,73.72,8485.0,64.4912,64.5175,64.4912,64.5087,8485.0
2016-10-12 12:30:00,73.72,73.77,73.71,73.77,11292.0,64.5087,64.5525,64.5,64.5525,11292.0
2016-10-12 12:35:00,73.76,73.8,73.75,73.76,5588.0,64.5437,64.5787,64.535,64.5437,5588.0
2016-10-12 12:40:00,73.77,73.77,73.71,73.72,11154.0,64.5525,64.5525,64.5,64.5087,11154.0
2016-10-12 12:45:00,73.71,73.73,73.69,73.72,4900.0,64.5,64.5175,64.4825,64.5087,4900.0
2016-10-12 12:50:00,73.73,73.79,73.72,73.78,5110.0,64.5175,64.57,64.5087,64.5612,5110.0
2016-10-12 12:55:00,73.77,73.78,73.7,73.7,5033.0,64.5525,64.5612,64.4912,64.4912,5033.0
2016-10-12 13:00:00,73.7,73.74,73.69,73.69,9435.0,64.4912,64.5262,64.4825,64.4825,9435.0
2016-10-12 13:05:00,73.69,73.73,73.68,73.7,9214.0,64.4825,64.5175,64.4737,64.4912,9214.0
2016-10-12 13:10:00,73.68,73.7,73.55,73.6,76671.0,64.4737,64.4912,64.36,64.4037,76671.0
2016-10-12 13:15:00,73.6,73.68,73.57,73.62,12400.0,64.4037,64.4737,64.3775,64.4212,12400.0
2016-10-12 13:20:00,73.61,73.65,73.59,73.61,25244.0,64.4125,64.4475,64.395,64.4125,25244.0
2016-10-12 13:25:00,73.6,73.63,73.58,73.6,10306.0,64.4037,64.43,64.3862,64.4037,10306.0
2016-10-12 13:30:00,73.61,73.65,73.58,73.6,7500.0,64.4125,64.4475,64.3862,64.4037,7500.0
2016-10-12 13:35:00,73.59,73.61,73.56,73.6,8002.0,64.395,64.4125,64.3687,64.4037,8002.0
2016-10-12 13:40:00,73.6,73.64,73.59,73.64,7800.0,64.4037,64.4387,64.395,64.4387,7800.0
2016-10-12 13:45:00,73.63,73.69,73.63,73.68,7782.0,64.43,64.4825,64.43,64.4737,7782.0
2016-10-12 13:50:00,73.68,73.78,73.68,73.78,10476.0,64.4737,64.5612,64.4737,64.5612,10476.0
2016-10-12 13:55:00,73.78,73.83,73.74,73.82,38358.0,64.5612,64.605,64.5262,64.5962,38358.0
2016-10-12 14:00:00,73.83,73.88,73.68,73.73,18686.0,64.605,64.6487,64.4737,64.5175,18686.0
2016-10-12 14:05:00,73.7,73.74,73.69,73.74,6065.0,64.4912,64.5262,64.4825,64.5262,6065.0
2016-10-12 14:10:00,73.74,73.8,73.73,73.73,9672.0,64.5262,64.5787,64.5175,64.5175,9672.0
2016-10-12 14:15:00,73.75,73.84,73.75,73.77,8126.0,64.535,64.6137,64.535,64.5525,8126.0
2016-10-12 14:20:00,73.76,73.8,73.74,73.76,2885.0,64.5437,64.5787,64.5262,64.5437,2885.0
2016-10-12 14:25:00,73.74,73.76,73.68,73.68,6742.0,64.5262,64.5437,64.4737,64.4737,6742.0
2016-10-12 14:30:00,73.68,73.68,73.63,73.64,5328.0,64.4737,64.4737,64.43,64.4387,5328.0
2016-10-12 14:35:00,73.63,73.68,73.62,73.68,12978.0,64.43,64.4737,64.4212,64.4737,12978.0
2016-10-12 14:40:00,73.67,73.69,73.65,73.65,16837.0,64.465,64.4825,64.4475,64.4475,16837.0
2016-10-12 14:45:00,73.66,73.66,73.63,73.64,10486.0,64.4562,64.4562,64.43,64.4387,10486.0
2016-10-12 14:50:00,73.64,73.78,73.63,73.78,13475.0,64.4387,64.5612,64.43,64.5612,13475.0
2016-10-12 14:55:00,73.76,73.78,73.74,73.74,10920.0,64.5437,64.5612,64.5262,64.5262,10920.0
2016-10-12 15:00:00,73.74,73.78,73.72,73.77,26477.0,64.5262,64.5612,64.5087,64.5525,26477.0
2016-10-12 15:05:00,73.77,73.82,73.75,73.8,13298.0,64.5525,64.5962,64.535,64.5787,13298.0
2016-10-12 15:10:00,73.8,73.85,73.8,73.83,19400.0,64.5787,64.6225,64.5787,64.605,19400.0
2016-10-12 15:15:00,73.82,73.86,73.81,73.86,13354.0,64.5962,64.6312,64.5875,64.6312,13354.0
2016-10-12 15:20:00,73.85,73.89,73.84,73.85,15157.0,64.6225,64.6575,64.6137,64.6225,15157.0
2016-10-12 15:25:00,73.86,73.86,73.77,73.78,40443.0,64.6312,64.6312,64.5525,64.5612,40443.0
2016-10-12 15:30:00,73.78,73.79,73.74,73.75,29111.0,64.5612,64.57,64.5262,64.535,29111.0
2016-10-12 15:35:00,73.75,73.84,73.75,73.82,31185.0,64.535,64.6137,64.535,64.5962,31185.0
2016-10-12 15:40:00,73.82,73.87,73.8,73.86,11739.0,64.5962,64.64,64.5787,64.6312,11739.0
2016-10-12 15:45:00,73.85,73.88,73.84,73.86,27240.0,64.6225,64.6487,64.6137,64.6312,27240.0
2016-10-12 15:50:00,73.86,73.87,73.8,73.81,26965.0,64.6312,64.64,64.5787,64.5875,26965.0
2016-10-12 15:55:00,73.82,73.86,73.74,73.76,59886.0,64.5962,64.6312,64.5262,64.5437,59886.0
2016-10-13 09:30:00,73.55,73.55,72.7,72.77,18628.0,64.36,64.36,63.6162,63.6774,18628.0
2016-10-13 09:35:00,72.77,72.79,72.62,72.62,9283.0,63.6774,63.6949,63.5462,63.5462,9283.0
2016-10-13 09:40:00,72.63,72.83,72.5,72.76,8600.0,63.5549,63.7299,63.4412,63.6687,8600.0
2016-10-13 09:45:00,72.78,72.79,72.64,72.7,6701.0,63.6862,63.6949,63.5637,63.6162,6701.0
2016-10-13 09:50:00,72.73,72.77,72.61,72.64,9475.0,63.6424,63.6774,63.5374,63.5637,9475.0
2016-10-13 09:55:00,72.64,72.68,72.48,72.51,12780.0,63.5637,63.5987,63.4237,63.4499,12780.0
2016-10-13 10:00:00,72.55,72.6,72.4,72.48,17306.0,63.4849,63.5287,63.3537,63.4237,17306.0
2016-10-13 10:05:00,72.48,72.58,72.48,72.51,9837.0,63.4237,63.5112,63.4237,63.4499,9837.0
2016-10-13 10:10:00,72.52,72.52,72.43,72.46,8737.0,63.4587,63.4587,63.3799,63.4062,8737.0
2016-10-13 10:15:00,72.46,72.55,72.43,72.44,6157.0,63.4062,63.4849,63.3799,63.3887,6157.0
2016-10-13 10:20:00,72.44,72.58,72.44,72.55,17712.0,63.3887,63.5112,63.3887,63.4849,17712.0
2016-10-13 10:25:00,72.55,72.56,72.43,72.44,9585.0,63.4849,63.4937,63.3799,63.3887,9585.0
2016-10-13 10:30:00,72.46,72.49,72.39,72.44,7711.0,63.4062,63.4324,63.3449,63.3887,7711.0
2016-10-13 10:35:00,72.45,72.57,72.45,72.51,9292.0,63.3974,63.5024,63.3974,63.4499,9292.0
2016-10-13 10:40:00,72.54,72.54,72.45,72.49,7496.0,63.4762,63.4762,63.3974,63.4324,7496.0
2016-10-13 10:45:00,72.48,72.48,72.3,72.3,6354.0,63.4237,63.4237,63.2662,63.2662,6354.0
2016-10-13 10:50:00,72.33,72.45,72.31,72.39,7619.0,63.2924,63.3974,63.2749,63.3449,7619.0
2016-10-13 10:55:00,72.39,72.48,72.39,72.47,4820.0,63.3449,63.4237,63.3449,63.4149,4820.0
2016-10-13 11:00:00,72.48,72.48,72.4,72.4,5350.0,63.4237,63.4237,63.3537,63.3537,5350.0
2016-10-13 11:05:00,72.38,72.52,72.36,72.43,21410.0,63.3362,63.4587,63.3187,63.3799,21410.0
2016-10-13 11:10:00,72.43,72.53,72.4,72.51,8646.0,63.3799,63.4674,63.3537,63.4499,8646.0
2016-10-13 11:15:00,72.52,72.56,72.49,72.55,11280.0,63.4587,63.4937,63.4324,63.4849,11280.0
2016-10-13 11:20:00,72.56,72.62,72.52,72.62,16801.0,63.4937,63.5462,63.4587,63.5462,16801.0
2016-10-13 11:25:00,72.65,72.72,72.61,72.63,20894.0,63.5724,63.6337,63.5374,63.5549,20894.0
2016-10-13 11:30:00,72.63,72.74,72.6,72.74,11577.0,63.5549,63.6512,63.5287,63.6512,11577.0
2016-10-13 11:35:00,72.74,72.79,72.68,72.68,42135.0,63.6512,63.6949,63.5987,63.5987,42135.0
2016-10-13 11:40:00,72.69,72.84,72.69,72.81,16691.0,63.6074,63.7387,63.6074,63.7124,16691.0
2016-10-13 11:45:00,72.84,72.87,72.79,72.84,10003.0,63.7387,63.7649,63.6949,63.7387,10003.0
2016-10-13 11:50:00,72.84,72.88,72.77,72.78,7867.0,63.7387,63.7737,63.6774,63.6862,7867.0
2016-10-13 11:55:00,72.81,72.9,72.79,72.83,7308.0,63.7124,63.7912,63.6949,63.7299,7308.0
2016-10-13 12:00:00,72.87,72.87,72.84,72.86,1500.0,63.7649,63.7649,63.7387,63.7562,1500.0
2016-10-13 12:05:00,72.88,72.89,72.81,72.82,10367.0,63.7737,63.7824,63.7124,63.7212,10367.0
2016-10-13 12:10:00,72.83,72.93,72.82,72.93,8194.0,63.7299,63.8175,63.7212,63.8175,8194.0
2016-10-13 12:15:00,72.93,72.93,72.85,72.89,5919.0,63.8175,63.8175,63.7474,63.7824,5919.0
2016-10-13 12:20:00,72.9,72.9,72.83,72.84,4916.0,63.7912,63.7912,63.7299,63.7387,4916.0
2016-10-13 12:25:00,72.86,72.92,72.83,72.83,8282.0,63.7562,63.8087,63.7299,63.7299,8282.0
2016-10-13 12:30:00,72.82,72.93,72.79,72.87,30705.0,63.7212,63.8175,63.6949,63.7649,30705.0
2016-10-13 12:35:00,72.88,72.99,72.87,72.99,8366.0,63.7737,63.87,63.7649,63.87,8366.0
2016-10-13 12:40:00,73.0,73.02,72.93,72.94,7700.0,63.8787,63.8962,63.8175,63.8262,7700.0
2016-10-13 12:45:00,72.94,72.97,72.91,72.96,4000.0,63.8262,63.8525,63.7999,63.8437,4000.0
2016-10-13 12:50:00,72.98,72.98,72.93,72.94,5659.0,63.8612,63.8612,63.8175,63.8262,5659.0
2016-10-13 12:55:00,72.94,72.98,72.94,72.97,4086.0,63.8262,63.8612,63.8262,63.8525,4086.0
2016-10-13 13:00:00,72.99,72.99,72.9,72.93,8183.0,63.87,63.87,63.7912,63.8175,8183.0
2016-10-13 13:05:00,72.95,72.97,72.89,72.89,6816.0,63.835,63.8525,63.7824,63.7824,6816.0
2016-10-13 13:10:00,72.9,72.93,72.84,72.84,6688.0,63.7912,63.8175,63.7387,63.7387,6688.0
2016-10-13 13:15:00,72.84,72.89,72.83,72.87,4211.0,63.7387,63.7824,63.7299,63.7649,4211.0
2016-10-13 13:20:00,72.87,72.9,72.84,72.84,5637.0,63.7649,63.7912,63.7387,63.7387,5637.0
2016-10-13 13:25:00,72.85,72.89,72.84,72.89,23531.0,63.7474,63.7824,63.7387,63.7824,23531.0
2016-10-13 13:30:00,72.89,72.9,72.72,72.78,51296.0,63.7824,63.7912,63.6337,63.6862,51296.0
2016-10-13 13:35:00,72.8,72.8,72.72,72.78,6803.0,63.7037,63.7037,63.6337,63.6862,6803.0
2016-10-13 13:40:00,72.8,72.84,72.77,72.78,6500.0,63.7037,63.7387,63.6774,63.6862,6500.0
2016-10-13 13:45:00,72.78,72.81,72.74,72.75,7388.0,63.6862,63.7124,63.6512,63.6599,7388.0
2016-10-13 13:50:00,72.75,72.85,72.74,72.82,8411.0,63.6599,63.7474,63.6512,63.7212,8411.0
2016-10-13 13:55:00,72.83,72.94,72.82,72.93,8371.0,63.7299,63.8262,63.7212,63.8175,8371.0
2016-10-13 14:00:00,72.94,72.96,72.88,72.93,18840.0,63.8262,63.8437,63.7737,63.8175,18840.0
2016-10-13 14:05:00,72.93,72.94,72.88,72.9,5070.0,63.8175,63.8262,63.7737,63.7912,5070.0
2016-10-13 14:10:00,72.9,72.91,72.86,72.89,6622.0,63.7912,63.7999,63.7562,63.7824,6622.0
2016-10-13 14:15:00,72.89,72.92,72.87,72.91,4318.0,63.7824,63.8087,63.7649,63.7999,4318.0
2016-10-13 14:20:00,72.92,72.96,72.91,72.94,6767.0,63.8087,63.8437,63.7999,63.8262,6767.0
2016-10-13 14:25:00,72.96,72.97,72.95,72.95,4702.0,63.8437,63.8525,63.835,63.835,4702.0
2016-10-13 14:30:00,72.95,73.01,72.94,72.99,6636.0,63.835,63.8875,63.8262,63.87,6636.0
2016-10-13 14:35:00,72.98,72.99,72.93,72.97,6750.0,63.8612,63.87,63.8175,63.8525,6750.0
2016-10-13 14:40:00,72.97,73.0,72.95,72.95,4446.0,63.8525,63.8787,63.835,63.835,4446.0
2016-10-13 14:45:00,72.99,73.03,72.97,73.03,5317.0,63.87,63.905,63.8525,63.905,5317.0
2016-10-13 14:50:00,73.03,73.08,72.98,73.07,9192.0,63.905,63.9487,63.8612,63.94,9192.0
2016-10-13 14:55:00,73.09,73.13,73.07,73.07,15819.0,63.9575,63.9925,63.94,63.94,15819.0
2016-10-13 15:00:00,73.08,73.09,73.06,73.08,11911.0,63.9487,63.9575,63.9312,63.9487,11911.0
2016-10-13 15:05:00,73.08,73.11,73.04,73.1,20652.0,63.9487,63.975,63.9137,63.9662,20652.0
2016-10-13 15:10:00,73.1,73.13,73.08,73.11,13705.0,63.9662,63.9925,63.9487,63.975,13705.0
2016-10-13 15:15:00,73.11,73.11,73.02,73.06,15233.0,63.975,63.975,63.8962,63.9312,15233.0
2016-10-13 15:20:00,73.07,73.08,73.02,73.06,14606.0,63.94,63.9487,63.8962,63.9312,14606.0
2016-10-13 15:25:00,73.07,73.1,73.0,73.0,15921.0,63.94,63.9662,63.8787,63.8787,15921.0
2016-10-13 15:30:00,73.02,73.04,72.98,73.02,20681.0,63.8962,63.9137,63.8612,63.8962,20681.0
2016-10-13 15:35:00,73.02,73.08,72.97,73.06,23727.0,63.8962,63.9487,63.8525,63.9312,23727.0
2016-10-13 15:40:00,73.06,73.08,73.0,73.02,20476.0,63.9312,63.9487,63.8787,63.8962,20476.0
2016-10-13 15:45:00,73.01,73.09,73.01,73.03,30154.0,63.8875,63.9575,63.8875,63.905,30154.0
2016-10-13 15:50:00,73.04,73.04,72.95,72.96,22814.0,63.9137,63.9137,63.835,63.8437,22814.0
2016-10-13 15:55:00,72.96,73.06,72.94,73.06,70855.0,63.8437,63.9312,63.8262,63.9312,70855.0
2016-10-14 09:30:00,73.53,73.54,73.34,73.34,10639.0,64.3425,64.3512,64.1762,64.1762,10639.0
2016-10-14 09:35:00,73.53,73.65,73.5,73.65,1150.0,64.3425,64.4475,64.3162,64.4475,1150.0
2016-10-14 09:40:00,73.59,73.72,73.54,73.68,8978.0,64.395,64.5087,64.3512,64.4737,8978.0
2016-10-14 09:45:00,73.65,73.81,73.55,73.77,4100.0,64.4475,64.5875,64.36,64.5525,4100.0
2016-10-14 09:50:00,73.84,73.84,73.62,73.62,3390.0,64.6137,64.6137,64.4212,64.4212,3390.0
2016-10-14 09:55:00,73.65,73.7,73.65,73.7,1500.0,64.4475,64.4912,64.4475,64.4912,1500.0
2016-10-14 10:00:00,73.7,73.71,73.6,73.64,6666.0,64.4912,64.5,64.4037,64.4387,6666.0
2016-10-14 10:05:00,73.65,73.72,73.61,73.72,7831.0,64.4475,64.5087,64.4125,64.5087,7831.0
2016-10-14 10:10:00,73.72,73.78,73.7,73.74,3026.0,64.5087,64.5612,64.4912,64.5262,3026.0
2016-10-14 10:15:00,73.74,73.91,73.74,73.83,14324.0,64.5262,64.675,64.5262,64.605,14324.0
2016-10-14 10:20:00,73.83,73.83,73.76,73.78,3489.0,64.605,64.605,64.5437,64.5612,3489.0
2016-10-14 10:25:00,73.81,73.83,73.77,73.8,2600.0,64.5875,64.605,64.5525,64.5787,2600.0
2016-10-14 10:30:00,73.82,73.93,73.82,73.88,4000.0,64.5962,64.6925,64.5962,64.6487,4000.0
2016-10-14 10:35:00,73.89,73.98,73.87,73.98,2550.0,64.6575,64.7363,64.64,64.7363,2550.0
2016-10-14 10:40:00,73.96,74.05,73.93,73.93,9431.0,64.7188,64.7975,64.6925,64.6925,9431.0
2016-10-14 10:45:00,73.96,74.0,73.93,74.0,3734.0,64.7188,64.7538,64.6925,64.7538,3734.0
2016-10-14 10:50:00,73.98,74.0,73.92,73.96,6707.0,64.7363,64.7538,64.6838,64.7188,6707.0
2016-10-14 10:55:00,73.93,73.98,73.91,73.92,4640.0,64.6925,64.7363,64.675,64.6838,4640.0
2016-10-14 11:00:00,73.9,73.92,73.83,73.83,5931.0,64.6663,64.6838,64.605,64.605,5931.0
2016-10-14 11:05:00,73.84,73.9,73.79,73.9,6900.0,64.6137,64.6663,64.57,64.6663,6900.0
2016-10-14 11:10:00,73.89,73.91,73.88,73.9,8835.0,64.6575,64.675,64.6487,64.6663,8835.0
2016-10-14 11:15:00,73.9,73.9,73.83,73.85,6481.0,64.6663,64.6663,64.605,64.6225,6481.0
2016-10-14 11:20:00,73.85,73.87,73.79,73.79,7180.0,64.6225,64.64,64.57,64.57,7180.0
2016-10-14 11:25:00,73.79,73.82,73.71,73.72,3900.0,64.57,64.5962,64.5,64.5087,3900.0
2016-10-14 11:30:00,73.69,73.69,73.52,73.56,5862.0,64.4825,64.4825,64.3337,64.3687,5862.0
2016-10-14 11:35:00,73.56,73.6,73.54,73.55,3450.0,64.3687,64.4037,64.3512,64.36,3450.0
2016-10-14 11:40:00,73.56,73.56,73.53,73.53,5950.0,64.3687,64.3687,64.3425,64.3425,5950.0
2016-10-14 11:45:00,73.53,73.53,73.48,73.52,16602.0,64.3425,64.3425,64.2987,64.3337,16602.0
2016-10-14 11:50:00,73.53,73.57,73.51,73.56,6483.0,64.3425,64.3775,64.325,64.3687,6483.0
2016-10-14 11:55:00,73.56,73.56,73.49,73.5,19616.0,64.3687,64.3687,64.3075,64.3162,19616.0
2016-10-14 12:00:00,73.5,73.55,73.5,73.52,16762.0,64.3162,64.36,64.3162,64.3337,16762.0
2016-10-14 12:05:00,73.53,73.53,73.5,73.53,3968.0,64.3425,64.3425,64.3162,64.3425,3968.0
2016-10-14 12:10:00,73.52,73.59,73.5,73.59,9858.0,64.3337,64.395,64.3162,64.395,9858.0
2016-10-14 12:15:00,73.59,73.6,73.51,73.54,3915.0,64.395,64.4037,64.325,64.3512,3915.0
2016-10-14 12:20:00,73.55,73.57,73.53,73.55,2307.0,64.36,64.3775,64.3425,64.36,2307.0
2016-10-14 12:25:00,73.55,73.67,73.55,73.67,2245.0,64.36,64.465,64.36,64.465,2245.0
2016-10-14 12:30:00,73.66,73.69,73.65,73.69,4300.0,64.4562,64.4825,64.4475,64.4825,4300.0
2016-10-14 12:35:00,73.69,73.69,73.57,73.59,15681.0,64.4825,64.4825,64.3775,64.395,15681.0
2016-10-14 12:40:00,73.57,73.75,73.57,73.73,12562.0,64.3775,64.535,64.3775,64.5175,12562.0
2016-10-14 12:45:00,73.7,73.7,73.58,73.62,13151.0,64.4912,64.4912,64.3862,64.4212,13151.0
2016-10-14 12:50:00,73.63,73.63,73.5,73.57,15154.0,64.43,64.43,64.3162,64.3775,15154.0
2016-10-14 12:55:00,73.58,73.62,73.58,73.61,3900.0,64.3862,64.4212,64.3862,64.4125,3900.0
2016-10-14 13:00:00,73.6,73.62,73.52,73.52,3226.0,64.4037,64.4212,64.3337,64.3337,3226.0
2016-10-14 13:05:00,73.56,73.71,73.56,73.71,2440.0,64.3687,64.5,64.3687,64.5,2440.0
2016-10-14 13:10:00,73.7,73.71,73.63,73.63,2736.0,64.4912,64.5,64.43,64.43,2736.0
2016-10-14 13:15:00,73.65,73.69,73.65,73.66,4497.0,64.4475,64.4825,64.4475,64.4562,4497.0
2016-10-14 13:20:00,73.66,73.7,73.65,73.69,2800.0,64.4562,64.4912,64.4475,64.4825,2800.0
2016-10-14 13:25:00,73.71,73.74,73.71,73.74,3056.0,64.5,64.5262,64.5,64.5262,3056.0
2016-10-14 13:30:00,73.74,73.84,73.69,73.83,5249.0,64.5262,64.6137,64.4825,64.605,5249.0
2016-10-14 13:35:00,73.83,73.84,73.78,73.78,1900.0,64.605,64.6137,64.5612,64.5612,1900.0
2016-10-14 13:40:00,73.8,73.8,73.73,73.73,1668.0,64.5787,64.5787,64.5175,64.5175,1668.0
2016-10-14 13:45:00,73.71,73.73,73.65,73.7,2800.0,64.5,64.5175,64.4475,64.4912,2800.0
2016-10-14 13:50:00,73.69,73.71,73.63,73.65,2731.0,64.4825,64.5,64.43,64.4475,2731.0
2016-10-14 13:55:00,73.68,73.74,73.68,73.69,3777.0,64.4737,64.5262,64.4737,64.4825,3777.0
2016-10-14 14:00:00,73.63,73.64,73.59,73.59,4200.0,64.43,64.4387,64.395,64.395,4200.0
2016-10-14 14:05:00,73.57,73.57,73.5,73.51,4300.0,64.3775,64.3775,64.3162,64.325,4300.0
2016-10-14 14:10:00,73.52,73.54,73.51,73.53,2564.0,64.3337,64.3512,64.325,64.3425,2564.0
2016-10-14 14:15:00,73.53,73.55,73.51,73.55,3437.0,64.3425,64.36,64.325,64.36,3437.0
2016-10-14 14:20:00,73.55,73.62,73.55,73.61,2500.0,64.36,64.4212,64.36,64.4125,2500.0
2016-10-14 14:25:00,73.65,73.72,73.62,73.72,6182.0,64.4475,64.5087,64.4212,64.5087,6182.0
2016-10-14 14:30:00,73.74,73.74,73.65,73.66,6098.0,64.5262,64.5262,64.4475,64.4562,6098.0
2016-10-14 14:35:00,73.66,73.71,73.65,73.7,4544.0,64.4562,64.5,64.4475,64.4912,4544.0
2016-10-14 14:40:00,73.7,73.7,73.63,73.64,4339.0,64.4912,64.4912,64.43,64.4387,4339.0
2016-10-14 14:45:00,73.65,73.66,73.64,73.65,3411.0,64.4475,64.4562,64.4387,64.4475,3411.0
2016-10-14 14:50:00,73.65,73.69,73.65,73.67,6000.0,64.4475,64.4825,64.4475,64.465,6000.0
2016-10-14 14:55:00,73.67,73.69,73.64,73.64,6362.0,64.465,64.4825,64.4387,64.4387,6362.0
2016-10-14 15:00:00,73.63,73.68,73.63,73.66,6859.0,64.43,64.4737,64.43,64.4562,6859.0
2016-10-14 15:05:00,73.67,73.68,73.61,73.67,10310.0,64.465,64.4737,64.4125,64.465,10310.0
2016-10-14 15:10:00,73.66,73.68,73.63,73.66,7249.0,64.4562,64.4737,64.43,64.4562,7249.0
2016-10-14 15:15:00,73.64,73.69,73.64,73.67,8203.0,64.4387,64.4825,64.4387,64.465,8203.0
2016-10-14 15:20:00,73.66,73.72,73.66,73.7,7197.0,64.4562,64.5087,64.4562,64.4912,7197.0
2016-10-14 15:25:00,73.7,73.71,73.69,73.7,6067.0,64.4912,64.5,64.4825,64.4912,6067.0
2016-10-14 15:30:00,73.7,73.73,73.69,73.69,11351.0,64.4912,64.5175,64.4825,64.4825,11351.0
2016-10-14 15:35:00,73.69,73.73,73.68,73.73,9186.0,64.4825,64.5175,64.4737,64.5175,9186.0
2016-10-14 15:40:00,73.73,73.75,73.69,73.7,13334.0,64.5175,64.535,64.4825,64.4912,13334.0
2016-10-14 15:45:00,73.71,73.74,73.69,73.69,24453.0,64.5,64.5262,64.4825,64.4825,24453.0
2016-10-14 15:50:00,73.7,73.73,73.67,73.7,27304.0,64.4912,64.5175,64.465,64.4912,27304.0
2016-10-14 15:55:00,73.71,73.71,73.57,73.58,49788.0,64.5,64.5,64.3775,64.3862,49788.0
2016-10-17 09:30:00,73.66,73.98,73.66,73.98,8825.0,64.4562,64.7363,64.4562,64.7363,8825.0
2016-10-17 09:35:00,73.87,73.87,73.74,73.78,3500.0,64.64,64.64,64.5262,64.5612,3500.0
2016-10-17 09:40:00,73.67,73.73,73.59,73.61,3064.0,64.465,64.5175,64.395,64.4125,3064.0
2016-10-17 09:45:00,73.61,73.75,73.58,73.74,6638.0,64.4125,64.535,64.3862,64.5262,6638.0
2016-10-17 09:50:00,73.75,73.8,73.55,73.55,4875.0,64.535,64.5787,64.36,64.36,4875.0
2016-10-17 09:55:00,73.55,73.61,73.51,73.58,2734.0,64.36,64.4125,64.325,64.3862,2734.0
2016-10-17 10:00:00,73.54,73.65,73.53,73.59,8961.0,64.3512,64.4475,64.3425,64.395,8961.0
2016-10-17 10:05:00,73.54,73.65,73.52,73.57,7146.0,64.3512,64.4475,64.3337,64.3775,7146.0
2016-10-17 10:10:00,73.6,73.61,73.57,73.57,5736.0,64.4037,64.4125,64.3775,64.3775,5736.0
2016-10-17 10:15:00,73.58,73.61,73.54,73.54,7758.0,64.3862,64.4125,64.3512,64.3512,7758.0
2016-10-17 10:20:00,73.56,73.62,73.54,73.59,10528.0,64.3687,64.4212,64.3512,64.395,10528.0
2016-10-17 10:25:00,73.64,73.65,73.57,73.62,11233.0,64.4387,64.4475,64.3775,64.4212,11233.0
2016-10-17 10:30:00,73.59,73.61,73.57,73.6,2787.0,64.395,64.4125,64.3775,64.4037,2787.0
2016-10-17 10:35:00,73.6,73.6,73.52,73.52,3802.0,64.4037,64.4037,64.3337,64.3337,3802.0
2016-10-17 10:40:00,73.51,73.53,73.48,73.52,11235.0,64.325,64.3425,64.2987,64.3337,11235.0
2016-10-17 10:45:00,73.52,73.53,73.45,73.47,11176.0,64.3337,64.3425,64.2725,64.29,11176.0
2016-10-17 10:50:00,73.48,73.51,73.44,73.44,10216.0,64.2987,64.325,64.2637,64.2637,10216.0
2016-10-17 10:55:00,73.43,73.46,73.43,73.46,10306.0,64.255,64.2812,64.255,64.2812,10306.0
2016-10-17 11:00:00,73.46,73.51,73.45,73.48,9456.0,64.2812,64.325,64.2725,64.2987,9456.0
2016-10-17 11:05:00,73.48,73.48,73.4,73.45,4700.0,64.2987,64.2987,64.2287,64.2725,4700.0
2016-10-17 11:10:00,73.45,73.47,73.4,73.4,5492.0,64.2725,64.29,64.2287,64.2287,5492.0
2016-10-17 11:15:00,73.41,73.46,73.38,73.43,14282.0,64.2375,64.2812,64.2112,64.255,14282.0
2016-10-17 11:20:00,73.44,73.51,73.44,73.45,5310.0,64.2637,64.325,64.2637,64.2725,5310.0
2016-10-17 11:25:00,73.45,73.45,73.35,73.35,5274.0,64.2725,64.2725,64.185,64.185,5274.0
2016-10-17 11:30:00,73.36,73.43,73.36,73.43,6200.0,64.1937,64.255,64.1937,64.255,6200.0
2016-10-17 11:35:00,73.44,73.44,73.37,73.42,5623.0,64.2637,64.2637,64.2025,64.2462,5623.0
2016-10-17 11:40:00,73.44,73.45,73.39,73.44,10500.0,64.2637,64.2725,64.22,64.2637,10500.0
2016-10-17 11:45:00,73.45,73.48,73.39,73.4,6857.0,64.2725,64.2987,64.22,64.2287,6857.0
2016-10-17 11:50:00,73.42,73.47,73.4,73.46,3642.0,64.2462,64.29,64.2287,64.2812,3642.0
2016-10-17 11:55:00,73.46,73.48,73.39,73.45,6098.0,64.2812,64.2987,64.22,64.2725,6098.0
2016-10-17 12:00:00,73.45,73.45,73.41,73.42,3211.0,64.2725,64.2725,64.2375,64.2462,3211.0
2016-10-17 12:05:00,73.42,73.43,73.36,73.41,7172.0,64.2462,64.255,64.1937,64.2375,7172.0
2016-10-17 12:10:00,73.41,73.41,73.34,73.41,3700.0,64.2375,64.2375,64.1762,64.2375,3700.0
2016-10-17 12:15:00,73.41,73.41,73.4,73.4,2800.0,64.2375,64.2375,64.2287,64.2287,2800.0
2016-10-17 12:20:00,73.4,73.43,73.38,73.41,2900.0,64.2287,64.255,64.2112,64.2375,2900.0
2016-10-17 12:25:00,73.39,73.4,73.35,73.35,4251.0,64.22,64.2287,64.185,64.185,4251.0
2016-10-17 12:30:00,73.34,73.36,73.32,73.34,1500.0,64.1762,64.1937,64.1587,64.1762,1500.0
2016-10-17 12:35:00,73.36,73.38,73.34,73.36,5500.0,64.1937,64.2112,64.1762,64.1937,5500.0
2016-10-17 12:40:00,73.34,73.37,73.31,73.37,3534.0,64.1762,64.2025,64.15,64.2025,3534.0
2016-10-17 12:45:00,73.37,73.37,73.32,73.34,2600.0,64.2025,64.2025,64.1587,64.1762,2600.0
2016-10-17 12:50:00,73.36,73.38,73.35,73.37,7231.0,64.1937,64.2112,64.185,64.2025,7231.0
2016-10-17 12:55:00,73.38,73.4,73.37,73.4,3748.0,64.2112,64.2287,64.2025,64.2287,3748.0
2016-10-17 13:00:00,73.41,73.43,73.35,73.36,8600.0,64.2375,64.255,64.185,64.1937,8600.0
2016-10-17 13:05:00,73.37,73.4,73.36,73.4,3300.0,64.2025,64.2287,64.1937,64.2287,3300.0
2016-10-17 13:10:00,73.4,73.43,73.39,73.42,5161.0,64.2287,64.255,64.22,64.2462,5161.0
2016-10-17 13:15:00,73.42,73.42,73.35,73.36,5203.0,64.2462,64.2462,64.185,64.1937,5203.0
2016-10-17 13:20:00,73.38,73.4,73.35,73.36,4696.0,64.2112,64.2287,64.185,64.1937,4696.0
2016-10-17 13:25:00,73.36,73.36,73.33,73.35,4282.0,64.1937,64.1937,64.1675,64.185,4282.0
2016-10-17 13:30:00,73.35,73.39,73.35,73.39,4797.0,64.185,64.22,64.185,64.22,4797.0
2016-10-17 13:35:00,73.4,73.41,73.34,73.38,5266.0,64.2287,64.2375,64.1762,64.2112,5266.0
2016-10-17 13:40:00,73.38,73.4,73.38,73.38,4900.0,64.2112,64.2287,64.2112,64.2112,4900.0
2016-10-17 13:45:00,73.38,73.39,73.35,73.37,5000.0,64.2112,64.22,64.185,64.2025,5000.0
2016-10-17 13:50:00,73.37,73.39,73.37,73.38,4600.0,64.2025,64.22,64.2025,64.2112,4600.0
2016-10-17 13:55:00,73.39,73.41,73.31,73.32,12784.0,64.22,64.2375,64.15,64.1587,12784.0
2016-10-17 14:00:00,73.33,73.36,73.33,73.35,3118.0,64.1675,64.1937,64.1675,64.185,3118.0
2016-10-17 14:05:00,73.36,73.37,73.31,73.35,6474.0,64.1937,64.2025,64.15,64.185,6474.0
2016-10-17 14:10:00,73.36,73.4,73.36,73.39,3736.0,64.1937,64.2287,64.1937,64.22,3736.0
2016-10-17 14:15:00,73.39,73.43,73.38,73.42,2658.0,64.22,64.255,64.2112,64.2462,2658.0
2016-10-17 14:20:00,73.42,73.43,73.41,73.43,1238.0,64.2462,64.255,64.2375,64.255,1238.0
2016-10-17 14:25:00,73.42,73.42,73.34,73.37,7183.0,64.2462,64.2462,64.1762,64.2025,7183.0
2016-10-17 14:30:00,73.37,73.37,73.32,73.34,3719.0,64.2025,64.2025,64.1587,64.1762,3719.0
2016-10-17 14:35:00,73.35,73.38,73.34,73.36,4400.0,64.185,64.2112,64.1762,64.1937,4400.0
2016-10-17 14:40:00,73.35,73.36,73.33,73.35,3851.0,64.185,64.1937,64.1675,64.185,3851.0
2016-10-17 14:45:00,73.35,73.37,73.31,73.32,7092.0,64.185,64.2025,64.15,64.1587,7092.0
2016-10-17 14:50:00,73.32,73.34,73.31,73.31,6416.0,64.1587,64.1762,64.15,64.15,6416.0
2016-10-17 14:55:00,73.31,73.41,73.3,73.38,14804.0,64.15,64.2375,64.1412,64.2112,14804.0
2016-10-17 15:00:00,73.38,73.38,73.34,73.35,5800.0,64.2112,64.2112,64.1762,64.185,5800.0
2016-10-17 15:05:00,73.35,73.35,73.33,73.34,6721.0,64.185,64.185,64.1675,64.1762,6721.0
2016-10-17 15:10:00,73.34,73.34,73.31,73.31,7172.0,64.1762,64.1762,64.15,64.15,7172.0
2016-10-17 15:15:00,73.32,73.32,73.29,73.29,8058.0,64.1587,64.1587,64.1325,64.1325,8058.0
2016-10-17 15:20:00,73.3,73.33,73.27,73.27,15607.0,64.1412,64.1675,64.115,64.115,15607.0
2016-10-17 15:25:00,73.27,73.27,73.19,73.19,13182.0,64.115,64.115,64.045,64.045,13182.0
2016-10-17 15:30:00,73.19,73.2,73.16,73.17,18479.0,64.045,64.0537,64.0187,64.0275,18479.0
2016-10-17 15:35:00,73.18,73.19,73.16,73.17,18417.0,64.0362,64.045,64.0187,64.0275,18417.0
2016-10-17 15:40:00,73.17,73.18,73.13,73.13,15308.0,64.0275,64.0362,63.9925,63.9925,15308.0
2016-10-17 15:45:00,73.14,73.17,73.12,73.12,22736.0,64.0012,64.0275,63.9837,63.9837,22736.0
2016-10-17 15:50:00,73.11,73.16,73.1,73.13,28061.0,63.975,64.0187,63.9662,63.9925,28061.0
2016-10-17 15:55:00,73.13,73.16,73.09,73.12,52496.0,63.9925,64.0187,63.9575,63.9837,52496.0
2016-10-18 09:30:00,73.79,73.91,73.79,73.91,9185.0,64.57,64.675,64.57,64.675,9185.0
2016-10-18 09:35:00,73.87,73.93,73.68,73.74,8361.0,64.64,64.6925,64.4737,64.5262,8361.0
2016-10-18 09:40:00,73.76,73.89,73.74,73.79,6624.0,64.5437,64.6575,64.5262,64.57,6624.0
2016-10-18 09:45:00,73.73,73.82,73.73,73.81,3802.0,64.5175,64.5962,64.5175,64.5875,3802.0
2016-10-18 09:50:00,73.82,73.85,73.7,73.82,11145.0,64.5962,64.6225,64.4912,64.5962,11145.0
2016-10-18 09:55:00,73.85,73.97,73.85,73.87,3557.0,64.6225,64.7275,64.6225,64.64,3557.0
2016-10-18 10:00:00,73.91,73.91,73.85,73.86,2000.0,64.675,64.675,64.6225,64.6312,2000.0
2016-10-18 10:05:00,73.87,73.99,73.87,73.99,10595.0,64.64,64.745,64.64,64.745,10595.0
2016-10-18 10:10:00,73.99,74.09,73.95,74.07,15015.0,64.745,64.8325,64.71,64.815,15015.0
2016-10-18 10:15:00,74.05,74.1,74.04,74.05,4314.0,64.7975,64.8413,64.7888,64.7975,4314.0
2016-10-18 10:20:00,74.04,74.05,73.89,74.04,12881.0,64.7888,64.7975,64.6575,64.7888,12881.0
2016-10-18 10:25:00,74.04,74.1,74.04,74.1,4263.0,64.7888,64.8413,64.7888,64.8413,4263.0
2016-10-18 10:30:00,74.08,74.14,74.07,74.11,10645.0,64.8238,64.8763,64.815,64.85,10645.0
2016-10-18 10:35:00,74.1,74.11,74.02,74.05,6232.0,64.8413,64.85,64.7713,64.7975,6232.0
2016-10-18 10:40:00,74.03,74.1,74.03,74.1,4000.0,64.78,64.8413,64.78,64.8413,4000.0
2016-10-18 10:45:00,74.09,74.12,74.03,74.1,6329.0,64.8325,64.8588,64.78,64.8413,6329.0
2016-10-18 10:50:00,74.12,74.16,74.1,74.12,4596.0,64.8588,64.8938,64.8413,64.8588,4596.0
2016-10-18 10:55:00,74.12,74.18,74.12,74.16,5900.0,64.8588,64.9113,64.8588,64.8938,5900.0
2016-10-18 11:00:00,74.16,74.2,74.12,74.12,5607.0,64.8938,64.9288,64.8588,64.8588,5607.0
2016-10-18 11:05:00,74.13,74.13,74.11,74.12,2326.0,64.8675,64.8675,64.85,64.8588,2326.0
2016-10-18 11:10:00,74.12,74.13,74.04,74.06,3980.0,64.8588,64.8675,64.7888,64.8063,3980.0
2016-10-18 11:15:00,74.06,74.08,74.03,74.06,3331.0,64.8063,64.8238,64.78,64.8063,3331.0
2016-10-18 11:20:00,74.06,74.09,74.06,74.08,2518.0,64.8063,64.8325,64.8063,64.8238,2518.0
2016-10-18 11:25:00,74.08,74.12,74.03,74.12,4596.0,64.8238,64.8588,64.78,64.8588,4596.0
2016-10-18 11:30:00,74.13,74.14,74.11,74.12,2449.0,64.8675,64.8763,64.85,64.8588,2449.0
2016-10-18 11:35:00,74.11,74.14,74.09,74.13,1800.0,64.85,64.8763,64.8325,64.8675,1800.0
2016-10-18 11:40:00,74.09,74.14,74.09,74.14,1223.0,64.8325,64.8763,64.8325,64.8763,1223.0
2016-10-18 11:45:00,74.12,74.12,74.06,74.08,2369.0,64.8588,64.8588,64.8063,64.8238,2369.0
2016-10-18 11:50:00,74.06,74.14,74.06,74.14,4311.0,64.8063,64.8763,64.8063,64.8763,4311.0
2016-10-18 11:55:00,74.15,74.18,74.15,74.17,3100.0,64.885,64.9113,64.885,64.9025,3100.0
2016-10-18 12:00:00,74.18,74.18,74.15,74.18,8508.0,64.9113,64.9113,64.885,64.9113,8508.0
2016-10-18 12:05:00,74.17,74.18,74.12,74.12,2600.0,64.9025,64.9113,64.8588,64.8588,2600.0
2016-10-18 12:10:00,74.12,74.16,74.12,74.16,2942.0,64.8588,64.8938,64.8588,64.8938,2942.0
2016-10-18 12:15:00,74.16,74.19,74.16,74.18,3841.0,64.8938,64.92,64.8938,64.9113,3841.0
2016-10-18 12:20:00,74.18,74.18,74.12,74.13,2937.0,64.9113,64.9113,64.8588,64.8675,2937.0
2016-10-18 12:25:00,74.15,74.16,74.15,74.15,1665.0,64.885,64.8938,64.885,64.885,1665.0
2016-10-18 12:30:00,74.17,74.19,74.16,74.17,2352.0,64.9025,64.92,64.8938,64.9025,2352.0
2016-10-18 12:35:00,74.18,74.18,74.14,74.16,2623.0,64.9113,64.9113,64.8763,64.8938,2623.0
2016-10-18 12:40:00,74.16,74.17,74.12,74.12,900.0,64.8938,64.9025,64.8588,64.8588,900.0
2016-10-18 12:45:00,74.12,74.14,74.11,74.11,3068.0,64.8588,64.8763,64.85,64.85,3068.0
2016-10-18 12:50:00,74.12,74.19,74.12,74.17,2912.0,64.8588,64.92,64.8588,64.9025,2912.0
2016-10-18 12:55:00,74.15,74.15,74.12,74.13,2105.0,64.885,64.885,64.8588,64.8675,2105.0
2016-10-18 13:00:00,74.13,74.14,74.1,74.1,2700.0,64.8675,64.8763,64.8413,64.8413,2700.0
2016-10-18 13:05:00,74.1,74.11,74.06,74.11,4505.0,64.8413,64.85,64.8063,64.85,4505.0
2016-10-18 13:10:00,74.13,74.14,74.1,74.14,6597.0,64.8675,64.8763,64.8413,64.8763,6597.0
2016-10-18 13:15:00,74.14,74.18,74.14,74.18,1475.0,64.8763,64.9113,64.8763,64.9113,1475.0
2016-10-18 13:20:00,74.17,74.19,74.16,74.16,3448.0,64.9025,64.92,64.8938,64.8938,3448.0
2016-10-18 13:25:00,74.16,74.2,74.16,74.18,3734.0,64.8938,64.9288,64.8938,64.9113,3734.0
2016-10-18 13:30:00,74.17,74.18,74.13,74.13,2100.0,64.9025,64.9113,64.8675,64.8675,2100.0
2016-10-18 13:35:00,74.14,74.19,74.13,74.17,3975.0,64.8763,64.92,64.8675,64.9025,3975.0
2016-10-18 13:40:00,74.18,74.18,74.12,74.12,3283.0,64.9113,64.9113,64.8588,64.8588,3283.0
2016-10-18 13:45:00,74.13,74.16,74.13,74.15,3096.0,64.8675,64.8938,64.8675,64.885,3096.0
2016-10-18 13:50:00,74.16,74.17,74.15,74.16,1546.0,64.8938,64.9025,64.885,64.8938,1546.0
2016-10-18 13:55:00,74.15,74.17,74.13,74.16,3672.0,64.885,64.9025,64.8675,64.8938,3672.0
2016-10-18 14:00:00,74.15,74.15,74.12,74.13,2144.0,64.885,64.885,64.8588,64.8675,2144.0
2016-10-18 14:05:00,74.13,74.13,74.1,74.1,2549.0,64.8675,64.8675,64.8413,64.8413,2549.0
2016-10-18 14:10:00,74.1,74.11,74.07,74.09,7796.0,64.8413,64.85,64.815,64.8325,7796.0
2016-10-18 14:15:00,74.08,74.08,74.04,74.07,3792.0,64.8238,64.8238,64.7888,64.815,3792.0
2016-10-18 14:20:00,74.06,74.08,74.05,74.07,4216.0,64.8063,64.8238,64.7975,64.815,4216.0
2016-10-18 14:25:00,74.07,74.1,74.07,74.1,14528.0,64.815,64.8413,64.815,64.8413,14528.0
2016-10-18 14:30:00,74.1,74.1,74.08,74.09,3212.0,64.8413,64.8413,64.8238,64.8325,3212.0
2016-10-18 14:35:00,74.08,74.08,74.05,74.07,3417.0,64.8238,64.8238,64.7975,64.815,3417.0
2016-10-18 14:40:00,74.06,74.06,74.02,74.02,1442.0,64.8063,64.8063,64.7713,64.7713,1442.0
2016-10-18 14:45:00,74.03,74.03,73.99,74.02,3493.0,64.78,64.78,64.745,64.7713,3493.0
2016-10-18 14:50:00,74.02,74.03,73.97,73.98,2382.0,64.7713,64.78,64.7275,64.7363,2382.0
2016-10-18 14:55:00,73.97,73.98,73.96,73.96,1860.0,64.7275,64.7363,64.7188,64.7188,1860.0
2016-10-18 15:00:00,73.96,73.96,73.94,73.94,700.0,64.7188,64.7188,64.7013,64.7013,700.0
2016-10-18 15:05:00,73.94,73.94,73.88,73.88,3913.0,64.7013,64.7013,64.6487,64.6487,3913.0
2016-10-18 15:10:00,73.89,73.92,73.87,73.87,5106.0,64.6575,64.6838,64.64,64.64,5106.0
2016-10-18 15:15:00,73.89,73.91,73.87,73.88,5003.0,64.6575,64.675,64.64,64.6487,5003.0
2016-10-18 15:20:00,73.89,73.91,73.86,73.89,5633.0,64.6575,64.675,64.6312,64.6575,5633.0
2016-10-18 15:25:00,73.89,73.91,73.88,73.89,3582.0,64.6575,64.675,64.6487,64.6575,3582.0
2016-10-18 15:30:00,73.89,73.9,73.87,73.89,6900.0,64.6575,64.6663,64.64,64.6575,6900.0
2016-10-18 15:35:00,73.88,73.89,73.84,73.85,4643.0,64.6487,64.6575,64.6137,64.6225,4643.0
2016-10-18 15:40:00,73.85,73.86,73.8,73.81,4986.0,64.6225,64.6312,64.5787,64.5875,4986.0
2016-10-18 15:45:00,73.81,73.84,73.81,73.82,6318.0,64.5875,64.6137,64.5875,64.5962,6318.0
2016-10-18 15:50:00,73.83,73.83,73.81,73.83,5243.0,64.605,64.605,64.5875,64.605,5243.0
2016-10-18 15:55:00,73.82,73.87,73.79,73.8,22748.0,64.5962,64.64,64.57,64.5787,22748.0
2016-10-19 09:30:00,74.03,74.04,73.8,73.8,12807.0,64.78,64.7888,64.5787,64.5787,12807.0
2016-10-19 09:35:00,73.8,73.86,73.68,73.81,4905.0,64.5787,64.6312,64.4737,64.5875,4905.0
2016-10-19 09:40:00,73.8,73.81,73.71,73.73,1700.0,64.5787,64.5875,64.5,64.5175,1700.0
2016-10-19 09:45:00,73.69,73.9,73.67,73.74,8936.0,64.4825,64.6663,64.465,64.5262,8936.0
2016-10-19 09:50:00,73.76,73.76,73.67,73.67,900.0,64.5437,64.5437,64.465,64.465,900.0
2016-10-19 09:55:00,73.68,73.68,73.53,73.56,3506.0,64.4737,64.4737,64.3425,64.3687,3506.0
2016-10-19 10:00:00,73.59,73.63,73.53,73.54,6539.0,64.395,64.43,64.3425,64.3512,6539.0
2016-10-19 10:05:00,73.52,73.55,73.43,73.55,8200.0,64.3337,64.36,64.255,64.36,8200.0
2016-10-19 10:10:00,73.54,73.7,73.54,73.7,7953.0,64.3512,64.4912,64.3512,64.4912,7953.0
2016-10-19 10:15:00,73.7,73.7,73.64,73.65,2515.0,64.4912,64.4912,64.4387,64.4475,2515.0
2016-10-19 10:20:00,73.64,73.65,73.61,73.63,3199.0,64.4387,64.4475,64.4125,64.43,3199.0
2016-10-19 10:25:00,73.64,73.73,73.64,73.73,1849.0,64.4387,64.5175,64.4387,64.5175,1849.0
2016-10-19 10:30:00,73.75,73.77,73.71,73.71,2013.0,64.535,64.5525,64.5,64.5,2013.0
2016-10-19 10:35:00,73.72,73.73,73.67,73.7,4663.0,64.5087,64.5175,64.465,64.4912,4663.0
2016-10-19 10:40:00,73.7,73.71,73.69,73.7,3532.0,64.4912,64.5,64.4825,64.4912,3532.0
2016-10-19 10:45:00,73.71,73.82,73.7,73.82,9424.0,64.5,64.5962,64.4912,64.5962,9424.0
2016-10-19 10:50:00,73.86,73.88,73.86,73.88,1941.0,64.6312,64.6487,64.6312,64.6487,1941.0
2016-10-19 10:55:00,73.89,73.94,73.88,73.88,4030.0,64.6575,64.7013,64.6487,64.6487,4030.0
2016-10-19 11:00:00,73.87,73.93,73.87,73.89,7120.0,64.64,64.6925,64.64,64.6575,7120.0
2016-10-19 11:05:00,73.87,73.87,73.83,73.85,3918.0,64.64,64.64,64.605,64.6225,3918.0
2016-10-19 11:10:00,73.86,73.93,73.86,73.93,7955.0,64.6312,64.6925,64.6312,64.6925,7955.0
2016-10-19 11:15:00,73.94,73.98,73.93,73.95,5001.0,64.7013,64.7363,64.6925,64.71,5001.0
2016-10-19 11:20:00,73.96,74.0,73.95,74.0,2800.0,64.7188,64.7538,64.71,64.7538,2800.0
2016-10-19 11:25:00,74.0,74.04,73.99,74.03,9965.0,64.7538,64.7888,64.745,64.78,9965.0
2016-10-19 11:30:00,74.03,74.04,74.0,74.04,1631.0,64.78,64.7888,64.7538,64.7888,1631.0
2016-10-19 11:35:00,74.02,74.02,73.99,74.01,1900.0,64.7713,64.7713,64.745,64.7625,1900.0
2016-10-19 11:40:00,74.01,74.02,74.01,74.02,2230.0,64.7625,64.7713,64.7625,64.7713,2230.0
2016-10-19 11:45:00,74.02,74.04,73.98,73.98,2009.0,64.7713,64.7888,64.7363,64.7363,2009.0
2016-10-19 11:50:00,73.99,74.05,73.98,74.03,5293.0,64.745,64.7975,64.7363,64.78,5293.0
2016-10-19 11:55:00,74.01,74.04,74.01,74.02,2700.0,64.7625,64.7888,64.7625,64.7713,2700.0
2016-10-19 12:00:00,74.03,74.1,74.03,74.08,19682.0,64.78,64.8413,64.78,64.8238,19682.0
2016-10-19 12:05:00,74.06,74.06,74.04,74.05,2281.0,64.8063,64.8063,64.7888,64.7975,2281.0
2016-10-19 12:10:00,74.05,74.1,74.04,74.06,7897.0,64.7975,64.8413,64.7888,64.8063,7897.0
2016-10-19 12:15:00,74.05,74.06,74.05,74.06,8993.0,64.7975,64.8063,64.7975,64.8063,8993.0
2016-10-19 12:20:00,74.06,74.2,74.05,74.19,10878.0,64.8063,64.9288,64.7975,64.92,10878.0
2016-10-19 12:25:00,74.18,74.18,74.16,74.17,1300.0,64.9113,64.9113,64.8938,64.9025,1300.0
2016-10-19 12:30:00,74.15,74.15,74.12,74.14,2500.0,64.885,64.885,64.8588,64.8763,2500.0
2016-10-19 12:35:00,74.14,74.14,74.09,74.1,2789.0,64.8763,64.8763,64.8325,64.8413,2789.0
2016-10-19 12:40:00,74.1,74.1,74.08,74.09,3700.0,64.8413,64.8413,64.8238,64.8325,3700.0
2016-10-19 12:45:00,74.09,74.14,74.09,74.13,1900.0,64.8325,64.8763,64.8325,64.8675,1900.0
2016-10-19 12:50:00,74.14,74.16,74.14,74.16,1300.0,64.8763,64.8938,64.8763,64.8938,1300.0
2016-10-19 12:55:00,74.15,74.15,74.12,74.12,2100.0,64.885,64.885,64.8588,64.8588,2100.0
2016-10-19 13:00:00,74.11,74.12,74.08,74.09,2100.0,64.85,64.8588,64.8238,64.8325,2100.0
2016-10-19 13:05:00,74.09,74.1,74.08,74.08,1800.0,64.8325,64.8413,64.8238,64.8238,1800.0
2016-10-19 13:10:00,74.08,74.1,74.07,74.08,2432.0,64.8238,64.8413,64.815,64.8238,2432.0
2016-10-19 13:15:00,74.08,74.1,74.08,74.09,3684.0,64.8238,64.8413,64.8238,64.8325,3684.0
2016-10-19 13:20:00,74.09,74.1,74.08,74.09,2623.0,64.8325,64.8413,64.8238,64.8325,2623.0
2016-10-19 13:25:00,74.1,74.1,74.09,74.09,1831.0,64.8413,64.8413,64.8325,64.8325,1831.0
2016-10-19 13:30:00,74.09,74.09,74.08,74.09,1100.0,64.8325,64.8325,64.8238,64.8325,1100.0
2016-10-19 13:35:00,74.09,74.1,74.08,74.09,7569.0,64.8325,64.8413,64.8238,64.8325,7569.0
2016-10-19 13:40:00,74.09,74.1,74.07,74.1,2723.0,64.8325,64.8413,64.815,64.8413,2723.0
2016-10-19 13:45:00,74.09,74.1,74.08,74.1,3100.0,64.8325,64.8413,64.8238,64.8413,3100.0
2016-10-19 13:50:00,74.09,74.1,74.08,74.09,1700.0,64.8325,64.8413,64.8238,64.8325,1700.0
2016-10-19 13:55:00,74.1,74.1,74.08,74.09,2421.0,64.8413,64.8413,64.8238,64.8325,2421.0
2016-10-19 14:00:00,74.09,74.11,74.07,74.08,12443.0,64.8325,64.85,64.815,64.8238,12443.0
2016-10-19 14:05:00,74.07,74.07,74.03,74.06,4216.0,64.815,64.815,64.78,64.8063,4216.0
2016-10-19 14:10:00,74.07,74.07,74.05,74.06,3629.0,64.815,64.815,64.7975,64.8063,3629.0
2016-10-19 14:15:00,74.07,74.09,74.07,74.08,5961.0,64.815,64.8325,64.815,64.8238,5961.0
2016-10-19 14:20:00,74.08,74.09,74.05,74.05,7418.0,64.8238,64.8325,64.7975,64.7975,7418.0
2016-10-19 14:25:00,74.05,74.07,74.02,74.03,4600.0,64.7975,64.815,64.7713,64.78,4600.0
2016-10-19 14:30:00,74.03,74.03,73.99,73.99,7417.0,64.78,64.78,64.745,64.745,7417.0
2016-10-19 14:35:00,73.99,74.0,73.98,73.99,3460.0,64.745,64.7538,64.7363,64.745,3460.0
2016-10-19 14:40:00,73.99,73.99,73.95,73.95,4709.0,64.745,64.745,64.71,64.71,4709.0
2016-10-19 14:45:00,73.96,73.97,73.93,73.93,3949.0,64.7188,64.7275,64.6925,64.6925,3949.0
2016-10-19 14:50:00,73.94,73.95,73.89,73.89,5479.0,64.7013,64.71,64.6575,64.6575,5479.0
2016-10-19 14:55:00,73.9,73.91,73.89,73.9,10525.0,64.6663,64.675,64.6575,64.6663,10525.0
2016-10-19 15:00:00,73.91,73.93,73.9,73.9,5346.0,64.675,64.6925,64.6663,64.6663,5346.0
2016-10-19 15:05:00,73.91,73.91,73.9,73.9,2560.0,64.675,64.675,64.6663,64.6663,2560.0
2016-10-19 15:10:00,73.91,73.91,73.87,73.87,5980.0,64.675,64.675,64.64,64.64,5980.0
2016-10-19 15:15:00,73.87,73.94,73.85,73.94,15131.0,64.64,64.7013,64.6225,64.7013,15131.0
2016-10-19 15:20:00,73.94,73.97,73.92,73.92,9973.0,64.7013,64.7275,64.6838,64.6838,9973.0
2016-10-19 15:25:00,73.91,73.95,73.89,73.91,8671.0,64.675,64.71,64.6575,64.675,8671.0
2016-10-19 15:30:00,73.91,73.92,73.86,73.86,13024.0,64.675,64.6838,64.6312,64.6312,13024.0
2016-10-19 15:35:00,73.87,73.89,73.86,73.89,8190.0,64.64,64.6575,64.6312,64.6575,8190.0
2016-10-19 15:40:00,73.89,73.94,73.87,73.88,14297.0,64.6575,64.7013,64.64,64.6487,14297.0
2016-10-19 15:45:00,73.89,73.92,73.87,73.88,14610.0,64.6575,64.6838,64.64,64.6487,14610.0
2016-10-19 15:50:00,73.89,73.89,73.84,73.85,15917.0,64.6575,64.6575,64.6137,64.6225,15917.0
2016-10-19 15:55:00,73.85,73.85,73.76,73.78,54571.0,64.6225,64.6225,64.5437,64.5612,54571.0
2016-10-20 09:30:00,73.75,73.75,73.75,73.75,6144.0,64.535,64.535,64.535,64.535,6144.0
2016-10-20 09:35:00,73.68,73.94,73.68,73.77,5290.0,64.4737,64.7013,64.4737,64.5525,5290.0
2016-10-20 09:40:00,73.63,73.68,73.59,73.68,1176.0,64.43,64.4737,64.395,64.4737,1176.0
2016-10-20 09:45:00,73.76,73.84,73.71,73.76,3000.0,64.5437,64.6137,64.5,64.5437,3000.0
2016-10-20 09:50:00,73.78,73.82,73.73,73.77,1298.0,64.5612,64.5962,64.5175,64.5525,1298.0
2016-10-20 09:55:00,73.72,73.84,73.71,73.83,3311.0,64.5087,64.6137,64.5,64.605,3311.0
2016-10-20 10:00:00,73.81,73.82,73.73,73.79,3651.0,64.5875,64.5962,64.5175,64.57,3651.0
2016-10-20 10:05:00,73.8,73.83,73.8,73.8,3599.0,64.5787,64.605,64.5787,64.5787,3599.0
2016-10-20 10:10:00,73.78,73.8,73.72,73.73,2800.0,64.5612,64.5787,64.5087,64.5175,2800.0
2016-10-20 10:15:00,73.73,73.74,73.72,73.73,5198.0,64.5175,64.5262,64.5087,64.5175,5198.0
2016-10-20 10:20:00,73.73,73.73,73.7,73.71,6252.0,64.5175,64.5175,64.4912,64.5,6252.0
2016-10-20 10:25:00,73.71,73.71,73.64,73.64,17535.0,64.5,64.5,64.4387,64.4387,17535.0
2016-10-20 10:30:00,73.62,73.62,73.54,73.54,1800.0,64.4212,64.4212,64.3512,64.3512,1800.0
2016-10-20 10:35:00,73.52,73.54,73.48,73.53,11968.0,64.3337,64.3512,64.2987,64.3425,11968.0
2016-10-20 10:40:00,73.51,73.53,73.5,73.52,1705.0,64.325,64.3425,64.3162,64.3337,1705.0
2016-10-20 10:45:00,73.52,73.54,73.51,73.54,2174.0,64.3337,64.3512,64.325,64.3512,2174.0
2016-10-20 10:50:00,73.56,73.57,73.52,73.53,10528.0,64.3687,64.3775,64.3337,64.3425,10528.0
2016-10-20 10:55:00,73.53,73.53,73.43,73.47,8695.0,64.3425,64.3425,64.255,64.29,8695.0
2016-10-20 11:00:00,73.48,73.55,73.46,73.53,2078.0,64.2987,64.36,64.2812,64.3425,2078.0
2016-10-20 11:05:00,73.52,73.52,73.48,73.51,8847.0,64.3337,64.3337,64.2987,64.325,8847.0
2016-10-20 11:10:00,73.5,73.54,73.49,73.53,7136.0,64.3162,64.3512,64.3075,64.3425,7136.0
2016-10-20 11:15:00,73.52,73.56,73.52,73.54,1400.0,64.3337,64.3687,64.3337,64.3512,1400.0
2016-10-20 11:20:00,73.53,73.55,73.53,73.53,1421.0,64.3425,64.36,64.3425,64.3425,1421.0
2016-10-20 11:25:00,73.53,73.53,73.49,73.53,10792.0,64.3425,64.3425,64.3075,64.3425,10792.0
2016-10-20 11:30:00,73.54,73.54,73.51,73.52,1900.0,64.3512,64.3512,64.325,64.3337,1900.0
2016-10-20 11:35:00,73.52,73.53,73.48,73.48,9407.0,64.3337,64.3425,64.2987,64.2987,9407.0
2016-10-20 11:40:00,73.49,73.5,73.4,73.41,7273.0,64.3075,64.3162,64.2287,64.2375,7273.0
2016-10-20 11:45:00,73.4,73.51,73.4,73.51,9792.0,64.2287,64.325,64.2287,64.325,9792.0
2016-10-20 11:50:00,73.52,73.52,73.47,73.49,3875.0,64.3337,64.3337,64.29,64.3075,3875.0
2016-10-20 11:55:00,73.5,73.61,73.49,73.61,5700.0,64.3162,64.4125,64.3075,64.4125,5700.0
2016-10-20 12:00:00,73.61,73.66,73.61,73.63,2000.0,64.4125,64.4562,64.4125,64.43,2000.0
2016-10-20 12:05:00,73.65,73.65,73.65,73.65,400.0,64.4475,64.4475,64.4475,64.4475,400.0
2016-10-20 12:10:00,73.64,73.64,73.6,73.62,3345.0,64.4387,64.4387,64.4037,64.4212,3345.0
2016-10-20 12:15:00,73.62,73.63,73.62,73.63,2602.0,64.4212,64.43,64.4212,64.43,2602.0
2016-10-20 12:20:00,73.62,73.64,73.61,73.61,4553.0,64.4212,64.4387,64.4125,64.4125,4553.0
2016-10-20 12:25:00,73.6,73.6,73.58,73.58,1459.0,64.4037,64.4037,64.3862,64.3862,1459.0
2016-10-20 12:30:00,73.58,73.58,73.58,73.58,100.0,64.3862,64.3862,64.3862,64.3862,100.0
2016-10-20 12:35:00,73.59,73.65,73.59,73.64,5611.0,64.395,64.4475,64.395,64.4387,5611.0
2016-10-20 12:40:00,73.64,73.68,73.64,73.64,2200.0,64.4387,64.4737,64.4387,64.4387,2200.0
2016-10-20 12:45:00,73.64,73.64,73.64,73.64,0.0,64.4387,64.4387,64.4387,64.4387,0.0
2016-10-20 12:50:00,73.64,73.66,73.62,73.64,6381.0,64.4387,64.4562,64.4212,64.4387,6381.0
2016-10-20 12:55:00,73.64,73.65,73.64,73.65,8456.0,64.4387,64.4475,64.4387,64.4475,8456.0
2016-10-20 13:00:00,73.64,73.71,73.64,73.71,4102.0,64.4387,64.5,64.4387,64.5,4102.0
2016-10-20 13:05:00,73.71,73.75,73.71,73.74,1334.0,64.5,64.535,64.5,64.5262,1334.0
2016-10-20 13:10:00,73.73,73.75,73.72,73.73,5112.0,64.5175,64.535,64.5087,64.5175,5112.0
2016-10-20 13:15:00,73.73,73.73,73.68,73.68,400.0,64.5175,64.5175,64.4737,64.4737,400.0
2016-10-20 13:20:00,73.66,73.68,73.66,73.68,200.0,64.4562,64.4737,64.4562,64.4737,200.0
2016-10-20 13:25:00,73.66,73.66,73.64,73.65,6400.0,64.4562,64.4562,64.4387,64.4475,6400.0
2016-10-20 13:30:00,73.66,73.69,73.65,73.69,2717.0,64.4562,64.4825,64.4475,64.4825,2717.0
2016-10-20 13:35:00,73.69,73.72,73.68,73.71,3516.0,64.4825,64.5087,64.4737,64.5,3516.0
2016-10-20 13:40:00,73.71,73.74,73.7,73.73,3400.0,64.5,64.5262,64.4912,64.5175,3400.0
2016-10-20 13:45:00,73.73,73.73,73.63,73.63,6067.0,64.5175,64.5175,64.43,64.43,6067.0
2016-10-20 13:50:00,73.62,73.62,73.53,73.53,3317.0,64.4212,64.4212,64.3425,64.3425,3317.0
2016-10-20 13:55:00,73.53,73.56,73.53,73.54,2100.0,64.3425,64.3687,64.3425,64.3512,2100.0
2016-10-20 14:00:00,73.53,73.59,73.52,73.59,3653.0,64.3425,64.395,64.3337,64.395,3653.0
2016-10-20 14:05:00,73.56,73.57,73.56,73.57,276.0,64.3687,64.3775,64.3687,64.3775,276.0
2016-10-20 14:10:00,73.56,73.57,73.56,73.57,999.0,64.3687,64.3775,64.3687,64.3775,999.0
2016-10-20 14:15:00,73.56,73.56,73.54,73.55,2481.0,64.3687,64.3687,64.3512,64.36,2481.0
2016-10-20 14:20:00,73.55,73.55,73.51,73.52,1220.0,64.36,64.36,64.325,64.3337,1220.0
2016-10-20 14:25:00,73.52,73.53,73.5,73.5,1905.0,64.3337,64.3425,64.3162,64.3162,1905.0
2016-10-20 14:30:00,73.51,73.52,73.5,73.5,2026.0,64.325,64.3337,64.3162,64.3162,2026.0
2016-10-20 14:35:00,73.51,73.54,73.5,73.54,5666.0,64.325,64.3512,64.3162,64.3512,5666.0
2016-10-20 14:40:00,73.53,73.54,73.52,73.53,1690.0,64.3425,64.3512,64.3337,64.3425,1690.0
2016-10-20 14:45:00,73.53,73.62,73.52,73.62,10968.0,64.3425,64.4212,64.3337,64.4212,10968.0
2016-10-20 14:50:00,73.63,73.67,73.62,73.65,11717.0,64.43,64.465,64.4212,64.4475,11717.0
2016-10-20 14:55:00,73.66,73.78,73.66,73.78,8796.0,64.4562,64.5612,64.4562,64.5612,8796.0
2016-10-20 15:00:00,73.78,73.78,73.72,73.73,3411.0,64.5612,64.5612,64.5087,64.5175,3411.0
2016-10-20 15:05:00,73.73,73.74,73.68,73.7,2558.0,64.5175,64.5262,64.4737,64.4912,2558.0
2016-10-20 15:10:00,73.71,73.71,73.66,73.68,3920.0,64.5,64.5,64.4562,64.4737,3920.0
2016-10-20 15:15:00,73.66,73.66,73.64,73.65,2230.0,64.4562,64.4562,64.4387,64.4475,2230.0
2016-10-20 15:20:00,73.62,73.62,73.59,73.59,2543.0,64.4212,64.4212,64.395,64.395,2543.0
2016-10-20 15:25:00,73.59,73.59,73.58,73.58,3242.0,64.395,64.395,64.3862,64.3862,3242.0
2016-10-20 15:30:00,73.57,73.57,73.51,73.54,5317.0,64.3775,64.3775,64.325,64.3512,5317.0
2016-10-20 15:35:00,73.55,73.57,73.52,73.52,6800.0,64.36,64.3775,64.3337,64.3337,6800.0
2016-10-20 15:40:00,73.51,73.52,73.5,73.5,10073.0,64.325,64.3337,64.3162,64.3162,10073.0
2016-10-20 15:45:00,73.51,73.59,73.5,73.59,11065.0,64.325,64.395,64.3162,64.395,11065.0
2016-10-20 15:50:00,73.6,73.63,73.57,73.62,10069.0,64.4037,64.43,64.3775,64.4212,10069.0
2016-10-20 15:55:00,73.62,73.65,73.56,73.57,30822.0,64.4212,64.4475,64.3687,64.3775,30822.0
2016-10-21 09:30:00,73.11,73.29,73.06,73.26,50339.0,63.975,64.1325,63.9312,64.1062,50339.0
2016-10-21 09:35:00,73.26,73.26,72.98,73.0,3863.0,64.1062,64.1062,63.8612,63.8787,3863.0
2016-10-21 09:40:00,73.05,73.21,73.02,73.21,4448.0,63.9225,64.0625,63.8962,64.0625,4448.0
2016-10-21 09:45:00,73.22,73.22,73.07,73.1,5019.0,64.0712,64.0712,63.94,63.9662,5019.0
2016-10-21 09:50:00,73.11,73.29,73.07,73.29,12142.0,63.975,64.1325,63.94,64.1325,12142.0
2016-10-21 09:55:00,73.29,73.44,73.28,73.39,3000.0,64.1325,64.2637,64.1237,64.22,3000.0
2016-10-21 10:00:00,73.39,73.41,73.32,73.35,5500.0,64.22,64.2375,64.1587,64.185,5500.0
2016-10-21 10:05:00,73.36,73.47,73.34,73.41,5208.0,64.1937,64.29,64.1762,64.2375,5208.0
2016-10-21 10:10:00,73.44,73.44,73.35,73.38,3400.0,64.2637,64.2637,64.185,64.2112,3400.0
2016-10-21 10:15:00,73.4,73.42,73.37,73.4,6600.0,64.2287,64.2462,64.2025,64.2287,6600.0
2016-10-21 10:20:00,73.4,73.58,73.4,73.56,6933.0,64.2287,64.3862,64.2287,64.3687,6933.0
2016-10-21 10:25:00,73.54,73.63,73.52,73.54,6300.0,64.3512,64.43,64.3337,64.3512,6300.0
2016-10-21 10:30:00,73.58,73.58,73.53,73.58,4218.0,64.3862,64.3862,64.3425,64.3862,4218.0
2016-10-21 10:35:00,73.58,73.58,73.55,73.55,600.0,64.3862,64.3862,64.36,64.36,600.0
2016-10-21 10:40:00,73.54,73.55,73.52,73.55,1452.0,64.3512,64.36,64.3337,64.36,1452.0
2016-10-21 10:45:00,73.56,73.56,73.54,73.54,400.0,64.3687,64.3687,64.3512,64.3512,400.0
2016-10-21 10:50:00,73.52,73.52,73.45,73.46,10078.0,64.3337,64.3337,64.2725,64.2812,10078.0
2016-10-21 10:55:00,73.46,73.46,73.38,73.45,7664.0,64.2812,64.2812,64.2112,64.2725,7664.0
2016-10-21 11:00:00,73.45,73.45,73.38,73.38,1967.0,64.2725,64.2725,64.2112,64.2112,1967.0
2016-10-21 11:05:00,73.4,73.45,73.39,73.45,5351.0,64.2287,64.2725,64.22,64.2725,5351.0
2016-10-21 11:10:00,73.46,73.47,73.41,73.41,3739.0,64.2812,64.29,64.2375,64.2375,3739.0
2016-10-21 11:15:00,73.41,73.42,73.39,73.41,2600.0,64.2375,64.2462,64.22,64.2375,2600.0
2016-10-21 11:20:00,73.42,73.47,73.41,73.44,3173.0,64.2462,64.29,64.2375,64.2637,3173.0
2016-10-21 11:25:00,73.44,73.47,73.44,73.45,8393.0,64.2637,64.29,64.2637,64.2725,8393.0
2016-10-21 11:30:00,73.46,73.52,73.45,73.52,4948.0,64.2812,64.3337,64.2725,64.3337,4948.0
2016-10-21 11:35:00,73.5,73.52,73.5,73.51,2710.0,64.3162,64.3337,64.3162,64.325,2710.0
2016-10-21 11:40:00,73.5,73.52,73.5,73.52,1924.0,64.3162,64.3337,64.3162,64.3337,1924.0
2016-10-21 11:45:00,73.52,73.55,73.52,73.54,1610.0,64.3337,64.36,64.3337,64.3512,1610.0
2016-10-21 11:50:00,73.53,73.53,73.52,73.52,600.0,64.3425,64.3425,64.3337,64.3337,600.0
2016-10-21 11:55:00,73.54,73.55,73.51,73.52,882.0,64.3512,64.36,64.325,64.3337,882.0
2016-10-21 12:00:00,73.51,73.53,73.5,73.52,3107.0,64.325,64.3425,64.3162,64.3337,3107.0
2016-10-21 12:05:00,73.51,73.53,73.51,73.51,1000.0,64.325,64.3425,64.325,64.325,1000.0
2016-10-21 12:10:00,73.52,73.53,73.51,73.53,600.0,64.3337,64.3425,64.325,64.3425,600.0
2016-10-21 12:15:00,73.53,73.55,73.52,73.54,1495.0,64.3425,64.36,64.3337,64.3512,1495.0
2016-10-21 12:20:00,73.53,73.53,73.51,73.52,800.0,64.3425,64.3425,64.325,64.3337,800.0
2016-10-21 12:25:00,73.52,73.52,73.52,73.52,700.0,64.3337,64.3337,64.3337,64.3337,700.0
2016-10-21 12:30:00,73.52,73.53,73.51,73.53,4018.0,64.3337,64.3425,64.325,64.3425,4018.0
2016-10-21 12:35:00,73.52,73.53,73.52,73.52,520.0,64.3337,64.3425,64.3337,64.3337,520.0
2016-10-21 12:40:00,73.52,73.52,73.51,73.52,2628.0,64.3337,64.3337,64.325,64.3337,2628.0
2016-10-21 12:45:00,73.52,73.53,73.51,73.53,3402.0,64.3337,64.3425,64.325,64.3425,3402.0
2016-10-21 12:50:00,73.52,73.52,73.51,73.51,1100.0,64.3337,64.3337,64.325,64.325,1100.0
2016-10-21 12:55:00,73.52,73.53,73.51,73.51,3214.0,64.3337,64.3425,64.325,64.325,3214.0
2016-10-21 13:00:00,73.52,73.53,73.51,73.52,4280.0,64.3337,64.3425,64.325,64.3337,4280.0
2016-10-21 13:05:00,73.5,73.52,73.49,73.49,2346.0,64.3162,64.3337,64.3075,64.3075,2346.0
2016-10-21 13:10:00,73.48,73.48,73.44,73.45,1500.0,64.2987,64.2987,64.2637,64.2725,1500.0
2016-10-21 13:15:00,73.45,73.5,73.45,73.49,3498.0,64.2725,64.3162,64.2725,64.3075,3498.0
2016-10-21 13:20:00,73.5,73.5,73.46,73.46,932.0,64.3162,64.3162,64.2812,64.2812,932.0
2016-10-21 13:25:00,73.46,73.48,73.46,73.48,2636.0,64.2812,64.2987,64.2812,64.2987,2636.0
2016-10-21 13:30:00,73.46,73.46,73.42,73.42,800.0,64.2812,64.2812,64.2462,64.2462,800.0
2016-10-21 13:35:00,73.37,73.48,73.37,73.48,3001.0,64.2025,64.2987,64.2025,64.2987,3001.0
2016-10-21 13:40:00,73.48,73.49,73.48,73.49,507.0,64.2987,64.3075,64.2987,64.3075,507.0
2016-10-21 13:45:00,73.5,73.55,73.5,73.55,1142.0,64.3162,64.36,64.3162,64.36,1142.0
2016-10-21 13:50:00,73.54,73.55,73.53,73.53,2020.0,64.3512,64.36,64.3425,64.3425,2020.0
2016-10-21 13:55:00,73.52,73.54,73.51,73.53,1500.0,64.3337,64.3512,64.325,64.3425,1500.0
2016-10-21 14:00:00,73.53,73.53,73.5,73.5,1600.0,64.3425,64.3425,64.3162,64.3162,1600.0
2016-10-21 14:05:00,73.5,73.5,73.5,73.5,900.0,64.3162,64.3162,64.3162,64.3162,900.0
2016-10-21 14:10:00,73.49,73.51,73.47,73.5,2700.0,64.3075,64.325,64.29,64.3162,2700.0
2016-10-21 14:15:00,73.49,73.5,73.49,73.5,1200.0,64.3075,64.3162,64.3075,64.3162,1200.0
2016-10-21 14:20:00,73.49,73.52,73.49,73.52,3872.0,64.3075,64.3337,64.3075,64.3337,3872.0
2016-10-21 14:25:00,73.51,73.53,73.51,73.53,300.0,64.325,64.3425,64.325,64.3425,300.0
2016-10-21 14:30:00,73.51,73.54,73.5,73.52,1132.0,64.325,64.3512,64.3162,64.3337,1132.0
2016-10-21 14:35:00,73.52,73.55,73.51,73.55,4839.0,64.3337,64.36,64.325,64.36,4839.0
2016-10-21 14:40:00,73.54,73.57,73.54,73.56,1674.0,64.3512,64.3775,64.3512,64.3687,1674.0
2016-10-21 14:45:00,73.56,73.56,73.53,73.56,1400.0,64.3687,64.3687,64.3425,64.3687,1400.0
2016-10-21 14:50:00,73.56,73.57,73.56,73.57,1732.0,64.3687,64.3775,64.3687,64.3775,1732.0
2016-10-21 14:55:00,73.57,73.61,73.57,73.61,2800.0,64.3775,64.4125,64.3775,64.4125,2800.0
2016-10-21 15:00:00,73.61,73.63,73.6,73.63,1250.0,64.4125,64.43,64.4037,64.43,1250.0
2016-10-21 15:05:00,73.62,73.67,73.62,73.66,3787.0,64.4212,64.465,64.4212,64.4562,3787.0
2016-10-21 15:10:00,73.66,73.67,73.64,73.65,2096.0,64.4562,64.465,64.4387,64.4475,2096.0
2016-10-21 15:15:00,73.64,73.67,73.63,73.66,4678.0,64.4387,64.465,64.43,64.4562,4678.0
2016-10-21 15:20:00,73.66,73.69,73.64,73.66,8984.0,64.4562,64.4825,64.4387,64.4562,8984.0
2016-10-21 15:25:00,73.67,73.69,73.64,73.66,6661.0,64.465,64.4825,64.4387,64.4562,6661.0
2016-10-21 15:30:00,73.67,73.67,73.62,73.62,4679.0,64.465,64.465,64.4212,64.4212,4679.0
2016-10-21 15:35:00,73.62,73.62,73.56,73.57,5574.0,64.4212,64.4212,64.3687,64.3775,5574.0
2016-10-21 15:40:00,73.57,73.62,73.55,73.62,6597.0,64.3775,64.4212,64.36,64.4212,6597.0
2016-10-21 15:45:00,73.61,73.61,73.58,73.6,10299.0,64.4125,64.4125,64.3862,64.4037,10299.0
2016-10-21 15:50:00,73.6,73.65,73.6,73.61,11694.0,64.4037,64.4475,64.4037,64.4125,11694.0
2016-10-21 15:55:00,73.62,73.65,73.58,73.6,37110.0,64.4212,64.4475,64.3862,64.4037,37110.0
2016-10-24 09:30:00,74.11,74.32,73.87,74.32,14556.0,64.85,65.0338,64.64,65.0338,14556.0
2016-10-24 09:35:00,74.38,74.71,74.37,74.59,5830.0,65.0863,65.375,65.0775,65.27,5830.0
2016-10-24 09:40:00,74.57,74.74,74.52,74.73,9958.0,65.2525,65.4013,65.2088,65.3925,9958.0
2016-10-24 09:45:00,74.69,74.91,74.69,74.89,9384.0,65.3575,65.5501,65.3575,65.5326,9384.0
2016-10-24 09:50:00,74.89,74.89,74.66,74.75,6408.0,65.5326,65.5326,65.3313,65.41,6408.0
2016-10-24 09:55:00,74.73,74.73,74.55,74.55,6878.0,65.3925,65.3925,65.235,65.235,6878.0
2016-10-24 10:00:00,74.53,74.63,74.5,74.51,9706.0,65.2175,65.305,65.1913,65.2,9706.0
2016-10-24 10:05:00,74.53,74.58,74.48,74.48,3943.0,65.2175,65.2613,65.1738,65.1738,3943.0
2016-10-24 10:10:00,74.51,74.56,74.44,74.48,5696.0,65.2,65.2438,65.1388,65.1738,5696.0
2016-10-24 10:15:00,74.48,74.54,74.43,74.48,6562.0,65.1738,65.2263,65.13,65.1738,6562.0
2016-10-24 10:20:00,74.48,74.49,74.4,74.4,1200.0,65.1738,65.1825,65.1038,65.1038,1200.0
2016-10-24 10:25:00,74.42,74.45,74.38,74.38,3200.0,65.1213,65.1475,65.0863,65.0863,3200.0
2016-10-24 10:30:00,74.35,74.43,74.3,74.42,3296.0,65.06,65.13,65.0163,65.1213,3296.0
2016-10-24 10:35:00,74.43,74.43,74.36,74.38,8302.0,65.13,65.13,65.0688,65.0863,8302.0
2016-10-24 10:40:00,74.36,74.37,74.24,74.24,2642.0,65.0688,65.0775,64.9638,64.9638,2642.0
2016-10-24 10:45:00,74.22,74.29,74.22,74.26,2300.0,64.9463,65.0075,64.9463,64.9813,2300.0
2016-10-24 10:50:00,74.25,74.27,74.24,74.24,400.0,64.9725,64.99,64.9638,64.9638,400.0
2016-10-24 10:55:00,74.27,74.34,74.24,74.32,3575.0,64.99,65.0513,64.9638,65.0338,3575.0
2016-10-24 11:00:00,74.32,74.41,74.29,74.39,5300.0,65.0338,65.1125,65.0075,65.095,5300.0
2016-10-24 11:05:00,74.39,74.49,74.38,74.46,5516.0,65.095,65.1825,65.0863,65.1563,5516.0
2016-10-24 11:10:00,74.45,74.54,74.45,74.54,7643.0,65.1475,65.2263,65.1475,65.2263,7643.0
2016-10-24 11:15:00,74.5,74.57,74.47,74.55,3724.0,65.1913,65.2525,65.165,65.235,3724.0
2016-10-24 11:20:00,74.54,74.55,74.46,74.48,1300.0,65.2263,65.235,65.1563,65.1738,1300.0
2016-10-24 11:25:00,74.47,74.54,74.45,74.5,12399.0,65.165,65.2263,65.1475,65.1913,12399.0
2016-10-24 11:30:00,74.5,74.55,74.48,74.55,3798.0,65.1913,65.235,65.1738,65.235,3798.0
2016-10-24 11:35:00,74.53,74.54,74.49,74.51,1457.0,65.2175,65.2263,65.1825,65.2,1457.0
2016-10-24 11:40:00,74.49,74.52,74.47,74.47,1900.0,65.1825,65.2088,65.165,65.165,1900.0
2016-10-24 11:45:00,74.48,74.55,74.48,74.54,3401.0,65.1738,65.235,65.1738,65.2263,3401.0
2016-10-24 11:50:00,74.52,74.52,74.47,74.48,2500.0,65.2088,65.2088,65.165,65.1738,2500.0
2016-10-24 11:55:00,74.48,74.48,74.47,74.48,3800.0,65.1738,65.1738,65.165,65.1738,3800.0
2016-10-24 12:00:00,74.48,74.48,74.46,74.47,6300.0,65.1738,65.1738,65.1563,65.165,6300.0
2016-10-24 12:05:00,74.46,74.49,74.46,74.49,1612.0,65.1563,65.1825,65.1563,65.1825,1612.0
2016-10-24 12:10:00,74.5,74.55,74.5,74.51,2255.0,65.1913,65.235,65.1913,65.2,2255.0
2016-10-24 12:15:00,74.52,74.54,74.51,74.54,750.0,65.2088,65.2263,65.2,65.2263,750.0
2016-10-24 12:20:00,74.51,74.55,74.49,74.51,6420.0,65.2,65.235,65.1825,65.2,6420.0
2016-10-24 12:25:00,74.52,74.52,74.47,74.47,6613.0,65.2088,65.2088,65.165,65.165,6613.0
2016-10-24 12:30:00,74.48,74.48,74.43,74.46,1596.0,65.1738,65.1738,65.13,65.1563,1596.0
2016-10-24 12:35:00,74.47,74.48,74.41,74.41,3300.0,65.165,65.1738,65.1125,65.1125,3300.0
2016-10-24 12:40:00,74.41,74.44,74.38,74.44,2150.0,65.1125,65.1388,65.0863,65.1388,2150.0
2016-10-24 12:45:00,74.44,74.44,74.36,74.36,4716.0,65.1388,65.1388,65.0688,65.0688,4716.0
2016-10-24 12:50:00,74.38,74.43,74.38,74.42,2100.0,65.0863,65.13,65.0863,65.1213,2100.0
2016-10-24 12:55:00,74.43,74.45,74.38,74.45,2000.0,65.13,65.1475,65.0863,65.1475,2000.0
2016-10-24 13:00:00,74.42,74.43,74.35,74.37,3400.0,65.1213,65.13,65.06,65.0775,3400.0
2016-10-24 13:05:00,74.37,74.42,74.36,74.42,1900.0,65.0775,65.1213,65.0688,65.1213,1900.0
2016-10-24 13:10:00,74.42,74.43,74.36,74.38,2304.0,65.1213,65.13,65.0688,65.0863,2304.0
2016-10-24 13:15:00,74.36,74.42,74.34,74.41,2300.0,65.0688,65.1213,65.0513,65.1125,2300.0
2016-10-24 13:20:00,74.43,74.44,74.4,74.42,2271.0,65.13,65.1388,65.1038,65.1213,2271.0
2016-10-24 13:25:00,74.42,74.44,74.4,74.44,1700.0,65.1213,65.1388,65.1038,65.1388,1700.0
2016-10-24 13:30:00,74.44,74.44,74.39,74.44,2186.0,65.1388,65.1388,65.095,65.1388,2186.0
2016-10-24 13:35:00,74.4,74.44,74.39,74.4,2843.0,65.1038,65.1388,65.095,65.1038,2843.0
2016-10-24 13:40:00,74.41,74.43,74.37,74.43,3010.0,65.1125,65.13,65.0775,65.13,3010.0
2016-10-24 13:45:00,74.44,74.49,74.44,74.49,2600.0,65.1388,65.1825,65.1388,65.1825,2600.0
2016-10-24 13:50:00,74.47,74.58,74.47,74.51,8244.0,65.165,65.2613,65.165,65.2,8244.0
2016-10-24 13:55:00,74.52,74.53,74.49,74.5,3400.0,65.2088,65.2175,65.1825,65.1913,3400.0
2016-10-24 14:00:00,74.51,74.56,74.49,74.53,4200.0,65.2,65.2438,65.1825,65.2175,4200.0
2016-10-24 14:05:00,74.53,74.53,74.5,74.52,1900.0,65.2175,65.2175,65.1913,65.2088,1900.0
2016-10-24 14:10:00,74.52,74.53,74.49,74.53,2500.0,65.2088,65.2175,65.1825,65.2175,2500.0
2016-10-24 14:15:00,74.53,74.53,74.49,74.5,3000.0,65.2175,65.2175,65.1825,65.1913,3000.0
2016-10-24 14:20:00,74.5,74.52,74.49,74.5,4656.0,65.1913,65.2088,65.1825,65.1913,4656.0
2016-10-24 14:25:00,74.51,74.52,74.49,74.5,4914.0,65.2,65.2088,65.1825,65.1913,4914.0
2016-10-24 14:30:00,74.51,74.53,74.49,74.52,2700.0,65.2,65.2175,65.1825,65.2088,2700.0
2016-10-24 14:35:00,74.5,74.52,74.49,74.51,5100.0,65.1913,65.2088,65.1825,65.2,5100.0
2016-10-24 14:40:00,74.52,74.52,74.49,74.5,3653.0,65.2088,65.2088,65.1825,65.1913,3653.0
2016-10-24 14:45:00,74.5,74.51,74.44,74.45,2900.0,65.1913,65.2,65.1388,65.1475,2900.0
2016-10-24 14:50:00,74.45,74.46,74.44,74.45,4614.0,65.1475,65.1563,65.1388,65.1475,4614.0
2016-10-24 14:55:00,74.46,74.51,74.46,74.51,4111.0,65.1563,65.2,65.1563,65.2,4111.0
2016-10-24 15:00:00,74.51,74.51,74.46,74.48,5011.0,65.2,65.2,65.1563,65.1738,5011.0
2016-10-24 15:05:00,74.47,74.48,74.46,74.46,4800.0,65.165,65.1738,65.1563,65.1563,4800.0
2016-10-24 15:10:00,74.46,74.5,74.46,74.47,5000.0,65.1563,65.1913,65.1563,65.165,5000.0
2016-10-24 15:15:00,74.48,74.52,74.47,74.52,4402.0,65.1738,65.2088,65.165,65.2088,4402.0
2016-10-24 15:20:00,74.5,74.51,74.48,74.49,5360.0,65.1913,65.2,65.1738,65.1825,5360.0
2016-10-24 15:25:00,74.48,74.51,74.47,74.51,5997.0,65.1738,65.2,65.165,65.2,5997.0
2016-10-24 15:30:00,74.49,74.5,74.47,74.48,8709.0,65.1825,65.1913,65.165,65.1738,8709.0
2016-10-24 15:35:00,74.48,74.52,74.47,74.52,8015.0,65.1738,65.2088,65.165,65.2088,8015.0
2016-10-24 15:40:00,74.52,74.54,74.49,74.52,15867.0,65.2088,65.2263,65.1825,65.2088,15867.0
2016-10-24 15:45:00,74.53,74.55,74.52,74.53,12863.0,65.2175,65.235,65.2088,65.2175,12863.0
2016-10-24 15:50:00,74.53,74.59,74.53,74.55,18297.0,65.2175,65.27,65.2175,65.235,18297.0
2016-10-24 15:55:00,74.56,74.57,74.49,74.49,53801.0,65.2438,65.2525,65.1825,65.1825,53801.0
2016-10-25 09:30:00,74.35,74.35,74.05,74.12,18525.0,65.06,65.06,64.7975,64.8588,18525.0
2016-10-25 09:35:00,74.05,74.15,74.01,74.11,9212.0,64.7975,64.885,64.7625,64.85,9212.0
2016-10-25 09:40:00,74.09,74.09,73.93,73.93,7186.0,64.8325,64.8325,64.6925,64.6925,7186.0
2016-10-25 09:45:00,73.9,73.96,73.8,73.86,12104.0,64.6663,64.7188,64.5787,64.6312,12104.0
2016-10-25 09:50:00,73.87,73.99,73.84,73.89,13541.0,64.64,64.745,64.6137,64.6575,13541.0
2016-10-25 09:55:00,73.93,73.96,73.79,73.96,26568.0,64.6925,64.7188,64.57,64.7188,26568.0
2016-10-25 10:00:00,73.96,74.03,73.81,73.85,15904.0,64.7188,64.78,64.5875,64.6225,15904.0
2016-10-25 10:05:00,73.83,73.87,73.79,73.87,16901.0,64.605,64.64,64.57,64.64,16901.0
2016-10-25 10:10:00,73.87,73.93,73.86,73.93,14822.0,64.64,64.6925,64.6312,64.6925,14822.0
2016-10-25 10:15:00,73.94,74.07,73.92,74.07,9863.0,64.7013,64.815,64.6838,64.815,9863.0
2016-10-25 10:20:00,74.07,74.15,74.02,74.03,7302.0,64.815,64.885,64.7713,64.78,7302.0
2016-10-25 10:25:00,74.02,74.08,74.01,74.03,5460.0,64.7713,64.8238,64.7625,64.78,5460.0
2016-10-25 10:30:00,74.03,74.03,73.89,73.89,6312.0,64.78,64.78,64.6575,64.6575,6312.0
2016-10-25 10:35:00,73.88,73.88,73.82,73.85,3802.0,64.6487,64.6487,64.5962,64.6225,3802.0
2016-10-25 10:40:00,73.85,73.93,73.84,73.84,11070.0,64.6225,64.6925,64.6137,64.6137,11070.0
2016-10-25 10:45:00,73.83,73.86,73.74,73.86,6717.0,64.605,64.6312,64.5262,64.6312,6717.0
2016-10-25 10:50:00,73.85,73.87,73.8,73.84,9117.0,64.6225,64.64,64.5787,64.6137,9117.0
2016-10-25 10:55:00,73.84,73.89,73.79,73.89,6552.0,64.6137,64.6575,64.57,64.6575,6552.0
2016-10-25 11:00:00,73.9,73.92,73.88,73.9,5577.0,64.6663,64.6838,64.6487,64.6663,5577.0
2016-10-25 11:05:00,73.9,73.95,73.88,73.92,5804.0,64.6663,64.71,64.6487,64.6838,5804.0
2016-10-25 11:10:00,73.92,73.98,73.9,73.92,7880.0,64.6838,64.7363,64.6663,64.6838,7880.0
2016-10-25 11:15:00,73.92,73.95,73.87,73.87,17819.0,64.6838,64.71,64.64,64.64,17819.0
2016-10-25 11:20:00,73.86,73.89,73.78,73.8,21177.0,64.6312,64.6575,64.5612,64.5787,21177.0
2016-10-25 11:25:00,73.79,73.93,73.79,73.93,2351.0,64.57,64.6925,64.57,64.6925,2351.0
2016-10-25 11:30:00,73.96,73.96,73.83,73.87,6637.0,64.7188,64.7188,64.605,64.64,6637.0
2016-10-25 11:35:00,73.86,73.87,73.79,73.84,12388.0,64.6312,64.64,64.57,64.6137,12388.0
2016-10-25 11:40:00,73.84,73.97,73.83,73.94,6710.0,64.6137,64.7275,64.605,64.7013,6710.0
2016-10-25 11:45:00,73.95,73.98,73.95,73.98,3165.0,64.71,64.7363,64.71,64.7363,3165.0
2016-10-25 11:50:00,73.99,74.01,73.97,74.01,3703.0,64.745,64.7625,64.7275,64.7625,3703.0
2016-10-25 11:55:00,74.0,74.01,73.98,73.98,4219.0,64.7538,64.7625,64.7363,64.7363,4219.0
2016-10-25 12:00:00,73.99,74.1,73.98,74.1,10407.0,64.745,64.8413,64.7363,64.8413,10407.0
2016-10-25 12:05:00,74.09,74.09,74.03,74.06,5909.0,64.8325,64.8325,64.78,64.8063,5909.0
2016-10-25 12:10:00,74.08,74.14,74.08,74.14,19088.0,64.8238,64.8763,64.8238,64.8763,19088.0
2016-10-25 12:15:00,74.12,74.12,74.01,74.02,4505.0,64.8588,64.8588,64.7625,64.7713,4505.0
2016-10-25 12:20:00,74.03,74.03,73.98,74.02,6472.0,64.78,64.78,64.7363,64.7713,6472.0
2016-10-25 12:25:00,74.02,74.04,74.01,74.04,3000.0,64.7713,64.7888,64.7625,64.7888,3000.0
2016-10-25 12:30:00,74.04,74.06,74.02,74.06,4654.0,64.7888,64.8063,64.7713,64.8063,4654.0
2016-10-25 12:35:00,74.08,74.08,74.03,74.06,4200.0,64.8238,64.8238,64.78,64.8063,4200.0
2016-10-25 12:40:00,74.06,74.09,74.02,74.06,3744.0,64.8063,64.8325,64.7713,64.8063,3744.0
2016-10-25 12:45:00,74.07,74.19,74.07,74.19,5531.0,64.815,64.92,64.815,64.92,5531.0
2016-10-25 12:50:00,74.17,74.25,74.17,74.25,6514.0,64.9025,64.9725,64.9025,64.9725,6514.0
2016-10-25 12:55:00,74.26,74.27,74.24,74.27,5503.0,64.9813,64.99,64.9638,64.99,5503.0
2016-10-25 13:00:00,74.27,74.27,74.21,74.23,7290.0,64.99,64.99,64.9375,64.955,7290.0
2016-10-25 13:05:00,74.23,74.24,74.18,74.19,22132.0,64.955,64.9638,64.9113,64.92,22132.0
2016-10-25 13:10:00,74.18,74.18,74.15,74.18,5196.0,64.9113,64.9113,64.885,64.9113,5196.0
2016-10-25 13:15:00,74.19,74.23,74.19,74.23,2694.0,64.92,64.955,64.92,64.955,2694.0
2016-10-25 13:20:00,74.23,74.27,74.23,74.27,3442.0,64.955,64.99,64.955,64.99,3442.0
2016-10-25 13:25:00,74.28,74.29,74.28,74.28,3477.0,64.9988,65.0075,64.9988,64.9988,3477.0
2016-10-25 13:30:00,74.29,74.32,74.27,74.31,7301.0,65.0075,65.0338,64.99,65.025,7301.0
2016-10-25 13:35:00,74.31,74.36,74.31,74.36,6503.0,65.025,65.0688,65.025,65.0688,6503.0
2016-10-25 13:40:00,74.37,74.37,74.3,74.34,6805.0,65.0775,65.0775,65.0163,65.0513,6805.0
2016-10-25 13:45:00,74.34,74.37,74.33,74.35,7664.0,65.0513,65.0775,65.0425,65.06,7664.0
2016-10-25 13:50:00,74.35,74.37,74.35,74.36,3795.0,65.06,65.0775,65.06,65.0688,3795.0
2016-10-25 13:55:00,74.36,74.37,74.35,74.37,5923.0,65.0688,65.0775,65.06,65.0775,5923.0
2016-10-25 14:00:00,74.37,74.42,74.37,74.42,2502.0,65.0775,65.1213,65.0775,65.1213,2502.0
2016-10-25 14:05:00,74.41,74.45,74.41,74.45,6399.0,65.1125,65.1475,65.1125,65.1475,6399.0
2016-10-25 14:10:00,74.45,74.46,74.43,74.46,20463.0,65.1475,65.1563,65.13,65.1563,20463.0
2016-10-25 14:15:00,74.46,74.47,74.45,74.45,3725.0,65.1563,65.165,65.1475,65.1475,3725.0
2016-10-25 14:20:00,74.45,74.45,74.43,74.44,7696.0,65.1475,65.1475,65.13,65.1388,7696.0
2016-10-25 14:25:00,74.43,74.49,74.41,74.49,24691.0,65.13,65.1825,65.1125,65.1825,24691.0
2016-10-25 14:30:00,74.49,74.49,74.47,74.49,5719.0,65.1825,65.1825,65.165,65.1825,5719.0
2016-10-25 14:35:00,74.48,74.49,74.44,74.44,8368.0,65.1738,65.1825,65.1388,65.1388,8368.0
2016-10-25 14:40:00,74.45,74.46,74.44,74.46,6066.0,65.1475,65.1563,65.1388,65.1563,6066.0
2016-10-25 14:45:00,74.46,74.53,74.46,74.53,10568.0,65.1563,65.2175,65.1563,65.2175,10568.0
2016-10-25 14:50:00,74.52,74.53,74.48,74.48,9423.0,65.2088,65.2175,65.1738,65.1738,9423.0
2016-10-25 14:55:00,74.48,74.48,74.39,74.4,7305.0,65.1738,65.1738,65.095,65.1038,7305.0
2016-10-25 15:00:00,74.4,74.4,74.35,74.35,5745.0,65.1038,65.1038,65.06,65.06,5745.0
2016-10-25 15:05:00,74.35,74.37,74.35,74.36,7771.0,65.06,65.0775,65.06,65.0688,7771.0
2016-10-25 15:10:00,74.36,74.37,74.33,74.35,5456.0,65.0688,65.0775,65.0425,65.06,5456.0
2016-10-25 15:15:00,74.35,74.36,74.34,74.34,4707.0,65.06,65.0688,65.0513,65.0513,4707.0
2016-10-25 15:20:00,74.33,74.36,74.33,74.35,4874.0,65.0425,65.0688,65.0425,65.06,4874.0
2016-10-25 15:25:00,74.35,74.36,74.34,74.35,3828.0,65.06,65.0688,65.0513,65.06,3828.0
2016-10-25 15:30:00,74.35,74.36,74.34,74.35,10779.0,65.06,65.0688,65.0513,65.06,10779.0
2016-10-25 15:35:00,74.34,74.35,74.28,74.28,13803.0,65.0513,65.06,64.9988,64.9988,13803.0
2016-10-25 15:40:00,74.28,74.29,74.25,74.26,10317.0,64.9988,65.0075,64.9725,64.9813,10317.0
2016-10-25 15:45:00,74.26,74.26,74.2,74.22,31028.0,64.9813,64.9813,64.9288,64.9463,31028.0
2016-10-25 15:50:00,74.22,74.22,74.16,74.17,27479.0,64.9463,64.9463,64.8938,64.9025,27479.0
2016-10-25 15:55:00,74.16,74.18,74.12,74.16,74624.0,64.8938,64.9113,64.8588,64.8938,74624.0
2016-10-26 09:30:00,74.07,74.07,73.88,73.99,10517.0,64.815,64.815,64.6487,64.745,10517.0
2016-10-26 09:35:00,74.1,74.18,74.04,74.11,3937.0,64.8413,64.9113,64.7888,64.85,3937.0
2016-10-26 09:40:00,74.17,74.29,74.17,74.22,9798.0,64.9025,65.0075,64.9025,64.9463,9798.0
2016-10-26 09:45:00,74.2,74.24,74.16,74.16,5318.0,64.9288,64.9638,64.8938,64.8938,5318.0
2016-10-26 09:50:00,74.18,74.29,74.09,74.27,16316.0,64.9113,65.0075,64.8325,64.99,16316.0
2016-10-26 09:55:00,74.27,74.27,74.08,74.17,10178.0,64.99,64.99,64.8238,64.9025,10178.0
2016-10-26 10:00:00,74.15,74.16,74.02,74.09,8585.0,64.885,64.8938,64.7713,64.8325,8585.0
2016-10-26 10:05:00,74.08,74.21,74.08,74.1,14257.0,64.8238,64.9375,64.8238,64.8413,14257.0
2016-10-26 10:10:00,74.09,74.13,74.04,74.1,2700.0,64.8325,64.8675,64.7888,64.8413,2700.0
2016-10-26 10:15:00,74.12,74.12,74.0,74.02,7857.0,64.8588,64.8588,64.7538,64.7713,7857.0
2016-10-26 10:20:00,74.06,74.08,74.01,74.01,4327.0,64.8063,64.8238,64.7625,64.7625,4327.0
2016-10-26 10:25:00,74.01,74.03,73.94,74.01,8478.0,64.7625,64.78,64.7013,64.7625,8478.0
2016-10-26 10:30:00,74.02,74.09,74.01,74.08,4012.0,64.7713,64.8325,64.7625,64.8238,4012.0
2016-10-26 10:35:00,74.11,74.28,74.11,74.21,7229.0,64.85,64.9988,64.85,64.9375,7229.0
2016-10-26 10:40:00,74.22,74.22,74.15,74.16,2397.0,64.9463,64.9463,64.885,64.8938,2397.0
2016-10-26 10:45:00,74.15,74.16,74.12,74.12,3200.0,64.885,64.8938,64.8588,64.8588,3200.0
2016-10-26 10:50:00,74.15,74.21,74.12,74.16,4495.0,64.885,64.9375,64.8588,64.8938,4495.0
2016-10-26 10:55:00,74.16,74.4,74.16,74.4,12145.0,64.8938,65.1038,64.8938,65.1038,12145.0
2016-10-26 11:00:00,74.4,74.41,74.29,74.33,4300.0,65.1038,65.1125,65.0075,65.0425,4300.0
2016-10-26 11:05:00,74.29,74.33,74.22,74.24,7828.0,65.0075,65.0425,64.9463,64.9638,7828.0
2016-10-26 11:10:00,74.26,74.28,74.25,74.26,6800.0,64.9813,64.9988,64.9725,64.9813,6800.0
2016-10-26 11:15:00,74.26,74.26,74.18,74.23,2517.0,64.9813,64.9813,64.9113,64.955,2517.0
2016-10-26 11:20:00,74.23,74.29,74.23,74.25,5501.0,64.955,65.0075,64.955,64.9725,5501.0
2016-10-26 11:25:00,74.27,74.34,74.26,74.33,11677.0,64.99,65.0513,64.9813,65.0425,11677.0
2016-10-26 11:30:00,74.35,74.37,74.28,74.29,9963.0,65.06,65.0775,64.9988,65.0075,9963.0
2016-10-26 11:35:00,74.29,74.35,74.28,74.35,9375.0,65.0075,65.06,64.9988,65.06,9375.0
2016-10-26 11:40:00,74.34,74.34,74.27,74.29,10062.0,65.0513,65.0513,64.99,65.0075,10062.0
2016-10-26 11:45:00,74.27,74.33,74.27,74.29,8400.0,64.99,65.0425,64.99,65.0075,8400.0
2016-10-26 11:50:00,74.29,74.31,74.25,74.31,21223.0,65.0075,65.025,64.9725,65.025,21223.0
2016-10-26 11:55:00,74.32,74.33,74.25,74.25,1900.0,65.0338,65.0425,64.9725,64.9725,1900.0
2016-10-26 12:00:00,74.21,74.23,74.18,74.22,4157.0,64.9375,64.955,64.9113,64.9463,4157.0
2016-10-26 12:05:00,74.21,74.22,74.19,74.19,1398.0,64.9375,64.9463,64.92,64.92,1398.0
2016-10-26 12:10:00,74.2,74.2,74.19,74.19,600.0,64.9288,64.9288,64.92,64.92,600.0
2016-10-26 12:15:00,74.18,74.18,74.17,74.18,742.0,64.9113,64.9113,64.9025,64.9113,742.0
2016-10-26 12:20:00,74.16,74.16,74.15,74.15,1600.0,64.8938,64.8938,64.885,64.885,1600.0
2016-10-26 12:25:00,74.16,74.17,74.15,74.15,5110.0,64.8938,64.9025,64.885,64.885,5110.0
2016-10-26 12:30:00,74.15,74.17,74.13,74.15,2300.0,64.885,64.9025,64.8675,64.885,2300.0
2016-10-26 12:35:00,74.14,74.15,74.13,74.13,2000.0,64.8763,64.885,64.8675,64.8675,2000.0
2016-10-26 12:40:00,74.13,74.13,74.1,74.11,1600.0,64.8675,64.8675,64.8413,64.85,1600.0
2016-10-26 12:45:00,74.1,74.11,74.07,74.08,2100.0,64.8413,64.85,64.815,64.8238,2100.0
2016-10-26 12:50:00,74.09,74.15,74.08,74.14,4840.0,64.8325,64.885,64.8238,64.8763,4840.0
2016-10-26 12:55:00,74.15,74.15,74.1,74.1,1180.0,64.885,64.885,64.8413,64.8413,1180.0
2016-10-26 13:00:00,74.09,74.12,74.07,74.11,2200.0,64.8325,64.8588,64.815,64.85,2200.0
2016-10-26 13:05:00,74.13,74.17,74.1,74.1,4625.0,64.8675,64.9025,64.8413,64.8413,4625.0
2016-10-26 13:10:00,74.08,74.08,74.01,74.01,1816.0,64.8238,64.8238,64.7625,64.7625,1816.0
2016-10-26 13:15:00,74.02,74.03,74.0,74.03,1900.0,64.7713,64.78,64.7538,64.78,1900.0
2016-10-26 13:20:00,74.03,74.07,74.03,74.06,2695.0,64.78,64.815,64.78,64.8063,2695.0
2016-10-26 13:25:00,74.04,74.06,74.04,74.05,1423.0,64.7888,64.8063,64.7888,64.7975,1423.0
2016-10-26 13:30:00,74.02,74.02,73.91,73.93,9115.0,64.7713,64.7713,64.675,64.6925,9115.0
2016-10-26 13:35:00,73.93,73.94,73.89,73.89,5200.0,64.6925,64.7013,64.6575,64.6575,5200.0
2016-10-26 13:40:00,73.88,73.88,73.77,73.77,3100.0,64.6487,64.6487,64.5525,64.5525,3100.0
2016-10-26 13:45:00,73.77,73.77,73.74,73.75,4864.0,64.5525,64.5525,64.5262,64.535,4864.0
2016-10-26 13:50:00,73.74,73.76,73.68,73.68,3559.0,64.5262,64.5437,64.4737,64.4737,3559.0
2016-10-26 13:55:00,73.66,73.67,73.63,73.66,4244.0,64.4562,64.465,64.43,64.4562,4244.0
2016-10-26 14:00:00,73.66,73.67,73.59,73.59,3850.0,64.4562,64.465,64.395,64.395,3850.0
2016-10-26 14:05:00,73.6,73.65,73.55,73.63,7474.0,64.4037,64.4475,64.36,64.43,7474.0
2016-10-26 14:10:00,73.65,73.71,73.64,73.71,3009.0,64.4475,64.5,64.4387,64.5,3009.0
2016-10-26 14:15:00,73.72,73.74,73.69,73.69,2517.0,64.5087,64.5262,64.4825,64.4825,2517.0
2016-10-26 14:20:00,73.7,73.7,73.67,73.68,2727.0,64.4912,64.4912,64.465,64.4737,2727.0
2016-10-26 14:25:00,73.69,73.7,73.68,73.69,2000.0,64.4825,64.4912,64.4737,64.4825,2000.0
2016-10-26 14:30:00,73.7,73.7,73.66,73.67,2490.0,64.4912,64.4912,64.4562,64.465,2490.0
2016-10-26 14:35:00,73.67,73.67,73.66,73.66,1849.0,64.465,64.465,64.4562,64.4562,1849.0
2016-10-26 14:40:00,73.67,73.72,73.67,73.71,2593.0,64.465,64.5087,64.465,64.5,2593.0
2016-10-26 14:45:00,73.71,73.71,73.64,73.64,2582.0,64.5,64.5,64.4387,64.4387,2582.0
2016-10-26 14:50:00,73.64,73.64,73.6,73.62,2363.0,64.4387,64.4387,64.4037,64.4212,2363.0
2016-10-26 14:55:00,73.63,73.73,73.61,73.72,17765.0,64.43,64.5175,64.4125,64.5087,17765.0
2016-10-26 15:00:00,73.73,73.75,73.71,73.75,2617.0,64.5175,64.535,64.5,64.535,2617.0
2016-10-26 15:05:00,73.74,73.76,73.73,73.73,4182.0,64.5262,64.5437,64.5175,64.5175,4182.0
2016-10-26 15:10:00,73.72,73.72,73.69,73.7,3124.0,64.5087,64.5087,64.4825,64.4912,3124.0
2016-10-26 15:15:00,73.7,73.71,73.68,73.69,4293.0,64.4912,64.5,64.4737,64.4825,4293.0
2016-10-26 15:20:00,73.67,73.69,73.64,73.68,9027.0,64.465,64.4825,64.4387,64.4737,9027.0
2016-10-26 15:25:00,73.67,73.68,73.63,73.65,5285.0,64.465,64.4737,64.43,64.4475,5285.0
2016-10-26 15:30:00,73.63,73.68,73.63,73.66,6109.0,64.43,64.4737,64.43,64.4562,6109.0
2016-10-26 15:35:00,73.65,73.66,73.63,73.64,8950.0,64.4475,64.4562,64.43,64.4387,8950.0
2016-10-26 15:40:00,73.64,73.64,73.6,73.63,10123.0,64.4387,64.4387,64.4037,64.43,10123.0
2016-10-26 15:45:00,73.62,73.65,73.59,73.64,18613.0,64.4212,64.4475,64.395,64.4387,18613.0
2016-10-26 15:50:00,73.63,73.64,73.56,73.56,18980.0,64.43,64.4387,64.3687,64.3687,18980.0
2016-10-26 15:55:00,73.56,73.59,73.55,73.58,35718.0,64.3687,64.395,64.36,64.3862,35718.0
2016-10-27 09:30:00,73.67,73.67,73.63,73.63,5439.0,64.465,64.465,64.43,64.43,5439.0
2016-10-27 09:35:00,73.65,73.71,73.59,73.69,3160.0,64.4475,64.5,64.395,64.4825,3160.0
2016-10-27 09:40:00,73.68,73.73,73.67,73.73,2843.0,64.4737,64.5175,64.465,64.5175,2843.0
2016-10-27 09:45:00,73.75,73.85,73.75,73.78,1878.0,64.535,64.6225,64.535,64.5612,1878.0
2016-10-27 09:50:00,73.78,73.82,73.73,73.8,16044.0,64.5612,64.5962,64.5175,64.5787,16044.0
2016-10-27 09:55:00,73.91,73.93,73.81,73.93,5100.0,64.675,64.6925,64.5875,64.6925,5100.0
2016-10-27 10:00:00,73.9,73.9,73.65,73.65,8527.0,64.6663,64.6663,64.4475,64.4475,8527.0
2016-10-27 10:05:00,73.65,73.68,73.52,73.52,9017.0,64.4475,64.4737,64.3337,64.3337,9017.0
2016-10-27 10:10:00,73.51,73.55,73.51,73.53,4736.0,64.325,64.36,64.325,64.3425,4736.0
2016-10-27 10:15:00,73.54,73.56,73.46,73.48,11190.0,64.3512,64.3687,64.2812,64.2987,11190.0
2016-10-27 10:20:00,73.5,73.59,73.5,73.54,4072.0,64.3162,64.395,64.3162,64.3512,4072.0
2016-10-27 10:25:00,73.55,73.58,73.52,73.58,2954.0,64.36,64.3862,64.3337,64.3862,2954.0
2016-10-27 10:30:00,73.6,73.6,73.47,73.47,7246.0,64.4037,64.4037,64.29,64.29,7246.0
2016-10-27 10:35:00,73.46,73.49,73.38,73.39,7500.0,64.2812,64.3075,64.2112,64.22,7500.0
2016-10-27 10:40:00,73.39,73.42,73.37,73.4,6869.0,64.22,64.2462,64.2025,64.2287,6869.0
2016-10-27 10:45:00,73.4,73.5,73.39,73.5,6105.0,64.2287,64.3162,64.22,64.3162,6105.0
2016-10-27 10:50:00,73.52,73.6,73.52,73.53,4412.0,64.3337,64.4037,64.3337,64.3425,4412.0
2016-10-27 10:55:00,73.53,73.53,73.4,73.49,14603.0,64.3425,64.3425,64.2287,64.3075,14603.0
2016-10-27 11:00:00,73.48,73.51,73.45,73.47,6749.0,64.2987,64.325,64.2725,64.29,6749.0
2016-10-27 11:05:00,73.48,73.52,73.47,73.52,6101.0,64.2987,64.3337,64.29,64.3337,6101.0
2016-10-27 11:10:00,73.52,73.53,73.49,73.51,6900.0,64.3337,64.3425,64.3075,64.325,6900.0
2016-10-27 11:15:00,73.51,73.54,73.48,73.49,5800.0,64.325,64.3512,64.2987,64.3075,5800.0
2016-10-27 11:20:00,73.49,73.49,73.45,73.47,6131.0,64.3075,64.3075,64.2725,64.29,6131.0
2016-10-27 11:25:00,73.47,73.47,73.44,73.44,10800.0,64.29,64.29,64.2637,64.2637,10800.0
2016-10-27 11:30:00,73.44,73.45,73.4,73.4,7634.0,64.2637,64.2725,64.2287,64.2287,7634.0
2016-10-27 11:35:00,73.37,73.38,73.28,73.28,5418.0,64.2025,64.2112,64.1237,64.1237,5418.0
2016-10-27 11:40:00,73.28,73.28,73.22,73.24,8202.0,64.1237,64.1237,64.0712,64.0887,8202.0
2016-10-27 11:45:00,73.27,73.31,73.23,73.26,4696.0,64.115,64.15,64.08,64.1062,4696.0
2016-10-27 11:50:00,73.26,73.32,73.26,73.3,8697.0,64.1062,64.1587,64.1062,64.1412,8697.0
2016-10-27 11:55:00,73.3,73.45,73.29,73.45,9376.0,64.1412,64.2725,64.1325,64.2725,9376.0
2016-10-27 12:00:00,73.46,73.49,73.46,73.47,4312.0,64.2812,64.3075,64.2812,64.29,4312.0
2016-10-27 12:05:00,73.47,73.58,73.47,73.56,43018.0,64.29,64.3862,64.29,64.3687,43018.0
2016-10-27 12:10:00,73.54,73.54,73.5,73.53,8133.0,64.3512,64.3512,64.3162,64.3425,8133.0
2016-10-27 12:15:00,73.54,73.55,73.49,73.52,5181.0,64.3512,64.36,64.3075,64.3337,5181.0
2016-10-27 12:20:00,73.51,73.52,73.48,73.52,6900.0,64.325,64.3337,64.2987,64.3337,6900.0
2016-10-27 12:25:00,73.5,73.5,73.46,73.5,7173.0,64.3162,64.3162,64.2812,64.3162,7173.0
2016-10-27 12:30:00,73.51,73.52,73.51,73.51,1900.0,64.325,64.3337,64.325,64.325,1900.0
2016-10-27 12:35:00,73.5,73.53,73.49,73.49,19405.0,64.3162,64.3425,64.3075,64.3075,19405.0
2016-10-27 12:40:00,73.51,73.51,73.46,73.46,10773.0,64.325,64.325,64.2812,64.2812,10773.0
2016-10-27 12:45:00,73.46,73.47,73.46,73.47,3100.0,64.2812,64.29,64.2812,64.29,3100.0
2016-10-27 12:50:00,73.46,73.48,73.46,73.48,9791.0,64.2812,64.2987,64.2812,64.2987,9791.0
2016-10-27 12:55:00,73.48,73.49,73.46,73.46,6300.0,64.2987,64.3075,64.2812,64.2812,6300.0
2016-10-27 13:00:00,73.46,73.52,73.46,73.52,3948.0,64.2812,64.3337,64.2812,64.3337,3948.0
2016-10-27 13:05:00,73.52,73.56,73.5,73.51,5804.0,64.3337,64.3687,64.3162,64.325,5804.0
2016-10-27 13:10:00,73.52,73.55,73.52,73.55,3456.0,64.3337,64.36,64.3337,64.36,3456.0
2016-10-27 13:15:00,73.54,73.56,73.53,73.53,4016.0,64.3512,64.3687,64.3425,64.3425,4016.0
2016-10-27 13:20:00,73.53,73.55,73.52,73.53,2101.0,64.3425,64.36,64.3337,64.3425,2101.0
2016-10-27 13:25:00,73.51,73.53,73.51,73.51,3223.0,64.325,64.3425,64.325,64.325,3223.0
2016-10-27 13:30:00,73.52,73.52,73.44,73.44,5978.0,64.3337,64.3337,64.2637,64.2637,5978.0
2016-10-27 13:35:00,73.45,73.54,73.44,73.54,5583.0,64.2725,64.3512,64.2637,64.3512,5583.0
2016-10-27 13:40:00,73.54,73.54,73.47,73.49,6038.0,64.3512,64.3512,64.29,64.3075,6038.0
2016-10-27 13:45:00,73.5,73.52,73.45,73.47,6100.0,64.3162,64.3337,64.2725,64.29,6100.0
2016-10-27 13:50:00,73.46,73.51,73.44,73.5,6340.0,64.2812,64.325,64.2637,64.3162,6340.0
2016-10-27 13:55:00,73.5,73.57,73.48,73.54,65446.0,64.3162,64.3775,64.2987,64.3512,65446.0
2016-10-27 14:00:00,73.55,73.75,73.55,73.67,11755.0,64.36,64.535,64.36,64.465,11755.0
2016-10-27 14:05:00,73.69,73.77,73.66,73.71,12486.0,64.4825,64.5525,64.4562,64.5,12486.0
2016-10-27 14:10:00,73.72,73.76,73.69,73.76,2011.0,64.5087,64.5437,64.4825,64.5437,2011.0
2016-10-27 14:15:00,73.78,73.78,73.73,73.73,2400.0,64.5612,64.5612,64.5175,64.5175,2400.0
2016-10-27 14:20:00,73.72,73.73,73.64,73.64,2601.0,64.5087,64.5175,64.4387,64.4387,2601.0
2016-10-27 14:25:00,73.62,73.69,73.62,73.65,2119.0,64.4212,64.4825,64.4212,64.4475,2119.0
2016-10-27 14:30:00,73.63,73.67,73.59,73.59,2858.0,64.43,64.465,64.395,64.395,2858.0
2016-10-27 14:35:00,73.57,73.6,73.53,73.6,2298.0,64.3775,64.4037,64.3425,64.4037,2298.0
2016-10-27 14:40:00,73.59,73.59,73.56,73.56,1600.0,64.395,64.395,64.3687,64.3687,1600.0
2016-10-27 14:45:00,73.54,73.55,73.48,73.51,24233.0,64.3512,64.36,64.2987,64.325,24233.0
2016-10-27 14:50:00,73.53,73.57,73.53,73.55,3042.0,64.3425,64.3775,64.3425,64.36,3042.0
2016-10-27 14:55:00,73.56,73.56,73.52,73.54,3362.0,64.3687,64.3687,64.3337,64.3512,3362.0
2016-10-27 15:00:00,73.57,73.65,73.57,73.59,3293.0,64.3775,64.4475,64.3775,64.395,3293.0
2016-10-27 15:05:00,73.59,73.6,73.53,73.53,4681.0,64.395,64.4037,64.3425,64.3425,4681.0
2016-10-27 15:10:00,73.51,73.54,73.49,73.51,10971.0,64.325,64.3512,64.3075,64.325,10971.0
2016-10-27 15:15:00,73.51,73.52,73.46,73.46,11569.0,64.325,64.3337,64.2812,64.2812,11569.0
2016-10-27 15:20:00,73.45,73.49,73.45,73.48,11395.0,64.2725,64.3075,64.2725,64.2987,11395.0
2016-10-27 15:25:00,73.48,73.54,73.48,73.54,32801.0,64.2987,64.3512,64.2987,64.3512,32801.0
2016-10-27 15:30:00,73.52,73.52,73.42,73.5,12938.0,64.3337,64.3337,64.2462,64.3162,12938.0
2016-10-27 15:35:00,73.51,73.56,73.5,73.51,11149.0,64.325,64.3687,64.3162,64.325,11149.0
2016-10-27 15:40:00,73.52,73.55,73.51,73.52,17657.0,64.3337,64.36,64.325,64.3337,17657.0
2016-10-27 15:45:00,73.53,73.55,73.5,73.55,10805.0,64.3425,64.36,64.3162,64.36,10805.0
2016-10-27 15:50:00,73.54,73.55,73.49,73.5,33123.0,64.3512,64.36,64.3075,64.3162,33123.0
2016-10-27 15:55:00,73.52,73.55,73.46,73.5,91478.0,64.3337,64.36,64.2812,64.3162,91478.0
2016-10-28 09:30:00,73.56,73.87,73.38,73.8,6692.0,64.3687,64.64,64.2112,64.5787,6692.0
2016-10-28 09:35:00,73.77,74.23,73.66,74.19,5124.0,64.5525,64.955,64.4562,64.92,5124.0
2016-10-28 09:40:00,74.18,74.22,74.08,74.12,3220.0,64.9113,64.9463,64.8238,64.8588,3220.0
2016-10-28 09:45:00,74.1,74.18,74.04,74.09,2714.0,64.8413,64.9113,64.7888,64.8325,2714.0
2016-10-28 09:50:00,74.05,74.12,74.03,74.03,2400.0,64.7975,64.8588,64.78,64.78,2400.0
2016-10-28 09:55:00,74.06,74.07,74.0,74.0,1838.0,64.8063,64.815,64.7538,64.7538,1838.0
2016-10-28 10:00:00,74.03,74.03,73.87,73.91,4132.0,64.78,64.78,64.64,64.675,4132.0
2016-10-28 10:05:00,73.94,73.94,73.83,73.83,3096.0,64.7013,64.7013,64.605,64.605,3096.0
2016-10-28 10:10:00,73.84,73.84,73.72,73.78,4200.0,64.6137,64.6137,64.5087,64.5612,4200.0
2016-10-28 10:15:00,73.79,73.84,73.77,73.77,5130.0,64.57,64.6137,64.5525,64.5525,5130.0
2016-10-28 10:20:00,73.78,73.94,73.78,73.94,7489.0,64.5612,64.7013,64.5612,64.7013,7489.0
2016-10-28 10:25:00,73.91,73.98,73.91,73.94,1500.0,64.675,64.7363,64.675,64.7013,1500.0
2016-10-28 10:30:00,73.91,74.13,73.91,74.13,3905.0,64.675,64.8675,64.675,64.8675,3905.0
2016-10-28 10:35:00,74.15,74.16,74.02,74.07,3993.0,64.885,64.8938,64.7713,64.815,3993.0
2016-10-28 10:40:00,74.11,74.11,74.03,74.07,1600.0,64.85,64.85,64.78,64.815,1600.0
2016-10-28 10:45:00,74.07,74.07,73.97,73.99,3727.0,64.815,64.815,64.7275,64.745,3727.0
2016-10-28 10:50:00,73.99,73.99,73.94,73.99,2403.0,64.745,64.745,64.7013,64.745,2403.0
2016-10-28 10:55:00,73.96,74.0,73.93,73.93,2722.0,64.7188,64.7538,64.6925,64.6925,2722.0
2016-10-28 11:00:00,73.92,73.95,73.91,73.92,3110.0,64.6838,64.71,64.675,64.6838,3110.0
2016-10-28 11:05:00,73.9,73.9,73.81,73.81,4700.0,64.6663,64.6663,64.5875,64.5875,4700.0
2016-10-28 11:10:00,73.8,73.86,73.8,73.86,3396.0,64.5787,64.6312,64.5787,64.6312,3396.0
2016-10-28 11:15:00,73.85,73.91,73.85,73.88,3253.0,64.6225,64.675,64.6225,64.6487,3253.0
2016-10-28 11:20:00,73.89,73.97,73.84,73.97,71575.0,64.6575,64.7275,64.6137,64.7275,71575.0
2016-10-28 11:25:00,73.97,74.0,73.86,73.9,5345.0,64.7275,64.7538,64.6312,64.6663,5345.0
2016-10-28 11:30:00,73.89,73.96,73.86,73.91,3655.0,64.6575,64.7188,64.6312,64.675,3655.0
2016-10-28 11:35:00,73.91,73.96,73.91,73.93,1983.0,64.675,64.7188,64.675,64.6925,1983.0
2016-10-28 11:40:00,73.92,73.94,73.88,73.91,2419.0,64.6838,64.7013,64.6487,64.675,2419.0
2016-10-28 11:45:00,73.91,73.91,73.82,73.86,2416.0,64.675,64.675,64.5962,64.6312,2416.0
2016-10-28 11:50:00,73.85,73.88,73.8,73.88,68869.0,64.6225,64.6487,64.5787,64.6487,68869.0
2016-10-28 11:55:00,73.88,73.92,73.88,73.9,4209.0,64.6487,64.6838,64.6487,64.6663,4209.0
2016-10-28 12:00:00,73.91,73.93,73.9,73.92,1760.0,64.675,64.6925,64.6663,64.6838,1760.0
2016-10-28 12:05:00,73.95,73.99,73.95,73.97,2154.0,64.71,64.745,64.71,64.7275,2154.0
2016-10-28 12:10:00,73.97,74.06,73.95,74.02,9389.0,64.7275,64.8063,64.71,64.7713,9389.0
2016-10-28 12:15:00,74.04,74.04,73.94,73.96,8187.0,64.7888,64.7888,64.7013,64.7188,8187.0
2016-10-28 12:20:00,73.97,74.01,73.93,73.96,7286.0,64.7275,64.7625,64.6925,64.7188,7286.0
2016-10-28 12:25:00,73.94,73.98,73.93,73.95,2100.0,64.7013,64.7363,64.6925,64.71,2100.0
2016-10-28 12:30:00,73.94,73.94,73.9,73.91,2127.0,64.7013,64.7013,64.6663,64.675,2127.0
2016-10-28 12:35:00,73.9,73.93,73.81,73.89,40544.0,64.6663,64.6925,64.5875,64.6575,40544.0
2016-10-28 12:40:00,73.88,73.94,73.87,73.87,4100.0,64.6487,64.7013,64.64,64.64,4100.0
2016-10-28 12:45:00,73.89,73.9,73.84,73.84,4701.0,64.6575,64.6663,64.6137,64.6137,4701.0
2016-10-28 12:50:00,73.84,73.85,73.8,73.83,8387.0,64.6137,64.6225,64.5787,64.605,8387.0
2016-10-28 12:55:00,73.83,73.86,73.82,73.82,3600.0,64.605,64.6312,64.5962,64.5962,3600.0
2016-10-28 13:00:00,73.83,73.84,73.56,73.56,10562.0,64.605,64.6137,64.3687,64.3687,10562.0
2016-10-28 13:05:00,73.56,73.57,73.35,73.35,17758.0,64.3687,64.3775,64.185,64.185,17758.0
2016-10-28 13:10:00,73.38,73.48,73.32,73.47,5510.0,64.2112,64.2987,64.1587,64.29,5510.0
2016-10-28 13:15:00,73.48,73.48,73.4,73.43,2500.0,64.2987,64.2987,64.2287,64.255,2500.0
2016-10-28 13:20:00,73.42,73.48,73.34,73.34,5385.0,64.2462,64.2987,64.1762,64.1762,5385.0
2016-10-28 13:25:00,73.34,73.42,73.34,73.36,10173.0,64.1762,64.2462,64.1762,64.1937,10173.0
2016-10-28 13:30:00,73.34,73.35,73.24,73.24,10834.0,64.1762,64.185,64.0887,64.0887,10834.0
2016-10-28 13:35:00,73.23,73.23,73.04,73.11,23394.0,64.08,64.08,63.9137,63.975,23394.0
2016-10-28 13:40:00,73.09,73.19,73.05,73.15,11917.0,63.9575,64.045,63.9225,64.01,11917.0
2016-10-28 13:45:00,73.14,73.14,73.08,73.09,10279.0,64.0012,64.0012,63.9487,63.9575,10279.0
2016-10-28 13:50:00,73.07,73.08,73.01,73.06,11218.0,63.94,63.9487,63.8875,63.9312,11218.0
2016-10-28 13:55:00,73.05,73.07,72.87,72.89,11363.0,63.9225,63.94,63.7649,63.7824,11363.0
2016-10-28 14:00:00,72.89,72.98,72.81,72.82,10417.0,63.7824,63.8612,63.7124,63.7212,10417.0
2016-10-28 14:05:00,72.81,72.83,72.75,72.75,8846.0,63.7124,63.7299,63.6599,63.6599,8846.0
2016-10-28 14:10:00,72.78,72.82,72.76,72.81,6860.0,63.6862,63.7212,63.6687,63.7124,6860.0
2016-10-28 14:15:00,72.81,72.98,72.75,72.91,16111.0,63.7124,63.8612,63.6599,63.7999,16111.0
2016-10-28 14:20:00,72.87,73.09,72.86,73.05,7792.0,63.7649,63.9575,63.7562,63.9225,7792.0
2016-10-28 14:25:00,73.05,73.05,72.97,73.03,3067.0,63.9225,63.9225,63.8525,63.905,3067.0
2016-10-28 14:30:00,73.0,73.07,72.94,73.07,3003.0,63.8787,63.94,63.8262,63.94,3003.0
2016-10-28 14:35:00,73.09,73.11,73.0,73.06,3976.0,63.9575,63.975,63.8787,63.9312,3976.0
2016-10-28 14:40:00,73.03,73.04,72.97,72.97,2600.0,63.905,63.9137,63.8525,63.8525,2600.0
2016-10-28 14:45:00,72.99,73.05,72.99,73.05,3320.0,63.87,63.9225,63.87,63.9225,3320.0
2016-10-28 14:50:00,73.05,73.11,73.05,73.08,4669.0,63.9225,63.975,63.9225,63.9487,4669.0
2016-10-28 14:55:00,73.08,73.3,73.07,73.3,8392.0,63.9487,64.1412,63.94,64.1412,8392.0
2016-10-28 15:00:00,73.29,73.31,73.23,73.23,6600.0,64.1325,64.15,64.08,64.08,6600.0
2016-10-28 15:05:00,73.23,73.31,73.18,73.19,68396.0,64.08,64.15,64.0362,64.045,68396.0
2016-10-28 15:10:00,73.19,73.2,73.07,73.07,7508.0,64.045,64.0537,63.94,63.94,7508.0
2016-10-28 15:15:00,73.06,73.06,72.96,72.96,4101.0,63.9312,63.9312,63.8437,63.8437,4101.0
2016-10-28 15:20:00,72.99,73.09,72.98,73.06,11278.0,63.87,63.9575,63.8612,63.9312,11278.0
2016-10-28 15:25:00,73.06,73.16,73.06,73.14,16547.0,63.9312,64.0187,63.9312,64.0012,16547.0
2016-10-28 15:30:00,73.14,73.14,73.03,73.07,9036.0,64.0012,64.0012,63.905,63.94,9036.0
2016-10-28 15:35:00,73.05,73.07,72.98,72.98,19070.0,63.9225,63.94,63.8612,63.8612,19070.0
2016-10-28 15:40:00,72.97,72.97,72.81,72.86,44500.0,63.8525,63.8525,63.7124,63.7562,44500.0
2016-10-28 15:45:00,72.86,72.9,72.8,72.89,24705.0,63.7562,63.7912,63.7037,63.7824,24705.0
2016-10-28 15:50:00,72.89,72.91,72.82,72.83,28617.0,63.7824,63.7999,63.7212,63.7299,28617.0
2016-10-28 15:55:00,72.83,72.89,72.78,72.83,49637.0,63.7299,63.7824,63.6862,63.7299,49637.0
2016-10-31 09:30:00,72.71,72.98,72.58,72.98,22161.0,63.6249,63.8612,63.5112,63.8612,22161.0
2016-10-31 09:35:00,72.89,73.04,72.89,72.96,5610.0,63.7824,63.9137,63.7824,63.8437,5610.0
2016-10-31 09:40:00,72.94,72.97,72.88,72.9,4642.0,63.8262,63.8525,63.7737,63.7912,4642.0
2016-10-31 09:45:00,72.94,72.94,72.77,72.78,4800.0,63.8262,63.8262,63.6774,63.6862,4800.0
2016-10-31 09:50:00,72.75,72.75,72.58,72.58,2300.0,63.6599,63.6599,63.5112,63.5112,2300.0
2016-10-31 09:55:00,72.62,72.62,72.32,72.32,5757.0,63.5462,63.5462,63.2837,63.2837,5757.0
2016-10-31 10:00:00,72.29,72.44,72.28,72.39,9246.0,63.2574,63.3887,63.2487,63.3449,9246.0
2016-10-31 10:05:00,72.38,72.4,72.36,72.4,11614.0,63.3362,63.3537,63.3187,63.3537,11614.0
2016-10-31 10:10:00,72.4,72.5,72.39,72.46,5583.0,63.3537,63.4412,63.3449,63.4062,5583.0
2016-10-31 10:15:00,72.45,72.46,72.38,72.38,3355.0,63.3974,63.4062,63.3362,63.3362,3355.0
2016-10-31 10:20:00,72.38,72.42,72.36,72.4,7276.0,63.3362,63.3712,63.3187,63.3537,7276.0
2016-10-31 10:25:00,72.41,72.47,72.21,72.21,26078.0,63.3624,63.4149,63.1874,63.1874,26078.0
2016-10-31 10:30:00,72.23,72.32,72.16,72.17,12221.0,63.2049,63.2837,63.1437,63.1524,12221.0
2016-10-31 10:35:00,72.16,72.2,72.14,72.18,7900.0,63.1437,63.1787,63.1262,63.1612,7900.0
2016-10-31 10:40:00,72.15,72.29,72.15,72.24,6820.0,63.1349,63.2574,63.1349,63.2137,6820.0
2016-10-31 10:45:00,72.24,72.24,72.17,72.19,9088.0,63.2137,63.2137,63.1524,63.1699,9088.0
2016-10-31 10:50:00,72.2,72.23,72.17,72.19,7647.0,63.1787,63.2049,63.1524,63.1699,7647.0
2016-10-31 10:55:00,72.19,72.23,72.13,72.13,6163.0,63.1699,63.2049,63.1174,63.1174,6163.0
2016-10-31 11:00:00,72.14,72.14,72.1,72.12,6660.0,63.1262,63.1262,63.0912,63.1087,6660.0
2016-10-31 11:05:00,72.11,72.16,72.11,72.12,6567.0,63.0999,63.1437,63.0999,63.1087,6567.0
2016-10-31 11:10:00,72.13,72.13,72.06,72.08,8994.0,63.1174,63.1174,63.0562,63.0737,8994.0
2016-10-31 11:15:00,72.05,72.09,72.05,72.05,5100.0,63.0474,63.0824,63.0474,63.0474,5100.0
2016-10-31 11:20:00,72.06,72.16,72.06,72.08,10298.0,63.0562,63.1437,63.0562,63.0737,10298.0
2016-10-31 11:25:00,72.09,72.2,72.07,72.2,11600.0,63.0824,63.1787,63.0649,63.1787,11600.0
2016-10-31 11:30:00,72.2,72.25,72.16,72.16,12274.0,63.1787,63.2224,63.1437,63.1437,12274.0
2016-10-31 11:35:00,72.16,72.17,72.15,72.15,2800.0,63.1437,63.1524,63.1349,63.1349,2800.0
2016-10-31 11:40:00,72.17,72.2,72.15,72.18,8273.0,63.1524,63.1787,63.1349,63.1612,8273.0
2016-10-31 11:45:00,72.19,72.19,72.13,72.17,14677.0,63.1699,63.1699,63.1174,63.1524,14677.0
2016-10-31 11:50:00,72.18,72.21,72.16,72.21,8109.0,63.1612,63.1874,63.1437,63.1874,8109.0
2016-10-31 11:55:00,72.22,72.22,72.16,72.16,7470.0,63.1962,63.1962,63.1437,63.1437,7470.0
2016-10-31 12:00:00,72.17,72.19,72.11,72.11,7188.0,63.1524,63.1699,63.0999,63.0999,7188.0
2016-10-31 12:05:00,72.09,72.15,72.08,72.1,6007.0,63.0824,63.1349,63.0737,63.0912,6007.0
2016-10-31 12:10:00,72.07,72.12,72.07,72.12,7634.0,63.0649,63.1087,63.0649,63.1087,7634.0
2016-10-31 12:15:00,72.13,72.2,72.13,72.15,6515.0,63.1174,63.1787,63.1174,63.1349,6515.0
2016-10-31 12:20:00,72.17,72.2,72.16,72.2,45833.0,63.1524,63.1787,63.1437,63.1787,45833.0
2016-10-31 12:25:00,72.2,72.33,72.19,72.3,9727.0,63.1787,63.2924,63.1699,63.2662,9727.0
2016-10-31 12:30:00,72.33,72.34,72.31,72.34,3802.0,63.2924,63.3012,63.2749,63.3012,3802.0
2016-10-31 12:35:00,72.36,72.39,72.29,72.29,3900.0,63.3187,63.3449,63.2574,63.2574,3900.0
2016-10-31 12:40:00,72.29,72.43,72.26,72.41,4801.0,63.2574,63.3799,63.2312,63.3624,4801.0
2016-10-31 12:45:00,72.42,72.44,72.39,72.43,5034.0,63.3712,63.3887,63.3449,63.3799,5034.0
2016-10-31 12:50:00,72.42,72.52,72.42,72.43,3387.0,63.3712,63.4587,63.3712,63.3799,3387.0
2016-10-31 12:55:00,72.43,72.51,72.43,72.5,3500.0,63.3799,63.4499,63.3799,63.4412,3500.0
2016-10-31 13:00:00,72.51,72.53,72.48,72.49,6292.0,63.4499,63.4674,63.4237,63.4324,6292.0
2016-10-31 13:05:00,72.49,72.59,72.47,72.57,5301.0,63.4324,63.5199,63.4149,63.5024,5301.0
2016-10-31 13:10:00,72.59,72.61,72.56,72.61,6997.0,63.5199,63.5374,63.4937,63.5374,6997.0
2016-10-31 13:15:00,72.6,72.6,72.55,72.57,4297.0,63.5287,63.5287,63.4849,63.5024,4297.0
2016-10-31 13:20:00,72.59,72.6,72.56,72.56,2942.0,63.5199,63.5287,63.4937,63.4937,2942.0
2016-10-31 13:25:00,72.56,72.57,72.52,72.54,4540.0,63.4937,63.5024,63.4587,63.4762,4540.0
2016-10-31 13:30:00,72.54,72.61,72.54,72.58,4402.0,63.4762,63.5374,63.4762,63.5112,4402.0
2016-10-31 13:35:00,72.57,72.57,72.5,72.52,3800.0,63.5024,63.5024,63.4412,63.4587,3800.0
2016-10-31 13:40:00,72.53,72.57,72.53,72.55,3725.0,63.4674,63.5024,63.4674,63.4849,3725.0
2016-10-31 13:45:00,72.54,72.57,72.52,72.57,2337.0,63.4762,63.5024,63.4587,63.5024,2337.0
2016-10-31 13:50:00,72.57,72.58,72.54,72.54,3006.0,63.5024,63.5112,63.4762,63.4762,3006.0
2016-10-31 13:55:00,72.53,72.53,72.46,72.48,4927.0,63.4674,63.4674,63.4062,63.4237,4927.0
2016-10-31 14:00:00,72.49,72.5,72.45,72.45,3400.0,63.4324,63.4412,63.3974,63.3974,3400.0
2016-10-31 14:05:00,72.45,72.47,72.42,72.43,7876.0,63.3974,63.4149,63.3712,63.3799,7876.0
2016-10-31 14:10:00,72.44,72.46,72.43,72.46,4820.0,63.3887,63.4062,63.3799,63.4062,4820.0
2016-10-31 14:15:00,72.46,72.5,72.46,72.48,6142.0,63.4062,63.4412,63.4062,63.4237,6142.0
2016-10-31 14:20:00,72.48,72.51,72.47,72.48,5000.0,63.4237,63.4499,63.4149,63.4237,5000.0
2016-10-31 14:25:00,72.47,72.53,72.46,72.5,7216.0,63.4149,63.4674,63.4062,63.4412,7216.0
2016-10-31 14:30:00,72.51,72.56,72.51,72.55,2200.0,63.4499,63.4937,63.4499,63.4849,2200.0
2016-10-31 14:35:00,72.55,72.61,72.53,72.61,4698.0,63.4849,63.5374,63.4674,63.5374,4698.0
2016-10-31 14:40:00,72.59,72.6,72.52,72.57,8026.0,63.5199,63.5287,63.4587,63.5024,8026.0
2016-10-31 14:45:00,72.56,72.6,72.54,72.59,5097.0,63.4937,63.5287,63.4762,63.5199,5097.0
2016-10-31 14:50:00,72.6,72.66,72.59,72.64,5836.0,63.5287,63.5812,63.5199,63.5637,5836.0
2016-10-31 14:55:00,72.64,72.71,72.62,72.71,8800.0,63.5637,63.6249,63.5462,63.6249,8800.0
2016-10-31 15:00:00,72.71,72.78,72.69,72.76,9572.0,63.6249,63.6862,63.6074,63.6687,9572.0
2016-10-31 15:05:00,72.77,72.79,72.71,72.71,9807.0,63.6774,63.6949,63.6249,63.6249,9807.0
2016-10-31 15:10:00,72.72,72.74,72.72,72.73,8715.0,63.6337,63.6512,63.6337,63.6424,8715.0
2016-10-31 15:15:00,72.72,72.73,72.68,72.68,3819.0,63.6337,63.6424,63.5987,63.5987,3819.0
2016-10-31 15:20:00,72.69,72.71,72.68,72.7,7537.0,63.6074,63.6249,63.5987,63.6162,7537.0
2016-10-31 15:25:00,72.69,72.74,72.69,72.73,8726.0,63.6074,63.6512,63.6074,63.6424,8726.0
2016-10-31 15:30:00,72.73,72.74,72.68,72.69,9533.0,63.6424,63.6512,63.5987,63.6074,9533.0
2016-10-31 15:35:00,72.69,72.73,72.68,72.73,12671.0,63.6074,63.6424,63.5987,63.6424,12671.0
2016-10-31 15:40:00,72.73,72.73,72.68,72.71,18539.0,63.6424,63.6424,63.5987,63.6249,18539.0
2016-10-31 15:45:00,72.72,72.74,72.7,72.73,25256.0,63.6337,63.6512,63.6162,63.6424,25256.0
2016-10-31 15:50:00,72.73,72.74,72.64,72.66,35221.0,63.6424,63.6512,63.5637,63.5812,35221.0
2016-10-31 15:55:00,72.66,72.67,72.58,72.59,58070.0,63.5812,63.5899,63.5112,63.5199,58070.0
2016-11-01 09:30:00,72.9,72.97,72.49,72.84,12731.0,63.7912,63.8525,63.4324,63.7387,12731.0
2016-11-01 09:35:00,72.88,72.98,72.79,72.79,2090.0,63.7737,63.8612,63.6949,63.6949,2090.0
2016-11-01 09:40:00,72.76,72.97,72.72,72.88,7515.0,63.6687,63.8525,63.6337,63.7737,7515.0
2016-11-01 09:45:00,72.92,72.92,72.82,72.89,6930.0,63.8087,63.8087,63.7212,63.7824,6930.0
2016-11-01 09:50:00,72.89,72.92,72.81,72.86,6171.0,63.7824,63.8087,63.7124,63.7562,6171.0
2016-11-01 09:55:00,72.87,72.93,72.82,72.93,3120.0,63.7649,63.8175,63.7212,63.8175,3120.0
2016-11-01 10:00:00,72.88,72.93,72.8,72.9,6309.0,63.7737,63.8175,63.7037,63.7912,6309.0
2016-11-01 10:05:00,72.89,72.92,72.77,72.85,19519.0,63.7824,63.8087,63.6774,63.7474,19519.0
2016-11-01 10:10:00,72.85,72.85,72.75,72.82,3509.0,63.7474,63.7474,63.6599,63.7212,3509.0
2016-11-01 10:15:00,72.83,72.85,72.74,72.79,12855.0,63.7299,63.7474,63.6512,63.6949,12855.0
2016-11-01 10:20:00,72.79,72.8,72.72,72.75,2200.0,63.6949,63.7037,63.6337,63.6599,2200.0
2016-11-01 10:25:00,72.74,72.74,72.65,72.65,2398.0,63.6512,63.6512,63.5724,63.5724,2398.0
2016-11-01 10:30:00,72.65,72.75,72.64,72.72,2800.0,63.5724,63.6599,63.5637,63.6337,2800.0
2016-11-01 10:35:00,72.71,72.71,72.59,72.59,1201.0,63.6249,63.6249,63.5199,63.5199,1201.0
2016-11-01 10:40:00,72.55,72.63,72.54,72.59,3708.0,63.4849,63.5549,63.4762,63.5199,3708.0
2016-11-01 10:45:00,72.6,72.66,72.6,72.66,500.0,63.5287,63.5812,63.5287,63.5812,500.0
2016-11-01 10:50:00,72.65,72.66,72.58,72.58,4657.0,63.5724,63.5812,63.5112,63.5112,4657.0
2016-11-01 10:55:00,72.58,72.67,72.58,72.66,4250.0,63.5112,63.5899,63.5112,63.5812,4250.0
2016-11-01 11:00:00,72.65,72.68,72.65,72.67,4000.0,63.5724,63.5987,63.5724,63.5899,4000.0
2016-11-01 11:05:00,72.69,72.74,72.68,72.73,7956.0,63.6074,63.6512,63.5987,63.6424,7956.0
2016-11-01 11:10:00,72.73,72.74,72.69,72.7,4303.0,63.6424,63.6512,63.6074,63.6162,4303.0
2016-11-01 11:15:00,72.68,72.75,72.68,72.72,5097.0,63.5987,63.6599,63.5987,63.6337,5097.0
2016-11-01 11:20:00,72.75,72.75,72.69,72.7,2894.0,63.6599,63.6599,63.6074,63.6162,2894.0
2016-11-01 11:25:00,72.69,72.74,72.68,72.71,4924.0,63.6074,63.6512,63.5987,63.6249,4924.0
2016-11-01 11:30:00,72.7,72.71,72.64,72.67,3400.0,63.6162,63.6249,63.5637,63.5899,3400.0
2016-11-01 11:35:00,72.66,72.74,72.65,72.74,1600.0,63.5812,63.6512,63.5724,63.6512,1600.0
2016-11-01 11:40:00,72.75,72.84,72.72,72.84,5808.0,63.6599,63.7387,63.6337,63.7387,5808.0
2016-11-01 11:45:00,72.84,72.87,72.8,72.82,3100.0,63.7387,63.7649,63.7037,63.7212,3100.0
2016-11-01 11:50:00,72.8,72.81,72.73,72.73,3600.0,63.7037,63.7124,63.6424,63.6424,3600.0
2016-11-01 11:55:00,72.73,72.73,72.65,72.67,2848.0,63.6424,63.6424,63.5724,63.5899,2848.0
2016-11-01 12:00:00,72.68,72.7,72.67,72.67,4298.0,63.5987,63.6162,63.5899,63.5899,4298.0
2016-11-01 12:05:00,72.67,72.67,72.58,72.58,3008.0,63.5899,63.5899,63.5112,63.5112,3008.0
2016-11-01 12:10:00,72.55,72.57,72.52,72.52,3303.0,63.4849,63.5024,63.4587,63.4587,3303.0
2016-11-01 12:15:00,72.49,72.49,72.41,72.41,5301.0,63.4324,63.4324,63.3624,63.3624,5301.0
2016-11-01 12:20:00,72.39,72.45,72.36,72.45,1802.0,63.3449,63.3974,63.3187,63.3974,1802.0
2016-11-01 12:25:00,72.44,72.52,72.44,72.46,6369.0,63.3887,63.4587,63.3887,63.4062,6369.0
2016-11-01 12:30:00,72.45,72.48,72.44,72.47,5195.0,63.3974,63.4237,63.3887,63.4149,5195.0
2016-11-01 12:35:00,72.5,72.53,72.48,72.53,3403.0,63.4412,63.4674,63.4237,63.4674,3403.0
2016-11-01 12:40:00,72.54,72.54,72.52,72.54,3501.0,63.4762,63.4762,63.4587,63.4762,3501.0
2016-11-01 12:45:00,72.52,72.52,72.4,72.41,1850.0,63.4587,63.4587,63.3537,63.3624,1850.0
2016-11-01 12:50:00,72.4,72.42,72.4,72.4,900.0,63.3537,63.3712,63.3537,63.3537,900.0
2016-11-01 12:55:00,72.41,72.41,72.33,72.37,3400.0,63.3624,63.3624,63.2924,63.3274,3400.0
2016-11-01 13:00:00,72.35,72.38,72.35,72.36,2300.0,63.3099,63.3362,63.3099,63.3187,2300.0
2016-11-01 13:05:00,72.37,72.4,72.37,72.4,3200.0,63.3274,63.3537,63.3274,63.3537,3200.0
2016-11-01 13:10:00,72.41,72.49,72.41,72.45,2000.0,63.3624,63.4324,63.3624,63.3974,2000.0
2016-11-01 13:15:00,72.44,72.44,72.36,72.37,3271.0,63.3887,63.3887,63.3187,63.3274,3271.0
2016-11-01 13:20:00,72.36,72.36,72.22,72.27,3445.0,63.3187,63.3187,63.1962,63.2399,3445.0
2016-11-01 13:25:00,72.29,72.34,72.28,72.34,2770.0,63.2574,63.3012,63.2487,63.3012,2770.0
2016-11-01 13:30:00,72.32,72.32,72.28,72.28,1358.0,63.2837,63.2837,63.2487,63.2487,1358.0
2016-11-01 13:35:00,72.28,72.31,72.26,72.28,3000.0,63.2487,63.2749,63.2312,63.2487,3000.0
2016-11-01 13:40:00,72.28,72.29,72.15,72.17,3600.0,63.2487,63.2574,63.1349,63.1524,3600.0
2016-11-01 13:45:00,72.16,72.16,72.08,72.08,3138.0,63.1437,63.1437,63.0737,63.0737,3138.0
2016-11-01 13:50:00,72.09,72.15,72.09,72.11,3597.0,63.0824,63.1349,63.0824,63.0999,3597.0
2016-11-01 13:55:00,72.1,72.13,72.08,72.12,5234.0,63.0912,63.1174,63.0737,63.1087,5234.0
2016-11-01 14:00:00,72.11,72.11,72.04,72.04,3532.0,63.0999,63.0999,63.0387,63.0387,3532.0
2016-11-01 14:05:00,72.04,72.06,72.0,72.01,4519.0,63.0387,63.0562,63.0037,63.0124,4519.0
2016-11-01 14:10:00,72.03,72.03,71.98,71.98,2600.0,63.0299,63.0299,62.9862,62.9862,2600.0
2016-11-01 14:15:00,71.96,71.96,71.82,71.85,4662.0,62.9687,62.9687,62.8461,62.8724,4662.0
2016-11-01 14:20:00,71.85,71.91,71.83,71.91,2746.0,62.8724,62.9249,62.8549,62.9249,2746.0
2016-11-01 14:25:00,71.92,72.15,71.92,72.12,11984.0,62.9336,63.1349,62.9336,63.1087,11984.0
2016-11-01 14:30:00,72.12,72.2,72.05,72.18,19311.0,63.1087,63.1787,63.0474,63.1612,19311.0
2016-11-01 14:35:00,72.19,72.22,72.14,72.14,13114.0,63.1699,63.1962,63.1262,63.1262,13114.0
2016-11-01 14:40:00,72.12,72.12,72.05,72.11,5302.0,63.1087,63.1087,63.0474,63.0999,5302.0
2016-11-01 14:45:00,72.11,72.11,72.05,72.08,11000.0,63.0999,63.0999,63.0474,63.0737,11000.0
2016-11-01 14:50:00,72.09,72.18,72.09,72.16,5498.0,63.0824,63.1612,63.0824,63.1437,5498.0
2016-11-01 14:55:00,72.17,72.22,72.15,72.16,5432.0,63.1524,63.1962,63.1349,63.1437,5432.0
2016-11-01 15:00:00,72.15,72.2,72.06,72.16,7731.0,63.1349,63.1787,63.0562,63.1437,7731.0
2016-11-01 15:05:00,72.15,72.18,72.08,72.18,6401.0,63.1349,63.1612,63.0737,63.1612,6401.0
2016-11-01 15:10:00,72.21,72.21,72.14,72.19,4173.0,63.1874,63.1874,63.1262,63.1699,4173.0
2016-11-01 15:15:00,72.19,72.25,72.12,72.23,12664.0,63.1699,63.2224,63.1087,63.2049,12664.0
2016-11-01 15:20:00,72.23,72.24,72.16,72.16,6931.0,63.2049,63.2137,63.1437,63.1437,6931.0
2016-11-01 15:25:00,72.17,72.21,72.15,72.2,12979.0,63.1524,63.1874,63.1349,63.1787,12979.0
2016-11-01 15:30:00,72.21,72.26,72.21,72.24,5959.0,63.1874,63.2312,63.1874,63.2137,5959.0
2016-11-01 15:35:00,72.24,72.32,72.24,72.32,13541.0,63.2137,63.2837,63.2137,63.2837,13541.0
2016-11-01 15:40:00,72.34,72.36,72.28,72.32,12435.0,63.3012,63.3187,63.2487,63.2837,12435.0
2016-11-01 15:45:00,72.3,72.42,72.29,72.34,12623.0,63.2662,63.3712,63.2574,63.3012,12623.0
2016-11-01 15:50:00,72.34,72.35,72.25,72.33,16003.0,63.3012,63.3099,63.2224,63.2924,16003.0
2016-11-01 15:55:00,72.33,72.36,72.28,72.32,22922.0,63.2924,63.3187,63.2487,63.2837,22922.0
2016-11-02 09:30:00,72.29,72.29,72.06,72.2,10386.0,63.2574,63.2574,63.0562,63.1787,10386.0
2016-11-02 09:35:00,72.2,72.39,72.2,72.29,7857.0,63.1787,63.3449,63.1787,63.2574,7857.0
2016-11-02 09:40:00,72.24,72.37,72.24,72.37,5976.0,63.2137,63.3274,63.2137,63.3274,5976.0
2016-11-02 09:45:00,72.41,72.52,72.31,72.52,10700.0,63.3624,63.4587,63.2749,63.4587,10700.0
2016-11-02 09:50:00,72.46,72.57,72.37,72.49,13327.0,63.4062,63.5024,63.3274,63.4324,13327.0
2016-11-02 09:55:00,72.5,72.54,72.46,72.46,6925.0,63.4412,63.4762,63.4062,63.4062,6925.0
2016-11-02 10:00:00,72.5,72.7,72.47,72.61,10060.0,63.4412,63.6162,63.4149,63.5374,10060.0
2016-11-02 10:05:00,72.59,72.67,72.57,72.65,6477.0,63.5199,63.5899,63.5024,63.5724,6477.0
2016-11-02 10:10:00,72.66,72.75,72.65,72.65,10436.0,63.5812,63.6599,63.5724,63.5724,10436.0
2016-11-02 10:15:00,72.62,72.66,72.55,72.55,28174.0,63.5462,63.5812,63.4849,63.4849,28174.0
2016-11-02 10:20:00,72.52,72.54,72.43,72.46,20175.0,63.4587,63.4762,63.3799,63.4062,20175.0
2016-11-02 10:25:00,72.48,72.51,72.45,72.49,7619.0,63.4237,63.4499,63.3974,63.4324,7619.0
2016-11-02 10:30:00,72.48,72.5,72.36,72.41,9049.0,63.4237,63.4412,63.3187,63.3624,9049.0
2016-11-02 10:35:00,72.41,72.54,72.4,72.54,8628.0,63.3624,63.4762,63.3537,63.4762,8628.0
2016-11-02 10:40:00,72.53,72.55,72.42,72.54,17257.0,63.4674,63.4849,63.3712,63.4762,17257.0
2016-11-02 10:45:00,72.52,72.61,72.48,72.57,8575.0,63.4587,63.5374,63.4237,63.5024,8575.0
2016-11-02 10:50:00,72.57,72.6,72.51,72.57,7202.0,63.5024,63.5287,63.4499,63.5024,7202.0
2016-11-02 10:55:00,72.57,72.59,72.55,72.56,5532.0,63.5024,63.5199,63.4849,63.4937,5532.0
2016-11-02 11:00:00,72.57,72.61,72.53,72.55,6653.0,63.5024,63.5374,63.4674,63.4849,6653.0
2016-11-02 11:05:00,72.54,72.55,72.53,72.55,2801.0,63.4762,63.4849,63.4674,63.4849,2801.0
2016-11-02 11:10:00,72.56,72.62,72.56,72.57,6328.0,63.4937,63.5462,63.4937,63.5024,6328.0
2016-11-02 11:15:00,72.58,72.63,72.49,72.5,19489.0,63.5112,63.5549,63.4324,63.4412,19489.0
2016-11-02 11:20:00,72.52,72.55,72.52,72.54,4491.0,63.4587,63.4849,63.4587,63.4762,4491.0
2016-11-02 11:25:00,72.54,72.57,72.51,72.52,4708.0,63.4762,63.5024,63.4499,63.4587,4708.0
2016-11-02 11:30:00,72.52,72.56,72.49,72.49,8903.0,63.4587,63.4937,63.4324,63.4324,8903.0
2016-11-02 11:35:00,72.47,72.47,72.32,72.34,3301.0,63.4149,63.4149,63.2837,63.3012,3301.0
2016-11-02 11:40:00,72.35,72.36,72.28,72.35,7113.0,63.3099,63.3187,63.2487,63.3099,7113.0
2016-11-02 11:45:00,72.35,72.36,72.3,72.35,3796.0,63.3099,63.3187,63.2662,63.3099,3796.0
2016-11-02 11:50:00,72.33,72.34,72.23,72.23,4560.0,63.2924,63.3012,63.2049,63.2049,4560.0
2016-11-02 11:55:00,72.25,72.32,72.25,72.26,4652.0,63.2224,63.2837,63.2224,63.2312,4652.0
2016-11-02 12:00:00,72.26,72.3,72.24,72.24,8596.0,63.2312,63.2662,63.2137,63.2137,8596.0
2016-11-02 12:05:00,72.22,72.26,72.15,72.26,6062.0,63.1962,63.2312,63.1349,63.2312,6062.0
2016-11-02 12:10:00,72.28,72.31,72.24,72.24,3201.0,63.2487,63.2749,63.2137,63.2137,3201.0
2016-11-02 12:15:00,72.23,72.3,72.22,72.3,5814.0,63.2049,63.2662,63.1962,63.2662,5814.0
2016-11-02 12:20:00,72.28,72.28,72.22,72.23,2801.0,63.2487,63.2487,63.1962,63.2049,2801.0
2016-11-02 12:25:00,72.24,72.24,72.19,72.19,5259.0,63.2137,63.2137,63.1699,63.1699,5259.0
2016-11-02 12:30:00,72.18,72.18,72.13,72.14,4701.0,63.1612,63.1612,63.1174,63.1262,4701.0
2016-11-02 12:35:00,72.13,72.15,72.09,72.13,5657.0,63.1174,63.1349,63.0824,63.1174,5657.0
2016-11-02 12:40:00,72.13,72.13,72.1,72.11,3386.0,63.1174,63.1174,63.0912,63.0999,3386.0
2016-11-02 12:45:00,72.11,72.14,72.09,72.1,6682.0,63.0999,63.1262,63.0824,63.0912,6682.0
2016-11-02 12:50:00,72.11,72.12,72.07,72.11,2402.0,63.0999,63.1087,63.0649,63.0999,2402.0
2016-11-02 12:55:00,72.12,72.12,72.04,72.04,3602.0,63.1087,63.1087,63.0387,63.0387,3602.0
2016-11-02 13:00:00,72.06,72.06,71.9,71.92,2625.0,63.0562,63.0562,62.9161,62.9336,2625.0
2016-11-02 13:05:00,71.92,71.98,71.92,71.93,5481.0,62.9336,62.9862,62.9336,62.9424,5481.0
2016-11-02 13:10:00,71.93,71.94,71.83,71.87,5001.0,62.9424,62.9512,62.8549,62.8899,5001.0
2016-11-02 13:15:00,71.83,71.84,71.77,71.78,2100.0,62.8549,62.8636,62.8024,62.8111,2100.0
2016-11-02 13:20:00,71.79,71.89,71.78,71.87,6753.0,62.8199,62.9074,62.8111,62.8899,6753.0
2016-11-02 13:25:00,71.86,71.93,71.85,71.93,2725.0,62.8811,62.9424,62.8724,62.9424,2725.0
2016-11-02 13:30:00,71.92,71.93,71.88,71.91,2513.0,62.9336,62.9424,62.8986,62.9249,2513.0
2016-11-02 13:35:00,71.9,71.92,71.85,71.86,3305.0,62.9161,62.9336,62.8724,62.8811,3305.0
2016-11-02 13:40:00,71.85,71.88,71.84,71.88,2897.0,62.8724,62.8986,62.8636,62.8986,2897.0
2016-11-02 13:45:00,71.89,71.91,71.84,71.85,5202.0,62.9074,62.9249,62.8636,62.8724,5202.0
2016-11-02 13:50:00,71.86,71.87,71.83,71.85,5088.0,62.8811,62.8899,62.8549,62.8724,5088.0
2016-11-02 13:55:00,71.85,71.93,71.85,71.92,6905.0,62.8724,62.9424,62.8724,62.9336,6905.0
2016-11-02 14:00:00,71.93,71.96,71.72,71.75,19203.0,62.9424,62.9687,62.7586,62.7849,19203.0
2016-11-02 14:05:00,71.71,71.74,71.51,71.53,5556.0,62.7499,62.7761,62.5749,62.5924,5556.0
2016-11-02 14:10:00,71.54,71.86,71.52,71.86,7244.0,62.6011,62.8811,62.5836,62.8811,7244.0
2016-11-02 14:15:00,71.86,71.89,71.77,71.89,8505.0,62.8811,62.9074,62.8024,62.9074,8505.0
2016-11-02 14:20:00,71.88,71.91,71.78,71.88,8248.0,62.8986,62.9249,62.8111,62.8986,8248.0
2016-11-02 14:25:00,71.91,71.95,71.89,71.91,5969.0,62.9249,62.9599,62.9074,62.9249,5969.0
2016-11-02 14:30:00,71.93,71.94,71.84,71.88,4903.0,62.9424,62.9512,62.8636,62.8986,4903.0
2016-11-02 14:35:00,71.86,71.92,71.84,71.84,5702.0,62.8811,62.9336,62.8636,62.8636,5702.0
2016-11-02 14:40:00,71.84,71.86,71.75,71.79,9376.0,62.8636,62.8811,62.7849,62.8199,9376.0
2016-11-02 14:45:00,71.8,71.82,71.67,71.73,6912.0,62.8286,62.8461,62.7149,62.7674,6912.0
2016-11-02 14:50:00,71.7,71.73,71.6,71.63,7360.0,62.7411,62.7674,62.6536,62.6799,7360.0
2016-11-02 14:55:00,71.64,71.76,71.62,71.66,9925.0,62.6886,62.7936,62.6711,62.7061,9925.0
2016-11-02 15:00:00,71.65,71.68,71.61,71.68,7718.0,62.6974,62.7236,62.6624,62.7236,7718.0
2016-11-02 15:05:00,71.68,71.76,71.67,71.75,11962.0,62.7236,62.7936,62.7149,62.7849,11962.0
2016-11-02 15:10:00,71.76,71.82,71.66,71.72,14309.0,62.7936,62.8461,62.7061,62.7586,14309.0
2016-11-02 15:15:00,71.72,71.74,71.67,71.69,12698.0,62.7586,62.7761,62.7149,62.7324,12698.0
2016-11-02 15:20:00,71.69,71.9,71.68,71.9,29512.0,62.7324,62.9161,62.7236,62.9161,29512.0
2016-11-02 15:25:00,71.9,72.0,71.88,71.99,42802.0,62.9161,63.0037,62.8986,62.9949,42802.0
2016-11-02 15:30:00,71.99,71.99,71.73,71.77,29212.0,62.9949,62.9949,62.7674,62.8024,29212.0
2016-11-02 15:35:00,71.77,71.81,71.73,71.73,17014.0,62.8024,62.8374,62.7674,62.7674,17014.0
2016-11-02 15:40:00,71.75,71.79,71.74,71.76,19885.0,62.7849,62.8199,62.7761,62.7936,19885.0
2016-11-02 15:45:00,71.76,71.77,71.66,71.73,41782.0,62.7936,62.8024,62.7061,62.7674,41782.0
2016-11-02 15:50:00,71.72,71.73,71.58,71.58,44809.0,62.7586,62.7674,62.6361,62.6361,44809.0
2016-11-02 15:55:00,71.58,71.62,71.51,71.57,83820.0,62.6361,62.6711,62.5749,62.6274,83820.0
2016-11-03 09:30:00,71.71,71.73,71.61,71.73,9099.0,62.7499,62.7674,62.6624,62.7674,9099.0
2016-11-03 09:35:00,71.75,71.85,71.71,71.8,4545.0,62.7849,62.8724,62.7499,62.8286,4545.0
2016-11-03 09:40:00,71.81,71.81,71.71,71.73,4137.0,62.8374,62.8374,62.7499,62.7674,4137.0
2016-11-03 09:45:00,71.73,71.73,71.63,71.67,12831.0,62.7674,62.7674,62.6799,62.7149,12831.0
2016-11-03 09:50:00,71.67,71.79,71.6,71.77,6700.0,62.7149,62.8199,62.6536,62.8024,6700.0
2016-11-03 09:55:00,71.75,71.83,71.72,71.79,7930.0,62.7849,62.8549,62.7586,62.8199,7930.0
2016-11-03 10:00:00,71.81,71.83,71.7,71.73,8141.0,62.8374,62.8549,62.7411,62.7674,8141.0
2016-11-03 10:05:00,71.75,71.8,71.65,71.65,18199.0,62.7849,62.8286,62.6974,62.6974,18199.0
2016-11-03 10:10:00,71.64,71.66,71.58,71.59,13859.0,62.6886,62.7061,62.6361,62.6449,13859.0
2016-11-03 10:15:00,71.58,71.59,71.42,71.45,11386.0,62.6361,62.6449,62.4961,62.5224,11386.0
2016-11-03 10:20:00,71.45,71.65,71.43,71.57,7180.0,62.5224,62.6974,62.5049,62.6274,7180.0
2016-11-03 10:25:00,71.57,71.65,71.55,71.65,6203.0,62.6274,62.6974,62.6099,62.6974,6203.0
2016-11-03 10:30:00,71.66,71.7,71.57,71.7,9602.0,62.7061,62.7411,62.6274,62.7411,9602.0
2016-11-03 10:35:00,71.72,71.75,71.66,71.66,3650.0,62.7586,62.7849,62.7061,62.7061,3650.0
2016-11-03 10:40:00,71.68,71.69,71.65,71.68,6100.0,62.7236,62.7324,62.6974,62.7236,6100.0
2016-11-03 10:45:00,71.69,71.69,71.55,71.57,4200.0,62.7324,62.7324,62.6099,62.6274,4200.0
2016-11-03 10:50:00,71.59,71.89,71.58,71.89,19595.0,62.6449,62.9074,62.6361,62.9074,19595.0
2016-11-03 10:55:00,71.9,71.9,71.83,71.85,11360.0,62.9161,62.9161,62.8549,62.8724,11360.0
2016-11-03 11:00:00,71.86,72.0,71.8,71.98,22831.0,62.8811,63.0037,62.8286,62.9862,22831.0
2016-11-03 11:05:00,72.0,72.19,71.98,72.19,5253.0,63.0037,63.1699,62.9862,63.1699,5253.0
2016-11-03 11:10:00,72.18,72.19,72.1,72.14,6502.0,63.1612,63.1699,63.0912,63.1262,6502.0
2016-11-03 11:15:00,72.13,72.25,72.05,72.25,7962.0,63.1174,63.2224,63.0474,63.2224,7962.0
2016-11-03 11:20:00,72.27,72.3,72.19,72.19,16667.0,63.2399,63.2662,63.1699,63.1699,16667.0
2016-11-03 11:25:00,72.17,72.2,72.05,72.17,17946.0,63.1524,63.1787,63.0474,63.1524,17946.0
2016-11-03 11:30:00,72.16,72.18,72.08,72.18,7262.0,63.1437,63.1612,63.0737,63.1612,7262.0
2016-11-03 11:35:00,72.17,72.28,72.1,72.12,25374.0,63.1524,63.2487,63.0912,63.1087,25374.0
2016-11-03 11:40:00,72.17,72.17,71.98,72.0,7900.0,63.1524,63.1524,62.9862,63.0037,7900.0
2016-11-03 11:45:00,71.98,72.07,71.83,71.98,26196.0,62.9862,63.0649,62.8549,62.9862,26196.0
2016-11-03 11:50:00,71.96,72.04,71.95,72.02,21892.0,62.9687,63.0387,62.9599,63.0212,21892.0
2016-11-03 11:55:00,72.03,72.06,71.99,72.03,15662.0,63.0299,63.0562,62.9949,63.0299,15662.0
2016-11-03 12:00:00,72.03,72.08,71.98,71.99,19395.0,63.0299,63.0737,62.9862,62.9949,19395.0
2016-11-03 12:05:00,71.98,72.0,71.84,71.95,5351.0,62.9862,63.0037,62.8636,62.9599,5351.0
2016-11-03 12:10:00,71.99,72.0,71.89,71.89,4295.0,62.9949,63.0037,62.9074,62.9074,4295.0
2016-11-03 12:15:00,71.94,71.94,71.89,71.94,2482.0,62.9512,62.9512,62.9074,62.9512,2482.0
2016-11-03 12:20:00,71.91,71.91,71.83,71.87,4985.0,62.9249,62.9249,62.8549,62.8899,4985.0
2016-11-03 12:25:00,71.87,71.97,71.86,71.91,4438.0,62.8899,62.9774,62.8811,62.9249,4438.0
2016-11-03 12:30:00,71.9,71.91,71.87,71.87,2375.0,62.9161,62.9249,62.8899,62.8899,2375.0
2016-11-03 12:35:00,71.85,71.86,71.65,71.65,3601.0,62.8724,62.8811,62.6974,62.6974,3601.0
2016-11-03 12:40:00,71.7,71.79,71.64,71.68,5484.0,62.7411,62.8199,62.6886,62.7236,5484.0
2016-11-03 12:45:00,71.69,71.69,71.58,71.6,2800.0,62.7324,62.7324,62.6361,62.6536,2800.0
2016-11-03 12:50:00,71.56,71.69,71.56,71.69,3369.0,62.6186,62.7324,62.6186,62.7324,3369.0
2016-11-03 12:55:00,71.69,71.71,71.66,71.71,4206.0,62.7324,62.7499,62.7061,62.7499,4206.0
2016-11-03 13:00:00,71.71,71.71,71.66,71.71,6300.0,62.7499,62.7499,62.7061,62.7499,6300.0
2016-11-03 13:05:00,71.72,71.72,71.68,71.7,4200.0,62.7586,62.7586,62.7236,62.7411,4200.0
2016-11-03 13:10:00,71.7,71.74,71.65,71.69,4200.0,62.7411,62.7761,62.6974,62.7324,4200.0
2016-11-03 13:15:00,71.69,71.7,71.66,71.68,6385.0,62.7324,62.7411,62.7061,62.7236,6385.0
2016-11-03 13:20:00,71.66,71.72,71.66,71.71,6090.0,62.7061,62.7586,62.7061,62.7499,6090.0
2016-11-03 13:25:00,71.71,71.87,71.69,71.79,9551.0,62.7499,62.8899,62.7324,62.8199,9551.0
2016-11-03 13:30:00,71.79,71.84,71.78,71.82,5424.0,62.8199,62.8636,62.8111,62.8461,5424.0
2016-11-03 13:35:00,71.81,71.86,71.8,71.86,11015.0,62.8374,62.8811,62.8286,62.8811,11015.0
2016-11-03 13:40:00,71.85,71.91,71.81,71.85,32776.0,62.8724,62.9249,62.8374,62.8724,32776.0
2016-11-03 13:45:00,71.84,71.88,71.77,71.86,39470.0,62.8636,62.8986,62.8024,62.8811,39470.0
2016-11-03 13:50:00,71.85,71.89,71.7,71.79,39470.0,62.8724,62.9074,62.7411,62.8199,39470.0
2016-11-03 13:55:00,71.77,71.78,71.69,71.78,5400.0,62.8024,62.8111,62.7324,62.8111,5400.0
2016-11-03 14:00:00,71.77,71.78,71.72,71.75,4743.0,62.8024,62.8111,62.7586,62.7849,4743.0
2016-11-03 14:05:00,71.76,71.85,71.73,71.85,9953.0,62.7936,62.8724,62.7674,62.8724,9953.0
2016-11-03 14:10:00,71.85,71.98,71.85,71.93,7060.0,62.8724,62.9862,62.8724,62.9424,7060.0
2016-11-03 14:15:00,71.91,71.94,71.82,71.9,9550.0,62.9249,62.9512,62.8461,62.9161,9550.0
2016-11-03 14:20:00,71.9,71.93,71.86,71.93,8703.0,62.9161,62.9424,62.8811,62.9424,8703.0
2016-11-03 14:25:00,71.92,71.98,71.92,71.96,8762.0,62.9336,62.9862,62.9336,62.9687,8762.0
2016-11-03 14:30:00,71.97,72.0,71.93,71.94,9513.0,62.9774,63.0037,62.9424,62.9512,9513.0
2016-11-03 14:35:00,71.95,71.99,71.86,71.87,7868.0,62.9599,62.9949,62.8811,62.8899,7868.0
2016-11-03 14:40:00,71.87,71.87,71.76,71.76,8492.0,62.8899,62.8899,62.7936,62.7936,8492.0
2016-11-03 14:45:00,71.75,71.78,71.72,71.75,20424.0,62.7849,62.8111,62.7586,62.7849,20424.0
2016-11-03 14:50:00,71.74,71.76,71.63,71.65,6561.0,62.7761,62.7936,62.6799,62.6974,6561.0
2016-11-03 14:55:00,71.66,71.77,71.64,71.77,12543.0,62.7061,62.8024,62.6886,62.8024,12543.0
2016-11-03 15:00:00,71.77,71.77,71.64,71.71,11835.0,62.8024,62.8024,62.6886,62.7499,11835.0
2016-11-03 15:05:00,71.72,71.77,71.68,71.69,10411.0,62.7586,62.8024,62.7236,62.7324,10411.0
2016-11-03 15:10:00,71.68,71.73,71.63,71.72,14931.0,62.7236,62.7674,62.6799,62.7586,14931.0
2016-11-03 15:15:00,71.73,71.76,71.68,71.68,17409.0,62.7674,62.7936,62.7236,62.7236,17409.0
2016-11-03 15:20:00,71.7,71.77,71.66,71.67,18332.0,62.7411,62.8024,62.7061,62.7149,18332.0
2016-11-03 15:25:00,71.66,71.68,71.49,71.49,28980.0,62.7061,62.7236,62.5574,62.5574,28980.0
2016-11-03 15:30:00,71.5,71.53,71.42,71.46,37642.0,62.5661,62.5924,62.4961,62.5311,37642.0
2016-11-03 15:35:00,71.44,71.5,71.44,71.47,20760.0,62.5136,62.5661,62.5136,62.5399,20760.0
2016-11-03 15:40:00,71.47,71.47,71.26,71.26,39980.0,62.5399,62.5399,62.3561,62.3561,39980.0
2016-11-03 15:45:00,71.26,71.36,71.24,71.34,55340.0,62.3561,62.4436,62.3386,62.4261,55340.0
2016-11-03 15:50:00,71.36,71.38,71.27,71.29,54943.0,62.4436,62.4611,62.3649,62.3824,54943.0
2016-11-03 15:55:00,71.3,71.4,71.28,71.29,82531.0,62.3911,62.4786,62.3736,62.3824,82531.0
2016-11-04 09:30:00,72.56,73.38,72.54,72.84,50999.0,63.4937,64.2112,63.4762,63.7387,50999.0
2016-11-04 09:35:00,72.77,73.84,72.77,73.75,73885.0,63.6774,64.6137,63.6774,64.535,73885.0
2016-11-04 09:40:00,73.8,74.95,73.8,74.95,77523.0,64.5787,65.5851,64.5787,65.5851,77523.0
2016-11-04 09:45:00,74.9,75.18,74.59,74.68,167861.0,65.5413,65.7863,65.27,65.3488,167861.0
2016-11-04 09:50:00,74.66,74.66,74.08,74.56,54149.0,65.3313,65.3313,64.8238,65.2438,54149.0
2016-11-04 09:55:00,74.58,74.61,74.32,74.42,26812.0,65.2613,65.2875,65.0338,65.1213,26812.0
2016-11-04 10:00:00,74.42,74.64,74.41,74.54,43279.0,65.1213,65.3138,65.1125,65.2263,43279.0
2016-11-04 10:05:00,74.53,74.83,74.42,74.76,30411.0,65.2175,65.48,65.1213,65.4188,30411.0
2016-11-04 10:10:00,74.79,75.15,74.75,74.9,56006.0,65.445,65.7601,65.41,65.5413,56006.0
2016-11-04 10:15:00,74.92,75.43,74.89,75.28,40613.0,65.5588,66.0051,65.5326,65.8738,40613.0
2016-11-04 10:20:00,75.29,75.48,75.28,75.39,19882.0,65.8826,66.0488,65.8738,65.9701,19882.0
2016-11-04 10:25:00,75.43,75.45,74.89,75.0,43491.0,66.0051,66.0226,65.5326,65.6288,43491.0
2016-11-04 10:30:00,75.01,75.18,74.98,75.13,24918.0,65.6376,65.7863,65.6113,65.7426,24918.0
2016-11-04 10:35:00,75.12,75.4,75.01,75.4,11856.0,65.7338,65.9788,65.6376,65.9788,11856.0
2016-11-04 10:40:00,75.43,75.49,75.3,75.46,27526.0,66.0051,66.0576,65.8913,66.0313,27526.0
2016-11-04 10:45:00,75.46,75.77,75.43,75.52,25044.0,66.0313,66.3026,66.0051,66.0838,25044.0
2016-11-04 10:50:00,75.55,75.6,75.43,75.56,15271.0,66.1101,66.1538,66.0051,66.1188,15271.0
2016-11-04 10:55:00,75.59,75.73,75.59,75.7,12997.0,66.1451,66.2676,66.1451,66.2413,12997.0
2016-11-04 11:00:00,75.68,76.0,75.59,76.0,24175.0,66.2238,66.5039,66.1451,66.5039,24175.0
2016-11-04 11:05:00,75.96,75.99,75.86,75.89,32819.0,66.4689,66.4951,66.3813,66.4076,32819.0
2016-11-04 11:10:00,75.91,75.91,75.65,75.85,13554.0,66.4251,66.4251,66.1976,66.3726,13554.0
2016-11-04 11:15:00,75.83,75.93,75.82,75.92,15360.0,66.3551,66.4426,66.3463,66.4339,15360.0
2016-11-04 11:20:00,75.91,75.91,75.76,75.76,23068.0,66.4251,66.4251,66.2938,66.2938,23068.0
2016-11-04 11:25:00,75.74,75.74,75.64,75.66,10956.0,66.2763,66.2763,66.1888,66.2063,10956.0
2016-11-04 11:30:00,75.66,75.7,75.38,75.4,12206.0,66.2063,66.2413,65.9613,65.9788,12206.0
2016-11-04 11:35:00,75.39,75.43,75.2,75.2,67889.0,65.9701,66.0051,65.8038,65.8038,67889.0
2016-11-04 11:40:00,75.21,75.67,75.16,75.65,28394.0,65.8126,66.2151,65.7688,66.1976,28394.0
2016-11-04 11:45:00,75.65,75.69,75.56,75.66,18260.0,66.1976,66.2326,66.1188,66.2063,18260.0
2016-11-04 11:50:00,75.66,75.71,75.63,75.65,10807.0,66.2063,66.2501,66.1801,66.1976,10807.0
2016-11-04 11:55:00,75.65,75.65,75.32,75.32,10848.0,66.1976,66.1976,65.9088,65.9088,10848.0
2016-11-04 12:00:00,75.36,75.47,75.31,75.45,19510.0,65.9438,66.0401,65.9001,66.0226,19510.0
2016-11-04 12:05:00,75.45,75.51,75.35,75.35,19139.0,66.0226,66.0751,65.9351,65.9351,19139.0
2016-11-04 12:10:00,75.4,75.62,75.37,75.56,22608.0,65.9788,66.1713,65.9526,66.1188,22608.0
2016-11-04 12:15:00,75.57,75.58,75.43,75.57,19671.0,66.1276,66.1363,66.0051,66.1276,19671.0
2016-11-04 12:20:00,75.58,75.89,75.58,75.75,33961.0,66.1363,66.4076,66.1363,66.2851,33961.0
2016-11-04 12:25:00,75.75,75.96,75.71,75.78,22106.0,66.2851,66.4689,66.2501,66.3113,22106.0
2016-11-04 12:30:00,75.75,75.89,75.65,75.67,23432.0,66.2851,66.4076,66.1976,66.2151,23432.0
2016-11-04 12:35:00,75.68,75.73,75.65,75.67,9721.0,66.2238,66.2676,66.1976,66.2151,9721.0
2016-11-04 12:40:00,75.67,75.7,75.62,75.64,15582.0,66.2151,66.2413,66.1713,66.1888,15582.0
2016-11-04 12:45:00,75.62,75.62,75.47,75.62,66470.0,66.1713,66.1713,66.0401,66.1713,66470.0
2016-11-04 12:50:00,75.64,75.66,75.6,75.61,11798.0,66.1888,66.2063,66.1538,66.1626,11798.0
2016-11-04 12:55:00,75.62,75.75,75.59,75.69,23437.0,66.1713,66.2851,66.1451,66.2326,23437.0
2016-11-04 13:00:00,75.7,75.78,75.68,75.71,20290.0,66.2413,66.3113,66.2238,66.2501,20290.0
2016-11-04 13:05:00,75.71,75.75,75.69,75.75,18368.0,66.2501,66.2851,66.2326,66.2851,18368.0
2016-11-04 13:10:00,75.75,75.76,75.71,75.71,14819.0,66.2851,66.2938,66.2501,66.2501,14819.0
2016-11-04 13:15:00,75.7,75.82,75.7,75.73,23759.0,66.2413,66.3463,66.2413,66.2676,23759.0
2016-11-04 13:20:00,75.74,75.76,75.66,75.66,19271.0,66.2763,66.2938,66.2063,66.2063,19271.0
2016-11-04 13:25:00,75.68,75.68,75.62,75.66,9668.0,66.2238,66.2238,66.1713,66.2063,9668.0
2016-11-04 13:30:00,75.66,75.75,75.65,75.73,14816.0,66.2063,66.2851,66.1976,66.2676,14816.0
2016-11-04 13:35:00,75.73,75.73,75.62,75.63,15457.0,66.2676,66.2676,66.1713,66.1801,15457.0
2016-11-04 13:40:00,75.63,75.73,75.62,75.69,10877.0,66.1801,66.2676,66.1713,66.2326,10877.0
2016-11-04 13:45:00,75.68,75.7,75.67,75.7,9036.0,66.2238,66.2413,66.2151,66.2413,9036.0
2016-11-04 13:50:00,75.7,75.76,75.66,75.66,14580.0,66.2413,66.2938,66.2063,66.2063,14580.0
2016-11-04 13:55:00,75.68,75.71,75.67,75.7,3100.0,66.2238,66.2501,66.2151,66.2413,3100.0
2016-11-04 14:00:00,75.71,75.73,75.67,75.72,9670.0,66.2501,66.2676,66.2151,66.2588,9670.0
2016-11-04 14:05:00,75.73,75.75,75.71,75.72,11800.0,66.2676,66.2851,66.2501,66.2588,11800.0
2016-11-04 14:10:00,75.72,75.79,75.72,75.75,14255.0,66.2588,66.3201,66.2588,66.2851,14255.0
2016-11-04 14:15:00,75.77,75.89,75.75,75.84,15807.0,66.3026,66.4076,66.2851,66.3638,15807.0
2016-11-04 14:20:00,75.84,75.89,75.77,75.86,17208.0,66.3638,66.4076,66.3026,66.3813,17208.0
2016-11-04 14:25:00,75.87,75.87,75.79,75.83,8572.0,66.3901,66.3901,66.3201,66.3551,8572.0
2016-11-04 14:30:00,75.82,75.84,75.77,75.81,13298.0,66.3463,66.3638,66.3026,66.3376,13298.0
2016-11-04 14:35:00,75.81,75.82,75.72,75.75,19098.0,66.3376,66.3463,66.2588,66.2851,19098.0
2016-11-04 14:40:00,75.73,75.9,75.73,75.89,17368.0,66.2676,66.4164,66.2676,66.4076,17368.0
2016-11-04 14:45:00,75.9,75.92,75.82,75.82,19335.0,66.4164,66.4339,66.3463,66.3463,19335.0
2016-11-04 14:50:00,75.82,75.93,75.81,75.82,18811.0,66.3463,66.4426,66.3376,66.3463,18811.0
2016-11-04 14:55:00,75.81,75.81,75.66,75.78,18528.0,66.3376,66.3376,66.2063,66.3113,18528.0
2016-11-04 15:00:00,75.77,75.81,75.69,75.71,14657.0,66.3026,66.3376,66.2326,66.2501,14657.0
2016-11-04 15:05:00,75.72,75.74,75.67,75.69,20713.0,66.2588,66.2763,66.2151,66.2326,20713.0
2016-11-04 15:10:00,75.7,75.89,75.69,75.89,27011.0,66.2413,66.4076,66.2326,66.4076,27011.0
2016-11-04 15:15:00,75.89,75.89,75.74,75.75,24056.0,66.4076,66.4076,66.2763,66.2851,24056.0
2016-11-04 15:20:00,75.73,75.75,75.66,75.67,25066.0,66.2676,66.2851,66.2063,66.2151,25066.0
2016-11-04 15:25:00,75.67,75.74,75.66,75.74,34806.0,66.2151,66.2763,66.2063,66.2763,34806.0
2016-11-04 15:30:00,75.74,75.92,75.71,75.92,47920.0,66.2763,66.4339,66.2501,66.4339,47920.0
2016-11-04 15:35:00,75.92,75.94,75.78,75.86,38104.0,66.4339,66.4514,66.3113,66.3813,38104.0
2016-11-04 15:40:00,75.87,75.9,75.82,75.83,39177.0,66.3901,66.4164,66.3463,66.3551,39177.0
2016-11-04 15:45:00,75.84,75.89,75.79,75.86,74403.0,66.3638,66.4076,66.3201,66.3813,74403.0
2016-11-04 15:50:00,75.86,75.97,75.84,75.96,105556.0,66.3813,66.4776,66.3638,66.4689,105556.0
2016-11-04 15:55:00,75.95,76.02,75.92,75.92,114474.0,66.4601,66.5214,66.4339,66.4339,114474.0
2016-11-07 09:30:00,76.78,76.99,76.64,76.86,32664.0,67.1864,67.3702,67.0639,67.2564,32664.0
2016-11-07 09:35:00,76.79,76.99,76.79,76.98,7224.0,67.1951,67.3702,67.1951,67.3614,7224.0
2016-11-07 09:40:00,77.0,77.0,76.91,76.98,7000.0,67.3789,67.3789,67.3002,67.3614,7000.0
2016-11-07 09:45:00,76.94,76.97,76.82,76.85,12154.0,67.3264,67.3527,67.2214,67.2476,12154.0
2016-11-07 09:50:00,76.85,76.98,76.84,76.98,7619.0,67.2476,67.3614,67.2389,67.3614,7619.0
2016-11-07 09:55:00,76.96,76.99,76.86,76.9,7214.0,67.3439,67.3702,67.2564,67.2914,7214.0
2016-11-07 10:00:00,76.91,77.12,76.89,77.1,25348.0,67.3002,67.4839,67.2827,67.4664,25348.0
2016-11-07 10:05:00,77.1,77.3,77.1,77.23,13235.0,67.4664,67.6414,67.4664,67.5802,13235.0
2016-11-07 10:10:00,77.21,77.21,76.99,77.09,11294.0,67.5627,67.5627,67.3702,67.4577,11294.0
2016-11-07 10:15:00,77.08,77.1,77.02,77.07,22109.0,67.4489,67.4664,67.3964,67.4402,22109.0
2016-11-07 10:20:00,77.06,77.21,77.06,77.19,8884.0,67.4314,67.5627,67.4314,67.5452,8884.0
2016-11-07 10:25:00,77.2,77.23,77.09,77.18,11868.0,67.5539,67.5802,67.4577,67.5364,11868.0
2016-11-07 10:30:00,77.19,77.37,77.16,77.37,19824.0,67.5452,67.7027,67.5189,67.7027,19824.0
2016-11-07 10:35:00,77.36,77.45,77.33,77.44,16624.0,67.6939,67.7727,67.6677,67.7639,16624.0
2016-11-07 10:40:00,77.43,77.47,77.4,77.43,16974.0,67.7552,67.7902,67.7289,67.7552,16974.0
2016-11-07 10:45:00,77.43,77.45,77.39,77.45,20575.0,67.7552,67.7727,67.7202,67.7727,20575.0
2016-11-07 10:50:00,77.46,77.48,77.42,77.47,8031.0,67.7814,67.7989,67.7464,67.7902,8031.0
2016-11-07 10:55:00,77.46,77.65,77.46,77.55,16624.0,67.7814,67.9477,67.7814,67.8602,16624.0
2016-11-07 11:00:00,77.56,77.6,77.54,77.59,15812.0,67.8689,67.9039,67.8514,67.8952,15812.0
2016-11-07 11:05:00,77.57,77.58,77.49,77.56,17260.0,67.8777,67.8864,67.8077,67.8689,17260.0
2016-11-07 11:10:00,77.57,77.57,77.46,77.48,14583.0,67.8777,67.8777,67.7814,67.7989,14583.0
2016-11-07 11:15:00,77.48,77.51,77.44,77.5,16633.0,67.7989,67.8252,67.7639,67.8164,16633.0
2016-11-07 11:20:00,77.47,77.54,77.43,77.53,17799.0,67.7902,67.8514,67.7552,67.8427,17799.0
2016-11-07 11:25:00,77.53,77.57,77.47,77.49,19883.0,67.8427,67.8777,67.7902,67.8077,19883.0
2016-11-07 11:30:00,77.5,77.53,77.44,77.53,17176.0,67.8164,67.8427,67.7639,67.8427,17176.0
2016-11-07 11:35:00,77.53,77.6,77.53,77.57,15183.0,67.8427,67.9039,67.8427,67.8777,15183.0
2016-11-07 11:40:00,77.56,77.73,77.56,77.7,30845.0,67.8689,68.0177,67.8689,67.9914,30845.0
2016-11-07 11:45:00,77.68,77.68,77.6,77.6,6718.0,67.9739,67.9739,67.9039,67.9039,6718.0
2016-11-07 11:50:00,77.61,77.68,77.6,77.65,9575.0,67.9127,67.9739,67.9039,67.9477,9575.0
2016-11-07 11:55:00,77.65,77.65,77.61,77.64,6254.0,67.9477,67.9477,67.9127,67.9389,6254.0
2016-11-07 12:00:00,77.65,77.74,77.61,77.61,9227.0,67.9477,68.0264,67.9127,67.9127,9227.0
2016-11-07 12:05:00,77.61,77.66,77.56,77.57,9331.0,67.9127,67.9564,67.8689,67.8777,9331.0
2016-11-07 12:10:00,77.58,77.6,77.54,77.56,4665.0,67.8864,67.9039,67.8514,67.8689,4665.0
2016-11-07 12:15:00,77.57,77.58,77.56,77.57,3649.0,67.8777,67.8864,67.8689,67.8777,3649.0
2016-11-07 12:20:00,77.56,77.57,77.48,77.5,7113.0,67.8689,67.8777,67.7989,67.8164,7113.0
2016-11-07 12:25:00,77.5,77.58,77.48,77.5,8299.0,67.8164,67.8864,67.7989,67.8164,8299.0
2016-11-07 12:30:00,77.51,77.55,77.49,77.53,18400.0,67.8252,67.8602,67.8077,67.8427,18400.0
2016-11-07 12:35:00,77.53,77.56,77.51,77.53,9215.0,67.8427,67.8689,67.8252,67.8427,9215.0
2016-11-07 12:40:00,77.52,77.54,77.5,77.54,7175.0,67.8339,67.8514,67.8164,67.8514,7175.0
2016-11-07 12:45:00,77.55,77.57,77.55,77.55,4457.0,67.8602,67.8777,67.8602,67.8602,4457.0
2016-11-07 12:50:00,77.55,77.56,77.51,77.55,9642.0,67.8602,67.8689,67.8252,67.8602,9642.0
2016-11-07 12:55:00,77.55,77.59,77.55,77.58,3645.0,67.8602,67.8952,67.8602,67.8864,3645.0
2016-11-07 13:00:00,77.58,77.68,77.58,77.62,11812.0,67.8864,67.9739,67.8864,67.9214,11812.0
2016-11-07 13:05:00,77.61,77.62,77.57,77.62,6828.0,67.9127,67.9214,67.8777,67.9214,6828.0
2016-11-07 13:10:00,77.62,77.65,77.58,77.58,8814.0,67.9214,67.9477,67.8864,67.8864,8814.0
2016-11-07 13:15:00,77.57,77.64,77.56,77.63,11207.0,67.8777,67.9389,67.8689,67.9302,11207.0
2016-11-07 13:20:00,77.64,77.65,77.61,77.65,7007.0,67.9389,67.9477,67.9127,67.9477,7007.0
2016-11-07 13:25:00,77.66,77.66,77.52,77.56,20974.0,67.9564,67.9564,67.8339,67.8689,20974.0
2016-11-07 13:30:00,77.56,77.56,77.48,77.56,11972.0,67.8689,67.8689,67.7989,67.8689,11972.0
2016-11-07 13:35:00,77.56,77.62,77.56,77.58,24276.0,67.8689,67.9214,67.8689,67.8864,24276.0
2016-11-07 13:40:00,77.56,77.56,77.51,77.52,7116.0,67.8689,67.8689,67.8252,67.8339,7116.0
2016-11-07 13:45:00,77.5,77.56,77.49,77.55,7125.0,67.8164,67.8689,67.8077,67.8602,7125.0
2016-11-07 13:50:00,77.55,77.59,77.53,77.55,9822.0,67.8602,67.8952,67.8427,67.8602,9822.0
2016-11-07 13:55:00,77.56,77.61,77.56,77.58,5227.0,67.8689,67.9127,67.8689,67.8864,5227.0
2016-11-07 14:00:00,77.57,77.58,77.55,77.57,7123.0,67.8777,67.8864,67.8602,67.8777,7123.0
2016-11-07 14:05:00,77.57,77.57,77.5,77.51,12179.0,67.8777,67.8777,67.8164,67.8252,12179.0
2016-11-07 14:10:00,77.51,77.52,77.48,77.48,11475.0,67.8252,67.8339,67.7989,67.7989,11475.0
2016-11-07 14:15:00,77.49,77.55,77.49,77.55,7779.0,67.8077,67.8602,67.8077,67.8602,7779.0
2016-11-07 14:20:00,77.54,77.54,77.5,77.5,13588.0,67.8514,67.8514,67.8164,67.8164,13588.0
2016-11-07 14:25:00,77.51,77.53,77.44,77.45,11801.0,67.8252,67.8427,67.7639,67.7727,11801.0
2016-11-07 14:30:00,77.44,77.51,77.44,77.5,14593.0,67.7639,67.8252,67.7639,67.8164,14593.0
2016-11-07 14:35:00,77.49,77.54,77.49,77.53,15322.0,67.8077,67.8514,67.8077,67.8427,15322.0
2016-11-07 14:40:00,77.53,77.57,77.5,77.57,9766.0,67.8427,67.8777,67.8164,67.8777,9766.0
2016-11-07 14:45:00,77.56,77.58,77.51,77.53,15246.0,67.8689,67.8864,67.8252,67.8427,15246.0
2016-11-07 14:50:00,77.52,77.59,77.52,77.57,10979.0,67.8339,67.8952,67.8339,67.8777,10979.0
2016-11-07 14:55:00,77.56,77.6,77.51,77.6,20650.0,67.8689,67.9039,67.8252,67.9039,20650.0
2016-11-07 15:00:00,77.6,77.62,77.53,77.59,14523.0,67.9039,67.9214,67.8427,67.8952,14523.0
2016-11-07 15:05:00,77.59,77.59,77.54,77.58,14542.0,67.8952,67.8952,67.8514,67.8864,14542.0
2016-11-07 15:10:00,77.57,77.61,77.54,77.56,13746.0,67.8777,67.9127,67.8514,67.8689,13746.0
2016-11-07 15:15:00,77.56,77.61,77.54,77.59,12824.0,67.8689,67.9127,67.8514,67.8952,12824.0
2016-11-07 15:20:00,77.59,77.6,77.57,77.59,11972.0,67.8952,67.9039,67.8777,67.8952,11972.0
2016-11-07 15:25:00,77.59,77.62,77.58,77.59,18360.0,67.8952,67.9214,67.8864,67.8952,18360.0
2016-11-07 15:30:00,77.59,77.59,77.53,77.55,37584.0,67.8952,67.8952,67.8427,67.8602,37584.0
2016-11-07 15:35:00,77.55,77.63,77.52,77.62,25825.0,67.8602,67.9302,67.8339,67.9214,25825.0
2016-11-07 15:40:00,77.62,77.66,77.59,77.62,35850.0,67.9214,67.9564,67.8952,67.9214,35850.0
2016-11-07 15:45:00,77.63,77.71,77.59,77.71,28678.0,67.9302,68.0002,67.8952,68.0002,28678.0
2016-11-07 15:50:00,77.71,77.72,77.67,77.67,34436.0,68.0002,68.0089,67.9652,67.9652,34436.0
2016-11-07 15:55:00,77.67,77.72,77.62,77.7,66112.0,67.9652,68.0089,67.9214,67.9914,66112.0
2016-11-08 09:30:00,77.83,77.95,77.71,77.86,21221.0,68.1052,68.2102,68.0002,68.1315,21221.0
2016-11-08 09:35:00,77.83,77.99,77.69,77.99,10940.0,68.1052,68.2452,67.9827,68.2452,10940.0
2016-11-08 09:40:00,77.99,77.99,77.91,77.91,3607.0,68.2452,68.2452,68.1752,68.1752,3607.0
2016-11-08 09:45:00,77.82,77.86,77.65,77.65,7187.0,68.0964,68.1315,67.9477,67.9477,7187.0
2016-11-08 09:50:00,77.7,77.72,77.58,77.6,9948.0,67.9914,68.0089,67.8864,67.9039,9948.0
2016-11-08 09:55:00,77.58,77.62,77.52,77.62,5506.0,67.8864,67.9214,67.8339,67.9214,5506.0
2016-11-08 10:00:00,77.62,77.74,77.62,77.73,8680.0,67.9214,68.0264,67.9214,68.0177,8680.0
2016-11-08 10:05:00,77.71,77.76,77.66,77.7,3480.0,68.0002,68.0439,67.9564,67.9914,3480.0
2016-11-08 10:10:00,77.71,77.71,77.64,77.65,4751.0,68.0002,68.0002,67.9389,67.9477,4751.0
2016-11-08 10:15:00,77.65,77.67,77.58,77.65,24197.0,67.9477,67.9652,67.8864,67.9477,24197.0
2016-11-08 10:20:00,77.65,77.75,77.61,77.75,10991.0,67.9477,68.0352,67.9127,68.0352,10991.0
2016-11-08 10:25:00,77.78,77.83,77.76,77.78,4524.0,68.0614,68.1052,68.0439,68.0614,4524.0
2016-11-08 10:30:00,77.77,77.89,77.76,77.87,4419.0,68.0527,68.1577,68.0439,68.1402,4419.0
2016-11-08 10:35:00,77.86,77.86,77.77,77.81,5520.0,68.1315,68.1315,68.0527,68.0877,5520.0
2016-11-08 10:40:00,77.78,77.78,77.72,77.72,1000.0,68.0614,68.0614,68.0089,68.0089,1000.0
2016-11-08 10:45:00,77.71,77.84,77.68,77.82,8613.0,68.0002,68.114,67.9739,68.0964,8613.0
2016-11-08 10:50:00,77.82,77.82,77.75,77.76,3992.0,68.0964,68.0964,68.0352,68.0439,3992.0
2016-11-08 10:55:00,77.74,77.79,77.71,77.75,14842.0,68.0264,68.0702,68.0002,68.0352,14842.0
2016-11-08 11:00:00,77.77,77.8,77.72,77.74,5386.0,68.0527,68.0789,68.0089,68.0264,5386.0
2016-11-08 11:05:00,77.75,77.97,77.74,77.97,12842.0,68.0352,68.2277,68.0264,68.2277,12842.0
2016-11-08 11:10:00,77.97,78.2,77.96,78.15,46191.0,68.2277,68.429,68.219,68.3852,46191.0
2016-11-08 11:15:00,78.16,78.47,78.14,78.47,45181.0,68.394,68.6652,68.3765,68.6652,45181.0
2016-11-08 11:20:00,78.47,78.61,78.4,78.41,52653.0,68.6652,68.7877,68.604,68.6127,52653.0
2016-11-08 11:25:00,78.42,78.53,78.32,78.39,21940.0,68.6215,68.7177,68.534,68.5952,21940.0
2016-11-08 11:30:00,78.38,78.66,78.38,78.66,11486.0,68.5865,68.8315,68.5865,68.8315,11486.0
2016-11-08 11:35:00,78.65,78.65,78.52,78.56,18086.0,68.8227,68.8227,68.709,68.744,18086.0
2016-11-08 11:40:00,78.55,78.62,78.52,78.62,5600.0,68.7352,68.7965,68.709,68.7965,5600.0
2016-11-08 11:45:00,78.62,78.66,78.61,78.63,8076.0,68.7965,68.8315,68.7877,68.8052,8076.0
2016-11-08 11:50:00,78.63,78.65,78.6,78.62,7564.0,68.8052,68.8227,68.779,68.7965,7564.0
2016-11-08 11:55:00,78.63,78.65,78.54,78.59,13453.0,68.8052,68.8227,68.7265,68.7702,13453.0
2016-11-08 12:00:00,78.6,78.65,78.58,78.58,7516.0,68.779,68.8227,68.7615,68.7615,7516.0
2016-11-08 12:05:00,78.57,78.64,78.57,78.62,6652.0,68.7527,68.814,68.7527,68.7965,6652.0
2016-11-08 12:10:00,78.61,78.66,78.59,78.64,13228.0,68.7877,68.8315,68.7702,68.814,13228.0
2016-11-08 12:15:00,78.65,78.79,78.65,78.78,5660.0,68.8227,68.9452,68.8227,68.9365,5660.0
2016-11-08 12:20:00,78.8,78.97,78.79,78.97,18368.0,68.954,69.1028,68.9452,69.1028,18368.0
2016-11-08 12:25:00,78.96,78.99,78.9,78.99,25291.0,69.094,69.1203,69.0415,69.1203,25291.0
2016-11-08 12:30:00,78.99,78.99,78.94,78.97,8802.0,69.1203,69.1203,69.0765,69.1028,8802.0
2016-11-08 12:35:00,78.97,78.99,78.96,78.98,4997.0,69.1028,69.1203,69.094,69.1115,4997.0
2016-11-08 12:40:00,78.96,79.08,78.96,79.02,16394.0,69.094,69.199,69.094,69.1465,16394.0
2016-11-08 12:45:00,79.0,79.01,78.91,78.94,4392.0,69.129,69.1378,69.0503,69.0765,4392.0
2016-11-08 12:50:00,78.95,79.01,78.94,79.01,5259.0,69.0853,69.1378,69.0765,69.1378,5259.0
2016-11-08 12:55:00,78.99,79.0,78.97,78.98,4360.0,69.1203,69.129,69.1028,69.1115,4360.0
2016-11-08 13:00:00,78.99,79.0,78.91,78.92,6014.0,69.1203,69.129,69.0503,69.059,6014.0
2016-11-08 13:05:00,78.94,78.94,78.72,78.75,7571.0,69.0765,69.0765,68.884,68.9102,7571.0
2016-11-08 13:10:00,78.76,78.81,78.75,78.79,3000.0,68.919,68.9627,68.9102,68.9452,3000.0
2016-11-08 13:15:00,78.78,78.78,78.66,78.68,5965.0,68.9365,68.9365,68.8315,68.849,5965.0
2016-11-08 13:20:00,78.69,78.73,78.68,78.68,2753.0,68.8577,68.8927,68.849,68.849,2753.0
2016-11-08 13:25:00,78.66,78.67,78.61,78.62,6981.0,68.8315,68.8402,68.7877,68.7965,6981.0
2016-11-08 13:30:00,78.59,78.8,78.56,78.78,7666.0,68.7702,68.954,68.744,68.9365,7666.0
2016-11-08 13:35:00,78.77,78.89,78.72,78.89,45225.0,68.9277,69.0328,68.884,69.0328,45225.0
2016-11-08 13:40:00,78.85,78.93,78.84,78.93,12009.0,68.9978,69.0678,68.989,69.0678,12009.0
2016-11-08 13:45:00,78.91,78.93,78.87,78.88,12070.0,69.0503,69.0678,69.0153,69.024,12070.0
2016-11-08 13:50:00,78.89,78.93,78.8,78.82,54705.0,69.0328,69.0678,68.954,68.9715,54705.0
2016-11-08 13:55:00,78.82,78.86,78.55,78.55,24748.0,68.9715,69.0065,68.7352,68.7352,24748.0
2016-11-08 14:00:00,78.57,78.73,78.54,78.69,47314.0,68.7527,68.8927,68.7265,68.8577,47314.0
2016-11-08 14:05:00,78.68,78.69,78.58,78.61,14395.0,68.849,68.8577,68.7615,68.7877,14395.0
2016-11-08 14:10:00,78.62,78.62,78.28,78.33,20392.0,68.7965,68.7965,68.499,68.5427,20392.0
2016-11-08 14:15:00,78.33,78.39,78.29,78.33,10202.0,68.5427,68.5952,68.5077,68.5427,10202.0
2016-11-08 14:20:00,78.34,78.47,78.33,78.47,24347.0,68.5515,68.6652,68.5427,68.6652,24347.0
2016-11-08 14:25:00,78.48,78.61,78.47,78.5,38588.0,68.674,68.7877,68.6652,68.6915,38588.0
2016-11-08 14:30:00,78.45,78.47,78.32,78.32,3082.0,68.6477,68.6652,68.534,68.534,3082.0
2016-11-08 14:35:00,78.32,78.32,78.24,78.24,6621.0,68.534,68.534,68.464,68.464,6621.0
2016-11-08 14:40:00,78.23,78.24,78.1,78.16,4967.0,68.4552,68.464,68.3415,68.394,4967.0
2016-11-08 14:45:00,78.13,78.19,78.13,78.15,4660.0,68.3677,68.4202,68.3677,68.3852,4660.0
2016-11-08 14:50:00,78.14,78.28,78.14,78.25,6086.0,68.3765,68.499,68.3765,68.4727,6086.0
2016-11-08 14:55:00,78.23,78.4,78.22,78.38,12929.0,68.4552,68.604,68.4465,68.5865,12929.0
2016-11-08 15:00:00,78.37,78.38,78.31,78.37,9456.0,68.5777,68.5865,68.5252,68.5777,9456.0
2016-11-08 15:05:00,78.37,78.49,78.37,78.46,51021.0,68.5777,68.6827,68.5777,68.6565,51021.0
2016-11-08 15:10:00,78.47,78.6,78.47,78.6,20388.0,68.6652,68.779,68.6652,68.779,20388.0
2016-11-08 15:15:00,78.6,78.6,78.5,78.58,16424.0,68.779,68.779,68.6915,68.7615,16424.0
2016-11-08 15:20:00,78.56,78.63,78.54,78.55,20554.0,68.744,68.8052,68.7265,68.7352,20554.0
2016-11-08 15:25:00,78.56,78.61,78.56,78.6,10901.0,68.744,68.7877,68.744,68.779,10901.0
2016-11-08 15:30:00,78.59,78.64,78.55,78.61,27123.0,68.7702,68.814,68.7352,68.7877,27123.0
2016-11-08 15:35:00,78.61,78.7,78.6,78.7,29932.0,68.7877,68.8665,68.779,68.8665,29932.0
2016-11-08 15:40:00,78.7,78.74,78.6,78.67,54918.0,68.8665,68.9015,68.779,68.8402,54918.0
2016-11-08 15:45:00,78.66,78.71,78.63,78.64,32193.0,68.8315,68.8752,68.8052,68.814,32193.0
2016-11-08 15:50:00,78.64,78.7,78.52,78.55,31469.0,68.814,68.8665,68.709,68.7352,31469.0
2016-11-08 15:55:00,78.56,78.57,78.46,78.57,72446.0,68.744,68.7527,68.6565,68.7527,72446.0
2016-11-09 09:30:00,77.46,78.0,77.09,77.82,22307.0,67.7814,68.254,67.4577,68.0964,22307.0
2016-11-09 09:35:00,77.8,78.39,77.8,77.89,35695.0,68.0789,68.5952,68.0789,68.1577,35695.0
2016-11-09 09:40:00,77.84,77.84,77.33,77.48,16956.0,68.114,68.114,67.6677,67.7989,16956.0
2016-11-09 09:45:00,77.59,78.34,77.58,78.31,17097.0,67.8952,68.5515,67.8864,68.5252,17097.0
2016-11-09 09:50:00,78.33,78.59,78.08,78.27,11744.0,68.5427,68.7702,68.324,68.4902,11744.0
2016-11-09 09:55:00,78.25,78.4,78.13,78.21,5018.0,68.4727,68.604,68.3677,68.4377,5018.0
2016-11-09 10:00:00,78.27,78.34,77.95,78.04,16922.0,68.4902,68.5515,68.2102,68.289,16922.0
2016-11-09 10:05:00,77.99,78.3,77.94,78.17,23252.0,68.2452,68.5165,68.2015,68.4027,23252.0
2016-11-09 10:10:00,78.14,78.16,78.08,78.14,6214.0,68.3765,68.394,68.324,68.3765,6214.0
2016-11-09 10:15:00,78.19,78.2,77.96,77.98,2921.0,68.4202,68.429,68.219,68.2365,2921.0
2016-11-09 10:20:00,77.98,78.15,77.98,78.14,6271.0,68.2365,68.3852,68.2365,68.3765,6271.0
2016-11-09 10:25:00,78.15,78.36,78.15,78.33,3574.0,68.3852,68.569,68.3852,68.5427,3574.0
2016-11-09 10:30:00,78.28,78.28,78.11,78.21,5672.0,68.499,68.499,68.3502,68.4377,5672.0
2016-11-09 10:35:00,78.19,78.36,78.13,78.36,3042.0,68.4202,68.569,68.3677,68.569,3042.0
2016-11-09 10:40:00,78.36,78.6,78.31,78.55,9764.0,68.569,68.779,68.5252,68.7352,9764.0
2016-11-09 10:45:00,78.54,78.76,78.47,78.62,33484.0,68.7265,68.919,68.6652,68.7965,33484.0
2016-11-09 10:50:00,78.58,78.68,78.5,78.57,8099.0,68.7615,68.849,68.6915,68.7527,8099.0
2016-11-09 10:55:00,78.58,78.67,78.44,78.54,9361.0,68.7615,68.8402,68.639,68.7265,9361.0
2016-11-09 11:00:00,78.53,78.67,78.51,78.55,5223.0,68.7177,68.8402,68.7002,68.7352,5223.0
2016-11-09 11:05:00,78.51,78.51,78.41,78.48,30359.0,68.7002,68.7002,68.6127,68.674,30359.0
2016-11-09 11:10:00,78.47,78.58,78.46,78.56,22413.0,68.6652,68.7615,68.6565,68.744,22413.0
2016-11-09 11:15:00,78.61,78.66,78.55,78.61,4628.0,68.7877,68.8315,68.7352,68.7877,4628.0
2016-11-09 11:20:00,78.59,78.67,78.5,78.63,4400.0,68.7702,68.8402,68.6915,68.8052,4400.0
2016-11-09 11:25:00,78.59,78.65,78.51,78.65,2745.0,68.7702,68.8227,68.7002,68.8227,2745.0
2016-11-09 11:30:00,78.68,79.05,78.68,78.89,16173.0,68.849,69.1728,68.849,69.0328,16173.0
2016-11-09 11:35:00,78.91,79.0,78.91,78.95,11656.0,69.0503,69.129,69.0503,69.0853,11656.0
2016-11-09 11:40:00,78.93,78.93,78.78,78.85,16010.0,69.0678,69.0678,68.9365,68.9978,16010.0
2016-11-09 11:45:00,78.83,79.02,78.8,79.01,17202.0,68.9803,69.1465,68.954,69.1378,17202.0
2016-11-09 11:50:00,79.0,79.04,78.95,78.99,40693.0,69.129,69.164,69.0853,69.1203,40693.0
2016-11-09 11:55:00,78.99,78.99,78.89,78.91,3400.0,69.1203,69.1203,69.0328,69.0503,3400.0
2016-11-09 12:00:00,78.92,78.96,78.82,78.82,2800.0,69.059,69.094,68.9715,68.9715,2800.0
2016-11-09 12:05:00,78.72,78.72,78.47,78.53,8201.0,68.884,68.884,68.6652,68.7177,8201.0
2016-11-09 12:10:00,78.56,78.62,78.48,78.57,6436.0,68.744,68.7965,68.674,68.7527,6436.0
2016-11-09 12:15:00,78.6,78.72,78.6,78.68,4174.0,68.779,68.884,68.779,68.849,4174.0
2016-11-09 12:20:00,78.68,78.68,78.62,78.64,2100.0,68.849,68.849,68.7965,68.814,2100.0
2016-11-09 12:25:00,78.66,78.68,78.56,78.64,2955.0,68.8315,68.849,68.744,68.814,2955.0
2016-11-09 12:30:00,78.67,78.72,78.58,78.71,3615.0,68.8402,68.884,68.7615,68.8752,3615.0
2016-11-09 12:35:00,78.69,78.78,78.63,78.63,3636.0,68.8577,68.9365,68.8052,68.8052,3636.0
2016-11-09 12:40:00,78.66,78.72,78.6,78.65,2774.0,68.8315,68.884,68.779,68.8227,2774.0
2016-11-09 12:45:00,78.63,78.63,78.55,78.55,1400.0,68.8052,68.8052,68.7352,68.7352,1400.0
2016-11-09 12:50:00,78.63,78.67,78.6,78.64,2218.0,68.8052,68.8402,68.779,68.814,2218.0
2016-11-09 12:55:00,78.63,78.78,78.61,78.73,4075.0,68.8052,68.9365,68.7877,68.8927,4075.0
2016-11-09 13:00:00,78.74,78.81,78.67,78.7,5444.0,68.9015,68.9627,68.8402,68.8665,5444.0
2016-11-09 13:05:00,78.71,78.79,78.66,78.68,2486.0,68.8752,68.9452,68.8315,68.849,2486.0
2016-11-09 13:10:00,78.66,78.77,78.65,78.77,25972.0,68.8315,68.9277,68.8227,68.9277,25972.0
2016-11-09 13:15:00,78.76,78.79,78.58,78.6,7000.0,68.919,68.9452,68.7615,68.779,7000.0
2016-11-09 13:20:00,78.58,78.58,78.45,78.45,12386.0,68.7615,68.7615,68.6477,68.6477,12386.0
2016-11-09 13:25:00,78.44,78.56,78.43,78.56,8756.0,68.639,68.744,68.6302,68.744,8756.0
2016-11-09 13:30:00,78.59,78.63,78.5,78.62,4356.0,68.7702,68.8052,68.6915,68.7965,4356.0
2016-11-09 13:35:00,78.63,78.67,78.52,78.52,3216.0,68.8052,68.8402,68.709,68.709,3216.0
2016-11-09 13:40:00,78.54,78.72,78.53,78.72,3005.0,68.7265,68.884,68.7177,68.884,3005.0
2016-11-09 13:45:00,78.7,78.81,78.63,78.76,10964.0,68.8665,68.9627,68.8052,68.919,10964.0
2016-11-09 13:50:00,78.7,78.76,78.65,78.65,5401.0,68.8665,68.919,68.8227,68.8227,5401.0
2016-11-09 13:55:00,78.62,78.71,78.61,78.65,8158.0,68.7965,68.8752,68.7877,68.8227,8158.0
2016-11-09 14:00:00,78.65,78.82,78.64,78.79,18450.0,68.8227,68.9715,68.814,68.9452,18450.0
2016-11-09 14:05:00,78.79,78.93,78.79,78.9,10127.0,68.9452,69.0678,68.9452,69.0415,10127.0
2016-11-09 14:10:00,78.9,79.01,78.9,78.96,27345.0,69.0415,69.1378,69.0415,69.094,27345.0
2016-11-09 14:15:00,78.95,78.97,78.87,78.88,17812.0,69.0853,69.1028,69.0153,69.024,17812.0
2016-11-09 14:20:00,78.88,79.01,78.87,78.99,12511.0,69.024,69.1378,69.0153,69.1203,12511.0
2016-11-09 14:25:00,79.0,79.02,78.94,78.99,16115.0,69.129,69.1465,69.0765,69.1203,16115.0
2016-11-09 14:30:00,78.98,79.04,78.97,79.01,41848.0,69.1115,69.164,69.1028,69.1378,41848.0
2016-11-09 14:35:00,79.02,79.3,78.97,79.3,13808.0,69.1465,69.3915,69.1028,69.3915,13808.0
2016-11-09 14:40:00,79.34,79.44,79.24,79.29,11764.0,69.4265,69.514,69.339,69.3828,11764.0
2016-11-09 14:45:00,79.31,79.31,79.01,79.18,40495.0,69.4003,69.4003,69.1378,69.2865,40495.0
2016-11-09 14:50:00,79.16,79.16,78.94,78.97,9773.0,69.269,69.269,69.0765,69.1028,9773.0
2016-11-09 14:55:00,78.96,78.99,78.86,78.86,10629.0,69.094,69.1203,69.0065,69.0065,10629.0
2016-11-09 15:00:00,78.93,79.03,78.91,79.02,7891.0,69.0678,69.1553,69.0503,69.1465,7891.0
2016-11-09 15:05:00,79.02,79.05,78.94,79.01,7984.0,69.1465,69.1728,69.0765,69.1378,7984.0
2016-11-09 15:10:00,79.01,79.16,79.01,79.15,7814.0,69.1378,69.269,69.1378,69.2603,7814.0
2016-11-09 15:15:00,79.14,79.26,79.11,79.22,8731.0,69.2515,69.3565,69.2253,69.3215,8731.0
2016-11-09 15:20:00,79.24,79.28,79.14,79.16,7507.0,69.339,69.374,69.2515,69.269,7507.0
2016-11-09 15:25:00,79.15,79.18,79.08,79.08,16734.0,69.2603,69.2865,69.199,69.199,16734.0
2016-11-09 15:30:00,79.08,79.12,78.92,78.97,19830.0,69.199,69.234,69.059,69.1028,19830.0
2016-11-09 15:35:00,78.97,79.02,78.86,78.88,19512.0,69.1028,69.1465,69.0065,69.024,19512.0
2016-11-09 15:40:00,78.89,78.95,78.85,78.92,35646.0,69.0328,69.0853,68.9978,69.059,35646.0
2016-11-09 15:45:00,78.91,78.91,78.73,78.83,48580.0,69.0503,69.0503,68.8927,68.9803,48580.0
2016-11-09 15:50:00,78.85,78.94,78.85,78.88,46828.0,68.9978,69.0765,68.9978,69.024,46828.0
2016-11-09 15:55:00,78.89,79.01,78.87,78.96,60954.0,69.0328,69.1378,69.0153,69.094,60954.0
2016-11-10 09:30:00,79.3,79.59,78.93,79.56,35242.0,69.3915,69.6453,69.0678,69.619,35242.0
2016-11-10 09:35:00,79.45,79.57,79.38,79.48,3364.0,69.5228,69.6278,69.4615,69.549,3364.0
2016-11-10 09:40:00,79.49,79.7,79.49,79.67,17907.0,69.5578,69.7415,69.5578,69.7153,17907.0
2016-11-10 09:45:00,79.69,79.76,79.59,79.73,6734.0,69.7328,69.794,69.6453,69.7678,6734.0
2016-11-10 09:50:00,79.77,79.77,79.33,79.4,12242.0,69.8028,69.8028,69.4178,69.479,12242.0
2016-11-10 09:55:00,79.47,79.51,79.39,79.42,7187.0,69.5403,69.5753,69.4703,69.4965,7187.0
2016-11-10 10:00:00,79.45,79.7,79.44,79.6,15894.0,69.5228,69.7415,69.514,69.654,15894.0
2016-11-10 10:05:00,79.64,79.83,79.57,79.83,24857.0,69.689,69.8553,69.6278,69.8553,24857.0
2016-11-10 10:10:00,79.8,79.81,79.49,79.57,10920.0,69.829,69.8378,69.5578,69.6278,10920.0
2016-11-10 10:15:00,79.58,79.7,79.44,79.48,2800.0,69.6365,69.7415,69.514,69.549,2800.0
2016-11-10 10:20:00,79.46,79.63,79.46,79.63,1700.0,69.5315,69.6803,69.5315,69.6803,1700.0
2016-11-10 10:25:00,79.64,79.68,79.3,79.3,5668.0,69.689,69.724,69.3915,69.3915,5668.0
2016-11-10 10:30:00,79.36,79.41,79.13,79.15,5363.0,69.444,69.4878,69.2428,69.2603,5363.0
2016-11-10 10:35:00,78.99,78.99,78.59,78.6,5000.0,69.1203,69.1203,68.7702,68.779,5000.0
2016-11-10 10:40:00,78.6,79.01,78.6,79.01,8921.0,68.779,69.1378,68.779,69.1378,8921.0
2016-11-10 10:45:00,79.02,79.17,78.93,78.93,5473.0,69.1465,69.2778,69.0678,69.0678,5473.0
2016-11-10 10:50:00,78.99,79.12,78.94,78.95,2010.0,69.1203,69.234,69.0765,69.0853,2010.0
2016-11-10 10:55:00,78.91,79.01,78.62,78.72,11218.0,69.0503,69.1378,68.7965,68.884,11218.0
2016-11-10 11:00:00,78.68,78.81,78.57,78.67,9032.0,68.849,68.9627,68.7527,68.8402,9032.0
2016-11-10 11:05:00,78.73,78.99,78.72,78.95,4099.0,68.8927,69.1203,68.884,69.0853,4099.0
2016-11-10 11:10:00,78.93,78.99,78.93,78.99,1850.0,69.0678,69.1203,69.0678,69.1203,1850.0
2016-11-10 11:15:00,79.04,79.21,78.99,79.02,7197.0,69.164,69.3128,69.1203,69.1465,7197.0
2016-11-10 11:20:00,79.02,79.26,79.02,79.26,11169.0,69.1465,69.3565,69.1465,69.3565,11169.0
2016-11-10 11:25:00,79.28,79.3,79.08,79.15,6051.0,69.374,69.3915,69.199,69.2603,6051.0
2016-11-10 11:30:00,79.16,79.2,79.08,79.08,6099.0,69.269,69.304,69.199,69.199,6099.0
2016-11-10 11:35:00,79.06,79.18,79.05,79.14,14106.0,69.1815,69.2865,69.1728,69.2515,14106.0
2016-11-10 11:40:00,79.15,79.33,79.09,79.31,6205.0,69.2603,69.4178,69.2078,69.4003,6205.0
2016-11-10 11:45:00,79.33,79.38,79.14,79.14,4993.0,69.4178,69.4615,69.2515,69.2515,4993.0
2016-11-10 11:50:00,79.12,79.2,79.08,79.15,10200.0,69.234,69.304,69.199,69.2603,10200.0
2016-11-10 11:55:00,79.17,79.23,79.04,79.04,4850.0,69.2778,69.3303,69.164,69.164,4850.0
2016-11-10 12:00:00,79.04,79.29,78.98,79.15,12142.0,69.164,69.3828,69.1115,69.2603,12142.0
2016-11-10 12:05:00,79.23,79.26,79.16,79.16,4001.0,69.3303,69.3565,69.269,69.269,4001.0
2016-11-10 12:10:00,79.17,79.28,79.17,79.23,7621.0,69.2778,69.374,69.2778,69.3303,7621.0
2016-11-10 12:15:00,79.18,79.3,79.16,79.2,5676.0,69.2865,69.3915,69.269,69.304,5676.0
2016-11-10 12:20:00,79.23,79.29,79.19,79.21,5361.0,69.3303,69.3828,69.2953,69.3128,5361.0
2016-11-10 12:25:00,79.25,79.26,79.14,79.17,6067.0,69.3478,69.3565,69.2515,69.2778,6067.0
2016-11-10 12:30:00,79.15,79.23,79.09,79.23,6672.0,69.2603,69.3303,69.2078,69.3303,6672.0
2016-11-10 12:35:00,79.19,79.23,79.16,79.17,2696.0,69.2953,69.3303,69.269,69.2778,2696.0
2016-11-10 12:40:00,79.12,79.22,79.09,79.22,5935.0,69.234,69.3215,69.2078,69.3215,5935.0
2016-11-10 12:45:00,79.24,79.28,79.24,79.26,2640.0,69.339,69.374,69.339,69.3565,2640.0
2016-11-10 12:50:00,79.28,79.44,79.26,79.39,5854.0,69.374,69.514,69.3565,69.4703,5854.0
2016-11-10 12:55:00,79.38,79.5,79.36,79.44,3228.0,69.4615,69.5665,69.444,69.514,3228.0
2016-11-10 13:00:00,79.47,79.49,79.31,79.35,2827.0,69.5403,69.5578,69.4003,69.4353,2827.0
2016-11-10 13:05:00,79.33,79.48,79.32,79.46,2053.0,69.4178,69.549,69.409,69.5315,2053.0
2016-11-10 13:10:00,79.48,79.53,79.45,79.48,3866.0,69.549,69.5928,69.5228,69.549,3866.0
2016-11-10 13:15:00,79.49,79.52,79.49,79.52,1000.0,69.5578,69.584,69.5578,69.584,1000.0
2016-11-10 13:20:00,79.53,79.6,79.46,79.46,2000.0,69.5928,69.654,69.5315,69.5315,2000.0
2016-11-10 13:25:00,79.48,79.53,79.4,79.49,8195.0,69.549,69.5928,69.479,69.5578,8195.0
2016-11-10 13:30:00,79.52,79.55,79.43,79.48,1826.0,69.584,69.6103,69.5053,69.549,1826.0
2016-11-10 13:35:00,79.48,79.63,79.48,79.63,2074.0,69.549,69.6803,69.549,69.6803,2074.0
2016-11-10 13:40:00,79.64,79.74,79.57,79.63,3985.0,69.689,69.7765,69.6278,69.6803,3985.0
2016-11-10 13:45:00,79.6,79.72,79.55,79.69,4523.0,69.654,69.759,69.6103,69.7328,4523.0
2016-11-10 13:50:00,79.7,79.82,79.7,79.82,4939.0,69.7415,69.8466,69.7415,69.8466,4939.0
2016-11-10 13:55:00,79.81,79.81,79.6,79.6,2197.0,69.8378,69.8378,69.654,69.654,2197.0
2016-11-10 14:00:00,79.61,79.64,79.58,79.64,3690.0,69.6628,69.689,69.6365,69.689,3690.0
2016-11-10 14:05:00,79.68,79.76,79.68,79.76,2600.0,69.724,69.794,69.724,69.794,2600.0
2016-11-10 14:10:00,79.77,79.83,79.63,79.69,4363.0,69.8028,69.8553,69.6803,69.7328,4363.0
2016-11-10 14:15:00,79.66,79.69,79.55,79.65,6430.0,69.7065,69.7328,69.6103,69.6978,6430.0
2016-11-10 14:20:00,79.65,79.7,79.61,79.62,5700.0,69.6978,69.7415,69.6628,69.6715,5700.0
2016-11-10 14:25:00,79.65,79.79,79.65,79.76,4150.0,69.6978,69.8203,69.6978,69.794,4150.0
2016-11-10 14:30:00,79.77,79.78,79.58,79.58,8934.0,69.8028,69.8115,69.6365,69.6365,8934.0
2016-11-10 14:35:00,79.63,79.66,79.57,79.66,4642.0,69.6803,69.7065,69.6278,69.7065,4642.0
2016-11-10 14:40:00,79.67,79.68,79.61,79.65,3276.0,69.7153,69.724,69.6628,69.6978,3276.0
2016-11-10 14:45:00,79.63,79.74,79.61,79.71,3761.0,69.6803,69.7765,69.6628,69.7503,3761.0
2016-11-10 14:50:00,79.7,79.76,79.66,79.73,14595.0,69.7415,69.794,69.7065,69.7678,14595.0
2016-11-10 14:55:00,79.69,79.69,79.56,79.65,5006.0,69.7328,69.7328,69.619,69.6978,5006.0
2016-11-10 15:00:00,79.67,79.67,79.58,79.66,5099.0,69.7153,69.7153,69.6365,69.7065,5099.0
2016-11-10 15:05:00,79.63,79.64,79.53,79.56,4555.0,69.6803,69.689,69.5928,69.619,4555.0
2016-11-10 15:10:00,79.57,79.6,79.46,79.49,8209.0,69.6278,69.654,69.5315,69.5578,8209.0
2016-11-10 15:15:00,79.53,79.53,79.4,79.48,6669.0,69.5928,69.5928,69.479,69.549,6669.0
2016-11-10 15:20:00,79.47,79.51,79.45,79.5,4860.0,69.5403,69.5753,69.5228,69.5665,4860.0
2016-11-10 15:25:00,79.5,79.5,79.39,79.39,10106.0,69.5665,69.5665,69.4703,69.4703,10106.0
2016-11-10 15:30:00,79.4,79.4,79.27,79.3,13283.0,69.479,69.479,69.3653,69.3915,13283.0
2016-11-10 15:35:00,79.3,79.37,79.24,79.28,16866.0,69.3915,69.4528,69.339,69.374,16866.0
2016-11-10 15:40:00,79.26,79.3,79.23,79.29,13828.0,69.3565,69.3915,69.3303,69.3828,13828.0
2016-11-10 15:45:00,79.3,79.33,79.21,79.27,22598.0,69.3915,69.4178,69.3128,69.3653,22598.0
2016-11-10 15:50:00,79.28,79.29,79.19,79.2,29472.0,69.374,69.3828,69.2953,69.304,29472.0
2016-11-10 15:55:00,79.21,79.24,79.16,79.19,82603.0,69.3128,69.339,69.269,69.2953,82603.0
2016-11-11 09:30:00,79.13,79.46,79.01,79.11,12179.0,69.2428,69.5315,69.1378,69.2253,12179.0
2016-11-11 09:35:00,79.3,79.49,79.24,79.42,7823.0,69.3915,69.5578,69.339,69.4965,7823.0
2016-11-11 09:40:00,79.46,79.68,79.37,79.52,11905.0,69.5315,69.724,69.4528,69.584,11905.0
2016-11-11 09:45:00,79.55,79.6,79.35,79.43,6700.0,69.6103,69.654,69.4353,69.5053,6700.0
2016-11-11 09:50:00,79.44,79.6,79.39,79.44,7100.0,69.514,69.654,69.4703,69.514,7100.0
2016-11-11 09:55:00,79.51,79.6,79.4,79.56,14707.0,69.5753,69.654,69.479,69.619,14707.0
2016-11-11 10:00:00,79.56,79.95,79.5,79.89,15209.0,69.619,69.9603,69.5665,69.9078,15209.0
2016-11-11 10:05:00,79.89,79.97,79.85,79.97,6957.0,69.9078,69.9778,69.8728,69.9778,6957.0
2016-11-11 10:10:00,79.92,80.01,79.88,79.99,40237.0,69.9341,70.0128,69.8991,69.9953,40237.0
2016-11-11 10:15:00,80.0,80.06,79.9,79.98,31544.0,70.0041,70.0566,69.9166,69.9866,31544.0
2016-11-11 10:20:00,80.01,80.07,79.99,80.0,13753.0,70.0128,70.0653,69.9953,70.0041,13753.0
2016-11-11 10:25:00,79.95,79.99,79.8,79.99,8100.0,69.9603,69.9953,69.829,69.9953,8100.0
2016-11-11 10:30:00,79.98,80.16,79.89,80.16,61944.0,69.9866,70.1441,69.9078,70.1441,61944.0
2016-11-11 10:35:00,80.18,80.24,80.09,80.2,20069.0,70.1616,70.2141,70.0828,70.1791,20069.0
2016-11-11 10:40:00,80.17,80.19,80.07,80.19,37559.0,70.1528,70.1703,70.0653,70.1703,37559.0
2016-11-11 10:45:00,80.2,80.23,80.09,80.19,22788.0,70.1791,70.2053,70.0828,70.1703,22788.0
2016-11-11 10:50:00,80.13,80.24,79.99,80.18,7328.0,70.1178,70.2141,69.9953,70.1616,7328.0
2016-11-11 10:55:00,80.18,80.25,80.12,80.25,4506.0,70.1616,70.2228,70.1091,70.2228,4506.0
2016-11-11 11:00:00,80.24,80.25,80.08,80.18,14114.0,70.2141,70.2228,70.0741,70.1616,14114.0
2016-11-11 11:05:00,80.21,80.24,80.16,80.16,12514.0,70.1878,70.2141,70.1441,70.1441,12514.0
2016-11-11 11:10:00,80.18,80.2,80.01,80.14,4350.0,70.1616,70.1791,70.0128,70.1266,4350.0
2016-11-11 11:15:00,80.08,80.11,80.0,80.03,10438.0,70.0741,70.1003,70.0041,70.0303,10438.0
2016-11-11 11:20:00,80.04,80.05,79.98,80.04,3400.0,70.0391,70.0478,69.9866,70.0391,3400.0
2016-11-11 11:25:00,80.0,80.06,79.99,80.03,5009.0,70.0041,70.0566,69.9953,70.0303,5009.0
2016-11-11 11:30:00,80.05,80.13,80.03,80.06,5600.0,70.0478,70.1178,70.0303,70.0566,5600.0
2016-11-11 11:35:00,80.09,80.18,80.09,80.17,4095.0,70.0828,70.1616,70.0828,70.1528,4095.0
2016-11-11 11:40:00,80.17,80.22,80.08,80.16,5117.0,70.1528,70.1966,70.0741,70.1441,5117.0
2016-11-11 11:45:00,80.11,80.17,79.99,79.99,4825.0,70.1003,70.1528,69.9953,69.9953,4825.0
2016-11-11 11:50:00,80.02,80.13,80.02,80.11,3622.0,70.0216,70.1178,70.0216,70.1003,3622.0
2016-11-11 11:55:00,80.11,80.25,80.08,80.19,6542.0,70.1003,70.2228,70.0741,70.1703,6542.0
2016-11-11 12:00:00,80.2,80.26,80.13,80.23,7956.0,70.1791,70.2316,70.1178,70.2053,7956.0
2016-11-11 12:05:00,80.24,80.31,80.21,80.29,12988.0,70.2141,70.2753,70.1878,70.2578,12988.0
2016-11-11 12:10:00,80.27,80.3,80.26,80.29,4800.0,70.2403,70.2666,70.2316,70.2578,4800.0
2016-11-11 12:15:00,80.29,80.34,80.27,80.29,11758.0,70.2578,70.3016,70.2403,70.2578,11758.0
2016-11-11 12:20:00,80.29,80.3,80.25,80.25,7419.0,70.2578,70.2666,70.2228,70.2228,7419.0
2016-11-11 12:25:00,80.25,80.4,80.23,80.4,11416.0,70.2228,70.3541,70.2053,70.3541,11416.0
2016-11-11 12:30:00,80.4,80.45,80.32,80.33,8500.0,70.3541,70.3978,70.2841,70.2928,8500.0
2016-11-11 12:35:00,80.33,80.33,80.21,80.27,15059.0,70.2928,70.2928,70.1878,70.2403,15059.0
2016-11-11 12:40:00,80.29,80.29,80.22,80.25,8280.0,70.2578,70.2578,70.1966,70.2228,8280.0
2016-11-11 12:45:00,80.22,80.29,80.22,80.23,4634.0,70.1966,70.2578,70.1966,70.2053,4634.0
2016-11-11 12:50:00,80.23,80.25,80.18,80.23,10933.0,70.2053,70.2228,70.1616,70.2053,10933.0
2016-11-11 12:55:00,80.23,80.27,80.22,80.27,7214.0,70.2053,70.2403,70.1966,70.2403,7214.0
2016-11-11 13:00:00,80.27,80.39,80.27,80.38,24366.0,70.2403,70.3453,70.2403,70.3366,24366.0
2016-11-11 13:05:00,80.4,80.4,80.31,80.39,11860.0,70.3541,70.3541,70.2753,70.3453,11860.0
2016-11-11 13:10:00,80.39,80.39,80.32,80.34,20900.0,70.3453,70.3453,70.2841,70.3016,20900.0
2016-11-11 13:15:00,80.34,80.38,80.29,80.34,5300.0,70.3016,70.3366,70.2578,70.3016,5300.0
2016-11-11 13:20:00,80.32,80.39,80.29,80.35,5808.0,70.2841,70.3453,70.2578,70.3103,5808.0
2016-11-11 13:25:00,80.36,80.4,80.34,80.39,6820.0,70.3191,70.3541,70.3016,70.3453,6820.0
2016-11-11 13:30:00,80.36,80.4,80.36,80.4,7410.0,70.3191,70.3541,70.3191,70.3541,7410.0
2016-11-11 13:35:00,80.37,80.4,80.32,80.32,13692.0,70.3278,70.3541,70.2841,70.2841,13692.0
2016-11-11 13:40:00,80.32,80.33,80.24,80.29,8970.0,70.2841,70.2928,70.2141,70.2578,8970.0
2016-11-11 13:45:00,80.29,80.33,80.26,80.31,6996.0,70.2578,70.2928,70.2316,70.2753,6996.0
2016-11-11 13:50:00,80.33,80.39,80.31,80.39,14470.0,70.2928,70.3453,70.2753,70.3453,14470.0
2016-11-11 13:55:00,80.38,80.38,80.28,80.29,14126.0,70.3366,70.3366,70.2491,70.2578,14126.0
2016-11-11 14:00:00,80.28,80.28,80.13,80.19,6281.0,70.2491,70.2491,70.1178,70.1703,6281.0
2016-11-11 14:05:00,80.19,80.22,80.17,80.21,11417.0,70.1703,70.1966,70.1528,70.1878,11417.0
2016-11-11 14:10:00,80.2,80.25,80.16,80.25,7137.0,70.1791,70.2228,70.1441,70.2228,7137.0
2016-11-11 14:15:00,80.24,80.34,80.23,80.34,9171.0,70.2141,70.3016,70.2053,70.3016,9171.0
2016-11-11 14:20:00,80.36,80.4,80.31,80.34,13985.0,70.3191,70.3541,70.2753,70.3016,13985.0
2016-11-11 14:25:00,80.32,80.34,80.31,80.32,7909.0,70.2841,70.3016,70.2753,70.2841,7909.0
2016-11-11 14:30:00,80.31,80.39,80.28,80.36,9834.0,70.2753,70.3453,70.2491,70.3191,9834.0
2016-11-11 14:35:00,80.36,80.37,80.27,80.29,18519.0,70.3191,70.3278,70.2403,70.2578,18519.0
2016-11-11 14:40:00,80.3,80.38,80.29,80.33,23539.0,70.2666,70.3366,70.2578,70.2928,23539.0
2016-11-11 14:45:00,80.33,80.36,80.27,80.28,15687.0,70.2928,70.3191,70.2403,70.2491,15687.0
2016-11-11 14:50:00,80.28,80.34,80.26,80.34,25229.0,70.2491,70.3016,70.2316,70.3016,25229.0
2016-11-11 14:55:00,80.34,80.35,80.28,80.32,22068.0,70.3016,70.3103,70.2491,70.2841,22068.0
2016-11-11 15:00:00,80.34,80.4,80.3,80.4,41140.0,70.3016,70.3541,70.2666,70.3541,41140.0
2016-11-11 15:05:00,80.4,80.43,80.39,80.41,20991.0,70.3541,70.3803,70.3453,70.3628,20991.0
2016-11-11 15:10:00,80.42,80.48,80.41,80.42,19443.0,70.3716,70.4241,70.3628,70.3716,19443.0
2016-11-11 15:15:00,80.42,80.45,80.34,80.39,11163.0,70.3716,70.3978,70.3016,70.3453,11163.0
2016-11-11 15:20:00,80.4,80.43,80.37,80.4,18632.0,70.3541,70.3803,70.3278,70.3541,18632.0
2016-11-11 15:25:00,80.39,80.41,80.3,80.39,19255.0,70.3453,70.3628,70.2666,70.3453,19255.0
2016-11-11 15:30:00,80.38,80.44,80.38,80.43,14641.0,70.3366,70.3891,70.3366,70.3803,14641.0
2016-11-11 15:35:00,80.43,80.43,80.39,80.41,13077.0,70.3803,70.3803,70.3453,70.3628,13077.0
2016-11-11 15:40:00,80.41,80.46,80.4,80.46,17472.0,70.3628,70.4066,70.3541,70.4066,17472.0
2016-11-11 15:45:00,80.46,80.5,80.45,80.48,18500.0,70.4066,70.4416,70.3978,70.4241,18500.0
2016-11-11 15:50:00,80.48,80.49,80.42,80.43,32169.0,70.4241,70.4328,70.3716,70.3803,32169.0
2016-11-11 15:55:00,80.43,80.44,80.37,80.39,70678.0,70.3803,70.3891,70.3278,70.3453,70678.0
2016-11-14 09:30:00,80.5,80.88,80.46,80.76,36140.0,70.4416,70.7741,70.4066,70.6691,36140.0
2016-11-14 09:35:00,80.8,80.9,80.75,80.81,19004.0,70.7041,70.7916,70.6603,70.7129,19004.0
2016-11-14 09:40:00,80.76,80.93,80.72,80.93,103923.0,70.6691,70.8179,70.6341,70.8179,103923.0
2016-11-14 09:45:00,80.81,80.93,80.79,80.79,5343.0,70.7129,70.8179,70.6953,70.6953,5343.0
2016-11-14 09:50:00,80.74,80.83,80.61,80.66,9314.0,70.6516,70.7304,70.5378,70.5816,9314.0
2016-11-14 09:55:00,80.64,80.7,80.61,80.67,14366.0,70.5641,70.6166,70.5378,70.5903,14366.0
2016-11-14 10:00:00,80.68,80.91,80.6,80.86,37596.0,70.5991,70.8004,70.5291,70.7566,37596.0
2016-11-14 10:05:00,80.85,81.25,80.84,81.03,56839.0,70.7479,71.0979,70.7391,70.9054,56839.0
2016-11-14 10:10:00,81.03,81.33,81.02,81.33,33641.0,70.9054,71.1679,70.8966,71.1679,33641.0
2016-11-14 10:15:00,81.37,81.37,81.25,81.28,8600.0,71.2029,71.2029,71.0979,71.1241,8600.0
2016-11-14 10:20:00,81.27,81.27,81.05,81.05,3574.0,71.1154,71.1154,70.9229,70.9229,3574.0
2016-11-14 10:25:00,80.96,80.96,80.74,80.79,5748.0,70.8441,70.8441,70.6516,70.6953,5748.0
2016-11-14 10:30:00,80.81,80.83,80.58,80.71,9136.0,70.7129,70.7304,70.5116,70.6253,9136.0
2016-11-14 10:35:00,80.75,80.86,80.72,80.72,5969.0,70.6603,70.7566,70.6341,70.6341,5969.0
2016-11-14 10:40:00,80.75,80.91,80.75,80.91,5001.0,70.6603,70.8004,70.6603,70.8004,5001.0
2016-11-14 10:45:00,80.91,80.94,80.77,80.87,5514.0,70.8004,70.8266,70.6778,70.7654,5514.0
2016-11-14 10:50:00,80.86,80.9,80.78,80.88,3800.0,70.7566,70.7916,70.6866,70.7741,3800.0
2016-11-14 10:55:00,80.8,80.83,80.77,80.8,3844.0,70.7041,70.7304,70.6778,70.7041,3844.0
2016-11-14 11:00:00,80.74,80.74,80.62,80.72,7663.0,70.6516,70.6516,70.5466,70.6341,7663.0
2016-11-14 11:05:00,80.7,80.84,80.64,80.78,12977.0,70.6166,70.7391,70.5641,70.6866,12977.0
2016-11-14 11:10:00,80.78,80.89,80.76,80.88,2896.0,70.6866,70.7829,70.6691,70.7741,2896.0
2016-11-14 11:15:00,80.88,80.97,80.88,80.97,5572.0,70.7741,70.8529,70.7741,70.8529,5572.0
2016-11-14 11:20:00,80.94,80.97,80.89,80.91,7043.0,70.8266,70.8529,70.7829,70.8004,7043.0
2016-11-14 11:25:00,80.95,80.95,80.83,80.88,4463.0,70.8354,70.8354,70.7304,70.7741,4463.0
2016-11-14 11:30:00,80.86,80.91,80.78,80.87,5836.0,70.7566,70.8004,70.6866,70.7654,5836.0
2016-11-14 11:35:00,80.84,80.93,80.84,80.84,2600.0,70.7391,70.8179,70.7391,70.7391,2600.0
2016-11-14 11:40:00,80.82,80.84,80.76,80.81,2696.0,70.7216,70.7391,70.6691,70.7129,2696.0
2016-11-14 11:45:00,80.8,80.91,80.75,80.91,3600.0,70.7041,70.8004,70.6603,70.8004,3600.0
2016-11-14 11:50:00,80.88,80.93,80.82,80.82,3789.0,70.7741,70.8179,70.7216,70.7216,3789.0
2016-11-14 11:55:00,80.83,80.83,80.7,80.73,3254.0,70.7304,70.7304,70.6166,70.6428,3254.0
2016-11-14 12:00:00,80.74,80.76,80.63,80.76,3723.0,70.6516,70.6691,70.5553,70.6691,3723.0
2016-11-14 12:05:00,80.79,80.79,80.71,80.76,3400.0,70.6953,70.6953,70.6253,70.6691,3400.0
2016-11-14 12:10:00,80.75,80.76,80.68,80.7,2700.0,70.6603,70.6691,70.5991,70.6166,2700.0
2016-11-14 12:15:00,80.67,80.73,80.57,80.66,19450.0,70.5903,70.6428,70.5028,70.5816,19450.0
2016-11-14 12:20:00,80.61,80.61,80.52,80.56,15002.0,70.5378,70.5378,70.4591,70.4941,15002.0
2016-11-14 12:25:00,80.56,80.61,80.5,80.57,6601.0,70.4941,70.5378,70.4416,70.5028,6601.0
2016-11-14 12:30:00,80.55,80.62,80.55,80.62,2191.0,70.4853,70.5466,70.4853,70.5466,2191.0
2016-11-14 12:35:00,80.6,80.64,80.57,80.64,9209.0,70.5291,70.5641,70.5028,70.5641,9209.0
2016-11-14 12:40:00,80.66,80.68,80.63,80.66,3350.0,70.5816,70.5991,70.5553,70.5816,3350.0
2016-11-14 12:45:00,80.61,80.68,80.59,80.65,2446.0,70.5378,70.5991,70.5203,70.5728,2446.0
2016-11-14 12:50:00,80.67,80.69,80.64,80.68,5400.0,70.5903,70.6078,70.5641,70.5991,5400.0
2016-11-14 12:55:00,80.67,80.74,80.64,80.74,6004.0,70.5903,70.6516,70.5641,70.6516,6004.0
2016-11-14 13:00:00,80.73,80.74,80.7,80.74,1583.0,70.6428,70.6516,70.6166,70.6516,1583.0
2016-11-14 13:05:00,80.7,80.76,80.69,80.76,5078.0,70.6166,70.6691,70.6078,70.6691,5078.0
2016-11-14 13:10:00,80.75,80.78,80.73,80.78,5710.0,70.6603,70.6866,70.6428,70.6866,5710.0
2016-11-14 13:15:00,80.82,80.82,80.78,80.81,3200.0,70.7216,70.7216,70.6866,70.7129,3200.0
2016-11-14 13:20:00,80.81,80.84,80.78,80.78,2929.0,70.7129,70.7391,70.6866,70.6866,2929.0
2016-11-14 13:25:00,80.78,80.79,80.75,80.78,3342.0,70.6866,70.6953,70.6603,70.6866,3342.0
2016-11-14 13:30:00,80.79,80.86,80.75,80.75,5954.0,70.6953,70.7566,70.6603,70.6603,5954.0
2016-11-14 13:35:00,80.78,80.81,80.77,80.77,2951.0,70.6866,70.7129,70.6778,70.6778,2951.0
2016-11-14 13:40:00,80.74,80.76,80.73,80.75,1400.0,70.6516,70.6691,70.6428,70.6603,1400.0
2016-11-14 13:45:00,80.74,80.75,80.68,80.72,7242.0,70.6516,70.6603,70.5991,70.6341,7242.0
2016-11-14 13:50:00,80.71,80.73,80.67,80.73,7211.0,70.6253,70.6428,70.5903,70.6428,7211.0
2016-11-14 13:55:00,80.72,80.72,80.65,80.67,2721.0,70.6341,70.6341,70.5728,70.5903,2721.0
2016-11-14 14:00:00,80.7,80.72,80.66,80.66,4550.0,70.6166,70.6341,70.5816,70.5816,4550.0
2016-11-14 14:05:00,80.63,80.72,80.63,80.72,4576.0,70.5553,70.6341,70.5553,70.6341,4576.0
2016-11-14 14:10:00,80.7,80.72,80.68,80.69,8012.0,70.6166,70.6341,70.5991,70.6078,8012.0
2016-11-14 14:15:00,80.69,80.76,80.65,80.72,5413.0,70.6078,70.6691,70.5728,70.6341,5413.0
2016-11-14 14:20:00,80.7,80.76,80.66,80.74,5245.0,70.6166,70.6691,70.5816,70.6516,5245.0
2016-11-14 14:25:00,80.75,80.76,80.72,80.73,3038.0,70.6603,70.6691,70.6341,70.6428,3038.0
2016-11-14 14:30:00,80.72,80.74,80.64,80.7,6521.0,70.6341,70.6516,70.5641,70.6166,6521.0
2016-11-14 14:35:00,80.7,80.73,80.65,80.68,7088.0,70.6166,70.6428,70.5728,70.5991,7088.0
2016-11-14 14:40:00,80.69,80.72,80.6,80.62,13890.0,70.6078,70.6341,70.5291,70.5466,13890.0
2016-11-14 14:45:00,80.61,80.74,80.61,80.72,12600.0,70.5378,70.6516,70.5378,70.6341,12600.0
2016-11-14 14:50:00,80.72,80.73,80.63,80.65,13978.0,70.6341,70.6428,70.5553,70.5728,13978.0
2016-11-14 14:55:00,80.65,80.74,80.65,80.74,4524.0,70.5728,70.6516,70.5728,70.6516,4524.0
2016-11-14 15:00:00,80.74,80.79,80.7,80.75,4925.0,70.6516,70.6953,70.6166,70.6603,4925.0
2016-11-14 15:05:00,80.75,80.77,80.72,80.76,4238.0,70.6603,70.6778,70.6341,70.6691,4238.0
2016-11-14 15:10:00,80.74,80.77,80.71,80.74,7234.0,70.6516,70.6778,70.6253,70.6516,7234.0
2016-11-14 15:15:00,80.75,80.76,80.71,80.74,5031.0,70.6603,70.6691,70.6253,70.6516,5031.0
2016-11-14 15:20:00,80.74,80.75,80.72,80.75,4797.0,70.6516,70.6603,70.6341,70.6603,4797.0
2016-11-14 15:25:00,80.75,80.77,80.72,80.73,14716.0,70.6603,70.6778,70.6341,70.6428,14716.0
2016-11-14 15:30:00,80.74,80.76,80.73,80.76,5302.0,70.6516,70.6691,70.6428,70.6691,5302.0
2016-11-14 15:35:00,80.75,80.76,80.72,80.72,16530.0,70.6603,70.6691,70.6341,70.6341,16530.0
2016-11-14 15:40:00,80.73,80.73,80.65,80.68,55750.0,70.6428,70.6428,70.5728,70.5991,55750.0
2016-11-14 15:45:00,80.67,80.68,80.56,80.57,24419.0,70.5903,70.5991,70.4941,70.5028,24419.0
2016-11-14 15:50:00,80.56,80.59,80.54,80.57,25342.0,70.4941,70.5203,70.4766,70.5028,25342.0
2016-11-14 15:55:00,80.56,80.71,80.55,80.6,58789.0,70.4941,70.6253,70.4853,70.5291,58789.0
2016-11-15 09:30:00,80.9,81.0,80.69,81.0,37153.0,70.7916,70.8791,70.6078,70.8791,37153.0
2016-11-15 09:35:00,81.0,81.22,80.96,81.2,23139.0,70.8791,71.0716,70.8441,71.0541,23139.0
2016-11-15 09:40:00,81.2,81.21,80.96,80.96,77351.0,71.0541,71.0629,70.8441,70.8441,77351.0
2016-11-15 09:45:00,81.0,81.0,80.86,80.94,2800.0,70.8791,70.8791,70.7566,70.8266,2800.0
2016-11-15 09:50:00,80.95,81.04,80.95,80.99,7576.0,70.8354,70.9141,70.8354,70.8704,7576.0
2016-11-15 09:55:00,80.98,81.06,80.91,81.06,4940.0,70.8616,70.9316,70.8004,70.9316,4940.0
2016-11-15 10:00:00,81.09,81.1,80.94,80.94,5724.0,70.9579,70.9666,70.8266,70.8266,5724.0
2016-11-15 10:05:00,81.02,81.06,80.9,80.91,4791.0,70.8966,70.9316,70.7916,70.8004,4791.0
2016-11-15 10:10:00,80.94,81.02,80.93,80.95,6503.0,70.8266,70.8966,70.8179,70.8354,6503.0
2016-11-15 10:15:00,80.99,81.21,80.98,81.08,11496.0,70.8704,71.0629,70.8616,70.9491,11496.0
2016-11-15 10:20:00,81.05,81.15,80.99,81.1,11086.0,70.9229,71.0104,70.8704,70.9666,11086.0
2016-11-15 10:25:00,81.04,81.13,80.98,81.05,18720.0,70.9141,70.9929,70.8616,70.9229,18720.0
2016-11-15 10:30:00,81.02,81.12,81.01,81.05,6769.0,70.8966,70.9841,70.8879,70.9229,6769.0
2016-11-15 10:35:00,81.04,81.13,80.97,80.97,7306.0,70.9141,70.9929,70.8529,70.8529,7306.0
2016-11-15 10:40:00,81.0,81.08,80.98,81.08,11649.0,70.8791,70.9491,70.8616,70.9491,11649.0
2016-11-15 10:45:00,81.08,81.08,80.92,80.99,3399.0,70.9491,70.9491,70.8091,70.8704,3399.0
2016-11-15 10:50:00,81.02,81.05,80.9,80.98,7264.0,70.8966,70.9229,70.7916,70.8616,7264.0
2016-11-15 10:55:00,80.96,81.04,80.93,80.97,5176.0,70.8441,70.9141,70.8179,70.8529,5176.0
2016-11-15 11:00:00,81.01,81.06,80.98,80.99,7568.0,70.8879,70.9316,70.8616,70.8704,7568.0
2016-11-15 11:05:00,80.99,81.06,80.98,81.0,13141.0,70.8704,70.9316,70.8616,70.8791,13141.0
2016-11-15 11:10:00,81.02,81.04,80.95,81.04,13166.0,70.8966,70.9141,70.8354,70.9141,13166.0
2016-11-15 11:15:00,81.02,81.04,80.99,81.01,18418.0,70.8966,70.9141,70.8704,70.8879,18418.0
2016-11-15 11:20:00,81.02,81.07,81.01,81.04,7531.0,70.8966,70.9404,70.8879,70.9141,7531.0
2016-11-15 11:25:00,81.01,81.01,80.99,80.99,1976.0,70.8879,70.8879,70.8704,70.8704,1976.0
2016-11-15 11:30:00,80.99,81.01,80.95,80.99,14016.0,70.8704,70.8879,70.8354,70.8704,14016.0
2016-11-15 11:35:00,80.96,81.07,80.92,81.07,19603.0,70.8441,70.9404,70.8091,70.9404,19603.0
2016-11-15 11:40:00,81.06,81.19,81.01,81.15,22423.0,70.9316,71.0454,70.8879,71.0104,22423.0
2016-11-15 11:45:00,81.17,81.22,81.1,81.18,10112.0,71.0279,71.0716,70.9666,71.0366,10112.0
2016-11-15 11:50:00,81.18,81.2,81.15,81.18,9394.0,71.0366,71.0541,71.0104,71.0366,9394.0
2016-11-15 11:55:00,81.18,81.2,81.13,81.13,11746.0,71.0366,71.0541,70.9929,70.9929,11746.0
2016-11-15 12:00:00,81.13,81.2,81.1,81.19,12692.0,70.9929,71.0541,70.9666,71.0454,12692.0
2016-11-15 12:05:00,81.2,81.2,81.14,81.19,58919.0,71.0541,71.0541,71.0016,71.0454,58919.0
2016-11-15 12:10:00,81.18,81.2,81.14,81.15,3100.0,71.0366,71.0541,71.0016,71.0104,3100.0
2016-11-15 12:15:00,81.15,81.29,81.14,81.29,2890.0,71.0104,71.1329,71.0016,71.1329,2890.0
2016-11-15 12:20:00,81.29,81.4,81.29,81.38,6798.0,71.1329,71.2291,71.1329,71.2116,6798.0
2016-11-15 12:25:00,81.39,81.42,81.36,81.36,7089.0,71.2204,71.2466,71.1941,71.1941,7089.0
2016-11-15 12:30:00,81.37,81.4,81.34,81.39,15888.0,71.2029,71.2291,71.1766,71.2204,15888.0
2016-11-15 12:35:00,81.39,81.42,81.33,81.39,10670.0,71.2204,71.2466,71.1679,71.2204,10670.0
2016-11-15 12:40:00,81.42,81.52,81.3,81.5,59959.0,71.2466,71.3341,71.1416,71.3166,59959.0
2016-11-15 12:45:00,81.48,81.63,81.47,81.51,11664.0,71.2991,71.4304,71.2904,71.3254,11664.0
2016-11-15 12:50:00,81.53,81.54,81.46,81.51,6716.0,71.3429,71.3516,71.2816,71.3254,6716.0
2016-11-15 12:55:00,81.51,81.66,81.46,81.5,19862.0,71.3254,71.4566,71.2816,71.3166,19862.0
2016-11-15 13:00:00,81.53,81.54,81.43,81.46,3698.0,71.3429,71.3516,71.2554,71.2816,3698.0
2016-11-15 13:05:00,81.47,81.51,81.44,81.5,13560.0,71.2904,71.3254,71.2641,71.3166,13560.0
2016-11-15 13:10:00,81.5,81.51,81.39,81.45,8711.0,71.3166,71.3254,71.2204,71.2729,8711.0
2016-11-15 13:15:00,81.45,81.48,81.4,81.43,12002.0,71.2729,71.2991,71.2291,71.2554,12002.0
2016-11-15 13:20:00,81.45,81.52,81.44,81.51,9527.0,71.2729,71.3341,71.2641,71.3254,9527.0
2016-11-15 13:25:00,81.49,81.49,81.46,81.46,2889.0,71.3079,71.3079,71.2816,71.2816,2889.0
2016-11-15 13:30:00,81.45,81.56,81.45,81.54,8765.0,71.2729,71.3691,71.2729,71.3516,8765.0
2016-11-15 13:35:00,81.55,81.66,81.55,81.66,20354.0,71.3604,71.4566,71.3604,71.4566,20354.0
2016-11-15 13:40:00,81.67,81.68,81.63,81.67,6849.0,71.4654,71.4741,71.4304,71.4654,6849.0
2016-11-15 13:45:00,81.67,81.7,81.62,81.64,15828.0,71.4654,71.4916,71.4216,71.4391,15828.0
2016-11-15 13:50:00,81.64,81.67,81.59,81.67,17595.0,71.4391,71.4654,71.3954,71.4654,17595.0
2016-11-15 13:55:00,81.67,81.69,81.64,81.64,6546.0,71.4654,71.4829,71.4391,71.4391,6546.0
2016-11-15 14:00:00,81.66,81.66,81.57,81.57,3008.0,71.4566,71.4566,71.3779,71.3779,3008.0
2016-11-15 14:05:00,81.61,81.61,81.54,81.56,4260.0,71.4129,71.4129,71.3516,71.3691,4260.0
2016-11-15 14:10:00,81.58,81.65,81.58,81.65,5350.0,71.3866,71.4479,71.3866,71.4479,5350.0
2016-11-15 14:15:00,81.64,81.64,81.56,81.57,3939.0,71.4391,71.4391,71.3691,71.3779,3939.0
2016-11-15 14:20:00,81.58,81.6,81.56,81.58,3000.0,71.3866,71.4041,71.3691,71.3866,3000.0
2016-11-15 14:25:00,81.56,81.56,81.47,81.52,10390.0,71.3691,71.3691,71.2904,71.3341,10390.0
2016-11-15 14:30:00,81.53,81.6,81.53,81.53,7069.0,71.3429,71.4041,71.3429,71.3429,7069.0
2016-11-15 14:35:00,81.55,81.6,81.55,81.55,9027.0,71.3604,71.4041,71.3604,71.3604,9027.0
2016-11-15 14:40:00,81.55,81.64,81.55,81.64,6330.0,71.3604,71.4391,71.3604,71.4391,6330.0
2016-11-15 14:45:00,81.64,81.64,81.58,81.6,16696.0,71.4391,71.4391,71.3866,71.4041,16696.0
2016-11-15 14:50:00,81.6,81.67,81.58,81.65,47925.0,71.4041,71.4654,71.3866,71.4479,47925.0
2016-11-15 14:55:00,81.67,81.69,81.62,81.69,8830.0,71.4654,71.4829,71.4216,71.4829,8830.0
2016-11-15 15:00:00,81.69,81.69,81.61,81.61,8155.0,71.4829,71.4829,71.4129,71.4129,8155.0
2016-11-15 15:05:00,81.59,81.6,81.49,81.5,6813.0,71.3954,71.4041,71.3079,71.3166,6813.0
2016-11-15 15:10:00,81.49,81.52,81.43,81.49,6985.0,71.3079,71.3341,71.2554,71.3079,6985.0
2016-11-15 15:15:00,81.48,81.54,81.46,81.52,7418.0,71.2991,71.3516,71.2816,71.3341,7418.0
2016-11-15 15:20:00,81.53,81.62,81.53,81.6,7900.0,71.3429,71.4216,71.3429,71.4041,7900.0
2016-11-15 15:25:00,81.63,81.74,81.61,81.73,12936.0,71.4304,71.5266,71.4129,71.5179,12936.0
2016-11-15 15:30:00,81.73,81.75,81.69,81.7,14157.0,71.5179,71.5354,71.4829,71.4916,14157.0
2016-11-15 15:35:00,81.7,81.73,81.66,81.71,23435.0,71.4916,71.5179,71.4566,71.5004,23435.0
2016-11-15 15:40:00,81.71,81.71,81.64,81.67,17843.0,71.5004,71.5004,71.4391,71.4654,17843.0
2016-11-15 15:45:00,81.68,81.74,81.66,81.7,30530.0,71.4741,71.5266,71.4566,71.4916,30530.0
2016-11-15 15:50:00,81.7,81.77,81.68,81.77,49715.0,71.4916,71.5529,71.4741,71.5529,49715.0
2016-11-15 15:55:00,81.76,81.83,81.74,81.8,100757.0,71.5441,71.6054,71.5266,71.5792,100757.0
2016-11-16 09:30:00,81.79,82.2,81.49,81.98,24976.0,71.5704,71.9292,71.3079,71.7367,24976.0
2016-11-16 09:35:00,81.93,81.97,81.76,81.97,6969.0,71.6929,71.7279,71.5441,71.7279,6969.0
2016-11-16 09:40:00,81.95,82.0,81.88,81.94,8190.0,71.7104,71.7542,71.6492,71.7017,8190.0
2016-11-16 09:45:00,81.97,81.99,81.83,81.87,18445.0,71.7279,71.7454,71.6054,71.6404,18445.0
2016-11-16 09:50:00,81.85,81.88,81.77,81.85,10891.0,71.6229,71.6492,71.5529,71.6229,10891.0
2016-11-16 09:55:00,81.83,81.83,81.67,81.67,8343.0,71.6054,71.6054,71.4654,71.4654,8343.0
2016-11-16 10:00:00,81.71,81.81,81.7,81.8,18952.0,71.5004,71.5879,71.4916,71.5792,18952.0
2016-11-16 10:05:00,81.8,81.8,81.73,81.79,5242.0,71.5792,71.5792,71.5179,71.5704,5242.0
2016-11-16 10:10:00,81.81,81.81,81.65,81.65,3194.0,71.5879,71.5879,71.4479,71.4479,3194.0
2016-11-16 10:15:00,81.64,81.66,81.52,81.61,23333.0,71.4391,71.4566,71.3341,71.4129,23333.0
2016-11-16 10:20:00,81.64,81.68,81.59,81.63,8724.0,71.4391,71.4741,71.3954,71.4304,8724.0
2016-11-16 10:25:00,81.64,81.65,81.56,81.65,6920.0,71.4391,71.4479,71.3691,71.4479,6920.0
2016-11-16 10:30:00,81.61,81.7,81.6,81.66,5038.0,71.4129,71.4916,71.4041,71.4566,5038.0
2016-11-16 10:35:00,81.68,81.7,81.57,81.64,6742.0,71.4741,71.4916,71.3779,71.4391,6742.0
2016-11-16 10:40:00,81.65,81.71,81.59,81.66,8026.0,71.4479,71.5004,71.3954,71.4566,8026.0
2016-11-16 10:45:00,81.65,81.65,81.57,81.59,19063.0,71.4479,71.4479,71.3779,71.3954,19063.0
2016-11-16 10:50:00,81.59,81.62,81.57,81.61,18383.0,71.3954,71.4216,71.3779,71.4129,18383.0
2016-11-16 10:55:00,81.61,81.68,81.58,81.59,13619.0,71.4129,71.4741,71.3866,71.3954,13619.0
2016-11-16 11:00:00,81.6,81.61,81.51,81.52,15644.0,71.4041,71.4129,71.3254,71.3341,15644.0
2016-11-16 11:05:00,81.51,81.54,81.5,81.53,4204.0,71.3254,71.3516,71.3166,71.3429,4204.0
2016-11-16 11:10:00,81.52,81.59,81.52,81.56,2523.0,71.3341,71.3954,71.3341,71.3691,2523.0
2016-11-16 11:15:00,81.56,81.56,81.49,81.49,5713.0,71.3691,71.3691,71.3079,71.3079,5713.0
2016-11-16 11:20:00,81.5,81.5,81.39,81.42,12787.0,71.3166,71.3166,71.2204,71.2466,12787.0
2016-11-16 11:25:00,81.42,81.44,81.35,81.35,13817.0,71.2466,71.2641,71.1854,71.1854,13817.0
2016-11-16 11:30:00,81.35,81.36,81.28,81.31,12886.0,71.1854,71.1941,71.1241,71.1504,12886.0
2016-11-16 11:35:00,81.32,81.35,81.27,81.27,7805.0,71.1591,71.1854,71.1154,71.1154,7805.0
2016-11-16 11:40:00,81.27,81.31,81.24,81.24,2500.0,71.1154,71.1504,71.0891,71.0891,2500.0
2016-11-16 11:45:00,81.21,81.21,81.08,81.08,7614.0,71.0629,71.0629,70.9491,70.9491,7614.0
2016-11-16 11:50:00,81.07,81.08,80.97,80.97,7096.0,70.9404,70.9491,70.8529,70.8529,7096.0
2016-11-16 11:55:00,80.97,80.98,80.81,80.84,12762.0,70.8529,70.8616,70.7129,70.7391,12762.0
2016-11-16 12:00:00,80.84,80.87,80.82,80.87,5519.0,70.7391,70.7654,70.7216,70.7654,5519.0
2016-11-16 12:05:00,80.85,80.93,80.84,80.91,6861.0,70.7479,70.8179,70.7391,70.8004,6861.0
2016-11-16 12:10:00,80.93,80.98,80.9,80.98,6057.0,70.8179,70.8616,70.7916,70.8616,6057.0
2016-11-16 12:15:00,80.99,81.02,80.89,80.94,11867.0,70.8704,70.8966,70.7829,70.8266,11867.0
2016-11-16 12:20:00,80.92,80.93,80.85,80.89,11880.0,70.8091,70.8179,70.7479,70.7829,11880.0
2016-11-16 12:25:00,80.88,80.88,80.82,80.84,20262.0,70.7741,70.7741,70.7216,70.7391,20262.0
2016-11-16 12:30:00,80.83,80.88,80.71,80.71,15162.0,70.7304,70.7741,70.6253,70.6253,15162.0
2016-11-16 12:35:00,80.72,80.73,80.65,80.66,8979.0,70.6341,70.6428,70.5728,70.5816,8979.0
2016-11-16 12:40:00,80.66,80.68,80.57,80.58,10290.0,70.5816,70.5991,70.5028,70.5116,10290.0
2016-11-16 12:45:00,80.59,80.6,80.5,80.51,8970.0,70.5203,70.5291,70.4416,70.4503,8970.0
2016-11-16 12:50:00,80.52,80.59,80.5,80.59,8600.0,70.4591,70.5203,70.4416,70.5203,8600.0
2016-11-16 12:55:00,80.59,80.63,80.54,80.54,9693.0,70.5203,70.5553,70.4766,70.4766,9693.0
2016-11-16 13:00:00,80.55,80.63,80.55,80.62,19993.0,70.4853,70.5553,70.4853,70.5466,19993.0
2016-11-16 13:05:00,80.61,80.66,80.58,80.61,6874.0,70.5378,70.5816,70.5116,70.5378,6874.0
2016-11-16 13:10:00,80.61,80.7,80.61,80.66,7724.0,70.5378,70.6166,70.5378,70.5816,7724.0
2016-11-16 13:15:00,80.65,80.68,80.58,80.67,15842.0,70.5728,70.5991,70.5116,70.5903,15842.0
2016-11-16 13:20:00,80.67,80.73,80.66,80.72,4983.0,70.5903,70.6428,70.5816,70.6341,4983.0
2016-11-16 13:25:00,80.72,80.72,80.61,80.62,7406.0,70.6341,70.6341,70.5378,70.5466,7406.0
2016-11-16 13:30:00,80.62,80.71,80.61,80.71,11630.0,70.5466,70.6253,70.5378,70.6253,11630.0
2016-11-16 13:35:00,80.72,80.72,80.62,80.69,20857.0,70.6341,70.6341,70.5466,70.6078,20857.0
2016-11-16 13:40:00,80.67,80.69,80.64,80.65,7013.0,70.5903,70.6078,70.5641,70.5728,7013.0
2016-11-16 13:45:00,80.66,80.7,80.66,80.69,4713.0,70.5816,70.6166,70.5816,70.6078,4713.0
2016-11-16 13:50:00,80.67,80.69,80.63,80.69,6350.0,70.5903,70.6078,70.5553,70.6078,6350.0
2016-11-16 13:55:00,80.69,80.73,80.65,80.68,23399.0,70.6078,70.6428,70.5728,70.5991,23399.0
2016-11-16 14:00:00,80.67,80.75,80.67,80.75,12385.0,70.5903,70.6603,70.5903,70.6603,12385.0
2016-11-16 14:05:00,80.75,80.78,80.71,80.71,23252.0,70.6603,70.6866,70.6253,70.6253,23252.0
2016-11-16 14:10:00,80.71,80.72,80.68,80.71,15456.0,70.6253,70.6341,70.5991,70.6253,15456.0
2016-11-16 14:15:00,80.72,80.72,80.69,80.7,7431.0,70.6341,70.6341,70.6078,70.6166,7431.0
2016-11-16 14:20:00,80.69,80.73,80.67,80.69,8888.0,70.6078,70.6428,70.5903,70.6078,8888.0
2016-11-16 14:25:00,80.69,80.74,80.68,80.74,10708.0,70.6078,70.6516,70.5991,70.6516,10708.0
2016-11-16 14:30:00,80.71,80.75,80.7,80.74,9259.0,70.6253,70.6603,70.6166,70.6516,9259.0
2016-11-16 14:35:00,80.74,80.74,80.7,80.7,7230.0,70.6516,70.6516,70.6166,70.6166,7230.0
2016-11-16 14:40:00,80.71,80.8,80.69,80.79,27204.0,70.6253,70.7041,70.6078,70.6953,27204.0
2016-11-16 14:45:00,80.79,80.82,80.79,80.8,4761.0,70.6953,70.7216,70.6953,70.7041,4761.0
2016-11-16 14:50:00,80.79,80.82,80.78,80.78,8921.0,70.6953,70.7216,70.6866,70.6866,8921.0
2016-11-16 14:55:00,80.78,80.79,80.75,80.78,10621.0,70.6866,70.6953,70.6603,70.6866,10621.0
2016-11-16 15:00:00,80.78,80.81,80.76,80.79,11270.0,70.6866,70.7129,70.6691,70.6953,11270.0
2016-11-16 15:05:00,80.77,80.81,80.75,80.77,13166.0,70.6778,70.7129,70.6603,70.6778,13166.0
2016-11-16 15:10:00,80.77,80.77,80.72,80.72,12618.0,70.6778,70.6778,70.6341,70.6341,12618.0
2016-11-16 15:15:00,80.72,80.76,80.7,80.76,17894.0,70.6341,70.6691,70.6166,70.6691,17894.0
2016-11-16 15:20:00,80.76,80.76,80.69,80.7,10331.0,70.6691,70.6691,70.6078,70.6166,10331.0
2016-11-16 15:25:00,80.69,80.69,80.6,80.61,14134.0,70.6078,70.6078,70.5291,70.5378,14134.0
2016-11-16 15:30:00,80.6,80.72,80.59,80.67,20232.0,70.5291,70.6341,70.5203,70.5903,20232.0
2016-11-16 15:35:00,80.67,80.75,80.66,80.74,18542.0,70.5903,70.6603,70.5816,70.6516,18542.0
2016-11-16 15:40:00,80.74,80.77,80.73,80.75,30827.0,70.6516,70.6778,70.6428,70.6603,30827.0
2016-11-16 15:45:00,80.75,80.78,80.73,80.75,31992.0,70.6603,70.6866,70.6428,70.6603,31992.0
2016-11-16 15:50:00,80.75,80.78,80.68,80.7,33802.0,70.6603,70.6866,70.5991,70.6166,33802.0
2016-11-16 15:55:00,80.69,80.71,80.49,80.51,186274.0,70.6078,70.6253,70.4328,70.4503,186274.0
2016-11-17 09:30:00,80.39,80.52,80.26,80.36,15632.0,70.3453,70.4591,70.2316,70.3191,15632.0
2016-11-17 09:35:00,80.34,80.58,80.31,80.54,9711.0,70.3016,70.5116,70.2753,70.4766,9711.0
2016-11-17 09:40:00,80.56,80.78,80.56,80.7,301438.0,70.4941,70.6866,70.4941,70.6166,301438.0
2016-11-17 09:45:00,80.74,81.4,80.74,81.39,12617.0,70.6516,71.2291,70.6516,71.2204,12617.0
2016-11-17 09:50:00,81.41,81.43,81.15,81.15,7206.0,71.2379,71.2554,71.0104,71.0104,7206.0
2016-11-17 09:55:00,81.15,81.17,81.03,81.03,7767.0,71.0104,71.0279,70.9054,70.9054,7767.0
2016-11-17 10:00:00,81.01,81.06,80.93,80.98,5672.0,70.8879,70.9316,70.8179,70.8616,5672.0
2016-11-17 10:05:00,81.01,81.06,80.97,81.0,5729.0,70.8879,70.9316,70.8529,70.8791,5729.0
2016-11-17 10:10:00,80.98,81.0,80.86,80.98,5279.0,70.8616,70.8791,70.7566,70.8616,5279.0
2016-11-17 10:15:00,80.96,80.96,80.63,80.68,10506.0,70.8441,70.8441,70.5553,70.5991,10506.0
2016-11-17 10:20:00,80.67,80.68,80.52,80.59,8113.0,70.5903,70.5991,70.4591,70.5203,8113.0
2016-11-17 10:25:00,80.52,80.63,80.5,80.63,4036.0,70.4591,70.5553,70.4416,70.5553,4036.0
2016-11-17 10:30:00,80.63,80.63,80.44,80.55,10726.0,70.5553,70.5553,70.3891,70.4853,10726.0
2016-11-17 10:35:00,80.57,80.62,80.52,80.56,7102.0,70.5028,70.5466,70.4591,70.4941,7102.0
2016-11-17 10:40:00,80.57,80.61,80.52,80.53,6643.0,70.5028,70.5378,70.4591,70.4678,6643.0
2016-11-17 10:45:00,80.51,80.59,80.51,80.53,6500.0,70.4503,70.5203,70.4503,70.4678,6500.0
2016-11-17 10:50:00,80.56,80.58,80.49,80.49,8550.0,70.4941,70.5116,70.4328,70.4328,8550.0
2016-11-17 10:55:00,80.49,80.53,80.47,80.47,2400.0,70.4328,70.4678,70.4153,70.4153,2400.0
2016-11-17 11:00:00,80.45,80.45,80.38,80.39,3165.0,70.3978,70.3978,70.3366,70.3453,3165.0
2016-11-17 11:05:00,80.39,80.41,80.21,80.21,8141.0,70.3453,70.3628,70.1878,70.1878,8141.0
2016-11-17 11:10:00,80.2,80.2,80.08,80.12,14663.0,70.1791,70.1791,70.0741,70.1091,14663.0
2016-11-17 11:15:00,80.12,80.21,80.11,80.14,6600.0,70.1091,70.1878,70.1003,70.1266,6600.0
2016-11-17 11:20:00,80.13,80.15,80.08,80.1,7100.0,70.1178,70.1353,70.0741,70.0916,7100.0
2016-11-17 11:25:00,80.09,80.11,79.97,79.98,9478.0,70.0828,70.1003,69.9778,69.9866,9478.0
2016-11-17 11:30:00,79.99,80.02,79.96,79.96,8695.0,69.9953,70.0216,69.9691,69.9691,8695.0
2016-11-17 11:35:00,79.97,80.0,79.93,79.95,5100.0,69.9778,70.0041,69.9428,69.9603,5100.0
2016-11-17 11:40:00,79.96,80.05,79.95,80.01,3802.0,69.9691,70.0478,69.9603,70.0128,3802.0
2016-11-17 11:45:00,80.05,80.11,80.02,80.08,8270.0,70.0478,70.1003,70.0216,70.0741,8270.0
2016-11-17 11:50:00,80.08,80.1,80.04,80.04,3763.0,70.0741,70.0916,70.0391,70.0391,3763.0
2016-11-17 11:55:00,80.07,80.11,80.01,80.11,13269.0,70.0653,70.1003,70.0128,70.1003,13269.0
2016-11-17 12:00:00,80.12,80.18,80.11,80.14,5206.0,70.1091,70.1616,70.1003,70.1266,5206.0
2016-11-17 12:05:00,80.16,80.24,80.13,80.22,4100.0,70.1441,70.2141,70.1178,70.1966,4100.0
2016-11-17 12:10:00,80.22,80.26,80.2,80.23,3713.0,70.1966,70.2316,70.1791,70.2053,3713.0
2016-11-17 12:15:00,80.26,80.27,80.2,80.2,6182.0,70.2316,70.2403,70.1791,70.1791,6182.0
2016-11-17 12:20:00,80.22,80.29,80.2,80.29,7220.0,70.1966,70.2578,70.1791,70.2578,7220.0
2016-11-17 12:25:00,80.29,80.32,80.28,80.29,3718.0,70.2578,70.2841,70.2491,70.2578,3718.0
2016-11-17 12:30:00,80.3,80.35,80.29,80.34,5894.0,70.2666,70.3103,70.2578,70.3016,5894.0
2016-11-17 12:35:00,80.34,80.42,80.32,80.42,6026.0,70.3016,70.3716,70.2841,70.3716,6026.0
2016-11-17 12:40:00,80.43,80.5,80.43,80.49,4891.0,70.3803,70.4416,70.3803,70.4328,4891.0
2016-11-17 12:45:00,80.5,80.5,80.38,80.38,4310.0,70.4416,70.4416,70.3366,70.3366,4310.0
2016-11-17 12:50:00,80.38,80.4,80.33,80.33,7833.0,70.3366,70.3541,70.2928,70.2928,7833.0
2016-11-17 12:55:00,80.33,80.37,80.33,80.36,1283.0,70.2928,70.3278,70.2928,70.3191,1283.0
2016-11-17 13:00:00,80.37,80.4,80.35,80.36,8214.0,70.3278,70.3541,70.3103,70.3191,8214.0
2016-11-17 13:05:00,80.35,80.4,80.28,80.33,35489.0,70.3103,70.3541,70.2491,70.2928,35489.0
2016-11-17 13:10:00,80.34,80.37,80.33,80.36,14251.0,70.3016,70.3278,70.2928,70.3191,14251.0
2016-11-17 13:15:00,80.38,80.4,80.36,80.4,4600.0,70.3366,70.3541,70.3191,70.3541,4600.0
2016-11-17 13:20:00,80.4,80.4,80.38,80.4,10098.0,70.3541,70.3541,70.3366,70.3541,10098.0
2016-11-17 13:25:00,80.39,80.39,80.37,80.39,3400.0,70.3453,70.3453,70.3278,70.3453,3400.0
2016-11-17 13:30:00,80.39,80.4,80.39,80.4,9854.0,70.3453,70.3541,70.3453,70.3541,9854.0
2016-11-17 13:35:00,80.4,80.43,80.39,80.41,10473.0,70.3541,70.3803,70.3453,70.3628,10473.0
2016-11-17 13:40:00,80.4,80.43,80.25,80.28,17781.0,70.3541,70.3803,70.2228,70.2491,17781.0
2016-11-17 13:45:00,80.25,80.3,80.25,80.26,4761.0,70.2228,70.2666,70.2228,70.2316,4761.0
2016-11-17 13:50:00,80.27,80.3,80.26,80.28,7929.0,70.2403,70.2666,70.2316,70.2491,7929.0
2016-11-17 13:55:00,80.29,80.29,80.24,80.24,5891.0,70.2578,70.2578,70.2141,70.2141,5891.0
2016-11-17 14:00:00,80.24,80.25,80.21,80.21,7916.0,70.2141,70.2228,70.1878,70.1878,7916.0
2016-11-17 14:05:00,80.2,80.23,80.2,80.21,6517.0,70.1791,70.2053,70.1791,70.1878,6517.0
2016-11-17 14:10:00,80.22,80.23,80.17,80.22,7795.0,70.1966,70.2053,70.1528,70.1966,7795.0
2016-11-17 14:15:00,80.21,80.25,80.21,80.23,8700.0,70.1878,70.2228,70.1878,70.2053,8700.0
2016-11-17 14:20:00,80.24,80.24,80.2,80.23,6972.0,70.2141,70.2141,70.1791,70.2053,6972.0
2016-11-17 14:25:00,80.23,80.24,80.18,80.19,6155.0,70.2053,70.2141,70.1616,70.1703,6155.0
2016-11-17 14:30:00,80.2,80.21,80.17,80.17,4937.0,70.1791,70.1878,70.1528,70.1528,4937.0
2016-11-17 14:35:00,80.17,80.18,80.08,80.12,11916.0,70.1528,70.1616,70.0741,70.1091,11916.0
2016-11-17 14:40:00,80.13,80.19,80.08,80.19,37300.0,70.1178,70.1703,70.0741,70.1703,37300.0
2016-11-17 14:45:00,80.2,80.26,80.17,80.22,8769.0,70.1791,70.2316,70.1528,70.1966,8769.0
2016-11-17 14:50:00,80.2,80.28,80.18,80.22,6409.0,70.1791,70.2491,70.1616,70.1966,6409.0
2016-11-17 14:55:00,80.25,80.3,80.23,80.3,6501.0,70.2228,70.2666,70.2053,70.2666,6501.0
2016-11-17 15:00:00,80.3,80.32,80.29,80.32,11962.0,70.2666,70.2841,70.2578,70.2841,11962.0
2016-11-17 15:05:00,80.32,80.42,80.32,80.41,9888.0,70.2841,70.3716,70.2841,70.3628,9888.0
2016-11-17 15:10:00,80.41,80.49,80.41,80.49,6422.0,70.3628,70.4328,70.3628,70.4328,6422.0
2016-11-17 15:15:00,80.49,80.54,80.48,80.52,8507.0,70.4328,70.4766,70.4241,70.4591,8507.0
2016-11-17 15:20:00,80.52,80.52,80.39,80.4,11911.0,70.4591,70.4591,70.3453,70.3541,11911.0
2016-11-17 15:25:00,80.41,80.43,80.35,80.35,11718.0,70.3628,70.3803,70.3103,70.3103,11718.0
2016-11-17 15:30:00,80.35,80.4,80.34,80.37,14686.0,70.3103,70.3541,70.3016,70.3278,14686.0
2016-11-17 15:35:00,80.37,80.4,80.36,80.38,13908.0,70.3278,70.3541,70.3191,70.3366,13908.0
2016-11-17 15:40:00,80.38,80.46,80.37,80.42,15714.0,70.3366,70.4066,70.3278,70.3716,15714.0
2016-11-17 15:45:00,80.42,80.44,80.35,80.39,19053.0,70.3716,70.3891,70.3103,70.3453,19053.0
2016-11-17 15:50:00,80.39,80.45,80.38,80.39,28311.0,70.3453,70.3978,70.3366,70.3453,28311.0
2016-11-17 15:55:00,80.38,80.38,80.32,80.38,50914.0,70.3366,70.3366,70.2841,70.3366,50914.0
2016-11-18 09:30:00,80.6,80.6,80.51,80.54,41014.0,70.5291,70.5291,70.4503,70.4766,41014.0
2016-11-18 09:35:00,80.5,80.54,80.0,80.0,5400.0,70.4416,70.4766,70.0041,70.0041,5400.0
2016-11-18 09:40:00,80.02,80.22,79.89,80.22,6463.0,70.0216,70.1966,69.9078,70.1966,6463.0
2016-11-18 09:45:00,80.22,80.26,80.05,80.25,5991.0,70.1966,70.2316,70.0478,70.2228,5991.0
2016-11-18 09:50:00,80.21,80.35,80.19,80.29,6638.0,70.1878,70.3103,70.1703,70.2578,6638.0
2016-11-18 09:55:00,80.27,80.32,80.21,80.24,5628.0,70.2403,70.2841,70.1878,70.2141,5628.0
2016-11-18 10:00:00,80.23,80.24,80.14,80.14,6051.0,70.2053,70.2141,70.1266,70.1266,6051.0
2016-11-18 10:05:00,80.14,80.23,80.11,80.2,6782.0,70.1266,70.2053,70.1003,70.1791,6782.0
2016-11-18 10:10:00,80.18,80.19,80.09,80.16,6848.0,70.1616,70.1703,70.0828,70.1441,6848.0
2016-11-18 10:15:00,80.15,80.21,80.14,80.17,3730.0,70.1353,70.1878,70.1266,70.1528,3730.0
2016-11-18 10:20:00,80.14,80.17,80.09,80.1,8221.0,70.1266,70.1528,70.0828,70.0916,8221.0
2016-11-18 10:25:00,80.11,80.14,80.06,80.1,4565.0,70.1003,70.1266,70.0566,70.0916,4565.0
2016-11-18 10:30:00,80.13,80.13,79.97,79.97,4397.0,70.1178,70.1178,69.9778,69.9778,4397.0
2016-11-18 10:35:00,79.98,80.01,79.98,80.01,1690.0,69.9866,70.0128,69.9866,70.0128,1690.0
2016-11-18 10:40:00,80.0,80.02,79.98,79.99,4642.0,70.0041,70.0216,69.9866,69.9953,4642.0
2016-11-18 10:45:00,79.98,80.07,79.97,80.07,2762.0,69.9866,70.0653,69.9778,70.0653,2762.0
2016-11-18 10:50:00,80.05,80.06,79.98,80.05,4143.0,70.0478,70.0566,69.9866,70.0478,4143.0
2016-11-18 10:55:00,80.04,80.04,79.9,79.95,11725.0,70.0391,70.0391,69.9166,69.9603,11725.0
2016-11-18 11:00:00,79.93,79.97,79.89,79.97,3949.0,69.9428,69.9778,69.9078,69.9778,3949.0
2016-11-18 11:05:00,79.95,79.96,79.89,79.94,1396.0,69.9603,69.9691,69.9078,69.9516,1396.0
2016-11-18 11:10:00,79.97,80.02,79.93,79.96,6611.0,69.9778,70.0216,69.9428,69.9691,6611.0
2016-11-18 11:15:00,79.95,80.04,79.93,80.04,3300.0,69.9603,70.0391,69.9428,70.0391,3300.0
2016-11-18 11:20:00,80.04,80.04,79.99,80.0,3076.0,70.0391,70.0391,69.9953,70.0041,3076.0
2016-11-18 11:25:00,80.0,80.0,79.98,79.98,2900.0,70.0041,70.0041,69.9866,69.9866,2900.0
2016-11-18 11:30:00,79.97,79.99,79.97,79.98,1165.0,69.9778,69.9953,69.9778,69.9866,1165.0
2016-11-18 11:35:00,79.98,80.0,79.97,79.99,4730.0,69.9866,70.0041,69.9778,69.9953,4730.0
2016-11-18 11:40:00,79.99,80.04,79.99,80.03,3159.0,69.9953,70.0391,69.9953,70.0303,3159.0
2016-11-18 11:45:00,80.02,80.02,79.99,79.99,2300.0,70.0216,70.0216,69.9953,69.9953,2300.0
2016-11-18 11:50:00,79.98,79.98,79.95,79.95,3282.0,69.9866,69.9866,69.9603,69.9603,3282.0
2016-11-18 11:55:00,79.95,79.97,79.93,79.97,2020.0,69.9603,69.9778,69.9428,69.9778,2020.0
2016-11-18 12:00:00,79.96,79.98,79.94,79.96,4244.0,69.9691,69.9866,69.9516,69.9691,4244.0
2016-11-18 12:05:00,79.96,79.96,79.91,79.91,2200.0,69.9691,69.9691,69.9253,69.9253,2200.0
2016-11-18 12:10:00,79.91,79.99,79.91,79.98,2816.0,69.9253,69.9953,69.9253,69.9866,2816.0
2016-11-18 12:15:00,79.97,80.0,79.95,79.97,2896.0,69.9778,70.0041,69.9603,69.9778,2896.0
2016-11-18 12:20:00,79.96,79.96,79.92,79.92,3181.0,69.9691,69.9691,69.9341,69.9341,3181.0
2016-11-18 12:25:00,79.93,79.96,79.92,79.94,1770.0,69.9428,69.9691,69.9341,69.9516,1770.0
2016-11-18 12:30:00,79.95,79.96,79.93,79.94,3800.0,69.9603,69.9691,69.9428,69.9516,3800.0
2016-11-18 12:35:00,79.94,79.98,79.92,79.97,31683.0,69.9516,69.9866,69.9341,69.9778,31683.0
2016-11-18 12:40:00,79.97,79.97,79.92,79.94,3236.0,69.9778,69.9778,69.9341,69.9516,3236.0
2016-11-18 12:45:00,79.94,79.99,79.94,79.99,3300.0,69.9516,69.9953,69.9516,69.9953,3300.0
2016-11-18 12:50:00,80.0,80.02,79.98,79.99,5900.0,70.0041,70.0216,69.9866,69.9953,5900.0
2016-11-18 12:55:00,80.0,80.0,79.97,79.99,4579.0,70.0041,70.0041,69.9778,69.9953,4579.0
2016-11-18 13:00:00,79.99,80.03,79.98,80.01,2678.0,69.9953,70.0303,69.9866,70.0128,2678.0
2016-11-18 13:05:00,79.99,80.03,79.98,80.01,2847.0,69.9953,70.0303,69.9866,70.0128,2847.0
2016-11-18 13:10:00,80.01,80.01,79.98,79.98,4450.0,70.0128,70.0128,69.9866,69.9866,4450.0
2016-11-18 13:15:00,79.98,80.01,79.98,80.01,3900.0,69.9866,70.0128,69.9866,70.0128,3900.0
2016-11-18 13:20:00,80.0,80.05,80.0,80.05,2631.0,70.0041,70.0478,70.0041,70.0478,2631.0
2016-11-18 13:25:00,80.04,80.05,80.01,80.02,12956.0,70.0391,70.0478,70.0128,70.0216,12956.0
2016-11-18 13:30:00,80.01,80.06,80.01,80.06,4101.0,70.0128,70.0566,70.0128,70.0566,4101.0
2016-11-18 13:35:00,80.05,80.07,80.05,80.07,4161.0,70.0478,70.0653,70.0478,70.0653,4161.0
2016-11-18 13:40:00,80.07,80.09,80.05,80.08,2781.0,70.0653,70.0828,70.0478,70.0741,2781.0
2016-11-18 13:45:00,80.08,80.1,80.02,80.02,7606.0,70.0741,70.0916,70.0216,70.0216,7606.0
2016-11-18 13:50:00,80.02,80.03,80.01,80.01,2342.0,70.0216,70.0303,70.0128,70.0128,2342.0
2016-11-18 13:55:00,80.01,80.04,80.01,80.03,2601.0,70.0128,70.0391,70.0128,70.0303,2601.0
2016-11-18 14:00:00,80.02,80.04,80.02,80.04,1850.0,70.0216,70.0391,70.0216,70.0391,1850.0
2016-11-18 14:05:00,80.05,80.06,80.01,80.02,4324.0,70.0478,70.0566,70.0128,70.0216,4324.0
2016-11-18 14:10:00,80.04,80.06,80.02,80.02,3395.0,70.0391,70.0566,70.0216,70.0216,3395.0
2016-11-18 14:15:00,80.02,80.05,80.0,80.02,10143.0,70.0216,70.0478,70.0041,70.0216,10143.0
2016-11-18 14:20:00,80.01,80.03,79.99,80.02,4527.0,70.0128,70.0303,69.9953,70.0216,4527.0
2016-11-18 14:25:00,80.02,80.02,79.97,79.97,8663.0,70.0216,70.0216,69.9778,69.9778,8663.0
2016-11-18 14:30:00,79.98,80.02,79.98,80.02,4594.0,69.9866,70.0216,69.9866,70.0216,4594.0
2016-11-18 14:35:00,80.02,80.05,80.01,80.01,2348.0,70.0216,70.0478,70.0128,70.0128,2348.0
2016-11-18 14:40:00,80.01,80.03,79.99,80.03,6545.0,70.0128,70.0303,69.9953,70.0303,6545.0
2016-11-18 14:45:00,80.03,80.03,79.99,80.02,5641.0,70.0303,70.0303,69.9953,70.0216,5641.0
2016-11-18 14:50:00,80.02,80.04,79.99,79.99,10398.0,70.0216,70.0391,69.9953,69.9953,10398.0
2016-11-18 14:55:00,79.99,80.01,79.99,79.99,5644.0,69.9953,70.0128,69.9953,69.9953,5644.0
2016-11-18 15:00:00,79.99,80.03,79.97,79.97,13333.0,69.9953,70.0303,69.9778,69.9778,13333.0
2016-11-18 15:05:00,79.97,79.97,79.93,79.95,6601.0,69.9778,69.9778,69.9428,69.9603,6601.0
2016-11-18 15:10:00,79.96,79.96,79.92,79.93,6661.0,69.9691,69.9691,69.9341,69.9428,6661.0
2016-11-18 15:15:00,79.94,79.95,79.91,79.92,7863.0,69.9516,69.9603,69.9253,69.9341,7863.0
2016-11-18 15:20:00,79.92,79.96,79.91,79.96,6881.0,69.9341,69.9691,69.9253,69.9691,6881.0
2016-11-18 15:25:00,79.96,79.99,79.95,79.98,5461.0,69.9691,69.9953,69.9603,69.9866,5461.0
2016-11-18 15:30:00,79.98,79.99,79.95,79.95,10488.0,69.9866,69.9953,69.9603,69.9603,10488.0
2016-11-18 15:35:00,79.96,79.99,79.95,79.99,9463.0,69.9691,69.9953,69.9603,69.9953,9463.0
2016-11-18 15:40:00,79.99,80.05,79.98,80.02,9608.0,69.9953,70.0478,69.9866,70.0216,9608.0
2016-11-18 15:45:00,80.02,80.04,80.0,80.01,13629.0,70.0216,70.0391,70.0041,70.0128,13629.0
2016-11-18 15:50:00,80.02,80.02,79.96,79.96,16135.0,70.0216,70.0216,69.9691,69.9691,16135.0
2016-11-18 15:55:00,79.97,80.0,79.88,79.97,42646.0,69.9778,70.0041,69.8991,69.9778,42646.0
2016-11-21 09:30:00,80.21,80.4,80.09,80.15,13214.0,70.1878,70.3541,70.0828,70.1353,13214.0
2016-11-21 09:35:00,80.15,80.27,80.0,80.0,3964.0,70.1353,70.2403,70.0041,70.0041,3964.0
2016-11-21 09:40:00,80.01,80.05,79.93,79.93,9403.0,70.0128,70.0478,69.9428,69.9428,9403.0
2016-11-21 09:45:00,79.93,80.01,79.66,79.67,25959.0,69.9428,70.0128,69.7065,69.7153,25959.0
2016-11-21 09:50:00,79.69,79.72,79.62,79.62,10719.0,69.7328,69.759,69.6715,69.6715,10719.0
2016-11-21 09:55:00,79.61,79.62,79.24,79.24,15731.0,69.6628,69.6715,69.339,69.339,15731.0
2016-11-21 10:00:00,79.24,79.5,79.24,79.42,12726.0,69.339,69.5665,69.339,69.4965,12726.0
2016-11-21 10:05:00,79.38,79.44,79.36,79.36,5000.0,69.4615,69.514,69.444,69.444,5000.0
2016-11-21 10:10:00,79.35,79.42,79.34,79.41,6598.0,69.4353,69.4965,69.4265,69.4878,6598.0
2016-11-21 10:15:00,79.44,79.44,79.32,79.32,4591.0,69.514,69.514,69.409,69.409,4591.0
2016-11-21 10:20:00,79.32,79.41,79.28,79.37,7832.0,69.409,69.4878,69.374,69.4528,7832.0
2016-11-21 10:25:00,79.34,79.35,79.18,79.19,7369.0,69.4265,69.4353,69.2865,69.2953,7369.0
2016-11-21 10:30:00,79.19,79.24,79.14,79.17,40735.0,69.2953,69.339,69.2515,69.2778,40735.0
2016-11-21 10:35:00,79.18,79.25,79.17,79.19,10855.0,69.2865,69.3478,69.2778,69.2953,10855.0
2016-11-21 10:40:00,79.18,79.18,79.08,79.11,14453.0,69.2865,69.2865,69.199,69.2253,14453.0
2016-11-21 10:45:00,79.11,79.17,79.1,79.13,8693.0,69.2253,69.2778,69.2165,69.2428,8693.0
2016-11-21 10:50:00,79.12,79.18,79.11,79.14,5670.0,69.234,69.2865,69.2253,69.2515,5670.0
2016-11-21 10:55:00,79.16,79.16,79.06,79.15,9125.0,69.269,69.269,69.1815,69.2603,9125.0
2016-11-21 11:00:00,79.16,79.18,79.12,79.14,7646.0,69.269,69.2865,69.234,69.2515,7646.0
2016-11-21 11:05:00,79.16,79.18,79.11,79.12,15274.0,69.269,69.2865,69.2253,69.234,15274.0
2016-11-21 11:10:00,79.15,79.22,79.14,79.19,9980.0,69.2603,69.3215,69.2515,69.2953,9980.0
2016-11-21 11:15:00,79.19,79.32,79.19,79.22,43349.0,69.2953,69.409,69.2953,69.3215,43349.0
2016-11-21 11:20:00,79.23,79.25,79.19,79.19,11615.0,69.3303,69.3478,69.2953,69.2953,11615.0
2016-11-21 11:25:00,79.22,79.22,79.16,79.16,7994.0,69.3215,69.3215,69.269,69.269,7994.0
2016-11-21 11:30:00,79.15,79.23,79.15,79.21,7807.0,69.2603,69.3303,69.2603,69.3128,7807.0
2016-11-21 11:35:00,79.2,79.28,79.19,79.23,12390.0,69.304,69.374,69.2953,69.3303,12390.0
2016-11-21 11:40:00,79.24,79.42,79.23,79.42,5103.0,69.339,69.4965,69.3303,69.4965,5103.0
2016-11-21 11:45:00,79.43,79.69,79.43,79.69,17036.0,69.5053,69.7328,69.5053,69.7328,17036.0
2016-11-21 11:50:00,79.69,79.85,79.67,79.85,24810.0,69.7328,69.8728,69.7153,69.8728,24810.0
2016-11-21 11:55:00,79.82,80.06,79.8,80.06,10989.0,69.8466,70.0566,69.829,70.0566,10989.0
2016-11-21 12:00:00,80.05,80.05,79.87,79.88,9030.0,70.0478,70.0478,69.8903,69.8991,9030.0
2016-11-21 12:05:00,79.85,80.02,79.85,80.0,29550.0,69.8728,70.0216,69.8728,70.0041,29550.0
2016-11-21 12:10:00,79.98,80.04,79.92,80.02,13029.0,69.9866,70.0391,69.9341,70.0216,13029.0
2016-11-21 12:15:00,80.02,80.03,79.9,79.9,9290.0,70.0216,70.0303,69.9166,69.9166,9290.0
2016-11-21 12:20:00,79.91,79.91,79.76,79.76,11845.0,69.9253,69.9253,69.794,69.794,11845.0
2016-11-21 12:25:00,79.75,79.82,79.73,79.8,8700.0,69.7853,69.8466,69.7678,69.829,8700.0
2016-11-21 12:30:00,79.81,79.83,79.66,79.67,14641.0,69.8378,69.8553,69.7065,69.7153,14641.0
2016-11-21 12:35:00,79.67,79.77,79.67,79.77,7583.0,69.7153,69.8028,69.7153,69.8028,7583.0
2016-11-21 12:40:00,79.77,79.8,79.74,79.74,8374.0,69.8028,69.829,69.7765,69.7765,8374.0
2016-11-21 12:45:00,79.74,79.77,79.73,79.75,5795.0,69.7765,69.8028,69.7678,69.7853,5795.0
2016-11-21 12:50:00,79.76,79.81,79.75,79.77,9464.0,69.794,69.8378,69.7853,69.8028,9464.0
2016-11-21 12:55:00,79.77,79.78,79.71,79.72,7048.0,69.8028,69.8115,69.7503,69.759,7048.0
2016-11-21 13:00:00,79.72,79.8,79.7,79.76,5423.0,69.759,69.829,69.7415,69.794,5423.0
2016-11-21 13:05:00,79.74,79.86,79.74,79.82,4868.0,69.7765,69.8816,69.7765,69.8466,4868.0
2016-11-21 13:10:00,79.8,79.8,79.75,79.76,6050.0,69.829,69.829,69.7853,69.794,6050.0
2016-11-21 13:15:00,79.78,79.81,79.73,79.74,8607.0,69.8115,69.8378,69.7678,69.7765,8607.0
2016-11-21 13:20:00,79.74,79.83,79.74,79.8,7200.0,69.7765,69.8553,69.7765,69.829,7200.0
2016-11-21 13:25:00,79.8,79.8,79.74,79.77,7319.0,69.829,69.829,69.7765,69.8028,7319.0
2016-11-21 13:30:00,79.78,79.78,79.72,79.75,5770.0,69.8115,69.8115,69.759,69.7853,5770.0
2016-11-21 13:35:00,79.76,79.77,79.73,79.74,7025.0,69.794,69.8028,69.7678,69.7765,7025.0
2016-11-21 13:40:00,79.75,79.8,79.74,79.8,7600.0,69.7853,69.829,69.7765,69.829,7600.0
2016-11-21 13:45:00,79.8,79.8,79.78,79.79,6691.0,69.829,69.829,69.8115,69.8203,6691.0
2016-11-21 13:50:00,79.8,79.81,79.77,79.8,11127.0,69.829,69.8378,69.8028,69.829,11127.0
2016-11-21 13:55:00,79.79,79.84,79.79,79.82,4055.0,69.8203,69.8641,69.8203,69.8466,4055.0
2016-11-21 14:00:00,79.82,79.85,79.79,79.83,10838.0,69.8466,69.8728,69.8203,69.8553,10838.0
2016-11-21 14:05:00,79.82,79.85,79.82,79.84,5720.0,69.8466,69.8728,69.8466,69.8641,5720.0
2016-11-21 14:10:00,79.84,79.88,79.84,79.88,4800.0,69.8641,69.8991,69.8641,69.8991,4800.0
2016-11-21 14:15:00,79.88,79.92,79.87,79.87,6902.0,69.8991,69.9341,69.8903,69.8903,6902.0
2016-11-21 14:20:00,79.89,79.92,79.8,79.8,16256.0,69.9078,69.9341,69.829,69.829,16256.0
2016-11-21 14:25:00,79.8,79.8,79.72,79.74,16693.0,69.829,69.829,69.759,69.7765,16693.0
2016-11-21 14:30:00,79.77,79.83,79.75,79.83,8329.0,69.8028,69.8553,69.7853,69.8553,8329.0
2016-11-21 14:35:00,79.83,79.9,79.83,79.9,11695.0,69.8553,69.9166,69.8553,69.9166,11695.0
2016-11-21 14:40:00,79.89,79.9,79.79,79.79,6400.0,69.9078,69.9166,69.8203,69.8203,6400.0
2016-11-21 14:45:00,79.79,79.93,79.79,79.93,36835.0,69.8203,69.9428,69.8203,69.9428,36835.0
2016-11-21 14:50:00,79.94,80.04,79.94,80.02,12444.0,69.9516,70.0391,69.9516,70.0216,12444.0
2016-11-21 14:55:00,80.03,80.06,79.76,79.81,19181.0,70.0303,70.0566,69.794,69.8378,19181.0
2016-11-21 15:00:00,79.8,79.88,79.8,79.84,7673.0,69.829,69.8991,69.829,69.8641,7673.0
2016-11-21 15:05:00,79.85,79.92,79.85,79.87,7938.0,69.8728,69.9341,69.8728,69.8903,7938.0
2016-11-21 15:10:00,79.88,79.94,79.86,79.88,10199.0,69.8991,69.9516,69.8816,69.8991,10199.0
2016-11-21 15:15:00,79.88,79.9,79.87,79.89,8626.0,69.8991,69.9166,69.8903,69.9078,8626.0
2016-11-21 15:20:00,79.89,79.89,79.8,79.81,8532.0,69.9078,69.9078,69.829,69.8378,8532.0
2016-11-21 15:25:00,79.8,79.85,79.79,79.85,8307.0,69.829,69.8728,69.8203,69.8728,8307.0
2016-11-21 15:30:00,79.85,79.86,79.83,79.85,16363.0,69.8728,69.8816,69.8553,69.8728,16363.0
2016-11-21 15:35:00,79.86,79.86,79.79,79.81,19918.0,69.8816,69.8816,69.8203,69.8378,19918.0
2016-11-21 15:40:00,79.81,79.85,79.77,79.85,17106.0,69.8378,69.8728,69.8028,69.8728,17106.0
2016-11-21 15:45:00,79.84,79.93,79.81,79.91,22037.0,69.8641,69.9428,69.8378,69.9253,22037.0
2016-11-21 15:50:00,79.91,79.91,79.85,79.88,39874.0,69.9253,69.9253,69.8728,69.8991,39874.0
2016-11-21 15:55:00,79.88,79.88,79.79,79.83,47611.0,69.8991,69.8991,69.8203,69.8553,47611.0
2016-11-22 09:30:00,80.04,80.04,79.73,79.73,8588.0,70.0391,70.0391,69.7678,69.7678,8588.0
2016-11-22 09:35:00,79.82,79.85,79.77,79.77,6453.0,69.8466,69.8728,69.8028,69.8028,6453.0
2016-11-22 09:40:00,79.76,79.77,79.59,79.68,26931.0,69.794,69.8028,69.6453,69.724,26931.0
2016-11-22 09:45:00,79.75,79.94,79.7,79.82,9290.0,69.7853,69.9516,69.7415,69.8466,9290.0
2016-11-22 09:50:00,79.8,79.83,79.72,79.78,14839.0,69.829,69.8553,69.759,69.8115,14839.0
2016-11-22 09:55:00,79.83,79.89,79.81,79.81,3479.0,69.8553,69.9078,69.8378,69.8378,3479.0
2016-11-22 10:00:00,79.83,79.9,79.78,79.79,10900.0,69.8553,69.9166,69.8115,69.8203,10900.0
2016-11-22 10:05:00,79.79,79.84,79.65,79.7,10306.0,69.8203,69.8641,69.6978,69.7415,10306.0
2016-11-22 10:10:00,79.7,79.78,79.69,79.75,10402.0,69.7415,69.8115,69.7328,69.7853,10402.0
2016-11-22 10:15:00,79.75,79.78,79.7,79.71,10306.0,69.7853,69.8115,69.7415,69.7503,10306.0
2016-11-22 10:20:00,79.72,79.76,79.71,79.72,22913.0,69.759,69.794,69.7503,69.759,22913.0
2016-11-22 10:25:00,79.73,79.87,79.73,79.79,35292.0,69.7678,69.8903,69.7678,69.8203,35292.0
2016-11-22 10:30:00,79.79,79.86,79.75,79.83,46756.0,69.8203,69.8816,69.7853,69.8553,46756.0
2016-11-22 10:35:00,79.86,80.04,79.84,79.98,12944.0,69.8816,70.0391,69.8641,69.9866,12944.0
2016-11-22 10:40:00,79.98,80.05,79.97,79.99,8195.0,69.9866,70.0478,69.9778,69.9953,8195.0
2016-11-22 10:45:00,79.99,80.02,79.93,80.02,7000.0,69.9953,70.0216,69.9428,70.0216,7000.0
2016-11-22 10:50:00,80.02,80.05,80.01,80.01,1300.0,70.0216,70.0478,70.0128,70.0128,1300.0
2016-11-22 10:55:00,80.03,80.09,80.01,80.02,8541.0,70.0303,70.0828,70.0128,70.0216,8541.0
2016-11-22 11:00:00,80.03,80.03,79.94,79.98,5200.0,70.0303,70.0303,69.9516,69.9866,5200.0
2016-11-22 11:05:00,80.0,80.03,79.96,80.0,8856.0,70.0041,70.0303,69.9691,70.0041,8856.0
2016-11-22 11:10:00,79.99,80.05,79.99,80.01,8409.0,69.9953,70.0478,69.9953,70.0128,8409.0
2016-11-22 11:15:00,80.03,80.04,80.0,80.02,7015.0,70.0303,70.0391,70.0041,70.0216,7015.0
2016-11-22 11:20:00,80.0,80.0,79.96,79.98,17629.0,70.0041,70.0041,69.9691,69.9866,17629.0
2016-11-22 11:25:00,79.99,80.02,79.96,79.97,27881.0,69.9953,70.0216,69.9691,69.9778,27881.0
2016-11-22 11:30:00,79.97,80.0,79.85,79.93,10648.0,69.9778,70.0041,69.8728,69.9428,10648.0
2016-11-22 11:35:00,79.93,79.97,79.92,79.93,4299.0,69.9428,69.9778,69.9341,69.9428,4299.0
2016-11-22 11:40:00,79.94,79.98,79.94,79.94,6209.0,69.9516,69.9866,69.9516,69.9516,6209.0
2016-11-22 11:45:00,79.92,79.98,79.87,79.98,5900.0,69.9341,69.9866,69.8903,69.9866,5900.0
2016-11-22 11:50:00,79.95,80.05,79.92,80.03,8750.0,69.9603,70.0478,69.9341,70.0303,8750.0
2016-11-22 11:55:00,79.99,80.03,79.97,80.02,3700.0,69.9953,70.0303,69.9778,70.0216,3700.0
2016-11-22 12:00:00,80.01,80.02,79.96,79.98,6397.0,70.0128,70.0216,69.9691,69.9866,6397.0
2016-11-22 12:05:00,79.98,80.03,79.97,80.01,5315.0,69.9866,70.0303,69.9778,70.0128,5315.0
2016-11-22 12:10:00,80.03,80.03,79.92,79.92,1535.0,70.0303,70.0303,69.9341,69.9341,1535.0
2016-11-22 12:15:00,79.94,79.97,79.93,79.97,3849.0,69.9516,69.9778,69.9428,69.9778,3849.0
2016-11-22 12:20:00,79.97,80.04,79.95,80.04,5016.0,69.9778,70.0391,69.9603,70.0391,5016.0
2016-11-22 12:25:00,80.04,80.04,79.98,79.99,5908.0,70.0391,70.0391,69.9866,69.9953,5908.0
2016-11-22 12:30:00,80.0,80.04,79.99,80.04,4110.0,70.0041,70.0391,69.9953,70.0391,4110.0
2016-11-22 12:35:00,80.03,80.03,80.0,80.01,1100.0,70.0303,70.0303,70.0041,70.0128,1100.0
2016-11-22 12:40:00,80.02,80.03,80.0,80.0,2200.0,70.0216,70.0303,70.0041,70.0041,2200.0
2016-11-22 12:45:00,79.99,80.02,79.99,80.0,2499.0,69.9953,70.0216,69.9953,70.0041,2499.0
2016-11-22 12:50:00,80.01,80.03,79.99,80.03,2700.0,70.0128,70.0303,69.9953,70.0303,2700.0
2016-11-22 12:55:00,80.03,80.04,80.02,80.04,7488.0,70.0303,70.0391,70.0216,70.0391,7488.0
2016-11-22 13:00:00,80.03,80.14,80.0,80.13,16360.0,70.0303,70.1266,70.0041,70.1178,16360.0
2016-11-22 13:05:00,80.14,80.25,80.13,80.25,4601.0,70.1266,70.2228,70.1178,70.2228,4601.0
2016-11-22 13:10:00,80.26,80.29,80.22,80.22,4300.0,70.2316,70.2578,70.1966,70.1966,4300.0
2016-11-22 13:15:00,80.22,80.23,80.16,80.16,6289.0,70.1966,70.2053,70.1441,70.1441,6289.0
2016-11-22 13:20:00,80.14,80.19,80.14,80.19,4041.0,70.1266,70.1703,70.1266,70.1703,4041.0
2016-11-22 13:25:00,80.19,80.25,80.19,80.25,3586.0,70.1703,70.2228,70.1703,70.2228,3586.0
2016-11-22 13:30:00,80.25,80.26,80.23,80.25,2000.0,70.2228,70.2316,70.2053,70.2228,2000.0
2016-11-22 13:35:00,80.25,80.27,80.23,80.27,14035.0,70.2228,70.2403,70.2053,70.2403,14035.0
2016-11-22 13:40:00,80.27,80.28,80.23,80.23,4800.0,70.2403,70.2491,70.2053,70.2053,4800.0
2016-11-22 13:45:00,80.22,80.28,80.22,80.25,3577.0,70.1966,70.2491,70.1966,70.2228,3577.0
2016-11-22 13:50:00,80.25,80.3,80.23,80.29,7523.0,70.2228,70.2666,70.2053,70.2578,7523.0
2016-11-22 13:55:00,80.29,80.3,80.24,80.26,9864.0,70.2578,70.2666,70.2141,70.2316,9864.0
2016-11-22 14:00:00,80.25,80.28,80.24,80.27,5437.0,70.2228,70.2491,70.2141,70.2403,5437.0
2016-11-22 14:05:00,80.26,80.35,80.25,80.33,5364.0,70.2316,70.3103,70.2228,70.2928,5364.0
2016-11-22 14:10:00,80.32,80.36,80.31,80.36,4360.0,70.2841,70.3191,70.2753,70.3191,4360.0
2016-11-22 14:15:00,80.37,80.37,80.3,80.31,6235.0,70.3278,70.3278,70.2666,70.2753,6235.0
2016-11-22 14:20:00,80.31,80.33,80.3,80.3,4009.0,70.2753,70.2928,70.2666,70.2666,4009.0
2016-11-22 14:25:00,80.31,80.34,80.23,80.23,6936.0,70.2753,70.3016,70.2053,70.2053,6936.0
2016-11-22 14:30:00,80.24,80.24,80.16,80.16,4633.0,70.2141,70.2141,70.1441,70.1441,4633.0
2016-11-22 14:35:00,80.17,80.24,80.17,80.23,4812.0,70.1528,70.2141,70.1528,70.2053,4812.0
2016-11-22 14:40:00,80.25,80.3,80.23,80.3,3818.0,70.2228,70.2666,70.2053,70.2666,3818.0
2016-11-22 14:45:00,80.3,80.31,80.27,80.27,2674.0,70.2666,70.2753,70.2403,70.2403,2674.0
2016-11-22 14:50:00,80.28,80.29,80.27,80.29,4866.0,70.2491,70.2578,70.2403,70.2578,4866.0
2016-11-22 14:55:00,80.3,80.33,80.29,80.33,5349.0,70.2666,70.2928,70.2578,70.2928,5349.0
2016-11-22 15:00:00,80.33,80.39,80.33,80.35,13233.0,70.2928,70.3453,70.2928,70.3103,13233.0
2016-11-22 15:05:00,80.35,80.43,80.34,80.41,9651.0,70.3103,70.3803,70.3016,70.3628,9651.0
2016-11-22 15:10:00,80.4,80.42,80.38,80.41,7486.0,70.3541,70.3716,70.3366,70.3628,7486.0
2016-11-22 15:15:00,80.41,80.46,80.38,80.45,9090.0,70.3628,70.4066,70.3366,70.3978,9090.0
2016-11-22 15:20:00,80.45,80.47,80.44,80.46,6333.0,70.3978,70.4153,70.3891,70.4066,6333.0
2016-11-22 15:25:00,80.46,80.5,80.43,80.5,11083.0,70.4066,70.4416,70.3803,70.4416,11083.0
2016-11-22 15:30:00,80.49,80.6,80.49,80.59,16281.0,70.4328,70.5291,70.4328,70.5203,16281.0
2016-11-22 15:35:00,80.6,80.64,80.59,80.6,23346.0,70.5291,70.5641,70.5203,70.5291,23346.0
2016-11-22 15:40:00,80.59,80.6,80.48,80.5,20155.0,70.5203,70.5291,70.4241,70.4416,20155.0
2016-11-22 15:45:00,80.51,80.51,80.4,80.4,19751.0,70.4503,70.4503,70.3541,70.3541,19751.0
2016-11-22 15:50:00,80.41,80.49,80.4,80.42,28602.0,70.3628,70.4328,70.3541,70.3716,28602.0
2016-11-22 15:55:00,80.42,80.44,80.2,80.3,137383.0,70.3716,70.3891,70.1791,70.2666,137383.0
2016-11-23 09:30:00,80.36,80.93,80.36,80.93,15484.0,70.3191,70.8179,70.3191,70.8179,15484.0
2016-11-23 09:35:00,80.86,80.95,80.73,80.84,4552.0,70.7566,70.8354,70.6428,70.7391,4552.0
2016-11-23 09:40:00,80.87,80.92,80.52,80.67,14398.0,70.7654,70.8091,70.4591,70.5903,14398.0
2016-11-23 09:45:00,80.7,80.86,80.67,80.85,7379.0,70.6166,70.7566,70.5903,70.7479,7379.0
2016-11-23 09:50:00,80.9,81.0,80.9,80.98,10160.0,70.7916,70.8791,70.7916,70.8616,10160.0
2016-11-23 09:55:00,80.97,81.01,80.84,80.94,60431.0,70.8529,70.8879,70.7391,70.8266,60431.0
2016-11-23 10:00:00,80.92,80.95,80.78,80.81,11714.0,70.8091,70.8354,70.6866,70.7129,11714.0
2016-11-23 10:05:00,80.81,81.01,80.8,80.99,14622.0,70.7129,70.8879,70.7041,70.8704,14622.0
2016-11-23 10:10:00,81.0,81.01,80.84,80.9,10745.0,70.8791,70.8879,70.7391,70.7916,10745.0
2016-11-23 10:15:00,80.9,80.99,80.84,80.96,23568.0,70.7916,70.8704,70.7391,70.8441,23568.0
2016-11-23 10:20:00,80.96,80.96,80.72,80.73,6300.0,70.8441,70.8441,70.6341,70.6428,6300.0
2016-11-23 10:25:00,80.71,80.78,80.61,80.61,5108.0,70.6253,70.6866,70.5378,70.5378,5108.0
2016-11-23 10:30:00,80.63,80.7,80.63,80.65,12565.0,70.5553,70.6166,70.5553,70.5728,12565.0
2016-11-23 10:35:00,80.64,80.65,80.57,80.59,3275.0,70.5641,70.5728,70.5028,70.5203,3275.0
2016-11-23 10:40:00,80.59,80.7,80.59,80.66,11685.0,70.5203,70.6166,70.5203,70.5816,11685.0
2016-11-23 10:45:00,80.66,80.68,80.6,80.6,39152.0,70.5816,70.5991,70.5291,70.5291,39152.0
2016-11-23 10:50:00,80.6,80.61,80.5,80.51,17561.0,70.5291,70.5378,70.4416,70.4503,17561.0
2016-11-23 10:55:00,80.51,80.55,80.5,80.55,5718.0,70.4503,70.4853,70.4416,70.4853,5718.0
2016-11-23 11:00:00,80.55,80.62,80.55,80.58,7671.0,70.4853,70.5466,70.4853,70.5116,7671.0
2016-11-23 11:05:00,80.57,80.59,80.49,80.49,8674.0,70.5028,70.5203,70.4328,70.4328,8674.0
2016-11-23 11:10:00,80.47,80.47,80.44,80.45,3696.0,70.4153,70.4153,70.3891,70.3978,3696.0
2016-11-23 11:15:00,80.44,80.46,80.37,80.38,8991.0,70.3891,70.4066,70.3278,70.3366,8991.0
2016-11-23 11:20:00,80.37,80.4,80.25,80.25,7632.0,70.3278,70.3541,70.2228,70.2228,7632.0
2016-11-23 11:25:00,80.26,80.27,80.16,80.16,15069.0,70.2316,70.2403,70.1441,70.1441,15069.0
2016-11-23 11:30:00,80.17,80.22,80.17,80.21,6461.0,70.1528,70.1966,70.1528,70.1878,6461.0
2016-11-23 11:35:00,80.21,80.28,80.21,80.28,8184.0,70.1878,70.2491,70.1878,70.2491,8184.0
2016-11-23 11:40:00,80.28,80.37,80.28,80.36,4499.0,70.2491,70.3278,70.2491,70.3191,4499.0
2016-11-23 11:45:00,80.36,80.36,80.3,80.3,10666.0,70.3191,70.3191,70.2666,70.2666,10666.0
2016-11-23 11:50:00,80.3,80.3,80.19,80.19,5228.0,70.2666,70.2666,70.1703,70.1703,5228.0
2016-11-23 11:55:00,80.19,80.26,80.18,80.2,6850.0,70.1703,70.2316,70.1616,70.1791,6850.0
2016-11-23 12:00:00,80.18,80.27,80.17,80.17,7524.0,70.1616,70.2403,70.1528,70.1528,7524.0
2016-11-23 12:05:00,80.15,80.17,80.12,80.15,4400.0,70.1353,70.1528,70.1091,70.1353,4400.0
2016-11-23 12:10:00,80.14,80.17,80.12,80.12,9322.0,70.1266,70.1528,70.1091,70.1091,9322.0
2016-11-23 12:15:00,80.13,80.21,80.11,80.11,7599.0,70.1178,70.1878,70.1003,70.1003,7599.0
2016-11-23 12:20:00,80.11,80.13,80.11,80.11,2310.0,70.1003,70.1178,70.1003,70.1003,2310.0
2016-11-23 12:25:00,80.11,80.17,80.11,80.13,4979.0,70.1003,70.1528,70.1003,70.1178,4979.0
2016-11-23 12:30:00,80.11,80.13,80.09,80.13,4058.0,70.1003,70.1178,70.0828,70.1178,4058.0
2016-11-23 12:35:00,80.13,80.15,80.09,80.09,10433.0,70.1178,70.1353,70.0828,70.0828,10433.0
2016-11-23 12:40:00,80.09,80.11,80.07,80.07,23770.0,70.0828,70.1003,70.0653,70.0653,23770.0
2016-11-23 12:45:00,80.06,80.11,80.06,80.11,1848.0,70.0566,70.1003,70.0566,70.1003,1848.0
2016-11-23 12:50:00,80.12,80.16,80.12,80.14,5501.0,70.1091,70.1441,70.1091,70.1266,5501.0
2016-11-23 12:55:00,80.15,80.15,80.11,80.13,2994.0,70.1353,70.1353,70.1003,70.1178,2994.0
2016-11-23 13:00:00,80.14,80.24,80.14,80.22,19777.0,70.1266,70.2141,70.1266,70.1966,19777.0
2016-11-23 13:05:00,80.23,80.24,80.15,80.17,4300.0,70.2053,70.2141,70.1353,70.1528,4300.0
2016-11-23 13:10:00,80.19,80.32,80.19,80.32,18989.0,70.1703,70.2841,70.1703,70.2841,18989.0
2016-11-23 13:15:00,80.35,80.45,80.28,80.28,18371.0,70.3103,70.3978,70.2491,70.2491,18371.0
2016-11-23 13:20:00,80.29,80.31,80.28,80.3,39226.0,70.2578,70.2753,70.2491,70.2666,39226.0
2016-11-23 13:25:00,80.31,80.34,80.29,80.34,37436.0,70.2753,70.3016,70.2578,70.3016,37436.0
2016-11-23 13:30:00,80.32,80.4,80.32,80.35,20488.0,70.2841,70.3541,70.2841,70.3103,20488.0
2016-11-23 13:35:00,80.36,80.38,80.33,80.34,9796.0,70.3191,70.3366,70.2928,70.3016,9796.0
2016-11-23 13:40:00,80.34,80.37,80.28,80.28,11837.0,70.3016,70.3278,70.2491,70.2491,11837.0
2016-11-23 13:45:00,80.26,80.28,80.25,80.27,3504.0,70.2316,70.2491,70.2228,70.2403,3504.0
2016-11-23 13:50:00,80.26,80.26,80.19,80.23,11276.0,70.2316,70.2316,70.1703,70.2053,11276.0
2016-11-23 13:55:00,80.23,80.23,80.0,80.1,20408.0,70.2053,70.2053,70.0041,70.0916,20408.0
2016-11-23 14:00:00,80.11,80.24,80.11,80.24,2348.0,70.1003,70.2141,70.1003,70.2141,2348.0
2016-11-23 14:05:00,80.25,80.33,80.24,80.24,7594.0,70.2228,70.2928,70.2141,70.2141,7594.0
2016-11-23 14:10:00,80.25,80.3,80.19,80.22,7889.0,70.2228,70.2666,70.1703,70.1966,7889.0
2016-11-23 14:15:00,80.24,80.26,80.22,80.22,2797.0,70.2141,70.2316,70.1966,70.1966,2797.0
2016-11-23 14:20:00,80.23,80.27,80.22,80.25,6867.0,70.2053,70.2403,70.1966,70.2228,6867.0
2016-11-23 14:25:00,80.24,80.28,80.23,80.25,10098.0,70.2141,70.2491,70.2053,70.2228,10098.0
2016-11-23 14:30:00,80.27,80.3,80.26,80.3,3557.0,70.2403,70.2666,70.2316,70.2666,3557.0
2016-11-23 14:35:00,80.3,80.3,80.19,80.23,5200.0,70.2666,70.2666,70.1703,70.2053,5200.0
2016-11-23 14:40:00,80.25,80.26,80.21,80.25,3105.0,70.2228,70.2316,70.1878,70.2228,3105.0
2016-11-23 14:45:00,80.25,80.25,80.19,80.19,10120.0,70.2228,70.2228,70.1703,70.1703,10120.0
2016-11-23 14:50:00,80.19,80.2,80.19,80.2,3934.0,70.1703,70.1791,70.1703,70.1791,3934.0
2016-11-23 14:55:00,80.2,80.26,80.2,80.24,6838.0,70.1791,70.2316,70.1791,70.2141,6838.0
2016-11-23 15:00:00,80.24,80.25,80.21,80.21,12272.0,70.2141,70.2228,70.1878,70.1878,12272.0
2016-11-23 15:05:00,80.21,80.21,80.19,80.21,4101.0,70.1878,70.1878,70.1703,70.1878,4101.0
2016-11-23 15:10:00,80.21,80.21,80.18,80.18,14357.0,70.1878,70.1878,70.1616,70.1616,14357.0
2016-11-23 15:15:00,80.18,80.18,80.12,80.12,7899.0,70.1616,70.1616,70.1091,70.1091,7899.0
2016-11-23 15:20:00,80.12,80.13,80.08,80.13,6417.0,70.1091,70.1178,70.0741,70.1178,6417.0
2016-11-23 15:25:00,80.13,80.14,80.08,80.09,13484.0,70.1178,70.1266,70.0741,70.0828,13484.0
2016-11-23 15:30:00,80.09,80.12,80.07,80.08,22914.0,70.0828,70.1091,70.0653,70.0741,22914.0
2016-11-23 15:35:00,80.07,80.1,80.04,80.1,23669.0,70.0653,70.0916,70.0391,70.0916,23669.0
2016-11-23 15:40:00,80.1,80.17,80.1,80.17,15751.0,70.0916,70.1528,70.0916,70.1528,15751.0
2016-11-23 15:45:00,80.2,80.28,80.2,80.24,17496.0,70.1791,70.2491,70.1791,70.2141,17496.0
2016-11-23 15:50:00,80.26,80.28,80.14,80.18,25006.0,70.2316,70.2491,70.1266,70.1616,25006.0
2016-11-23 15:55:00,80.18,80.25,80.18,80.23,27301.0,70.1616,70.2228,70.1616,70.2053,27301.0
2016-11-25 09:30:00,80.25,80.75,80.25,80.56,5914.0,70.2228,70.6603,70.2228,70.4941,5914.0
2016-11-25 09:35:00,80.59,80.59,80.31,80.51,4700.0,70.5203,70.5203,70.2753,70.4503,4700.0
2016-11-25 09:40:00,80.6,80.8,80.48,80.69,6068.0,70.5291,70.7041,70.4241,70.6078,6068.0
2016-11-25 09:45:00,80.72,80.87,80.71,80.87,1200.0,70.6341,70.7654,70.6253,70.7654,1200.0
2016-11-25 09:50:00,80.82,80.82,80.54,80.6,9896.0,70.7216,70.7216,70.4766,70.5291,9896.0
2016-11-25 09:55:00,80.6,80.86,80.6,80.75,4428.0,70.5291,70.7566,70.5291,70.6603,4428.0
2016-11-25 10:00:00,80.75,80.86,80.68,80.86,4117.0,70.6603,70.7566,70.5991,70.7566,4117.0
2016-11-25 10:05:00,80.87,80.99,80.87,80.93,7294.0,70.7654,70.8704,70.7654,70.8179,7294.0
2016-11-25 10:10:00,80.89,80.93,80.89,80.91,1612.0,70.7829,70.8179,70.7829,70.8004,1612.0
2016-11-25 10:15:00,80.85,80.87,80.78,80.79,5674.0,70.7479,70.7654,70.6866,70.6953,5674.0
2016-11-25 10:20:00,80.77,80.8,80.73,80.74,2700.0,70.6778,70.7041,70.6428,70.6516,2700.0
2016-11-25 10:25:00,80.7,80.72,80.68,80.71,2000.0,70.6166,70.6341,70.5991,70.6253,2000.0
2016-11-25 10:30:00,80.72,80.84,80.72,80.78,3262.0,70.6341,70.7391,70.6341,70.6866,3262.0
2016-11-25 10:35:00,80.79,80.85,80.75,80.82,7800.0,70.6953,70.7479,70.6603,70.7216,7800.0
2016-11-25 10:40:00,80.83,80.92,80.76,80.76,10407.0,70.7304,70.8091,70.6691,70.6691,10407.0
2016-11-25 10:45:00,80.73,80.79,80.71,80.77,6935.0,70.6428,70.6953,70.6253,70.6778,6935.0
2016-11-25 10:50:00,80.78,80.78,80.7,80.71,2500.0,70.6866,70.6866,70.6166,70.6253,2500.0
2016-11-25 10:55:00,80.7,80.74,80.64,80.74,1900.0,70.6166,70.6516,70.5641,70.6516,1900.0
2016-11-25 11:00:00,80.71,80.82,80.66,80.77,3925.0,70.6253,70.7216,70.5816,70.6778,3925.0
2016-11-25 11:05:00,80.79,80.85,80.75,80.83,3200.0,70.6953,70.7479,70.6603,70.7304,3200.0
2016-11-25 11:10:00,80.82,80.85,80.82,80.85,3100.0,70.7216,70.7479,70.7216,70.7479,3100.0
2016-11-25 11:15:00,80.87,81.0,80.85,80.96,35296.0,70.7654,70.8791,70.7479,70.8441,35296.0
2016-11-25 11:20:00,80.94,80.97,80.92,80.94,3400.0,70.8266,70.8529,70.8091,70.8266,3400.0
2016-11-25 11:25:00,80.97,81.0,80.91,80.95,11726.0,70.8529,70.8791,70.8004,70.8354,11726.0
2016-11-25 11:30:00,80.98,81.05,80.97,81.03,11602.0,70.8616,70.9229,70.8529,70.9054,11602.0
2016-11-25 11:35:00,81.06,81.2,81.04,81.17,12587.0,70.9316,71.0541,70.9141,71.0279,12587.0
2016-11-25 11:40:00,81.19,81.2,81.14,81.14,6588.0,71.0454,71.0541,71.0016,71.0016,6588.0
2016-11-25 11:45:00,81.12,81.15,81.11,81.14,4515.0,70.9841,71.0104,70.9754,71.0016,4515.0
2016-11-25 11:50:00,81.11,81.15,81.08,81.13,5556.0,70.9754,71.0104,70.9491,70.9929,5556.0
2016-11-25 11:55:00,81.1,81.15,81.09,81.15,1400.0,70.9666,71.0104,70.9579,71.0104,1400.0
2016-11-25 12:00:00,81.15,81.15,81.09,81.15,4500.0,71.0104,71.0104,70.9579,71.0104,4500.0
2016-11-25 12:05:00,81.15,81.15,81.1,81.14,6936.0,71.0104,71.0104,70.9666,71.0016,6936.0
2016-11-25 12:10:00,81.13,81.14,80.98,80.98,8324.0,70.9929,71.0016,70.8616,70.8616,8324.0
2016-11-25 12:15:00,80.98,81.01,80.96,80.96,7614.0,70.8616,70.8879,70.8441,70.8441,7614.0
2016-11-25 12:20:00,80.98,81.03,80.98,81.02,8722.0,70.8616,70.9054,70.8616,70.8966,8722.0
2016-11-25 12:25:00,81.0,81.07,80.99,81.06,7100.0,70.8791,70.9404,70.8704,70.9316,7100.0
2016-11-25 12:30:00,81.07,81.11,81.06,81.11,4809.0,70.9404,70.9754,70.9316,70.9754,4809.0
2016-11-25 12:35:00,81.12,81.12,81.01,81.03,13485.0,70.9841,70.9841,70.8879,70.9054,13485.0
2016-11-25 12:40:00,81.02,81.04,80.97,80.99,5193.0,70.8966,70.9141,70.8529,70.8704,5193.0
2016-11-25 12:45:00,80.99,81.04,80.99,81.0,7504.0,70.8704,70.9141,70.8704,70.8791,7504.0
2016-11-25 12:50:00,80.99,81.0,80.9,80.9,10293.0,70.8704,70.8791,70.7916,70.7916,10293.0
2016-11-25 12:55:00,80.9,80.96,80.9,80.95,10687.0,70.7916,70.8441,70.7916,70.8354,10687.0
2016-11-28 09:30:00,80.82,80.98,80.73,80.98,7918.0,70.7216,70.8616,70.6428,70.8616,7918.0
2016-11-28 09:35:00,80.98,81.0,80.75,80.87,8349.0,70.8616,70.8791,70.6603,70.7654,8349.0
2016-11-28 09:40:00,80.92,80.98,80.84,80.85,2756.0,70.8091,70.8616,70.7391,70.7479,2756.0
2016-11-28 09:45:00,80.87,80.88,80.75,80.75,3585.0,70.7654,70.7741,70.6603,70.6603,3585.0
2016-11-28 09:50:00,80.79,80.79,80.55,80.66,8533.0,70.6953,70.6953,70.4853,70.5816,8533.0
2016-11-28 09:55:00,80.67,80.73,80.56,80.7,11058.0,70.5903,70.6428,70.4941,70.6166,11058.0
2016-11-28 10:00:00,80.69,80.77,80.62,80.77,7899.0,70.6078,70.6778,70.5466,70.6778,7899.0
2016-11-28 10:05:00,80.77,80.79,80.73,80.78,3747.0,70.6778,70.6953,70.6428,70.6866,3747.0
2016-11-28 10:10:00,80.82,80.85,80.73,80.78,5126.0,70.7216,70.7479,70.6428,70.6866,5126.0
2016-11-28 10:15:00,80.77,80.77,80.65,80.71,1801.0,70.6778,70.6778,70.5728,70.6253,1801.0
2016-11-28 10:20:00,80.72,80.78,80.7,80.75,6636.0,70.6341,70.6866,70.6166,70.6603,6636.0
2016-11-28 10:25:00,80.75,80.81,80.68,80.81,7635.0,70.6603,70.7129,70.5991,70.7129,7635.0
2016-11-28 10:30:00,80.83,81.05,80.83,81.0,10562.0,70.7304,70.9229,70.7304,70.8791,10562.0
2016-11-28 10:35:00,80.98,80.98,80.91,80.91,3900.0,70.8616,70.8616,70.8004,70.8004,3900.0
2016-11-28 10:40:00,80.91,80.93,80.77,80.82,7083.0,70.8004,70.8179,70.6778,70.7216,7083.0
2016-11-28 10:45:00,80.82,80.86,80.78,80.85,1900.0,70.7216,70.7566,70.6866,70.7479,1900.0
2016-11-28 10:50:00,80.79,80.81,80.76,80.81,1751.0,70.6953,70.7129,70.6691,70.7129,1751.0
2016-11-28 10:55:00,80.81,80.82,80.74,80.76,7920.0,70.7129,70.7216,70.6516,70.6691,7920.0
2016-11-28 11:00:00,80.76,80.81,80.75,80.8,9655.0,70.6691,70.7129,70.6603,70.7041,9655.0
2016-11-28 11:05:00,80.81,80.84,80.81,80.83,6443.0,70.7129,70.7391,70.7129,70.7304,6443.0
2016-11-28 11:10:00,80.83,80.85,80.79,80.8,4993.0,70.7304,70.7479,70.6953,70.7041,4993.0
2016-11-28 11:15:00,80.82,80.89,80.82,80.89,5714.0,70.7216,70.7829,70.7216,70.7829,5714.0
2016-11-28 11:20:00,80.89,80.97,80.87,80.97,7399.0,70.7829,70.8529,70.7654,70.8529,7399.0
2016-11-28 11:25:00,80.97,81.02,80.97,80.99,5797.0,70.8529,70.8966,70.8529,70.8704,5797.0
2016-11-28 11:30:00,81.0,81.01,80.98,80.98,4775.0,70.8791,70.8879,70.8616,70.8616,4775.0
2016-11-28 11:35:00,81.0,81.02,80.98,80.98,4265.0,70.8791,70.8966,70.8616,70.8616,4265.0
2016-11-28 11:40:00,80.99,81.0,80.95,80.95,6848.0,70.8704,70.8791,70.8354,70.8354,6848.0
2016-11-28 11:45:00,80.94,80.98,80.93,80.94,5547.0,70.8266,70.8616,70.8179,70.8266,5547.0
2016-11-28 11:50:00,80.91,80.96,80.91,80.93,3799.0,70.8004,70.8441,70.8004,70.8179,3799.0
2016-11-28 11:55:00,80.92,80.96,80.92,80.95,5300.0,70.8091,70.8441,70.8091,70.8354,5300.0
2016-11-28 12:00:00,80.97,81.01,80.95,81.0,5200.0,70.8529,70.8879,70.8354,70.8791,5200.0
2016-11-28 12:05:00,81.0,81.04,80.97,80.97,12687.0,70.8791,70.9141,70.8529,70.8529,12687.0
2016-11-28 12:10:00,80.94,80.99,80.94,80.98,2200.0,70.8266,70.8704,70.8266,70.8616,2200.0
2016-11-28 12:15:00,80.98,81.0,80.97,80.97,4401.0,70.8616,70.8791,70.8529,70.8529,4401.0
2016-11-28 12:20:00,80.99,81.02,80.99,81.0,3656.0,70.8704,70.8966,70.8704,70.8791,3656.0
2016-11-28 12:25:00,80.99,81.02,80.99,81.02,3630.0,70.8704,70.8966,70.8704,70.8966,3630.0
2016-11-28 12:30:00,81.01,81.02,80.95,80.97,11367.0,70.8879,70.8966,70.8354,70.8529,11367.0
2016-11-28 12:35:00,80.97,80.99,80.97,80.99,1200.0,70.8529,70.8704,70.8529,70.8704,1200.0
2016-11-28 12:40:00,80.99,80.99,80.95,80.97,4425.0,70.8704,70.8704,70.8354,70.8529,4425.0
2016-11-28 12:45:00,80.97,81.01,80.97,81.01,1808.0,70.8529,70.8879,70.8529,70.8879,1808.0
2016-11-28 12:50:00,81.01,81.02,80.99,81.02,5112.0,70.8879,70.8966,70.8704,70.8966,5112.0
2016-11-28 12:55:00,81.03,81.05,81.02,81.03,2501.0,70.9054,70.9229,70.8966,70.9054,2501.0
2016-11-28 13:00:00,81.02,81.05,81.0,81.0,5000.0,70.8966,70.9229,70.8791,70.8791,5000.0
2016-11-28 13:05:00,81.0,81.05,80.99,81.04,12279.0,70.8791,70.9229,70.8704,70.9141,12279.0
2016-11-28 13:10:00,81.02,81.07,81.02,81.07,2102.0,70.8966,70.9404,70.8966,70.9404,2102.0
2016-11-28 13:15:00,81.07,81.07,81.05,81.05,1823.0,70.9404,70.9404,70.9229,70.9229,1823.0
2016-11-28 13:20:00,81.05,81.07,81.05,81.06,2205.0,70.9229,70.9404,70.9229,70.9316,2205.0
2016-11-28 13:25:00,81.05,81.06,81.02,81.02,2200.0,70.9229,70.9316,70.8966,70.8966,2200.0
2016-11-28 13:30:00,81.02,81.04,81.01,81.03,6382.0,70.8966,70.9141,70.8879,70.9054,6382.0
2016-11-28 13:35:00,81.03,81.05,81.03,81.03,2661.0,70.9054,70.9229,70.9054,70.9054,2661.0
2016-11-28 13:40:00,81.03,81.03,81.02,81.03,2900.0,70.9054,70.9054,70.8966,70.9054,2900.0
2016-11-28 13:45:00,81.03,81.03,81.01,81.03,2098.0,70.9054,70.9054,70.8879,70.9054,2098.0
2016-11-28 13:50:00,81.03,81.03,80.98,80.98,2053.0,70.9054,70.9054,70.8616,70.8616,2053.0
2016-11-28 13:55:00,80.98,81.03,80.98,81.01,4600.0,70.8616,70.9054,70.8616,70.8879,4600.0
2016-11-28 14:00:00,81.02,81.02,81.0,81.01,3519.0,70.8966,70.8966,70.8791,70.8879,3519.0
2016-11-28 14:05:00,81.01,81.03,81.01,81.02,2800.0,70.8879,70.9054,70.8879,70.8966,2800.0
2016-11-28 14:10:00,81.03,81.03,81.0,81.01,2393.0,70.9054,70.9054,70.8791,70.8879,2393.0
2016-11-28 14:15:00,81.0,81.02,81.0,81.01,1600.0,70.8791,70.8966,70.8791,70.8879,1600.0
2016-11-28 14:20:00,81.01,81.01,81.0,81.0,5195.0,70.8879,70.8879,70.8791,70.8791,5195.0
2016-11-28 14:25:00,80.99,81.02,80.99,81.0,2595.0,70.8704,70.8966,70.8704,70.8791,2595.0
2016-11-28 14:30:00,81.01,81.01,80.96,80.99,3800.0,70.8879,70.8879,70.8441,70.8704,3800.0
2016-11-28 14:35:00,81.0,81.0,80.98,80.98,3366.0,70.8791,70.8791,70.8616,70.8616,3366.0
2016-11-28 14:40:00,81.01,81.01,80.99,81.0,5570.0,70.8879,70.8879,70.8704,70.8791,5570.0
2016-11-28 14:45:00,81.0,81.02,80.99,81.02,3249.0,70.8791,70.8966,70.8704,70.8966,3249.0
2016-11-28 14:50:00,81.02,81.02,81.0,81.01,2838.0,70.8966,70.8966,70.8791,70.8879,2838.0
2016-11-28 14:55:00,81.01,81.02,81.0,81.0,5665.0,70.8879,70.8966,70.8791,70.8791,5665.0
2016-11-28 15:00:00,80.98,80.98,80.95,80.97,8046.0,70.8616,70.8616,70.8354,70.8529,8046.0
2016-11-28 15:05:00,80.98,81.01,80.97,81.0,8029.0,70.8616,70.8879,70.8529,70.8791,8029.0
2016-11-28 15:10:00,80.99,81.01,80.99,81.01,8961.0,70.8704,70.8879,70.8704,70.8879,8961.0
2016-11-28 15:15:00,81.01,81.03,81.0,81.01,8877.0,70.8879,70.9054,70.8791,70.8879,8877.0
2016-11-28 15:20:00,81.0,81.0,80.96,80.97,18842.0,70.8791,70.8791,70.8441,70.8529,18842.0
2016-11-28 15:25:00,80.98,80.98,80.87,80.87,21712.0,70.8616,70.8616,70.7654,70.7654,21712.0
2016-11-28 15:30:00,80.89,80.92,80.87,80.92,11962.0,70.7829,70.8091,70.7654,70.8091,11962.0
2016-11-28 15:35:00,80.91,80.95,80.91,80.95,12992.0,70.8004,70.8354,70.8004,70.8354,12992.0
2016-11-28 15:40:00,80.95,81.0,80.95,80.98,26989.0,70.8354,70.8791,70.8354,70.8616,26989.0
2016-11-28 15:45:00,80.98,80.98,80.9,80.91,36230.0,70.8616,70.8616,70.7916,70.8004,36230.0
2016-11-28 15:50:00,80.92,80.92,80.83,80.89,26629.0,70.8091,70.8091,70.7304,70.7829,26629.0
2016-11-28 15:55:00,80.9,80.9,80.84,80.87,38841.0,70.7916,70.7916,70.7391,70.7654,38841.0
2016-11-29 09:30:00,80.66,80.86,80.65,80.82,14618.0,70.5816,70.7566,70.5728,70.7216,14618.0
2016-11-29 09:35:00,80.94,81.04,80.89,80.99,8625.0,70.8266,70.9141,70.7829,70.8704,8625.0
2016-11-29 09:40:00,81.0,81.01,80.78,80.84,9134.0,70.8791,70.8879,70.6866,70.7391,9134.0
2016-11-29 09:45:00,80.82,80.91,80.76,80.8,4815.0,70.7216,70.8004,70.6691,70.7041,4815.0
2016-11-29 09:50:00,80.81,80.92,80.79,80.84,5489.0,70.7129,70.8091,70.6953,70.7391,5489.0
2016-11-29 09:55:00,80.85,81.04,80.83,81.04,5697.0,70.7479,70.9141,70.7304,70.9141,5697.0
2016-11-29 10:00:00,81.04,81.08,80.96,80.96,9107.0,70.9141,70.9491,70.8441,70.8441,9107.0
2016-11-29 10:05:00,81.0,81.03,80.93,80.96,5714.0,70.8791,70.9054,70.8179,70.8441,5714.0
2016-11-29 10:10:00,81.02,81.02,80.93,81.0,3428.0,70.8966,70.8966,70.8179,70.8791,3428.0
2016-11-29 10:15:00,81.01,81.03,80.95,80.97,4376.0,70.8879,70.9054,70.8354,70.8529,4376.0
2016-11-29 10:20:00,80.97,81.05,80.97,81.01,2200.0,70.8529,70.9229,70.8529,70.8879,2200.0
2016-11-29 10:25:00,81.03,81.07,81.03,81.04,3229.0,70.9054,70.9404,70.9054,70.9141,3229.0
2016-11-29 10:30:00,81.09,81.1,80.99,81.01,9129.0,70.9579,70.9666,70.8704,70.8879,9129.0
2016-11-29 10:35:00,80.98,81.06,80.98,81.06,3200.0,70.8616,70.9316,70.8616,70.9316,3200.0
2016-11-29 10:40:00,81.06,81.1,81.04,81.08,5920.0,70.9316,70.9666,70.9141,70.9491,5920.0
2016-11-29 10:45:00,81.08,81.1,81.04,81.06,7323.0,70.9491,70.9666,70.9141,70.9316,7323.0
2016-11-29 10:50:00,81.07,81.08,80.95,80.96,4177.0,70.9404,70.9491,70.8354,70.8441,4177.0
2016-11-29 10:55:00,80.98,81.03,80.98,81.03,1689.0,70.8616,70.9054,70.8616,70.9054,1689.0
2016-11-29 11:00:00,81.04,81.04,81.02,81.03,2673.0,70.9141,70.9141,70.8966,70.9054,2673.0
2016-11-29 11:05:00,81.02,81.07,81.02,81.05,3534.0,70.8966,70.9404,70.8966,70.9229,3534.0
2016-11-29 11:10:00,81.05,81.06,81.04,81.05,1200.0,70.9229,70.9316,70.9141,70.9229,1200.0
2016-11-29 11:15:00,81.03,81.09,81.03,81.05,2944.0,70.9054,70.9579,70.9054,70.9229,2944.0
2016-11-29 11:20:00,81.05,81.07,81.04,81.07,1995.0,70.9229,70.9404,70.9141,70.9404,1995.0
2016-11-29 11:25:00,81.09,81.1,81.07,81.08,13975.0,70.9579,70.9666,70.9404,70.9491,13975.0
2016-11-29 11:30:00,81.08,81.12,81.08,81.11,8777.0,70.9491,70.9841,70.9491,70.9754,8777.0
2016-11-29 11:35:00,81.11,81.15,81.07,81.07,1991.0,70.9754,71.0104,70.9404,70.9404,1991.0
2016-11-29 11:40:00,81.08,81.19,81.08,81.18,1600.0,70.9491,71.0454,70.9491,71.0366,1600.0
2016-11-29 11:45:00,81.19,81.2,81.14,81.15,4700.0,71.0454,71.0541,71.0016,71.0104,4700.0
2016-11-29 11:50:00,81.14,81.18,81.1,81.13,2925.0,71.0016,71.0366,70.9666,70.9929,2925.0
2016-11-29 11:55:00,81.12,81.16,81.12,81.15,2200.0,70.9841,71.0191,70.9841,71.0104,2200.0
2016-11-29 12:00:00,81.14,81.18,81.12,81.18,2515.0,71.0016,71.0366,70.9841,71.0366,2515.0
2016-11-29 12:05:00,81.18,81.19,81.16,81.17,700.0,71.0366,71.0454,71.0191,71.0279,700.0
2016-11-29 12:10:00,81.15,81.16,81.08,81.08,4298.0,71.0104,71.0191,70.9491,70.9491,4298.0
2016-11-29 12:15:00,81.09,81.09,81.05,81.06,1737.0,70.9579,70.9579,70.9229,70.9316,1737.0
2016-11-29 12:20:00,81.06,81.07,80.99,80.99,2393.0,70.9316,70.9404,70.8704,70.8704,2393.0
2016-11-29 12:25:00,80.99,81.05,80.94,81.05,4149.0,70.8704,70.9229,70.8266,70.9229,4149.0
2016-11-29 12:30:00,81.05,81.05,81.0,81.01,2925.0,70.9229,70.9229,70.8791,70.8879,2925.0
2016-11-29 12:35:00,80.99,81.03,80.99,81.03,3173.0,70.8704,70.9054,70.8704,70.9054,3173.0
2016-11-29 12:40:00,81.03,81.05,81.03,81.05,2098.0,70.9054,70.9229,70.9054,70.9229,2098.0
2016-11-29 12:45:00,81.05,81.05,81.02,81.02,1310.0,70.9229,70.9229,70.8966,70.8966,1310.0
2016-11-29 12:50:00,81.03,81.07,81.03,81.03,6060.0,70.9054,70.9404,70.9054,70.9054,6060.0
2016-11-29 12:55:00,81.04,81.06,81.04,81.05,2920.0,70.9141,70.9316,70.9141,70.9229,2920.0
2016-11-29 13:00:00,81.06,81.07,81.01,81.02,3064.0,70.9316,70.9404,70.8879,70.8966,3064.0
2016-11-29 13:05:00,81.01,81.03,81.01,81.01,3000.0,70.8879,70.9054,70.8879,70.8879,3000.0
2016-11-29 13:10:00,81.02,81.04,81.01,81.02,2255.0,70.8966,70.9141,70.8879,70.8966,2255.0
2016-11-29 13:15:00,81.02,81.03,81.01,81.02,4205.0,70.8966,70.9054,70.8879,70.8966,4205.0
2016-11-29 13:20:00,81.04,81.05,81.01,81.03,2220.0,70.9141,70.9229,70.8879,70.9054,2220.0
2016-11-29 13:25:00,81.03,81.03,80.99,81.0,2948.0,70.9054,70.9054,70.8704,70.8791,2948.0
2016-11-29 13:30:00,81.01,81.03,81.0,81.01,4725.0,70.8879,70.9054,70.8791,70.8879,4725.0
2016-11-29 13:35:00,80.98,81.01,80.96,81.0,6944.0,70.8616,70.8879,70.8441,70.8791,6944.0
2016-11-29 13:40:00,81.0,81.02,80.96,81.0,19726.0,70.8791,70.8966,70.8441,70.8791,19726.0
2016-11-29 13:45:00,81.01,81.01,80.92,80.97,13640.0,70.8879,70.8879,70.8091,70.8529,13640.0
2016-11-29 13:50:00,80.97,81.01,80.93,80.94,13967.0,70.8529,70.8879,70.8179,70.8266,13967.0
2016-11-29 13:55:00,80.97,81.03,80.93,81.03,12584.0,70.8529,70.9054,70.8179,70.9054,12584.0
2016-11-29 14:00:00,81.02,81.14,81.02,81.14,24629.0,70.8966,71.0016,70.8966,71.0016,24629.0
2016-11-29 14:05:00,81.15,81.2,81.15,81.16,6616.0,71.0104,71.0541,71.0104,71.0191,6616.0
2016-11-29 14:10:00,81.16,81.2,81.15,81.2,2505.0,71.0191,71.0541,71.0104,71.0541,2505.0
2016-11-29 14:15:00,81.2,81.2,81.16,81.18,7524.0,71.0541,71.0541,71.0191,71.0366,7524.0
2016-11-29 14:20:00,81.19,81.2,81.16,81.16,2123.0,71.0454,71.0541,71.0191,71.0191,2123.0
2016-11-29 14:25:00,81.17,81.2,81.17,81.18,3958.0,71.0279,71.0541,71.0279,71.0366,3958.0
2016-11-29 14:30:00,81.16,81.2,81.15,81.18,3396.0,71.0191,71.0541,71.0104,71.0366,3396.0
2016-11-29 14:35:00,81.19,81.2,81.19,81.2,2679.0,71.0454,71.0541,71.0454,71.0541,2679.0
2016-11-29 14:40:00,81.2,81.2,81.19,81.19,6691.0,71.0541,71.0541,71.0454,71.0454,6691.0
2016-11-29 14:45:00,81.2,81.2,81.17,81.17,4017.0,71.0541,71.0541,71.0279,71.0279,4017.0
2016-11-29 14:50:00,81.17,81.27,81.16,81.26,27888.0,71.0279,71.1154,71.0191,71.1066,27888.0
2016-11-29 14:55:00,81.26,81.3,81.26,81.3,4098.0,71.1066,71.1416,71.1066,71.1416,4098.0
2016-11-29 15:00:00,81.3,81.3,81.17,81.17,3926.0,71.1416,71.1416,71.0279,71.0279,3926.0
2016-11-29 15:05:00,81.17,81.2,81.17,81.19,4714.0,71.0279,71.0541,71.0279,71.0454,4714.0
2016-11-29 15:10:00,81.18,81.19,81.16,81.17,4419.0,71.0366,71.0454,71.0191,71.0279,4419.0
2016-11-29 15:15:00,81.17,81.17,81.15,81.16,4845.0,71.0279,71.0279,71.0104,71.0191,4845.0
2016-11-29 15:20:00,81.15,81.19,81.15,81.19,4145.0,71.0104,71.0454,71.0104,71.0454,4145.0
2016-11-29 15:25:00,81.19,81.21,81.19,81.2,4911.0,71.0454,71.0629,71.0454,71.0541,4911.0
2016-11-29 15:30:00,81.18,81.18,81.14,81.15,7033.0,71.0366,71.0366,71.0016,71.0104,7033.0
2016-11-29 15:35:00,81.16,81.16,81.07,81.07,6427.0,71.0191,71.0191,70.9404,70.9404,6427.0
2016-11-29 15:40:00,81.06,81.11,81.06,81.1,15333.0,70.9316,70.9754,70.9316,70.9666,15333.0
2016-11-29 15:45:00,81.1,81.13,81.09,81.1,24119.0,70.9666,70.9929,70.9579,70.9666,24119.0
2016-11-29 15:50:00,81.09,81.09,81.05,81.08,13106.0,70.9579,70.9579,70.9229,70.9491,13106.0
2016-11-29 15:55:00,81.09,81.13,81.06,81.11,23826.0,70.9579,70.9929,70.9316,70.9754,23826.0
2016-11-30 09:30:00,81.12,81.2,80.94,80.97,15362.0,70.9841,71.0541,70.8266,70.8529,15362.0
2016-11-30 09:35:00,80.99,81.04,80.95,81.02,9100.0,70.8704,70.9141,70.8354,70.8966,9100.0
2016-11-30 09:40:00,81.04,81.18,81.03,81.18,6396.0,70.9141,71.0366,70.9054,71.0366,6396.0
2016-11-30 09:45:00,81.16,81.18,80.99,81.0,7755.0,71.0191,71.0366,70.8704,70.8791,7755.0
2016-11-30 09:50:00,80.99,81.05,80.94,81.04,6849.0,70.8704,70.9229,70.8266,70.9141,6849.0
2016-11-30 09:55:00,81.04,81.08,80.99,81.08,5925.0,70.9141,70.9491,70.8704,70.9491,5925.0
2016-11-30 10:00:00,81.08,81.1,80.99,80.99,4256.0,70.9491,70.9666,70.8704,70.8704,4256.0
2016-11-30 10:05:00,80.99,81.1,80.99,81.1,6111.0,70.8704,70.9666,70.8704,70.9666,6111.0
2016-11-30 10:10:00,81.1,81.1,80.91,80.91,10099.0,70.9666,70.9666,70.8004,70.8004,10099.0
2016-11-30 10:15:00,80.9,80.9,80.58,80.58,8441.0,70.7916,70.7916,70.5116,70.5116,8441.0
2016-11-30 10:20:00,80.57,80.57,80.46,80.49,9932.0,70.5028,70.5028,70.4066,70.4328,9932.0
2016-11-30 10:25:00,80.48,80.59,80.45,80.59,6658.0,70.4241,70.5203,70.3978,70.5203,6658.0
2016-11-30 10:30:00,80.6,80.72,80.6,80.72,4136.0,70.5291,70.6341,70.5291,70.6341,4136.0
2016-11-30 10:35:00,80.72,80.72,80.61,80.67,9034.0,70.6341,70.6341,70.5378,70.5903,9034.0
2016-11-30 10:40:00,80.67,80.69,80.64,80.68,6870.0,70.5903,70.6078,70.5641,70.5991,6870.0
2016-11-30 10:45:00,80.67,80.72,80.65,80.7,3700.0,70.5903,70.6341,70.5728,70.6166,3700.0
2016-11-30 10:50:00,80.7,80.74,80.7,80.74,5500.0,70.6166,70.6516,70.6166,70.6516,5500.0
2016-11-30 10:55:00,80.74,80.75,80.65,80.65,5200.0,70.6516,70.6603,70.5728,70.5728,5200.0
2016-11-30 11:00:00,80.67,80.68,80.65,80.66,5551.0,70.5903,70.5991,70.5728,70.5816,5551.0
2016-11-30 11:05:00,80.67,80.72,80.65,80.66,12836.0,70.5903,70.6341,70.5728,70.5816,12836.0
2016-11-30 11:10:00,80.66,80.7,80.64,80.66,11328.0,70.5816,70.6166,70.5641,70.5816,11328.0
2016-11-30 11:15:00,80.67,80.7,80.67,80.69,6674.0,70.5903,70.6166,70.5903,70.6078,6674.0
2016-11-30 11:20:00,80.68,80.7,80.66,80.69,3287.0,70.5991,70.6166,70.5816,70.6078,3287.0
2016-11-30 11:25:00,80.69,80.7,80.65,80.68,9140.0,70.6078,70.6166,70.5728,70.5991,9140.0
2016-11-30 11:30:00,80.68,80.7,80.65,80.7,3250.0,70.5991,70.6166,70.5728,70.6166,3250.0
2016-11-30 11:35:00,80.7,80.71,80.66,80.66,4404.0,70.6166,70.6253,70.5816,70.5816,4404.0
2016-11-30 11:40:00,80.69,80.71,80.65,80.66,6773.0,70.6078,70.6253,70.5728,70.5816,6773.0
2016-11-30 11:45:00,80.65,80.67,80.65,80.67,3000.0,70.5728,70.5903,70.5728,70.5903,3000.0
2016-11-30 11:50:00,80.67,80.68,80.65,80.68,6675.0,70.5903,70.5991,70.5728,70.5991,6675.0
2016-11-30 11:55:00,80.67,80.71,80.66,80.66,4127.0,70.5903,70.6253,70.5816,70.5816,4127.0
2016-11-30 12:00:00,80.67,80.7,80.65,80.7,1800.0,70.5903,70.6166,70.5728,70.6166,1800.0
2016-11-30 12:05:00,80.67,80.69,80.66,80.68,3900.0,70.5903,70.6078,70.5816,70.5991,3900.0
2016-11-30 12:10:00,80.69,80.72,80.69,80.71,3712.0,70.6078,70.6341,70.6078,70.6253,3712.0
2016-11-30 12:15:00,80.7,80.75,80.7,80.75,4600.0,70.6166,70.6603,70.6166,70.6603,4600.0
2016-11-30 12:20:00,80.75,80.79,80.75,80.79,3467.0,70.6603,70.6953,70.6603,70.6953,3467.0
2016-11-30 12:25:00,80.77,80.78,80.77,80.78,1797.0,70.6778,70.6866,70.6778,70.6866,1797.0
2016-11-30 12:30:00,80.78,80.79,80.67,80.67,9297.0,70.6866,70.6953,70.5903,70.5903,9297.0
2016-11-30 12:35:00,80.66,80.66,80.65,80.66,1971.0,70.5816,70.5816,70.5728,70.5816,1971.0
2016-11-30 12:40:00,80.68,80.68,80.66,80.68,3559.0,70.5991,70.5991,70.5816,70.5991,3559.0
2016-11-30 12:45:00,80.68,80.69,80.65,80.66,5001.0,70.5991,70.6078,70.5728,70.5816,5001.0
2016-11-30 12:50:00,80.66,80.67,80.65,80.67,3812.0,70.5816,70.5903,70.5728,70.5903,3812.0
2016-11-30 12:55:00,80.68,80.7,80.68,80.7,2701.0,70.5991,70.6166,70.5991,70.6166,2701.0
2016-11-30 13:00:00,80.72,80.72,80.7,80.71,6704.0,70.6341,70.6341,70.6166,70.6253,6704.0
2016-11-30 13:05:00,80.71,80.73,80.7,80.72,3237.0,70.6253,70.6428,70.6166,70.6341,3237.0
2016-11-30 13:10:00,80.73,80.76,80.72,80.76,1100.0,70.6428,70.6691,70.6341,70.6691,1100.0
2016-11-30 13:15:00,80.76,80.82,80.76,80.82,4800.0,70.6691,70.7216,70.6691,70.7216,4800.0
2016-11-30 13:20:00,80.82,80.82,80.81,80.82,3389.0,70.7216,70.7216,70.7129,70.7216,3389.0
2016-11-30 13:25:00,80.83,80.85,80.82,80.85,5790.0,70.7304,70.7479,70.7216,70.7479,5790.0
2016-11-30 13:30:00,80.85,80.85,80.81,80.82,3025.0,70.7479,70.7479,70.7129,70.7216,3025.0
2016-11-30 13:35:00,80.82,80.82,80.77,80.77,5706.0,70.7216,70.7216,70.6778,70.6778,5706.0
2016-11-30 13:40:00,80.77,80.78,80.68,80.68,5239.0,70.6778,70.6866,70.5991,70.5991,5239.0
2016-11-30 13:45:00,80.69,80.7,80.66,80.7,6711.0,70.6078,70.6166,70.5816,70.6166,6711.0
2016-11-30 13:50:00,80.7,80.7,80.65,80.66,12199.0,70.6166,70.6166,70.5728,70.5816,12199.0
2016-11-30 13:55:00,80.66,80.67,80.56,80.57,10763.0,70.5816,70.5903,70.4941,70.5028,10763.0
2016-11-30 14:00:00,80.58,80.58,80.52,80.52,2139.0,70.5116,70.5116,70.4591,70.4591,2139.0
2016-11-30 14:05:00,80.52,80.53,80.48,80.48,6096.0,70.4591,70.4678,70.4241,70.4241,6096.0
2016-11-30 14:10:00,80.49,80.49,80.43,80.44,5495.0,70.4328,70.4328,70.3803,70.3891,5495.0
2016-11-30 14:15:00,80.43,80.44,80.39,80.41,3940.0,70.3803,70.3891,70.3453,70.3628,3940.0
2016-11-30 14:20:00,80.38,80.38,80.24,80.28,6527.0,70.3366,70.3366,70.2141,70.2491,6527.0
2016-11-30 14:25:00,80.27,80.28,80.21,80.24,10515.0,70.2403,70.2491,70.1878,70.2141,10515.0
2016-11-30 14:30:00,80.23,80.24,80.14,80.14,5809.0,70.2053,70.2141,70.1266,70.1266,5809.0
2016-11-30 14:35:00,80.15,80.22,80.15,80.21,5143.0,70.1353,70.1966,70.1353,70.1878,5143.0
2016-11-30 14:40:00,80.22,80.22,80.17,80.19,7056.0,70.1966,70.1966,70.1528,70.1703,7056.0
2016-11-30 14:45:00,80.19,80.25,80.19,80.24,6821.0,70.1703,70.2228,70.1703,70.2141,6821.0
2016-11-30 14:50:00,80.24,80.24,80.18,80.19,12636.0,70.2141,70.2141,70.1616,70.1703,12636.0
2016-11-30 14:55:00,80.19,80.19,80.16,80.17,6033.0,70.1703,70.1703,70.1441,70.1528,6033.0
2016-11-30 15:00:00,80.17,80.2,80.14,80.15,16286.0,70.1528,70.1791,70.1266,70.1353,16286.0
2016-11-30 15:05:00,80.15,80.16,80.13,80.15,12494.0,70.1353,70.1441,70.1178,70.1353,12494.0
2016-11-30 15:10:00,80.15,80.15,80.1,80.15,14443.0,70.1353,70.1353,70.0916,70.1353,14443.0
2016-11-30 15:15:00,80.15,80.34,80.15,80.34,24133.0,70.1353,70.3016,70.1353,70.3016,24133.0
2016-11-30 15:20:00,80.34,80.47,80.34,80.46,21888.0,70.3016,70.4153,70.3016,70.4066,21888.0
2016-11-30 15:25:00,80.47,80.64,80.46,80.6,28002.0,70.4153,70.5641,70.4066,70.5291,28002.0
2016-11-30 15:30:00,80.6,80.6,80.46,80.5,17575.0,70.5291,70.5291,70.4066,70.4416,17575.0
2016-11-30 15:35:00,80.5,80.51,80.46,80.49,9623.0,70.4416,70.4503,70.4066,70.4328,9623.0
2016-11-30 15:40:00,80.49,80.51,80.45,80.47,23511.0,70.4328,70.4503,70.3978,70.4153,23511.0
2016-11-30 15:45:00,80.48,80.53,80.47,80.51,21957.0,70.4241,70.4678,70.4153,70.4503,21957.0
2016-11-30 15:50:00,80.51,80.51,80.35,80.4,32653.0,70.4503,70.4503,70.3103,70.3541,32653.0
2016-11-30 15:55:00,80.39,80.39,80.24,80.25,122335.0,70.3453,70.3453,70.2141,70.2228,122335.0
2016-12-01 09:30:00,80.25,80.57,80.14,80.44,17667.0,70.2228,70.5028,70.1266,70.3891,17667.0
2016-12-01 09:35:00,80.43,80.62,80.21,80.56,15836.0,70.3803,70.5466,70.1878,70.4941,15836.0
2016-12-01 09:40:00,80.48,80.64,80.31,80.64,2692.0,70.4241,70.5641,70.2753,70.5641,2692.0
2016-12-01 09:45:00,80.68,80.81,80.67,80.77,6637.0,70.5991,70.7129,70.5903,70.6778,6637.0
2016-12-01 09:50:00,80.81,80.85,80.65,80.69,9099.0,70.7129,70.7479,70.5728,70.6078,9099.0
2016-12-01 09:55:00,80.66,80.66,80.57,80.65,13852.0,70.5816,70.5816,70.5028,70.5728,13852.0
2016-12-01 10:00:00,80.67,80.76,80.61,80.62,15893.0,70.5903,70.6691,70.5378,70.5466,15893.0
2016-12-01 10:05:00,80.63,80.72,80.62,80.7,11454.0,70.5553,70.6341,70.5466,70.6166,11454.0
2016-12-01 10:10:00,80.67,80.69,80.36,80.44,7386.0,70.5903,70.6078,70.3191,70.3891,7386.0
2016-12-01 10:15:00,80.45,80.46,80.32,80.35,7517.0,70.3978,70.4066,70.2841,70.3103,7517.0
2016-12-01 10:20:00,80.37,80.43,80.33,80.43,11474.0,70.3278,70.3803,70.2928,70.3803,11474.0
2016-12-01 10:25:00,80.45,80.49,80.17,80.17,6712.0,70.3978,70.4328,70.1528,70.1528,6712.0
2016-12-01 10:30:00,80.22,80.43,80.18,80.42,58579.0,70.1966,70.3803,70.1616,70.3716,58579.0
2016-12-01 10:35:00,80.42,80.5,80.38,80.47,14110.0,70.3716,70.4416,70.3366,70.4153,14110.0
2016-12-01 10:40:00,80.47,80.53,80.45,80.46,18243.0,70.4153,70.4678,70.3978,70.4066,18243.0
2016-12-01 10:45:00,80.44,80.44,80.37,80.38,7590.0,70.3891,70.3891,70.3278,70.3366,7590.0
2016-12-01 10:50:00,80.29,80.29,80.16,80.18,10055.0,70.2578,70.2578,70.1441,70.1616,10055.0
2016-12-01 10:55:00,80.19,80.21,79.97,80.06,13682.0,70.1703,70.1878,69.9778,70.0566,13682.0
2016-12-01 11:00:00,80.05,80.17,79.96,80.16,7570.0,70.0478,70.1528,69.9691,70.1441,7570.0
2016-12-01 11:05:00,80.16,80.16,79.89,79.89,12807.0,70.1441,70.1441,69.9078,69.9078,12807.0
2016-12-01 11:10:00,79.9,79.91,79.75,79.75,5361.0,69.9166,69.9253,69.7853,69.7853,5361.0
2016-12-01 11:15:00,79.73,79.8,79.7,79.75,11948.0,69.7678,69.829,69.7415,69.7853,11948.0
2016-12-01 11:20:00,79.76,79.83,79.72,79.83,6432.0,69.794,69.8553,69.759,69.8553,6432.0
2016-12-01 11:25:00,79.84,79.85,79.76,79.76,8087.0,69.8641,69.8728,69.794,69.794,8087.0
2016-12-01 11:30:00,79.75,79.77,79.67,79.7,11005.0,69.7853,69.8028,69.7153,69.7415,11005.0
2016-12-01 11:35:00,79.69,79.69,79.65,79.66,3382.0,69.7328,69.7328,69.6978,69.7065,3382.0
2016-12-01 11:40:00,79.66,79.69,79.62,79.67,13624.0,69.7065,69.7328,69.6715,69.7153,13624.0
2016-12-01 11:45:00,79.67,79.69,79.58,79.58,7454.0,69.7153,69.7328,69.6365,69.6365,7454.0
2016-12-01 11:50:00,79.59,79.6,79.36,79.36,20799.0,69.6453,69.654,69.444,69.444,20799.0
2016-12-01 11:55:00,79.36,79.39,79.27,79.3,18115.0,69.444,69.4703,69.3653,69.3915,18115.0
2016-12-01 12:00:00,79.3,79.35,79.29,79.34,6054.0,69.3915,69.4353,69.3828,69.4265,6054.0
2016-12-01 12:05:00,79.34,79.34,79.26,79.27,10873.0,69.4265,69.4265,69.3565,69.3653,10873.0
2016-12-01 12:10:00,79.26,79.32,79.26,79.32,5922.0,69.3565,69.409,69.3565,69.409,5922.0
2016-12-01 12:15:00,79.32,79.49,79.32,79.48,10453.0,69.409,69.5578,69.409,69.549,10453.0
2016-12-01 12:20:00,79.49,79.54,79.46,79.5,9164.0,69.5578,69.6015,69.5315,69.5665,9164.0
2016-12-01 12:25:00,79.51,79.51,79.42,79.45,5216.0,69.5753,69.5753,69.4965,69.5228,5216.0
2016-12-01 12:30:00,79.44,79.51,79.42,79.44,6898.0,69.514,69.5753,69.4965,69.514,6898.0
2016-12-01 12:35:00,79.46,79.5,79.45,79.5,2400.0,69.5315,69.5665,69.5228,69.5665,2400.0
2016-12-01 12:40:00,79.48,79.49,79.41,79.41,6950.0,69.549,69.5578,69.4878,69.4878,6950.0
2016-12-01 12:45:00,79.42,79.46,79.41,79.44,7693.0,69.4965,69.5315,69.4878,69.514,7693.0
2016-12-01 12:50:00,79.44,79.49,79.44,79.49,3150.0,69.514,69.5578,69.514,69.5578,3150.0
2016-12-01 12:55:00,79.49,79.51,79.42,79.5,36768.0,69.5578,69.5753,69.4965,69.5665,36768.0
2016-12-01 13:00:00,79.5,79.5,79.26,79.27,20462.0,69.5665,69.5665,69.3565,69.3653,20462.0
2016-12-01 13:05:00,79.24,79.26,79.14,79.16,4820.0,69.339,69.3565,69.2515,69.269,4820.0
2016-12-01 13:10:00,79.14,79.14,78.99,79.01,12900.0,69.2515,69.2515,69.1203,69.1378,12900.0
2016-12-01 13:15:00,79.01,79.09,79.0,79.04,6600.0,69.1378,69.2078,69.129,69.164,6600.0
2016-12-01 13:20:00,79.03,79.05,78.99,79.03,16762.0,69.1553,69.1728,69.1203,69.1553,16762.0
2016-12-01 13:25:00,79.04,79.05,78.86,78.99,11004.0,69.164,69.1728,69.0065,69.1203,11004.0
2016-12-01 13:30:00,78.99,79.03,78.97,79.0,7382.0,69.1203,69.1553,69.1028,69.129,7382.0
2016-12-01 13:35:00,79.0,79.02,78.99,79.01,10530.0,69.129,69.1465,69.1203,69.1378,10530.0
2016-12-01 13:40:00,79.02,79.05,78.99,79.01,17512.0,69.1465,69.1728,69.1203,69.1378,17512.0
2016-12-01 13:45:00,79.0,79.01,78.99,79.01,6495.0,69.129,69.1378,69.1203,69.1378,6495.0
2016-12-01 13:50:00,79.0,79.0,78.88,78.91,7730.0,69.129,69.129,69.024,69.0503,7730.0
2016-12-01 13:55:00,78.92,78.97,78.89,78.89,5688.0,69.059,69.1028,69.0328,69.0328,5688.0
2016-12-01 14:00:00,78.9,78.93,78.9,78.92,10745.0,69.0415,69.0678,69.0415,69.059,10745.0
2016-12-01 14:05:00,78.92,78.94,78.86,78.86,17995.0,69.059,69.0765,69.0065,69.0065,17995.0
2016-12-01 14:10:00,78.87,78.92,78.86,78.9,5728.0,69.0153,69.059,69.0065,69.0415,5728.0
2016-12-01 14:15:00,78.91,78.96,78.85,78.93,9813.0,69.0503,69.094,68.9978,69.0678,9813.0
2016-12-01 14:20:00,78.92,78.93,78.86,78.86,5495.0,69.059,69.0678,69.0065,69.0065,5495.0
2016-12-01 14:25:00,78.87,78.89,78.84,78.84,8385.0,69.0153,69.0328,68.989,68.989,8385.0
2016-12-01 14:30:00,78.84,78.85,78.81,78.84,6704.0,68.989,68.9978,68.9627,68.989,6704.0
2016-12-01 14:35:00,78.85,78.9,78.85,78.87,6865.0,68.9978,69.0415,68.9978,69.0153,6865.0
2016-12-01 14:40:00,78.88,78.89,78.86,78.87,5324.0,69.024,69.0328,69.0065,69.0153,5324.0
2016-12-01 14:45:00,78.86,78.9,78.82,78.83,8819.0,69.0065,69.0415,68.9715,68.9803,8819.0
2016-12-01 14:50:00,78.85,78.94,78.84,78.93,8735.0,68.9978,69.0765,68.989,69.0678,8735.0
2016-12-01 14:55:00,78.92,78.94,78.91,78.93,4751.0,69.059,69.0765,69.0503,69.0678,4751.0
2016-12-01 15:00:00,78.94,79.0,78.94,78.99,9055.0,69.0765,69.129,69.0765,69.1203,9055.0
2016-12-01 15:05:00,78.99,79.03,78.98,79.03,9516.0,69.1203,69.1553,69.1115,69.1553,9516.0
2016-12-01 15:10:00,79.03,79.08,79.03,79.08,10485.0,69.1553,69.199,69.1553,69.199,10485.0
2016-12-01 15:15:00,79.09,79.15,79.09,79.13,10709.0,69.2078,69.2603,69.2078,69.2428,10709.0
2016-12-01 15:20:00,79.12,79.12,79.07,79.08,9302.0,69.234,69.234,69.1903,69.199,9302.0
2016-12-01 15:25:00,79.07,79.16,79.07,79.15,11570.0,69.1903,69.269,69.1903,69.2603,11570.0
2016-12-01 15:30:00,79.16,79.16,79.11,79.13,11781.0,69.269,69.269,69.2253,69.2428,11781.0
2016-12-01 15:35:00,79.13,79.15,79.12,79.14,11977.0,69.2428,69.2603,69.234,69.2515,11977.0
2016-12-01 15:40:00,79.14,79.17,79.1,79.16,31766.0,69.2515,69.2778,69.2165,69.269,31766.0
2016-12-01 15:45:00,79.16,79.22,79.16,79.18,21345.0,69.269,69.3215,69.269,69.2865,21345.0
2016-12-01 15:50:00,79.16,79.17,79.12,79.14,29817.0,69.269,69.2778,69.234,69.2515,29817.0
2016-12-01 15:55:00,79.15,79.23,79.14,79.18,41902.0,69.2603,69.3303,69.2515,69.2865,41902.0
2016-12-02 09:30:00,79.16,79.23,78.7,78.74,17977.0,69.269,69.3303,68.8665,68.9015,17977.0
2016-12-02 09:35:00,78.7,79.22,78.7,79.17,13785.0,68.8665,69.3215,68.8665,69.2778,13785.0
2016-12-02 09:40:00,79.08,79.15,78.84,78.88,5122.0,69.199,69.2603,68.989,69.024,5122.0
2016-12-02 09:45:00,78.91,78.97,78.82,78.88,6746.0,69.0503,69.1028,68.9715,69.024,6746.0
2016-12-02 09:50:00,78.88,79.0,78.88,78.89,3497.0,69.024,69.129,69.024,69.0328,3497.0
2016-12-02 09:55:00,78.91,79.04,78.82,79.04,5586.0,69.0503,69.164,68.9715,69.164,5586.0
2016-12-02 10:00:00,79.07,79.11,79.02,79.02,4989.0,69.1903,69.2253,69.1465,69.1465,4989.0
2016-12-02 10:05:00,79.05,79.05,78.96,78.98,9439.0,69.1728,69.1728,69.094,69.1115,9439.0
2016-12-02 10:10:00,78.99,78.99,78.83,78.88,26099.0,69.1203,69.1203,68.9803,69.024,26099.0
2016-12-02 10:15:00,78.88,78.91,78.82,78.91,8514.0,69.024,69.0503,68.9715,69.0503,8514.0
2016-12-02 10:20:00,78.9,78.95,78.86,78.89,13546.0,69.0415,69.0853,69.0065,69.0328,13546.0
2016-12-02 10:25:00,78.89,78.99,78.88,78.97,7464.0,69.0328,69.1203,69.024,69.1028,7464.0
2016-12-02 10:30:00,78.94,79.0,78.93,78.99,10850.0,69.0765,69.129,69.0678,69.1203,10850.0
2016-12-02 10:35:00,78.98,79.02,78.96,79.02,7839.0,69.1115,69.1465,69.094,69.1465,7839.0
2016-12-02 10:40:00,79.02,79.02,78.98,79.01,8927.0,69.1465,69.1465,69.1115,69.1378,8927.0
2016-12-02 10:45:00,79.01,79.02,78.98,79.0,5932.0,69.1378,69.1465,69.1115,69.129,5932.0
2016-12-02 10:50:00,79.01,79.02,78.99,79.0,6475.0,69.1378,69.1465,69.1203,69.129,6475.0
2016-12-02 10:55:00,79.0,79.27,79.0,79.27,6368.0,69.129,69.3653,69.129,69.3653,6368.0
2016-12-02 11:00:00,79.29,79.38,79.26,79.33,5872.0,69.3828,69.4615,69.3565,69.4178,5872.0
2016-12-02 11:05:00,79.35,79.37,79.28,79.29,21022.0,69.4353,69.4528,69.374,69.3828,21022.0
2016-12-02 11:10:00,79.29,79.35,79.14,79.35,16759.0,69.3828,69.4353,69.2515,69.4353,16759.0
2016-12-02 11:15:00,79.37,79.5,79.36,79.5,4400.0,69.4528,69.5665,69.444,69.5665,4400.0
2016-12-02 11:20:00,79.5,79.62,79.5,79.62,5018.0,69.5665,69.6715,69.5665,69.6715,5018.0
2016-12-02 11:25:00,79.61,79.66,79.61,79.65,9864.0,69.6628,69.7065,69.6628,69.6978,9864.0
2016-12-02 11:30:00,79.64,79.68,79.55,79.55,6164.0,69.689,69.724,69.6103,69.6103,6164.0
2016-12-02 11:35:00,79.55,79.55,79.4,79.4,6071.0,69.6103,69.6103,69.479,69.479,6071.0
2016-12-02 11:40:00,79.4,79.44,79.39,79.42,4200.0,69.479,69.514,69.4703,69.4965,4200.0
2016-12-02 11:45:00,79.43,79.45,79.4,79.43,3940.0,69.5053,69.5228,69.479,69.5053,3940.0
2016-12-02 11:50:00,79.45,79.5,79.43,79.5,4400.0,69.5228,69.5665,69.5053,69.5665,4400.0
2016-12-02 11:55:00,79.5,79.5,79.44,79.44,3799.0,69.5665,69.5665,69.514,69.514,3799.0
2016-12-02 12:00:00,79.46,79.5,79.43,79.43,5199.0,69.5315,69.5665,69.5053,69.5053,5199.0
2016-12-02 12:05:00,79.41,79.41,79.29,79.3,6349.0,69.4878,69.4878,69.3828,69.3915,6349.0
2016-12-02 12:10:00,79.3,79.32,79.26,79.28,3318.0,69.3915,69.409,69.3565,69.374,3318.0
2016-12-02 12:15:00,79.3,79.33,79.3,79.32,4397.0,69.3915,69.4178,69.3915,69.409,4397.0
2016-12-02 12:20:00,79.33,79.34,79.28,79.28,3187.0,69.4178,69.4265,69.374,69.374,3187.0
2016-12-02 12:25:00,79.27,79.28,79.19,79.2,5515.0,69.3653,69.374,69.2953,69.304,5515.0
2016-12-02 12:30:00,79.19,79.19,79.0,79.08,17280.0,69.2953,69.2953,69.129,69.199,17280.0
2016-12-02 12:35:00,79.11,79.11,78.95,78.95,3325.0,69.2253,69.2253,69.0853,69.0853,3325.0
2016-12-02 12:40:00,78.95,79.04,78.95,79.03,5549.0,69.0853,69.164,69.0853,69.1553,5549.0
2016-12-02 12:45:00,79.03,79.07,79.03,79.06,2767.0,69.1553,69.1903,69.1553,69.1815,2767.0
2016-12-02 12:50:00,79.06,79.09,79.05,79.08,2315.0,69.1815,69.2078,69.1728,69.199,2315.0
2016-12-02 12:55:00,79.08,79.16,79.08,79.12,3865.0,69.199,69.269,69.199,69.234,3865.0
2016-12-02 13:00:00,79.11,79.15,79.11,79.11,2924.0,69.2253,69.2603,69.2253,69.2253,2924.0
2016-12-02 13:05:00,79.11,79.12,79.02,79.07,5306.0,69.2253,69.234,69.1465,69.1903,5306.0
2016-12-02 13:10:00,79.07,79.07,78.84,78.84,13494.0,69.1903,69.1903,68.989,68.989,13494.0
2016-12-02 13:15:00,78.86,78.94,78.82,78.94,4974.0,69.0065,69.0765,68.9715,69.0765,4974.0
2016-12-02 13:20:00,78.95,79.02,78.94,78.99,38099.0,69.0853,69.1465,69.0765,69.1203,38099.0
2016-12-02 13:25:00,79.01,79.04,79.01,79.01,4264.0,69.1378,69.164,69.1378,69.1378,4264.0
2016-12-02 13:30:00,79.01,79.01,78.92,78.95,2300.0,69.1378,69.1378,69.059,69.0853,2300.0
2016-12-02 13:35:00,78.94,78.97,78.92,78.94,3781.0,69.0765,69.1028,69.059,69.0765,3781.0
2016-12-02 13:40:00,78.96,78.98,78.94,78.98,2001.0,69.094,69.1115,69.0765,69.1115,2001.0
2016-12-02 13:45:00,79.0,79.02,78.99,79.0,3725.0,69.129,69.1465,69.1203,69.129,3725.0
2016-12-02 13:50:00,78.99,79.04,78.99,79.03,4044.0,69.1203,69.164,69.1203,69.1553,4044.0
2016-12-02 13:55:00,79.04,79.04,79.01,79.02,3889.0,69.164,69.164,69.1378,69.1465,3889.0
2016-12-02 14:00:00,79.01,79.02,79.0,79.02,5616.0,69.1378,69.1465,69.129,69.1465,5616.0
2016-12-02 14:05:00,79.01,79.05,78.93,78.93,2401.0,69.1378,69.1728,69.0678,69.0678,2401.0
2016-12-02 14:10:00,78.91,78.93,78.86,78.92,5517.0,69.0503,69.0678,69.0065,69.059,5517.0
2016-12-02 14:15:00,78.93,78.99,78.93,78.97,4570.0,69.0678,69.1203,69.0678,69.1028,4570.0
2016-12-02 14:20:00,78.96,79.05,78.96,79.05,5030.0,69.094,69.1728,69.094,69.1728,5030.0
2016-12-02 14:25:00,79.06,79.06,79.02,79.05,3980.0,69.1815,69.1815,69.1465,69.1728,3980.0
2016-12-02 14:30:00,79.06,79.16,79.06,79.16,5366.0,69.1815,69.269,69.1815,69.269,5366.0
2016-12-02 14:35:00,79.17,79.26,79.17,79.26,5555.0,69.2778,69.3565,69.2778,69.3565,5555.0
2016-12-02 14:40:00,79.25,79.25,79.21,79.25,7271.0,69.3478,69.3478,69.3128,69.3478,7271.0
2016-12-02 14:45:00,79.25,79.27,79.19,79.21,8063.0,69.3478,69.3653,69.2953,69.3128,8063.0
2016-12-02 14:50:00,79.21,79.31,79.21,79.31,4832.0,69.3128,69.4003,69.3128,69.4003,4832.0
2016-12-02 14:55:00,79.32,79.38,79.32,79.38,6170.0,69.409,69.4615,69.409,69.4615,6170.0
2016-12-02 15:00:00,79.38,79.38,79.31,79.34,4947.0,69.4615,69.4615,69.4003,69.4265,4947.0
2016-12-02 15:05:00,79.33,79.47,79.33,79.39,16999.0,69.4178,69.5403,69.4178,69.4703,16999.0
2016-12-02 15:10:00,79.37,79.37,79.3,79.33,7516.0,69.4528,69.4528,69.3915,69.4178,7516.0
2016-12-02 15:15:00,79.33,79.34,79.32,79.34,7768.0,69.4178,69.4265,69.409,69.4265,7768.0
2016-12-02 15:20:00,79.34,79.46,79.34,79.46,7302.0,69.4265,69.5315,69.4265,69.5315,7302.0
2016-12-02 15:25:00,79.46,79.54,79.45,79.54,7802.0,69.5315,69.6015,69.5228,69.6015,7802.0
2016-12-02 15:30:00,79.53,79.59,79.53,79.59,12815.0,69.5928,69.6453,69.5928,69.6453,12815.0
2016-12-02 15:35:00,79.59,79.59,79.47,79.49,26921.0,69.6453,69.6453,69.5403,69.5578,26921.0
2016-12-02 15:40:00,79.49,79.51,79.47,79.5,12602.0,69.5578,69.5753,69.5403,69.5665,12602.0
2016-12-02 15:45:00,79.51,79.53,79.4,79.43,25121.0,69.5753,69.5928,69.479,69.5053,25121.0
2016-12-02 15:50:00,79.44,79.48,79.42,79.47,22159.0,69.514,69.549,69.4965,69.5403,22159.0
2016-12-02 15:55:00,79.47,79.5,79.44,79.5,52447.0,69.5403,69.5665,69.514,69.5665,52447.0
2016-12-05 09:30:00,79.85,79.85,79.32,79.62,91130.0,69.8728,69.8728,69.409,69.6715,91130.0
2016-12-05 09:35:00,79.64,79.86,79.53,79.55,2642.0,69.689,69.8816,69.5928,69.6103,2642.0
2016-12-05 09:40:00,79.56,79.8,79.51,79.6,15696.0,69.619,69.829,69.5753,69.654,15696.0
2016-12-05 09:45:00,79.6,79.93,79.6,79.82,6800.0,69.654,69.9428,69.654,69.8466,6800.0
2016-12-05 09:50:00,79.78,79.91,79.74,79.87,14132.0,69.8115,69.9253,69.7765,69.8903,14132.0
2016-12-05 09:55:00,79.9,80.15,79.9,80.06,44508.0,69.9166,70.1353,69.9166,70.0566,44508.0
2016-12-05 10:00:00,80.07,80.29,80.07,80.26,3100.0,70.0653,70.2578,70.0653,70.2316,3100.0
2016-12-05 10:05:00,80.26,80.26,79.97,80.05,24394.0,70.2316,70.2316,69.9778,70.0478,24394.0
2016-12-05 10:10:00,80.05,80.18,80.0,80.16,10845.0,70.0478,70.1616,70.0041,70.1441,10845.0
2016-12-05 10:15:00,80.16,80.17,80.05,80.06,5455.0,70.1441,70.1528,70.0478,70.0566,5455.0
2016-12-05 10:20:00,80.06,80.12,80.05,80.05,5191.0,70.0566,70.1091,70.0478,70.0478,5191.0
2016-12-05 10:25:00,79.92,79.96,79.9,79.96,3993.0,69.9341,69.9691,69.9166,69.9691,3993.0
2016-12-05 10:30:00,79.99,80.06,79.99,80.02,2862.0,69.9953,70.0566,69.9953,70.0216,2862.0
2016-12-05 10:35:00,80.04,80.07,80.02,80.05,1510.0,70.0391,70.0653,70.0216,70.0478,1510.0
2016-12-05 10:40:00,80.05,80.08,80.04,80.07,7247.0,70.0478,70.0741,70.0391,70.0653,7247.0
2016-12-05 10:45:00,80.07,80.17,80.06,80.14,7206.0,70.0653,70.1528,70.0566,70.1266,7206.0
2016-12-05 10:50:00,80.12,80.15,80.11,80.11,1772.0,70.1091,70.1353,70.1003,70.1003,1772.0
2016-12-05 10:55:00,80.04,80.05,80.03,80.04,1200.0,70.0391,70.0478,70.0303,70.0391,1200.0
2016-12-05 11:00:00,80.05,80.07,80.03,80.06,3251.0,70.0478,70.0653,70.0303,70.0566,3251.0
2016-12-05 11:05:00,80.07,80.1,80.07,80.07,1744.0,70.0653,70.0916,70.0653,70.0653,1744.0
2016-12-05 11:10:00,80.08,80.08,80.05,80.07,6005.0,70.0741,70.0741,70.0478,70.0653,6005.0
2016-12-05 11:15:00,80.11,80.11,79.92,80.0,18733.0,70.1003,70.1003,69.9341,70.0041,18733.0
2016-12-05 11:20:00,80.0,80.0,79.97,80.0,12223.0,70.0041,70.0041,69.9778,70.0041,12223.0
2016-12-05 11:25:00,80.0,80.0,79.96,80.0,9196.0,70.0041,70.0041,69.9691,70.0041,9196.0
2016-12-05 11:30:00,80.0,80.13,79.97,80.13,11388.0,70.0041,70.1178,69.9778,70.1178,11388.0
2016-12-05 11:35:00,80.17,80.25,80.17,80.25,9737.0,70.1528,70.2228,70.1528,70.2228,9737.0
2016-12-05 11:40:00,80.24,80.24,80.17,80.2,3582.0,70.2141,70.2141,70.1528,70.1791,3582.0
2016-12-05 11:45:00,80.22,80.25,80.21,80.23,16615.0,70.1966,70.2228,70.1878,70.2053,16615.0
2016-12-05 11:50:00,80.24,80.33,80.23,80.25,20927.0,70.2141,70.2928,70.2053,70.2228,20927.0
2016-12-05 11:55:00,80.22,80.24,80.12,80.19,3358.0,70.1966,70.2141,70.1091,70.1703,3358.0
2016-12-05 12:00:00,80.21,80.22,80.19,80.2,4245.0,70.1878,70.1966,70.1703,70.1791,4245.0
2016-12-05 12:05:00,80.21,80.21,80.11,80.11,4698.0,70.1878,70.1878,70.1003,70.1003,4698.0
2016-12-05 12:10:00,80.14,80.22,80.14,80.17,3911.0,70.1266,70.1966,70.1266,70.1528,3911.0
2016-12-05 12:15:00,80.16,80.21,80.15,80.21,1700.0,70.1441,70.1878,70.1353,70.1878,1700.0
2016-12-05 12:20:00,80.18,80.18,80.03,80.05,2779.0,70.1616,70.1616,70.0303,70.0478,2779.0
2016-12-05 12:25:00,80.05,80.11,80.05,80.11,2476.0,70.0478,70.1003,70.0478,70.1003,2476.0
2016-12-05 12:30:00,80.12,80.14,80.07,80.13,10622.0,70.1091,70.1266,70.0653,70.1178,10622.0
2016-12-05 12:35:00,80.14,80.21,80.14,80.21,4271.0,70.1266,70.1878,70.1266,70.1878,4271.0
2016-12-05 12:40:00,80.21,80.24,80.21,80.23,5318.0,70.1878,70.2141,70.1878,70.2053,5318.0
2016-12-05 12:45:00,80.24,80.31,80.23,80.27,11363.0,70.2141,70.2753,70.2053,70.2403,11363.0
2016-12-05 12:50:00,80.31,80.39,80.31,80.38,4598.0,70.2753,70.3453,70.2753,70.3366,4598.0
2016-12-05 12:55:00,80.38,80.45,80.36,80.45,8189.0,70.3366,70.3978,70.3191,70.3978,8189.0
2016-12-05 13:00:00,80.47,80.49,80.33,80.38,10322.0,70.4153,70.4328,70.2928,70.3366,10322.0
2016-12-05 13:05:00,80.39,80.39,80.26,80.27,31867.0,70.3453,70.3453,70.2316,70.2403,31867.0
2016-12-05 13:10:00,80.27,80.3,80.26,80.29,10938.0,70.2403,70.2666,70.2316,70.2578,10938.0
2016-12-05 13:15:00,80.29,80.41,80.28,80.38,9677.0,70.2578,70.3628,70.2491,70.3366,9677.0
2016-12-05 13:20:00,80.4,80.4,80.39,80.4,5158.0,70.3541,70.3541,70.3453,70.3541,5158.0
2016-12-05 13:25:00,80.4,80.4,80.34,80.39,7752.0,70.3541,70.3541,70.3016,70.3453,7752.0
2016-12-05 13:30:00,80.38,80.4,80.38,80.39,7267.0,70.3366,70.3541,70.3366,70.3453,7267.0
2016-12-05 13:35:00,80.39,80.39,80.34,80.39,5694.0,70.3453,70.3453,70.3016,70.3453,5694.0
2016-12-05 13:40:00,80.4,80.52,80.38,80.52,13000.0,70.3541,70.4591,70.3366,70.4591,13000.0
2016-12-05 13:45:00,80.51,80.51,80.47,80.51,7814.0,70.4503,70.4503,70.4153,70.4503,7814.0
2016-12-05 13:50:00,80.51,80.55,80.4,80.49,23969.0,70.4503,70.4853,70.3541,70.4328,23969.0
2016-12-05 13:55:00,80.48,80.49,80.45,80.46,6919.0,70.4241,70.4328,70.3978,70.4066,6919.0
2016-12-05 14:00:00,80.46,80.46,80.28,80.33,10784.0,70.4066,70.4066,70.2491,70.2928,10784.0
2016-12-05 14:05:00,80.34,80.35,80.24,80.29,18767.0,70.3016,70.3103,70.2141,70.2578,18767.0
2016-12-05 14:10:00,80.29,80.3,80.27,80.3,5964.0,70.2578,70.2666,70.2403,70.2666,5964.0
2016-12-05 14:15:00,80.3,80.3,80.22,80.22,14406.0,70.2666,70.2666,70.1966,70.1966,14406.0
2016-12-05 14:20:00,80.22,80.25,80.22,80.25,11035.0,70.1966,70.2228,70.1966,70.2228,11035.0
2016-12-05 14:25:00,80.25,80.26,80.23,80.25,15080.0,70.2228,70.2316,70.2053,70.2228,15080.0
2016-12-05 14:30:00,80.25,80.29,80.25,80.29,12025.0,70.2228,70.2578,70.2228,70.2578,12025.0
2016-12-05 14:35:00,80.3,80.34,80.26,80.3,13268.0,70.2666,70.3016,70.2316,70.2666,13268.0
2016-12-05 14:40:00,80.3,80.32,80.29,80.3,8389.0,70.2666,70.2841,70.2578,70.2666,8389.0
2016-12-05 14:45:00,80.3,80.74,80.29,80.57,49434.0,70.2666,70.6516,70.2578,70.5028,49434.0
2016-12-05 14:50:00,80.58,80.6,80.51,80.58,12036.0,70.5116,70.5291,70.4503,70.5116,12036.0
2016-12-05 14:55:00,80.57,80.58,80.41,80.41,18246.0,70.5028,70.5116,70.3628,70.3628,18246.0
2016-12-05 15:00:00,80.42,80.45,80.41,80.45,10655.0,70.3716,70.3978,70.3628,70.3978,10655.0
2016-12-05 15:05:00,80.44,80.45,80.38,80.44,12453.0,70.3891,70.3978,70.3366,70.3891,12453.0
2016-12-05 15:10:00,80.44,80.49,80.42,80.47,14481.0,70.3891,70.4328,70.3716,70.4153,14481.0
2016-12-05 15:15:00,80.47,80.55,80.47,80.53,14904.0,70.4153,70.4853,70.4153,70.4678,14904.0
2016-12-05 15:20:00,80.52,80.58,80.5,80.51,17518.0,70.4591,70.5116,70.4416,70.4503,17518.0
2016-12-05 15:25:00,80.52,80.52,80.46,80.48,10391.0,70.4591,70.4591,70.4066,70.4241,10391.0
2016-12-05 15:30:00,80.49,80.5,80.46,80.5,12687.0,70.4328,70.4416,70.4066,70.4416,12687.0
2016-12-05 15:35:00,80.5,80.64,80.5,80.6,23875.0,70.4416,70.5641,70.4416,70.5291,23875.0
2016-12-05 15:40:00,80.61,80.75,80.6,80.73,43870.0,70.5378,70.6603,70.5291,70.6428,43870.0
2016-12-05 15:45:00,80.75,80.83,80.69,80.8,49389.0,70.6603,70.7304,70.6078,70.7041,49389.0
2016-12-05 15:50:00,80.8,80.86,80.76,80.85,74542.0,70.7041,70.7566,70.6691,70.7479,74542.0
2016-12-05 15:55:00,80.85,80.92,80.81,80.92,164461.0,70.7479,70.8091,70.7129,70.8091,164461.0
2016-12-06 09:30:00,81.19,81.4,80.99,81.1,32728.0,71.0454,71.2291,70.8704,70.9666,32728.0
2016-12-06 09:35:00,81.1,81.21,81.01,81.06,21423.0,70.9666,71.0629,70.8879,70.9316,21423.0
2016-12-06 09:40:00,81.11,81.34,81.07,81.25,28969.0,70.9754,71.1766,70.9404,71.0979,28969.0
2016-12-06 09:45:00,81.26,81.29,81.1,81.18,14590.0,71.1066,71.1329,70.9666,71.0366,14590.0
2016-12-06 09:50:00,81.2,81.22,81.05,81.18,14063.0,71.0541,71.0716,70.9229,71.0366,14063.0
2016-12-06 09:55:00,81.16,81.16,81.11,81.13,5700.0,71.0191,71.0191,70.9754,70.9929,5700.0
2016-12-06 10:00:00,81.13,81.13,81.0,81.02,5708.0,70.9929,70.9929,70.8791,70.8966,5708.0
2016-12-06 10:05:00,81.04,81.07,80.97,80.97,5800.0,70.9141,70.9404,70.8529,70.8529,5800.0
2016-12-06 10:10:00,80.96,81.02,80.79,81.02,13038.0,70.8441,70.8966,70.6953,70.8966,13038.0
2016-12-06 10:15:00,81.04,81.06,81.0,81.06,2800.0,70.9141,70.9316,70.8791,70.9316,2800.0
2016-12-06 10:20:00,81.04,81.08,81.0,81.04,4900.0,70.9141,70.9491,70.8791,70.9141,4900.0
2016-12-06 10:25:00,81.04,81.07,81.02,81.05,10727.0,70.9141,70.9404,70.8966,70.9229,10727.0
2016-12-06 10:30:00,81.06,81.11,81.05,81.09,10117.0,70.9316,70.9754,70.9229,70.9579,10117.0
2016-12-06 10:35:00,81.1,81.12,81.03,81.1,9200.0,70.9666,70.9841,70.9054,70.9666,9200.0
2016-12-06 10:40:00,81.11,81.12,81.08,81.08,7450.0,70.9754,70.9841,70.9491,70.9491,7450.0
2016-12-06 10:45:00,81.08,81.08,81.03,81.04,3603.0,70.9491,70.9491,70.9054,70.9141,3603.0
2016-12-06 10:50:00,81.06,81.1,81.04,81.1,5934.0,70.9316,70.9666,70.9141,70.9666,5934.0
2016-12-06 10:55:00,81.07,81.1,81.04,81.08,10334.0,70.9404,70.9666,70.9141,70.9491,10334.0
2016-12-06 11:00:00,81.07,81.17,81.05,81.13,11206.0,70.9404,71.0279,70.9229,70.9929,11206.0
2016-12-06 11:05:00,81.12,81.24,81.1,81.22,12550.0,70.9841,71.0891,70.9666,71.0716,12550.0
2016-12-06 11:10:00,81.2,81.29,81.2,81.27,8750.0,71.0541,71.1329,71.0541,71.1154,8750.0
2016-12-06 11:15:00,81.26,81.26,81.19,81.21,5234.0,71.1066,71.1066,71.0454,71.0629,5234.0
2016-12-06 11:20:00,81.22,81.22,81.18,81.2,4900.0,71.0716,71.0716,71.0366,71.0541,4900.0
2016-12-06 11:25:00,81.2,81.21,81.13,81.13,9973.0,71.0541,71.0629,70.9929,70.9929,9973.0
2016-12-06 11:30:00,81.14,81.15,81.06,81.08,8156.0,71.0016,71.0104,70.9316,70.9491,8156.0
2016-12-06 11:35:00,81.07,81.07,80.97,81.01,9983.0,70.9404,70.9404,70.8529,70.8879,9983.0
2016-12-06 11:40:00,81.03,81.09,81.03,81.09,5148.0,70.9054,70.9579,70.9054,70.9579,5148.0
2016-12-06 11:45:00,81.1,81.13,81.08,81.13,10742.0,70.9666,70.9929,70.9491,70.9929,10742.0
2016-12-06 11:50:00,81.13,81.17,81.11,81.17,5850.0,70.9929,71.0279,70.9754,71.0279,5850.0
2016-12-06 11:55:00,81.16,81.23,81.16,81.2,4601.0,71.0191,71.0804,71.0191,71.0541,4601.0
2016-12-06 12:00:00,81.2,81.3,81.2,81.24,5976.0,71.0541,71.1416,71.0541,71.0891,5976.0
2016-12-06 12:05:00,81.22,81.26,81.21,81.24,6639.0,71.0716,71.1066,71.0629,71.0891,6639.0
2016-12-06 12:10:00,81.25,81.33,81.25,81.33,2100.0,71.0979,71.1679,71.0979,71.1679,2100.0
2016-12-06 12:15:00,81.35,81.4,81.34,81.4,3718.0,71.1854,71.2291,71.1766,71.2291,3718.0
2016-12-06 12:20:00,81.39,81.43,81.38,81.42,4790.0,71.2204,71.2554,71.2116,71.2466,4790.0
2016-12-06 12:25:00,81.41,81.48,81.38,81.48,18952.0,71.2379,71.2991,71.2116,71.2991,18952.0
2016-12-06 12:30:00,81.47,81.63,81.47,81.62,8676.0,71.2904,71.4304,71.2904,71.4216,8676.0
2016-12-06 12:35:00,81.63,81.78,81.62,81.72,13649.0,71.4304,71.5617,71.4216,71.5091,13649.0
2016-12-06 12:40:00,81.71,81.72,81.68,81.68,4390.0,71.5004,71.5091,71.4741,71.4741,4390.0
2016-12-06 12:45:00,81.69,81.7,81.63,81.66,5912.0,71.4829,71.4916,71.4304,71.4566,5912.0
2016-12-06 12:50:00,81.62,81.65,81.62,81.65,562.0,71.4216,71.4479,71.4216,71.4479,562.0
2016-12-06 12:55:00,81.63,81.79,81.63,81.76,9535.0,71.4304,71.5704,71.4304,71.5441,9535.0
2016-12-06 13:00:00,81.75,81.8,81.74,81.78,9000.0,71.5354,71.5792,71.5266,71.5617,9000.0
2016-12-06 13:05:00,81.79,81.9,81.77,81.89,24630.0,71.5704,71.6667,71.5529,71.6579,24630.0
2016-12-06 13:10:00,81.89,82.03,81.89,82.03,17729.0,71.6579,71.7804,71.6579,71.7804,17729.0
2016-12-06 13:15:00,82.03,82.16,82.01,82.16,20745.0,71.7804,71.8942,71.7629,71.8942,20745.0
2016-12-06 13:20:00,82.16,82.16,81.93,81.93,10302.0,71.8942,71.8942,71.6929,71.6929,10302.0
2016-12-06 13:25:00,81.92,81.94,81.85,81.86,8700.0,71.6842,71.7017,71.6229,71.6317,8700.0
2016-12-06 13:30:00,81.86,81.86,81.78,81.81,8806.0,71.6317,71.6317,71.5617,71.5879,8806.0
2016-12-06 13:35:00,81.79,81.93,81.79,81.93,8537.0,71.5704,71.6929,71.5704,71.6929,8537.0
2016-12-06 13:40:00,81.95,82.0,81.95,82.0,3967.0,71.7104,71.7542,71.7104,71.7542,3967.0
2016-12-06 13:45:00,82.0,82.14,81.99,82.1,7545.0,71.7542,71.8767,71.7454,71.8417,7545.0
2016-12-06 13:50:00,82.1,82.2,82.1,82.2,10720.0,71.8417,71.9292,71.8417,71.9292,10720.0
2016-12-06 13:55:00,82.22,82.26,82.18,82.19,8565.0,71.9467,71.9817,71.9117,71.9204,8565.0
2016-12-06 14:00:00,82.2,82.23,82.15,82.19,7107.0,71.9292,71.9554,71.8854,71.9204,7107.0
2016-12-06 14:05:00,82.18,82.19,82.12,82.14,9368.0,71.9117,71.9204,71.8592,71.8767,9368.0
2016-12-06 14:10:00,82.16,82.19,82.1,82.1,6737.0,71.8942,71.9204,71.8417,71.8417,6737.0
2016-12-06 14:15:00,82.11,82.15,82.04,82.04,15431.0,71.8504,71.8854,71.7892,71.7892,15431.0
2016-12-06 14:20:00,82.06,82.19,82.04,82.19,7850.0,71.8067,71.9204,71.7892,71.9204,7850.0
2016-12-06 14:25:00,82.17,82.24,82.16,82.18,11444.0,71.9029,71.9642,71.8942,71.9117,11444.0
2016-12-06 14:30:00,82.17,82.24,82.17,82.23,8026.0,71.9029,71.9642,71.9029,71.9554,8026.0
2016-12-06 14:35:00,82.23,82.25,82.18,82.19,7170.0,71.9554,71.9729,71.9117,71.9204,7170.0
2016-12-06 14:40:00,82.19,82.2,82.13,82.14,11443.0,71.9204,71.9292,71.8679,71.8767,11443.0
2016-12-06 14:45:00,82.14,82.22,82.13,82.22,11116.0,71.8767,71.9467,71.8679,71.9467,11116.0
2016-12-06 14:50:00,82.23,82.25,82.22,82.23,7673.0,71.9554,71.9729,71.9467,71.9554,7673.0
2016-12-06 14:55:00,82.23,82.24,82.2,82.2,7486.0,71.9554,71.9642,71.9292,71.9292,7486.0
2016-12-06 15:00:00,82.2,82.25,82.2,82.23,6707.0,71.9292,71.9729,71.9292,71.9554,6707.0
2016-12-06 15:05:00,82.22,82.22,82.17,82.17,26662.0,71.9467,71.9467,71.9029,71.9029,26662.0
2016-12-06 15:10:00,82.17,82.18,82.08,82.08,10670.0,71.9029,71.9117,71.8242,71.8242,10670.0
2016-12-06 15:15:00,82.09,82.12,82.05,82.12,9901.0,71.8329,71.8592,71.7979,71.8592,9901.0
2016-12-06 15:20:00,82.12,82.14,82.04,82.07,16746.0,71.8592,71.8767,71.7892,71.8154,16746.0
2016-12-06 15:25:00,82.08,82.1,82.06,82.07,14587.0,71.8242,71.8417,71.8067,71.8154,14587.0
2016-12-06 15:30:00,82.08,82.16,82.07,82.16,18129.0,71.8242,71.8942,71.8154,71.8942,18129.0
2016-12-06 15:35:00,82.16,82.16,82.08,82.08,30506.0,71.8942,71.8942,71.8242,71.8242,30506.0
2016-12-06 15:40:00,82.08,82.1,82.06,82.08,18387.0,71.8242,71.8417,71.8067,71.8242,18387.0
2016-12-06 15:45:00,82.1,82.15,82.09,82.11,40992.0,71.8417,71.8854,71.8329,71.8504,40992.0
2016-12-06 15:50:00,82.12,82.22,82.1,82.22,47179.0,71.8592,71.9467,71.8417,71.9467,47179.0
2016-12-06 15:55:00,82.22,82.27,82.18,82.22,87732.0,71.9467,71.9904,71.9117,71.9467,87732.0
2016-12-07 09:30:00,82.34,82.39,82.05,82.23,14955.0,72.0517,72.0954,71.7979,71.9554,14955.0
2016-12-07 09:35:00,82.35,82.35,82.26,82.34,3249.0,72.0604,72.0604,71.9817,72.0517,3249.0
2016-12-07 09:40:00,82.34,82.34,82.22,82.27,7652.0,72.0517,72.0517,71.9467,71.9904,7652.0
2016-12-07 09:45:00,82.29,82.31,82.22,82.3,9564.0,72.0079,72.0254,71.9467,72.0167,9564.0
2016-12-07 09:50:00,82.3,82.36,82.25,82.33,7774.0,72.0167,72.0692,71.9729,72.0429,7774.0
2016-12-07 09:55:00,82.31,82.33,82.27,82.31,10100.0,72.0254,72.0429,71.9904,72.0254,10100.0
2016-12-07 10:00:00,82.31,82.4,82.31,82.36,4664.0,72.0254,72.1042,72.0254,72.0692,4664.0
2016-12-07 10:05:00,82.35,82.37,82.35,82.35,4525.0,72.0604,72.0779,72.0604,72.0604,4525.0
2016-12-07 10:10:00,82.37,82.37,82.29,82.32,9952.0,72.0779,72.0779,72.0079,72.0342,9952.0
2016-12-07 10:15:00,82.3,82.52,82.3,82.52,11072.0,72.0167,72.2092,72.0167,72.2092,11072.0
2016-12-07 10:20:00,82.54,82.54,82.49,82.51,4628.0,72.2267,72.2267,72.1829,72.2004,4628.0
2016-12-07 10:25:00,82.51,82.51,82.43,82.44,8568.0,72.2004,72.2004,72.1304,72.1392,8568.0
2016-12-07 10:30:00,82.44,82.6,82.43,82.51,14023.0,72.1392,72.2792,72.1304,72.2004,14023.0
2016-12-07 10:35:00,82.52,82.54,82.46,82.46,5186.0,72.2092,72.2267,72.1567,72.1567,5186.0
2016-12-07 10:40:00,82.49,82.56,82.47,82.55,5700.0,72.1829,72.2442,72.1654,72.2354,5700.0
2016-12-07 10:45:00,82.54,82.58,82.5,82.58,3300.0,72.2267,72.2617,72.1917,72.2617,3300.0
2016-12-07 10:50:00,82.55,82.57,82.55,82.56,5179.0,72.2354,72.2529,72.2354,72.2442,5179.0
2016-12-07 10:55:00,82.55,82.56,82.48,82.49,7392.0,72.2354,72.2442,72.1742,72.1829,7392.0
2016-12-07 11:00:00,82.49,82.5,82.39,82.39,7870.0,72.1829,72.1917,72.0954,72.0954,7870.0
2016-12-07 11:05:00,82.39,82.39,82.29,82.31,9342.0,72.0954,72.0954,72.0079,72.0254,9342.0
2016-12-07 11:10:00,82.31,82.4,82.31,82.38,6051.0,72.0254,72.1042,72.0254,72.0867,6051.0
2016-12-07 11:15:00,82.39,82.39,82.3,82.3,11795.0,72.0954,72.0954,72.0167,72.0167,11795.0
2016-12-07 11:20:00,82.29,82.4,82.28,82.35,11216.0,72.0079,72.1042,71.9992,72.0604,11216.0
2016-12-07 11:25:00,82.35,82.4,82.35,82.36,6430.0,72.0604,72.1042,72.0604,72.0692,6430.0
2016-12-07 11:30:00,82.37,82.41,82.35,82.37,5085.0,72.0779,72.1129,72.0604,72.0779,5085.0
2016-12-07 11:35:00,82.36,82.43,82.36,82.4,6137.0,72.0692,72.1304,72.0692,72.1042,6137.0
2016-12-07 11:40:00,82.39,82.43,82.34,82.4,36679.0,72.0954,72.1304,72.0517,72.1042,36679.0
2016-12-07 11:45:00,82.41,82.45,82.4,82.4,9090.0,72.1129,72.1479,72.1042,72.1042,9090.0
2016-12-07 11:50:00,82.4,82.4,82.37,82.4,4577.0,72.1042,72.1042,72.0779,72.1042,4577.0
2016-12-07 11:55:00,82.41,82.46,82.4,82.43,6153.0,72.1129,72.1567,72.1042,72.1304,6153.0
2016-12-07 12:00:00,82.43,82.44,82.3,82.31,15129.0,72.1304,72.1392,72.0167,72.0254,15129.0
2016-12-07 12:05:00,82.32,82.47,82.31,82.46,14449.0,72.0342,72.1654,72.0254,72.1567,14449.0
2016-12-07 12:10:00,82.46,82.49,82.4,82.4,27053.0,72.1567,72.1829,72.1042,72.1042,27053.0
2016-12-07 12:15:00,82.41,82.5,82.41,82.5,8594.0,72.1129,72.1917,72.1129,72.1917,8594.0
2016-12-07 12:20:00,82.5,82.5,82.48,82.49,12392.0,72.1917,72.1917,72.1742,72.1829,12392.0
2016-12-07 12:25:00,82.47,82.5,82.45,82.48,7656.0,72.1654,72.1917,72.1479,72.1742,7656.0
2016-12-07 12:30:00,82.48,82.48,82.41,82.41,4271.0,72.1742,72.1742,72.1129,72.1129,4271.0
2016-12-07 12:35:00,82.42,82.43,82.37,82.38,6640.0,72.1217,72.1304,72.0779,72.0867,6640.0
2016-12-07 12:40:00,82.38,82.45,82.37,82.44,5234.0,72.0867,72.1479,72.0779,72.1392,5234.0
2016-12-07 12:45:00,82.45,82.49,82.44,82.49,5776.0,72.1479,72.1829,72.1392,72.1829,5776.0
2016-12-07 12:50:00,82.49,82.54,82.47,82.51,3025.0,72.1829,72.2267,72.1654,72.2004,3025.0
2016-12-07 12:55:00,82.54,82.54,82.41,82.46,18953.0,72.2267,72.2267,72.1129,72.1567,18953.0
2016-12-07 13:00:00,82.46,82.46,82.39,82.4,12241.0,72.1567,72.1567,72.0954,72.1042,12241.0
2016-12-07 13:05:00,82.4,82.42,82.38,82.42,10630.0,72.1042,72.1217,72.0867,72.1217,10630.0
2016-12-07 13:10:00,82.43,82.45,82.38,82.38,15443.0,72.1304,72.1479,72.0867,72.0867,15443.0
2016-12-07 13:15:00,82.38,82.39,82.31,82.32,15463.0,72.0867,72.0954,72.0254,72.0342,15463.0
2016-12-07 13:20:00,82.31,82.45,82.31,82.36,22059.0,72.0254,72.1479,72.0254,72.0692,22059.0
2016-12-07 13:25:00,82.36,82.36,82.29,82.29,22653.0,72.0692,72.0692,72.0079,72.0079,22653.0
2016-12-07 13:30:00,82.29,82.37,82.28,82.35,10152.0,72.0079,72.0779,71.9992,72.0604,10152.0
2016-12-07 13:35:00,82.35,82.44,82.34,82.44,7141.0,72.0604,72.1392,72.0517,72.1392,7141.0
2016-12-07 13:40:00,82.45,82.52,82.44,82.47,13427.0,72.1479,72.2092,72.1392,72.1654,13427.0
2016-12-07 13:45:00,82.45,82.46,82.43,82.45,8401.0,72.1479,72.1567,72.1304,72.1479,8401.0
2016-12-07 13:50:00,82.45,82.51,82.42,82.5,10412.0,72.1479,72.2004,72.1217,72.1917,10412.0
2016-12-07 13:55:00,82.5,82.57,82.49,82.56,5930.0,72.1917,72.2529,72.1829,72.2442,5930.0
2016-12-07 14:00:00,82.56,82.58,82.45,82.48,10935.0,72.2442,72.2617,72.1479,72.1742,10935.0
2016-12-07 14:05:00,82.48,82.52,82.42,82.5,5164.0,72.1742,72.2092,72.1217,72.1917,5164.0
2016-12-07 14:10:00,82.49,82.52,82.47,82.5,8891.0,72.1829,72.2092,72.1654,72.1917,8891.0
2016-12-07 14:15:00,82.49,82.68,82.48,82.65,9601.0,72.1829,72.3492,72.1742,72.3229,9601.0
2016-12-07 14:20:00,82.66,82.78,82.66,82.74,11273.0,72.3317,72.4367,72.3317,72.4017,11273.0
2016-12-07 14:25:00,82.74,82.78,82.7,82.75,7771.0,72.4017,72.4367,72.3667,72.4104,7771.0
2016-12-07 14:30:00,82.77,82.78,82.68,82.68,5186.0,72.428,72.4367,72.3492,72.3492,5186.0
2016-12-07 14:35:00,82.69,82.81,82.68,82.77,17040.0,72.3579,72.463,72.3492,72.428,17040.0
2016-12-07 14:40:00,82.78,82.88,82.78,82.88,7191.0,72.4367,72.5242,72.4367,72.5242,7191.0
2016-12-07 14:45:00,82.88,82.9,82.85,82.88,12426.0,72.5242,72.5417,72.498,72.5242,12426.0
2016-12-07 14:50:00,82.88,82.94,82.88,82.94,15133.0,72.5242,72.5767,72.5242,72.5767,15133.0
2016-12-07 14:55:00,82.95,82.99,82.94,82.97,9211.0,72.5855,72.6205,72.5767,72.603,9211.0
2016-12-07 15:00:00,82.97,82.98,82.93,82.96,11407.0,72.603,72.6117,72.568,72.5942,11407.0
2016-12-07 15:05:00,82.97,83.07,82.95,83.03,29729.0,72.603,72.6905,72.5855,72.6555,29729.0
2016-12-07 15:10:00,83.02,83.02,82.9,82.92,8650.0,72.6467,72.6467,72.5417,72.5592,8650.0
2016-12-07 15:15:00,82.92,83.0,82.88,83.0,20287.0,72.5592,72.6292,72.5242,72.6292,20287.0
2016-12-07 15:20:00,83.0,83.06,82.98,83.01,7942.0,72.6292,72.6817,72.6117,72.638,7942.0
2016-12-07 15:25:00,83.02,83.18,83.0,83.13,14085.0,72.6467,72.7867,72.6292,72.743,14085.0
2016-12-07 15:30:00,83.12,83.13,83.07,83.09,20237.0,72.7342,72.743,72.6905,72.708,20237.0
2016-12-07 15:35:00,83.09,83.21,83.08,83.17,17093.0,72.708,72.813,72.6992,72.778,17093.0
2016-12-07 15:40:00,83.17,83.2,83.11,83.16,17196.0,72.778,72.8042,72.7255,72.7692,17196.0
2016-12-07 15:45:00,83.15,83.15,83.07,83.09,32900.0,72.7605,72.7605,72.6905,72.708,32900.0
2016-12-07 15:50:00,83.08,83.15,83.08,83.12,51063.0,72.6992,72.7605,72.6992,72.7342,51063.0
2016-12-07 15:55:00,83.12,83.28,83.12,83.27,80108.0,72.7342,72.8742,72.7342,72.8655,80108.0
2016-12-08 09:30:00,83.32,83.32,82.86,83.02,17837.0,72.9092,72.9092,72.5067,72.6467,17837.0
2016-12-08 09:35:00,82.89,83.28,82.89,83.19,4959.0,72.533,72.8742,72.533,72.7955,4959.0
2016-12-08 09:40:00,83.3,83.31,83.12,83.14,4351.0,72.8917,72.9005,72.7342,72.7517,4351.0
2016-12-08 09:45:00,83.05,83.25,82.97,83.2,5369.0,72.673,72.848,72.603,72.8042,5369.0
2016-12-08 09:50:00,83.22,83.34,83.16,83.16,4314.0,72.8217,72.9267,72.7692,72.7692,4314.0
2016-12-08 09:55:00,83.14,83.2,83.13,83.17,2437.0,72.7517,72.8042,72.743,72.778,2437.0
2016-12-08 10:00:00,83.13,83.18,82.88,82.88,14040.0,72.743,72.7867,72.5242,72.5242,14040.0
2016-12-08 10:05:00,82.87,82.97,82.84,82.91,13908.0,72.5155,72.603,72.4892,72.5505,13908.0
2016-12-08 10:10:00,82.93,82.97,82.92,82.92,2922.0,72.568,72.603,72.5592,72.5592,2922.0
2016-12-08 10:15:00,82.91,82.91,82.78,82.78,11030.0,72.5505,72.5505,72.4367,72.4367,11030.0
2016-12-08 10:20:00,82.8,82.8,82.69,82.75,8365.0,72.4542,72.4542,72.3579,72.4104,8365.0
2016-12-08 10:25:00,82.76,82.83,82.76,82.82,4028.0,72.4192,72.4805,72.4192,72.4717,4028.0
2016-12-08 10:30:00,82.8,82.81,82.73,82.77,2766.0,72.4542,72.463,72.3929,72.428,2766.0
2016-12-08 10:35:00,82.76,82.77,82.7,82.74,4400.0,72.4192,72.428,72.3667,72.4017,4400.0
2016-12-08 10:40:00,82.74,82.8,82.71,82.8,4411.0,72.4017,72.4542,72.3754,72.4542,4411.0
2016-12-08 10:45:00,82.77,82.79,82.7,82.79,5210.0,72.428,72.4455,72.3667,72.4455,5210.0
2016-12-08 10:50:00,82.78,82.8,82.77,82.78,3799.0,72.4367,72.4542,72.428,72.4367,3799.0
2016-12-08 10:55:00,82.79,82.8,82.65,82.72,10750.0,72.4455,72.4542,72.3229,72.3842,10750.0
2016-12-08 11:00:00,82.7,82.9,82.67,82.88,15513.0,72.3667,72.5417,72.3404,72.5242,15513.0
2016-12-08 11:05:00,82.88,82.88,82.83,82.84,12859.0,72.5242,72.5242,72.4805,72.4892,12859.0
2016-12-08 11:10:00,82.84,82.94,82.83,82.94,3391.0,72.4892,72.5767,72.4805,72.5767,3391.0
2016-12-08 11:15:00,82.93,82.93,82.83,82.87,13514.0,72.568,72.568,72.4805,72.5155,13514.0
2016-12-08 11:20:00,82.87,82.92,82.82,82.82,5405.0,72.5155,72.5592,72.4717,72.4717,5405.0
2016-12-08 11:25:00,82.86,82.93,82.86,82.93,4353.0,72.5067,72.568,72.5067,72.568,4353.0
2016-12-08 11:30:00,82.93,82.93,82.79,82.85,4800.0,72.568,72.568,72.4455,72.498,4800.0
2016-12-08 11:35:00,82.86,82.9,82.82,82.87,4000.0,72.5067,72.5417,72.4717,72.5155,4000.0
2016-12-08 11:40:00,82.87,82.9,82.85,82.9,1300.0,72.5155,72.5417,72.498,72.5417,1300.0
2016-12-08 11:45:00,82.87,82.9,82.82,82.85,6738.0,72.5155,72.5417,72.4717,72.498,6738.0
2016-12-08 11:50:00,82.86,82.87,82.81,82.86,3240.0,72.5067,72.5155,72.463,72.5067,3240.0
2016-12-08 11:55:00,82.86,82.9,82.86,82.9,4919.0,72.5067,72.5417,72.5067,72.5417,4919.0
2016-12-08 12:00:00,82.93,82.95,82.88,82.94,7724.0,72.568,72.5855,72.5242,72.5767,7724.0
2016-12-08 12:05:00,82.94,82.96,82.88,82.89,6303.0,72.5767,72.5942,72.5242,72.533,6303.0
2016-12-08 12:10:00,82.89,82.91,82.85,82.85,4169.0,72.533,72.5505,72.498,72.498,4169.0
2016-12-08 12:15:00,82.84,82.85,82.79,82.83,3287.0,72.4892,72.498,72.4455,72.4805,3287.0
2016-12-08 12:20:00,82.84,83.0,82.84,83.0,4800.0,72.4892,72.6292,72.4892,72.6292,4800.0
2016-12-08 12:25:00,83.01,83.09,83.0,83.09,1600.0,72.638,72.708,72.6292,72.708,1600.0
2016-12-08 12:30:00,83.06,83.1,83.05,83.1,3400.0,72.6817,72.7167,72.673,72.7167,3400.0
2016-12-08 12:35:00,83.09,83.14,83.09,83.1,1500.0,72.708,72.7517,72.708,72.7167,1500.0
2016-12-08 12:40:00,83.13,83.18,83.1,83.18,900.0,72.743,72.7867,72.7167,72.7867,900.0
2016-12-08 12:45:00,83.18,83.24,83.15,83.24,5032.0,72.7867,72.8392,72.7605,72.8392,5032.0
2016-12-08 12:50:00,83.2,83.25,83.19,83.25,4493.0,72.8042,72.848,72.7955,72.848,4493.0
2016-12-08 12:55:00,83.23,83.24,83.21,83.22,1955.0,72.8305,72.8392,72.813,72.8217,1955.0
2016-12-08 13:00:00,83.21,83.22,83.19,83.19,3500.0,72.813,72.8217,72.7955,72.7955,3500.0
2016-12-08 13:05:00,83.19,83.22,83.19,83.21,2016.0,72.7955,72.8217,72.7955,72.813,2016.0
2016-12-08 13:10:00,83.2,83.23,83.17,83.23,3902.0,72.8042,72.8305,72.778,72.8305,3902.0
2016-12-08 13:15:00,83.22,83.3,83.22,83.27,3803.0,72.8217,72.8917,72.8217,72.8655,3803.0
2016-12-08 13:20:00,83.27,83.32,83.26,83.32,3509.0,72.8655,72.9092,72.8567,72.9092,3509.0
2016-12-08 13:25:00,83.33,83.35,83.31,83.35,3845.0,72.918,72.9355,72.9005,72.9355,3845.0
2016-12-08 13:30:00,83.34,83.36,83.31,83.33,4409.0,72.9267,72.9442,72.9005,72.918,4409.0
2016-12-08 13:35:00,83.36,83.44,83.36,83.44,4332.0,72.9442,73.0142,72.9442,73.0142,4332.0
2016-12-08 13:40:00,83.45,83.46,83.38,83.39,6044.0,73.023,73.0317,72.9617,72.9705,6044.0
2016-12-08 13:45:00,83.41,83.43,83.39,83.42,2400.0,72.988,73.0055,72.9705,72.9967,2400.0
2016-12-08 13:50:00,83.42,83.45,83.4,83.4,5492.0,72.9967,73.023,72.9792,72.9792,5492.0
2016-12-08 13:55:00,83.4,83.5,83.4,83.5,7398.0,72.9792,73.0667,72.9792,73.0667,7398.0
2016-12-08 14:00:00,83.5,83.57,83.5,83.53,12029.0,73.0667,73.128,73.0667,73.093,12029.0
2016-12-08 14:05:00,83.54,83.54,83.42,83.42,5497.0,73.1017,73.1017,72.9967,72.9967,5497.0
2016-12-08 14:10:00,83.42,83.46,83.4,83.45,3813.0,72.9967,73.0317,72.9792,73.023,3813.0
2016-12-08 14:15:00,83.44,83.44,83.32,83.34,4822.0,73.0142,73.0142,72.9092,72.9267,4822.0
2016-12-08 14:20:00,83.31,83.31,83.13,83.13,5308.0,72.9005,72.9005,72.743,72.743,5308.0
2016-12-08 14:25:00,83.14,83.21,83.14,83.18,6423.0,72.7517,72.813,72.7517,72.7867,6423.0
2016-12-08 14:30:00,83.19,83.23,83.18,83.21,6581.0,72.7955,72.8305,72.7867,72.813,6581.0
2016-12-08 14:35:00,83.19,83.19,83.01,83.09,20028.0,72.7955,72.7955,72.638,72.708,20028.0
2016-12-08 14:40:00,83.09,83.1,83.04,83.04,5405.0,72.708,72.7167,72.6642,72.6642,5405.0
2016-12-08 14:45:00,83.03,83.05,82.99,83.03,18667.0,72.6555,72.673,72.6205,72.6555,18667.0
2016-12-08 14:50:00,83.01,83.02,82.96,83.02,9150.0,72.638,72.6467,72.5942,72.6467,9150.0
2016-12-08 14:55:00,83.04,83.12,83.03,83.12,4488.0,72.6642,72.7342,72.6555,72.7342,4488.0
2016-12-08 15:00:00,83.12,83.14,83.07,83.14,4421.0,72.7342,72.7517,72.6905,72.7517,4421.0
2016-12-08 15:05:00,83.15,83.16,83.07,83.13,5095.0,72.7605,72.7692,72.6905,72.743,5095.0
2016-12-08 15:10:00,83.14,83.19,83.12,83.12,3374.0,72.7517,72.7955,72.7342,72.7342,3374.0
2016-12-08 15:15:00,83.12,83.13,83.07,83.08,5242.0,72.7342,72.743,72.6905,72.6992,5242.0
2016-12-08 15:20:00,83.06,83.07,83.02,83.06,4117.0,72.6817,72.6905,72.6467,72.6817,4117.0
2016-12-08 15:25:00,83.04,83.14,83.03,83.11,11234.0,72.6642,72.7517,72.6555,72.7255,11234.0
2016-12-08 15:30:00,83.11,83.25,83.11,83.24,14294.0,72.7255,72.848,72.7255,72.8392,14294.0
2016-12-08 15:35:00,83.23,83.33,83.22,83.33,19152.0,72.8305,72.918,72.8217,72.918,19152.0
2016-12-08 15:40:00,83.33,83.4,83.32,83.4,18487.0,72.918,72.9792,72.9092,72.9792,18487.0
2016-12-08 15:45:00,83.41,83.42,83.35,83.36,22114.0,72.988,72.9967,72.9355,72.9442,22114.0
2016-12-08 15:50:00,83.36,83.38,83.34,83.37,18864.0,72.9442,72.9617,72.9267,72.953,18864.0
2016-12-08 15:55:00,83.37,83.38,83.25,83.3,29011.0,72.953,72.9617,72.848,72.8917,29011.0
2016-12-09 09:30:00,83.31,83.43,83.17,83.24,16172.0,72.9005,73.0055,72.778,72.8392,16172.0
2016-12-09 09:35:00,83.24,83.37,83.18,83.33,7097.0,72.8392,72.953,72.7867,72.918,7097.0
2016-12-09 09:40:00,83.34,83.34,83.15,83.15,3100.0,72.9267,72.9267,72.7605,72.7605,3100.0
2016-12-09 09:45:00,83.18,83.29,83.13,83.27,3700.0,72.7867,72.883,72.743,72.8655,3700.0
2016-12-09 09:50:00,83.28,83.28,83.09,83.22,5599.0,72.8742,72.8742,72.708,72.8217,5599.0
2016-12-09 09:55:00,83.27,83.31,83.23,83.25,2730.0,72.8655,72.9005,72.8305,72.848,2730.0
2016-12-09 10:00:00,83.23,83.23,82.99,83.05,37791.0,72.8305,72.8305,72.6205,72.673,37791.0
2016-12-09 10:05:00,83.01,83.1,82.93,82.98,16957.0,72.638,72.7167,72.568,72.6117,16957.0
2016-12-09 10:10:00,82.97,82.98,82.82,82.83,5500.0,72.603,72.6117,72.4717,72.4805,5500.0
2016-12-09 10:15:00,82.78,82.79,82.68,82.72,4654.0,72.4367,72.4455,72.3492,72.3842,4654.0
2016-12-09 10:20:00,82.7,82.74,82.64,82.74,6456.0,72.3667,72.4017,72.3142,72.4017,6456.0
2016-12-09 10:25:00,82.74,82.82,82.7,82.7,4602.0,72.4017,72.4717,72.3667,72.3667,4602.0
2016-12-09 10:30:00,82.71,82.9,82.69,82.9,3300.0,72.3754,72.5417,72.3579,72.5417,3300.0
2016-12-09 10:35:00,82.95,83.15,82.95,83.15,3547.0,72.5855,72.7605,72.5855,72.7605,3547.0
2016-12-09 10:40:00,83.17,83.19,83.07,83.13,4893.0,72.778,72.7955,72.6905,72.743,4893.0
2016-12-09 10:45:00,83.12,83.19,83.03,83.19,2493.0,72.7342,72.7955,72.6555,72.7955,2493.0
2016-12-09 10:50:00,83.16,83.19,83.05,83.09,4856.0,72.7692,72.7955,72.673,72.708,4856.0
2016-12-09 10:55:00,83.09,83.1,83.05,83.07,1612.0,72.708,72.7167,72.673,72.6905,1612.0
2016-12-09 11:00:00,83.09,83.09,82.96,82.96,1569.0,72.708,72.708,72.5942,72.5942,1569.0
2016-12-09 11:05:00,82.97,82.98,82.89,82.89,5133.0,72.603,72.6117,72.533,72.533,5133.0
2016-12-09 11:10:00,82.92,82.96,82.9,82.93,3071.0,72.5592,72.5942,72.5417,72.568,3071.0
2016-12-09 11:15:00,82.96,83.03,82.96,83.0,7248.0,72.5942,72.6555,72.5942,72.6292,7248.0
2016-12-09 11:20:00,83.01,83.01,82.88,82.88,6119.0,72.638,72.638,72.5242,72.5242,6119.0
2016-12-09 11:25:00,82.86,82.89,82.75,82.82,7390.0,72.5067,72.533,72.4104,72.4717,7390.0
2016-12-09 11:30:00,82.82,82.89,82.81,82.85,7177.0,72.4717,72.533,72.463,72.498,7177.0
2016-12-09 11:35:00,82.84,82.92,82.84,82.9,2800.0,72.4892,72.5592,72.4892,72.5417,2800.0
2016-12-09 11:40:00,82.92,82.93,82.87,82.89,6520.0,72.5592,72.568,72.5155,72.533,6520.0
2016-12-09 11:45:00,82.9,83.0,82.9,82.98,4700.0,72.5417,72.6292,72.5417,72.6117,4700.0
2016-12-09 11:50:00,82.99,83.05,82.97,83.03,4273.0,72.6205,72.673,72.603,72.6555,4273.0
2016-12-09 11:55:00,83.04,83.04,82.96,82.96,5274.0,72.6642,72.6642,72.5942,72.5942,5274.0
2016-12-09 12:00:00,82.96,82.96,82.9,82.93,5300.0,72.5942,72.5942,72.5417,72.568,5300.0
2016-12-09 12:05:00,82.93,83.01,82.93,82.99,5100.0,72.568,72.638,72.568,72.6205,5100.0
2016-12-09 12:10:00,82.98,82.99,82.92,82.94,3361.0,72.6117,72.6205,72.5592,72.5767,3361.0
2016-12-09 12:15:00,82.94,82.97,82.93,82.94,1826.0,72.5767,72.603,72.568,72.5767,1826.0
2016-12-09 12:20:00,82.96,82.96,82.95,82.96,1500.0,72.5942,72.5942,72.5855,72.5942,1500.0
2016-12-09 12:25:00,82.96,82.96,82.89,82.89,3171.0,72.5942,72.5942,72.533,72.533,3171.0
2016-12-09 12:30:00,82.92,82.97,82.89,82.96,4817.0,72.5592,72.603,72.533,72.5942,4817.0
2016-12-09 12:35:00,82.95,82.98,82.93,82.98,3340.0,72.5855,72.6117,72.568,72.6117,3340.0
2016-12-09 12:40:00,82.96,82.99,82.95,82.98,3616.0,72.5942,72.6205,72.5855,72.6117,3616.0
2016-12-09 12:45:00,82.99,83.03,82.98,83.03,4929.0,72.6205,72.6555,72.6117,72.6555,4929.0
2016-12-09 12:50:00,83.05,83.08,83.04,83.05,4890.0,72.673,72.6992,72.6642,72.673,4890.0
2016-12-09 12:55:00,83.02,83.05,82.98,82.98,3216.0,72.6467,72.673,72.6117,72.6117,3216.0
2016-12-09 13:00:00,83.0,83.07,82.98,83.06,1652.0,72.6292,72.6905,72.6117,72.6817,1652.0
2016-12-09 13:05:00,83.08,83.09,83.04,83.07,3099.0,72.6992,72.708,72.6642,72.6905,3099.0
2016-12-09 13:10:00,83.06,83.06,83.03,83.06,1900.0,72.6817,72.6817,72.6555,72.6817,1900.0
2016-12-09 13:15:00,83.07,83.07,83.03,83.03,1300.0,72.6905,72.6905,72.6555,72.6555,1300.0
2016-12-09 13:20:00,83.03,83.06,83.01,83.06,3006.0,72.6555,72.6817,72.638,72.6817,3006.0
2016-12-09 13:25:00,83.05,83.05,83.01,83.02,2232.0,72.673,72.673,72.638,72.6467,2232.0
2016-12-09 13:30:00,83.02,83.06,83.01,83.04,5018.0,72.6467,72.6817,72.638,72.6642,5018.0
2016-12-09 13:35:00,83.03,83.08,83.03,83.06,2280.0,72.6555,72.6992,72.6555,72.6817,2280.0
2016-12-09 13:40:00,83.06,83.07,83.03,83.05,1471.0,72.6817,72.6905,72.6555,72.673,1471.0
2016-12-09 13:45:00,83.05,83.06,83.0,83.0,3900.0,72.673,72.6817,72.6292,72.6292,3900.0
2016-12-09 13:50:00,83.03,83.1,83.02,83.09,5474.0,72.6555,72.7167,72.6467,72.708,5474.0
2016-12-09 13:55:00,83.11,83.19,83.09,83.15,14043.0,72.7255,72.7955,72.708,72.7605,14043.0
2016-12-09 14:00:00,83.17,83.22,83.08,83.09,8683.0,72.778,72.8217,72.6992,72.708,8683.0
2016-12-09 14:05:00,83.11,83.11,82.99,83.02,17036.0,72.7255,72.7255,72.6205,72.6467,17036.0
2016-12-09 14:10:00,83.03,83.06,83.01,83.03,5226.0,72.6555,72.6817,72.638,72.6555,5226.0
2016-12-09 14:15:00,83.05,83.05,83.01,83.03,5710.0,72.673,72.673,72.638,72.6555,5710.0
2016-12-09 14:20:00,83.02,83.02,82.99,82.99,3841.0,72.6467,72.6467,72.6205,72.6205,3841.0
2016-12-09 14:25:00,83.01,83.01,82.9,82.91,3561.0,72.638,72.638,72.5417,72.5505,3561.0
2016-12-09 14:30:00,82.91,83.01,82.91,83.01,5000.0,72.5505,72.638,72.5505,72.638,5000.0
2016-12-09 14:35:00,83.0,83.01,82.98,83.01,6543.0,72.6292,72.638,72.6117,72.638,6543.0
2016-12-09 14:40:00,83.0,83.01,82.97,82.98,5617.0,72.6292,72.638,72.603,72.6117,5617.0
2016-12-09 14:45:00,82.98,82.98,82.92,82.93,3000.0,72.6117,72.6117,72.5592,72.568,3000.0
2016-12-09 14:50:00,82.91,82.95,82.91,82.92,3454.0,72.5505,72.5855,72.5505,72.5592,3454.0
2016-12-09 14:55:00,82.93,82.97,82.91,82.95,2214.0,72.568,72.603,72.5505,72.5855,2214.0
2016-12-09 15:00:00,82.97,82.97,82.87,82.9,20313.0,72.603,72.603,72.5155,72.5417,20313.0
2016-12-09 15:05:00,82.9,82.93,82.89,82.92,7128.0,72.5417,72.568,72.533,72.5592,7128.0
2016-12-09 15:10:00,82.95,82.98,82.94,82.96,2000.0,72.5855,72.6117,72.5767,72.5942,2000.0
2016-12-09 15:15:00,82.97,83.05,82.97,83.02,4785.0,72.603,72.673,72.603,72.6467,4785.0
2016-12-09 15:20:00,83.02,83.03,83.01,83.01,2960.0,72.6467,72.6555,72.638,72.638,2960.0
2016-12-09 15:25:00,82.99,83.01,82.96,82.97,5185.0,72.6205,72.638,72.5942,72.603,5185.0
2016-12-09 15:30:00,82.96,82.96,82.9,82.9,4868.0,72.5942,72.5942,72.5417,72.5417,4868.0
2016-12-09 15:35:00,82.9,82.92,82.89,82.9,3666.0,72.5417,72.5592,72.533,72.5417,3666.0
2016-12-09 15:40:00,82.91,82.91,82.84,82.85,12056.0,72.5505,72.5505,72.4892,72.498,12056.0
2016-12-09 15:45:00,82.85,82.86,82.79,82.79,14007.0,72.498,72.5067,72.4455,72.4455,14007.0
2016-12-09 15:50:00,82.77,82.82,82.76,82.77,29765.0,72.428,72.4717,72.4192,72.428,29765.0
2016-12-09 15:55:00,82.77,82.81,82.73,82.8,48469.0,72.428,72.463,72.3929,72.4542,48469.0
2016-12-12 09:30:00,82.63,82.74,82.38,82.38,10069.0,72.3054,72.4017,72.0867,72.0867,10069.0
2016-12-12 09:35:00,82.45,82.46,82.34,82.34,10072.0,72.1479,72.1567,72.0517,72.0517,10072.0
2016-12-12 09:40:00,82.36,82.37,82.27,82.34,8730.0,72.0692,72.0779,71.9904,72.0517,8730.0
2016-12-12 09:45:00,82.34,82.44,82.26,82.33,32504.0,72.0517,72.1392,71.9817,72.0429,32504.0
2016-12-12 09:50:00,82.33,82.39,82.31,82.37,16201.0,72.0429,72.0954,72.0254,72.0779,16201.0
2016-12-12 09:55:00,82.37,82.53,82.37,82.52,6364.0,72.0779,72.2179,72.0779,72.2092,6364.0
2016-12-12 10:00:00,82.5,82.62,82.5,82.62,8156.0,72.1917,72.2967,72.1917,72.2967,8156.0
2016-12-12 10:05:00,82.59,82.59,82.39,82.39,5905.0,72.2704,72.2704,72.0954,72.0954,5905.0
2016-12-12 10:10:00,82.41,82.42,82.33,82.33,3890.0,72.1129,72.1217,72.0429,72.0429,3890.0
2016-12-12 10:15:00,82.36,82.38,82.3,82.3,3909.0,72.0692,72.0867,72.0167,72.0167,3909.0
2016-12-12 10:20:00,82.28,82.36,82.28,82.3,3618.0,71.9992,72.0692,71.9992,72.0167,3618.0
2016-12-12 10:25:00,82.31,82.32,82.25,82.25,6696.0,72.0254,72.0342,71.9729,71.9729,6696.0
2016-12-12 10:30:00,82.26,82.31,82.23,82.31,11516.0,71.9817,72.0254,71.9554,72.0254,11516.0
2016-12-12 10:35:00,82.31,82.43,82.31,82.42,10251.0,72.0254,72.1304,72.0254,72.1217,10251.0
2016-12-12 10:40:00,82.4,82.43,82.4,82.42,4976.0,72.1042,72.1304,72.1042,72.1217,4976.0
2016-12-12 10:45:00,82.42,82.42,82.34,82.34,5292.0,72.1217,72.1217,72.0517,72.0517,5292.0
2016-12-12 10:50:00,82.32,82.35,82.29,82.31,4750.0,72.0342,72.0604,72.0079,72.0254,4750.0
2016-12-12 10:55:00,82.3,82.41,82.3,82.37,3979.0,72.0167,72.1129,72.0167,72.0779,3979.0
2016-12-12 11:00:00,82.35,82.36,82.23,82.23,6749.0,72.0604,72.0692,71.9554,71.9554,6749.0
2016-12-12 11:05:00,82.27,82.29,82.24,82.29,2552.0,71.9904,72.0079,71.9642,72.0079,2552.0
2016-12-12 11:10:00,82.29,82.34,82.29,82.34,4157.0,72.0079,72.0517,72.0079,72.0517,4157.0
2016-12-12 11:15:00,82.34,82.34,82.26,82.31,12869.0,72.0517,72.0517,71.9817,72.0254,12869.0
2016-12-12 11:20:00,82.29,82.31,82.27,82.31,2732.0,72.0079,72.0254,71.9904,72.0254,2732.0
2016-12-12 11:25:00,82.31,82.37,82.24,82.26,24510.0,72.0254,72.0779,71.9642,71.9817,24510.0
2016-12-12 11:30:00,82.29,82.34,82.29,82.29,3406.0,72.0079,72.0517,72.0079,72.0079,3406.0
2016-12-12 11:35:00,82.32,82.35,82.28,82.29,3693.0,72.0342,72.0604,71.9992,72.0079,3693.0
2016-12-12 11:40:00,82.27,82.32,82.26,82.29,4617.0,71.9904,72.0342,71.9817,72.0079,4617.0
2016-12-12 11:45:00,82.3,82.32,82.27,82.31,4310.0,72.0167,72.0342,71.9904,72.0254,4310.0
2016-12-12 11:50:00,82.29,82.3,82.28,82.29,2387.0,72.0079,72.0167,71.9992,72.0079,2387.0
2016-12-12 11:55:00,82.29,82.31,82.27,82.3,3734.0,72.0079,72.0254,71.9904,72.0167,3734.0
2016-12-12 12:00:00,82.29,82.29,82.07,82.12,7181.0,72.0079,72.0079,71.8154,71.8592,7181.0
2016-12-12 12:05:00,82.13,82.13,82.08,82.13,4133.0,71.8679,71.8679,71.8242,71.8679,4133.0
2016-12-12 12:10:00,82.14,82.24,82.14,82.23,4300.0,71.8767,71.9642,71.8767,71.9554,4300.0
2016-12-12 12:15:00,82.27,82.27,82.22,82.22,4811.0,71.9904,71.9904,71.9467,71.9467,4811.0
2016-12-12 12:20:00,82.2,82.22,82.13,82.2,2351.0,71.9292,71.9467,71.8679,71.9292,2351.0
2016-12-12 12:25:00,82.21,82.21,82.06,82.06,8753.0,71.9379,71.9379,71.8067,71.8067,8753.0
2016-12-12 12:30:00,82.06,82.07,81.95,81.95,17630.0,71.8067,71.8154,71.7104,71.7104,17630.0
2016-12-12 12:35:00,81.96,82.18,81.96,82.18,7491.0,71.7192,71.9117,71.7192,71.9117,7491.0
2016-12-12 12:40:00,82.18,82.2,82.1,82.2,2604.0,71.9117,71.9292,71.8417,71.9292,2604.0
2016-12-12 12:45:00,82.18,82.21,82.13,82.21,5299.0,71.9117,71.9379,71.8679,71.9379,5299.0
2016-12-12 12:50:00,82.21,82.21,82.15,82.15,3553.0,71.9379,71.9379,71.8854,71.8854,3553.0
2016-12-12 12:55:00,82.13,82.16,82.11,82.14,2765.0,71.8679,71.8942,71.8504,71.8767,2765.0
2016-12-12 13:00:00,82.16,82.24,82.14,82.23,2903.0,71.8942,71.9642,71.8767,71.9554,2903.0
2016-12-12 13:05:00,82.23,82.27,82.23,82.25,1925.0,71.9554,71.9904,71.9554,71.9729,1925.0
2016-12-12 13:10:00,82.26,82.3,82.26,82.3,2798.0,71.9817,72.0167,71.9817,72.0167,2798.0
2016-12-12 13:15:00,82.29,82.34,82.25,82.34,4042.0,72.0079,72.0517,71.9729,72.0517,4042.0
2016-12-12 13:20:00,82.35,82.35,82.28,82.3,5197.0,72.0604,72.0604,71.9992,72.0167,5197.0
2016-12-12 13:25:00,82.32,82.34,82.32,82.33,1692.0,72.0342,72.0517,72.0342,72.0429,1692.0
2016-12-12 13:30:00,82.33,82.33,82.2,82.2,3833.0,72.0429,72.0429,71.9292,71.9292,3833.0
2016-12-12 13:35:00,82.19,82.31,82.19,82.3,7389.0,71.9204,72.0254,71.9204,72.0167,7389.0
2016-12-12 13:40:00,82.3,82.37,82.3,82.36,3466.0,72.0167,72.0779,72.0167,72.0692,3466.0
2016-12-12 13:45:00,82.36,82.36,82.33,82.34,5014.0,72.0692,72.0692,72.0429,72.0517,5014.0
2016-12-12 13:50:00,82.33,82.41,82.33,82.41,8636.0,72.0429,72.1129,72.0429,72.1129,8636.0
2016-12-12 13:55:00,82.4,82.44,82.39,82.44,5884.0,72.1042,72.1392,72.0954,72.1392,5884.0
2016-12-12 14:00:00,82.43,82.46,82.43,82.46,2928.0,72.1304,72.1567,72.1304,72.1567,2928.0
2016-12-12 14:05:00,82.46,82.52,82.44,82.52,12782.0,72.1567,72.2092,72.1392,72.2092,12782.0
2016-12-12 14:10:00,82.51,82.63,82.51,82.62,8144.0,72.2004,72.3054,72.2004,72.2967,8144.0
2016-12-12 14:15:00,82.63,82.67,82.61,82.66,9504.0,72.3054,72.3404,72.2879,72.3317,9504.0
2016-12-12 14:20:00,82.67,82.69,82.62,82.67,7276.0,72.3404,72.3579,72.2967,72.3404,7276.0
2016-12-12 14:25:00,82.7,82.7,82.64,82.64,7596.0,72.3667,72.3667,72.3142,72.3142,7596.0
2016-12-12 14:30:00,82.63,82.7,82.63,82.69,7773.0,72.3054,72.3667,72.3054,72.3579,7773.0
2016-12-12 14:35:00,82.68,82.69,82.66,82.69,8641.0,72.3492,72.3579,72.3317,72.3579,8641.0
2016-12-12 14:40:00,82.68,82.69,82.63,82.68,10547.0,72.3492,72.3579,72.3054,72.3492,10547.0
2016-12-12 14:45:00,82.69,82.71,82.61,82.62,8528.0,72.3579,72.3754,72.2879,72.2967,8528.0
2016-12-12 14:50:00,82.6,82.61,82.53,82.55,5880.0,72.2792,72.2879,72.2179,72.2354,5880.0
2016-12-12 14:55:00,82.54,82.6,82.54,82.59,10046.0,72.2267,72.2792,72.2267,72.2704,10046.0
2016-12-12 15:00:00,82.59,82.6,82.54,82.6,5703.0,72.2704,72.2792,72.2267,72.2792,5703.0
2016-12-12 15:05:00,82.6,82.6,82.49,82.52,9980.0,72.2792,72.2792,72.1829,72.2092,9980.0
2016-12-12 15:10:00,82.53,82.57,82.53,82.56,6584.0,72.2179,72.2529,72.2179,72.2442,6584.0
2016-12-12 15:15:00,82.56,82.58,82.54,82.55,6599.0,72.2442,72.2617,72.2267,72.2354,6599.0
2016-12-12 15:20:00,82.56,82.58,82.51,82.52,11086.0,72.2442,72.2617,72.2004,72.2092,11086.0
2016-12-12 15:25:00,82.53,82.55,82.5,82.5,7933.0,72.2179,72.2354,72.1917,72.1917,7933.0
2016-12-12 15:30:00,82.49,82.5,82.42,82.43,10377.0,72.1829,72.1917,72.1217,72.1304,10377.0
2016-12-12 15:35:00,82.43,82.51,82.42,82.51,9290.0,72.1304,72.2004,72.1217,72.2004,9290.0
2016-12-12 15:40:00,82.5,82.51,82.48,82.49,12228.0,72.1917,72.2004,72.1742,72.1829,12228.0
2016-12-12 15:45:00,82.49,82.52,82.48,82.49,14381.0,72.1829,72.2092,72.1742,72.1829,14381.0
2016-12-12 15:50:00,82.49,82.56,82.49,82.53,15871.0,72.1829,72.2442,72.1829,72.2179,15871.0
2016-12-12 15:55:00,82.53,82.59,82.52,82.59,50601.0,72.2179,72.2704,72.2092,72.2704,50601.0
2016-12-13 09:30:00,82.24,82.59,82.09,82.41,10003.0,72.3705,72.6785,72.2385,72.5201,10003.0
2016-12-13 09:35:00,82.51,82.84,82.49,82.84,4300.0,72.6081,72.8985,72.5905,72.8985,4300.0
2016-12-13 09:40:00,82.84,83.09,82.8,83.03,4532.0,72.8985,73.1185,72.8633,73.0657,4532.0
2016-12-13 09:45:00,83.09,83.1,82.8,82.8,3144.0,73.1185,73.1273,72.8633,72.8633,3144.0
2016-12-13 09:50:00,82.84,83.02,82.84,82.93,13102.0,72.8985,73.0569,72.8985,72.9777,13102.0
2016-12-13 09:55:00,82.95,83.05,82.93,83.02,10709.0,72.9953,73.0833,72.9777,73.0569,10709.0
2016-12-13 10:00:00,83.03,83.04,82.94,82.98,6701.0,73.0657,73.0745,72.9865,73.0217,6701.0
2016-12-13 10:05:00,82.97,82.97,82.8,82.87,6700.0,73.0129,73.0129,72.8633,72.9249,6700.0
2016-12-13 10:10:00,82.83,82.91,82.82,82.83,1673.0,72.8897,72.9601,72.8809,72.8897,1673.0
2016-12-13 10:15:00,82.85,82.93,82.85,82.88,2161.0,72.9073,72.9777,72.9073,72.9337,2161.0
2016-12-13 10:20:00,82.91,82.93,82.85,82.85,1613.0,72.9601,72.9777,72.9073,72.9073,1613.0
2016-12-13 10:25:00,82.87,82.95,82.87,82.93,2400.0,72.9249,72.9953,72.9249,72.9777,2400.0
2016-12-13 10:30:00,82.96,83.04,82.96,83.01,4883.0,73.0041,73.0745,73.0041,73.0481,4883.0
2016-12-13 10:35:00,82.99,83.08,82.98,83.08,1714.0,73.0305,73.1097,73.0217,73.1097,1714.0
2016-12-13 10:40:00,83.06,83.07,82.96,82.97,3033.0,73.0921,73.1009,73.0041,73.0129,3033.0
2016-12-13 10:45:00,82.96,82.97,82.93,82.93,807.0,73.0041,73.0129,72.9777,72.9777,807.0
2016-12-13 10:50:00,82.93,83.11,82.92,83.11,4186.0,72.9777,73.1361,72.9689,73.1361,4186.0
2016-12-13 10:55:00,83.12,83.13,83.09,83.13,1899.0,73.1449,73.1537,73.1185,73.1537,1899.0
2016-12-13 11:00:00,83.11,83.13,83.07,83.07,5413.0,73.1361,73.1537,73.1009,73.1009,5413.0
2016-12-13 11:05:00,83.08,83.08,82.99,83.03,2380.0,73.1097,73.1097,73.0305,73.0657,2380.0
2016-12-13 11:10:00,83.0,83.05,83.0,83.02,1900.0,73.0393,73.0833,73.0393,73.0569,1900.0
2016-12-13 11:15:00,82.98,82.99,82.93,82.98,2301.0,73.0217,73.0305,72.9777,73.0217,2301.0
2016-12-13 11:20:00,83.02,83.11,83.02,83.11,3009.0,73.0569,73.1361,73.0569,73.1361,3009.0
2016-12-13 11:25:00,83.12,83.13,83.1,83.1,5529.0,73.1449,73.1537,73.1273,73.1273,5529.0
2016-12-13 11:30:00,83.09,83.1,83.01,83.01,1952.0,73.1185,73.1273,73.0481,73.0481,1952.0
2016-12-13 11:35:00,83.0,83.02,82.98,82.99,2875.0,73.0393,73.0569,73.0217,73.0305,2875.0
2016-12-13 11:40:00,83.0,83.04,83.0,83.02,3362.0,73.0393,73.0745,73.0393,73.0569,3362.0
2016-12-13 11:45:00,82.99,83.05,82.98,83.03,6236.0,73.0305,73.0833,73.0217,73.0657,6236.0
2016-12-13 11:50:00,83.06,83.11,83.04,83.04,3432.0,73.0921,73.1361,73.0745,73.0745,3432.0
2016-12-13 11:55:00,83.02,83.12,83.02,83.12,4318.0,73.0569,73.1449,73.0569,73.1449,4318.0
2016-12-13 12:00:00,83.13,83.2,83.12,83.2,3494.0,73.1537,73.2153,73.1449,73.2153,3494.0
2016-12-13 12:05:00,83.18,83.21,83.14,83.21,1535.0,73.1977,73.2241,73.1625,73.2241,1535.0
2016-12-13 12:10:00,83.2,83.24,83.17,83.2,2700.0,73.2153,73.2505,73.1889,73.2153,2700.0
2016-12-13 12:15:00,83.23,83.3,83.23,83.24,3798.0,73.2417,73.3033,73.2417,73.2505,3798.0
2016-12-13 12:20:00,83.27,83.42,83.27,83.38,17431.0,73.2769,73.4089,73.2769,73.3737,17431.0
2016-12-13 12:25:00,83.39,83.41,83.35,83.39,2803.0,73.3825,73.4001,73.3473,73.3825,2803.0
2016-12-13 12:30:00,83.39,83.54,83.39,83.52,5420.0,73.3825,73.5145,73.3825,73.4969,5420.0
2016-12-13 12:35:00,83.5,83.54,83.5,83.54,800.0,73.4793,73.5145,73.4793,73.5145,800.0
2016-12-13 12:40:00,83.53,83.6,83.52,83.59,3046.0,73.5057,73.5673,73.4969,73.5585,3046.0
2016-12-13 12:45:00,83.64,83.66,83.57,83.63,6644.0,73.6025,73.6201,73.5409,73.5937,6644.0
2016-12-13 12:50:00,83.63,83.66,83.61,83.65,1710.0,73.5937,73.6201,73.5761,73.6113,1710.0
2016-12-13 12:55:00,83.64,83.65,83.6,83.61,3790.0,73.6025,73.6113,73.5673,73.5761,3790.0
2016-12-13 13:00:00,83.6,83.69,83.57,83.67,2717.0,73.5673,73.6465,73.5409,73.6289,2717.0
2016-12-13 13:05:00,83.68,83.71,83.61,83.61,2414.0,73.6377,73.6641,73.5761,73.5761,2414.0
2016-12-13 13:10:00,83.64,83.66,83.59,83.63,7912.0,73.6025,73.6201,73.5585,73.5937,7912.0
2016-12-13 13:15:00,83.6,83.8,83.6,83.78,5400.0,73.5673,73.7433,73.5673,73.7257,5400.0
2016-12-13 13:20:00,83.8,83.88,83.8,83.8,12154.0,73.7433,73.8137,73.7433,73.7433,12154.0
2016-12-13 13:25:00,83.83,83.9,83.83,83.9,4166.0,73.7697,73.8313,73.7697,73.8313,4166.0
2016-12-13 13:30:00,83.88,83.88,83.83,83.87,1969.0,73.8137,73.8137,73.7697,73.8049,1969.0
2016-12-13 13:35:00,83.88,83.88,83.79,83.79,1700.0,73.8137,73.8137,73.7345,73.7345,1700.0
2016-12-13 13:40:00,83.79,83.85,83.78,83.84,7910.0,73.7345,73.7873,73.7257,73.7785,7910.0
2016-12-13 13:45:00,83.83,83.86,83.77,83.8,7894.0,73.7697,73.7961,73.7169,73.7433,7894.0
2016-12-13 13:50:00,83.78,83.8,83.77,83.78,1865.0,73.7257,73.7433,73.7169,73.7257,1865.0
2016-12-13 13:55:00,83.8,83.84,83.8,83.82,3848.0,73.7433,73.7785,73.7433,73.7609,3848.0
2016-12-13 14:00:00,83.82,83.82,83.75,83.79,2011.0,73.7609,73.7609,73.6993,73.7345,2011.0
2016-12-13 14:05:00,83.78,83.82,83.75,83.79,4563.0,73.7257,73.7609,73.6993,73.7345,4563.0
2016-12-13 14:10:00,83.77,83.77,83.7,83.72,2450.0,73.7169,73.7169,73.6553,73.6729,2450.0
2016-12-13 14:15:00,83.74,83.76,83.68,83.68,4116.0,73.6905,73.7081,73.6377,73.6377,4116.0
2016-12-13 14:20:00,83.68,83.7,83.59,83.59,9653.0,73.6377,73.6553,73.5585,73.5585,9653.0
2016-12-13 14:25:00,83.56,83.56,83.46,83.48,5330.0,73.5321,73.5321,73.4441,73.4617,5330.0
2016-12-13 14:30:00,83.47,83.48,83.38,83.42,6142.0,73.4529,73.4617,73.3737,73.4089,6142.0
2016-12-13 14:35:00,83.44,83.45,83.36,83.42,4887.0,73.4265,73.4353,73.3561,73.4089,4887.0
2016-12-13 14:40:00,83.41,83.44,83.39,83.39,4678.0,73.4001,73.4265,73.3825,73.3825,4678.0
2016-12-13 14:45:00,83.39,83.46,83.39,83.46,5555.0,73.3825,73.4441,73.3825,73.4441,5555.0
2016-12-13 14:50:00,83.47,83.52,83.47,83.47,5667.0,73.4529,73.4969,73.4529,73.4529,5667.0
2016-12-13 14:55:00,83.46,83.49,83.42,83.42,4001.0,73.4441,73.4705,73.4089,73.4089,4001.0
2016-12-13 15:00:00,83.41,83.45,83.4,83.42,6523.0,73.4001,73.4353,73.3913,73.4089,6523.0
2016-12-13 15:05:00,83.43,83.43,83.38,83.41,5666.0,73.4177,73.4177,73.3737,73.4001,5666.0
2016-12-13 15:10:00,83.42,83.45,83.39,83.39,9582.0,73.4089,73.4353,73.3825,73.3825,9582.0
2016-12-13 15:15:00,83.37,83.39,83.37,83.38,4016.0,73.3649,73.3825,73.3649,73.3737,4016.0
2016-12-13 15:20:00,83.38,83.39,83.29,83.29,7600.0,73.3737,73.3825,73.2945,73.2945,7600.0
2016-12-13 15:25:00,83.28,83.31,83.28,83.3,6600.0,73.2857,73.3121,73.2857,73.3033,6600.0
2016-12-13 15:30:00,83.31,83.37,83.29,83.34,10892.0,73.3121,73.3649,73.2945,73.3385,10892.0
2016-12-13 15:35:00,83.33,83.36,83.27,83.27,18576.0,73.3297,73.3561,73.2769,73.2769,18576.0
2016-12-13 15:40:00,83.26,83.29,83.24,83.24,9420.0,73.2681,73.2945,73.2505,73.2505,9420.0
2016-12-13 15:45:00,83.25,83.31,83.24,83.28,11523.0,73.2593,73.3121,73.2505,73.2857,11523.0
2016-12-13 15:50:00,83.28,83.29,83.24,83.27,14808.0,73.2857,73.2945,73.2505,73.2769,14808.0
2016-12-13 15:55:00,83.27,83.29,83.19,83.24,25867.0,73.2769,73.2945,73.2065,73.2505,25867.0
2016-12-14 09:30:00,83.35,83.43,83.04,83.38,11925.0,73.3473,73.4177,73.0745,73.3737,11925.0
2016-12-14 09:35:00,83.41,83.44,83.33,83.33,1100.0,73.4001,73.4265,73.3297,73.3297,1100.0
2016-12-14 09:40:00,83.38,83.38,83.25,83.25,400.0,73.3737,73.3737,73.2593,73.2593,400.0
2016-12-14 09:45:00,83.17,83.27,83.13,83.16,9232.0,73.1889,73.2769,73.1537,73.1801,9232.0
2016-12-14 09:50:00,83.16,83.27,83.16,83.18,22823.0,73.1801,73.2769,73.1801,73.1977,22823.0
2016-12-14 09:55:00,83.15,83.19,83.1,83.12,5800.0,73.1713,73.2065,73.1273,73.1449,5800.0
2016-12-14 10:00:00,83.14,83.25,83.12,83.25,4479.0,73.1625,73.2593,73.1449,73.2593,4479.0
2016-12-14 10:05:00,83.25,83.34,83.22,83.3,8852.0,73.2593,73.3385,73.2329,73.3033,8852.0
2016-12-14 10:10:00,83.32,83.35,83.28,83.28,5000.0,73.3209,73.3473,73.2857,73.2857,5000.0
2016-12-14 10:15:00,83.26,83.27,83.23,83.24,2800.0,73.2681,73.2769,73.2417,73.2505,2800.0
2016-12-14 10:20:00,83.22,83.39,83.22,83.38,2000.0,73.2329,73.3825,73.2329,73.3737,2000.0
2016-12-14 10:25:00,83.35,83.47,83.35,83.44,2416.0,73.3473,73.4529,73.3473,73.4265,2416.0
2016-12-14 10:30:00,83.44,83.48,83.42,83.45,5310.0,73.4265,73.4617,73.4089,73.4353,5310.0
2016-12-14 10:35:00,83.44,83.44,83.38,83.44,2991.0,73.4265,73.4265,73.3737,73.4265,2991.0
2016-12-14 10:40:00,83.46,83.46,83.37,83.38,2900.0,73.4441,73.4441,73.3649,73.3737,2900.0
2016-12-14 10:45:00,83.38,83.59,83.38,83.56,8735.0,73.3737,73.5585,73.3737,73.5321,8735.0
2016-12-14 10:50:00,83.52,83.53,83.44,83.48,12778.0,73.4969,73.5057,73.4265,73.4617,12778.0
2016-12-14 10:55:00,83.48,83.56,83.48,83.56,2832.0,73.4617,73.5321,73.4617,73.5321,2832.0
2016-12-14 11:00:00,83.55,83.57,83.49,83.52,4775.0,73.5233,73.5409,73.4705,73.4969,4775.0
2016-12-14 11:05:00,83.54,83.57,83.54,83.56,2400.0,73.5145,73.5409,73.5145,73.5321,2400.0
2016-12-14 11:10:00,83.57,83.57,83.48,83.48,4021.0,73.5409,73.5409,73.4617,73.4617,4021.0
2016-12-14 11:15:00,83.49,83.55,83.49,83.54,2700.0,73.4705,73.5233,73.4705,73.5145,2700.0
2016-12-14 11:20:00,83.55,83.72,83.55,83.69,4067.0,73.5233,73.6729,73.5233,73.6465,4067.0
2016-12-14 11:25:00,83.69,83.71,83.64,83.67,1629.0,73.6465,73.6641,73.6025,73.6289,1629.0
2016-12-14 11:30:00,83.67,83.67,83.62,83.63,3400.0,73.6289,73.6289,73.5849,73.5937,3400.0
2016-12-14 11:35:00,83.64,83.68,83.62,83.66,3629.0,73.6025,73.6377,73.5849,73.6201,3629.0
2016-12-14 11:40:00,83.64,83.65,83.49,83.51,23138.0,73.6025,73.6113,73.4705,73.4881,23138.0
2016-12-14 11:45:00,83.5,83.57,83.5,83.55,2827.0,73.4793,73.5409,73.4793,73.5233,2827.0
2016-12-14 11:50:00,83.55,83.56,83.43,83.43,2148.0,73.5233,73.5321,73.4177,73.4177,2148.0
2016-12-14 11:55:00,83.43,83.51,83.4,83.48,3900.0,73.4177,73.4881,73.3913,73.4617,3900.0
2016-12-14 12:00:00,83.5,83.52,83.48,83.52,1200.0,73.4793,73.4969,73.4617,73.4969,1200.0
2016-12-14 12:05:00,83.49,83.5,83.46,83.47,2185.0,73.4705,73.4793,73.4441,73.4529,2185.0
2016-12-14 12:10:00,83.46,83.52,83.46,83.52,1020.0,73.4441,73.4969,73.4441,73.4969,1020.0
2016-12-14 12:15:00,83.53,83.56,83.5,83.55,7402.0,73.5057,73.5321,73.4793,73.5233,7402.0
2016-12-14 12:20:00,83.55,83.57,83.55,83.56,1000.0,73.5233,73.5409,73.5233,73.5321,1000.0
2016-12-14 12:25:00,83.56,83.56,83.56,83.56,100.0,73.5321,73.5321,73.5321,73.5321,100.0
2016-12-14 12:30:00,83.56,83.58,83.52,83.53,5006.0,73.5321,73.5497,73.4969,73.5057,5006.0
2016-12-14 12:35:00,83.52,83.53,83.51,83.53,2600.0,73.4969,73.5057,73.4881,73.5057,2600.0
2016-12-14 12:40:00,83.52,83.59,83.51,83.53,7447.0,73.4969,73.5585,73.4881,73.5057,7447.0
2016-12-14 12:45:00,83.52,83.56,83.5,83.55,1000.0,73.4969,73.5321,73.4793,73.5233,1000.0
2016-12-14 12:50:00,83.55,83.55,83.51,83.54,4473.0,73.5233,73.5233,73.4881,73.5145,4473.0
2016-12-14 12:55:00,83.57,83.6,83.57,83.57,2933.0,73.5409,73.5673,73.5409,73.5409,2933.0
2016-12-14 13:00:00,83.56,83.58,83.5,83.51,5024.0,73.5321,73.5497,73.4793,73.4881,5024.0
2016-12-14 13:05:00,83.5,83.54,83.5,83.51,1600.0,73.4793,73.5145,73.4793,73.4881,1600.0
2016-12-14 13:10:00,83.51,83.51,83.46,83.47,4391.0,73.4881,73.4881,73.4441,73.4529,4391.0
2016-12-14 13:15:00,83.47,83.51,83.43,83.46,13724.0,73.4529,73.4881,73.4177,73.4441,13724.0
2016-12-14 13:20:00,83.49,83.49,83.44,83.45,800.0,73.4705,73.4705,73.4265,73.4353,800.0
2016-12-14 13:25:00,83.43,83.5,83.43,83.5,1500.0,73.4177,73.4793,73.4177,73.4793,1500.0
2016-12-14 13:30:00,83.48,83.5,83.47,83.47,4328.0,73.4617,73.4793,73.4529,73.4529,4328.0
2016-12-14 13:35:00,83.46,83.5,83.45,83.47,3000.0,73.4441,73.4793,73.4353,73.4529,3000.0
2016-12-14 13:40:00,83.45,83.47,83.39,83.39,1580.0,73.4353,73.4529,73.3825,73.3825,1580.0
2016-12-14 13:45:00,83.42,83.48,83.41,83.48,7313.0,73.4089,73.4617,73.4001,73.4617,7313.0
2016-12-14 13:50:00,83.48,83.51,83.43,83.46,9476.0,73.4617,73.4881,73.4177,73.4441,9476.0
2016-12-14 13:55:00,83.47,83.5,83.42,83.5,3600.0,73.4529,73.4793,73.4089,73.4793,3600.0
2016-12-14 14:00:00,83.5,83.53,83.3,83.52,17079.0,73.4793,73.5057,73.3033,73.4969,17079.0
2016-12-14 14:05:00,83.46,83.46,83.36,83.42,3110.0,73.4441,73.4441,73.3561,73.4089,3110.0
2016-12-14 14:10:00,83.36,83.44,83.13,83.14,11050.0,73.3561,73.4265,73.1537,73.1625,11050.0
2016-12-14 14:15:00,83.13,83.18,83.05,83.14,21813.0,73.1537,73.1977,73.0833,73.1625,21813.0
2016-12-14 14:20:00,83.16,83.16,83.0,83.03,13366.0,73.1801,73.1801,73.0393,73.0657,13366.0
2016-12-14 14:25:00,83.03,83.03,82.87,82.92,3026.0,73.0657,73.0657,72.9249,72.9689,3026.0
2016-12-14 14:30:00,82.92,83.14,82.92,83.11,6493.0,72.9689,73.1625,72.9689,73.1361,6493.0
2016-12-14 14:35:00,83.15,83.17,83.06,83.17,3893.0,73.1713,73.1889,73.0921,73.1889,3893.0
2016-12-14 14:40:00,83.18,83.28,83.15,83.28,4344.0,73.1977,73.2857,73.1713,73.2857,4344.0
2016-12-14 14:45:00,83.26,83.33,83.24,83.33,3479.0,73.2681,73.3297,73.2505,73.3297,3479.0
2016-12-14 14:50:00,83.26,83.27,83.22,83.27,400.0,73.2681,73.2769,73.2329,73.2769,400.0
2016-12-14 14:55:00,83.09,83.17,82.96,82.96,3950.0,73.1185,73.1889,73.0041,73.0041,3950.0
2016-12-14 15:00:00,82.99,83.11,82.99,83.07,1500.0,73.0305,73.1361,73.0305,73.1009,1500.0
2016-12-14 15:05:00,83.05,83.09,82.85,82.85,4582.0,73.0833,73.1185,72.9073,72.9073,4582.0
2016-12-14 15:10:00,82.88,82.9,82.76,82.9,2988.0,72.9337,72.9513,72.8281,72.9513,2988.0
2016-12-14 15:15:00,82.86,82.86,82.71,82.8,2890.0,72.9161,72.9161,72.7841,72.8633,2890.0
2016-12-14 15:20:00,82.85,82.94,82.78,82.9,2768.0,72.9073,72.9865,72.8457,72.9513,2768.0
2016-12-14 15:25:00,82.88,82.96,82.88,82.91,3894.0,72.9337,73.0041,72.9337,72.9601,3894.0
2016-12-14 15:30:00,82.92,83.14,82.92,83.14,7138.0,72.9689,73.1625,72.9689,73.1625,7138.0
2016-12-14 15:35:00,83.11,83.23,83.11,83.15,5000.0,73.1361,73.2417,73.1361,73.1713,5000.0
2016-12-14 15:40:00,83.16,83.19,82.98,82.98,10934.0,73.1801,73.2065,73.0217,73.0217,10934.0
2016-12-14 15:45:00,82.98,83.03,82.91,82.91,7556.0,73.0217,73.0657,72.9601,72.9601,7556.0
2016-12-14 15:50:00,82.9,82.9,82.73,82.85,12004.0,72.9513,72.9513,72.8017,72.9073,12004.0
2016-12-14 15:55:00,82.84,82.92,82.79,82.9,17002.0,72.8985,72.9689,72.8545,72.9513,17002.0
2016-12-15 09:30:00,82.9,83.05,82.56,82.56,6657.0,72.9513,73.0833,72.6521,72.6521,6657.0
2016-12-15 09:35:00,82.74,82.85,82.6,82.84,3300.0,72.8105,72.9073,72.6873,72.8985,3300.0
2016-12-15 09:40:00,82.87,82.97,82.85,82.94,6162.0,72.9249,73.0129,72.9073,72.9865,6162.0
2016-12-15 09:45:00,82.97,83.14,82.95,83.12,1828.0,73.0129,73.1625,72.9953,73.1449,1828.0
2016-12-15 09:50:00,83.1,83.24,82.97,83.22,5358.0,73.1273,73.2505,73.0129,73.2329,5358.0
2016-12-15 09:55:00,83.28,83.47,83.24,83.47,5398.0,73.2857,73.4529,73.2505,73.4529,5398.0
2016-12-15 10:00:00,83.5,83.5,83.25,83.26,4015.0,73.4793,73.4793,73.2593,73.2681,4015.0
2016-12-15 10:05:00,83.31,83.49,83.28,83.45,5152.0,73.3121,73.4705,73.2857,73.4353,5152.0
2016-12-15 10:10:00,83.48,83.48,83.38,83.4,6059.0,73.4617,73.4617,73.3737,73.3913,6059.0
2016-12-15 10:15:00,83.43,83.48,83.4,83.45,7700.0,73.4177,73.4617,73.3913,73.4353,7700.0
2016-12-15 10:20:00,83.41,83.53,83.41,83.53,5950.0,73.4001,73.5057,73.4001,73.5057,5950.0
2016-12-15 10:25:00,83.52,83.63,83.51,83.6,6813.0,73.4969,73.5937,73.4881,73.5673,6813.0
2016-12-15 10:30:00,83.61,83.82,83.61,83.82,8196.0,73.5761,73.7609,73.5761,73.7609,8196.0
2016-12-15 10:35:00,83.85,83.87,83.67,83.82,9063.0,73.7873,73.8049,73.6289,73.7609,9063.0
2016-12-15 10:40:00,83.89,83.94,83.85,83.85,3700.0,73.8225,73.8665,73.7873,73.7873,3700.0
2016-12-15 10:45:00,83.89,83.91,83.73,83.76,3300.0,73.8225,73.8401,73.6817,73.7081,3300.0
2016-12-15 10:50:00,83.77,83.95,83.77,83.84,4847.0,73.7169,73.8753,73.7169,73.7785,4847.0
2016-12-15 10:55:00,83.89,83.89,83.78,83.84,2087.0,73.8225,73.8225,73.7257,73.7785,2087.0
2016-12-15 11:00:00,83.84,83.86,83.72,83.79,4878.0,73.7785,73.7961,73.6729,73.7345,4878.0
2016-12-15 11:05:00,83.79,83.86,83.78,83.81,7643.0,73.7345,73.7961,73.7257,73.7521,7643.0
2016-12-15 11:10:00,83.83,83.91,83.79,83.8,11910.0,73.7697,73.8401,73.7345,73.7433,11910.0
2016-12-15 11:15:00,83.77,83.82,83.69,83.69,5207.0,73.7169,73.7609,73.6465,73.6465,5207.0
2016-12-15 11:20:00,83.71,83.84,83.71,83.75,6143.0,73.6641,73.7785,73.6641,73.6993,6143.0
2016-12-15 11:25:00,83.73,83.73,83.61,83.64,6300.0,73.6817,73.6817,73.5761,73.6025,6300.0
2016-12-15 11:30:00,83.64,83.65,83.55,83.59,4908.0,73.6025,73.6113,73.5233,73.5585,4908.0
2016-12-15 11:35:00,83.57,83.67,83.57,83.67,3100.0,73.5409,73.6289,73.5409,73.6289,3100.0
2016-12-15 11:40:00,83.69,83.72,83.66,83.7,2500.0,73.6465,73.6729,73.6201,73.6553,2500.0
2016-12-15 11:45:00,83.67,83.71,83.58,83.67,6713.0,73.6289,73.6641,73.5497,73.6289,6713.0
2016-12-15 11:50:00,83.67,83.68,83.6,83.68,5516.0,73.6289,73.6377,73.5673,73.6377,5516.0
2016-12-15 11:55:00,83.66,83.7,83.64,83.7,2668.0,73.6201,73.6553,73.6025,73.6553,2668.0
2016-12-15 12:00:00,83.71,83.76,83.68,83.76,3171.0,73.6641,73.7081,73.6377,73.7081,3171.0
2016-12-15 12:05:00,83.77,83.84,83.75,83.83,12667.0,73.7169,73.7785,73.6993,73.7697,12667.0
2016-12-15 12:10:00,83.84,83.9,83.83,83.83,2459.0,73.7785,73.8313,73.7697,73.7697,2459.0
2016-12-15 12:15:00,83.8,83.9,83.8,83.85,3777.0,73.7433,73.8313,73.7433,73.7873,3777.0
2016-12-15 12:20:00,83.89,83.89,83.8,83.81,1900.0,73.8225,73.8225,73.7433,73.7521,1900.0
2016-12-15 12:25:00,83.83,83.88,83.81,83.82,4400.0,73.7697,73.8137,73.7521,73.7609,4400.0
2016-12-15 12:30:00,83.8,83.81,83.71,83.74,7014.0,73.7433,73.7521,73.6641,73.6905,7014.0
2016-12-15 12:35:00,83.77,83.77,83.65,83.65,2300.0,73.7169,73.7169,73.6113,73.6113,2300.0
2016-12-15 12:40:00,83.65,83.72,83.65,83.65,3236.0,73.6113,73.6729,73.6113,73.6113,3236.0
2016-12-15 12:45:00,83.67,83.67,83.61,83.67,2650.0,73.6289,73.6289,73.5761,73.6289,2650.0
2016-12-15 12:50:00,83.7,83.7,83.61,83.61,6723.0,73.6553,73.6553,73.5761,73.5761,6723.0
2016-12-15 12:55:00,83.64,83.76,83.63,83.7,8889.0,73.6025,73.7081,73.5937,73.6553,8889.0
2016-12-15 13:00:00,83.69,83.7,83.67,83.7,2193.0,73.6465,73.6553,73.6289,73.6553,2193.0
2016-12-15 13:05:00,83.72,83.75,83.72,83.75,3412.0,73.6729,73.6993,73.6729,73.6993,3412.0
2016-12-15 13:10:00,83.73,83.8,83.7,83.77,4075.0,73.6817,73.7433,73.6553,73.7169,4075.0
2016-12-15 13:15:00,83.77,83.8,83.76,83.76,2900.0,73.7169,73.7433,73.7081,73.7081,2900.0
2016-12-15 13:20:00,83.78,83.84,83.78,83.79,19369.0,73.7257,73.7785,73.7257,73.7345,19369.0
2016-12-15 13:25:00,83.79,83.82,83.78,83.79,1400.0,73.7345,73.7609,73.7257,73.7345,1400.0
2016-12-15 13:30:00,83.79,83.82,83.77,83.78,6151.0,73.7345,73.7609,73.7169,73.7257,6151.0
2016-12-15 13:35:00,83.77,83.77,83.65,83.71,2793.0,73.7169,73.7169,73.6113,73.6641,2793.0
2016-12-15 13:40:00,83.69,83.7,83.66,83.66,2400.0,73.6465,73.6553,73.6201,73.6201,2400.0
2016-12-15 13:45:00,83.62,83.66,83.56,83.56,9240.0,73.5849,73.6201,73.5321,73.5321,9240.0
2016-12-15 13:50:00,83.54,83.55,83.35,83.35,7277.0,73.5145,73.5233,73.3473,73.3473,7277.0
2016-12-15 13:55:00,83.36,83.42,83.35,83.4,6000.0,73.3561,73.4089,73.3473,73.3913,6000.0
2016-12-15 14:00:00,83.39,83.41,83.33,83.41,5915.0,73.3825,73.4001,73.3297,73.4001,5915.0
2016-12-15 14:05:00,83.4,83.42,83.34,83.36,6184.0,73.3913,73.4089,73.3385,73.3561,6184.0
2016-12-15 14:10:00,83.37,83.42,83.36,83.39,4750.0,73.3649,73.4089,73.3561,73.3825,4750.0
2016-12-15 14:15:00,83.39,83.46,83.36,83.45,4406.0,73.3825,73.4441,73.3561,73.4353,4406.0
2016-12-15 14:20:00,83.45,83.46,83.38,83.42,5860.0,73.4353,73.4441,73.3737,73.4089,5860.0
2016-12-15 14:25:00,83.39,83.48,83.37,83.47,2402.0,73.3825,73.4617,73.3649,73.4529,2402.0
2016-12-15 14:30:00,83.45,83.52,83.45,83.5,3426.0,73.4353,73.4969,73.4353,73.4793,3426.0
2016-12-15 14:35:00,83.52,83.52,83.49,83.5,4422.0,73.4969,73.4969,73.4705,73.4793,4422.0
2016-12-15 14:40:00,83.5,83.51,83.45,83.47,5125.0,73.4793,73.4881,73.4353,73.4529,5125.0
2016-12-15 14:45:00,83.47,83.47,83.39,83.39,2900.0,73.4529,73.4529,73.3825,73.3825,2900.0
2016-12-15 14:50:00,83.41,83.5,83.41,83.45,1900.0,73.4001,73.4793,73.4001,73.4353,1900.0
2016-12-15 14:55:00,83.44,83.44,83.37,83.42,2280.0,73.4265,73.4265,73.3649,73.4089,2280.0
2016-12-15 15:00:00,83.4,83.4,83.37,83.37,3302.0,73.3913,73.3913,73.3649,73.3649,3302.0
2016-12-15 15:05:00,83.37,83.39,83.35,83.35,1408.0,73.3649,73.3825,73.3473,73.3473,1408.0
2016-12-15 15:10:00,83.32,83.37,83.3,83.34,3600.0,73.3209,73.3649,73.3033,73.3385,3600.0
2016-12-15 15:15:00,83.33,83.37,83.31,83.31,4979.0,73.3297,73.3649,73.3121,73.3121,4979.0
2016-12-15 15:20:00,83.34,83.39,83.32,83.32,4147.0,73.3385,73.3825,73.3209,73.3209,4147.0
2016-12-15 15:25:00,83.31,83.36,83.3,83.32,6510.0,73.3121,73.3561,73.3033,73.3209,6510.0
2016-12-15 15:30:00,83.33,83.44,83.33,83.43,9115.0,73.3297,73.4265,73.3297,73.4177,9115.0
2016-12-15 15:35:00,83.43,83.49,83.41,83.49,17599.0,73.4177,73.4705,73.4001,73.4705,17599.0
2016-12-15 15:40:00,83.48,83.56,83.46,83.53,14772.0,73.4617,73.5321,73.4441,73.5057,14772.0
2016-12-15 15:45:00,83.53,83.58,83.45,83.47,16009.0,73.5057,73.5497,73.4353,73.4529,16009.0
2016-12-15 15:50:00,83.48,83.54,83.47,83.53,21763.0,73.4617,73.5145,73.4529,73.5057,21763.0
2016-12-15 15:55:00,83.53,83.53,83.4,83.46,29399.0,73.5057,73.5057,73.3913,73.4441,29399.0
2016-12-16 09:30:00,83.68,83.68,83.02,83.19,112949.0,73.6377,73.6377,73.0569,73.2065,112949.0
2016-12-16 09:35:00,83.25,83.66,83.25,83.65,2100.0,73.2593,73.6201,73.2593,73.6113,2100.0
2016-12-16 09:40:00,83.61,83.79,83.57,83.73,4238.0,73.5761,73.7345,73.5409,73.6817,4238.0
2016-12-16 09:45:00,83.78,83.78,83.44,83.44,6855.0,73.7257,73.7257,73.4265,73.4265,6855.0
2016-12-16 09:50:00,83.44,83.5,83.27,83.27,3897.0,73.4265,73.4793,73.2769,73.2769,3897.0
2016-12-16 09:55:00,83.3,83.37,83.27,83.27,2042.0,73.3033,73.3649,73.2769,73.2769,2042.0
2016-12-16 10:00:00,83.26,83.31,83.17,83.17,1620.0,73.2681,73.3121,73.1889,73.1889,1620.0
2016-12-16 10:05:00,83.19,83.28,83.17,83.25,3796.0,73.2065,73.2857,73.1889,73.2593,3796.0
2016-12-16 10:10:00,83.26,83.42,83.26,83.42,1977.0,73.2681,73.4089,73.2681,73.4089,1977.0
2016-12-16 10:15:00,83.43,83.43,83.36,83.38,2921.0,73.4177,73.4177,73.3561,73.3737,2921.0
2016-12-16 10:20:00,83.36,83.36,83.28,83.28,1065.0,73.3561,73.3561,73.2857,73.2857,1065.0
2016-12-16 10:25:00,83.31,83.32,83.28,83.3,2016.0,73.3121,73.3209,73.2857,73.3033,2016.0
2016-12-16 10:30:00,83.3,83.43,83.3,83.35,3198.0,73.3033,73.4177,73.3033,73.3473,3198.0
2016-12-16 10:35:00,83.36,83.73,83.36,83.73,4000.0,73.3561,73.6817,73.3561,73.6817,4000.0
2016-12-16 10:40:00,83.71,83.83,83.65,83.83,8598.0,73.6641,73.7697,73.6113,73.7697,8598.0
2016-12-16 10:45:00,83.86,83.86,83.67,83.69,5865.0,73.7961,73.7961,73.6289,73.6465,5865.0
2016-12-16 10:50:00,83.67,83.7,83.63,83.67,6366.0,73.6289,73.6553,73.5937,73.6289,6366.0
2016-12-16 10:55:00,83.67,83.67,83.62,83.64,3950.0,73.6289,73.6289,73.5849,73.6025,3950.0
2016-12-16 11:00:00,83.64,83.64,83.51,83.51,2307.0,73.6025,73.6025,73.4881,73.4881,2307.0
2016-12-16 11:05:00,83.42,83.47,83.37,83.43,6660.0,73.4089,73.4529,73.3649,73.4177,6660.0
2016-12-16 11:10:00,83.45,83.49,83.45,83.45,2702.0,73.4353,73.4705,73.4353,73.4353,2702.0
2016-12-16 11:15:00,83.44,83.49,83.39,83.39,5200.0,73.4265,73.4705,73.3825,73.3825,5200.0
2016-12-16 11:20:00,83.4,83.48,83.38,83.48,6683.0,73.3913,73.4617,73.3737,73.4617,6683.0
2016-12-16 11:25:00,83.47,83.47,83.31,83.31,4292.0,73.4529,73.4529,73.3121,73.3121,4292.0
2016-12-16 11:30:00,83.3,83.55,83.3,83.5,12172.0,73.3033,73.5233,73.3033,73.4793,12172.0
2016-12-16 11:35:00,83.5,83.54,83.49,83.51,3450.0,73.4793,73.5145,73.4705,73.4881,3450.0
2016-12-16 11:40:00,83.51,83.56,83.5,83.52,6308.0,73.4881,73.5321,73.4793,73.4969,6308.0
2016-12-16 11:45:00,83.5,83.5,83.5,83.5,1600.0,73.4793,73.4793,73.4793,73.4793,1600.0
2016-12-16 11:50:00,83.51,83.56,83.49,83.52,6432.0,73.4881,73.5321,73.4705,73.4969,6432.0
2016-12-16 11:55:00,83.51,83.6,83.5,83.57,6296.0,73.4881,73.5673,73.4793,73.5409,6296.0
2016-12-16 12:00:00,83.58,83.6,83.57,83.59,1800.0,73.5497,73.5673,73.5409,73.5585,1800.0
2016-12-16 12:05:00,83.57,83.57,83.52,83.53,3259.0,73.5409,73.5409,73.4969,73.5057,3259.0
2016-12-16 12:10:00,83.54,83.54,83.53,83.53,983.0,73.5145,73.5145,73.5057,73.5057,983.0
2016-12-16 12:15:00,83.53,83.53,83.41,83.41,1250.0,73.5057,73.5057,73.4001,73.4001,1250.0
2016-12-16 12:20:00,83.39,83.41,83.31,83.31,3871.0,73.3825,73.4001,73.3121,73.3121,3871.0
2016-12-16 12:25:00,83.3,83.39,83.3,83.38,4754.0,73.3033,73.3825,73.3033,73.3737,4754.0
2016-12-16 12:30:00,83.4,83.45,83.4,83.45,1400.0,73.3913,73.4353,73.3913,73.4353,1400.0
2016-12-16 12:35:00,83.44,83.44,83.4,83.42,3557.0,73.4265,73.4265,73.3913,73.4089,3557.0
2016-12-16 12:40:00,83.42,83.44,83.36,83.36,2913.0,73.4089,73.4265,73.3561,73.3561,2913.0
2016-12-16 12:45:00,83.35,83.4,83.34,83.4,1000.0,73.3473,73.3913,73.3385,73.3913,1000.0
2016-12-16 12:50:00,83.41,83.41,83.29,83.35,7129.0,73.4001,73.4001,73.2945,73.3473,7129.0
2016-12-16 12:55:00,83.35,83.36,83.29,83.29,2650.0,73.3473,73.3561,73.2945,73.2945,2650.0
2016-12-16 13:00:00,83.3,83.31,83.22,83.22,3300.0,73.3033,73.3121,73.2329,73.2329,3300.0
2016-12-16 13:05:00,83.24,83.31,83.23,83.31,3746.0,73.2505,73.3121,73.2417,73.3121,3746.0
2016-12-16 13:10:00,83.3,83.3,83.24,83.3,4797.0,73.3033,73.3033,73.2505,73.3033,4797.0
2016-12-16 13:15:00,83.31,83.31,83.27,83.28,2536.0,73.3121,73.3121,73.2769,73.2857,2536.0
2016-12-16 13:20:00,83.28,83.36,83.26,83.36,6144.0,73.2857,73.3561,73.2681,73.3561,6144.0
2016-12-16 13:25:00,83.38,83.38,83.27,83.27,5300.0,73.3737,73.3737,73.2769,73.2769,5300.0
2016-12-16 13:30:00,83.28,83.3,83.27,83.29,1400.0,73.2857,73.3033,73.2769,73.2945,1400.0
2016-12-16 13:35:00,83.29,83.3,83.26,83.26,3220.0,73.2945,73.3033,73.2681,73.2681,3220.0
2016-12-16 13:40:00,83.25,83.26,83.25,83.25,1800.0,73.2593,73.2681,73.2593,73.2593,1800.0
2016-12-16 13:45:00,83.24,83.33,83.22,83.31,7939.0,73.2505,73.3297,73.2329,73.3121,7939.0
2016-12-16 13:50:00,83.33,83.43,83.33,83.41,5157.0,73.3297,73.4177,73.3297,73.4001,5157.0
2016-12-16 13:55:00,83.41,83.44,83.38,83.39,5952.0,73.4001,73.4265,73.3737,73.3825,5952.0
2016-12-16 14:00:00,83.39,83.42,83.38,83.39,8820.0,73.3825,73.4089,73.3737,73.3825,8820.0
2016-12-16 14:05:00,83.39,83.49,83.38,83.49,7020.0,73.3825,73.4705,73.3737,73.4705,7020.0
2016-12-16 14:10:00,83.48,83.51,83.46,83.46,8490.0,73.4617,73.4881,73.4441,73.4441,8490.0
2016-12-16 14:15:00,83.48,83.48,83.35,83.35,5513.0,73.4617,73.4617,73.3473,73.3473,5513.0
2016-12-16 14:20:00,83.35,83.41,83.34,83.41,7093.0,73.3473,73.4001,73.3385,73.4001,7093.0
2016-12-16 14:25:00,83.4,83.42,83.33,83.33,2268.0,73.3913,73.4089,73.3297,73.3297,2268.0
2016-12-16 14:30:00,83.34,83.34,83.32,83.33,1979.0,73.3385,73.3385,73.3209,73.3297,1979.0
2016-12-16 14:35:00,83.33,83.35,83.3,83.32,5128.0,73.3297,73.3473,73.3033,73.3209,5128.0
2016-12-16 14:40:00,83.31,83.36,83.31,83.32,3111.0,73.3121,73.3561,73.3121,73.3209,3111.0
2016-12-16 14:45:00,83.33,83.36,83.33,83.35,5300.0,73.3297,73.3561,73.3297,73.3473,5300.0
2016-12-16 14:50:00,83.36,83.37,83.29,83.29,5220.0,73.3561,73.3649,73.2945,73.2945,5220.0
2016-12-16 14:55:00,83.29,83.31,83.29,83.29,2591.0,73.2945,73.3121,73.2945,73.2945,2591.0
2016-12-16 15:00:00,83.3,83.3,83.23,83.24,3147.0,73.3033,73.3033,73.2417,73.2505,3147.0
2016-12-16 15:05:00,83.22,83.24,83.19,83.19,1921.0,73.2329,73.2505,73.2065,73.2065,1921.0
2016-12-16 15:10:00,83.16,83.16,83.1,83.1,3376.0,73.1801,73.1801,73.1273,73.1273,3376.0
2016-12-16 15:15:00,83.11,83.12,83.07,83.1,4887.0,73.1361,73.1449,73.1009,73.1273,4887.0
2016-12-16 15:20:00,83.11,83.13,83.11,83.11,3297.0,73.1361,73.1537,73.1361,73.1361,3297.0
2016-12-16 15:25:00,83.12,83.19,83.11,83.17,5433.0,73.1449,73.2065,73.1361,73.1889,5433.0
2016-12-16 15:30:00,83.18,83.2,83.17,83.2,6424.0,73.1977,73.2153,73.1889,73.2153,6424.0
2016-12-16 15:35:00,83.21,83.22,83.16,83.16,12749.0,73.2241,73.2329,73.1801,73.1801,12749.0
2016-12-16 15:40:00,83.16,83.16,83.05,83.08,8155.0,73.1801,73.1801,73.0833,73.1097,8155.0
2016-12-16 15:45:00,83.06,83.2,82.99,83.2,17865.0,73.0921,73.2153,73.0305,73.2153,17865.0
2016-12-16 15:50:00,83.2,83.33,83.2,83.28,32926.0,73.2153,73.3297,73.2153,73.2857,32926.0
2016-12-16 15:55:00,83.29,83.47,83.29,83.4,181410.0,73.2945,73.4529,73.2945,73.3913,181410.0
2016-12-19 09:30:00,83.34,83.34,82.61,83.0,10288.0,73.3385,73.3385,72.6961,73.0393,10288.0
2016-12-19 09:35:00,83.04,83.31,82.87,82.95,10999.0,73.0745,73.3121,72.9249,72.9953,10999.0
2016-12-19 09:40:00,82.88,83.13,82.81,83.04,8660.0,72.9337,73.1537,72.8721,73.0745,8660.0
2016-12-19 09:45:00,83.02,83.26,83.02,83.25,8273.0,73.0569,73.2681,73.0569,73.2593,8273.0
2016-12-19 09:50:00,83.24,83.38,83.21,83.26,3395.0,73.2505,73.3737,73.2241,73.2681,3395.0
2016-12-19 09:55:00,83.26,83.35,83.26,83.34,3419.0,73.2681,73.3473,73.2681,73.3385,3419.0
2016-12-19 10:00:00,83.3,83.4,83.22,83.4,4539.0,73.3033,73.3913,73.2329,73.3913,4539.0
2016-12-19 10:05:00,83.37,83.37,83.36,83.36,400.0,73.3649,73.3649,73.3561,73.3561,400.0
2016-12-19 10:10:00,83.33,83.63,83.33,83.63,5957.0,73.3297,73.5937,73.3297,73.5937,5957.0
2016-12-19 10:15:00,83.65,83.7,83.63,83.67,2200.0,73.6113,73.6553,73.5937,73.6289,2200.0
2016-12-19 10:20:00,83.69,83.72,83.68,83.72,3649.0,73.6465,73.6729,73.6377,73.6729,3649.0
2016-12-19 10:25:00,83.73,83.8,83.72,83.77,2913.0,73.6817,73.7433,73.6729,73.7169,2913.0
2016-12-19 10:30:00,83.8,83.9,83.8,83.81,5986.0,73.7433,73.8313,73.7433,73.7521,5986.0
2016-12-19 10:35:00,83.81,83.93,83.8,83.91,9043.0,73.7521,73.8577,73.7433,73.8401,9043.0
2016-12-19 10:40:00,83.93,84.08,83.92,84.06,13281.0,73.8577,73.9897,73.8489,73.9721,13281.0
2016-12-19 10:45:00,84.06,84.12,84.06,84.07,2625.0,73.9721,74.0249,73.9721,73.9809,2625.0
2016-12-19 10:50:00,84.1,84.1,84.0,84.0,8519.0,74.0073,74.0073,73.9193,73.9193,8519.0
2016-12-19 10:55:00,84.01,84.13,83.99,84.12,7248.0,73.9281,74.0337,73.9105,74.0249,7248.0
2016-12-19 11:00:00,84.1,84.24,84.08,84.2,8578.0,74.0073,74.1305,73.9897,74.0953,8578.0
2016-12-19 11:05:00,84.2,84.22,84.0,84.01,4543.0,74.0953,74.1129,73.9193,73.9281,4543.0
2016-12-19 11:10:00,84.02,84.06,83.96,83.96,5692.0,73.9369,73.9721,73.8841,73.8841,5692.0
2016-12-19 11:15:00,83.95,83.95,83.89,83.94,4743.0,73.8753,73.8753,73.8225,73.8665,4743.0
2016-12-19 11:20:00,83.95,83.96,83.91,83.92,4416.0,73.8753,73.8841,73.8401,73.8489,4416.0
2016-12-19 11:25:00,83.91,83.95,83.82,83.85,3938.0,73.8401,73.8753,73.7609,73.7873,3938.0
2016-12-19 11:30:00,83.85,83.87,83.83,83.84,3300.0,73.7873,73.8049,73.7697,73.7785,3300.0
2016-12-19 11:35:00,83.84,83.85,83.78,83.79,3538.0,73.7785,73.7873,73.7257,73.7345,3538.0
2016-12-19 11:40:00,83.8,83.83,83.8,83.82,3877.0,73.7433,73.7697,73.7433,73.7609,3877.0
2016-12-19 11:45:00,83.83,83.84,83.81,83.81,2788.0,73.7697,73.7785,73.7521,73.7521,2788.0
2016-12-19 11:50:00,83.8,83.87,83.8,83.87,7233.0,73.7433,73.8049,73.7433,73.8049,7233.0
2016-12-19 11:55:00,83.86,83.96,83.85,83.91,8778.0,73.7961,73.8841,73.7873,73.8401,8778.0
2016-12-19 12:00:00,83.91,83.94,83.89,83.9,5977.0,73.8401,73.8665,73.8225,73.8313,5977.0
2016-12-19 12:05:00,83.88,83.89,83.84,83.89,3066.0,73.8137,73.8225,73.7785,73.8225,3066.0
2016-12-19 12:10:00,83.9,83.9,83.85,83.88,3637.0,73.8313,73.8313,73.7873,73.8137,3637.0
2016-12-19 12:15:00,83.89,83.93,83.89,83.91,1500.0,73.8225,73.8577,73.8225,73.8401,1500.0
2016-12-19 12:20:00,83.93,83.97,83.93,83.97,1300.0,73.8577,73.8929,73.8577,73.8929,1300.0
2016-12-19 12:25:00,83.96,83.97,83.93,83.94,3237.0,73.8841,73.8929,73.8577,73.8665,3237.0
2016-12-19 12:30:00,83.94,84.0,83.94,84.0,2101.0,73.8665,73.9193,73.8665,73.9193,2101.0
2016-12-19 12:35:00,84.04,84.04,84.0,84.0,900.0,73.9545,73.9545,73.9193,73.9193,900.0
2016-12-19 12:40:00,83.96,84.01,83.95,84.0,2514.0,73.8841,73.9281,73.8753,73.9193,2514.0
2016-12-19 12:45:00,83.99,84.01,83.96,83.98,4703.0,73.9105,73.9281,73.8841,73.9017,4703.0
2016-12-19 12:50:00,83.98,83.98,83.92,83.95,3627.0,73.9017,73.9017,73.8489,73.8753,3627.0
2016-12-19 12:55:00,83.95,83.95,83.92,83.94,4569.0,73.8753,73.8753,73.8489,73.8665,4569.0
2016-12-19 13:00:00,83.93,83.95,83.9,83.95,10340.0,73.8577,73.8753,73.8313,73.8753,10340.0
2016-12-19 13:05:00,83.94,83.98,83.94,83.96,5192.0,73.8665,73.9017,73.8665,73.8841,5192.0
2016-12-19 13:10:00,83.97,83.97,83.95,83.95,3260.0,73.8929,73.8929,73.8753,73.8753,3260.0
2016-12-19 13:15:00,83.96,83.97,83.95,83.95,6600.0,73.8841,73.8929,73.8753,73.8753,6600.0
2016-12-19 13:20:00,83.96,84.05,83.96,84.05,8924.0,73.8841,73.9633,73.8841,73.9633,8924.0
2016-12-19 13:25:00,84.05,84.1,84.05,84.09,6060.0,73.9633,74.0073,73.9633,73.9985,6060.0
2016-12-19 13:30:00,84.09,84.14,84.05,84.05,5002.0,73.9985,74.0425,73.9633,73.9633,5002.0
2016-12-19 13:35:00,84.04,84.04,83.97,84.04,8304.0,73.9545,73.9545,73.8929,73.9545,8304.0
2016-12-19 13:40:00,84.05,84.07,84.03,84.07,4252.0,73.9633,73.9809,73.9457,73.9809,4252.0
2016-12-19 13:45:00,84.07,84.13,84.06,84.13,4957.0,73.9809,74.0337,73.9721,74.0337,4957.0
2016-12-19 13:50:00,84.13,84.15,84.12,84.14,1698.0,74.0337,74.0513,74.0249,74.0425,1698.0
2016-12-19 13:55:00,84.14,84.16,84.13,84.14,4672.0,74.0425,74.0601,74.0337,74.0425,4672.0
2016-12-19 14:00:00,84.13,84.17,84.11,84.11,4262.0,74.0337,74.0689,74.0161,74.0161,4262.0
2016-12-19 14:05:00,84.11,84.17,84.11,84.16,10300.0,74.0161,74.0689,74.0161,74.0601,10300.0
2016-12-19 14:10:00,84.17,84.24,84.17,84.23,8549.0,74.0689,74.1305,74.0689,74.1217,8549.0
2016-12-19 14:15:00,84.23,84.25,84.19,84.23,16292.0,74.1217,74.1393,74.0865,74.1217,16292.0
2016-12-19 14:20:00,84.22,84.24,84.22,84.23,5028.0,74.1129,74.1305,74.1129,74.1217,5028.0
2016-12-19 14:25:00,84.23,84.27,84.23,84.23,9878.0,74.1217,74.1569,74.1217,74.1217,9878.0
2016-12-19 14:30:00,84.23,84.26,84.18,84.18,8543.0,74.1217,74.1481,74.0777,74.0777,8543.0
2016-12-19 14:35:00,84.16,84.19,84.14,84.16,5928.0,74.0601,74.0865,74.0425,74.0601,5928.0
2016-12-19 14:40:00,84.14,84.15,84.11,84.11,5109.0,74.0425,74.0513,74.0161,74.0161,5109.0
2016-12-19 14:45:00,84.11,84.11,84.07,84.1,5123.0,74.0161,74.0161,73.9809,74.0073,5123.0
2016-12-19 14:50:00,84.11,84.13,84.08,84.09,4183.0,74.0161,74.0337,73.9897,73.9985,4183.0
2016-12-19 14:55:00,84.07,84.09,84.01,84.01,9706.0,73.9809,73.9985,73.9281,73.9281,9706.0
2016-12-19 15:00:00,83.98,83.99,83.94,83.94,3655.0,73.9017,73.9105,73.8665,73.8665,3655.0
2016-12-19 15:05:00,83.94,83.94,83.84,83.86,4926.0,73.8665,73.8665,73.7785,73.7961,4926.0
2016-12-19 15:10:00,83.85,83.91,83.83,83.91,9777.0,73.7873,73.8401,73.7697,73.8401,9777.0
2016-12-19 15:15:00,83.91,83.99,83.9,83.94,13897.0,73.8401,73.9105,73.8313,73.8665,13897.0
2016-12-19 15:20:00,83.94,83.94,83.83,83.94,12340.0,73.8665,73.8665,73.7697,73.8665,12340.0
2016-12-19 15:25:00,83.93,84.01,83.91,84.0,9152.0,73.8577,73.9281,73.8401,73.9193,9152.0
2016-12-19 15:30:00,84.01,84.01,83.93,83.94,6952.0,73.9281,73.9281,73.8577,73.8665,6952.0
2016-12-19 15:35:00,83.93,84.0,83.91,83.98,16767.0,73.8577,73.9193,73.8401,73.9017,16767.0
2016-12-19 15:40:00,83.97,84.02,83.94,83.95,13742.0,73.8929,73.9369,73.8665,73.8753,13742.0
2016-12-19 15:45:00,83.94,83.94,83.79,83.79,11763.0,73.8665,73.8665,73.7345,73.7345,11763.0
2016-12-19 15:50:00,83.79,83.87,83.78,83.85,16813.0,73.7345,73.8049,73.7257,73.7873,16813.0
2016-12-19 15:55:00,83.85,83.95,83.84,83.93,24140.0,73.7873,73.8753,73.7785,73.8577,24140.0
2016-12-20 09:30:00,84.1,84.1,83.6,83.8,10544.0,74.0073,74.0073,73.5673,73.7433,10544.0
2016-12-20 09:35:00,83.86,84.31,83.86,84.17,3865.0,73.7961,74.1921,73.7961,74.0689,3865.0
2016-12-20 09:40:00,84.12,84.24,83.9,84.07,8050.0,74.0249,74.1305,73.8313,73.9809,8050.0
2016-12-20 09:45:00,84.16,84.21,83.98,83.98,6309.0,74.0601,74.1041,73.9017,73.9017,6309.0
2016-12-20 09:50:00,83.92,84.12,83.92,84.0,12905.0,73.8489,74.0249,73.8489,73.9193,12905.0
2016-12-20 09:55:00,84.0,84.1,83.91,84.08,5092.0,73.9193,74.0073,73.8401,73.9897,5092.0
2016-12-20 10:00:00,84.08,84.11,84.0,84.11,1600.0,73.9897,74.0161,73.9193,74.0161,1600.0
2016-12-20 10:05:00,84.05,84.32,84.03,84.32,4350.0,73.9633,74.2009,73.9457,74.2009,4350.0
2016-12-20 10:10:00,84.35,84.41,84.33,84.34,4281.0,74.2273,74.2801,74.2097,74.2185,4281.0
2016-12-20 10:15:00,84.36,84.36,84.13,84.14,12401.0,74.2361,74.2361,74.0337,74.0425,12401.0
2016-12-20 10:20:00,84.2,84.21,84.09,84.09,2005.0,74.0953,74.1041,73.9985,73.9985,2005.0
2016-12-20 10:25:00,84.11,84.13,84.07,84.09,1400.0,74.0161,74.0337,73.9809,73.9985,1400.0
2016-12-20 10:30:00,84.15,84.15,84.08,84.09,600.0,74.0513,74.0513,73.9897,73.9985,600.0
2016-12-20 10:35:00,84.11,84.25,84.11,84.21,2400.0,74.0161,74.1393,74.0161,74.1041,2400.0
2016-12-20 10:40:00,84.22,84.27,84.17,84.27,3306.0,74.1129,74.1569,74.0689,74.1569,3306.0
2016-12-20 10:45:00,84.31,84.34,84.3,84.34,1144.0,74.1921,74.2185,74.1833,74.2185,1144.0
2016-12-20 10:50:00,84.38,84.41,84.27,84.31,7002.0,74.2537,74.2801,74.1569,74.1921,7002.0
2016-12-20 10:55:00,84.28,84.3,84.25,84.28,2907.0,74.1657,74.1833,74.1393,74.1657,2907.0
2016-12-20 11:00:00,84.25,84.26,84.22,84.22,1916.0,74.1393,74.1481,74.1129,74.1129,1916.0
2016-12-20 11:05:00,84.2,84.32,84.2,84.3,4000.0,74.0953,74.2009,74.0953,74.1833,4000.0
2016-12-20 11:10:00,84.3,84.31,84.13,84.13,7675.0,74.1833,74.1921,74.0337,74.0337,7675.0
2016-12-20 11:15:00,84.14,84.16,84.08,84.12,3020.0,74.0425,74.0601,73.9897,74.0249,3020.0
2016-12-20 11:20:00,84.15,84.15,84.08,84.09,3040.0,74.0513,74.0513,73.9897,73.9985,3040.0
2016-12-20 11:25:00,84.09,84.12,84.01,84.01,2395.0,73.9985,74.0249,73.9281,73.9281,2395.0
2016-12-20 11:30:00,84.01,84.02,83.95,83.99,7316.0,73.9281,73.9369,73.8753,73.9105,7316.0
2016-12-20 11:35:00,83.98,84.16,83.98,84.1,28224.0,73.9017,74.0601,73.9017,74.0073,28224.0
2016-12-20 11:40:00,84.1,84.1,84.04,84.05,8179.0,74.0073,74.0073,73.9545,73.9633,8179.0
2016-12-20 11:45:00,84.08,84.08,83.99,84.03,2900.0,73.9897,73.9897,73.9105,73.9457,2900.0
2016-12-20 11:50:00,84.04,84.04,83.91,83.93,2600.0,73.9545,73.9545,73.8401,73.8577,2600.0
2016-12-20 11:55:00,83.94,84.03,83.94,84.03,1690.0,73.8665,73.9457,73.8665,73.9457,1690.0
2016-12-20 12:00:00,84.03,84.03,83.94,83.95,4101.0,73.9457,73.9457,73.8665,73.8753,4101.0
2016-12-20 12:05:00,83.89,83.96,83.89,83.93,1200.0,73.8225,73.8841,73.8225,73.8577,1200.0
2016-12-20 12:10:00,83.95,84.12,83.94,84.1,12765.0,73.8753,74.0249,73.8665,74.0073,12765.0
2016-12-20 12:15:00,84.1,84.1,83.98,83.98,2400.0,74.0073,74.0073,73.9017,73.9017,2400.0
2016-12-20 12:20:00,83.96,83.96,83.89,83.94,2226.0,73.8841,73.8841,73.8225,73.8665,2226.0
2016-12-20 12:25:00,83.94,83.95,83.87,83.87,2200.0,73.8665,73.8753,73.8049,73.8049,2200.0
2016-12-20 12:30:00,83.9,83.93,83.87,83.9,3671.0,73.8313,73.8577,73.8049,73.8313,3671.0
2016-12-20 12:35:00,83.89,83.89,83.85,83.86,1792.0,73.8225,73.8225,73.7873,73.7961,1792.0
2016-12-20 12:40:00,83.84,83.87,83.81,83.84,2016.0,73.7785,73.8049,73.7521,73.7785,2016.0
2016-12-20 12:45:00,83.92,83.92,83.89,83.89,1600.0,73.8489,73.8489,73.8225,73.8225,1600.0
2016-12-20 12:50:00,83.89,83.91,83.88,83.88,1000.0,73.8225,73.8401,73.8137,73.8137,1000.0
2016-12-20 12:55:00,83.89,83.9,83.81,83.81,2199.0,73.8225,73.8313,73.7521,73.7521,2199.0
2016-12-20 13:00:00,83.84,83.84,83.77,83.77,1100.0,73.7785,73.7785,73.7169,73.7169,1100.0
2016-12-20 13:05:00,83.8,83.85,83.8,83.84,900.0,73.7433,73.7873,73.7433,73.7785,900.0
2016-12-20 13:10:00,83.86,83.91,83.86,83.91,1800.0,73.7961,73.8401,73.7961,73.8401,1800.0
2016-12-20 13:15:00,83.94,83.94,83.93,83.94,300.0,73.8665,73.8665,73.8577,73.8665,300.0
2016-12-20 13:20:00,83.96,84.01,83.96,84.01,1980.0,73.8841,73.9281,73.8841,73.9281,1980.0
2016-12-20 13:25:00,84.01,84.04,84.01,84.01,1953.0,73.9281,73.9545,73.9281,73.9281,1953.0
2016-12-20 13:30:00,84.01,84.03,83.99,83.99,2244.0,73.9281,73.9457,73.9105,73.9105,2244.0
2016-12-20 13:35:00,83.97,83.97,83.92,83.92,1260.0,73.8929,73.8929,73.8489,73.8489,1260.0
2016-12-20 13:40:00,83.92,83.92,83.84,83.84,1100.0,73.8489,73.8489,73.7785,73.7785,1100.0
2016-12-20 13:45:00,83.87,83.89,83.86,83.89,2010.0,73.8049,73.8225,73.7961,73.8225,2010.0
2016-12-20 13:50:00,83.87,83.89,83.85,83.86,1900.0,73.8049,73.8225,73.7873,73.7961,1900.0
2016-12-20 13:55:00,83.87,83.89,83.86,83.87,2820.0,73.8049,73.8225,73.7961,73.8049,2820.0
2016-12-20 14:00:00,83.86,84.08,83.86,83.96,18425.0,73.7961,73.9897,73.7961,73.8841,18425.0
2016-12-20 14:05:00,83.97,84.02,83.89,83.89,17102.0,73.8929,73.9369,73.8225,73.8225,17102.0
2016-12-20 14:10:00,83.94,83.94,83.83,83.83,1418.0,73.8665,73.8665,73.7697,73.7697,1418.0
2016-12-20 14:15:00,83.84,83.87,83.83,83.87,2417.0,73.7785,73.8049,73.7697,73.8049,2417.0
2016-12-20 14:20:00,83.84,83.85,83.76,83.78,3222.0,73.7785,73.7873,73.7081,73.7257,3222.0
2016-12-20 14:25:00,83.8,83.85,83.8,83.8,1661.0,73.7433,73.7873,73.7433,73.7433,1661.0
2016-12-20 14:30:00,83.8,83.81,83.68,83.72,2956.0,73.7433,73.7521,73.6377,73.6729,2956.0
2016-12-20 14:35:00,83.72,83.75,83.7,83.72,4853.0,73.6729,73.6993,73.6553,73.6729,4853.0
2016-12-20 14:40:00,83.7,83.74,83.7,83.73,3395.0,73.6553,73.6905,73.6553,73.6817,3395.0
2016-12-20 14:45:00,83.71,83.78,83.7,83.74,5467.0,73.6641,73.7257,73.6553,73.6905,5467.0
2016-12-20 14:50:00,83.75,83.78,83.72,83.75,3472.0,73.6993,73.7257,73.6729,73.6993,3472.0
2016-12-20 14:55:00,83.74,83.74,83.7,83.72,4549.0,73.6905,73.6905,73.6553,73.6729,4549.0
2016-12-20 15:00:00,83.72,83.72,83.68,83.72,3092.0,73.6729,73.6729,73.6377,73.6729,3092.0
2016-12-20 15:05:00,83.71,83.72,83.69,83.7,3938.0,73.6641,73.6729,73.6465,73.6553,3938.0
2016-12-20 15:10:00,83.69,83.71,83.69,83.71,3713.0,73.6465,73.6641,73.6465,73.6641,3713.0
2016-12-20 15:15:00,83.71,83.74,83.71,83.73,3273.0,73.6641,73.6905,73.6641,73.6817,3273.0
2016-12-20 15:20:00,83.72,83.72,83.63,83.64,3961.0,73.6729,73.6729,73.5937,73.6025,3961.0
2016-12-20 15:25:00,83.64,83.69,83.63,83.68,3805.0,73.6025,73.6465,73.5937,73.6377,3805.0
2016-12-20 15:30:00,83.68,83.77,83.68,83.76,4604.0,73.6377,73.7169,73.6377,73.7081,4604.0
2016-12-20 15:35:00,83.76,83.76,83.71,83.71,5901.0,73.7081,73.7081,73.6641,73.6641,5901.0
2016-12-20 15:40:00,83.71,83.72,83.66,83.67,10253.0,73.6641,73.6729,73.6201,73.6289,10253.0
2016-12-20 15:45:00,83.66,83.7,83.66,83.67,8978.0,73.6201,73.6553,73.6201,73.6289,8978.0
2016-12-20 15:50:00,83.69,83.75,83.67,83.73,11205.0,73.6465,73.6993,73.6289,73.6817,11205.0
2016-12-20 15:55:00,83.74,83.76,83.72,83.76,21072.0,73.6905,73.7081,73.6729,73.7081,21072.0
2016-12-21 09:30:00,83.86,84.04,83.86,84.04,5129.0,73.7961,73.9545,73.7961,73.9545,5129.0
2016-12-21 09:35:00,83.94,83.94,83.71,83.76,1100.0,73.8665,73.8665,73.6641,73.7081,1100.0
2016-12-21 09:40:00,83.86,83.93,83.79,83.88,4220.0,73.7961,73.8577,73.7345,73.8137,4220.0
2016-12-21 09:45:00,83.9,84.08,83.85,84.02,5204.0,73.8313,73.9897,73.7873,73.9369,5204.0
2016-12-21 09:50:00,84.05,84.09,83.95,83.95,11542.0,73.9633,73.9985,73.8753,73.8753,11542.0
2016-12-21 09:55:00,83.9,83.99,83.85,83.91,5133.0,73.8313,73.9105,73.7873,73.8401,5133.0
2016-12-21 10:00:00,83.9,83.99,83.88,83.92,11892.0,73.8313,73.9105,73.8137,73.8489,11892.0
2016-12-21 10:05:00,83.91,83.94,83.84,83.89,3892.0,73.8401,73.8665,73.7785,73.8225,3892.0
2016-12-21 10:10:00,83.86,83.92,83.82,83.92,4742.0,73.7961,73.8489,73.7609,73.8489,4742.0
2016-12-21 10:15:00,83.91,84.02,83.91,84.02,1449.0,73.8401,73.9369,73.8401,73.9369,1449.0
2016-12-21 10:20:00,84.05,84.16,84.0,84.16,1585.0,73.9633,74.0601,73.9193,74.0601,1585.0
2016-12-21 10:25:00,84.14,84.14,84.04,84.06,2765.0,74.0425,74.0425,73.9545,73.9721,2765.0
2016-12-21 10:30:00,84.02,84.02,83.98,84.0,500.0,73.9369,73.9369,73.9017,73.9193,500.0
2016-12-21 10:35:00,83.98,84.0,83.93,83.93,1600.0,73.9017,73.9193,73.8577,73.8577,1600.0
2016-12-21 10:40:00,83.87,83.91,83.86,83.89,2700.0,73.8049,73.8401,73.7961,73.8225,2700.0
2016-12-21 10:45:00,83.88,83.88,83.74,83.74,1500.0,73.8137,73.8137,73.6905,73.6905,1500.0
2016-12-21 10:50:00,83.75,83.84,83.75,83.84,4220.0,73.6993,73.7785,73.6993,73.7785,4220.0
2016-12-21 10:55:00,83.84,83.88,83.84,83.87,873.0,73.7785,73.8137,73.7785,73.8049,873.0
2016-12-21 11:00:00,83.88,83.93,83.85,83.88,2490.0,73.8137,73.8577,73.7873,73.8137,2490.0
2016-12-21 11:05:00,83.87,83.9,83.85,83.85,1985.0,73.8049,73.8313,73.7873,73.7873,1985.0
2016-12-21 11:10:00,83.81,83.81,83.77,83.79,2401.0,73.7521,73.7521,73.7169,73.7345,2401.0
2016-12-21 11:15:00,83.78,83.88,83.78,83.88,2000.0,73.7257,73.8137,73.7257,73.8137,2000.0
2016-12-21 11:20:00,83.89,83.89,83.81,83.83,2219.0,73.8225,73.8225,73.7521,73.7697,2219.0
2016-12-21 11:25:00,83.83,83.87,83.83,83.83,1980.0,73.7697,73.8049,73.7697,73.7697,1980.0
2016-12-21 11:30:00,83.84,83.91,83.8,83.91,10064.0,73.7785,73.8401,73.7433,73.8401,10064.0
2016-12-21 11:35:00,83.94,83.95,83.85,83.86,3861.0,73.8665,73.8753,73.7873,73.7961,3861.0
2016-12-21 11:40:00,83.86,83.92,83.84,83.92,8167.0,73.7961,73.8489,73.7785,73.8489,8167.0
2016-12-21 11:45:00,83.9,83.95,83.89,83.93,5772.0,73.8313,73.8753,73.8225,73.8577,5772.0
2016-12-21 11:50:00,83.95,83.96,83.9,83.9,1000.0,73.8753,73.8841,73.8313,73.8313,1000.0
2016-12-21 11:55:00,83.88,83.89,83.87,83.87,1890.0,73.8137,73.8225,73.8049,73.8049,1890.0
2016-12-21 12:00:00,83.86,83.86,83.8,83.81,6146.0,73.7961,73.7961,73.7433,73.7521,6146.0
2016-12-21 12:05:00,83.82,83.86,83.82,83.84,1475.0,73.7609,73.7961,73.7609,73.7785,1475.0
2016-12-21 12:10:00,83.83,83.83,83.8,83.83,1995.0,73.7697,73.7697,73.7433,73.7697,1995.0
2016-12-21 12:15:00,83.83,83.86,83.82,83.86,1147.0,73.7697,73.7961,73.7609,73.7961,1147.0
2016-12-21 12:20:00,83.86,83.89,83.81,83.83,3226.0,73.7961,73.8225,73.7521,73.7697,3226.0
2016-12-21 12:25:00,83.83,83.88,83.83,83.88,1800.0,73.7697,73.8137,73.7697,73.8137,1800.0
2016-12-21 12:30:00,83.9,83.94,83.89,83.9,2400.0,73.8313,73.8665,73.8225,73.8313,2400.0
2016-12-21 12:35:00,83.89,83.91,83.87,83.89,999.0,73.8225,73.8401,73.8049,73.8225,999.0
2016-12-21 12:40:00,83.88,83.93,83.88,83.93,1600.0,73.8137,73.8577,73.8137,73.8577,1600.0
2016-12-21 12:45:00,83.92,83.92,83.85,83.85,700.0,73.8489,73.8489,73.7873,73.7873,700.0
2016-12-21 12:50:00,83.88,83.88,83.82,83.83,4830.0,73.8137,73.8137,73.7609,73.7697,4830.0
2016-12-21 12:55:00,83.85,84.0,83.85,83.97,11588.0,73.7873,73.9193,73.7873,73.8929,11588.0
2016-12-21 13:00:00,83.98,84.69,83.97,84.59,95731.0,73.9017,74.5265,73.8929,74.4385,95731.0
2016-12-21 13:05:00,84.53,87.55,84.53,87.25,308582.0,74.3857,77.0433,74.3857,76.7793,308582.0
2016-12-21 13:10:00,87.25,87.26,85.32,85.41,426489.0,76.7793,76.7881,75.0809,75.1601,426489.0
2016-12-21 13:15:00,85.49,85.75,84.85,84.86,144942.0,75.2305,75.4593,74.6673,74.6761,144942.0
2016-12-21 13:20:00,84.87,85.37,84.87,85.21,82394.0,74.6849,75.1249,74.6849,74.9841,82394.0
2016-12-21 13:25:00,85.23,85.31,84.6,84.8,90726.0,75.0017,75.0721,74.4473,74.6233,90726.0
2016-12-21 13:30:00,84.79,84.98,84.76,84.86,12306.0,74.6145,74.7817,74.5881,74.6761,12306.0
2016-12-21 13:35:00,84.87,84.95,84.76,84.9,9448.0,74.6849,74.7553,74.5881,74.7113,9448.0
2016-12-21 13:40:00,84.94,84.99,84.78,84.86,14504.0,74.7465,74.7905,74.6057,74.6761,14504.0
2016-12-21 13:45:00,84.83,84.91,84.75,84.9,5685.0,74.6497,74.7201,74.5793,74.7113,5685.0
2016-12-21 13:50:00,84.89,84.89,84.78,84.81,6592.0,74.7025,74.7025,74.6057,74.6321,6592.0
2016-12-21 13:55:00,84.8,84.8,84.7,84.79,9579.0,74.6233,74.6233,74.5353,74.6145,9579.0
2016-12-21 14:00:00,84.76,84.88,84.73,84.8,10021.0,74.5881,74.6937,74.5617,74.6233,10021.0
2016-12-21 14:05:00,84.77,84.91,84.76,84.86,7028.0,74.5969,74.7201,74.5881,74.6761,7028.0
2016-12-21 14:10:00,84.87,84.96,84.87,84.87,8892.0,74.6849,74.7641,74.6849,74.6849,8892.0
2016-12-21 14:15:00,84.85,84.98,84.84,84.9,6360.0,74.6673,74.7817,74.6585,74.7113,6360.0
2016-12-21 14:20:00,84.89,84.93,84.83,84.93,2988.0,74.7025,74.7377,74.6497,74.7377,2988.0
2016-12-21 14:25:00,84.93,84.93,84.73,84.76,8233.0,74.7377,74.7377,74.5617,74.5881,8233.0
2016-12-21 14:30:00,84.77,84.79,84.69,84.69,6867.0,74.5969,74.6145,74.5265,74.5265,6867.0
2016-12-21 14:35:00,84.73,84.73,84.7,84.73,2700.0,74.5617,74.5617,74.5353,74.5617,2700.0
2016-12-21 14:40:00,84.73,84.78,84.5,84.54,19243.0,74.5617,74.6057,74.3593,74.3945,19243.0
2016-12-21 14:45:00,84.56,84.71,84.48,84.5,24506.0,74.4121,74.5441,74.3417,74.3593,24506.0
2016-12-21 14:50:00,84.5,84.5,84.41,84.44,6008.0,74.3593,74.3593,74.2801,74.3065,6008.0
2016-12-21 14:55:00,84.44,84.44,84.29,84.33,11160.0,74.3065,74.3065,74.1745,74.2097,11160.0
2016-12-21 15:00:00,84.35,84.51,84.34,84.36,21596.0,74.2273,74.3681,74.2185,74.2361,21596.0
2016-12-21 15:05:00,84.37,84.37,84.28,84.3,3309.0,74.2449,74.2449,74.1657,74.1833,3309.0
2016-12-21 15:10:00,84.29,84.29,84.18,84.25,14204.0,74.1745,74.1745,74.0777,74.1393,14204.0
2016-12-21 15:15:00,84.23,84.26,84.15,84.2,20378.0,74.1217,74.1481,74.0513,74.0953,20378.0
2016-12-21 15:20:00,84.21,84.22,84.11,84.17,11144.0,74.1041,74.1129,74.0161,74.0689,11144.0
2016-12-21 15:25:00,84.18,84.18,84.1,84.12,11162.0,74.0777,74.0777,74.0073,74.0249,11162.0
2016-12-21 15:30:00,84.11,84.11,84.0,84.04,26645.0,74.0161,74.0161,73.9193,73.9545,26645.0
2016-12-21 15:35:00,84.05,84.11,84.01,84.05,19396.0,73.9633,74.0161,73.9281,73.9633,19396.0
2016-12-21 15:40:00,84.06,84.12,83.97,84.0,26491.0,73.9721,74.0249,73.8929,73.9193,26491.0
2016-12-21 15:45:00,83.99,84.01,83.95,83.96,20106.0,73.9105,73.9281,73.8753,73.8841,20106.0
2016-12-21 15:50:00,83.95,84.0,83.92,84.0,40651.0,73.8753,73.9193,73.8489,73.9193,40651.0
2016-12-21 15:55:00,83.99,84.0,83.91,83.99,48928.0,73.9105,73.9193,73.8401,73.9105,48928.0
2016-12-22 09:30:00,84.12,84.44,83.8,83.88,11125.0,74.0249,74.3065,73.7433,73.8137,11125.0
2016-12-22 09:35:00,83.74,83.96,83.73,83.91,5457.0,73.6905,73.8841,73.6817,73.8401,5457.0
2016-12-22 09:40:00,83.87,83.87,83.72,83.78,4000.0,73.8049,73.8049,73.6729,73.7257,4000.0
2016-12-22 09:45:00,83.83,83.97,83.8,83.9,6665.0,73.7697,73.8929,73.7433,73.8313,6665.0
2016-12-22 09:50:00,83.86,83.98,83.85,83.98,2061.0,73.7961,73.9017,73.7873,73.9017,2061.0
2016-12-22 09:55:00,83.98,84.0,83.89,83.89,3100.0,73.9017,73.9193,73.8225,73.8225,3100.0
2016-12-22 10:00:00,83.95,84.0,83.86,83.89,6546.0,73.8753,73.9193,73.7961,73.8225,6546.0
2016-12-22 10:05:00,83.98,83.99,83.83,83.86,4478.0,73.9017,73.9105,73.7697,73.7961,4478.0
2016-12-22 10:10:00,83.85,84.0,83.82,83.91,3729.0,73.7873,73.9193,73.7609,73.8401,3729.0
2016-12-22 10:15:00,83.87,83.99,83.85,83.98,1305.0,73.8049,73.9105,73.7873,73.9017,1305.0
2016-12-22 10:20:00,83.98,83.98,83.8,83.8,9662.0,73.9017,73.9017,73.7433,73.7433,9662.0
2016-12-22 10:25:00,83.8,83.81,83.73,83.74,2376.0,73.7433,73.7521,73.6817,73.6905,2376.0
2016-12-22 10:30:00,83.79,83.86,83.75,83.78,3183.0,73.7345,73.7961,73.6993,73.7257,3183.0
2016-12-22 10:35:00,83.75,83.79,83.74,83.75,8492.0,73.6993,73.7345,73.6905,73.6993,8492.0
2016-12-22 10:40:00,83.75,83.78,83.74,83.75,2738.0,73.6993,73.7257,73.6905,73.6993,2738.0
2016-12-22 10:45:00,83.75,83.9,83.73,83.9,8403.0,73.6993,73.8313,73.6817,73.8313,8403.0
2016-12-22 10:50:00,83.89,83.93,83.84,83.93,3055.0,73.8225,73.8577,73.7785,73.8577,3055.0
2016-12-22 10:55:00,83.92,83.92,83.72,83.72,5795.0,73.8489,73.8489,73.6729,73.6729,5795.0
2016-12-22 11:00:00,83.73,83.75,83.72,83.73,2218.0,73.6817,73.6993,73.6729,73.6817,2218.0
2016-12-22 11:05:00,83.73,83.8,83.73,83.74,6650.0,73.6817,73.7433,73.6817,73.6905,6650.0
2016-12-22 11:10:00,83.71,83.71,83.65,83.69,2333.0,73.6641,73.6641,73.6113,73.6465,2333.0
2016-12-22 11:15:00,83.71,83.71,83.68,83.7,4200.0,73.6641,73.6641,73.6377,73.6553,4200.0
2016-12-22 11:20:00,83.72,83.76,83.72,83.72,1767.0,73.6729,73.7081,73.6729,73.6729,1767.0
2016-12-22 11:25:00,83.73,83.73,83.66,83.66,9180.0,73.6817,73.6817,73.6201,73.6201,9180.0
2016-12-22 11:30:00,83.64,83.7,83.61,83.69,4553.0,73.6025,73.6553,73.5761,73.6465,4553.0
2016-12-22 11:35:00,83.71,83.75,83.71,83.75,1299.0,73.6641,73.6993,73.6641,73.6993,1299.0
2016-12-22 11:40:00,83.72,83.79,83.7,83.77,11769.0,73.6729,73.7345,73.6553,73.7169,11769.0
2016-12-22 11:45:00,83.76,83.76,83.56,83.58,2846.0,73.7081,73.7081,73.5321,73.5497,2846.0
2016-12-22 11:50:00,83.53,83.64,83.51,83.55,2986.0,73.5057,73.6025,73.4881,73.5233,2986.0
2016-12-22 11:55:00,83.51,83.55,83.51,83.53,2017.0,73.4881,73.5233,73.4881,73.5057,2017.0
2016-12-22 12:00:00,83.53,83.54,83.47,83.47,2533.0,73.5057,73.5145,73.4529,73.4529,2533.0
2016-12-22 12:05:00,83.47,83.48,83.39,83.4,3081.0,73.4529,73.4617,73.3825,73.3913,3081.0
2016-12-22 12:10:00,83.39,83.44,83.39,83.41,2800.0,73.3825,73.4265,73.3825,73.4001,2800.0
2016-12-22 12:15:00,83.42,83.42,83.35,83.35,1600.0,73.4089,73.4089,73.3473,73.3473,1600.0
2016-12-22 12:20:00,83.35,83.35,83.26,83.3,3280.0,73.3473,73.3473,73.2681,73.3033,3280.0
2016-12-22 12:25:00,83.32,83.33,83.32,83.33,1419.0,73.3209,73.3297,73.3209,73.3297,1419.0
2016-12-22 12:30:00,83.35,83.41,83.35,83.38,2243.0,73.3473,73.4001,73.3473,73.3737,2243.0
2016-12-22 12:35:00,83.38,83.38,83.36,83.37,1871.0,73.3737,73.3737,73.3561,73.3649,1871.0
2016-12-22 12:40:00,83.37,83.42,83.37,83.42,500.0,73.3649,73.4089,73.3649,73.4089,500.0
2016-12-22 12:45:00,83.44,83.48,83.42,83.48,3595.0,73.4265,73.4617,73.4089,73.4617,3595.0
2016-12-22 12:50:00,83.44,83.45,83.43,83.43,600.0,73.4265,73.4353,73.4177,73.4177,600.0
2016-12-22 12:55:00,83.44,83.44,83.42,83.42,600.0,73.4265,73.4265,73.4089,73.4089,600.0
2016-12-22 13:00:00,83.41,83.41,83.37,83.41,1450.0,73.4001,73.4001,73.3649,73.4001,1450.0
2016-12-22 13:05:00,83.44,83.44,83.42,83.42,900.0,73.4265,73.4265,73.4089,73.4089,900.0
2016-12-22 13:10:00,83.45,83.49,83.45,83.49,1502.0,73.4353,73.4705,73.4353,73.4705,1502.0
2016-12-22 13:15:00,83.51,83.63,83.51,83.57,4031.0,73.4881,73.5937,73.4881,73.5409,4031.0
2016-12-22 13:20:00,83.62,83.62,83.53,83.53,1837.0,73.5849,73.5849,73.5057,73.5057,1837.0
2016-12-22 13:25:00,83.55,83.55,83.55,83.55,100.0,73.5233,73.5233,73.5233,73.5233,100.0
2016-12-22 13:30:00,83.53,83.54,83.46,83.51,7300.0,73.5057,73.5145,73.4441,73.4881,7300.0
2016-12-22 13:35:00,83.5,83.55,83.5,83.55,1122.0,73.4793,73.5233,73.4793,73.5233,1122.0
2016-12-22 13:40:00,83.57,83.73,83.57,83.72,3073.0,73.5409,73.6817,73.5409,73.6729,3073.0
2016-12-22 13:45:00,83.72,83.8,83.72,83.78,3219.0,73.6729,73.7433,73.6729,73.7257,3219.0
2016-12-22 13:50:00,83.78,83.79,83.69,83.78,3439.0,73.7257,73.7345,73.6465,73.7257,3439.0
2016-12-22 13:55:00,83.78,83.78,83.74,83.76,1067.0,73.7257,73.7257,73.6905,73.7081,1067.0
2016-12-22 14:00:00,83.76,83.8,83.76,83.79,2123.0,73.7081,73.7433,73.7081,73.7345,2123.0
2016-12-22 14:05:00,83.77,83.8,83.76,83.8,1245.0,73.7169,73.7433,73.7081,73.7433,1245.0
2016-12-22 14:10:00,83.78,83.79,83.75,83.75,2500.0,73.7257,73.7345,73.6993,73.6993,2500.0
2016-12-22 14:15:00,83.74,83.76,83.7,83.75,2053.0,73.6905,73.7081,73.6553,73.6993,2053.0
2016-12-22 14:20:00,83.75,83.75,83.71,83.73,2031.0,73.6993,73.6993,73.6641,73.6817,2031.0
2016-12-22 14:25:00,83.71,83.74,83.69,83.72,1302.0,73.6641,73.6905,73.6465,73.6729,1302.0
2016-12-22 14:30:00,83.72,83.76,83.72,83.73,1642.0,73.6729,73.7081,73.6729,73.6817,1642.0
2016-12-22 14:35:00,83.72,83.79,83.71,83.72,2324.0,73.6729,73.7345,73.6641,73.6729,2324.0
2016-12-22 14:40:00,83.7,83.76,83.7,83.75,2781.0,73.6553,73.7081,73.6553,73.6993,2781.0
2016-12-22 14:45:00,83.76,83.76,83.73,83.76,2300.0,73.7081,73.7081,73.6817,73.7081,2300.0
2016-12-22 14:50:00,83.75,83.76,83.72,83.75,6092.0,73.6993,73.7081,73.6729,73.6993,6092.0
2016-12-22 14:55:00,83.76,83.78,83.71,83.78,6367.0,73.7081,73.7257,73.6641,73.7257,6367.0
2016-12-22 15:00:00,83.78,83.79,83.76,83.76,2913.0,73.7257,73.7345,73.7081,73.7081,2913.0
2016-12-22 15:05:00,83.76,83.76,83.68,83.73,9725.0,73.7081,73.7081,73.6377,73.6817,9725.0
2016-12-22 15:10:00,83.74,83.76,83.69,83.73,5000.0,73.6905,73.7081,73.6465,73.6817,5000.0
2016-12-22 15:15:00,83.71,83.72,83.69,83.72,2013.0,73.6641,73.6729,73.6465,73.6729,2013.0
2016-12-22 15:20:00,83.7,83.73,83.7,83.72,1905.0,73.6553,73.6817,73.6553,73.6729,1905.0
2016-12-22 15:25:00,83.72,83.73,83.7,83.71,3100.0,73.6729,73.6817,73.6553,73.6641,3100.0
2016-12-22 15:30:00,83.72,83.73,83.63,83.65,3512.0,73.6729,73.6817,73.5937,73.6113,3512.0
2016-12-22 15:35:00,83.65,83.65,83.55,83.56,13480.0,73.6113,73.6113,73.5233,73.5321,13480.0
2016-12-22 15:40:00,83.57,83.59,83.57,83.57,5048.0,73.5409,73.5585,73.5409,73.5409,5048.0
2016-12-22 15:45:00,83.57,83.61,83.56,83.57,18507.0,73.5409,73.5761,73.5321,73.5409,18507.0
2016-12-22 15:50:00,83.58,83.63,83.57,83.62,13657.0,73.5497,73.5937,73.5409,73.5849,13657.0
2016-12-22 15:55:00,83.61,83.76,83.6,83.72,64213.0,73.5761,73.7081,73.5673,73.6729,64213.0
2016-12-23 09:30:00,83.62,83.72,83.3,83.72,4711.0,73.5849,73.6729,73.3033,73.6729,4711.0
2016-12-23 09:35:00,83.52,83.8,83.43,83.73,4228.0,73.4969,73.7433,73.4177,73.6817,4228.0
2016-12-23 09:40:00,83.71,83.8,83.64,83.64,2414.0,73.6641,73.7433,73.6025,73.6025,2414.0
2016-12-23 09:45:00,83.65,83.8,83.62,83.75,8240.0,73.6113,73.7433,73.5849,73.6993,8240.0
2016-12-23 09:50:00,83.75,83.8,83.47,83.62,13087.0,73.6993,73.7433,73.4529,73.5849,13087.0
2016-12-23 09:55:00,83.6,83.64,83.52,83.58,6658.0,73.5673,73.6025,73.4969,73.5497,6658.0
2016-12-23 10:00:00,83.49,83.74,83.49,83.69,1317.0,73.4705,73.6905,73.4705,73.6465,1317.0
2016-12-23 10:05:00,83.63,83.75,83.63,83.67,7000.0,73.5937,73.6993,73.5937,73.6289,7000.0
2016-12-23 10:10:00,83.68,83.68,83.61,83.62,1100.0,73.6377,73.6377,73.5761,73.5849,1100.0
2016-12-23 10:15:00,83.58,83.63,83.53,83.53,872.0,73.5497,73.5937,73.5057,73.5057,872.0
2016-12-23 10:20:00,83.54,83.56,83.48,83.54,2300.0,73.5145,73.5321,73.4617,73.5145,2300.0
2016-12-23 10:25:00,83.51,83.56,83.49,83.56,1989.0,73.4881,73.5321,73.4705,73.5321,1989.0
2016-12-23 10:30:00,83.53,83.61,83.53,83.61,1105.0,73.5057,73.5761,73.5057,73.5761,1105.0
2016-12-23 10:35:00,83.63,83.63,83.53,83.53,1544.0,73.5937,73.5937,73.5057,73.5057,1544.0
2016-12-23 10:40:00,83.54,83.58,83.52,83.58,3884.0,73.5145,73.5497,73.4969,73.5497,3884.0
2016-12-23 10:45:00,83.61,83.67,83.6,83.67,830.0,73.5761,73.6289,73.5673,73.6289,830.0
2016-12-23 10:50:00,83.72,83.72,83.58,83.6,3975.0,73.6729,73.6729,73.5497,73.5673,3975.0
2016-12-23 10:55:00,83.58,83.59,83.52,83.53,2096.0,73.5497,73.5585,73.4969,73.5057,2096.0
2016-12-23 11:00:00,83.53,83.54,83.48,83.49,12058.0,73.5057,73.5145,73.4617,73.4705,12058.0
2016-12-23 11:05:00,83.5,83.56,83.5,83.56,1600.0,73.4793,73.5321,73.4793,73.5321,1600.0
2016-12-23 11:10:00,83.54,83.56,83.49,83.51,7521.0,73.5145,73.5321,73.4705,73.4881,7521.0
2016-12-23 11:15:00,83.51,83.54,83.39,83.39,10037.0,73.4881,73.5145,73.3825,73.3825,10037.0
2016-12-23 11:20:00,83.38,83.45,83.38,83.45,1504.0,73.3737,73.4353,73.3737,73.4353,1504.0
2016-12-23 11:25:00,83.47,83.5,83.47,83.5,524.0,73.4529,73.4793,73.4529,73.4793,524.0
2016-12-23 11:30:00,83.51,83.51,83.42,83.42,1806.0,73.4881,73.4881,73.4089,73.4089,1806.0
2016-12-23 11:35:00,83.44,83.44,83.37,83.37,972.0,73.4265,73.4265,73.3649,73.3649,972.0
2016-12-23 11:40:00,83.37,83.39,83.32,83.37,1634.0,73.3649,73.3825,73.3209,73.3649,1634.0
2016-12-23 11:45:00,83.36,83.36,83.32,83.34,1600.0,73.3561,73.3561,73.3209,73.3385,1600.0
2016-12-23 11:50:00,83.35,83.36,83.32,83.33,1494.0,73.3473,73.3561,73.3209,73.3297,1494.0
2016-12-23 11:55:00,83.33,83.35,83.33,83.35,1000.0,73.3297,73.3473,73.3297,73.3473,1000.0
2016-12-23 12:00:00,83.35,83.41,83.34,83.41,8638.0,73.3473,73.4001,73.3385,73.4001,8638.0
2016-12-23 12:05:00,83.39,83.39,83.37,83.39,1092.0,73.3825,73.3825,73.3649,73.3825,1092.0
2016-12-23 12:10:00,83.38,83.41,83.38,83.38,1300.0,73.3737,73.4001,73.3737,73.3737,1300.0
2016-12-23 12:15:00,83.38,83.39,83.36,83.39,600.0,73.3737,73.3825,73.3561,73.3825,600.0
2016-12-23 12:20:00,83.4,83.41,83.37,83.4,5963.0,73.3913,73.4001,73.3649,73.3913,5963.0
2016-12-23 12:25:00,83.39,83.39,83.34,83.34,2602.0,73.3825,73.3825,73.3385,73.3385,2602.0
2016-12-23 12:30:00,83.35,83.37,83.34,83.35,2569.0,73.3473,73.3649,73.3385,73.3473,2569.0
2016-12-23 12:35:00,83.36,83.36,83.34,83.34,300.0,73.3561,73.3561,73.3385,73.3385,300.0
2016-12-23 12:40:00,83.31,83.31,83.31,83.31,400.0,73.3121,73.3121,73.3121,73.3121,400.0
2016-12-23 12:45:00,83.32,83.34,83.31,83.34,1300.0,73.3209,73.3385,73.3121,73.3385,1300.0
2016-12-23 12:50:00,83.32,83.32,83.3,83.32,301.0,73.3209,73.3209,73.3033,73.3209,301.0
2016-12-23 12:55:00,83.29,83.32,83.27,83.27,2103.0,73.2945,73.3209,73.2769,73.2769,2103.0
2016-12-23 13:00:00,83.28,83.35,83.28,83.31,2610.0,73.2857,73.3473,73.2857,73.3121,2610.0
2016-12-23 13:05:00,83.33,83.37,83.31,83.31,2300.0,73.3297,73.3649,73.3121,73.3121,2300.0
2016-12-23 13:10:00,83.3,83.33,83.3,83.33,543.0,73.3033,73.3297,73.3033,73.3297,543.0
2016-12-23 13:15:00,83.28,83.3,83.25,83.29,3855.0,73.2857,73.3033,73.2593,73.2945,3855.0
2016-12-23 13:20:00,83.27,83.27,83.27,83.27,100.0,73.2769,73.2769,73.2769,73.2769,100.0
2016-12-23 13:25:00,83.27,83.27,83.25,83.26,1500.0,73.2769,73.2769,73.2593,73.2681,1500.0
2016-12-23 13:30:00,83.27,83.29,83.26,83.29,1947.0,73.2769,73.2945,73.2681,73.2945,1947.0
2016-12-23 13:35:00,83.3,83.3,83.25,83.25,500.0,73.3033,73.3033,73.2593,73.2593,500.0
2016-12-23 13:40:00,83.24,83.24,83.24,83.24,100.0,73.2505,73.2505,73.2505,73.2505,100.0
2016-12-23 13:45:00,83.26,83.3,83.25,83.27,1220.0,73.2681,73.3033,73.2593,73.2769,1220.0
2016-12-23 13:50:00,83.27,83.28,83.23,83.27,2300.0,73.2769,73.2857,73.2417,73.2769,2300.0
2016-12-23 13:55:00,83.28,83.29,83.25,83.26,1200.0,73.2857,73.2945,73.2593,73.2681,1200.0
2016-12-23 14:00:00,83.26,83.29,83.26,83.29,700.0,73.2681,73.2945,73.2681,73.2945,700.0
2016-12-23 14:05:00,83.27,83.27,83.25,83.27,933.0,73.2769,73.2769,73.2593,73.2769,933.0
2016-12-23 14:10:00,83.25,83.25,83.22,83.25,1061.0,73.2593,73.2593,73.2329,73.2593,1061.0
2016-12-23 14:15:00,83.23,83.28,83.23,83.26,4588.0,73.2417,73.2857,73.2417,73.2681,4588.0
2016-12-23 14:20:00,83.24,83.27,83.23,83.23,1300.0,73.2505,73.2769,73.2417,73.2417,1300.0
2016-12-23 14:25:00,83.23,83.32,83.23,83.31,17650.0,73.2417,73.3209,73.2417,73.3121,17650.0
2016-12-23 14:30:00,83.33,83.33,83.27,83.29,1100.0,73.3297,73.3297,73.2769,73.2945,1100.0
2016-12-23 14:35:00,83.3,83.31,83.26,83.3,2369.0,73.3033,73.3121,73.2681,73.3033,2369.0
2016-12-23 14:40:00,83.32,83.33,83.3,83.31,2300.0,73.3209,73.3297,73.3033,73.3121,2300.0
2016-12-23 14:45:00,83.3,83.31,83.23,83.23,3200.0,73.3033,73.3121,73.2417,73.2417,3200.0
2016-12-23 14:50:00,83.22,83.25,83.22,83.25,200.0,73.2329,73.2593,73.2329,73.2593,200.0
2016-12-23 14:55:00,83.21,83.26,83.21,83.23,3000.0,73.2241,73.2681,73.2241,73.2417,3000.0
2016-12-23 15:00:00,83.25,83.29,83.22,83.27,2519.0,73.2593,73.2945,73.2329,73.2769,2519.0
2016-12-23 15:05:00,83.29,83.31,83.25,83.26,2823.0,73.2945,73.3121,73.2593,73.2681,2823.0
2016-12-23 15:10:00,83.28,83.34,83.26,83.32,3391.0,73.2857,73.3385,73.2681,73.3209,3391.0
2016-12-23 15:15:00,83.33,83.34,83.31,83.32,3875.0,73.3297,73.3385,73.3121,73.3209,3875.0
2016-12-23 15:20:00,83.32,83.36,83.31,83.32,5326.0,73.3209,73.3561,73.3121,73.3209,5326.0
2016-12-23 15:25:00,83.33,83.37,83.32,83.34,1946.0,73.3297,73.3649,73.3209,73.3385,1946.0
2016-12-23 15:30:00,83.34,83.34,83.3,83.32,4347.0,73.3385,73.3385,73.3033,73.3209,4347.0
2016-12-23 15:35:00,83.31,83.33,83.29,83.3,3634.0,73.3121,73.3297,73.2945,73.3033,3634.0
2016-12-23 15:40:00,83.31,83.32,83.29,83.31,6319.0,73.3121,73.3209,73.2945,73.3121,6319.0
2016-12-23 15:45:00,83.31,83.37,83.3,83.32,6997.0,73.3121,73.3649,73.3033,73.3209,6997.0
2016-12-23 15:50:00,83.33,83.36,83.32,83.34,5685.0,73.3297,73.3561,73.3209,73.3385,5685.0
2016-12-23 15:55:00,83.33,83.41,83.29,83.4,45416.0,73.3297,73.4001,73.2945,73.3913,45416.0
2016-12-27 09:30:00,83.41,83.88,83.39,83.76,8469.0,73.4001,73.8137,73.3825,73.7081,8469.0
2016-12-27 09:35:00,83.8,83.83,83.71,83.8,1534.0,73.7433,73.7697,73.6641,73.7433,1534.0
2016-12-27 09:40:00,83.81,83.87,83.71,83.8,6039.0,73.7521,73.8049,73.6641,73.7433,6039.0
2016-12-27 09:45:00,83.77,84.07,83.74,83.93,17260.0,73.7169,73.9809,73.6905,73.8577,17260.0
2016-12-27 09:50:00,83.9,83.94,83.78,83.83,4790.0,73.8313,73.8665,73.7257,73.7697,4790.0
2016-12-27 09:55:00,83.81,83.82,83.66,83.75,2612.0,73.7521,73.7609,73.6201,73.6993,2612.0
2016-12-27 10:00:00,83.75,83.8,83.71,83.76,4574.0,73.6993,73.7433,73.6641,73.7081,4574.0
2016-12-27 10:05:00,83.75,83.8,83.71,83.75,8064.0,73.6993,73.7433,73.6641,73.6993,8064.0
2016-12-27 10:10:00,83.79,83.79,83.71,83.71,500.0,73.7345,73.7345,73.6641,73.6641,500.0
2016-12-27 10:15:00,83.75,83.8,83.71,83.77,2892.0,73.6993,73.7433,73.6641,73.7169,2892.0
2016-12-27 10:20:00,83.76,83.8,83.72,83.8,1000.0,73.7081,73.7433,73.6729,73.7433,1000.0
2016-12-27 10:25:00,83.81,83.84,83.79,83.79,1252.0,73.7521,73.7785,73.7345,73.7345,1252.0
2016-12-27 10:30:00,83.8,83.81,83.64,83.77,4640.0,73.7433,73.7521,73.6025,73.7169,4640.0
2016-12-27 10:35:00,83.77,83.79,83.7,83.71,2542.0,73.7169,73.7345,73.6553,73.6641,2542.0
2016-12-27 10:40:00,83.75,83.75,83.66,83.67,1605.0,73.6993,73.6993,73.6201,73.6289,1605.0
2016-12-27 10:45:00,83.64,83.64,83.51,83.53,14345.0,73.6025,73.6025,73.4881,73.5057,14345.0
2016-12-27 10:50:00,83.53,83.55,83.45,83.45,9000.0,73.5057,73.5233,73.4353,73.4353,9000.0
2016-12-27 10:55:00,83.49,83.54,83.48,83.54,2653.0,73.4705,73.5145,73.4617,73.5145,2653.0
2016-12-27 11:00:00,83.51,83.52,83.49,83.52,901.0,73.4881,73.4969,73.4705,73.4969,901.0
2016-12-27 11:05:00,83.52,83.53,83.51,83.53,2306.0,73.4969,73.5057,73.4881,73.5057,2306.0
2016-12-27 11:10:00,83.53,83.53,83.46,83.48,1769.0,73.5057,73.5057,73.4441,73.4617,1769.0
2016-12-27 11:15:00,83.46,83.51,83.46,83.51,1900.0,73.4441,73.4881,73.4441,73.4881,1900.0
2016-12-27 11:20:00,83.52,83.52,83.5,83.51,800.0,73.4969,73.4969,73.4793,73.4881,800.0
2016-12-27 11:25:00,83.53,83.59,83.53,83.59,9729.0,73.5057,73.5585,73.5057,73.5585,9729.0
2016-12-27 11:30:00,83.66,83.76,83.66,83.72,10554.0,73.6201,73.7081,73.6201,73.6729,10554.0
2016-12-27 11:35:00,83.72,83.72,83.62,83.64,4611.0,73.6729,73.6729,73.5849,73.6025,4611.0
2016-12-27 11:40:00,83.63,83.63,83.59,83.62,1100.0,73.5937,73.5937,73.5585,73.5849,1100.0
2016-12-27 11:45:00,83.63,83.64,83.61,83.62,4200.0,73.5937,73.6025,73.5761,73.5849,4200.0
2016-12-27 11:50:00,83.61,83.61,83.56,83.56,1727.0,73.5761,73.5761,73.5321,73.5321,1727.0
2016-12-27 11:55:00,83.55,83.57,83.53,83.56,1800.0,73.5233,73.5409,73.5057,73.5321,1800.0
2016-12-27 12:00:00,83.57,83.57,83.52,83.52,542.0,73.5409,73.5409,73.4969,73.4969,542.0
2016-12-27 12:05:00,83.53,83.53,83.43,83.51,2500.0,73.5057,73.5057,73.4177,73.4881,2500.0
2016-12-27 12:10:00,83.48,83.53,83.45,83.48,4576.0,73.4617,73.5057,73.4353,73.4617,4576.0
2016-12-27 12:15:00,83.48,83.61,83.45,83.61,4257.0,73.4617,73.5761,73.4353,73.5761,4257.0
2016-12-27 12:20:00,83.59,83.59,83.58,83.58,1000.0,73.5585,73.5585,73.5497,73.5497,1000.0
2016-12-27 12:25:00,83.58,83.58,83.56,83.58,1001.0,73.5497,73.5497,73.5321,73.5497,1001.0
2016-12-27 12:30:00,83.55,83.57,83.51,83.53,1000.0,73.5233,73.5409,73.4881,73.5057,1000.0
2016-12-27 12:35:00,83.51,83.51,83.48,83.5,1854.0,73.4881,73.4881,73.4617,73.4793,1854.0
2016-12-27 12:40:00,83.5,83.53,83.49,83.5,3427.0,73.4793,73.5057,73.4705,73.4793,3427.0
2016-12-27 12:45:00,83.48,83.49,83.45,83.46,1853.0,73.4617,73.4705,73.4353,73.4441,1853.0
2016-12-27 12:50:00,83.46,83.5,83.46,83.47,1100.0,73.4441,73.4793,73.4441,73.4529,1100.0
2016-12-27 12:55:00,83.48,83.49,83.48,83.49,344.0,73.4617,73.4705,73.4617,73.4705,344.0
2016-12-27 13:00:00,83.48,83.48,83.46,83.47,1656.0,73.4617,73.4617,73.4441,73.4529,1656.0
2016-12-27 13:05:00,83.46,83.48,83.45,83.47,1600.0,73.4441,73.4617,73.4353,73.4529,1600.0
2016-12-27 13:10:00,83.49,83.55,83.49,83.55,1400.0,73.4705,73.5233,73.4705,73.5233,1400.0
2016-12-27 13:15:00,83.54,83.54,83.5,83.5,1338.0,73.5145,73.5145,73.4793,73.4793,1338.0
2016-12-27 13:20:00,83.5,83.52,83.5,83.51,1371.0,73.4793,73.4969,73.4793,73.4881,1371.0
2016-12-27 13:25:00,83.52,83.6,83.52,83.59,3200.0,73.4969,73.5673,73.4969,73.5585,3200.0
2016-12-27 13:30:00,83.61,83.61,83.57,83.58,821.0,73.5761,73.5761,73.5409,73.5497,821.0
2016-12-27 13:35:00,83.6,83.64,83.59,83.59,4542.0,73.5673,73.6025,73.5585,73.5585,4542.0
2016-12-27 13:40:00,83.58,83.58,83.48,83.48,3403.0,73.5497,73.5497,73.4617,73.4617,3403.0
2016-12-27 13:45:00,83.48,83.49,83.47,83.47,1892.0,73.4617,73.4705,73.4529,73.4529,1892.0
2016-12-27 13:50:00,83.48,83.48,83.43,83.43,3741.0,73.4617,73.4617,73.4177,73.4177,3741.0
2016-12-27 13:55:00,83.43,83.46,83.43,83.45,576.0,73.4177,73.4441,73.4177,73.4353,576.0
2016-12-27 14:00:00,83.48,83.48,83.42,83.47,2102.0,73.4617,73.4617,73.4089,73.4529,2102.0
2016-12-27 14:05:00,83.48,83.48,83.43,83.44,2729.0,73.4617,73.4617,73.4177,73.4265,2729.0
2016-12-27 14:10:00,83.45,83.46,83.43,83.44,1831.0,73.4353,73.4441,73.4177,73.4265,1831.0
2016-12-27 14:15:00,83.46,83.48,83.44,83.44,3033.0,73.4441,73.4617,73.4265,73.4265,3033.0
2016-12-27 14:20:00,83.44,83.47,83.41,83.47,3047.0,73.4265,73.4529,73.4001,73.4529,3047.0
2016-12-27 14:25:00,83.46,83.49,83.45,83.45,2960.0,73.4441,73.4705,73.4353,73.4353,2960.0
2016-12-27 14:30:00,83.46,83.51,83.46,83.51,1975.0,73.4441,73.4881,73.4441,73.4881,1975.0
2016-12-27 14:35:00,83.51,83.52,83.49,83.51,1806.0,73.4881,73.4969,73.4705,73.4881,1806.0
2016-12-27 14:40:00,83.54,83.56,83.54,83.56,400.0,73.5145,73.5321,73.5145,73.5321,400.0
2016-12-27 14:45:00,83.56,83.59,83.54,83.58,2803.0,73.5321,73.5585,73.5145,73.5497,2803.0
2016-12-27 14:50:00,83.59,83.59,83.55,83.56,1200.0,73.5585,73.5585,73.5233,73.5321,1200.0
2016-12-27 14:55:00,83.59,83.59,83.52,83.53,2499.0,73.5585,73.5585,73.4969,73.5057,2499.0
2016-12-27 15:00:00,83.53,83.58,83.53,83.58,1452.0,73.5057,73.5497,73.5057,73.5497,1452.0
2016-12-27 15:05:00,83.58,83.59,83.55,83.59,1975.0,73.5497,73.5585,73.5233,73.5585,1975.0
2016-12-27 15:10:00,83.57,83.59,83.54,83.55,3008.0,73.5409,73.5585,73.5145,73.5233,3008.0
2016-12-27 15:15:00,83.55,83.57,83.54,83.54,2031.0,73.5233,73.5409,73.5145,73.5145,2031.0
2016-12-27 15:20:00,83.51,83.55,83.51,83.55,400.0,73.4881,73.5233,73.4881,73.5233,400.0
2016-12-27 15:25:00,83.58,83.58,83.56,83.57,4468.0,73.5497,73.5497,73.5321,73.5409,4468.0
2016-12-27 15:30:00,83.58,83.58,83.54,83.56,4961.0,73.5497,73.5497,73.5145,73.5321,4961.0
2016-12-27 15:35:00,83.58,83.58,83.56,83.57,1200.0,73.5497,73.5497,73.5321,73.5409,1200.0
2016-12-27 15:40:00,83.59,83.65,83.58,83.65,9064.0,73.5585,73.6113,73.5497,73.6113,9064.0
2016-12-27 15:45:00,83.65,83.65,83.58,83.6,4217.0,73.6113,73.6113,73.5497,73.5673,4217.0
2016-12-27 15:50:00,83.59,83.6,83.54,83.55,26909.0,73.5585,73.5673,73.5145,73.5233,26909.0
2016-12-27 15:55:00,83.54,83.56,83.49,83.53,23193.0,73.5145,73.5321,73.4705,73.5057,23193.0
2016-12-28 09:30:00,83.6,83.61,83.46,83.61,6538.0,73.5673,73.5761,73.4441,73.5761,6538.0
2016-12-28 09:35:00,83.63,83.73,83.33,83.35,3750.0,73.5937,73.6817,73.3297,73.3473,3750.0
2016-12-28 09:40:00,83.3,83.35,83.09,83.23,2966.0,73.3033,73.3473,73.1185,73.2417,2966.0
2016-12-28 09:45:00,83.31,83.4,83.27,83.39,3200.0,73.3121,73.3913,73.2769,73.3825,3200.0
2016-12-28 09:50:00,83.38,83.38,83.16,83.16,900.0,73.3737,73.3737,73.1801,73.1801,900.0
2016-12-28 09:55:00,83.16,83.2,83.07,83.07,1712.0,73.1801,73.2153,73.1009,73.1009,1712.0
2016-12-28 10:00:00,83.13,83.21,83.01,83.11,3422.0,73.1537,73.2241,73.0481,73.1361,3422.0
2016-12-28 10:05:00,83.09,83.18,83.05,83.09,2694.0,73.1185,73.1977,73.0833,73.1185,2694.0
2016-12-28 10:10:00,83.16,83.2,83.14,83.2,548.0,73.1801,73.2153,73.1625,73.2153,548.0
2016-12-28 10:15:00,83.18,83.18,83.0,83.0,1964.0,73.1977,73.1977,73.0393,73.0393,1964.0
2016-12-28 10:20:00,83.01,83.03,82.98,82.98,1675.0,73.0481,73.0657,73.0217,73.0217,1675.0
2016-12-28 10:25:00,82.96,82.99,82.96,82.99,564.0,73.0041,73.0305,73.0041,73.0305,564.0
2016-12-28 10:30:00,82.95,83.15,82.95,83.03,7714.0,72.9953,73.1713,72.9953,73.0657,7714.0
2016-12-28 10:35:00,83.04,83.05,82.98,83.0,3100.0,73.0745,73.0833,73.0217,73.0393,3100.0
2016-12-28 10:40:00,82.98,82.98,82.98,82.98,100.0,73.0217,73.0217,73.0217,73.0217,100.0
2016-12-28 10:45:00,82.93,83.0,82.92,83.0,1307.0,72.9777,73.0393,72.9689,73.0393,1307.0
2016-12-28 10:50:00,83.0,83.03,82.98,83.0,2694.0,73.0393,73.0657,73.0217,73.0393,2694.0
2016-12-28 10:55:00,83.0,83.02,82.96,83.02,707.0,73.0393,73.0569,73.0041,73.0569,707.0
2016-12-28 11:00:00,83.02,83.12,83.02,83.11,2700.0,73.0569,73.1449,73.0569,73.1361,2700.0
2016-12-28 11:05:00,83.09,83.14,83.08,83.09,2100.0,73.1185,73.1625,73.1097,73.1185,2100.0
2016-12-28 11:10:00,83.09,83.2,83.09,83.15,800.0,73.1185,73.2153,73.1185,73.1713,800.0
2016-12-28 11:15:00,83.16,83.16,83.1,83.11,837.0,73.1801,73.1801,73.1273,73.1361,837.0
2016-12-28 11:20:00,83.09,83.31,83.08,83.31,1876.0,73.1185,73.3121,73.1097,73.3121,1876.0
2016-12-28 11:25:00,83.3,83.3,83.18,83.28,4682.0,73.3033,73.3033,73.1977,73.2857,4682.0
2016-12-28 11:30:00,83.28,83.37,83.28,83.37,700.0,73.2857,73.3649,73.2857,73.3649,700.0
2016-12-28 11:35:00,83.38,83.38,83.26,83.34,1900.0,73.3737,73.3737,73.2681,73.3385,1900.0
2016-12-28 11:40:00,83.35,83.38,83.32,83.32,943.0,73.3473,73.3737,73.3209,73.3209,943.0
2016-12-28 11:45:00,83.28,83.32,83.24,83.27,2833.0,73.2857,73.3209,73.2505,73.2769,2833.0
2016-12-28 11:50:00,83.25,83.28,83.24,83.25,2025.0,73.2593,73.2857,73.2505,73.2593,2025.0
2016-12-28 11:55:00,83.22,83.24,83.17,83.24,2816.0,73.2329,73.2505,73.1889,73.2505,2816.0
2016-12-28 12:00:00,83.18,83.18,83.06,83.06,933.0,73.1977,73.1977,73.0921,73.0921,933.0
2016-12-28 12:05:00,83.07,83.12,83.02,83.02,2210.0,73.1009,73.1449,73.0569,73.0569,2210.0
2016-12-28 12:10:00,83.0,83.01,82.94,82.94,3516.0,73.0393,73.0481,72.9865,72.9865,3516.0
2016-12-28 12:15:00,82.94,82.99,82.91,82.94,1502.0,72.9865,73.0305,72.9601,72.9865,1502.0
2016-12-28 12:20:00,82.95,82.98,82.95,82.98,500.0,72.9953,73.0217,72.9953,73.0217,500.0
2016-12-28 12:25:00,82.98,82.99,82.95,82.98,2629.0,73.0217,73.0305,72.9953,73.0217,2629.0
2016-12-28 12:30:00,82.97,82.98,82.89,82.9,1603.0,73.0129,73.0217,72.9425,72.9513,1603.0
2016-12-28 12:35:00,82.89,82.94,82.89,82.93,1000.0,72.9425,72.9865,72.9425,72.9777,1000.0
2016-12-28 12:40:00,82.95,82.95,82.79,82.83,3257.0,72.9953,72.9953,72.8545,72.8897,3257.0
2016-12-28 12:45:00,82.81,82.85,82.79,82.85,1090.0,72.8721,72.9073,72.8545,72.9073,1090.0
2016-12-28 12:50:00,82.85,82.94,82.85,82.85,1850.0,72.9073,72.9865,72.9073,72.9073,1850.0
2016-12-28 12:55:00,82.88,82.89,82.85,82.86,1100.0,72.9337,72.9425,72.9073,72.9161,1100.0
2016-12-28 13:00:00,82.87,82.87,82.8,82.81,1519.0,72.9249,72.9249,72.8633,72.8721,1519.0
2016-12-28 13:05:00,82.88,82.88,82.84,82.84,1543.0,72.9337,72.9337,72.8985,72.8985,1543.0
2016-12-28 13:10:00,82.88,82.96,82.88,82.93,2453.0,72.9337,73.0041,72.9337,72.9777,2453.0
2016-12-28 13:15:00,82.96,82.96,82.92,82.96,1106.0,73.0041,73.0041,72.9689,73.0041,1106.0
2016-12-28 13:20:00,82.99,83.0,82.96,82.99,5819.0,73.0305,73.0393,73.0041,73.0305,5819.0
2016-12-28 13:25:00,82.99,82.99,82.96,82.96,4111.0,73.0305,73.0305,73.0041,73.0041,4111.0
2016-12-28 13:30:00,82.97,82.99,82.96,82.99,1436.0,73.0129,73.0305,73.0041,73.0305,1436.0
2016-12-28 13:35:00,82.99,82.99,82.99,82.99,100.0,73.0305,73.0305,73.0305,73.0305,100.0
2016-12-28 13:40:00,82.99,82.99,82.87,82.89,3662.0,73.0305,73.0305,72.9249,72.9425,3662.0
2016-12-28 13:45:00,82.88,82.88,82.85,82.86,3299.0,72.9337,72.9337,72.9073,72.9161,3299.0
2016-12-28 13:50:00,82.88,82.91,82.86,82.88,1600.0,72.9337,72.9601,72.9161,72.9337,1600.0
2016-12-28 13:55:00,82.87,82.89,82.83,82.89,8948.0,72.9249,72.9425,72.8897,72.9425,8948.0
2016-12-28 14:00:00,82.9,82.92,82.87,82.88,3590.0,72.9513,72.9689,72.9249,72.9337,3590.0
2016-12-28 14:05:00,82.87,82.9,82.86,82.9,1888.0,72.9249,72.9513,72.9161,72.9513,1888.0
2016-12-28 14:10:00,82.88,82.91,82.87,82.87,1304.0,72.9337,72.9601,72.9249,72.9249,1304.0
2016-12-28 14:15:00,82.88,82.89,82.85,82.85,1345.0,72.9337,72.9425,72.9073,72.9073,1345.0
2016-12-28 14:20:00,82.84,82.84,82.81,82.82,2403.0,72.8985,72.8985,72.8721,72.8809,2403.0
2016-12-28 14:25:00,82.85,82.87,82.84,82.87,1100.0,72.9073,72.9249,72.8985,72.9249,1100.0
2016-12-28 14:30:00,82.89,82.92,82.87,82.87,2090.0,72.9425,72.9689,72.9249,72.9249,2090.0
2016-12-28 14:35:00,82.85,82.87,82.85,82.87,200.0,72.9073,72.9249,72.9073,72.9249,200.0
2016-12-28 14:40:00,82.87,82.88,82.84,82.84,1289.0,72.9249,72.9337,72.8985,72.8985,1289.0
2016-12-28 14:45:00,82.82,82.84,82.82,82.84,631.0,72.8809,72.8985,72.8809,72.8985,631.0
2016-12-28 14:50:00,82.81,82.81,82.74,82.76,3500.0,72.8721,72.8721,72.8105,72.8281,3500.0
2016-12-28 14:55:00,82.78,82.84,82.78,82.81,1573.0,72.8457,72.8985,72.8457,72.8721,1573.0
2016-12-28 15:00:00,82.83,82.87,82.82,82.87,1634.0,72.8897,72.9249,72.8809,72.9249,1634.0
2016-12-28 15:05:00,82.86,82.91,82.85,82.9,5106.0,72.9161,72.9601,72.9073,72.9513,5106.0
2016-12-28 15:10:00,82.91,82.92,82.89,82.92,2200.0,72.9601,72.9689,72.9425,72.9689,2200.0
2016-12-28 15:15:00,82.93,82.95,82.88,82.88,2372.0,72.9777,72.9953,72.9337,72.9337,2372.0
2016-12-28 15:20:00,82.87,82.91,82.87,82.91,1129.0,72.9249,72.9601,72.9249,72.9601,1129.0
2016-12-28 15:25:00,82.93,82.94,82.89,82.89,2300.0,72.9777,72.9865,72.9425,72.9425,2300.0
2016-12-28 15:30:00,82.89,82.93,82.85,82.89,5067.0,72.9425,72.9777,72.9073,72.9425,5067.0
2016-12-28 15:35:00,82.87,82.87,82.82,82.84,3403.0,72.9249,72.9249,72.8809,72.8985,3403.0
2016-12-28 15:40:00,82.84,82.86,82.77,82.83,6191.0,72.8985,72.9161,72.8369,72.8897,6191.0
2016-12-28 15:45:00,82.81,82.84,82.81,82.81,5394.0,72.8721,72.8985,72.8721,72.8721,5394.0
2016-12-28 15:50:00,82.82,82.85,82.81,82.85,8993.0,72.8809,72.9073,72.8721,72.9073,8993.0
2016-12-28 15:55:00,82.85,82.89,82.82,82.85,19012.0,72.9073,72.9425,72.8809,72.9073,19012.0
2016-12-29 09:30:00,82.85,83.08,82.85,83.08,8176.0,72.9073,73.1097,72.9073,73.1097,8176.0
2016-12-29 09:35:00,82.96,83.47,82.96,83.32,6979.0,73.0041,73.4529,73.0041,73.3209,6979.0
2016-12-29 09:40:00,83.37,83.41,83.11,83.16,2878.0,73.3649,73.4001,73.1361,73.1801,2878.0
2016-12-29 09:45:00,83.16,83.18,82.94,82.94,2075.0,73.1801,73.1977,72.9865,72.9865,2075.0
2016-12-29 09:50:00,82.98,83.04,82.97,83.0,2100.0,73.0217,73.0745,73.0129,73.0393,2100.0
2016-12-29 09:55:00,83.01,83.05,82.87,83.05,3000.0,73.0481,73.0833,72.9249,73.0833,3000.0
2016-12-29 10:00:00,83.12,83.12,83.03,83.03,2769.0,73.1449,73.1449,73.0657,73.0657,2769.0
2016-12-29 10:05:00,83.09,83.1,83.09,83.1,242.0,73.1185,73.1273,73.1185,73.1273,242.0
2016-12-29 10:10:00,83.11,83.11,83.0,83.04,2031.0,73.1361,73.1361,73.0393,73.0745,2031.0
2016-12-29 10:15:00,83.06,83.1,83.04,83.08,1800.0,73.0921,73.1273,73.0745,73.1097,1800.0
2016-12-29 10:20:00,83.09,83.09,82.98,83.0,2100.0,73.1185,73.1185,73.0217,73.0393,2100.0
2016-12-29 10:25:00,83.0,83.1,82.99,83.01,5991.0,73.0393,73.1273,73.0305,73.0481,5991.0
2016-12-29 10:30:00,83.04,83.12,83.04,83.05,2600.0,73.0745,73.1449,73.0745,73.0833,2600.0
2016-12-29 10:35:00,83.03,83.1,82.98,82.98,2400.0,73.0657,73.1273,73.0217,73.0217,2400.0
2016-12-29 10:40:00,82.97,82.97,82.91,82.91,800.0,73.0129,73.0129,72.9601,72.9601,800.0
2016-12-29 10:45:00,82.96,82.99,82.91,82.95,1100.0,73.0041,73.0305,72.9601,72.9953,1100.0
2016-12-29 10:50:00,82.95,82.97,82.89,82.96,6216.0,72.9953,73.0129,72.9425,73.0041,6216.0
2016-12-29 10:55:00,82.99,83.0,82.95,82.95,1400.0,73.0305,73.0393,72.9953,72.9953,1400.0
2016-12-29 11:00:00,82.92,82.97,82.92,82.95,1811.0,72.9689,73.0129,72.9689,72.9953,1811.0
2016-12-29 11:05:00,82.96,83.01,82.95,82.99,2040.0,73.0041,73.0481,72.9953,73.0305,2040.0
2016-12-29 11:10:00,82.99,83.02,82.95,82.96,2600.0,73.0305,73.0569,72.9953,73.0041,2600.0
2016-12-29 11:15:00,83.02,83.02,82.86,82.86,3805.0,73.0569,73.0569,72.9161,72.9161,3805.0
2016-12-29 11:20:00,82.87,82.87,82.72,82.74,4618.0,72.9249,72.9249,72.7929,72.8105,4618.0
2016-12-29 11:25:00,82.74,82.74,82.67,82.7,3714.0,72.8105,72.8105,72.7489,72.7753,3714.0
2016-12-29 11:30:00,82.7,82.72,82.62,82.62,3925.0,72.7753,72.7929,72.7049,72.7049,3925.0
2016-12-29 11:35:00,82.63,82.68,82.62,82.66,7517.0,72.7137,72.7577,72.7049,72.7401,7517.0
2016-12-29 11:40:00,82.63,82.71,82.6,82.68,2700.0,72.7137,72.7841,72.6873,72.7577,2700.0
2016-12-29 11:45:00,82.66,82.67,82.61,82.64,1240.0,72.7401,72.7489,72.6961,72.7225,1240.0
2016-12-29 11:50:00,82.6,82.6,82.55,82.57,2790.0,72.6873,72.6873,72.6433,72.6609,2790.0
2016-12-29 11:55:00,82.55,82.58,82.54,82.58,800.0,72.6433,72.6697,72.6345,72.6697,800.0
2016-12-29 12:00:00,82.62,82.71,82.62,82.71,500.0,72.7049,72.7841,72.7049,72.7841,500.0
2016-12-29 12:05:00,82.7,82.7,82.62,82.62,1779.0,72.7753,72.7753,72.7049,72.7049,1779.0
2016-12-29 12:10:00,82.56,82.6,82.54,82.57,1397.0,72.6521,72.6873,72.6345,72.6609,1397.0
2016-12-29 12:15:00,82.65,82.72,82.64,82.71,1122.0,72.7313,72.7929,72.7225,72.7841,1122.0
2016-12-29 12:20:00,82.75,82.79,82.72,82.74,2376.0,72.8193,72.8545,72.7929,72.8105,2376.0
2016-12-29 12:25:00,82.78,82.85,82.78,82.85,900.0,72.8457,72.9073,72.8457,72.9073,900.0
2016-12-29 12:30:00,82.85,82.88,82.79,82.79,2000.0,72.9073,72.9337,72.8545,72.8545,2000.0
2016-12-29 12:35:00,82.79,82.79,82.79,82.79,357.0,72.8545,72.8545,72.8545,72.8545,357.0
2016-12-29 12:40:00,82.8,82.82,82.74,82.74,3841.0,72.8633,72.8809,72.8105,72.8105,3841.0
2016-12-29 12:45:00,82.79,82.79,82.7,82.7,4534.0,72.8545,72.8545,72.7753,72.7753,4534.0
2016-12-29 12:50:00,82.75,82.78,82.73,82.78,1632.0,72.8193,72.8457,72.8017,72.8457,1632.0
2016-12-29 12:55:00,82.78,82.79,82.74,82.76,2466.0,72.8457,72.8545,72.8105,72.8281,2466.0
2016-12-29 13:00:00,82.77,82.83,82.76,82.83,1899.0,72.8369,72.8897,72.8281,72.8897,1899.0
2016-12-29 13:05:00,82.83,82.84,82.8,82.81,2374.0,72.8897,72.8985,72.8633,72.8721,2374.0
2016-12-29 13:10:00,82.79,82.9,82.79,82.9,2202.0,72.8545,72.9513,72.8545,72.9513,2202.0
2016-12-29 13:15:00,82.9,82.9,82.79,82.84,6144.0,72.9513,72.9513,72.8545,72.8985,6144.0
2016-12-29 13:20:00,82.85,82.86,82.84,82.84,2475.0,72.9073,72.9161,72.8985,72.8985,2475.0
2016-12-29 13:25:00,82.86,82.92,82.85,82.92,4470.0,72.9161,72.9689,72.9073,72.9689,4470.0
2016-12-29 13:30:00,82.94,82.95,82.81,82.82,3450.0,72.9865,72.9953,72.8721,72.8809,3450.0
2016-12-29 13:35:00,82.82,82.83,82.78,82.79,2443.0,72.8809,72.8897,72.8457,72.8545,2443.0
2016-12-29 13:40:00,82.78,82.78,82.69,82.69,2318.0,72.8457,72.8457,72.7665,72.7665,2318.0
2016-12-29 13:45:00,82.7,82.78,82.7,82.78,5668.0,72.7753,72.8457,72.7753,72.8457,5668.0
2016-12-29 13:50:00,82.78,82.82,82.75,82.81,3945.0,72.8457,72.8809,72.8193,72.8721,3945.0
2016-12-29 13:55:00,82.79,82.83,82.76,82.83,2192.0,72.8545,72.8897,72.8281,72.8897,2192.0
2016-12-29 14:00:00,82.84,82.96,82.83,82.96,2756.0,72.8985,73.0041,72.8897,73.0041,2756.0
2016-12-29 14:05:00,82.96,82.96,82.85,82.88,3550.0,73.0041,73.0041,72.9073,72.9337,3550.0
2016-12-29 14:10:00,82.88,82.88,82.8,82.81,1192.0,72.9337,72.9337,72.8633,72.8721,1192.0
2016-12-29 14:15:00,82.82,82.86,82.8,82.86,3922.0,72.8809,72.9161,72.8633,72.9161,3922.0
2016-12-29 14:20:00,82.86,82.91,82.86,82.9,2970.0,72.9161,72.9601,72.9161,72.9513,2970.0
2016-12-29 14:25:00,82.89,82.89,82.8,82.8,2569.0,72.9425,72.9425,72.8633,72.8633,2569.0
2016-12-29 14:30:00,82.83,82.85,82.75,82.75,1514.0,72.8897,72.9073,72.8193,72.8193,1514.0
2016-12-29 14:35:00,82.75,82.82,82.75,82.81,4452.0,72.8193,72.8809,72.8193,72.8721,4452.0
2016-12-29 14:40:00,82.8,82.81,82.78,82.79,3301.0,72.8633,72.8721,72.8457,72.8545,3301.0
2016-12-29 14:45:00,82.81,82.85,82.81,82.84,1549.0,72.8721,72.9073,72.8721,72.8985,1549.0
2016-12-29 14:50:00,82.82,82.9,82.81,82.89,4473.0,72.8809,72.9513,72.8721,72.9425,4473.0
2016-12-29 14:55:00,82.88,82.93,82.86,82.92,3600.0,72.9337,72.9777,72.9161,72.9689,3600.0
2016-12-29 15:00:00,82.91,82.92,82.87,82.87,4370.0,72.9601,72.9689,72.9249,72.9249,4370.0
2016-12-29 15:05:00,82.89,82.89,82.82,82.85,3429.0,72.9425,72.9425,72.8809,72.9073,3429.0
2016-12-29 15:10:00,82.85,82.88,82.84,82.87,4836.0,72.9073,72.9337,72.8985,72.9249,4836.0
2016-12-29 15:15:00,82.88,82.91,82.86,82.89,2100.0,72.9337,72.9601,72.9161,72.9425,2100.0
2016-12-29 15:20:00,82.9,82.93,82.89,82.93,6157.0,72.9513,72.9777,72.9425,72.9777,6157.0
2016-12-29 15:25:00,82.93,82.93,82.88,82.88,5850.0,72.9777,72.9777,72.9337,72.9337,5850.0
2016-12-29 15:30:00,82.89,82.92,82.87,82.87,7405.0,72.9425,72.9689,72.9249,72.9249,7405.0
2016-12-29 15:35:00,82.88,82.88,82.8,82.84,8645.0,72.9337,72.9337,72.8633,72.8985,8645.0
2016-12-29 15:40:00,82.83,82.84,82.82,82.82,5596.0,72.8897,72.8985,72.8809,72.8809,5596.0
2016-12-29 15:45:00,82.82,82.86,82.79,82.8,7840.0,72.8809,72.9161,72.8545,72.8633,7840.0
2016-12-29 15:50:00,82.8,82.89,82.8,82.82,10525.0,72.8633,72.9425,72.8633,72.8809,10525.0
2016-12-29 15:55:00,82.81,82.88,82.8,82.86,26923.0,72.8721,72.9337,72.8633,72.9161,26923.0
2016-12-30 09:30:00,83.17,83.34,83.17,83.19,6141.0,73.1889,73.3385,73.1889,73.2065,6141.0
2016-12-30 09:35:00,83.07,83.07,82.86,83.03,2800.0,73.1009,73.1009,72.9161,73.0657,2800.0
2016-12-30 09:40:00,83.06,83.13,82.88,82.89,2208.0,73.0921,73.1537,72.9337,72.9425,2208.0
2016-12-30 09:45:00,82.92,83.12,82.82,83.0,2700.0,72.9689,73.1449,72.8809,73.0393,2700.0
2016-12-30 09:50:00,82.96,82.96,82.91,82.93,1000.0,73.0041,73.0041,72.9601,72.9777,1000.0
2016-12-30 09:55:00,82.82,82.87,82.68,82.71,4368.0,72.8809,72.9249,72.7577,72.7841,4368.0
2016-12-30 10:00:00,82.7,82.92,82.63,82.87,5146.0,72.7753,72.9689,72.7137,72.9249,5146.0
2016-12-30 10:05:00,82.85,82.87,82.78,82.87,3949.0,72.9073,72.9249,72.8457,72.9249,3949.0
2016-12-30 10:10:00,82.9,82.96,82.88,82.89,2872.0,72.9513,73.0041,72.9337,72.9425,2872.0
2016-12-30 10:15:00,82.91,82.97,82.89,82.89,2000.0,72.9601,73.0129,72.9425,72.9425,2000.0
2016-12-30 10:20:00,82.86,82.89,82.79,82.8,1928.0,72.9161,72.9425,72.8545,72.8633,1928.0
2016-12-30 10:25:00,82.82,82.89,82.8,82.85,2875.0,72.8809,72.9425,72.8633,72.9073,2875.0
2016-12-30 10:30:00,82.83,82.94,82.83,82.94,1000.0,72.8897,72.9865,72.8897,72.9865,1000.0
2016-12-30 10:35:00,82.91,82.91,82.84,82.84,1337.0,72.9601,72.9601,72.8985,72.8985,1337.0
2016-12-30 10:40:00,82.81,82.82,82.72,82.72,4050.0,72.8721,72.8809,72.7929,72.7929,4050.0
2016-12-30 10:45:00,82.74,82.74,82.7,82.72,2527.0,72.8105,72.8105,72.7753,72.7929,2527.0
2016-12-30 10:50:00,82.71,82.75,82.66,82.7,3809.0,72.7841,72.8193,72.7401,72.7753,3809.0
2016-12-30 10:55:00,82.73,82.8,82.73,82.75,2257.0,72.8017,72.8633,72.8017,72.8193,2257.0
2016-12-30 11:00:00,82.81,82.81,82.76,82.76,1600.0,72.8721,72.8721,72.8281,72.8281,1600.0
2016-12-30 11:05:00,82.75,82.76,82.74,82.74,700.0,72.8193,72.8281,72.8105,72.8105,700.0
2016-12-30 11:10:00,82.76,82.8,82.76,82.76,2300.0,72.8281,72.8633,72.8281,72.8281,2300.0
2016-12-30 11:15:00,82.84,82.97,82.84,82.96,1733.0,72.8985,73.0129,72.8985,73.0041,1733.0
2016-12-30 11:20:00,82.95,82.97,82.89,82.93,2773.0,72.9953,73.0129,72.9425,72.9777,2773.0
2016-12-30 11:25:00,83.0,83.0,82.97,82.97,1100.0,73.0393,73.0393,73.0129,73.0129,1100.0
2016-12-30 11:30:00,82.96,82.98,82.94,82.94,3344.0,73.0041,73.0217,72.9865,72.9865,3344.0
2016-12-30 11:35:00,82.92,82.94,82.89,82.89,1099.0,72.9689,72.9865,72.9425,72.9425,1099.0
2016-12-30 11:40:00,82.93,83.06,82.93,83.02,2001.0,72.9777,73.0921,72.9777,73.0569,2001.0
2016-12-30 11:45:00,83.02,83.1,83.02,83.06,900.0,73.0569,73.1273,73.0569,73.0921,900.0
2016-12-30 11:50:00,83.03,83.06,83.0,83.03,1400.0,73.0657,73.0921,73.0393,73.0657,1400.0
2016-12-30 11:55:00,83.01,83.01,82.95,82.96,2350.0,73.0481,73.0481,72.9953,73.0041,2350.0
2016-12-30 12:00:00,82.94,82.95,82.87,82.88,1400.0,72.9865,72.9953,72.9249,72.9337,1400.0
2016-12-30 12:05:00,82.86,82.87,82.85,82.86,800.0,72.9161,72.9249,72.9073,72.9161,800.0
2016-12-30 12:10:00,82.88,82.99,82.88,82.99,509.0,72.9337,73.0305,72.9337,73.0305,509.0
2016-12-30 12:15:00,83.01,83.01,82.95,82.96,1250.0,73.0481,73.0481,72.9953,73.0041,1250.0
2016-12-30 12:20:00,82.96,82.98,82.89,82.89,2000.0,73.0041,73.0217,72.9425,72.9425,2000.0
2016-12-30 12:25:00,82.91,82.98,82.9,82.96,918.0,72.9601,73.0217,72.9513,73.0041,918.0
2016-12-30 12:30:00,82.93,82.93,82.86,82.9,2270.0,72.9777,72.9777,72.9161,72.9513,2270.0
2016-12-30 12:35:00,82.91,82.92,82.8,82.81,2200.0,72.9601,72.9689,72.8633,72.8721,2200.0
2016-12-30 12:40:00,82.79,82.79,82.71,82.74,2400.0,72.8545,72.8545,72.7841,72.8105,2400.0
2016-12-30 12:45:00,82.73,82.73,82.7,82.71,1668.0,72.8017,72.8017,72.7753,72.7841,1668.0
2016-12-30 12:50:00,82.71,82.71,82.62,82.63,2445.0,72.7841,72.7841,72.7049,72.7137,2445.0
2016-12-30 12:55:00,82.67,82.69,82.65,82.69,1263.0,72.7489,72.7665,72.7313,72.7665,1263.0
2016-12-30 13:00:00,82.68,82.69,82.67,82.69,1000.0,72.7577,72.7665,72.7489,72.7665,1000.0
2016-12-30 13:05:00,82.66,82.68,82.63,82.63,2174.0,72.7401,72.7577,72.7137,72.7137,2174.0
2016-12-30 13:10:00,82.61,82.63,82.56,82.61,4048.0,72.6961,72.7137,72.6521,72.6961,4048.0
2016-12-30 13:15:00,82.6,82.63,82.59,82.61,2010.0,72.6873,72.7137,72.6785,72.6961,2010.0
2016-12-30 13:20:00,82.62,82.73,82.62,82.73,2492.0,72.7049,72.8017,72.7049,72.8017,2492.0
2016-12-30 13:25:00,82.73,82.74,82.66,82.68,3000.0,72.8017,72.8105,72.7401,72.7577,3000.0
2016-12-30 13:30:00,82.7,82.7,82.64,82.64,2146.0,72.7753,72.7753,72.7225,72.7225,2146.0
2016-12-30 13:35:00,82.68,82.7,82.68,82.7,1100.0,72.7577,72.7753,72.7577,72.7753,1100.0
2016-12-30 13:40:00,82.73,82.74,82.67,82.67,1700.0,72.8017,72.8105,72.7489,72.7489,1700.0
2016-12-30 13:45:00,82.66,82.7,82.64,82.7,1411.0,72.7401,72.7753,72.7225,72.7753,1411.0
2016-12-30 13:50:00,82.67,82.74,82.67,82.72,1500.0,72.7489,72.8105,72.7489,72.7929,1500.0
2016-12-30 13:55:00,82.71,82.73,82.66,82.7,2000.0,72.7841,72.8017,72.7401,72.7753,2000.0
2016-12-30 14:00:00,82.69,82.71,82.67,82.69,2500.0,72.7665,72.7841,72.7489,72.7665,2500.0
2016-12-30 14:05:00,82.7,82.7,82.65,82.65,1731.0,72.7753,72.7753,72.7313,72.7313,1731.0
2016-12-30 14:10:00,82.65,82.69,82.61,82.67,2775.0,72.7313,72.7665,72.6961,72.7489,2775.0
2016-12-30 14:15:00,82.69,82.75,82.69,82.75,842.0,72.7665,72.8193,72.7665,72.8193,842.0
2016-12-30 14:20:00,82.77,82.77,82.72,82.73,2465.0,72.8369,72.8369,72.7929,72.8017,2465.0
2016-12-30 14:25:00,82.72,82.76,82.72,82.73,2804.0,72.7929,72.8281,72.7929,72.8017,2804.0
2016-12-30 14:30:00,82.72,82.77,82.7,82.77,1342.0,72.7929,72.8369,72.7753,72.8369,1342.0
2016-12-30 14:35:00,82.77,82.81,82.77,82.79,2275.0,72.8369,72.8721,72.8369,72.8545,2275.0
2016-12-30 14:40:00,82.82,82.83,82.79,82.83,1307.0,72.8809,72.8897,72.8545,72.8897,1307.0
2016-12-30 14:45:00,82.83,82.83,82.69,82.69,2852.0,72.8897,72.8897,72.7665,72.7665,2852.0
2016-12-30 14:50:00,82.67,82.72,82.66,82.66,1151.0,72.7489,72.7929,72.7401,72.7401,1151.0
2016-12-30 14:55:00,82.66,82.66,82.62,82.65,2971.0,72.7401,72.7401,72.7049,72.7313,2971.0
2016-12-30 15:00:00,82.68,82.7,82.64,82.68,4167.0,72.7577,72.7753,72.7225,72.7577,4167.0
2016-12-30 15:05:00,82.67,82.74,82.67,82.73,1084.0,72.7489,72.8105,72.7489,72.8017,1084.0
2016-12-30 15:10:00,82.74,82.84,82.72,82.83,4602.0,72.8105,72.8985,72.7929,72.8897,4602.0
2016-12-30 15:15:00,82.84,82.9,82.84,82.89,4404.0,72.8985,72.9513,72.8985,72.9425,4404.0
2016-12-30 15:20:00,82.89,82.92,82.87,82.88,6845.0,72.9425,72.9689,72.9249,72.9337,6845.0
2016-12-30 15:25:00,82.86,83.01,82.85,83.01,5331.0,72.9161,73.0481,72.9073,73.0481,5331.0
2016-12-30 15:30:00,82.99,83.0,82.88,82.9,5569.0,73.0305,73.0393,72.9337,72.9513,5569.0
2016-12-30 15:35:00,82.89,82.9,82.82,82.84,7464.0,72.9425,72.9513,72.8809,72.8985,7464.0
2016-12-30 15:40:00,82.84,82.85,82.77,82.78,4823.0,72.8985,72.9073,72.8369,72.8457,4823.0
2016-12-30 15:45:00,82.76,82.77,82.68,82.7,14274.0,72.8281,72.8369,72.7577,72.7753,14274.0
2016-12-30 15:50:00,82.67,82.7,82.65,82.67,14761.0,72.7489,72.7753,72.7313,72.7489,14761.0
2016-12-30 15:55:00,82.67,82.94,82.65,82.94,67262.0,72.7489,72.9865,72.7313,72.9865,67262.0
2017-01-03 09:30:00,83.39,83.7,83.32,83.6,18881.0,73.3825,73.6553,73.3209,73.5673,18881.0
2017-01-03 09:35:00,83.51,83.66,83.26,83.3,15352.0,73.4881,73.6201,73.2681,73.3033,15352.0
2017-01-03 09:40:00,83.17,83.39,83.02,83.28,12803.0,73.1889,73.3825,73.0569,73.2857,12803.0
2017-01-03 09:45:00,83.3,83.34,83.12,83.18,8130.0,73.3033,73.3385,73.1449,73.1977,8130.0
2017-01-03 09:50:00,83.18,83.42,83.08,83.38,5050.0,73.1977,73.4089,73.1097,73.3737,5050.0
2017-01-03 09:55:00,83.34,83.35,83.18,83.35,6874.0,73.3385,73.3473,73.1977,73.3473,6874.0
2017-01-03 10:00:00,83.38,83.44,83.24,83.42,6287.0,73.3737,73.4265,73.2505,73.4089,6287.0
2017-01-03 10:05:00,83.44,83.88,83.44,83.86,7701.0,73.4265,73.8137,73.4265,73.7961,7701.0
2017-01-03 10:10:00,83.92,83.92,83.78,83.78,5735.0,73.8489,73.8489,73.7257,73.7257,5735.0
2017-01-03 10:15:00,83.75,83.81,83.62,83.79,4864.0,73.6993,73.7521,73.5849,73.7345,4864.0
2017-01-03 10:20:00,83.83,83.86,83.72,83.82,11794.0,73.7697,73.7961,73.6729,73.7609,11794.0
2017-01-03 10:25:00,83.81,83.81,83.73,83.77,5482.0,73.7521,73.7521,73.6817,73.7169,5482.0
2017-01-03 10:30:00,83.73,83.83,83.7,83.82,7567.0,73.6817,73.7697,73.6553,73.7609,7567.0
2017-01-03 10:35:00,83.82,83.84,83.72,83.74,14148.0,73.7609,73.7785,73.6729,73.6905,14148.0
2017-01-03 10:40:00,83.73,83.79,83.73,83.75,12777.0,73.6817,73.7345,73.6817,73.6993,12777.0
2017-01-03 10:45:00,83.74,83.82,83.72,83.74,11531.0,73.6905,73.7609,73.6729,73.6905,11531.0
2017-01-03 10:50:00,83.73,83.76,83.52,83.55,9818.0,73.6817,73.7081,73.4969,73.5233,9818.0
2017-01-03 10:55:00,83.53,83.57,83.5,83.55,22549.0,73.5057,73.5409,73.4793,73.5233,22549.0
2017-01-03 11:00:00,83.54,83.55,83.37,83.53,13732.0,73.5145,73.5233,73.3649,73.5057,13732.0
2017-01-03 11:05:00,83.57,83.61,83.52,83.57,10562.0,73.5409,73.5761,73.4969,73.5409,10562.0
2017-01-03 11:10:00,83.58,83.6,83.5,83.54,11529.0,73.5497,73.5673,73.4793,73.5145,11529.0
2017-01-03 11:15:00,83.55,83.6,83.51,83.54,16289.0,73.5233,73.5673,73.4881,73.5145,16289.0
2017-01-03 11:20:00,83.55,83.69,83.55,83.66,9501.0,73.5233,73.6465,73.5233,73.6201,9501.0
2017-01-03 11:25:00,83.66,83.66,83.56,83.6,12396.0,73.6201,73.6201,73.5321,73.5673,12396.0
2017-01-03 11:30:00,83.59,83.77,83.58,83.77,11074.0,73.5585,73.7169,73.5497,73.7169,11074.0
2017-01-03 11:35:00,83.76,83.76,83.65,83.68,19506.0,73.7081,73.7081,73.6113,73.6377,19506.0
2017-01-03 11:40:00,83.7,83.7,83.54,83.59,11115.0,73.6553,73.6553,73.5145,73.5585,11115.0
2017-01-03 11:45:00,83.61,83.66,83.59,83.62,6813.0,73.5761,73.6201,73.5585,73.5849,6813.0
2017-01-03 11:50:00,83.61,83.65,83.58,83.65,4712.0,73.5761,73.6113,73.5497,73.6113,4712.0
2017-01-03 11:55:00,83.65,83.73,83.59,83.73,10583.0,73.6113,73.6817,73.5585,73.6817,10583.0
2017-01-03 12:00:00,83.74,83.78,83.72,83.77,7835.0,73.6905,73.7257,73.6729,73.7169,7835.0
2017-01-03 12:05:00,83.78,83.83,83.69,83.78,14202.0,73.7257,73.7697,73.6465,73.7257,14202.0
2017-01-03 12:10:00,83.79,83.82,83.78,83.8,8583.0,73.7345,73.7609,73.7257,73.7433,8583.0
2017-01-03 12:15:00,83.8,83.88,83.78,83.8,16704.0,73.7433,73.8137,73.7257,73.7433,16704.0
2017-01-03 12:20:00,83.81,83.81,83.74,83.74,9599.0,73.7521,73.7521,73.6905,73.6905,9599.0
2017-01-03 12:25:00,83.76,83.83,83.76,83.8,7567.0,73.7081,73.7697,73.7081,73.7433,7567.0
2017-01-03 12:30:00,83.8,83.85,83.78,83.84,14080.0,73.7433,73.7873,73.7257,73.7785,14080.0
2017-01-03 12:35:00,83.84,83.84,83.64,83.64,4867.0,73.7785,73.7785,73.6025,73.6025,4867.0
2017-01-03 12:40:00,83.62,83.63,83.59,83.62,5655.0,73.5849,73.5937,73.5585,73.5849,5655.0
2017-01-03 12:45:00,83.6,83.66,83.57,83.63,5735.0,73.5673,73.6201,73.5409,73.5937,5735.0
2017-01-03 12:50:00,83.65,83.65,83.57,83.62,3816.0,73.6113,73.6113,73.5409,73.5849,3816.0
2017-01-03 12:55:00,83.64,83.72,83.64,83.69,3956.0,73.6025,73.6729,73.6025,73.6465,3956.0
2017-01-03 13:00:00,83.7,83.75,83.67,83.67,5369.0,73.6553,73.6993,73.6289,73.6289,5369.0
2017-01-03 13:05:00,83.66,83.68,83.62,83.63,1910.0,73.6201,73.6377,73.5849,73.5937,1910.0
2017-01-03 13:10:00,83.62,83.63,83.58,83.63,3967.0,73.5849,73.5937,73.5497,73.5937,3967.0
2017-01-03 13:15:00,83.64,83.64,83.58,83.58,3560.0,73.6025,73.6025,73.5497,73.5497,3560.0
2017-01-03 13:20:00,83.59,83.7,83.59,83.7,5281.0,73.5585,73.6553,73.5585,73.6553,5281.0
2017-01-03 13:25:00,83.7,83.71,83.64,83.66,4297.0,73.6553,73.6641,73.6025,73.6201,4297.0
2017-01-03 13:30:00,83.66,83.7,83.66,83.66,3767.0,73.6201,73.6553,73.6201,73.6201,3767.0
2017-01-03 13:35:00,83.65,83.66,83.62,83.63,3168.0,73.6113,73.6201,73.5849,73.5937,3168.0
2017-01-03 13:40:00,83.62,83.62,83.56,83.57,3169.0,73.5849,73.5849,73.5321,73.5409,3169.0
2017-01-03 13:45:00,83.58,83.64,83.47,83.49,8131.0,73.5497,73.6025,73.4529,73.4705,8131.0
2017-01-03 13:50:00,83.49,83.54,83.48,83.49,5529.0,73.4705,73.5145,73.4617,73.4705,5529.0
2017-01-03 13:55:00,83.48,83.55,83.47,83.47,4240.0,73.4617,73.5233,73.4529,73.4529,4240.0
2017-01-03 14:00:00,83.49,83.54,83.46,83.48,8611.0,73.4705,73.5145,73.4441,73.4617,8611.0
2017-01-03 14:05:00,83.47,83.47,83.43,83.43,6040.0,73.4529,73.4529,73.4177,73.4177,6040.0
2017-01-03 14:10:00,83.43,83.47,83.42,83.43,3478.0,73.4177,73.4529,73.4089,73.4177,3478.0
2017-01-03 14:15:00,83.43,83.47,83.41,83.45,1900.0,73.4177,73.4529,73.4001,73.4353,1900.0
2017-01-03 14:20:00,83.44,83.47,83.43,83.45,4186.0,73.4265,73.4529,73.4177,73.4353,4186.0
2017-01-03 14:25:00,83.47,83.49,83.45,83.45,4112.0,73.4529,73.4705,73.4353,73.4353,4112.0
2017-01-03 14:30:00,83.45,83.47,83.4,83.4,5733.0,73.4353,73.4529,73.3913,73.3913,5733.0
2017-01-03 14:35:00,83.42,83.42,83.32,83.32,5430.0,73.4089,73.4089,73.3209,73.3209,5430.0
2017-01-03 14:40:00,83.3,83.43,83.3,83.41,5004.0,73.3033,73.4177,73.3033,73.4001,5004.0
2017-01-03 14:45:00,83.41,83.42,83.37,83.4,5258.0,73.4001,73.4089,73.3649,73.3913,5258.0
2017-01-03 14:50:00,83.4,83.41,83.36,83.4,4008.0,73.3913,73.4001,73.3561,73.3913,4008.0
2017-01-03 14:55:00,83.42,83.44,83.39,83.44,8953.0,73.4089,73.4265,73.3825,73.4265,8953.0
2017-01-03 15:00:00,83.44,83.55,83.44,83.54,4535.0,73.4265,73.5233,73.4265,73.5145,4535.0
2017-01-03 15:05:00,83.55,83.55,83.5,83.51,8118.0,73.5233,73.5233,73.4793,73.4881,8118.0
2017-01-03 15:10:00,83.51,83.51,83.47,83.49,7706.0,73.4881,73.4881,73.4529,73.4705,7706.0
2017-01-03 15:15:00,83.5,83.53,83.46,83.47,8091.0,73.4793,73.5057,73.4441,73.4529,8091.0
2017-01-03 15:20:00,83.47,83.48,83.36,83.39,7146.0,73.4529,73.4617,73.3561,73.3825,7146.0
2017-01-03 15:25:00,83.37,83.42,83.37,83.42,4390.0,73.3649,73.4089,73.3649,73.4089,4390.0
2017-01-03 15:30:00,83.42,83.43,83.38,83.43,10621.0,73.4089,73.4177,73.3737,73.4177,10621.0
2017-01-03 15:35:00,83.42,83.53,83.42,83.52,12601.0,73.4089,73.5057,73.4089,73.4969,12601.0
2017-01-03 15:40:00,83.53,83.69,83.53,83.62,16744.0,73.5057,73.6465,73.5057,73.5849,16744.0
2017-01-03 15:45:00,83.62,83.67,83.6,83.65,25592.0,73.5849,73.6289,73.5673,73.6113,25592.0
2017-01-03 15:50:00,83.66,83.69,83.64,83.67,26629.0,73.6201,73.6465,73.6025,73.6289,26629.0
2017-01-03 15:55:00,83.67,83.68,83.58,83.61,58634.0,73.6289,73.6377,73.5497,73.5761,58634.0
2017-01-04 09:30:00,83.55,83.58,83.28,83.35,11878.0,73.5233,73.5497,73.2857,73.3473,11878.0
2017-01-04 09:35:00,83.47,83.8,83.35,83.69,6824.0,73.4529,73.7433,73.3473,73.6465,6824.0
2017-01-04 09:40:00,83.61,83.77,83.56,83.56,3300.0,73.5761,73.7169,73.5321,73.5321,3300.0
2017-01-04 09:45:00,83.6,83.62,83.5,83.6,7250.0,73.5673,73.5849,73.4793,73.5673,7250.0
2017-01-04 09:50:00,83.61,83.81,83.61,83.76,4805.0,73.5761,73.7521,73.5761,73.7081,4805.0
2017-01-04 09:55:00,83.72,83.78,83.68,83.74,2800.0,73.6729,73.7257,73.6377,73.6905,2800.0
2017-01-04 10:00:00,83.74,83.93,83.72,83.77,13803.0,73.6905,73.8577,73.6729,73.7169,13803.0
2017-01-04 10:05:00,83.74,83.74,83.61,83.66,3739.0,73.6905,73.6905,73.5761,73.6201,3739.0
2017-01-04 10:10:00,83.59,83.66,83.55,83.66,3466.0,73.5585,73.6201,73.5233,73.6201,3466.0
2017-01-04 10:15:00,83.62,83.63,83.56,83.59,2600.0,73.5849,73.5937,73.5321,73.5585,2600.0
2017-01-04 10:20:00,83.59,83.73,83.59,83.69,4743.0,73.5585,73.6817,73.5585,73.6465,4743.0
2017-01-04 10:25:00,83.7,83.83,83.61,83.61,9272.0,73.6553,73.7697,73.5761,73.5761,9272.0
2017-01-04 10:30:00,83.61,83.7,83.61,83.64,8972.0,73.5761,73.6553,73.5761,73.6025,8972.0
2017-01-04 10:35:00,83.66,83.66,83.48,83.48,11264.0,73.6201,73.6201,73.4617,73.4617,11264.0
2017-01-04 10:40:00,83.47,83.52,83.47,83.49,3865.0,73.4529,73.4969,73.4529,73.4705,3865.0
2017-01-04 10:45:00,83.5,83.66,83.48,83.66,6726.0,73.4793,73.6201,73.4617,73.6201,6726.0
2017-01-04 10:50:00,83.67,83.73,83.65,83.67,4500.0,73.6289,73.6817,73.6113,73.6289,4500.0
2017-01-04 10:55:00,83.67,83.67,83.59,83.59,3134.0,73.6289,73.6289,73.5585,73.5585,3134.0
2017-01-04 11:00:00,83.58,83.8,83.58,83.8,3742.0,73.5497,73.7433,73.5497,73.7433,3742.0
2017-01-04 11:05:00,83.8,83.85,83.74,83.78,8676.0,73.7433,73.7873,73.6905,73.7257,8676.0
2017-01-04 11:10:00,83.78,83.8,83.7,83.75,14358.0,73.7257,73.7433,73.6553,73.6993,14358.0
2017-01-04 11:15:00,83.73,83.74,83.59,83.61,4313.0,73.6817,73.6905,73.5585,73.5761,4313.0
2017-01-04 11:20:00,83.6,83.62,83.51,83.52,8528.0,73.5673,73.5849,73.4881,73.4969,8528.0
2017-01-04 11:25:00,83.49,83.54,83.46,83.54,5658.0,73.4705,73.5145,73.4441,73.5145,5658.0
2017-01-04 11:30:00,83.5,83.52,83.49,83.51,8394.0,73.4793,73.4969,73.4705,73.4881,8394.0
2017-01-04 11:35:00,83.53,83.57,83.53,83.54,1600.0,73.5057,73.5409,73.5057,73.5145,1600.0
2017-01-04 11:40:00,83.53,83.53,83.45,83.45,3900.0,73.5057,73.5057,73.4353,73.4353,3900.0
2017-01-04 11:45:00,83.47,83.51,83.42,83.44,7235.0,73.4529,73.4881,73.4089,73.4265,7235.0
2017-01-04 11:50:00,83.47,83.49,83.43,83.49,3112.0,73.4529,73.4705,73.4177,73.4705,3112.0
2017-01-04 11:55:00,83.48,83.56,83.46,83.49,6448.0,73.4617,73.5321,73.4441,73.4705,6448.0
2017-01-04 12:00:00,83.51,83.54,83.48,83.48,2803.0,73.4881,73.5145,73.4617,73.4617,2803.0
2017-01-04 12:05:00,83.5,83.53,83.44,83.45,6250.0,73.4793,73.5057,73.4265,73.4353,6250.0
2017-01-04 12:10:00,83.46,83.47,83.44,83.44,800.0,73.4441,73.4529,73.4265,73.4265,800.0
2017-01-04 12:15:00,83.46,83.47,83.39,83.42,5391.0,73.4441,73.4529,73.3825,73.4089,5391.0
2017-01-04 12:20:00,83.41,83.43,83.41,83.43,1200.0,73.4001,73.4177,73.4001,73.4177,1200.0
2017-01-04 12:25:00,83.45,83.45,83.39,83.39,4550.0,73.4353,73.4353,73.3825,73.3825,4550.0
2017-01-04 12:30:00,83.39,83.43,83.37,83.39,5597.0,73.3825,73.4177,73.3649,73.3825,5597.0
2017-01-04 12:35:00,83.38,83.4,83.38,83.39,1262.0,73.3737,73.3913,73.3737,73.3825,1262.0
2017-01-04 12:40:00,83.41,83.45,83.4,83.43,2216.0,73.4001,73.4353,73.3913,73.4177,2216.0
2017-01-04 12:45:00,83.42,83.44,83.41,83.42,4183.0,73.4089,73.4265,73.4001,73.4089,4183.0
2017-01-04 12:50:00,83.41,83.42,83.4,83.42,1500.0,73.4001,73.4089,73.3913,73.4089,1500.0
2017-01-04 12:55:00,83.43,83.45,83.41,83.44,3485.0,73.4177,73.4353,73.4001,73.4265,3485.0
2017-01-04 13:00:00,83.42,83.46,83.35,83.38,7791.0,73.4089,73.4441,73.3473,73.3737,7791.0
2017-01-04 13:05:00,83.36,83.37,83.29,83.29,4197.0,73.3561,73.3649,73.2945,73.2945,4197.0
2017-01-04 13:10:00,83.32,83.34,83.29,83.3,7039.0,73.3209,73.3385,73.2945,73.3033,7039.0
2017-01-04 13:15:00,83.31,83.31,83.28,83.29,4834.0,73.3121,73.3121,73.2857,73.2945,4834.0
2017-01-04 13:20:00,83.3,83.3,83.24,83.26,4085.0,73.3033,73.3033,73.2505,73.2681,4085.0
2017-01-04 13:25:00,83.26,83.28,83.18,83.2,10642.0,73.2681,73.2857,73.1977,73.2153,10642.0
2017-01-04 13:30:00,83.21,83.21,83.17,83.17,3776.0,73.2241,73.2241,73.1889,73.1889,3776.0
2017-01-04 13:35:00,83.19,83.19,83.15,83.16,7538.0,73.2065,73.2065,73.1713,73.1801,7538.0
2017-01-04 13:40:00,83.18,83.18,83.13,83.14,3842.0,73.1977,73.1977,73.1537,73.1625,3842.0
2017-01-04 13:45:00,83.14,83.17,83.12,83.16,5244.0,73.1625,73.1889,73.1449,73.1801,5244.0
2017-01-04 13:50:00,83.17,83.23,83.16,83.22,5269.0,73.1889,73.2417,73.1801,73.2329,5269.0
2017-01-04 13:55:00,83.23,83.27,83.22,83.27,1762.0,73.2417,73.2769,73.2329,73.2769,1762.0
2017-01-04 14:00:00,83.24,83.28,83.19,83.21,6517.0,73.2505,73.2857,73.2065,73.2241,6517.0
2017-01-04 14:05:00,83.22,83.28,83.19,83.28,2724.0,73.2329,73.2857,73.2065,73.2857,2724.0
2017-01-04 14:10:00,83.32,83.33,83.21,83.31,5777.0,73.3209,73.3297,73.2241,73.3121,5777.0
2017-01-04 14:15:00,83.3,83.38,83.28,83.38,4501.0,73.3033,73.3737,73.2857,73.3737,4501.0
2017-01-04 14:20:00,83.39,83.4,83.31,83.32,6711.0,73.3825,73.3913,73.3121,73.3209,6711.0
2017-01-04 14:25:00,83.32,83.4,83.32,83.37,3714.0,73.3209,73.3913,73.3209,73.3649,3714.0
2017-01-04 14:30:00,83.37,83.48,83.37,83.44,6274.0,73.3649,73.4617,73.3649,73.4265,6274.0
2017-01-04 14:35:00,83.44,83.5,83.41,83.48,6281.0,73.4265,73.4793,73.4001,73.4617,6281.0
2017-01-04 14:40:00,83.47,83.48,83.4,83.4,6013.0,73.4529,73.4617,73.3913,73.3913,6013.0
2017-01-04 14:45:00,83.39,83.4,83.33,83.36,7040.0,73.3825,73.3913,73.3297,73.3561,7040.0
2017-01-04 14:50:00,83.38,83.39,83.34,83.36,4117.0,73.3737,73.3825,73.3385,73.3561,4117.0
2017-01-04 14:55:00,83.38,83.38,83.35,83.38,2517.0,73.3737,73.3737,73.3473,73.3737,2517.0
2017-01-04 15:00:00,83.37,83.44,83.36,83.41,5103.0,73.3649,73.4265,73.3561,73.4001,5103.0
2017-01-04 15:05:00,83.4,83.45,83.4,83.44,5132.0,73.3913,73.4353,73.3913,73.4265,5132.0
2017-01-04 15:10:00,83.45,83.5,83.44,83.5,8515.0,73.4353,73.4793,73.4265,73.4793,8515.0
2017-01-04 15:15:00,83.5,83.54,83.5,83.53,10316.0,73.4793,73.5145,73.4793,73.5057,10316.0
2017-01-04 15:20:00,83.52,83.52,83.46,83.47,4762.0,73.4969,73.4969,73.4441,73.4529,4762.0
2017-01-04 15:25:00,83.46,83.49,83.45,83.48,4807.0,73.4441,73.4705,73.4353,73.4617,4807.0
2017-01-04 15:30:00,83.47,83.5,83.44,83.5,6027.0,73.4529,73.4793,73.4265,73.4793,6027.0
2017-01-04 15:35:00,83.51,83.53,83.48,83.52,8881.0,73.4881,73.5057,73.4617,73.4969,8881.0
2017-01-04 15:40:00,83.52,83.55,83.5,83.53,10386.0,73.4969,73.5233,73.4793,73.5057,10386.0
2017-01-04 15:45:00,83.53,83.55,83.48,83.48,10803.0,73.5057,73.5233,73.4617,73.4617,10803.0
2017-01-04 15:50:00,83.48,83.5,83.45,83.46,17899.0,73.4617,73.4793,73.4353,73.4441,17899.0
2017-01-04 15:55:00,83.45,83.51,83.4,83.49,50694.0,73.4353,73.4881,73.3913,73.4705,50694.0
2017-01-05 09:30:00,83.24,83.3,83.14,83.3,10302.0,73.2505,73.3033,73.1625,73.3033,10302.0
2017-01-05 09:35:00,83.52,83.63,83.35,83.48,2606.0,73.4969,73.5937,73.3473,73.4617,2606.0
2017-01-05 09:40:00,83.41,83.41,83.27,83.33,2262.0,73.4001,73.4001,73.2769,73.3297,2262.0
2017-01-05 09:45:00,83.29,83.36,83.26,83.29,1827.0,73.2945,73.3561,73.2681,73.2945,1827.0
2017-01-05 09:50:00,83.24,83.27,83.11,83.17,5200.0,73.2505,73.2769,73.1361,73.1889,5200.0
2017-01-05 09:55:00,83.15,83.18,82.85,82.86,62861.0,73.1713,73.1977,72.9073,72.9161,62861.0
2017-01-05 10:00:00,82.87,82.91,82.83,82.9,8558.0,72.9249,72.9601,72.8897,72.9513,8558.0
2017-01-05 10:05:00,82.9,83.32,82.9,83.32,5029.0,72.9513,73.3209,72.9513,73.3209,5029.0
2017-01-05 10:10:00,83.31,83.46,83.21,83.33,10287.0,73.3121,73.4441,73.2241,73.3297,10287.0
2017-01-05 10:15:00,83.34,83.41,83.2,83.36,6469.0,73.3385,73.4001,73.2153,73.3561,6469.0
2017-01-05 10:20:00,83.37,83.4,83.29,83.35,1400.0,73.3649,73.3913,73.2945,73.3473,1400.0
2017-01-05 10:25:00,83.39,83.41,83.33,83.33,5088.0,73.3825,73.4001,73.3297,73.3297,5088.0
2017-01-05 10:30:00,83.35,83.36,83.22,83.27,3400.0,73.3473,73.3561,73.2329,73.2769,3400.0
2017-01-05 10:35:00,83.27,83.28,83.19,83.24,3926.0,73.2769,73.2857,73.2065,73.2505,3926.0
2017-01-05 10:40:00,83.19,83.21,82.97,83.01,9856.0,73.2065,73.2241,73.0129,73.0481,9856.0
2017-01-05 10:45:00,83.02,83.02,82.82,82.88,4800.0,73.0569,73.0569,72.8809,72.9337,4800.0
2017-01-05 10:50:00,82.87,82.89,82.68,82.68,5455.0,72.9249,72.9425,72.7577,72.7577,5455.0
2017-01-05 10:55:00,82.71,82.89,82.68,82.89,3300.0,72.7841,72.9425,72.7577,72.9425,3300.0
2017-01-05 11:00:00,82.84,82.91,82.82,82.84,3700.0,72.8985,72.9601,72.8809,72.8985,3700.0
2017-01-05 11:05:00,82.83,82.83,82.56,82.56,2933.0,72.8897,72.8897,72.6521,72.6521,2933.0
2017-01-05 11:10:00,82.55,82.55,82.48,82.55,3201.0,72.6433,72.6433,72.5817,72.6433,3201.0
2017-01-05 11:15:00,82.56,82.56,82.47,82.53,2860.0,72.6521,72.6521,72.5729,72.6257,2860.0
2017-01-05 11:20:00,82.54,82.54,82.42,82.48,3900.0,72.6345,72.6345,72.5289,72.5817,3900.0
2017-01-05 11:25:00,82.49,82.49,82.44,82.44,700.0,72.5905,72.5905,72.5465,72.5465,700.0
2017-01-05 11:30:00,82.42,82.48,82.38,82.39,5942.0,72.5289,72.5817,72.4937,72.5025,5942.0
2017-01-05 11:35:00,82.4,82.4,82.32,82.37,4393.0,72.5113,72.5113,72.4409,72.4849,4393.0
2017-01-05 11:40:00,82.37,82.37,82.22,82.25,3700.0,72.4849,72.4849,72.3529,72.3793,3700.0
2017-01-05 11:45:00,82.24,82.29,82.22,82.25,15163.0,72.3705,72.4145,72.3529,72.3793,15163.0
2017-01-05 11:50:00,82.24,82.26,82.17,82.2,3312.0,72.3705,72.3881,72.3089,72.3353,3312.0
2017-01-05 11:55:00,82.18,82.22,82.17,82.2,1300.0,72.3177,72.3529,72.3089,72.3353,1300.0
2017-01-05 12:00:00,82.2,82.21,82.15,82.16,2900.0,72.3353,72.3441,72.2913,72.3001,2900.0
2017-01-05 12:05:00,82.17,82.17,82.11,82.15,3806.0,72.3089,72.3089,72.2561,72.2913,3806.0
2017-01-05 12:10:00,82.17,82.18,82.15,82.16,500.0,72.3089,72.3177,72.2913,72.3001,500.0
2017-01-05 12:15:00,82.16,82.23,82.16,82.23,5095.0,72.3001,72.3617,72.3001,72.3617,5095.0
2017-01-05 12:20:00,82.18,82.18,82.12,82.15,2159.0,72.3177,72.3177,72.2649,72.2913,2159.0
2017-01-05 12:25:00,82.15,82.17,82.12,82.14,2619.0,72.2913,72.3089,72.2649,72.2825,2619.0
2017-01-05 12:30:00,82.15,82.16,82.1,82.11,8943.0,72.2913,72.3001,72.2473,72.2561,8943.0
2017-01-05 12:35:00,82.1,82.15,82.08,82.15,7515.0,72.2473,72.2913,72.2297,72.2913,7515.0
2017-01-05 12:40:00,82.16,82.2,82.0,82.06,7665.0,72.3001,72.3353,72.1593,72.2121,7665.0
2017-01-05 12:45:00,82.06,82.13,82.06,82.1,1600.0,72.2121,72.2737,72.2121,72.2473,1600.0
2017-01-05 12:50:00,82.12,82.18,82.12,82.17,1550.0,72.2649,72.3177,72.2649,72.3089,1550.0
2017-01-05 12:55:00,82.2,82.2,82.11,82.12,2333.0,72.3353,72.3353,72.2561,72.2649,2333.0
2017-01-05 13:00:00,82.12,82.16,82.12,82.14,1800.0,72.2649,72.3001,72.2649,72.2825,1800.0
2017-01-05 13:05:00,82.11,82.17,82.1,82.15,3798.0,72.2561,72.3089,72.2473,72.2913,3798.0
2017-01-05 13:10:00,82.18,82.22,82.16,82.22,3208.0,72.3177,72.3529,72.3001,72.3529,3208.0
2017-01-05 13:15:00,82.25,82.31,82.25,82.29,5061.0,72.3793,72.4321,72.3793,72.4145,5061.0
2017-01-05 13:20:00,82.28,82.36,82.26,82.34,2200.0,72.4057,72.4761,72.3881,72.4585,2200.0
2017-01-05 13:25:00,82.36,82.37,82.32,82.36,6989.0,72.4761,72.4849,72.4409,72.4761,6989.0
2017-01-05 13:30:00,82.35,82.4,82.33,82.38,2700.0,72.4673,72.5113,72.4497,72.4937,2700.0
2017-01-05 13:35:00,82.4,82.53,82.4,82.49,2500.0,72.5113,72.6257,72.5113,72.5905,2500.0
2017-01-05 13:40:00,82.5,82.52,82.46,82.5,1804.0,72.5993,72.6169,72.5641,72.5993,1804.0
2017-01-05 13:45:00,82.54,82.54,82.44,82.44,8467.0,72.6345,72.6345,72.5465,72.5465,8467.0
2017-01-05 13:50:00,82.43,82.48,82.43,82.48,1700.0,72.5377,72.5817,72.5377,72.5817,1700.0
2017-01-05 13:55:00,82.5,82.5,82.44,82.44,2000.0,72.5993,72.5993,72.5465,72.5465,2000.0
2017-01-05 14:00:00,82.49,82.49,82.45,82.46,1100.0,72.5905,72.5905,72.5553,72.5641,1100.0
2017-01-05 14:05:00,82.48,82.49,82.45,82.49,952.0,72.5817,72.5905,72.5553,72.5905,952.0
2017-01-05 14:10:00,82.52,82.55,82.45,82.45,2511.0,72.6169,72.6433,72.5553,72.5553,2511.0
2017-01-05 14:15:00,82.48,82.52,82.45,82.45,1700.0,72.5817,72.6169,72.5553,72.5553,1700.0
2017-01-05 14:20:00,82.47,82.5,82.43,82.5,5731.0,72.5729,72.5993,72.5377,72.5993,5731.0
2017-01-05 14:25:00,82.49,82.52,82.44,82.45,4647.0,72.5905,72.6169,72.5465,72.5553,4647.0
2017-01-05 14:30:00,82.46,82.48,82.41,82.45,3411.0,72.5641,72.5817,72.5201,72.5553,3411.0
2017-01-05 14:35:00,82.45,82.46,82.43,82.46,700.0,72.5553,72.5641,72.5377,72.5641,700.0
2017-01-05 14:40:00,82.45,82.48,82.45,82.46,5579.0,72.5553,72.5817,72.5553,72.5641,5579.0
2017-01-05 14:45:00,82.48,82.48,82.45,82.48,4465.0,72.5817,72.5817,72.5553,72.5817,4465.0
2017-01-05 14:50:00,82.48,82.52,82.45,82.52,3878.0,72.5817,72.6169,72.5553,72.6169,3878.0
2017-01-05 14:55:00,82.54,82.54,82.47,82.47,3041.0,72.6345,72.6345,72.5729,72.5729,3041.0
2017-01-05 15:00:00,82.47,82.55,82.47,82.53,4105.0,72.5729,72.6433,72.5729,72.6257,4105.0
2017-01-05 15:05:00,82.53,82.53,82.49,82.5,3229.0,72.6257,72.6257,72.5905,72.5993,3229.0
2017-01-05 15:10:00,82.5,82.54,82.47,82.54,6432.0,72.5993,72.6345,72.5729,72.6345,6432.0
2017-01-05 15:15:00,82.55,82.55,82.47,82.55,8955.0,72.6433,72.6433,72.5729,72.6433,8955.0
2017-01-05 15:20:00,82.54,82.56,82.49,82.55,17920.0,72.6345,72.6521,72.5905,72.6433,17920.0
2017-01-05 15:25:00,82.57,82.59,82.53,82.57,5162.0,72.6609,72.6785,72.6257,72.6609,5162.0
2017-01-05 15:30:00,82.61,82.61,82.54,82.55,11698.0,72.6961,72.6961,72.6345,72.6433,11698.0
2017-01-05 15:35:00,82.55,82.55,82.49,82.52,8898.0,72.6433,72.6433,72.5905,72.6169,8898.0
2017-01-05 15:40:00,82.54,82.58,82.52,82.54,6481.0,72.6345,72.6697,72.6169,72.6345,6481.0
2017-01-05 15:45:00,82.53,82.66,82.52,82.59,11993.0,72.6257,72.7401,72.6169,72.6785,11993.0
2017-01-05 15:50:00,82.6,82.6,82.55,82.56,16452.0,72.6873,72.6873,72.6433,72.6521,16452.0
2017-01-05 15:55:00,82.56,82.68,82.56,82.64,42464.0,72.6521,72.7577,72.6521,72.7225,42464.0
2017-01-06 09:30:00,82.88,83.09,82.84,82.88,5881.0,72.9337,73.1185,72.8985,72.9337,5881.0
2017-01-06 09:35:00,82.79,82.8,82.51,82.51,1300.0,72.8545,72.8633,72.6081,72.6081,1300.0
2017-01-06 09:40:00,82.64,82.65,82.64,82.65,400.0,72.7225,72.7313,72.7225,72.7313,400.0
2017-01-06 09:45:00,82.62,82.72,82.53,82.66,4769.0,72.7049,72.7929,72.6257,72.7401,4769.0
2017-01-06 09:50:00,82.65,82.79,82.61,82.73,6361.0,72.7313,72.8545,72.6961,72.8017,6361.0
2017-01-06 09:55:00,82.83,82.9,82.75,82.75,4833.0,72.8897,72.9513,72.8193,72.8193,4833.0
2017-01-06 10:00:00,82.8,82.87,82.8,82.87,400.0,72.8633,72.9249,72.8633,72.9249,400.0
2017-01-06 10:05:00,82.94,82.96,82.84,82.95,3733.0,72.9865,73.0041,72.8985,72.9953,3733.0
2017-01-06 10:10:00,82.9,83.0,82.87,82.93,3000.0,72.9513,73.0393,72.9249,72.9777,3000.0
2017-01-06 10:15:00,82.97,82.97,82.78,82.87,5153.0,73.0129,73.0129,72.8457,72.9249,5153.0
2017-01-06 10:20:00,82.93,82.96,82.7,82.8,6331.0,72.9777,73.0041,72.7753,72.8633,6331.0
2017-01-06 10:25:00,82.8,82.93,82.79,82.87,3957.0,72.8633,72.9777,72.8545,72.9249,3957.0
2017-01-06 10:30:00,82.88,82.93,82.8,82.85,72300.0,72.9337,72.9777,72.8633,72.9073,72300.0
2017-01-06 10:35:00,82.87,82.88,82.8,82.86,12947.0,72.9249,72.9337,72.8633,72.9161,12947.0
2017-01-06 10:40:00,82.86,82.97,82.82,82.97,10218.0,72.9161,73.0129,72.8809,73.0129,10218.0
2017-01-06 10:45:00,82.97,83.13,82.96,83.13,6313.0,73.0129,73.1537,73.0041,73.1537,6313.0
2017-01-06 10:50:00,83.11,83.23,83.09,83.23,4410.0,73.1361,73.2417,73.1185,73.2417,4410.0
2017-01-06 10:55:00,83.25,83.32,83.24,83.27,3500.0,73.2593,73.3209,73.2505,73.2769,3500.0
2017-01-06 11:00:00,83.29,83.29,83.22,83.23,2106.0,73.2945,73.2945,73.2329,73.2417,2106.0
2017-01-06 11:05:00,83.2,83.2,83.19,83.19,300.0,73.2153,73.2153,73.2065,73.2065,300.0
2017-01-06 11:10:00,83.19,83.24,83.19,83.24,1605.0,73.2065,73.2505,73.2065,73.2505,1605.0
2017-01-06 11:15:00,83.25,83.28,83.22,83.28,2023.0,73.2593,73.2857,73.2329,73.2857,2023.0
2017-01-06 11:20:00,83.29,83.38,83.24,83.31,12637.0,73.2945,73.3737,73.2505,73.3121,12637.0
2017-01-06 11:25:00,83.36,83.41,83.36,83.4,1200.0,73.3561,73.4001,73.3561,73.3913,1200.0
2017-01-06 11:30:00,83.37,83.37,83.31,83.34,1243.0,73.3649,73.3649,73.3121,73.3385,1243.0
2017-01-06 11:35:00,83.33,83.33,83.3,83.3,1019.0,73.3297,73.3297,73.3033,73.3033,1019.0
2017-01-06 11:40:00,83.35,83.36,83.35,83.36,400.0,73.3473,73.3561,73.3473,73.3561,400.0
2017-01-06 11:45:00,83.33,83.33,83.3,83.32,1100.0,73.3297,73.3297,73.3033,73.3209,1100.0
2017-01-06 11:50:00,83.29,83.3,83.21,83.22,2990.0,73.2945,73.3033,73.2241,73.2329,2990.0
2017-01-06 11:55:00,83.23,83.27,83.21,83.21,3134.0,73.2417,73.2769,73.2241,73.2241,3134.0
2017-01-06 12:00:00,83.19,83.19,83.16,83.17,1161.0,73.2065,73.2065,73.1801,73.1889,1161.0
2017-01-06 12:05:00,83.16,83.19,83.15,83.19,1731.0,73.1801,73.2065,73.1713,73.2065,1731.0
2017-01-06 12:10:00,83.18,83.18,83.17,83.17,780.0,73.1977,73.1977,73.1889,73.1889,780.0
2017-01-06 12:15:00,83.22,83.25,83.22,83.25,700.0,73.2329,73.2593,73.2329,73.2593,700.0
2017-01-06 12:20:00,83.24,83.27,83.21,83.23,13400.0,73.2505,73.2769,73.2241,73.2417,13400.0
2017-01-06 12:25:00,83.17,83.18,83.16,83.18,1112.0,73.1889,73.1977,73.1801,73.1977,1112.0
2017-01-06 12:30:00,83.2,83.25,83.2,83.23,757.0,73.2153,73.2593,73.2153,73.2417,757.0
2017-01-06 12:35:00,83.23,83.23,83.19,83.19,700.0,73.2417,73.2417,73.2065,73.2065,700.0
2017-01-06 12:40:00,83.21,83.25,83.2,83.23,900.0,73.2241,73.2593,73.2153,73.2417,900.0
2017-01-06 12:45:00,83.22,83.23,83.2,83.21,800.0,73.2329,73.2417,73.2153,73.2241,800.0
2017-01-06 12:50:00,83.22,83.22,83.2,83.2,500.0,73.2329,73.2329,73.2153,73.2153,500.0
2017-01-06 12:55:00,83.21,83.22,83.17,83.2,2400.0,73.2241,73.2329,73.1889,73.2153,2400.0
2017-01-06 13:00:00,83.2,83.21,83.19,83.19,1200.0,73.2153,73.2241,73.2065,73.2065,1200.0
2017-01-06 13:05:00,83.2,83.23,83.18,83.22,1700.0,73.2153,73.2417,73.1977,73.2329,1700.0
2017-01-06 13:10:00,83.21,83.21,83.19,83.19,549.0,73.2241,73.2241,73.2065,73.2065,549.0
2017-01-06 13:15:00,83.21,83.21,83.18,83.19,2279.0,73.2241,73.2241,73.1977,73.2065,2279.0
2017-01-06 13:20:00,83.2,83.25,83.2,83.25,1405.0,73.2153,73.2593,73.2153,73.2593,1405.0
2017-01-06 13:25:00,83.23,83.24,83.1,83.1,2218.0,73.2417,73.2505,73.1273,73.1273,2218.0
2017-01-06 13:30:00,83.08,83.17,83.08,83.16,3321.0,73.1097,73.1889,73.1097,73.1801,3321.0
2017-01-06 13:35:00,83.14,83.18,83.13,83.13,20365.0,73.1625,73.1977,73.1537,73.1537,20365.0
2017-01-06 13:40:00,83.16,83.18,83.12,83.13,800.0,73.1801,73.1977,73.1449,73.1537,800.0
2017-01-06 13:45:00,83.14,83.14,83.08,83.08,7448.0,73.1625,73.1625,73.1097,73.1097,7448.0
2017-01-06 13:50:00,83.07,83.07,83.03,83.03,700.0,73.1009,73.1009,73.0657,73.0657,700.0
2017-01-06 13:55:00,83.05,83.06,83.0,83.04,13022.0,73.0833,73.0921,73.0393,73.0745,13022.0
2017-01-06 14:00:00,83.05,83.08,83.03,83.06,6009.0,73.0833,73.1097,73.0657,73.0921,6009.0
2017-01-06 14:05:00,83.07,83.14,83.04,83.09,8053.0,73.1009,73.1625,73.0745,73.1185,8053.0
2017-01-06 14:10:00,83.09,83.12,83.03,83.1,19448.0,73.1185,73.1449,73.0657,73.1273,19448.0
2017-01-06 14:15:00,83.09,83.16,83.09,83.15,4803.0,73.1185,73.1801,73.1185,73.1713,4803.0
2017-01-06 14:20:00,83.09,83.11,83.01,83.02,5722.0,73.1185,73.1361,73.0481,73.0569,5722.0
2017-01-06 14:25:00,83.01,83.02,82.92,82.98,2853.0,73.0481,73.0569,72.9689,73.0217,2853.0
2017-01-06 14:30:00,83.0,83.04,82.99,83.04,2398.0,73.0393,73.0745,73.0305,73.0745,2398.0
2017-01-06 14:35:00,83.05,83.07,83.03,83.05,2104.0,73.0833,73.1009,73.0657,73.0833,2104.0
2017-01-06 14:40:00,83.02,83.04,83.02,83.04,998.0,73.0569,73.0745,73.0569,73.0745,998.0
2017-01-06 14:45:00,83.04,83.04,82.98,82.98,1699.0,73.0745,73.0745,73.0217,73.0217,1699.0
2017-01-06 14:50:00,83.0,83.01,82.98,83.01,668.0,73.0393,73.0481,73.0217,73.0481,668.0
2017-01-06 14:55:00,82.98,83.0,82.94,82.95,3908.0,73.0217,73.0393,72.9865,72.9953,3908.0
2017-01-06 15:00:00,82.97,82.99,82.97,82.98,1000.0,73.0129,73.0305,73.0129,73.0217,1000.0
2017-01-06 15:05:00,82.95,82.96,82.91,82.94,3784.0,72.9953,73.0041,72.9601,72.9865,3784.0
2017-01-06 15:10:00,82.95,82.98,82.95,82.98,900.0,72.9953,73.0217,72.9953,73.0217,900.0
2017-01-06 15:15:00,82.98,82.99,82.97,82.97,1737.0,73.0217,73.0305,73.0129,73.0129,1737.0
2017-01-06 15:20:00,82.99,82.99,82.89,82.9,6383.0,73.0305,73.0305,72.9425,72.9513,6383.0
2017-01-06 15:25:00,82.9,82.91,82.88,82.89,1845.0,72.9513,72.9601,72.9337,72.9425,1845.0
2017-01-06 15:30:00,82.89,82.93,82.89,82.9,8441.0,72.9425,72.9777,72.9425,72.9513,8441.0
2017-01-06 15:35:00,82.89,82.95,82.86,82.95,3845.0,72.9425,72.9953,72.9161,72.9953,3845.0
2017-01-06 15:40:00,82.97,83.07,82.97,83.06,4376.0,73.0129,73.1009,73.0129,73.0921,4376.0
2017-01-06 15:45:00,83.05,83.08,83.0,83.0,13863.0,73.0833,73.1097,73.0393,73.0393,13863.0
2017-01-06 15:50:00,83.01,83.01,82.94,82.95,14896.0,73.0481,73.0481,72.9865,72.9953,14896.0
2017-01-06 15:55:00,82.96,82.97,82.86,82.88,28706.0,73.0041,73.0129,72.9161,72.9337,28706.0
2017-01-09 09:30:00,82.89,82.93,82.6,82.6,6471.0,72.9425,72.9777,72.6873,72.6873,6471.0
2017-01-09 09:35:00,82.65,82.93,82.65,82.92,1225.0,72.7313,72.9777,72.7313,72.9689,1225.0
2017-01-09 09:40:00,82.92,82.96,82.78,82.96,1900.0,72.9689,73.0041,72.8457,73.0041,1900.0
2017-01-09 09:45:00,82.91,82.91,82.77,82.77,2549.0,72.9601,72.9601,72.8369,72.8369,2549.0
2017-01-09 09:50:00,82.8,82.85,82.73,82.77,26104.0,72.8633,72.9073,72.8017,72.8369,26104.0
2017-01-09 09:55:00,82.76,82.77,82.7,82.72,3787.0,72.8281,72.8369,72.7753,72.7929,3787.0
2017-01-09 10:00:00,82.76,82.84,82.68,82.68,2900.0,72.8281,72.8985,72.7577,72.7577,2900.0
2017-01-09 10:05:00,82.67,82.76,82.57,82.65,15200.0,72.7489,72.8281,72.6609,72.7313,15200.0
2017-01-09 10:10:00,82.58,82.71,82.58,82.62,6500.0,72.6697,72.7841,72.6697,72.7049,6500.0
2017-01-09 10:15:00,82.67,82.67,82.59,82.67,1500.0,72.7489,72.7489,72.6785,72.7489,1500.0
2017-01-09 10:20:00,82.7,82.79,82.61,82.61,10272.0,72.7753,72.8545,72.6961,72.6961,10272.0
2017-01-09 10:25:00,82.64,82.68,82.64,82.68,500.0,72.7225,72.7577,72.7225,72.7577,500.0
2017-01-09 10:30:00,82.66,82.66,82.59,82.63,1257.0,72.7401,72.7401,72.6785,72.7137,1257.0
2017-01-09 10:35:00,82.6,82.64,82.58,82.64,1400.0,72.6873,72.7225,72.6697,72.7225,1400.0
2017-01-09 10:40:00,82.65,82.66,82.64,82.66,1200.0,72.7313,72.7401,72.7225,72.7401,1200.0
2017-01-09 10:45:00,82.65,82.68,82.6,82.67,1300.0,72.7313,72.7577,72.6873,72.7489,1300.0
2017-01-09 10:50:00,82.69,82.77,82.69,82.76,2695.0,72.7665,72.8369,72.7665,72.8281,2695.0
2017-01-09 10:55:00,82.77,82.77,82.7,82.71,2910.0,72.8369,72.8369,72.7753,72.7841,2910.0
2017-01-09 11:00:00,82.7,82.7,82.6,82.64,1300.0,72.7753,72.7753,72.6873,72.7225,1300.0
2017-01-09 11:05:00,82.63,82.77,82.63,82.73,4400.0,72.7137,72.8369,72.7137,72.8017,4400.0
2017-01-09 11:10:00,82.75,82.76,82.72,82.74,7800.0,72.8193,72.8281,72.7929,72.8105,7800.0
2017-01-09 11:15:00,82.72,82.74,82.69,82.74,1200.0,72.7929,72.8105,72.7665,72.8105,1200.0
2017-01-09 11:20:00,82.81,82.82,82.8,82.8,1435.0,72.8721,72.8809,72.8633,72.8633,1435.0
2017-01-09 11:25:00,82.76,82.76,82.65,82.69,2789.0,72.8281,72.8281,72.7313,72.7665,2789.0
2017-01-09 11:30:00,82.7,82.73,82.68,82.73,1010.0,72.7753,72.8017,72.7577,72.8017,1010.0
2017-01-09 11:35:00,82.76,82.77,82.73,82.76,1100.0,72.8281,72.8369,72.8017,72.8281,1100.0
2017-01-09 11:40:00,82.72,82.8,82.69,82.71,4195.0,72.7929,72.8633,72.7665,72.7841,4195.0
2017-01-09 11:45:00,82.7,82.86,82.7,82.86,1248.0,72.7753,72.9161,72.7753,72.9161,1248.0
2017-01-09 11:50:00,82.84,82.89,82.84,82.88,1900.0,72.8985,72.9425,72.8985,72.9337,1900.0
2017-01-09 11:55:00,82.88,83.0,82.85,82.89,9186.0,72.9337,73.0393,72.9073,72.9425,9186.0
2017-01-09 12:00:00,82.9,82.97,82.87,82.97,5200.0,72.9513,73.0129,72.9249,73.0129,5200.0
2017-01-09 12:05:00,82.98,83.04,82.98,83.01,1999.0,73.0217,73.0745,73.0217,73.0481,1999.0
2017-01-09 12:10:00,82.99,82.99,82.92,82.92,1400.0,73.0305,73.0305,72.9689,72.9689,1400.0
2017-01-09 12:15:00,82.94,82.96,82.86,82.86,8000.0,72.9865,73.0041,72.9161,72.9161,8000.0
2017-01-09 12:20:00,82.9,82.91,82.88,82.9,1200.0,72.9513,72.9601,72.9337,72.9513,1200.0
2017-01-09 12:25:00,82.88,82.95,82.88,82.93,1102.0,72.9337,72.9953,72.9337,72.9777,1102.0
2017-01-09 12:30:00,82.94,82.97,82.92,82.93,1018.0,72.9865,73.0129,72.9689,72.9777,1018.0
2017-01-09 12:35:00,82.92,82.92,82.75,82.75,5340.0,72.9689,72.9689,72.8193,72.8193,5340.0
2017-01-09 12:40:00,82.78,82.86,82.78,82.83,3668.0,72.8457,72.9161,72.8457,72.8897,3668.0
2017-01-09 12:45:00,82.81,82.82,82.77,82.79,1692.0,72.8721,72.8809,72.8369,72.8545,1692.0
2017-01-09 12:50:00,82.79,82.81,82.78,82.81,400.0,72.8545,72.8721,72.8457,72.8721,400.0
2017-01-09 12:55:00,82.8,82.8,82.73,82.73,500.0,72.8633,72.8633,72.8017,72.8017,500.0
2017-01-09 13:00:00,82.73,82.76,82.68,82.75,3119.0,72.8017,72.8281,72.7577,72.8193,3119.0
2017-01-09 13:05:00,82.76,82.8,82.75,82.76,1200.0,72.8281,72.8633,72.8193,72.8281,1200.0
2017-01-09 13:10:00,82.73,82.8,82.72,82.8,2901.0,72.8017,72.8633,72.7929,72.8633,2901.0
2017-01-09 13:15:00,82.8,82.8,82.74,82.74,1843.0,72.8633,72.8633,72.8105,72.8105,1843.0
2017-01-09 13:20:00,82.74,82.77,82.74,82.74,907.0,72.8105,72.8369,72.8105,72.8105,907.0
2017-01-09 13:25:00,82.74,82.8,82.72,82.8,8426.0,72.8105,72.8633,72.7929,72.8633,8426.0
2017-01-09 13:30:00,82.79,82.79,82.76,82.76,2916.0,72.8545,72.8545,72.8281,72.8281,2916.0
2017-01-09 13:35:00,82.75,82.77,82.73,82.73,3605.0,72.8193,72.8369,72.8017,72.8017,3605.0
2017-01-09 13:40:00,82.75,82.8,82.73,82.8,2700.0,72.8193,72.8633,72.8017,72.8633,2700.0
2017-01-09 13:45:00,82.79,82.79,82.76,82.76,2523.0,72.8545,72.8545,72.8281,72.8281,2523.0
2017-01-09 13:50:00,82.78,82.78,82.74,82.75,2715.0,72.8457,72.8457,72.8105,72.8193,2715.0
2017-01-09 13:55:00,82.75,82.82,82.75,82.82,5915.0,72.8193,72.8809,72.8193,72.8809,5915.0
2017-01-09 14:00:00,82.83,82.87,82.83,82.86,3347.0,72.8897,72.9249,72.8897,72.9161,3347.0
2017-01-09 14:05:00,82.86,82.9,82.84,82.88,2520.0,72.9161,72.9513,72.8985,72.9337,2520.0
2017-01-09 14:10:00,82.87,82.88,82.82,82.88,8839.0,72.9249,72.9337,72.8809,72.9337,8839.0
2017-01-09 14:15:00,82.89,82.92,82.88,82.92,3300.0,72.9425,72.9689,72.9337,72.9689,3300.0
2017-01-09 14:20:00,82.91,82.91,82.81,82.86,7446.0,72.9601,72.9601,72.8721,72.9161,7446.0
2017-01-09 14:25:00,82.86,82.87,82.79,82.82,2583.0,72.9161,72.9249,72.8545,72.8809,2583.0
2017-01-09 14:30:00,82.84,82.84,82.72,82.72,4771.0,72.8985,72.8985,72.7929,72.7929,4771.0
2017-01-09 14:35:00,82.75,82.8,82.73,82.76,3148.0,72.8193,72.8633,72.8017,72.8281,3148.0
2017-01-09 14:40:00,82.76,82.76,82.69,82.7,54114.0,72.8281,72.8281,72.7665,72.7753,54114.0
2017-01-09 14:45:00,82.72,82.74,82.7,82.74,6662.0,72.7929,72.8105,72.7753,72.8105,6662.0
2017-01-09 14:50:00,82.73,82.74,82.7,82.7,7200.0,72.8017,72.8105,72.7753,72.7753,7200.0
2017-01-09 14:55:00,82.71,82.72,82.7,82.72,8445.0,72.7841,72.7929,72.7753,72.7929,8445.0
2017-01-09 15:00:00,82.72,82.72,82.7,82.7,8475.0,72.7929,72.7929,72.7753,72.7753,8475.0
2017-01-09 15:05:00,82.7,82.74,82.7,82.71,9417.0,72.7753,72.8105,72.7753,72.7841,9417.0
2017-01-09 15:10:00,82.73,82.77,82.73,82.77,7990.0,72.8017,72.8369,72.8017,72.8369,7990.0
2017-01-09 15:15:00,82.77,82.78,82.72,82.75,5914.0,72.8369,72.8457,72.7929,72.8193,5914.0
2017-01-09 15:20:00,82.75,82.86,82.74,82.81,18443.0,72.8193,72.9161,72.8105,72.8721,18443.0
2017-01-09 15:25:00,82.8,82.96,82.8,82.96,8959.0,72.8633,73.0041,72.8633,73.0041,8959.0
2017-01-09 15:30:00,82.95,83.01,82.95,83.0,9090.0,72.9953,73.0481,72.9953,73.0393,9090.0
2017-01-09 15:35:00,83.01,83.07,82.98,83.06,10693.0,73.0481,73.1009,73.0217,73.0921,10693.0
2017-01-09 15:40:00,83.06,83.11,83.06,83.11,10861.0,73.0921,73.1361,73.0921,73.1361,10861.0
2017-01-09 15:45:00,83.1,83.11,83.08,83.09,10574.0,73.1273,73.1361,73.1097,73.1185,10574.0
2017-01-09 15:50:00,83.08,83.11,83.07,83.11,12697.0,73.1097,73.1361,73.1009,73.1361,12697.0
2017-01-09 15:55:00,83.1,83.1,82.99,83.02,19504.0,73.1273,73.1273,73.0305,73.0569,19504.0
2017-01-10 09:30:00,82.96,82.96,82.96,82.96,5981.0,73.0041,73.0041,73.0041,73.0041,5981.0
2017-01-10 09:35:00,82.89,83.08,82.84,82.88,10840.0,72.9425,73.1097,72.8985,72.9337,10840.0
2017-01-10 09:40:00,82.77,82.88,82.77,82.77,1100.0,72.8369,72.9337,72.8369,72.8369,1100.0
2017-01-10 09:45:00,82.76,82.93,82.72,82.81,3800.0,72.8281,72.9777,72.7929,72.8721,3800.0
2017-01-10 09:50:00,82.84,82.96,82.73,82.74,6206.0,72.8985,73.0041,72.8017,72.8105,6206.0
2017-01-10 09:55:00,82.75,82.75,82.65,82.75,3665.0,72.8193,72.8193,72.7313,72.8193,3665.0
2017-01-10 10:00:00,82.76,82.76,82.62,82.65,3837.0,72.8281,72.8281,72.7049,72.7313,3837.0
2017-01-10 10:05:00,82.67,82.67,82.47,82.54,6399.0,72.7489,72.7489,72.5729,72.6345,6399.0
2017-01-10 10:10:00,82.6,82.62,82.49,82.57,2537.0,72.6873,72.7049,72.5905,72.6609,2537.0
2017-01-10 10:15:00,82.49,82.51,82.45,82.46,3323.0,72.5905,72.6081,72.5553,72.5641,3323.0
2017-01-10 10:20:00,82.41,82.43,82.39,82.39,600.0,72.5201,72.5377,72.5025,72.5025,600.0
2017-01-10 10:25:00,82.41,82.49,82.4,82.46,1800.0,72.5201,72.5905,72.5113,72.5641,1800.0
2017-01-10 10:30:00,82.48,82.51,82.43,82.45,7189.0,72.5817,72.6081,72.5377,72.5553,7189.0
2017-01-10 10:35:00,82.44,82.48,82.37,82.37,1400.0,72.5465,72.5817,72.4849,72.4849,1400.0
2017-01-10 10:40:00,82.36,82.36,82.26,82.26,27270.0,72.4761,72.4761,72.3881,72.3881,27270.0
2017-01-10 10:45:00,82.3,82.31,82.26,82.28,5812.0,72.4233,72.4321,72.3881,72.4057,5812.0
2017-01-10 10:50:00,82.3,82.36,82.28,82.36,12680.0,72.4233,72.4761,72.4057,72.4761,12680.0
2017-01-10 10:55:00,82.32,82.37,82.31,82.36,2724.0,72.4409,72.4849,72.4321,72.4761,2724.0
2017-01-10 11:00:00,82.4,82.61,82.39,82.61,2621.0,72.5113,72.6961,72.5025,72.6961,2621.0
2017-01-10 11:05:00,82.66,82.66,82.58,82.65,2078.0,72.7401,72.7401,72.6697,72.7313,2078.0
2017-01-10 11:10:00,82.68,82.68,82.53,82.55,9100.0,72.7577,72.7577,72.6257,72.6433,9100.0
2017-01-10 11:15:00,82.54,82.58,82.53,82.53,1500.0,72.6345,72.6697,72.6257,72.6257,1500.0
2017-01-10 11:20:00,82.55,82.58,82.55,82.56,1616.0,72.6433,72.6697,72.6433,72.6521,1616.0
2017-01-10 11:25:00,82.58,82.58,82.4,82.41,6692.0,72.6697,72.6697,72.5113,72.5201,6692.0
2017-01-10 11:30:00,82.46,82.5,82.41,82.41,6495.0,72.5641,72.5993,72.5201,72.5201,6495.0
2017-01-10 11:35:00,82.45,82.55,82.43,82.53,8263.0,72.5553,72.6433,72.5377,72.6257,8263.0
2017-01-10 11:40:00,82.53,82.6,82.53,82.55,2300.0,72.6257,72.6873,72.6257,72.6433,2300.0
2017-01-10 11:45:00,82.54,82.57,82.5,82.54,3164.0,72.6345,72.6609,72.5993,72.6345,3164.0
2017-01-10 11:50:00,82.57,82.68,82.57,82.64,3552.0,72.6609,72.7577,72.6609,72.7225,3552.0
2017-01-10 11:55:00,82.65,82.68,82.62,82.67,1600.0,72.7313,72.7577,72.7049,72.7489,1600.0
2017-01-10 12:00:00,82.67,82.68,82.66,82.68,358.0,72.7489,72.7577,72.7401,72.7577,358.0
2017-01-10 12:05:00,82.68,82.73,82.57,82.57,4996.0,72.7577,72.8017,72.6609,72.6609,4996.0
2017-01-10 12:10:00,82.61,82.64,82.59,82.63,1327.0,72.6961,72.7225,72.6785,72.7137,1327.0
2017-01-10 12:15:00,82.63,82.68,82.63,82.65,8521.0,72.7137,72.7577,72.7137,72.7313,8521.0
2017-01-10 12:20:00,82.65,82.77,82.64,82.72,11261.0,72.7313,72.8369,72.7225,72.7929,11261.0
2017-01-10 12:25:00,82.75,82.78,82.63,82.64,4740.0,72.8193,72.8457,72.7137,72.7225,4740.0
2017-01-10 12:30:00,82.71,82.77,82.67,82.77,2551.0,72.7841,72.8369,72.7489,72.8369,2551.0
2017-01-10 12:35:00,82.74,82.74,82.69,82.69,534.0,72.8105,72.8105,72.7665,72.7665,534.0
2017-01-10 12:40:00,82.73,82.76,82.68,82.69,3900.0,72.8017,72.8281,72.7577,72.7665,3900.0
2017-01-10 12:45:00,82.69,82.71,82.63,82.64,1700.0,72.7665,72.7841,72.7137,72.7225,1700.0
2017-01-10 12:50:00,82.63,82.66,82.63,82.66,1567.0,72.7137,72.7401,72.7137,72.7401,1567.0
2017-01-10 12:55:00,82.64,82.64,82.6,82.62,1621.0,72.7225,72.7225,72.6873,72.7049,1621.0
2017-01-10 13:00:00,82.63,82.63,82.61,82.61,242.0,72.7137,72.7137,72.6961,72.6961,242.0
2017-01-10 13:05:00,82.62,82.66,82.57,82.64,3729.0,72.7049,72.7401,72.6609,72.7225,3729.0
2017-01-10 13:10:00,82.67,82.67,82.58,82.58,2306.0,72.7489,72.7489,72.6697,72.6697,2306.0
2017-01-10 13:15:00,82.6,82.6,82.56,82.58,2879.0,72.6873,72.6873,72.6521,72.6697,2879.0
2017-01-10 13:20:00,82.58,82.6,82.53,82.56,2097.0,72.6697,72.6873,72.6257,72.6521,2097.0
2017-01-10 13:25:00,82.53,82.55,82.52,82.55,1200.0,72.6257,72.6433,72.6169,72.6433,1200.0
2017-01-10 13:30:00,82.52,82.54,82.47,82.47,6665.0,72.6169,72.6345,72.5729,72.5729,6665.0
2017-01-10 13:35:00,82.46,82.5,82.45,82.48,3800.0,72.5641,72.5993,72.5553,72.5817,3800.0
2017-01-10 13:40:00,82.48,82.48,82.34,82.34,5113.0,72.5817,72.5817,72.4585,72.4585,5113.0
2017-01-10 13:45:00,82.34,82.35,82.27,82.27,6993.0,72.4585,72.4673,72.3969,72.3969,6993.0
2017-01-10 13:50:00,82.26,82.27,82.23,82.26,6282.0,72.3881,72.3969,72.3617,72.3881,6282.0
2017-01-10 13:55:00,82.26,82.27,82.16,82.19,5717.0,72.3881,72.3969,72.3001,72.3265,5717.0
2017-01-10 14:00:00,82.2,82.22,82.14,82.22,1550.0,72.3353,72.3529,72.2825,72.3529,1550.0
2017-01-10 14:05:00,82.2,82.21,82.17,82.21,1756.0,72.3353,72.3441,72.3089,72.3441,1756.0
2017-01-10 14:10:00,82.22,82.33,82.22,82.33,2652.0,72.3529,72.4497,72.3529,72.4497,2652.0
2017-01-10 14:15:00,82.31,82.35,82.31,82.31,1178.0,72.4321,72.4673,72.4321,72.4321,1178.0
2017-01-10 14:20:00,82.34,82.39,82.33,82.34,9980.0,72.4585,72.5025,72.4497,72.4585,9980.0
2017-01-10 14:25:00,82.32,82.32,82.15,82.16,3916.0,72.4409,72.4409,72.2913,72.3001,3916.0
2017-01-10 14:30:00,82.16,82.2,82.13,82.2,2731.0,72.3001,72.3353,72.2737,72.3353,2731.0
2017-01-10 14:35:00,82.2,82.25,82.16,82.24,4633.0,72.3353,72.3793,72.3001,72.3705,4633.0
2017-01-10 14:40:00,82.22,82.26,82.22,82.23,1100.0,72.3529,72.3881,72.3529,72.3617,1100.0
2017-01-10 14:45:00,82.24,82.25,82.23,82.25,1400.0,72.3705,72.3793,72.3617,72.3793,1400.0
2017-01-10 14:50:00,82.27,82.27,82.24,82.25,2269.0,72.3969,72.3969,72.3705,72.3793,2269.0
2017-01-10 14:55:00,82.25,82.29,82.25,82.28,1816.0,72.3793,72.4145,72.3793,72.4057,1816.0
2017-01-10 15:00:00,82.29,82.35,82.29,82.35,3345.0,72.4145,72.4673,72.4145,72.4673,3345.0
2017-01-10 15:05:00,82.37,82.39,82.36,82.37,2500.0,72.4849,72.5025,72.4761,72.4849,2500.0
2017-01-10 15:10:00,82.4,82.41,82.39,82.41,2679.0,72.5113,72.5201,72.5025,72.5201,2679.0
2017-01-10 15:15:00,82.41,82.48,82.4,82.45,3983.0,72.5201,72.5817,72.5113,72.5553,3983.0
2017-01-10 15:20:00,82.45,82.45,82.41,82.42,3315.0,72.5553,72.5553,72.5201,72.5289,3315.0
2017-01-10 15:25:00,82.42,82.45,82.41,82.43,4291.0,72.5289,72.5553,72.5201,72.5377,4291.0
2017-01-10 15:30:00,82.42,82.58,82.41,82.58,4873.0,72.5289,72.6697,72.5201,72.6697,4873.0
2017-01-10 15:35:00,82.58,82.6,82.56,82.59,5993.0,72.6697,72.6873,72.6521,72.6785,5993.0
2017-01-10 15:40:00,82.59,82.66,82.57,82.64,13348.0,72.6785,72.7401,72.6609,72.7225,13348.0
2017-01-10 15:45:00,82.65,82.66,82.56,82.65,24119.0,72.7313,72.7401,72.6521,72.7313,24119.0
2017-01-10 15:50:00,82.63,82.68,82.63,82.64,15693.0,72.7137,72.7577,72.7137,72.7225,15693.0
2017-01-10 15:55:00,82.64,82.7,82.62,82.63,30833.0,72.7225,72.7753,72.7049,72.7137,30833.0
2017-01-11 09:30:00,82.38,82.58,82.3,82.42,9061.0,72.4937,72.6697,72.4233,72.5289,9061.0
2017-01-11 09:35:00,82.4,82.49,82.32,82.49,4642.0,72.5113,72.5905,72.4409,72.5905,4642.0
2017-01-11 09:40:00,82.5,82.54,82.45,82.52,3396.0,72.5993,72.6345,72.5553,72.6169,3396.0
2017-01-11 09:45:00,82.54,82.68,82.53,82.62,4029.0,72.6345,72.7577,72.6257,72.7049,4029.0
2017-01-11 09:50:00,82.62,82.62,82.52,82.58,7758.0,72.7049,72.7049,72.6169,72.6697,7758.0
2017-01-11 09:55:00,82.61,82.74,82.59,82.74,4200.0,72.6961,72.8105,72.6785,72.8105,4200.0
2017-01-11 10:00:00,82.77,82.83,82.73,82.78,2533.0,72.8369,72.8897,72.8017,72.8457,2533.0
2017-01-11 10:05:00,82.72,82.74,82.57,82.63,2865.0,72.7929,72.8105,72.6609,72.7137,2865.0
2017-01-11 10:10:00,82.62,82.64,82.56,82.56,1469.0,72.7049,72.7225,72.6521,72.6521,1469.0
2017-01-11 10:15:00,82.58,82.61,82.49,82.52,2767.0,72.6697,72.6961,72.5905,72.6169,2767.0
2017-01-11 10:20:00,82.55,82.58,82.47,82.5,2400.0,72.6433,72.6697,72.5729,72.5993,2400.0
2017-01-11 10:25:00,82.5,82.5,82.4,82.4,2802.0,72.5993,72.5993,72.5113,72.5113,2802.0
2017-01-11 10:30:00,82.35,82.47,82.35,82.44,1950.0,72.4673,72.5729,72.4673,72.5465,1950.0
2017-01-11 10:35:00,82.48,82.68,82.48,82.68,2499.0,72.5817,72.7577,72.5817,72.7577,2499.0
2017-01-11 10:40:00,82.71,82.71,82.51,82.57,3328.0,72.7841,72.7841,72.6081,72.6609,3328.0
2017-01-11 10:45:00,82.53,82.53,82.5,82.52,900.0,72.6257,72.6257,72.5993,72.6169,900.0
2017-01-11 10:50:00,82.47,82.47,82.34,82.45,3633.0,72.5729,72.5729,72.4585,72.5553,3633.0
2017-01-11 10:55:00,82.44,82.45,82.33,82.4,3395.0,72.5465,72.5553,72.4497,72.5113,3395.0
2017-01-11 11:00:00,82.38,82.45,82.35,82.45,3852.0,72.4937,72.5553,72.4673,72.5553,3852.0
2017-01-11 11:05:00,82.43,82.47,82.43,82.47,1752.0,72.5377,72.5729,72.5377,72.5729,1752.0
2017-01-11 11:10:00,82.49,82.56,82.49,82.49,2119.0,72.5905,72.6521,72.5905,72.5905,2119.0
2017-01-11 11:15:00,82.5,82.53,82.47,82.51,2175.0,72.5993,72.6257,72.5729,72.6081,2175.0
2017-01-11 11:20:00,82.54,82.61,82.51,82.53,6659.0,72.6345,72.6961,72.6081,72.6257,6659.0
2017-01-11 11:25:00,82.55,82.61,82.51,82.52,7304.0,72.6433,72.6961,72.6081,72.6169,7304.0
2017-01-11 11:30:00,82.49,82.49,82.37,82.49,4304.0,72.5905,72.5905,72.4849,72.5905,4304.0
2017-01-11 11:35:00,82.47,82.49,82.35,82.42,2452.0,72.5729,72.5905,72.4673,72.5289,2452.0
2017-01-11 11:40:00,82.47,82.47,82.45,82.47,1000.0,72.5729,72.5729,72.5553,72.5729,1000.0
2017-01-11 11:45:00,82.48,82.54,82.46,82.47,2600.0,72.5817,72.6345,72.5641,72.5729,2600.0
2017-01-11 11:50:00,82.47,82.66,82.46,82.66,3569.0,72.5729,72.7401,72.5641,72.7401,3569.0
2017-01-11 11:55:00,82.64,82.7,82.61,82.7,2100.0,72.7225,72.7753,72.6961,72.7753,2100.0
2017-01-11 12:00:00,82.7,82.71,82.59,82.63,2148.0,72.7753,72.7841,72.6785,72.7137,2148.0
2017-01-11 12:05:00,82.66,82.77,82.66,82.7,4014.0,72.7401,72.8369,72.7401,72.7753,4014.0
2017-01-11 12:10:00,82.73,82.82,82.73,82.76,2100.0,72.8017,72.8809,72.8017,72.8281,2100.0
2017-01-11 12:15:00,82.72,82.72,82.65,82.65,2830.0,72.7929,72.7929,72.7313,72.7313,2830.0
2017-01-11 12:20:00,82.64,82.64,82.58,82.59,1950.0,72.7225,72.7225,72.6697,72.6785,1950.0
2017-01-11 12:25:00,82.61,82.67,82.61,82.67,2395.0,72.6961,72.7489,72.6961,72.7489,2395.0
2017-01-11 12:30:00,82.7,82.73,82.62,82.62,1907.0,72.7753,72.8017,72.7049,72.7049,1907.0
2017-01-11 12:35:00,82.57,82.67,82.57,82.64,2100.0,72.6609,72.7489,72.6609,72.7225,2100.0
2017-01-11 12:40:00,82.62,82.62,82.5,82.53,3171.0,72.7049,72.7049,72.5993,72.6257,3171.0
2017-01-11 12:45:00,82.54,82.54,82.5,82.51,820.0,72.6345,72.6345,72.5993,72.6081,820.0
2017-01-11 12:50:00,82.55,82.55,82.5,82.53,1000.0,72.6433,72.6433,72.5993,72.6257,1000.0
2017-01-11 12:55:00,82.53,82.56,82.5,82.56,2940.0,72.6257,72.6521,72.5993,72.6521,2940.0
2017-01-11 13:00:00,82.6,82.6,82.51,82.54,2559.0,72.6873,72.6873,72.6081,72.6345,2559.0
2017-01-11 13:05:00,82.54,82.56,82.54,82.55,2000.0,72.6345,72.6521,72.6345,72.6433,2000.0
2017-01-11 13:10:00,82.54,82.54,82.43,82.44,6446.0,72.6345,72.6345,72.5377,72.5465,6446.0
2017-01-11 13:15:00,82.44,82.45,82.4,82.42,8452.0,72.5465,72.5553,72.5113,72.5289,8452.0
2017-01-11 13:20:00,82.45,82.5,82.42,82.47,4677.0,72.5553,72.5993,72.5289,72.5729,4677.0
2017-01-11 13:25:00,82.45,82.45,82.35,82.4,11782.0,72.5553,72.5553,72.4673,72.5113,11782.0
2017-01-11 13:30:00,82.37,82.43,82.37,82.4,2200.0,72.4849,72.5377,72.4849,72.5113,2200.0
2017-01-11 13:35:00,82.4,82.54,82.4,82.46,3389.0,72.5113,72.6345,72.5113,72.5641,3389.0
2017-01-11 13:40:00,82.44,82.46,82.35,82.44,3144.0,72.5465,72.5641,72.4673,72.5465,3144.0
2017-01-11 13:45:00,82.44,82.47,82.35,82.35,1400.0,72.5465,72.5729,72.4673,72.4673,1400.0
2017-01-11 13:50:00,82.34,82.38,82.31,82.38,3250.0,72.4585,72.4937,72.4321,72.4937,3250.0
2017-01-11 13:55:00,82.41,82.47,82.39,82.39,4156.0,72.5201,72.5729,72.5025,72.5025,4156.0
2017-01-11 14:00:00,82.39,82.44,82.35,82.44,4720.0,72.5025,72.5465,72.4673,72.5465,4720.0
2017-01-11 14:05:00,82.45,82.49,82.44,82.47,2121.0,72.5553,72.5905,72.5465,72.5729,2121.0
2017-01-11 14:10:00,82.48,82.58,82.46,82.58,5369.0,72.5817,72.6697,72.5641,72.6697,5369.0
2017-01-11 14:15:00,82.58,82.65,82.56,82.65,6346.0,72.6697,72.7313,72.6521,72.7313,6346.0
2017-01-11 14:20:00,82.61,82.61,82.47,82.47,1999.0,72.6961,72.6961,72.5729,72.5729,1999.0
2017-01-11 14:25:00,82.52,82.58,82.47,82.48,3457.0,72.6169,72.6697,72.5729,72.5817,3457.0
2017-01-11 14:30:00,82.49,82.62,82.48,82.62,2134.0,72.5905,72.7049,72.5817,72.7049,2134.0
2017-01-11 14:35:00,82.63,82.73,82.62,82.65,2660.0,72.7137,72.8017,72.7049,72.7313,2660.0
2017-01-11 14:40:00,82.63,82.65,82.59,82.59,1700.0,72.7137,72.7313,72.6785,72.6785,1700.0
2017-01-11 14:45:00,82.59,82.66,82.59,82.62,1929.0,72.6785,72.7401,72.6785,72.7049,1929.0
2017-01-11 14:50:00,82.61,82.62,82.56,82.62,2400.0,72.6961,72.7049,72.6521,72.7049,2400.0
2017-01-11 14:55:00,82.62,82.64,82.55,82.62,3773.0,72.7049,72.7225,72.6433,72.7049,3773.0
2017-01-11 15:00:00,82.64,82.72,82.64,82.7,1100.0,72.7225,72.7929,72.7225,72.7753,1100.0
2017-01-11 15:05:00,82.74,82.76,82.68,82.69,3617.0,72.8105,72.8281,72.7577,72.7665,3617.0
2017-01-11 15:10:00,82.7,82.77,82.69,82.76,2869.0,72.7753,72.8369,72.7665,72.8281,2869.0
2017-01-11 15:15:00,82.76,82.8,82.7,82.8,4366.0,72.8281,72.8633,72.7753,72.8633,4366.0
2017-01-11 15:20:00,82.77,82.78,82.74,82.76,3300.0,72.8369,72.8457,72.8105,72.8281,3300.0
2017-01-11 15:25:00,82.75,82.76,82.72,82.74,4605.0,72.8193,72.8281,72.7929,72.8105,4605.0
2017-01-11 15:30:00,82.73,82.8,82.73,82.77,5346.0,72.8017,72.8633,72.8017,72.8369,5346.0
2017-01-11 15:35:00,82.78,82.81,82.77,82.8,4584.0,72.8457,72.8721,72.8369,72.8633,4584.0
2017-01-11 15:40:00,82.8,82.81,82.76,82.77,6009.0,72.8633,72.8721,72.8281,72.8369,6009.0
2017-01-11 15:45:00,82.77,82.81,82.77,82.8,8735.0,72.8369,72.8721,72.8369,72.8633,8735.0
2017-01-11 15:50:00,82.81,82.83,82.79,82.8,10130.0,72.8721,72.8897,72.8545,72.8633,10130.0
2017-01-11 15:55:00,82.81,82.91,82.79,82.88,47044.0,72.8721,72.9601,72.8545,72.9337,47044.0
2017-01-12 09:30:00,82.61,82.61,82.25,82.41,4583.0,72.6961,72.6961,72.3793,72.5201,4583.0
2017-01-12 09:35:00,82.34,82.46,82.17,82.27,1700.0,72.4585,72.5641,72.3089,72.3969,1700.0
2017-01-12 09:40:00,82.28,82.28,82.11,82.11,1979.0,72.4057,72.4057,72.2561,72.2561,1979.0
2017-01-12 09:45:00,82.13,82.23,82.07,82.2,4691.0,72.2737,72.3617,72.2209,72.3353,4691.0
2017-01-12 09:50:00,82.2,82.2,82.07,82.17,1800.0,72.3353,72.3353,72.2209,72.3089,1800.0
2017-01-12 09:55:00,82.14,82.16,82.01,82.07,9176.0,72.2825,72.3001,72.1681,72.2209,9176.0
2017-01-12 10:00:00,82.06,82.1,81.81,81.85,36253.0,72.2121,72.2473,71.9921,72.0273,36253.0
2017-01-12 10:05:00,81.87,81.87,81.63,81.69,5385.0,72.0449,72.0449,71.8337,71.8865,5385.0
2017-01-12 10:10:00,81.71,81.8,81.71,81.72,6147.0,71.9041,71.9833,71.9041,71.9129,6147.0
2017-01-12 10:15:00,81.77,81.83,81.74,81.76,5354.0,71.9569,72.0097,71.9305,71.9481,5354.0
2017-01-12 10:20:00,81.74,81.82,81.7,81.77,2830.0,71.9305,72.0009,71.8953,71.9569,2830.0
2017-01-12 10:25:00,81.79,81.81,81.76,81.81,1300.0,71.9745,71.9921,71.9481,71.9921,1300.0
2017-01-12 10:30:00,81.86,81.91,81.79,81.8,2400.0,72.0361,72.0801,71.9745,71.9833,2400.0
2017-01-12 10:35:00,81.85,81.86,81.82,81.83,1000.0,72.0273,72.0361,72.0009,72.0097,1000.0
2017-01-12 10:40:00,81.85,81.96,81.79,81.96,4195.0,72.0273,72.1241,71.9745,72.1241,4195.0
2017-01-12 10:45:00,81.96,82.0,81.95,81.95,900.0,72.1241,72.1593,72.1153,72.1153,900.0
2017-01-12 10:50:00,82.04,82.07,81.95,81.95,3300.0,72.1945,72.2209,72.1153,72.1153,3300.0
2017-01-12 10:55:00,81.91,81.96,81.86,81.93,3400.0,72.0801,72.1241,72.0361,72.0977,3400.0
2017-01-12 11:00:00,81.88,81.89,81.82,81.82,2300.0,72.0537,72.0625,72.0009,72.0009,2300.0
2017-01-12 11:05:00,81.82,81.91,81.82,81.85,1614.0,72.0009,72.0801,72.0009,72.0273,1614.0
2017-01-12 11:10:00,81.85,81.93,81.81,81.93,3158.0,72.0273,72.0977,71.9921,72.0977,3158.0
2017-01-12 11:15:00,81.93,82.02,81.91,81.96,1900.0,72.0977,72.1769,72.0801,72.1241,1900.0
2017-01-12 11:20:00,81.97,82.02,81.95,82.01,1800.0,72.1329,72.1769,72.1153,72.1681,1800.0
2017-01-12 11:25:00,82.01,82.1,82.01,82.07,1502.0,72.1681,72.2473,72.1681,72.2209,1502.0
2017-01-12 11:30:00,82.08,82.09,81.98,82.03,3071.0,72.2297,72.2385,72.1417,72.1857,3071.0
2017-01-12 11:35:00,82.02,82.07,81.95,82.07,3500.0,72.1769,72.2209,72.1153,72.2209,3500.0
2017-01-12 11:40:00,82.07,82.07,82.0,82.05,1542.0,72.2209,72.2209,72.1593,72.2033,1542.0
2017-01-12 11:45:00,82.07,82.09,82.03,82.06,3110.0,72.2209,72.2385,72.1857,72.2121,3110.0
2017-01-12 11:50:00,82.07,82.11,82.05,82.05,1000.0,72.2209,72.2561,72.2033,72.2033,1000.0
2017-01-12 11:55:00,82.03,82.08,81.98,82.08,1737.0,72.1857,72.2297,72.1417,72.2297,1737.0
2017-01-12 12:00:00,82.09,82.2,82.08,82.2,2900.0,72.2385,72.3353,72.2297,72.3353,2900.0
2017-01-12 12:05:00,82.18,82.18,82.11,82.11,800.0,72.3177,72.3177,72.2561,72.2561,800.0
2017-01-12 12:10:00,82.1,82.16,82.1,82.15,1100.0,72.2473,72.3001,72.2473,72.2913,1100.0
2017-01-12 12:15:00,82.16,82.29,82.16,82.25,1482.0,72.3001,72.4145,72.3001,72.3793,1482.0
2017-01-12 12:20:00,82.27,82.32,82.21,82.21,3000.0,72.3969,72.4409,72.3441,72.3441,3000.0
2017-01-12 12:25:00,82.22,82.25,82.21,82.21,1300.0,72.3529,72.3793,72.3441,72.3441,1300.0
2017-01-12 12:30:00,82.23,82.27,82.23,82.27,500.0,72.3617,72.3969,72.3617,72.3969,500.0
2017-01-12 12:35:00,82.31,82.33,82.29,82.3,716.0,72.4321,72.4497,72.4145,72.4233,716.0
2017-01-12 12:40:00,82.28,82.31,82.28,82.3,682.0,72.4057,72.4321,72.4057,72.4233,682.0
2017-01-12 12:45:00,82.3,82.33,82.29,82.29,2300.0,72.4233,72.4497,72.4145,72.4145,2300.0
2017-01-12 12:50:00,82.27,82.31,82.27,82.31,500.0,72.3969,72.4321,72.3969,72.4321,500.0
2017-01-12 12:55:00,82.32,82.36,82.31,82.32,9899.0,72.4409,72.4761,72.4321,72.4409,9899.0
2017-01-12 13:00:00,82.31,82.43,82.31,82.39,3700.0,72.4321,72.5377,72.4321,72.5025,3700.0
2017-01-12 13:05:00,82.37,82.39,82.36,82.38,2100.0,72.4849,72.5025,72.4761,72.4937,2100.0
2017-01-12 13:10:00,82.41,82.44,82.41,82.44,800.0,72.5201,72.5465,72.5201,72.5465,800.0
2017-01-12 13:15:00,82.46,82.52,82.46,82.47,1735.0,72.5641,72.6169,72.5641,72.5729,1735.0
2017-01-12 13:20:00,82.46,82.46,82.38,82.4,1555.0,72.5641,72.5641,72.4937,72.5113,1555.0
2017-01-12 13:25:00,82.39,82.39,82.35,82.36,3873.0,72.5025,72.5025,72.4673,72.4761,3873.0
2017-01-12 13:30:00,82.38,82.39,82.36,82.36,1700.0,72.4937,72.5025,72.4761,72.4761,1700.0
2017-01-12 13:35:00,82.37,82.38,82.35,82.36,3787.0,72.4849,72.4937,72.4673,72.4761,3787.0
2017-01-12 13:40:00,82.36,82.39,82.35,82.37,4594.0,72.4761,72.5025,72.4673,72.4849,4594.0
2017-01-12 13:45:00,82.37,82.39,82.35,82.38,6817.0,72.4849,72.5025,72.4673,72.4937,6817.0
2017-01-12 13:50:00,82.38,82.4,82.32,82.32,1530.0,72.4937,72.5113,72.4409,72.4409,1530.0
2017-01-12 13:55:00,82.32,82.34,82.32,82.32,1400.0,72.4409,72.4585,72.4409,72.4409,1400.0
2017-01-12 14:00:00,82.33,82.37,82.32,82.36,3339.0,72.4497,72.4849,72.4409,72.4761,3339.0
2017-01-12 14:05:00,82.35,82.36,82.33,82.33,3415.0,72.4673,72.4761,72.4497,72.4497,3415.0
2017-01-12 14:10:00,82.33,82.37,82.33,82.33,2400.0,72.4497,72.4849,72.4497,72.4497,2400.0
2017-01-12 14:15:00,82.34,82.37,82.33,82.34,5209.0,72.4585,72.4849,72.4497,72.4585,5209.0
2017-01-12 14:20:00,82.35,82.35,82.31,82.31,3579.0,72.4673,72.4673,72.4321,72.4321,3579.0
2017-01-12 14:25:00,82.32,82.33,82.29,82.29,3097.0,72.4409,72.4497,72.4145,72.4145,3097.0
2017-01-12 14:30:00,82.29,82.37,82.29,82.36,6042.0,72.4145,72.4849,72.4145,72.4761,6042.0
2017-01-12 14:35:00,82.34,82.38,82.29,82.31,6360.0,72.4585,72.4937,72.4145,72.4321,6360.0
2017-01-12 14:40:00,82.35,82.37,82.31,82.33,2705.0,72.4673,72.4849,72.4321,72.4497,2705.0
2017-01-12 14:45:00,82.34,82.34,82.27,82.27,2153.0,72.4585,72.4585,72.3969,72.3969,2153.0
2017-01-12 14:50:00,82.3,82.34,82.29,82.32,3880.0,72.4233,72.4585,72.4145,72.4409,3880.0
2017-01-12 14:55:00,82.32,82.32,82.3,82.31,4942.0,72.4409,72.4409,72.4233,72.4321,4942.0
2017-01-12 15:00:00,82.34,82.35,82.31,82.31,5036.0,72.4585,72.4673,72.4321,72.4321,5036.0
2017-01-12 15:05:00,82.34,82.34,82.3,82.32,800.0,72.4585,72.4585,72.4233,72.4409,800.0
2017-01-12 15:10:00,82.31,82.35,82.3,82.35,3640.0,72.4321,72.4673,72.4233,72.4673,3640.0
2017-01-12 15:15:00,82.35,82.35,82.31,82.32,17929.0,72.4673,72.4673,72.4321,72.4409,17929.0
2017-01-12 15:20:00,82.32,82.32,82.27,82.27,5871.0,72.4409,72.4409,72.3969,72.3969,5871.0
2017-01-12 15:25:00,82.27,82.28,82.18,82.19,7471.0,72.3969,72.4057,72.3177,72.3265,7471.0
2017-01-12 15:30:00,82.22,82.29,82.21,82.25,5454.0,72.3529,72.4145,72.3441,72.3793,5454.0
2017-01-12 15:35:00,82.25,82.34,82.24,82.34,12363.0,72.3793,72.4585,72.3705,72.4585,12363.0
2017-01-12 15:40:00,82.33,82.34,82.23,82.23,17802.0,72.4497,72.4585,72.3617,72.3617,17802.0
2017-01-12 15:45:00,82.22,82.31,82.19,82.26,46252.0,72.3529,72.4321,72.3265,72.3881,46252.0
2017-01-12 15:50:00,82.27,82.28,82.22,82.22,23826.0,72.3969,72.4057,72.3529,72.3529,23826.0
2017-01-12 15:55:00,82.22,82.25,82.17,82.18,77365.0,72.3529,72.3793,72.3089,72.3177,77365.0
2017-01-13 09:30:00,82.39,82.85,82.34,82.76,7354.0,72.5025,72.9073,72.4585,72.8281,7354.0
2017-01-13 09:35:00,82.83,83.09,82.8,82.91,6495.0,72.8897,73.1185,72.8633,72.9601,6495.0
2017-01-13 09:40:00,82.92,83.01,82.74,82.77,10500.0,72.9689,73.0481,72.8105,72.8369,10500.0
2017-01-13 09:45:00,82.8,82.92,82.68,82.68,7137.0,72.8633,72.9689,72.7577,72.7577,7137.0
2017-01-13 09:50:00,82.77,82.77,82.51,82.69,7708.0,72.8369,72.8369,72.6081,72.7665,7708.0
2017-01-13 09:55:00,82.62,82.62,82.39,82.39,5600.0,72.7049,72.7049,72.5025,72.5025,5600.0
2017-01-13 10:00:00,82.47,82.52,82.36,82.36,4220.0,72.5729,72.6169,72.4761,72.4761,4220.0
2017-01-13 10:05:00,82.42,82.42,82.28,82.35,2890.0,72.5289,72.5289,72.4057,72.4673,2890.0
2017-01-13 10:10:00,82.36,82.38,82.27,82.31,9423.0,72.4761,72.4937,72.3969,72.4321,9423.0
2017-01-13 10:15:00,82.26,82.35,82.17,82.17,3500.0,72.3881,72.4673,72.3089,72.3089,3500.0
2017-01-13 10:20:00,82.17,82.26,82.09,82.19,33346.0,72.3089,72.3881,72.2385,72.3265,33346.0
2017-01-13 10:25:00,82.2,82.24,82.09,82.16,10425.0,72.3353,72.3705,72.2385,72.3001,10425.0
2017-01-13 10:30:00,82.16,82.2,82.07,82.16,16675.0,72.3001,72.3353,72.2209,72.3001,16675.0
2017-01-13 10:35:00,82.15,82.17,82.14,82.15,5386.0,72.2913,72.3089,72.2825,72.2913,5386.0
2017-01-13 10:40:00,82.15,82.19,82.12,82.15,4076.0,72.2913,72.3265,72.2649,72.2913,4076.0
2017-01-13 10:45:00,82.16,82.18,82.14,82.14,5307.0,72.3001,72.3177,72.2825,72.2825,5307.0
2017-01-13 10:50:00,82.16,82.19,82.15,82.17,3300.0,72.3001,72.3265,72.2913,72.3089,3300.0
2017-01-13 10:55:00,82.17,82.21,82.15,82.21,1400.0,72.3089,72.3441,72.2913,72.3441,1400.0
2017-01-13 11:00:00,82.22,82.43,82.21,82.41,1900.0,72.3529,72.5377,72.3441,72.5201,1900.0
2017-01-13 11:05:00,82.42,82.45,82.35,82.45,2300.0,72.5289,72.5553,72.4673,72.5553,2300.0
2017-01-13 11:10:00,82.48,82.5,82.36,82.39,2551.0,72.5817,72.5993,72.4761,72.5025,2551.0
2017-01-13 11:15:00,82.44,82.46,82.38,82.4,4179.0,72.5465,72.5641,72.4937,72.5113,4179.0
2017-01-13 11:20:00,82.46,82.46,82.35,82.4,2200.0,72.5641,72.5641,72.4673,72.5113,2200.0
2017-01-13 11:25:00,82.33,82.33,82.29,82.31,1300.0,72.4497,72.4497,72.4145,72.4321,1300.0
2017-01-13 11:30:00,82.33,82.43,82.33,82.36,2028.0,72.4497,72.5377,72.4497,72.4761,2028.0
2017-01-13 11:35:00,82.36,82.37,82.33,82.34,4514.0,72.4761,72.4849,72.4497,72.4585,4514.0
2017-01-13 11:40:00,82.34,82.4,82.3,82.35,5422.0,72.4585,72.5113,72.4233,72.4673,5422.0
2017-01-13 11:45:00,82.4,82.42,82.35,82.4,2301.0,72.5113,72.5289,72.4673,72.5113,2301.0
2017-01-13 11:50:00,82.41,82.41,82.35,82.37,1971.0,72.5201,72.5201,72.4673,72.4849,1971.0
2017-01-13 11:55:00,82.39,82.49,82.39,82.45,1425.0,72.5025,72.5905,72.5025,72.5553,1425.0
2017-01-13 12:00:00,82.47,82.47,82.38,82.39,2000.0,72.5729,72.5729,72.4937,72.5025,2000.0
2017-01-13 12:05:00,82.41,82.45,82.39,82.45,1197.0,72.5201,72.5553,72.5025,72.5553,1197.0
2017-01-13 12:10:00,82.45,82.49,82.43,82.45,2718.0,72.5553,72.5905,72.5377,72.5553,2718.0
2017-01-13 12:15:00,82.44,82.45,82.36,82.36,3234.0,72.5465,72.5553,72.4761,72.4761,3234.0
2017-01-13 12:20:00,82.36,82.39,82.24,82.27,8401.0,72.4761,72.5025,72.3705,72.3969,8401.0
2017-01-13 12:25:00,82.24,82.29,82.24,82.27,1700.0,72.3705,72.4145,72.3705,72.3969,1700.0
2017-01-13 12:30:00,82.24,82.33,82.24,82.33,772.0,72.3705,72.4497,72.3705,72.4497,772.0
2017-01-13 12:35:00,82.35,82.38,82.35,82.36,804.0,72.4673,72.4937,72.4673,72.4761,804.0
2017-01-13 12:40:00,82.34,82.37,82.3,82.3,1600.0,72.4585,72.4849,72.4233,72.4233,1600.0
2017-01-13 12:45:00,82.34,82.36,82.31,82.36,1100.0,72.4585,72.4761,72.4321,72.4761,1100.0
2017-01-13 12:50:00,82.34,82.48,82.34,82.48,2000.0,72.4585,72.5817,72.4585,72.5817,2000.0
2017-01-13 12:55:00,82.48,82.49,82.44,82.45,2956.0,72.5817,72.5905,72.5465,72.5553,2956.0
2017-01-13 13:00:00,82.45,82.46,82.38,82.45,5152.0,72.5553,72.5641,72.4937,72.5553,5152.0
2017-01-13 13:05:00,82.43,82.45,82.41,82.41,2697.0,72.5377,72.5553,72.5201,72.5201,2697.0
2017-01-13 13:10:00,82.42,82.44,82.38,82.39,1504.0,72.5289,72.5465,72.4937,72.5025,1504.0
2017-01-13 13:15:00,82.39,82.4,82.31,82.31,4923.0,72.5025,72.5113,72.4321,72.4321,4923.0
2017-01-13 13:20:00,82.31,82.42,82.3,82.41,4598.0,72.4321,72.5289,72.4233,72.5201,4598.0
2017-01-13 13:25:00,82.4,82.4,82.31,82.35,3133.0,72.5113,72.5113,72.4321,72.4673,3133.0
2017-01-13 13:30:00,82.35,82.37,82.32,82.37,3500.0,72.4673,72.4849,72.4409,72.4849,3500.0
2017-01-13 13:35:00,82.36,82.36,82.32,82.35,1000.0,72.4761,72.4761,72.4409,72.4673,1000.0
2017-01-13 13:40:00,82.36,82.36,82.34,82.34,1400.0,72.4761,72.4761,72.4585,72.4585,1400.0
2017-01-13 13:45:00,82.34,82.35,82.32,82.32,1326.0,72.4585,72.4673,72.4409,72.4409,1326.0
2017-01-13 13:50:00,82.32,82.35,82.29,82.34,2001.0,72.4409,72.4673,72.4145,72.4585,2001.0
2017-01-13 13:55:00,82.34,82.35,82.33,82.34,2270.0,72.4585,72.4673,72.4497,72.4585,2270.0
2017-01-13 14:00:00,82.34,82.35,82.32,82.33,1806.0,72.4585,72.4673,72.4409,72.4497,1806.0
2017-01-13 14:05:00,82.34,82.37,82.34,82.34,2560.0,72.4585,72.4849,72.4585,72.4585,2560.0
2017-01-13 14:10:00,82.31,82.31,82.26,82.27,1821.0,72.4321,72.4321,72.3881,72.3969,1821.0
2017-01-13 14:15:00,82.27,82.32,82.25,82.31,2051.0,72.3969,72.4409,72.3793,72.4321,2051.0
2017-01-13 14:20:00,82.31,82.33,82.3,82.3,690.0,72.4321,72.4497,72.4233,72.4233,690.0
2017-01-13 14:25:00,82.3,82.32,82.23,82.23,1964.0,72.4233,72.4409,72.3617,72.3617,1964.0
2017-01-13 14:30:00,82.21,82.25,82.21,82.25,1100.0,72.3441,72.3793,72.3441,72.3793,1100.0
2017-01-13 14:35:00,82.25,82.26,82.24,82.25,1552.0,72.3793,72.3881,72.3705,72.3793,1552.0
2017-01-13 14:40:00,82.24,82.26,82.23,82.25,2494.0,72.3705,72.3881,72.3617,72.3793,2494.0
2017-01-13 14:45:00,82.24,82.29,82.22,82.23,4674.0,72.3705,72.4145,72.3529,72.3617,4674.0
2017-01-13 14:50:00,82.23,82.23,82.17,82.19,3400.0,72.3617,72.3617,72.3089,72.3265,3400.0
2017-01-13 14:55:00,82.19,82.21,82.16,82.17,4005.0,72.3265,72.3441,72.3001,72.3089,4005.0
2017-01-13 15:00:00,82.18,82.23,82.17,82.23,5963.0,72.3177,72.3617,72.3089,72.3617,5963.0
2017-01-13 15:05:00,82.26,82.28,82.23,82.26,4164.0,72.3881,72.4057,72.3617,72.3881,4164.0
2017-01-13 15:10:00,82.25,82.27,82.2,82.25,6515.0,72.3793,72.3969,72.3353,72.3793,6515.0
2017-01-13 15:15:00,82.23,82.24,82.2,82.22,2600.0,72.3617,72.3705,72.3353,72.3529,2600.0
2017-01-13 15:20:00,82.23,82.25,82.21,82.24,11484.0,72.3617,72.3793,72.3441,72.3705,11484.0
2017-01-13 15:25:00,82.22,82.22,82.18,82.18,1500.0,72.3529,72.3529,72.3177,72.3177,1500.0
2017-01-13 15:30:00,82.18,82.24,82.18,82.23,4363.0,72.3177,72.3705,72.3177,72.3617,4363.0
2017-01-13 15:35:00,82.23,82.32,82.23,82.3,11604.0,72.3617,72.4409,72.3617,72.4233,11604.0
2017-01-13 15:40:00,82.3,82.3,82.23,82.26,16921.0,72.4233,72.4233,72.3617,72.3881,16921.0
2017-01-13 15:45:00,82.26,82.29,82.23,82.26,21648.0,72.3881,72.4145,72.3617,72.3881,21648.0
2017-01-13 15:50:00,82.25,82.26,82.21,82.24,16220.0,72.3793,72.3881,72.3441,72.3705,16220.0
2017-01-13 15:55:00,82.24,82.28,82.22,82.25,29992.0,72.3705,72.4057,72.3529,72.3793,29992.0
2017-01-17 09:30:00,81.81,82.1,81.62,81.7,14665.0,71.9921,72.2473,71.8249,71.8953,14665.0
2017-01-17 09:35:00,81.71,81.75,81.32,81.53,6574.0,71.9041,71.9393,71.5609,71.7457,6574.0
2017-01-17 09:40:00,81.69,81.76,81.5,81.63,4880.0,71.8865,71.9481,71.7193,71.8337,4880.0
2017-01-17 09:45:00,81.58,81.6,81.51,81.58,8388.0,71.7897,71.8073,71.7281,71.7897,8388.0
2017-01-17 09:50:00,81.56,81.56,81.36,81.49,18119.0,71.7721,71.7721,71.5961,71.7105,18119.0
2017-01-17 09:55:00,81.44,81.49,81.35,81.36,4422.0,71.6665,71.7105,71.5873,71.5961,4422.0
2017-01-17 10:00:00,81.38,81.4,81.32,81.34,17997.0,71.6137,71.6313,71.5609,71.5785,17997.0
2017-01-17 10:05:00,81.35,81.5,81.33,81.43,19575.0,71.5873,71.7193,71.5697,71.6577,19575.0
2017-01-17 10:10:00,81.45,81.53,81.31,81.31,11134.0,71.6753,71.7457,71.5521,71.5521,11134.0
2017-01-17 10:15:00,81.32,81.37,81.21,81.21,12119.0,71.5609,71.6049,71.4641,71.4641,12119.0
2017-01-17 10:20:00,81.23,81.39,81.18,81.35,24192.0,71.4817,71.6225,71.4377,71.5873,24192.0
2017-01-17 10:25:00,81.37,81.38,81.24,81.38,10889.0,71.6049,71.6137,71.4905,71.6137,10889.0
2017-01-17 10:30:00,81.39,81.44,81.33,81.38,11597.0,71.6225,71.6665,71.5697,71.6137,11597.0
2017-01-17 10:35:00,81.35,81.38,81.16,81.31,5371.0,71.5873,71.6137,71.4201,71.5521,5371.0
2017-01-17 10:40:00,81.33,81.38,81.3,81.35,11600.0,71.5697,71.6137,71.5433,71.5873,11600.0
2017-01-17 10:45:00,81.3,81.37,81.25,81.31,5021.0,71.5433,71.6049,71.4993,71.5521,5021.0
2017-01-17 10:50:00,81.24,81.33,81.16,81.28,3991.0,71.4905,71.5697,71.4201,71.5257,3991.0
2017-01-17 10:55:00,81.33,81.45,81.33,81.45,5110.0,71.5697,71.6753,71.5697,71.6753,5110.0
2017-01-17 11:00:00,81.46,81.46,81.29,81.29,5147.0,71.6841,71.6841,71.5345,71.5345,5147.0
2017-01-17 11:05:00,81.31,81.31,81.2,81.26,2923.0,71.5521,71.5521,71.4553,71.5081,2923.0
2017-01-17 11:10:00,81.23,81.25,81.09,81.09,2500.0,71.4817,71.4993,71.3585,71.3585,2500.0
2017-01-17 11:15:00,81.09,81.15,81.01,81.06,6562.0,71.3585,71.4113,71.2881,71.3321,6562.0
2017-01-17 11:20:00,81.06,81.14,81.05,81.11,2299.0,71.3321,71.4025,71.3233,71.3761,2299.0
2017-01-17 11:25:00,81.06,81.18,80.97,81.13,3420.0,71.3321,71.4377,71.2529,71.3937,3420.0
2017-01-17 11:30:00,81.15,81.18,81.08,81.08,4500.0,71.4113,71.4377,71.3497,71.3497,4500.0
2017-01-17 11:35:00,81.09,81.12,80.98,81.02,6850.0,71.3585,71.3849,71.2617,71.2969,6850.0
2017-01-17 11:40:00,81.01,81.14,81.0,81.05,4400.0,71.2881,71.4025,71.2793,71.3233,4400.0
2017-01-17 11:45:00,81.06,81.14,81.04,81.14,3164.0,71.3321,71.4025,71.3145,71.4025,3164.0
2017-01-17 11:50:00,81.13,81.19,81.12,81.19,2300.0,71.3937,71.4465,71.3849,71.4465,2300.0
2017-01-17 11:55:00,81.21,81.23,81.15,81.18,8601.0,71.4641,71.4817,71.4113,71.4377,8601.0
2017-01-17 12:00:00,81.19,81.2,81.11,81.13,9318.0,71.4465,71.4553,71.3761,71.3937,9318.0
2017-01-17 12:05:00,81.13,81.14,81.03,81.03,5739.0,71.3937,71.4025,71.3057,71.3057,5739.0
2017-01-17 12:10:00,81.03,81.03,80.96,81.02,2700.0,71.3057,71.3057,71.2441,71.2969,2700.0
2017-01-17 12:15:00,81.02,81.02,80.92,80.97,5464.0,71.2969,71.2969,71.2089,71.2529,5464.0
2017-01-17 12:20:00,80.97,80.99,80.96,80.98,2266.0,71.2529,71.2705,71.2441,71.2617,2266.0
2017-01-17 12:25:00,81.01,81.1,81.01,81.1,2623.0,71.2881,71.3673,71.2881,71.3673,2623.0
2017-01-17 12:30:00,81.09,81.1,81.07,81.08,3081.0,71.3585,71.3673,71.3409,71.3497,3081.0
2017-01-17 12:35:00,81.08,81.1,80.99,80.99,3419.0,71.3497,71.3673,71.2705,71.2705,3419.0
2017-01-17 12:40:00,81.03,81.06,81.01,81.02,2397.0,71.3057,71.3321,71.2881,71.2969,2397.0
2017-01-17 12:45:00,81.02,81.02,80.95,80.98,3037.0,71.2969,71.2969,71.2353,71.2617,3037.0
2017-01-17 12:50:00,81.01,81.01,80.96,80.96,4256.0,71.2881,71.2881,71.2441,71.2441,4256.0
2017-01-17 12:55:00,80.94,80.97,80.94,80.96,3000.0,71.2265,71.2529,71.2265,71.2441,3000.0
2017-01-17 13:00:00,80.97,81.04,80.96,81.01,5990.0,71.2529,71.3145,71.2441,71.2881,5990.0
2017-01-17 13:05:00,81.0,81.01,80.95,80.99,5883.0,71.2793,71.2881,71.2353,71.2705,5883.0
2017-01-17 13:10:00,81.0,81.04,81.0,81.03,3000.0,71.2793,71.3145,71.2793,71.3057,3000.0
2017-01-17 13:15:00,81.01,81.03,81.0,81.03,2918.0,71.2881,71.3057,71.2793,71.3057,2918.0
2017-01-17 13:20:00,81.03,81.04,80.98,81.0,3864.0,71.3057,71.3145,71.2617,71.2793,3864.0
2017-01-17 13:25:00,81.02,81.02,80.92,80.92,7466.0,71.2969,71.2969,71.2089,71.2089,7466.0
2017-01-17 13:30:00,80.94,81.0,80.93,81.0,1753.0,71.2265,71.2793,71.2177,71.2793,1753.0
2017-01-17 13:35:00,81.0,81.01,80.97,80.97,2821.0,71.2793,71.2881,71.2529,71.2529,2821.0
2017-01-17 13:40:00,80.96,81.0,80.96,80.98,1263.0,71.2441,71.2793,71.2441,71.2617,1263.0
2017-01-17 13:45:00,80.96,80.97,80.94,80.94,1300.0,71.2441,71.2529,71.2265,71.2265,1300.0
2017-01-17 13:50:00,80.94,80.94,80.89,80.93,3422.0,71.2265,71.2265,71.1825,71.2177,3422.0
2017-01-17 13:55:00,80.93,80.93,80.9,80.9,2787.0,71.2177,71.2177,71.1913,71.1913,2787.0
2017-01-17 14:00:00,80.9,80.91,80.85,80.89,4433.0,71.1913,71.2001,71.1473,71.1825,4433.0
2017-01-17 14:05:00,80.88,80.91,80.83,80.86,6960.0,71.1737,71.2001,71.1297,71.1561,6960.0
2017-01-17 14:10:00,80.85,80.86,80.84,80.84,2093.0,71.1473,71.1561,71.1385,71.1385,2093.0
2017-01-17 14:15:00,80.84,80.86,80.84,80.86,1719.0,71.1385,71.1561,71.1385,71.1561,1719.0
2017-01-17 14:20:00,80.84,80.84,80.77,80.8,4994.0,71.1385,71.1385,71.0769,71.1033,4994.0
2017-01-17 14:25:00,80.78,80.78,80.72,80.73,1900.0,71.0857,71.0857,71.0329,71.0417,1900.0
2017-01-17 14:30:00,80.73,80.77,80.72,80.77,2726.0,71.0417,71.0769,71.0329,71.0769,2726.0
2017-01-17 14:35:00,80.75,80.75,80.67,80.69,4844.0,71.0593,71.0593,70.9889,71.0065,4844.0
2017-01-17 14:40:00,80.7,80.72,80.69,80.71,3301.0,71.0153,71.0329,71.0065,71.0241,3301.0
2017-01-17 14:45:00,80.69,80.69,80.65,80.66,3103.0,71.0065,71.0065,70.9713,70.9801,3103.0
2017-01-17 14:50:00,80.65,80.65,80.6,80.65,3433.0,70.9713,70.9713,70.9273,70.9713,3433.0
2017-01-17 14:55:00,80.63,80.63,80.57,80.59,3784.0,70.9537,70.9537,70.9009,70.9185,3784.0
2017-01-17 15:00:00,80.63,80.67,80.61,80.67,6024.0,70.9537,70.9889,70.9361,70.9889,6024.0
2017-01-17 15:05:00,80.69,80.71,80.65,80.69,5068.0,71.0065,71.0241,70.9713,71.0065,5068.0
2017-01-17 15:10:00,80.69,80.73,80.63,80.66,12800.0,71.0065,71.0417,70.9537,70.9801,12800.0
2017-01-17 15:15:00,80.68,80.68,80.65,80.67,7286.0,70.9977,70.9977,70.9713,70.9889,7286.0
2017-01-17 15:20:00,80.68,80.69,80.63,80.64,10783.0,70.9977,71.0065,70.9537,70.9625,10783.0
2017-01-17 15:25:00,80.62,80.63,80.6,80.63,5225.0,70.9449,70.9537,70.9273,70.9537,5225.0
2017-01-17 15:30:00,80.61,80.69,80.6,80.67,29109.0,70.9361,71.0065,70.9273,70.9889,29109.0
2017-01-17 15:35:00,80.67,80.68,80.64,80.66,19104.0,70.9889,70.9977,70.9625,70.9801,19104.0
2017-01-17 15:40:00,80.64,80.68,80.64,80.68,16514.0,70.9625,70.9977,70.9625,70.9977,16514.0
2017-01-17 15:45:00,80.67,80.68,80.65,80.68,20198.0,70.9889,70.9977,70.9713,70.9977,20198.0
2017-01-17 15:50:00,80.67,80.68,80.64,80.68,38855.0,70.9889,70.9977,70.9625,70.9977,38855.0
2017-01-17 15:55:00,80.68,80.74,80.67,80.72,53211.0,70.9977,71.0505,70.9889,71.0329,53211.0
2017-01-18 09:30:00,80.97,81.06,80.55,81.05,7847.0,71.2529,71.3321,70.8833,71.3233,7847.0
2017-01-18 09:35:00,80.93,81.06,80.81,80.95,6368.0,71.2177,71.3321,71.1121,71.2353,6368.0
2017-01-18 09:40:00,80.94,81.28,80.94,81.27,5832.0,71.2265,71.5257,71.2265,71.5169,5832.0
2017-01-18 09:45:00,81.27,81.37,81.21,81.25,9385.0,71.5169,71.6049,71.4641,71.4993,9385.0
2017-01-18 09:50:00,81.26,81.26,81.14,81.15,6439.0,71.5081,71.5081,71.4025,71.4113,6439.0
2017-01-18 09:55:00,81.22,81.22,81.1,81.17,7915.0,71.4729,71.4729,71.3673,71.4289,7915.0
2017-01-18 10:00:00,81.2,81.2,81.07,81.11,10535.0,71.4553,71.4553,71.3409,71.3761,10535.0
2017-01-18 10:05:00,81.12,81.15,81.08,81.08,7545.0,71.3849,71.4113,71.3497,71.3497,7545.0
2017-01-18 10:10:00,81.07,81.14,81.05,81.11,30860.0,71.3409,71.4025,71.3233,71.3761,30860.0
2017-01-18 10:15:00,81.12,81.2,81.1,81.1,1900.0,71.3849,71.4553,71.3673,71.3673,1900.0
2017-01-18 10:20:00,81.08,81.16,81.08,81.16,2435.0,71.3497,71.4201,71.3497,71.4201,2435.0
2017-01-18 10:25:00,81.13,81.23,80.99,80.99,6891.0,71.3937,71.4817,71.2705,71.2705,6891.0
2017-01-18 10:30:00,81.0,81.03,80.95,80.98,7024.0,71.2793,71.3057,71.2353,71.2617,7024.0
2017-01-18 10:35:00,81.01,81.06,81.0,81.01,2770.0,71.2881,71.3321,71.2793,71.2881,2770.0
2017-01-18 10:40:00,81.06,81.07,80.98,80.98,4500.0,71.3321,71.3409,71.2617,71.2617,4500.0
2017-01-18 10:45:00,80.98,81.02,80.93,80.97,3250.0,71.2617,71.2969,71.2177,71.2529,3250.0
2017-01-18 10:50:00,80.98,81.09,80.98,81.09,2890.0,71.2617,71.3585,71.2617,71.3585,2890.0
2017-01-18 10:55:00,81.08,81.15,81.07,81.15,4204.0,71.3497,71.4113,71.3409,71.4113,4204.0
2017-01-18 11:00:00,81.14,81.16,81.05,81.05,8700.0,71.4025,71.4201,71.3233,71.3233,8700.0
2017-01-18 11:05:00,81.06,81.18,81.06,81.18,5269.0,71.3321,71.4377,71.3321,71.4377,5269.0
2017-01-18 11:10:00,81.19,81.24,81.19,81.21,8753.0,71.4465,71.4905,71.4465,71.4641,8753.0
2017-01-18 11:15:00,81.21,81.21,81.05,81.06,9901.0,71.4641,71.4641,71.3233,71.3321,9901.0
2017-01-18 11:20:00,81.05,81.06,81.0,81.02,5926.0,71.3233,71.3321,71.2793,71.2969,5926.0
2017-01-18 11:25:00,81.02,81.05,80.98,81.05,5299.0,71.2969,71.3233,71.2617,71.3233,5299.0
2017-01-18 11:30:00,81.05,81.09,81.0,81.01,3770.0,71.3233,71.3585,71.2793,71.2881,3770.0
2017-01-18 11:35:00,81.03,81.11,81.03,81.11,1055.0,71.3057,71.3761,71.3057,71.3761,1055.0
2017-01-18 11:40:00,81.12,81.16,81.11,81.12,4743.0,71.3849,71.4201,71.3761,71.3849,4743.0
2017-01-18 11:45:00,81.14,81.15,81.09,81.11,2202.0,71.4025,71.4113,71.3585,71.3761,2202.0
2017-01-18 11:50:00,81.11,81.14,81.11,81.12,1903.0,71.3761,71.4025,71.3761,71.3849,1903.0
2017-01-18 11:55:00,81.14,81.14,81.0,81.07,5302.0,71.4025,71.4025,71.2793,71.3409,5302.0
2017-01-18 12:00:00,81.04,81.05,81.02,81.04,2419.0,71.3145,71.3233,71.2969,71.3145,2419.0
2017-01-18 12:05:00,81.08,81.09,81.05,81.05,1301.0,71.3497,71.3585,71.3233,71.3233,1301.0
2017-01-18 12:10:00,81.08,81.13,81.08,81.09,2629.0,71.3497,71.3937,71.3497,71.3585,2629.0
2017-01-18 12:15:00,81.11,81.13,81.07,81.11,4000.0,71.3761,71.3937,71.3409,71.3761,4000.0
2017-01-18 12:20:00,81.11,81.13,81.09,81.13,3702.0,71.3761,71.3937,71.3585,71.3937,3702.0
2017-01-18 12:25:00,81.12,81.14,81.08,81.14,2900.0,71.3849,71.4025,71.3497,71.4025,2900.0
2017-01-18 12:30:00,81.14,81.25,81.14,81.25,2176.0,71.4025,71.4993,71.4025,71.4993,2176.0
2017-01-18 12:35:00,81.25,81.33,81.25,81.32,2061.0,71.4993,71.5697,71.4993,71.5609,2061.0
2017-01-18 12:40:00,81.35,81.36,81.3,81.3,2976.0,71.5873,71.5961,71.5433,71.5433,2976.0
2017-01-18 12:45:00,81.29,81.3,81.25,81.25,3876.0,71.5345,71.5433,71.4993,71.4993,3876.0
2017-01-18 12:50:00,81.26,81.26,81.2,81.21,1000.0,71.5081,71.5081,71.4553,71.4641,1000.0
2017-01-18 12:55:00,81.24,81.26,81.2,81.2,2700.0,71.4905,71.5081,71.4553,71.4553,2700.0
2017-01-18 13:00:00,81.19,81.23,81.14,81.14,2900.0,71.4465,71.4817,71.4025,71.4025,2900.0
2017-01-18 13:05:00,81.14,81.2,81.14,81.2,1600.0,71.4025,71.4553,71.4025,71.4553,1600.0
2017-01-18 13:10:00,81.18,81.19,81.06,81.13,4923.0,71.4377,71.4465,71.3321,71.3937,4923.0
2017-01-18 13:15:00,81.14,81.14,81.06,81.06,6039.0,71.4025,71.4025,71.3321,71.3321,6039.0
2017-01-18 13:20:00,81.07,81.07,81.04,81.07,800.0,71.3409,71.3409,71.3145,71.3409,800.0
2017-01-18 13:25:00,81.1,81.11,81.04,81.04,2643.0,71.3673,71.3761,71.3145,71.3145,2643.0
2017-01-18 13:30:00,81.08,81.14,81.06,81.09,7406.0,71.3497,71.4025,71.3321,71.3585,7406.0
2017-01-18 13:35:00,81.08,81.13,81.06,81.06,3592.0,71.3497,71.3937,71.3321,71.3321,3592.0
2017-01-18 13:40:00,81.09,81.09,81.04,81.04,900.0,71.3585,71.3585,71.3145,71.3145,900.0
2017-01-18 13:45:00,81.08,81.12,81.08,81.12,2435.0,71.3497,71.3849,71.3497,71.3849,2435.0
2017-01-18 13:50:00,81.15,81.15,81.07,81.08,891.0,71.4113,71.4113,71.3409,71.3497,891.0
2017-01-18 13:55:00,81.09,81.15,81.08,81.11,2091.0,71.3585,71.4113,71.3497,71.3761,2091.0
2017-01-18 14:00:00,81.08,81.12,81.06,81.06,1687.0,71.3497,71.3849,71.3321,71.3321,1687.0
2017-01-18 14:05:00,81.09,81.1,81.07,81.08,1600.0,71.3585,71.3673,71.3409,71.3497,1600.0
2017-01-18 14:10:00,81.1,81.1,81.04,81.04,1100.0,71.3673,71.3673,71.3145,71.3145,1100.0
2017-01-18 14:15:00,81.04,81.06,81.02,81.04,1100.0,71.3145,71.3321,71.2969,71.3145,1100.0
2017-01-18 14:20:00,81.07,81.08,81.02,81.02,1249.0,71.3409,71.3497,71.2969,71.2969,1249.0
2017-01-18 14:25:00,81.06,81.08,81.04,81.04,1139.0,71.3321,71.3497,71.3145,71.3145,1139.0
2017-01-18 14:30:00,81.05,81.05,81.01,81.04,946.0,71.3233,71.3233,71.2881,71.3145,946.0
2017-01-18 14:35:00,81.02,81.05,81.02,81.05,1100.0,71.2969,71.3233,71.2969,71.3233,1100.0
2017-01-18 14:40:00,81.04,81.06,81.0,81.01,2498.0,71.3145,71.3321,71.2793,71.2881,2498.0
2017-01-18 14:45:00,81.04,81.04,80.97,80.98,2671.0,71.3145,71.3145,71.2529,71.2617,2671.0
2017-01-18 14:50:00,81.0,81.04,80.98,81.04,4816.0,71.2793,71.3145,71.2617,71.3145,4816.0
2017-01-18 14:55:00,81.07,81.07,81.03,81.03,3406.0,71.3409,71.3409,71.3057,71.3057,3406.0
2017-01-18 15:00:00,81.08,81.09,81.05,81.08,2532.0,71.3497,71.3585,71.3233,71.3497,2532.0
2017-01-18 15:05:00,81.07,81.09,81.0,81.05,11374.0,71.3409,71.3585,71.2793,71.3233,11374.0
2017-01-18 15:10:00,81.02,81.17,81.02,81.13,5272.0,71.2969,71.4289,71.2969,71.3937,5272.0
2017-01-18 15:15:00,81.14,81.14,81.09,81.1,2465.0,71.4025,71.4025,71.3585,71.3673,2465.0
2017-01-18 15:20:00,81.09,81.19,81.08,81.16,10089.0,71.3585,71.4465,71.3497,71.4201,10089.0
2017-01-18 15:25:00,81.17,81.3,81.17,81.26,10580.0,71.4289,71.5433,71.4289,71.5081,10580.0
2017-01-18 15:30:00,81.26,81.34,81.26,81.33,6115.0,71.5081,71.5785,71.5081,71.5697,6115.0
2017-01-18 15:35:00,81.3,81.44,81.3,81.41,13899.0,71.5433,71.6665,71.5433,71.6401,13899.0
2017-01-18 15:40:00,81.42,81.52,81.4,81.5,27012.0,71.6489,71.7369,71.6313,71.7193,27012.0
2017-01-18 15:45:00,81.5,81.61,81.47,81.57,18970.0,71.7193,71.8161,71.6929,71.7809,18970.0
2017-01-18 15:50:00,81.58,81.64,81.49,81.62,33454.0,71.7897,71.8425,71.7105,71.8249,33454.0
2017-01-18 15:55:00,81.61,81.68,81.58,81.65,60580.0,71.8161,71.8777,71.7897,71.8513,60580.0
2017-01-19 09:30:00,81.69,81.95,81.28,81.95,6698.0,71.8865,72.1153,71.5257,72.1153,6698.0
2017-01-19 09:35:00,81.91,81.91,81.82,81.82,2076.0,72.0801,72.0801,72.0009,72.0009,2076.0
2017-01-19 09:40:00,81.8,81.88,81.72,81.79,3800.0,71.9833,72.0537,71.9129,71.9745,3800.0
2017-01-19 09:45:00,81.83,81.95,81.82,81.94,2379.0,72.0097,72.1153,72.0009,72.1065,2379.0
2017-01-19 09:50:00,81.91,81.93,81.91,81.93,600.0,72.0801,72.0977,72.0801,72.0977,600.0
2017-01-19 09:55:00,81.94,82.06,81.94,82.03,2678.0,72.1065,72.2121,72.1065,72.1857,2678.0
2017-01-19 10:00:00,81.99,82.03,81.91,81.91,5000.0,72.1505,72.1857,72.0801,72.0801,5000.0
2017-01-19 10:05:00,81.9,81.9,81.83,81.88,1100.0,72.0713,72.0713,72.0097,72.0537,1100.0
2017-01-19 10:10:00,81.88,81.89,81.81,81.81,5713.0,72.0537,72.0625,71.9921,71.9921,5713.0
2017-01-19 10:15:00,81.81,81.84,81.69,81.84,2406.0,71.9921,72.0185,71.8865,72.0185,2406.0
2017-01-19 10:20:00,81.85,81.9,81.79,81.88,3300.0,72.0273,72.0713,71.9745,72.0537,3300.0
2017-01-19 10:25:00,81.89,81.91,81.84,81.84,6005.0,72.0625,72.0801,72.0185,72.0185,6005.0
2017-01-19 10:30:00,81.84,81.84,81.82,81.83,2900.0,72.0185,72.0185,72.0009,72.0097,2900.0
2017-01-19 10:35:00,81.82,81.99,81.81,81.99,7015.0,72.0009,72.1505,71.9921,72.1505,7015.0
2017-01-19 10:40:00,82.01,82.26,81.99,82.23,9423.0,72.1681,72.3881,72.1505,72.3617,9423.0
2017-01-19 10:45:00,82.23,82.25,82.11,82.25,9447.0,72.3617,72.3793,72.2561,72.3793,9447.0
2017-01-19 10:50:00,82.21,82.21,82.07,82.09,4532.0,72.3441,72.3441,72.2209,72.2385,4532.0
2017-01-19 10:55:00,82.13,82.19,82.13,82.19,1200.0,72.2737,72.3265,72.2737,72.3265,1200.0
2017-01-19 11:00:00,82.16,82.18,82.04,82.04,5300.0,72.3001,72.3177,72.1945,72.1945,5300.0
2017-01-19 11:05:00,82.03,82.05,81.94,81.94,2901.0,72.1857,72.2033,72.1065,72.1065,2901.0
2017-01-19 11:10:00,81.96,81.99,81.95,81.97,2710.0,72.1241,72.1505,72.1153,72.1329,2710.0
2017-01-19 11:15:00,81.96,82.06,81.88,82.06,3969.0,72.1241,72.2121,72.0537,72.2121,3969.0
2017-01-19 11:20:00,82.08,82.08,81.97,82.01,13590.0,72.2297,72.2297,72.1329,72.1681,13590.0
2017-01-19 11:25:00,82.01,82.01,81.93,81.93,1310.0,72.1681,72.1681,72.0977,72.0977,1310.0
2017-01-19 11:30:00,81.93,81.94,81.88,81.91,2301.0,72.0977,72.1065,72.0537,72.0801,2301.0
2017-01-19 11:35:00,81.88,81.89,81.85,81.87,700.0,72.0537,72.0625,72.0273,72.0449,700.0
2017-01-19 11:40:00,81.86,81.93,81.86,81.9,1900.0,72.0361,72.0977,72.0361,72.0713,1900.0
2017-01-19 11:45:00,81.95,81.97,81.94,81.96,1300.0,72.1153,72.1329,72.1065,72.1241,1300.0
2017-01-19 11:50:00,81.95,81.98,81.91,81.91,2011.0,72.1153,72.1417,72.0801,72.0801,2011.0
2017-01-19 11:55:00,81.92,81.98,81.92,81.98,4675.0,72.0889,72.1417,72.0889,72.1417,4675.0
2017-01-19 12:00:00,81.99,82.02,81.98,82.0,2914.0,72.1505,72.1769,72.1417,72.1593,2914.0
2017-01-19 12:05:00,82.01,82.01,81.94,81.98,1400.0,72.1681,72.1681,72.1065,72.1417,1400.0
2017-01-19 12:10:00,81.98,82.06,81.98,82.06,7908.0,72.1417,72.2121,72.1417,72.2121,7908.0
2017-01-19 12:15:00,82.05,82.05,82.02,82.03,610.0,72.2033,72.2033,72.1769,72.1857,610.0
2017-01-19 12:20:00,82.04,82.08,82.04,82.04,1100.0,72.1945,72.2297,72.1945,72.1945,1100.0
2017-01-19 12:25:00,82.07,82.1,82.04,82.08,1015.0,72.2209,72.2473,72.1945,72.2297,1015.0
2017-01-19 12:30:00,82.1,82.14,82.08,82.08,2234.0,72.2473,72.2825,72.2297,72.2297,2234.0
2017-01-19 12:35:00,82.07,82.07,82.04,82.04,1407.0,72.2209,72.2209,72.1945,72.1945,1407.0
2017-01-19 12:40:00,82.03,82.04,82.01,82.01,805.0,72.1857,72.1945,72.1681,72.1681,805.0
2017-01-19 12:45:00,81.99,82.02,81.96,81.99,2469.0,72.1505,72.1769,72.1241,72.1505,2469.0
2017-01-19 12:50:00,81.99,82.0,81.97,81.98,400.0,72.1505,72.1593,72.1329,72.1417,400.0
2017-01-19 12:55:00,81.98,82.07,81.98,82.0,25597.0,72.1417,72.2209,72.1417,72.1593,25597.0
2017-01-19 13:00:00,82.0,82.04,81.98,82.03,7226.0,72.1593,72.1945,72.1417,72.1857,7226.0
2017-01-19 13:05:00,82.04,82.05,82.0,82.0,1882.0,72.1945,72.2033,72.1593,72.1593,1882.0
2017-01-19 13:10:00,82.02,82.05,81.98,81.99,8575.0,72.1769,72.2033,72.1417,72.1505,8575.0
2017-01-19 13:15:00,81.99,82.0,81.97,82.0,4601.0,72.1505,72.1593,72.1329,72.1593,4601.0
2017-01-19 13:20:00,82.0,82.03,81.98,81.98,18346.0,72.1593,72.1857,72.1417,72.1417,18346.0
2017-01-19 13:25:00,81.98,81.99,81.94,81.99,2745.0,72.1417,72.1505,72.1065,72.1505,2745.0
2017-01-19 13:30:00,82.0,82.01,81.98,82.01,1600.0,72.1593,72.1681,72.1417,72.1681,1600.0
2017-01-19 13:35:00,82.02,82.06,82.01,82.05,4288.0,72.1769,72.2121,72.1681,72.2033,4288.0
2017-01-19 13:40:00,82.06,82.06,82.04,82.04,2100.0,72.2121,72.2121,72.1945,72.1945,2100.0
2017-01-19 13:45:00,82.05,82.08,82.04,82.06,1772.0,72.2033,72.2297,72.1945,72.2121,1772.0
2017-01-19 13:50:00,82.07,82.08,82.02,82.08,3491.0,72.2209,72.2297,72.1769,72.2297,3491.0
2017-01-19 13:55:00,82.07,82.12,82.07,82.09,7067.0,72.2209,72.2649,72.2209,72.2385,7067.0
2017-01-19 14:00:00,82.11,82.13,82.08,82.12,1700.0,72.2561,72.2737,72.2297,72.2649,1700.0
2017-01-19 14:05:00,82.14,82.14,81.9,81.93,2870.0,72.2825,72.2825,72.0713,72.0977,2870.0
2017-01-19 14:10:00,81.95,81.96,81.94,81.94,4391.0,72.1153,72.1241,72.1065,72.1065,4391.0
2017-01-19 14:15:00,81.94,81.99,81.94,81.94,4305.0,72.1065,72.1505,72.1065,72.1065,4305.0
2017-01-19 14:20:00,81.96,82.03,81.94,82.03,8555.0,72.1241,72.1857,72.1065,72.1857,8555.0
2017-01-19 14:25:00,82.03,82.08,82.03,82.07,1636.0,72.1857,72.2297,72.1857,72.2209,1636.0
2017-01-19 14:30:00,82.06,82.08,82.05,82.06,2530.0,72.2121,72.2297,72.2033,72.2121,2530.0
2017-01-19 14:35:00,82.05,82.05,81.99,82.04,4060.0,72.2033,72.2033,72.1505,72.1945,4060.0
2017-01-19 14:40:00,82.02,82.08,82.01,82.06,3049.0,72.1769,72.2297,72.1681,72.2121,3049.0
2017-01-19 14:45:00,82.06,82.08,82.04,82.04,2086.0,72.2121,72.2297,72.1945,72.1945,2086.0
2017-01-19 14:50:00,82.01,82.02,81.98,82.02,4011.0,72.1681,72.1769,72.1417,72.1769,4011.0
2017-01-19 14:55:00,82.01,82.03,81.98,82.0,7749.0,72.1681,72.1857,72.1417,72.1593,7749.0
2017-01-19 15:00:00,82.0,82.0,81.85,81.86,3989.0,72.1593,72.1593,72.0273,72.0361,3989.0
2017-01-19 15:05:00,81.87,81.91,81.82,81.83,4624.0,72.0449,72.0801,72.0009,72.0097,4624.0
2017-01-19 15:10:00,81.84,81.84,81.81,81.81,1920.0,72.0185,72.0185,71.9921,71.9921,1920.0
2017-01-19 15:15:00,81.83,81.95,81.82,81.93,5084.0,72.0097,72.1153,72.0009,72.0977,5084.0
2017-01-19 15:20:00,81.93,81.94,81.89,81.92,2822.0,72.0977,72.1065,72.0625,72.0889,2822.0
2017-01-19 15:25:00,81.94,81.95,81.93,81.93,2564.0,72.1065,72.1153,72.0977,72.0977,2564.0
2017-01-19 15:30:00,81.93,81.93,81.84,81.87,7477.0,72.0977,72.0977,72.0185,72.0449,7477.0
2017-01-19 15:35:00,81.87,81.89,81.81,81.81,11595.0,72.0449,72.0625,71.9921,71.9921,11595.0
2017-01-19 15:40:00,81.81,81.82,81.69,81.7,12238.0,71.9921,72.0009,71.8865,71.8953,12238.0
2017-01-19 15:45:00,81.69,81.82,81.69,81.82,11919.0,71.8865,72.0009,71.8865,72.0009,11919.0
2017-01-19 15:50:00,81.82,81.88,81.82,81.86,10997.0,72.0009,72.0537,72.0009,72.0361,10997.0
2017-01-19 15:55:00,81.88,81.89,81.81,81.83,32030.0,72.0537,72.0625,71.9921,72.0097,32030.0
2017-01-20 09:30:00,82.07,82.2,82.02,82.02,65737.0,72.2209,72.3353,72.1769,72.1769,65737.0
2017-01-20 09:35:00,82.19,82.47,82.19,82.28,14644.0,72.3265,72.5729,72.3265,72.4057,14644.0
2017-01-20 09:40:00,82.28,82.3,82.26,82.26,1000.0,72.4057,72.4233,72.3881,72.3881,1000.0
2017-01-20 09:45:00,82.19,82.32,82.18,82.32,2200.0,72.3265,72.4409,72.3177,72.4409,2200.0
2017-01-20 09:50:00,82.33,82.39,82.32,82.38,3600.0,72.4497,72.5025,72.4409,72.4937,3600.0
2017-01-20 09:55:00,82.38,82.5,82.36,82.36,8646.0,72.4937,72.5993,72.4761,72.4761,8646.0
2017-01-20 10:00:00,82.35,82.41,82.25,82.27,3900.0,72.4673,72.5201,72.3793,72.3969,3900.0
2017-01-20 10:05:00,82.25,82.25,82.16,82.24,1566.0,72.3793,72.3793,72.3001,72.3705,1566.0
2017-01-20 10:10:00,82.29,82.47,82.29,82.45,3201.0,72.4145,72.5729,72.4145,72.5553,3201.0
2017-01-20 10:15:00,82.44,82.51,82.43,82.51,1300.0,72.5465,72.6081,72.5377,72.6081,1300.0
2017-01-20 10:20:00,82.49,82.51,82.24,82.24,4499.0,72.5905,72.6081,72.3705,72.3705,4499.0
2017-01-20 10:25:00,82.24,82.24,82.2,82.24,1605.0,72.3705,72.3705,72.3353,72.3705,1605.0
2017-01-20 10:30:00,82.27,82.38,82.27,82.29,3897.0,72.3969,72.4937,72.3969,72.4145,3897.0
2017-01-20 10:35:00,82.33,82.37,82.28,82.33,7651.0,72.4497,72.4849,72.4057,72.4497,7651.0
2017-01-20 10:40:00,82.3,82.34,82.23,82.28,4147.0,72.4233,72.4585,72.3617,72.4057,4147.0
2017-01-20 10:45:00,82.28,82.34,82.24,82.34,2930.0,72.4057,72.4585,72.3705,72.4585,2930.0
2017-01-20 10:50:00,82.3,82.3,82.21,82.25,2800.0,72.4233,72.4233,72.3441,72.3793,2800.0
2017-01-20 10:55:00,82.25,82.25,82.18,82.22,2200.0,72.3793,72.3793,72.3177,72.3529,2200.0
2017-01-20 11:00:00,82.23,82.24,82.19,82.24,3009.0,72.3617,72.3705,72.3265,72.3705,3009.0
2017-01-20 11:05:00,82.26,82.28,82.19,82.27,4648.0,72.3881,72.4057,72.3265,72.3969,4648.0
2017-01-20 11:10:00,82.3,82.3,82.19,82.24,3200.0,72.4233,72.4233,72.3265,72.3705,3200.0
2017-01-20 11:15:00,82.26,82.29,82.22,82.25,3200.0,72.3881,72.4145,72.3529,72.3793,3200.0
2017-01-20 11:20:00,82.22,82.22,82.17,82.17,800.0,72.3529,72.3529,72.3089,72.3089,800.0
2017-01-20 11:25:00,82.17,82.17,82.11,82.13,5006.0,72.3089,72.3089,72.2561,72.2737,5006.0
2017-01-20 11:30:00,82.12,82.15,82.09,82.15,3265.0,72.2649,72.2913,72.2385,72.2913,3265.0
2017-01-20 11:35:00,82.16,82.16,82.13,82.15,1002.0,72.3001,72.3001,72.2737,72.2913,1002.0
2017-01-20 11:40:00,82.11,82.2,82.1,82.2,3480.0,72.2561,72.3353,72.2473,72.3353,3480.0
2017-01-20 11:45:00,82.2,82.24,82.17,82.18,4384.0,72.3353,72.3705,72.3089,72.3177,4384.0
2017-01-20 11:50:00,82.15,82.17,82.13,82.13,1141.0,72.2913,72.3089,72.2737,72.2737,1141.0
2017-01-20 11:55:00,82.14,82.15,82.11,82.11,2801.0,72.2825,72.2913,72.2561,72.2561,2801.0
2017-01-20 12:00:00,82.12,82.16,82.09,82.12,3000.0,72.2649,72.3001,72.2385,72.2649,3000.0
2017-01-20 12:05:00,82.1,82.1,81.9,82.06,8342.0,72.2473,72.2473,72.0713,72.2121,8342.0
2017-01-20 12:10:00,82.01,82.01,81.87,81.87,1600.0,72.1681,72.1681,72.0449,72.0449,1600.0
2017-01-20 12:15:00,81.88,82.05,81.88,82.03,3273.0,72.0537,72.2033,72.0537,72.1857,3273.0
2017-01-20 12:20:00,82.0,82.13,81.99,82.05,2850.0,72.1593,72.2737,72.1505,72.2033,2850.0
2017-01-20 12:25:00,82.06,82.14,82.01,82.03,2606.0,72.2121,72.2825,72.1681,72.1857,2606.0
2017-01-20 12:30:00,82.02,82.02,81.93,81.97,1900.0,72.1769,72.1769,72.0977,72.1329,1900.0
2017-01-20 12:35:00,81.96,81.96,81.83,81.86,2654.0,72.1241,72.1241,72.0097,72.0361,2654.0
2017-01-20 12:40:00,81.88,81.97,81.83,81.97,2900.0,72.0537,72.1329,72.0097,72.1329,2900.0
2017-01-20 12:45:00,81.94,81.96,81.86,81.87,3094.0,72.1065,72.1241,72.0361,72.0449,3094.0
2017-01-20 12:50:00,81.86,81.9,81.83,81.87,1418.0,72.0361,72.0713,72.0097,72.0449,1418.0
2017-01-20 12:55:00,81.86,81.97,81.83,81.97,1993.0,72.0361,72.1329,72.0097,72.1329,1993.0
2017-01-20 13:00:00,81.96,81.96,81.85,81.92,2529.0,72.1241,72.1241,72.0273,72.0889,2529.0
2017-01-20 13:05:00,81.92,81.96,81.92,81.96,200.0,72.0889,72.1241,72.0889,72.1241,200.0
2017-01-20 13:10:00,81.96,81.96,81.88,81.91,2775.0,72.1241,72.1241,72.0537,72.0801,2775.0
2017-01-20 13:15:00,81.91,82.05,81.91,82.05,7315.0,72.0801,72.2033,72.0801,72.2033,7315.0
2017-01-20 13:20:00,82.03,82.09,82.03,82.05,2604.0,72.1857,72.2385,72.1857,72.2033,2604.0
2017-01-20 13:25:00,82.03,82.04,82.0,82.04,1571.0,72.1857,72.1945,72.1593,72.1945,1571.0
2017-01-20 13:30:00,82.05,82.06,82.02,82.03,2590.0,72.2033,72.2121,72.1769,72.1857,2590.0
2017-01-20 13:35:00,82.03,82.07,82.02,82.02,900.0,72.1857,72.2209,72.1769,72.1769,900.0
2017-01-20 13:40:00,82.04,82.07,82.0,82.04,1831.0,72.1945,72.2209,72.1593,72.1945,1831.0
2017-01-20 13:45:00,82.04,82.04,81.98,81.98,1788.0,72.1945,72.1945,72.1417,72.1417,1788.0
2017-01-20 13:50:00,81.96,81.98,81.94,81.98,1150.0,72.1241,72.1417,72.1065,72.1417,1150.0
2017-01-20 13:55:00,81.97,82.0,81.95,81.98,4300.0,72.1329,72.1593,72.1153,72.1417,4300.0
2017-01-20 14:00:00,81.99,81.99,81.94,81.94,1961.0,72.1505,72.1505,72.1065,72.1065,1961.0
2017-01-20 14:05:00,81.96,81.97,81.96,81.96,900.0,72.1241,72.1329,72.1241,72.1241,900.0
2017-01-20 14:10:00,81.95,81.96,81.91,81.91,1860.0,72.1153,72.1241,72.0801,72.0801,1860.0
2017-01-20 14:15:00,81.92,81.95,81.92,81.95,991.0,72.0889,72.1153,72.0889,72.1153,991.0
2017-01-20 14:20:00,81.93,81.93,81.85,81.85,2551.0,72.0977,72.0977,72.0273,72.0273,2551.0
2017-01-20 14:25:00,81.85,82.01,81.85,82.01,3906.0,72.0273,72.1681,72.0273,72.1681,3906.0
2017-01-20 14:30:00,82.01,82.1,82.01,82.08,3813.0,72.1681,72.2473,72.1681,72.2297,3813.0
2017-01-20 14:35:00,82.06,82.06,81.98,82.05,2100.0,72.2121,72.2121,72.1417,72.2033,2100.0
2017-01-20 14:40:00,82.02,82.05,81.98,82.05,2932.0,72.1769,72.2033,72.1417,72.2033,2932.0
2017-01-20 14:45:00,82.05,82.09,82.02,82.09,3335.0,72.2033,72.2385,72.1769,72.2385,3335.0
2017-01-20 14:50:00,82.08,82.12,82.07,82.12,1720.0,72.2297,72.2649,72.2209,72.2649,1720.0
2017-01-20 14:55:00,82.1,82.15,82.1,82.14,2790.0,72.2473,72.2913,72.2473,72.2825,2790.0
2017-01-20 15:00:00,82.15,82.2,82.13,82.2,5003.0,72.2913,72.3353,72.2737,72.3353,5003.0
2017-01-20 15:05:00,82.19,82.36,82.17,82.33,7624.0,72.3265,72.4761,72.3089,72.4497,7624.0
2017-01-20 15:10:00,82.34,82.41,82.33,82.39,10051.0,72.4585,72.5201,72.4497,72.5025,10051.0
2017-01-20 15:15:00,82.38,82.38,82.31,82.38,7279.0,72.4937,72.4937,72.4321,72.4937,7279.0
2017-01-20 15:20:00,82.4,82.4,82.32,82.34,5895.0,72.5113,72.5113,72.4409,72.4585,5895.0
2017-01-20 15:25:00,82.33,82.33,82.21,82.29,22187.0,72.4497,72.4497,72.3441,72.4145,22187.0
2017-01-20 15:30:00,82.3,82.31,82.26,82.27,11558.0,72.4233,72.4321,72.3881,72.3969,11558.0
2017-01-20 15:35:00,82.28,82.28,82.24,82.25,10146.0,72.4057,72.4057,72.3705,72.3793,10146.0
2017-01-20 15:40:00,82.25,82.28,82.24,82.25,12314.0,72.3793,72.4057,72.3705,72.3793,12314.0
2017-01-20 15:45:00,82.25,82.32,82.23,82.28,23221.0,72.3793,72.4409,72.3617,72.4057,23221.0
2017-01-20 15:50:00,82.29,82.33,82.27,82.28,23422.0,72.4145,72.4497,72.3969,72.4057,23422.0
2017-01-20 15:55:00,82.28,82.37,82.28,82.37,31058.0,72.4057,72.4849,72.4057,72.4849,31058.0
2017-01-23 09:30:00,82.97,82.97,82.46,82.92,26482.0,73.0129,73.0129,72.5641,72.9689,26482.0
2017-01-23 09:35:00,82.93,83.5,82.93,83.46,66551.0,72.9777,73.4793,72.9777,73.4441,66551.0
2017-01-23 09:40:00,83.47,83.47,82.71,82.75,15371.0,73.4529,73.4529,72.7841,72.8193,15371.0
2017-01-23 09:45:00,82.74,82.79,82.67,82.71,10479.0,72.8105,72.8545,72.7489,72.7841,10479.0
2017-01-23 09:50:00,82.68,82.68,82.28,82.39,7616.0,72.7577,72.7577,72.4057,72.5025,7616.0
2017-01-23 09:55:00,82.4,82.43,82.28,82.33,13642.0,72.5113,72.5377,72.4057,72.4497,13642.0
2017-01-23 10:00:00,82.33,82.44,82.32,82.39,5815.0,72.4497,72.5465,72.4409,72.5025,5815.0
2017-01-23 10:05:00,82.41,82.43,82.33,82.33,4903.0,72.5201,72.5377,72.4497,72.4497,4903.0
2017-01-23 10:10:00,82.34,82.34,82.25,82.25,3047.0,72.4585,72.4585,72.3793,72.3793,3047.0
2017-01-23 10:15:00,82.25,82.34,82.21,82.22,5322.0,72.3793,72.4585,72.3441,72.3529,5322.0
2017-01-23 10:20:00,82.25,82.36,82.25,82.32,1547.0,72.3793,72.4761,72.3793,72.4409,1547.0
2017-01-23 10:25:00,82.32,82.32,82.22,82.22,1400.0,72.4409,72.4409,72.3529,72.3529,1400.0
2017-01-23 10:30:00,82.18,82.19,82.01,82.04,3310.0,72.3177,72.3265,72.1681,72.1945,3310.0
2017-01-23 10:35:00,82.05,82.07,82.03,82.05,2250.0,72.2033,72.2209,72.1857,72.2033,2250.0
2017-01-23 10:40:00,82.07,82.1,82.05,82.09,12548.0,72.2209,72.2473,72.2033,72.2385,12548.0
2017-01-23 10:45:00,82.1,82.15,82.09,82.15,6222.0,72.2473,72.2913,72.2385,72.2913,6222.0
2017-01-23 10:50:00,82.15,82.27,82.14,82.24,9815.0,72.2913,72.3969,72.2825,72.3705,9815.0
2017-01-23 10:55:00,82.23,82.27,82.2,82.2,9489.0,72.3617,72.3969,72.3353,72.3353,9489.0
2017-01-23 11:00:00,82.22,82.24,82.2,82.22,3384.0,72.3529,72.3705,72.3353,72.3529,3384.0
2017-01-23 11:05:00,82.24,82.35,82.23,82.3,7248.0,72.3705,72.4673,72.3617,72.4233,7248.0
2017-01-23 11:10:00,82.3,82.35,82.29,82.31,5063.0,72.4233,72.4673,72.4145,72.4321,5063.0
2017-01-23 11:15:00,82.28,82.29,82.21,82.22,4530.0,72.4057,72.4145,72.3441,72.3529,4530.0
2017-01-23 11:20:00,82.22,82.22,82.14,82.18,3400.0,72.3529,72.3529,72.2825,72.3177,3400.0
2017-01-23 11:25:00,82.15,82.18,82.12,82.17,1000.0,72.2913,72.3177,72.2649,72.3089,1000.0
2017-01-23 11:30:00,82.17,82.25,82.17,82.24,1000.0,72.3089,72.3793,72.3089,72.3705,1000.0
2017-01-23 11:35:00,82.24,82.26,82.22,82.24,1600.0,72.3705,72.3881,72.3529,72.3705,1600.0
2017-01-23 11:40:00,82.21,82.26,82.21,82.26,2111.0,72.3441,72.3881,72.3441,72.3881,2111.0
2017-01-23 11:45:00,82.22,82.22,82.01,82.04,4578.0,72.3529,72.3529,72.1681,72.1945,4578.0
2017-01-23 11:50:00,82.02,82.02,81.96,81.99,688.0,72.1769,72.1769,72.1241,72.1505,688.0
2017-01-23 11:55:00,81.95,82.02,81.95,82.01,1579.0,72.1153,72.1769,72.1153,72.1681,1579.0
2017-01-23 12:00:00,82.02,82.03,81.99,82.0,700.0,72.1769,72.1857,72.1505,72.1593,700.0
2017-01-23 12:05:00,82.02,82.04,82.01,82.04,1155.0,72.1769,72.1945,72.1681,72.1945,1155.0
2017-01-23 12:10:00,82.02,82.03,82.0,82.0,1700.0,72.1769,72.1857,72.1593,72.1593,1700.0
2017-01-23 12:15:00,82.02,82.07,81.99,82.07,2245.0,72.1769,72.2209,72.1505,72.2209,2245.0
2017-01-23 12:20:00,82.12,82.26,82.12,82.23,20046.0,72.2649,72.3881,72.2649,72.3617,20046.0
2017-01-23 12:25:00,82.24,82.27,82.2,82.2,800.0,72.3705,72.3969,72.3353,72.3353,800.0
2017-01-23 12:30:00,82.2,82.25,82.18,82.25,1100.0,72.3353,72.3793,72.3177,72.3793,1100.0
2017-01-23 12:35:00,82.21,82.27,82.21,82.24,610.0,72.3441,72.3969,72.3441,72.3705,610.0
2017-01-23 12:40:00,82.24,82.28,82.23,82.26,2300.0,72.3705,72.4057,72.3617,72.3881,2300.0
2017-01-23 12:45:00,82.21,82.21,82.13,82.13,900.0,72.3441,72.3441,72.2737,72.2737,900.0
2017-01-23 12:50:00,82.16,82.2,82.16,82.2,900.0,72.3001,72.3353,72.3001,72.3353,900.0
2017-01-23 12:55:00,82.17,82.23,82.17,82.22,2618.0,72.3089,72.3617,72.3089,72.3529,2618.0
2017-01-23 13:00:00,82.19,82.19,82.14,82.14,2400.0,72.3265,72.3265,72.2825,72.2825,2400.0
2017-01-23 13:05:00,82.16,82.17,82.15,82.15,1434.0,72.3001,72.3089,72.2913,72.2913,1434.0
2017-01-23 13:10:00,82.14,82.14,82.13,82.14,1200.0,72.2825,72.2825,72.2737,72.2825,1200.0
2017-01-23 13:15:00,82.14,82.14,82.13,82.13,717.0,72.2825,72.2825,72.2737,72.2737,717.0
2017-01-23 13:20:00,82.14,82.18,82.14,82.18,1449.0,72.2825,72.3177,72.2825,72.3177,1449.0
2017-01-23 13:25:00,82.18,82.22,82.16,82.22,5030.0,72.3177,72.3529,72.3001,72.3529,5030.0
2017-01-23 13:30:00,82.18,82.23,82.17,82.23,2636.0,72.3177,72.3617,72.3089,72.3617,2636.0
2017-01-23 13:35:00,82.24,82.31,82.24,82.31,1500.0,72.3705,72.4321,72.3705,72.4321,1500.0
2017-01-23 13:40:00,82.33,82.38,82.32,82.38,2398.0,72.4497,72.4937,72.4409,72.4937,2398.0
2017-01-23 13:45:00,82.36,82.37,82.35,82.35,987.0,72.4761,72.4849,72.4673,72.4673,987.0
2017-01-23 13:50:00,82.37,82.37,82.29,82.29,1413.0,72.4849,72.4849,72.4145,72.4145,1413.0
2017-01-23 13:55:00,82.27,82.27,82.24,82.27,1500.0,72.3969,72.3969,72.3705,72.3969,1500.0
2017-01-23 14:00:00,82.28,82.31,82.28,82.31,2370.0,72.4057,72.4321,72.4057,72.4321,2370.0
2017-01-23 14:05:00,82.3,82.3,82.28,82.28,2280.0,72.4233,72.4233,72.4057,72.4057,2280.0
2017-01-23 14:10:00,82.28,82.28,82.24,82.26,3018.0,72.4057,72.4057,72.3705,72.3881,3018.0
2017-01-23 14:15:00,82.26,82.32,82.24,82.32,3119.0,72.3881,72.4409,72.3705,72.4409,3119.0
2017-01-23 14:20:00,82.31,82.32,82.3,82.31,6000.0,72.4321,72.4409,72.4233,72.4321,6000.0
2017-01-23 14:25:00,82.29,82.29,82.24,82.24,2100.0,72.4145,72.4145,72.3705,72.3705,2100.0
2017-01-23 14:30:00,82.24,82.24,82.19,82.21,6149.0,72.3705,72.3705,72.3265,72.3441,6149.0
2017-01-23 14:35:00,82.24,82.24,82.2,82.23,5238.0,72.3705,72.3705,72.3353,72.3617,5238.0
2017-01-23 14:40:00,82.21,82.23,82.2,82.21,3300.0,72.3441,72.3617,72.3353,72.3441,3300.0
2017-01-23 14:45:00,82.22,82.27,82.21,82.22,6911.0,72.3529,72.3969,72.3441,72.3529,6911.0
2017-01-23 14:50:00,82.21,82.24,82.2,82.23,19322.0,72.3441,72.3705,72.3353,72.3617,19322.0
2017-01-23 14:55:00,82.24,82.41,82.24,82.41,37922.0,72.3705,72.5201,72.3705,72.5201,37922.0
2017-01-23 15:00:00,82.43,82.46,82.33,82.34,7203.0,72.5377,72.5641,72.4497,72.4585,7203.0
2017-01-23 15:05:00,82.35,82.35,82.27,82.27,4048.0,72.4673,72.4673,72.3969,72.3969,4048.0
2017-01-23 15:10:00,82.25,82.27,82.15,82.16,6528.0,72.3793,72.3969,72.2913,72.3001,6528.0
2017-01-23 15:15:00,82.16,82.31,82.16,82.31,7502.0,72.3001,72.4321,72.3001,72.4321,7502.0
2017-01-23 15:20:00,82.31,82.36,82.3,82.36,6224.0,72.4321,72.4761,72.4233,72.4761,6224.0
2017-01-23 15:25:00,82.35,82.41,82.34,82.34,6090.0,72.4673,72.5201,72.4585,72.4585,6090.0
2017-01-23 15:30:00,82.35,82.36,82.33,82.34,6248.0,72.4673,72.4761,72.4497,72.4585,6248.0
2017-01-23 15:35:00,82.34,82.44,82.33,82.43,9945.0,72.4585,72.5465,72.4497,72.5377,9945.0
2017-01-23 15:40:00,82.44,82.53,82.42,82.48,21074.0,72.5465,72.6257,72.5289,72.5817,21074.0
2017-01-23 15:45:00,82.48,82.49,82.43,82.47,15436.0,72.5817,72.5905,72.5377,72.5729,15436.0
2017-01-23 15:50:00,82.46,82.47,82.4,82.43,23771.0,72.5641,72.5729,72.5113,72.5377,23771.0
2017-01-23 15:55:00,82.43,82.5,82.41,82.45,38669.0,72.5377,72.5993,72.5201,72.5553,38669.0
2017-01-24 09:30:00,82.58,82.83,82.32,82.72,16795.0,72.6697,72.8897,72.4409,72.7929,16795.0
2017-01-24 09:35:00,82.79,83.03,82.62,82.74,22992.0,72.8545,73.0657,72.7049,72.8105,22992.0
2017-01-24 09:40:00,82.68,83.04,82.68,82.97,20848.0,72.7577,73.0745,72.7577,73.0129,20848.0
2017-01-24 09:45:00,82.99,83.18,82.98,83.18,15789.0,73.0305,73.1977,73.0217,73.1977,15789.0
2017-01-24 09:50:00,83.18,83.29,83.14,83.27,26600.0,73.1977,73.2945,73.1625,73.2769,26600.0
2017-01-24 09:55:00,83.27,83.32,83.16,83.16,14848.0,73.2769,73.3209,73.1801,73.1801,14848.0
2017-01-24 10:00:00,83.17,83.32,83.17,83.32,6472.0,73.1889,73.3209,73.1889,73.3209,6472.0
2017-01-24 10:05:00,83.31,83.32,83.23,83.32,16787.0,73.3121,73.3209,73.2417,73.3209,16787.0
2017-01-24 10:10:00,83.32,83.46,82.99,83.4,46107.0,73.3209,73.4441,73.0305,73.3913,46107.0
2017-01-24 10:15:00,83.35,83.35,83.29,83.3,5810.0,73.3473,73.3473,73.2945,73.3033,5810.0
2017-01-24 10:20:00,83.35,83.37,83.29,83.31,7376.0,73.3473,73.3649,73.2945,73.3121,7376.0
2017-01-24 10:25:00,83.3,83.33,83.24,83.24,3500.0,73.3033,73.3297,73.2505,73.2505,3500.0
2017-01-24 10:30:00,83.25,83.32,83.15,83.28,24332.0,73.2593,73.3209,73.1713,73.2857,24332.0
2017-01-24 10:35:00,83.27,83.36,83.26,83.32,10068.0,73.2769,73.3561,73.2681,73.3209,10068.0
2017-01-24 10:40:00,83.33,83.35,83.31,83.34,3300.0,73.3297,73.3473,73.3121,73.3385,3300.0
2017-01-24 10:45:00,83.33,83.37,83.3,83.3,7131.0,73.3297,73.3649,73.3033,73.3033,7131.0
2017-01-24 10:50:00,83.35,83.4,83.34,83.39,7322.0,73.3473,73.3913,73.3385,73.3825,7322.0
2017-01-24 10:55:00,83.4,83.47,83.38,83.42,4647.0,73.3913,73.4529,73.3737,73.4089,4647.0
2017-01-24 11:00:00,83.43,83.5,83.43,83.43,7741.0,73.4177,73.4793,73.4177,73.4177,7741.0
2017-01-24 11:05:00,83.48,83.53,83.43,83.52,21539.0,73.4617,73.5057,73.4177,73.4969,21539.0
2017-01-24 11:10:00,83.51,83.55,83.48,83.48,9556.0,73.4881,73.5233,73.4617,73.4617,9556.0
2017-01-24 11:15:00,83.5,83.51,83.49,83.5,1773.0,73.4793,73.4881,73.4705,73.4793,1773.0
2017-01-24 11:20:00,83.5,83.57,83.49,83.5,5084.0,73.4793,73.5409,73.4705,73.4793,5084.0
2017-01-24 11:25:00,83.5,83.54,83.48,83.48,3351.0,73.4793,73.5145,73.4617,73.4617,3351.0
2017-01-24 11:30:00,83.5,83.55,83.49,83.52,7926.0,73.4793,73.5233,73.4705,73.4969,7926.0
2017-01-24 11:35:00,83.52,83.56,83.49,83.49,9229.0,73.4969,73.5321,73.4705,73.4705,9229.0
2017-01-24 11:40:00,83.49,83.59,83.49,83.59,1490.0,73.4705,73.5585,73.4705,73.5585,1490.0
2017-01-24 11:45:00,83.6,83.7,83.6,83.7,3147.0,73.5673,73.6553,73.5673,73.6553,3147.0
2017-01-24 11:50:00,83.7,83.7,83.52,83.52,15500.0,73.6553,73.6553,73.4969,73.4969,15500.0
2017-01-24 11:55:00,83.5,83.52,83.36,83.49,13570.0,73.4793,73.4969,73.3561,73.4705,13570.0
2017-01-24 12:00:00,83.5,83.52,83.5,83.52,3107.0,73.4793,73.4969,73.4793,73.4969,3107.0
2017-01-24 12:05:00,83.52,83.53,83.5,83.52,2698.0,73.4969,73.5057,73.4793,73.4969,2698.0
2017-01-24 12:10:00,83.52,83.6,83.5,83.6,8226.0,73.4969,73.5673,73.4793,73.5673,8226.0
2017-01-24 12:15:00,83.6,83.73,83.6,83.71,3795.0,73.5673,73.6817,73.5673,73.6641,3795.0
2017-01-24 12:20:00,83.73,83.78,83.71,83.78,5810.0,73.6817,73.7257,73.6641,73.7257,5810.0
2017-01-24 12:25:00,83.79,83.95,83.79,83.92,7691.0,73.7345,73.8753,73.7345,73.8489,7691.0
2017-01-24 12:30:00,83.97,84.02,83.93,84.02,9395.0,73.8929,73.9369,73.8577,73.9369,9395.0
2017-01-24 12:35:00,84.03,84.07,83.98,84.06,7127.0,73.9457,73.9809,73.9017,73.9721,7127.0
2017-01-24 12:40:00,84.09,84.15,84.06,84.15,2052.0,73.9985,74.0513,73.9721,74.0513,2052.0
2017-01-24 12:45:00,84.18,84.23,84.17,84.23,1139.0,74.0777,74.1217,74.0689,74.1217,1139.0
2017-01-24 12:50:00,84.21,84.32,84.19,84.28,12828.0,74.1041,74.2009,74.0865,74.1657,12828.0
2017-01-24 12:55:00,84.28,84.29,84.23,84.24,1900.0,74.1657,74.1745,74.1217,74.1305,1900.0
2017-01-24 13:00:00,84.24,84.28,84.22,84.28,9228.0,74.1305,74.1657,74.1129,74.1657,9228.0
2017-01-24 13:05:00,84.28,84.45,84.28,84.43,5918.0,74.1657,74.3153,74.1657,74.2977,5918.0
2017-01-24 13:10:00,84.47,84.5,84.42,84.43,9232.0,74.3329,74.3593,74.2889,74.2977,9232.0
2017-01-24 13:15:00,84.43,84.47,84.42,84.47,11870.0,74.2977,74.3329,74.2889,74.3329,11870.0
2017-01-24 13:20:00,84.47,84.59,84.46,84.59,2257.0,74.3329,74.4385,74.3241,74.4385,2257.0
2017-01-24 13:25:00,84.58,84.65,84.55,84.65,6245.0,74.4297,74.4913,74.4033,74.4913,6245.0
2017-01-24 13:30:00,84.64,84.74,84.64,84.71,8784.0,74.4825,74.5705,74.4825,74.5441,8784.0
2017-01-24 13:35:00,84.72,84.75,84.6,84.6,6516.0,74.5529,74.5793,74.4473,74.4473,6516.0
2017-01-24 13:40:00,84.6,84.68,84.6,84.66,3907.0,74.4473,74.5177,74.4473,74.5001,3907.0
2017-01-24 13:45:00,84.66,84.74,84.62,84.71,4484.0,74.5001,74.5705,74.4649,74.5441,4484.0
2017-01-24 13:50:00,84.72,84.75,84.67,84.73,3850.0,74.5529,74.5793,74.5089,74.5617,3850.0
2017-01-24 13:55:00,84.72,84.73,84.67,84.7,3558.0,74.5529,74.5617,74.5089,74.5353,3558.0
2017-01-24 14:00:00,84.69,84.75,84.68,84.7,12745.0,74.5265,74.5793,74.5177,74.5353,12745.0
2017-01-24 14:05:00,84.7,84.71,84.64,84.65,7327.0,74.5353,74.5441,74.4825,74.4913,7327.0
2017-01-24 14:10:00,84.63,84.65,84.56,84.57,1864.0,74.4737,74.4913,74.4121,74.4209,1864.0
2017-01-24 14:15:00,84.57,84.62,84.57,84.61,8432.0,74.4209,74.4649,74.4209,74.4561,8432.0
2017-01-24 14:20:00,84.6,84.6,84.52,84.53,8653.0,74.4473,74.4473,74.3769,74.3857,8653.0
2017-01-24 14:25:00,84.53,84.59,84.51,84.52,3555.0,74.3857,74.4385,74.3681,74.3769,3555.0
2017-01-24 14:30:00,84.53,84.61,84.51,84.6,8728.0,74.3857,74.4561,74.3681,74.4473,8728.0
2017-01-24 14:35:00,84.61,84.62,84.56,84.57,4122.0,74.4561,74.4649,74.4121,74.4209,4122.0
2017-01-24 14:40:00,84.58,84.61,84.57,84.58,3368.0,74.4297,74.4561,74.4209,74.4297,3368.0
2017-01-24 14:45:00,84.59,84.66,84.59,84.64,6493.0,74.4385,74.5001,74.4385,74.4825,6493.0
2017-01-24 14:50:00,84.64,84.71,84.64,84.69,4150.0,74.4825,74.5441,74.4825,74.5265,4150.0
2017-01-24 14:55:00,84.67,84.67,84.6,84.66,3089.0,74.5089,74.5089,74.4473,74.5001,3089.0
2017-01-24 15:00:00,84.67,84.75,84.67,84.71,6698.0,74.5089,74.5793,74.5089,74.5441,6698.0
2017-01-24 15:05:00,84.7,84.77,84.66,84.75,9259.0,74.5353,74.5969,74.5001,74.5793,9259.0
2017-01-24 15:10:00,84.77,84.82,84.73,84.73,10446.0,74.5969,74.6409,74.5617,74.5617,10446.0
2017-01-24 15:15:00,84.73,84.74,84.49,84.5,15531.0,74.5617,74.5705,74.3505,74.3593,15531.0
2017-01-24 15:20:00,84.51,84.51,84.36,84.49,15634.0,74.3681,74.3681,74.2361,74.3505,15634.0
2017-01-24 15:25:00,84.49,84.51,84.45,84.51,10417.0,74.3505,74.3681,74.3153,74.3681,10417.0
2017-01-24 15:30:00,84.5,84.5,84.42,84.44,12309.0,74.3593,74.3593,74.2889,74.3065,12309.0
2017-01-24 15:35:00,84.45,84.55,84.44,84.52,15265.0,74.3153,74.4033,74.3065,74.3769,15265.0
2017-01-24 15:40:00,84.53,84.54,84.45,84.48,20989.0,74.3857,74.3945,74.3153,74.3417,20989.0
2017-01-24 15:45:00,84.5,84.53,84.45,84.48,19238.0,74.3593,74.3857,74.3153,74.3417,19238.0
2017-01-24 15:50:00,84.48,84.5,84.46,84.47,17384.0,74.3417,74.3593,74.3241,74.3329,17384.0
2017-01-24 15:55:00,84.46,84.48,84.31,84.34,78779.0,74.3241,74.3417,74.1921,74.2185,78779.0
2017-01-25 09:30:00,84.69,84.99,84.49,84.95,9204.0,74.5265,74.7905,74.3505,74.7553,9204.0
2017-01-25 09:35:00,84.91,84.92,84.62,84.76,23561.0,74.7201,74.7289,74.4649,74.5881,23561.0
2017-01-25 09:40:00,84.69,84.75,84.6,84.6,14262.0,74.5265,74.5793,74.4473,74.4473,14262.0
2017-01-25 09:45:00,84.69,84.85,84.64,84.7,6352.0,74.5265,74.6673,74.4825,74.5353,6352.0
2017-01-25 09:50:00,84.72,84.86,84.69,84.79,27308.0,74.5529,74.6761,74.5265,74.6145,27308.0
2017-01-25 09:55:00,84.83,84.85,84.7,84.74,6619.0,74.6497,74.6673,74.5353,74.5705,6619.0
2017-01-25 10:00:00,84.73,84.85,84.64,84.67,18289.0,74.5617,74.6673,74.4825,74.5089,18289.0
2017-01-25 10:05:00,84.69,84.93,84.68,84.87,16256.0,74.5265,74.7377,74.5177,74.6849,16256.0
2017-01-25 10:10:00,84.88,85.11,84.88,85.07,15703.0,74.6937,74.8961,74.6937,74.8609,15703.0
2017-01-25 10:15:00,85.06,85.09,84.95,85.09,14145.0,74.8521,74.8785,74.7553,74.8785,14145.0
2017-01-25 10:20:00,85.01,85.12,84.95,85.11,5823.0,74.8081,74.9049,74.7553,74.8961,5823.0
2017-01-25 10:25:00,85.1,85.26,84.95,85.26,25477.0,74.8873,75.0281,74.7553,75.0281,25477.0
2017-01-25 10:30:00,85.25,85.29,85.23,85.27,9544.0,75.0193,75.0545,75.0017,75.0369,9544.0
2017-01-25 10:35:00,85.29,85.3,85.25,85.25,3300.0,75.0545,75.0633,75.0193,75.0193,3300.0
2017-01-25 10:40:00,85.24,85.26,85.06,85.1,11775.0,75.0105,75.0281,74.8521,74.8873,11775.0
2017-01-25 10:45:00,85.08,85.09,84.89,84.9,9792.0,74.8697,74.8785,74.7025,74.7113,9792.0
2017-01-25 10:50:00,84.92,85.08,84.85,84.91,15514.0,74.7289,74.8697,74.6673,74.7201,15514.0
2017-01-25 10:55:00,84.94,85.04,84.91,85.01,11464.0,74.7465,74.8345,74.7201,74.8081,11464.0
2017-01-25 11:00:00,85.05,85.12,85.0,85.12,17173.0,74.8433,74.9049,74.7993,74.9049,17173.0
2017-01-25 11:05:00,85.14,85.24,85.13,85.19,5961.0,74.9225,75.0105,74.9137,74.9665,5961.0
2017-01-25 11:10:00,85.21,85.21,85.05,85.07,6439.0,74.9841,74.9841,74.8433,74.8609,6439.0
2017-01-25 11:15:00,85.05,85.08,84.86,84.86,7562.0,74.8433,74.8697,74.6761,74.6761,7562.0
2017-01-25 11:20:00,84.87,84.98,84.83,84.96,19718.0,74.6849,74.7817,74.6497,74.7641,19718.0
2017-01-25 11:25:00,84.98,85.05,84.89,85.04,14070.0,74.7817,74.8433,74.7025,74.8345,14070.0
2017-01-25 11:30:00,85.04,85.08,84.98,85.02,5605.0,74.8345,74.8697,74.7817,74.8169,5605.0
2017-01-25 11:35:00,85.0,85.03,84.96,85.02,3638.0,74.7993,74.8257,74.7641,74.8169,3638.0
2017-01-25 11:40:00,85.05,85.09,85.03,85.05,1746.0,74.8433,74.8785,74.8257,74.8433,1746.0
2017-01-25 11:45:00,85.08,85.25,85.08,85.14,9150.0,74.8697,75.0193,74.8697,74.9225,9150.0
2017-01-25 11:50:00,85.18,85.18,85.13,85.15,1012.0,74.9577,74.9577,74.9137,74.9313,1012.0
2017-01-25 11:55:00,85.17,85.2,85.15,85.18,5962.0,74.9489,74.9753,74.9313,74.9577,5962.0
2017-01-25 12:00:00,85.2,85.2,85.0,85.01,17770.0,74.9753,74.9753,74.7993,74.8081,17770.0
2017-01-25 12:05:00,85.01,85.07,84.94,84.97,24587.0,74.8081,74.8609,74.7465,74.7729,24587.0
2017-01-25 12:10:00,84.97,85.11,84.91,85.09,13166.0,74.7729,74.8961,74.7201,74.8785,13166.0
2017-01-25 12:15:00,85.09,85.11,85.01,85.02,4643.0,74.8785,74.8961,74.8081,74.8169,4643.0
2017-01-25 12:20:00,85.03,85.03,85.0,85.03,19150.0,74.8257,74.8257,74.7993,74.8257,19150.0
2017-01-25 12:25:00,85.04,85.05,85.02,85.04,8710.0,74.8345,74.8433,74.8169,74.8345,8710.0
2017-01-25 12:30:00,85.04,85.12,85.01,85.1,8494.0,74.8345,74.9049,74.8081,74.8873,8494.0
2017-01-25 12:35:00,85.14,85.17,85.1,85.1,4524.0,74.9225,74.9489,74.8873,74.8873,4524.0
2017-01-25 12:40:00,85.1,85.1,85.05,85.07,4767.0,74.8873,74.8873,74.8433,74.8609,4767.0
2017-01-25 12:45:00,85.07,85.09,85.02,85.02,16626.0,74.8609,74.8785,74.8169,74.8169,16626.0
2017-01-25 12:50:00,85.02,85.07,85.01,85.05,5167.0,74.8169,74.8609,74.8081,74.8433,5167.0
2017-01-25 12:55:00,85.06,85.08,85.03,85.03,4231.0,74.8521,74.8697,74.8257,74.8257,4231.0
2017-01-25 13:00:00,85.05,85.08,85.01,85.02,12160.0,74.8433,74.8697,74.8081,74.8169,12160.0
2017-01-25 13:05:00,85.02,85.03,85.01,85.03,5159.0,74.8169,74.8257,74.8081,74.8257,5159.0
2017-01-25 13:10:00,85.06,85.15,85.05,85.15,2120.0,74.8521,74.9313,74.8433,74.9313,2120.0
2017-01-25 13:15:00,85.13,85.24,85.12,85.24,3130.0,74.9137,75.0105,74.9049,75.0105,3130.0
2017-01-25 13:20:00,85.22,85.3,85.22,85.3,3310.0,74.9929,75.0633,74.9929,75.0633,3310.0
2017-01-25 13:25:00,85.3,85.39,85.3,85.39,1512.0,75.0633,75.1425,75.0633,75.1425,1512.0
2017-01-25 13:30:00,85.4,85.44,85.18,85.23,12156.0,75.1513,75.1865,74.9577,75.0017,12156.0
2017-01-25 13:35:00,85.26,85.27,85.22,85.22,1200.0,75.0281,75.0369,74.9929,74.9929,1200.0
2017-01-25 13:40:00,85.25,85.29,85.24,85.28,3610.0,75.0193,75.0545,75.0105,75.0457,3610.0
2017-01-25 13:45:00,85.23,85.26,85.2,85.2,6692.0,75.0017,75.0281,74.9753,74.9753,6692.0
2017-01-25 13:50:00,85.23,85.24,85.1,85.13,9997.0,75.0017,75.0105,74.8873,74.9137,9997.0
2017-01-25 13:55:00,85.1,85.21,85.1,85.2,2036.0,74.8873,74.9841,74.8873,74.9753,2036.0
2017-01-25 14:00:00,85.22,85.24,85.15,85.16,4848.0,74.9929,75.0105,74.9313,74.9401,4848.0
2017-01-25 14:05:00,85.19,85.2,85.16,85.16,5133.0,74.9665,74.9753,74.9401,74.9401,5133.0
2017-01-25 14:10:00,85.16,85.18,85.13,85.17,2805.0,74.9401,74.9577,74.9137,74.9489,2805.0
2017-01-25 14:15:00,85.2,85.27,85.2,85.26,3599.0,74.9753,75.0369,74.9753,75.0281,3599.0
2017-01-25 14:20:00,85.27,85.29,85.22,85.22,2403.0,75.0369,75.0545,74.9929,74.9929,2403.0
2017-01-25 14:25:00,85.24,85.27,85.24,85.25,2600.0,75.0105,75.0369,75.0105,75.0193,2600.0
2017-01-25 14:30:00,85.24,85.24,85.19,85.19,1400.0,75.0105,75.0105,74.9665,74.9665,1400.0
2017-01-25 14:35:00,85.2,85.22,85.16,85.16,5114.0,74.9753,74.9929,74.9401,74.9401,5114.0
2017-01-25 14:40:00,85.16,85.18,85.13,85.13,4966.0,74.9401,74.9577,74.9137,74.9137,4966.0
2017-01-25 14:45:00,85.15,85.17,85.14,85.15,2088.0,74.9313,74.9489,74.9225,74.9313,2088.0
2017-01-25 14:50:00,85.16,85.17,85.1,85.1,4210.0,74.9401,74.9489,74.8873,74.8873,4210.0
2017-01-25 14:55:00,85.12,85.14,85.1,85.1,600.0,74.9049,74.9225,74.8873,74.8873,600.0
2017-01-25 15:00:00,85.13,85.13,85.11,85.12,3124.0,74.9137,74.9137,74.8961,74.9049,3124.0
2017-01-25 15:05:00,85.13,85.14,85.09,85.11,5068.0,74.9137,74.9225,74.8785,74.8961,5068.0
2017-01-25 15:10:00,85.11,85.12,85.01,85.05,20889.0,74.8961,74.9049,74.8081,74.8433,20889.0
2017-01-25 15:15:00,85.05,85.07,85.01,85.07,10575.0,74.8433,74.8609,74.8081,74.8609,10575.0
2017-01-25 15:20:00,85.06,85.11,85.03,85.09,5552.0,74.8521,74.8961,74.8257,74.8785,5552.0
2017-01-25 15:25:00,85.1,85.13,85.06,85.06,11897.0,74.8873,74.9137,74.8521,74.8521,11897.0
2017-01-25 15:30:00,85.05,85.1,85.0,85.1,20996.0,74.8433,74.8873,74.7993,74.8873,20996.0
2017-01-25 15:35:00,85.09,85.18,85.08,85.18,11403.0,74.8785,74.9577,74.8697,74.9577,11403.0
2017-01-25 15:40:00,85.18,85.25,85.16,85.25,9377.0,74.9577,75.0193,74.9401,75.0193,9377.0
2017-01-25 15:45:00,85.26,85.28,85.16,85.2,20947.0,75.0281,75.0457,74.9401,74.9753,20947.0
2017-01-25 15:50:00,85.18,85.21,85.16,85.18,17152.0,74.9577,74.9841,74.9401,74.9577,17152.0
2017-01-25 15:55:00,85.18,85.33,85.17,85.29,53300.0,74.9577,75.0897,74.9489,75.0545,53300.0
2017-01-26 09:30:00,85.11,85.29,85.01,85.28,16264.0,74.8961,75.0545,74.8081,75.0457,16264.0
2017-01-26 09:35:00,85.13,85.21,84.68,84.68,10213.0,74.9137,74.9841,74.5177,74.5177,10213.0
2017-01-26 09:40:00,84.66,84.75,84.61,84.71,5690.0,74.5001,74.5793,74.4561,74.5441,5690.0
2017-01-26 09:45:00,84.75,85.13,84.72,85.13,14459.0,74.5793,74.9137,74.5529,74.9137,14459.0
2017-01-26 09:50:00,85.09,85.25,84.91,85.01,26783.0,74.8785,75.0193,74.7201,74.8081,26783.0
2017-01-26 09:55:00,85.02,85.04,84.9,85.03,8300.0,74.8169,74.8345,74.7113,74.8257,8300.0
2017-01-26 10:00:00,84.96,85.14,84.89,85.01,18935.0,74.7641,74.9225,74.7025,74.8081,18935.0
2017-01-26 10:05:00,85.07,85.09,84.92,84.92,10126.0,74.8609,74.8785,74.7289,74.7289,10126.0
2017-01-26 10:10:00,84.91,84.95,84.84,84.88,10735.0,74.7201,74.7553,74.6585,74.6937,10735.0
2017-01-26 10:15:00,84.88,84.92,84.81,84.87,23344.0,74.6937,74.7289,74.6321,74.6849,23344.0
2017-01-26 10:20:00,84.87,84.94,84.85,84.88,15680.0,74.6849,74.7465,74.6673,74.6937,15680.0
2017-01-26 10:25:00,84.88,84.93,84.86,84.93,14555.0,74.6937,74.7377,74.6761,74.7377,14555.0
2017-01-26 10:30:00,84.92,84.93,84.89,84.9,5292.0,74.7289,74.7377,74.7025,74.7113,5292.0
2017-01-26 10:35:00,84.9,85.0,84.89,84.91,10050.0,74.7113,74.7993,74.7025,74.7201,10050.0
2017-01-26 10:40:00,84.92,84.93,84.85,84.87,15665.0,74.7289,74.7377,74.6673,74.6849,15665.0
2017-01-26 10:45:00,84.85,84.92,84.85,84.86,2750.0,74.6673,74.7289,74.6673,74.6761,2750.0
2017-01-26 10:50:00,84.88,84.93,84.86,84.9,7126.0,74.6937,74.7377,74.6761,74.7113,7126.0
2017-01-26 10:55:00,84.86,84.91,84.86,84.88,7707.0,74.6761,74.7201,74.6761,74.6937,7707.0
2017-01-26 11:00:00,84.9,84.91,84.87,84.89,8800.0,74.7113,74.7201,74.6849,74.7025,8800.0
2017-01-26 11:05:00,84.9,84.96,84.89,84.92,6130.0,74.7113,74.7641,74.7025,74.7289,6130.0
2017-01-26 11:10:00,84.9,84.9,84.85,84.88,39411.0,74.7113,74.7113,74.6673,74.6937,39411.0
2017-01-26 11:15:00,84.87,84.87,84.71,84.71,4979.0,74.6849,74.6849,74.5441,74.5441,4979.0
2017-01-26 11:20:00,84.71,84.71,84.57,84.57,5400.0,74.5441,74.5441,74.4209,74.4209,5400.0
2017-01-26 11:25:00,84.61,84.66,84.59,84.61,6505.0,74.4561,74.5001,74.4385,74.4561,6505.0
2017-01-26 11:30:00,84.62,84.62,84.52,84.58,7897.0,74.4649,74.4649,74.3769,74.4297,7897.0
2017-01-26 11:35:00,84.58,84.7,84.56,84.63,8307.0,74.4297,74.5353,74.4121,74.4737,8307.0
2017-01-26 11:40:00,84.62,84.65,84.6,84.63,7699.0,74.4649,74.4913,74.4473,74.4737,7699.0
2017-01-26 11:45:00,84.64,84.67,84.63,84.65,11467.0,74.4825,74.5089,74.4737,74.4913,11467.0
2017-01-26 11:50:00,84.65,84.68,84.63,84.65,7145.0,74.4913,74.5177,74.4737,74.4913,7145.0
2017-01-26 11:55:00,84.65,84.68,84.64,84.66,6868.0,74.4913,74.5177,74.4825,74.5001,6868.0
2017-01-26 12:00:00,84.67,84.68,84.53,84.53,29837.0,74.5089,74.5177,74.3857,74.3857,29837.0
2017-01-26 12:05:00,84.53,84.56,84.52,84.54,1600.0,74.3857,74.4121,74.3769,74.3945,1600.0
2017-01-26 12:10:00,84.54,84.54,84.46,84.47,4656.0,74.3945,74.3945,74.3241,74.3329,4656.0
2017-01-26 12:15:00,84.47,84.48,84.41,84.41,3800.0,74.3329,74.3417,74.2801,74.2801,3800.0
2017-01-26 12:20:00,84.42,84.43,84.38,84.38,3379.0,74.2889,74.2977,74.2537,74.2537,3379.0
2017-01-26 12:25:00,84.42,84.46,84.38,84.38,7050.0,74.2889,74.3241,74.2537,74.2537,7050.0
2017-01-26 12:30:00,84.42,84.42,84.3,84.31,3947.0,74.2889,74.2889,74.1833,74.1921,3947.0
2017-01-26 12:35:00,84.31,84.33,84.21,84.23,13481.0,74.1921,74.2097,74.1041,74.1217,13481.0
2017-01-26 12:40:00,84.23,84.26,84.21,84.25,4389.0,74.1217,74.1481,74.1041,74.1393,4389.0
2017-01-26 12:45:00,84.25,84.3,84.25,84.27,6998.0,74.1393,74.1833,74.1393,74.1569,6998.0
2017-01-26 12:50:00,84.29,84.29,84.25,84.28,3771.0,74.1745,74.1745,74.1393,74.1657,3771.0
2017-01-26 12:55:00,84.27,84.27,84.22,84.22,3581.0,74.1569,74.1569,74.1129,74.1129,3581.0
2017-01-26 13:00:00,84.24,84.3,84.23,84.28,8010.0,74.1305,74.1833,74.1217,74.1657,8010.0
2017-01-26 13:05:00,84.29,84.31,84.28,84.31,4039.0,74.1745,74.1921,74.1657,74.1921,4039.0
2017-01-26 13:10:00,84.31,84.32,84.29,84.3,8276.0,74.1921,74.2009,74.1745,74.1833,8276.0
2017-01-26 13:15:00,84.3,84.31,84.1,84.1,13438.0,74.1833,74.1921,74.0073,74.0073,13438.0
2017-01-26 13:20:00,84.11,84.13,84.11,84.13,1400.0,74.0161,74.0337,74.0161,74.0337,1400.0
2017-01-26 13:25:00,84.14,84.14,84.0,84.0,10330.0,74.0425,74.0425,73.9193,73.9193,10330.0
2017-01-26 13:30:00,84.0,84.07,84.0,84.04,5863.0,73.9193,73.9809,73.9193,73.9545,5863.0
2017-01-26 13:35:00,84.06,84.09,84.05,84.05,7050.0,73.9721,73.9985,73.9633,73.9633,7050.0
2017-01-26 13:40:00,84.07,84.08,84.04,84.06,4159.0,73.9809,73.9897,73.9545,73.9721,4159.0
2017-01-26 13:45:00,84.07,84.08,84.0,84.02,8147.0,73.9809,73.9897,73.9193,73.9369,8147.0
2017-01-26 13:50:00,84.0,84.01,83.98,84.01,6856.0,73.9193,73.9281,73.9017,73.9281,6856.0
2017-01-26 13:55:00,83.99,84.0,83.89,83.9,22461.0,73.9105,73.9193,73.8225,73.8313,22461.0
2017-01-26 14:00:00,83.91,83.99,83.88,83.99,20597.0,73.8401,73.9105,73.8137,73.9105,20597.0
2017-01-26 14:05:00,83.99,84.08,83.98,83.98,14734.0,73.9105,73.9897,73.9017,73.9017,14734.0
2017-01-26 14:10:00,83.98,84.05,83.96,84.04,6402.0,73.9017,73.9633,73.8841,73.9545,6402.0
2017-01-26 14:15:00,84.05,84.23,84.04,84.23,11605.0,73.9633,74.1217,73.9545,74.1217,11605.0
2017-01-26 14:20:00,84.23,84.32,84.21,84.21,9152.0,74.1217,74.2009,74.1041,74.1041,9152.0
2017-01-26 14:25:00,84.2,84.26,84.2,84.22,8399.0,74.0953,74.1481,74.0953,74.1129,8399.0
2017-01-26 14:30:00,84.24,84.24,84.11,84.12,7302.0,74.1305,74.1305,74.0161,74.0249,7302.0
2017-01-26 14:35:00,84.12,84.22,84.11,84.12,13353.0,74.0249,74.1129,74.0161,74.0249,13353.0
2017-01-26 14:40:00,84.13,84.17,84.11,84.13,10236.0,74.0337,74.0689,74.0161,74.0337,10236.0
2017-01-26 14:45:00,84.13,84.17,84.03,84.05,9150.0,74.0337,74.0689,73.9457,73.9633,9150.0
2017-01-26 14:50:00,84.05,84.07,84.0,84.01,4891.0,73.9633,73.9809,73.9193,73.9281,4891.0
2017-01-26 14:55:00,84.02,84.05,83.99,84.0,14125.0,73.9369,73.9633,73.9105,73.9193,14125.0
2017-01-26 15:00:00,84.02,84.02,83.97,83.98,20847.0,73.9369,73.9369,73.8929,73.9017,20847.0
2017-01-26 15:05:00,83.98,84.02,83.97,83.99,12151.0,73.9017,73.9369,73.8929,73.9105,12151.0
2017-01-26 15:10:00,84.0,84.0,83.95,83.97,8391.0,73.9193,73.9193,73.8753,73.8929,8391.0
2017-01-26 15:15:00,83.96,84.0,83.9,83.95,12784.0,73.8841,73.9193,73.8313,73.8753,12784.0
2017-01-26 15:20:00,83.97,84.05,83.92,83.99,20453.0,73.8929,73.9633,73.8489,73.9105,20453.0
2017-01-26 15:25:00,83.99,83.99,83.83,83.84,18739.0,73.9105,73.9105,73.7697,73.7785,18739.0
2017-01-26 15:30:00,83.84,83.92,83.83,83.88,15062.0,73.7785,73.8489,73.7697,73.8137,15062.0
2017-01-26 15:35:00,83.89,83.91,83.76,83.77,17768.0,73.8225,73.8401,73.7081,73.7169,17768.0
2017-01-26 15:40:00,83.77,83.78,83.54,83.56,30205.0,73.7169,73.7257,73.5145,73.5321,30205.0
2017-01-26 15:45:00,83.54,83.58,83.49,83.54,43013.0,73.5145,73.5497,73.4705,73.5145,43013.0
2017-01-26 15:50:00,83.55,83.55,83.46,83.46,80555.0,73.5233,73.5233,73.4441,73.4441,80555.0
2017-01-26 15:55:00,83.46,83.47,83.35,83.36,122924.0,73.4441,73.4529,73.3473,73.3561,122924.0
2017-01-27 09:30:00,83.38,83.38,82.7,83.2,17880.0,73.3737,73.3737,72.7753,73.2153,17880.0
2017-01-27 09:35:00,82.95,83.13,82.37,82.41,46386.0,72.9953,73.1537,72.4849,72.5201,46386.0
2017-01-27 09:40:00,82.39,82.5,82.35,82.4,19470.0,72.5025,72.5993,72.4673,72.5113,19470.0
2017-01-27 09:45:00,82.36,82.44,82.3,82.33,42707.0,72.4761,72.5465,72.4233,72.4497,42707.0
2017-01-27 09:50:00,82.38,82.39,82.11,82.13,12687.0,72.4937,72.5025,72.2561,72.2737,12687.0
2017-01-27 09:55:00,82.12,82.12,81.9,81.9,69301.0,72.2649,72.2649,72.0713,72.0713,69301.0
2017-01-27 10:00:00,81.92,82.37,81.68,82.35,27886.0,72.0889,72.4849,71.8777,72.4673,27886.0
2017-01-27 10:05:00,82.38,82.44,82.32,82.39,16146.0,72.4937,72.5465,72.4409,72.5025,16146.0
2017-01-27 10:10:00,82.41,82.44,82.4,82.44,34409.0,72.5201,72.5465,72.5113,72.5465,34409.0
2017-01-27 10:15:00,82.44,82.5,82.33,82.49,15109.0,72.5465,72.5993,72.4497,72.5905,15109.0
2017-01-27 10:20:00,82.5,82.55,82.48,82.52,21400.0,72.5993,72.6433,72.5817,72.6169,21400.0
2017-01-27 10:25:00,82.52,82.54,82.48,82.52,10586.0,72.6169,72.6345,72.5817,72.6169,10586.0
2017-01-27 10:30:00,82.53,82.54,82.48,82.51,12510.0,72.6257,72.6345,72.5817,72.6081,12510.0
2017-01-27 10:35:00,82.51,82.54,82.47,82.53,20378.0,72.6081,72.6345,72.5729,72.6257,20378.0
2017-01-27 10:40:00,82.53,82.54,82.39,82.54,9100.0,72.6257,72.6345,72.5025,72.6345,9100.0
2017-01-27 10:45:00,82.54,82.54,82.41,82.42,9157.0,72.6345,72.6345,72.5201,72.5289,9157.0
2017-01-27 10:50:00,82.44,82.48,82.4,82.42,5896.0,72.5465,72.5817,72.5113,72.5289,5896.0
2017-01-27 10:55:00,82.42,82.54,82.42,82.54,6900.0,72.5289,72.6345,72.5289,72.6345,6900.0
2017-01-27 11:00:00,82.54,82.68,82.51,82.58,24519.0,72.6345,72.7577,72.6081,72.6697,24519.0
2017-01-27 11:05:00,82.6,82.65,82.59,82.65,9488.0,72.6873,72.7313,72.6785,72.7313,9488.0
2017-01-27 11:10:00,82.67,82.76,82.58,82.76,14705.0,72.7489,72.8281,72.6697,72.8281,14705.0
2017-01-27 11:15:00,82.75,82.87,82.74,82.87,6012.0,72.8193,72.9249,72.8105,72.9249,6012.0
2017-01-27 11:20:00,82.88,82.9,82.79,82.87,12568.0,72.9337,72.9513,72.8545,72.9249,12568.0
2017-01-27 11:25:00,82.88,82.92,82.84,82.87,6050.0,72.9337,72.9689,72.8985,72.9249,6050.0
2017-01-27 11:30:00,82.88,82.9,82.78,82.82,3810.0,72.9337,72.9513,72.8457,72.8809,3810.0
2017-01-27 11:35:00,82.83,82.83,82.78,82.83,5183.0,72.8897,72.8897,72.8457,72.8897,5183.0
2017-01-27 11:40:00,82.82,82.84,82.8,82.83,9287.0,72.8809,72.8985,72.8633,72.8897,9287.0
2017-01-27 11:45:00,82.83,82.84,82.77,82.79,6962.0,72.8897,72.8985,72.8369,72.8545,6962.0
2017-01-27 11:50:00,82.81,82.87,82.8,82.85,6608.0,72.8721,72.9249,72.8633,72.9073,6608.0
2017-01-27 11:55:00,82.86,82.86,82.79,82.81,28039.0,72.9161,72.9161,72.8545,72.8721,28039.0
2017-01-27 12:00:00,82.81,82.89,82.76,82.86,29160.0,72.8721,72.9425,72.8281,72.9161,29160.0
2017-01-27 12:05:00,82.86,82.87,82.81,82.81,11360.0,72.9161,72.9249,72.8721,72.8721,11360.0
2017-01-27 12:10:00,82.81,82.84,82.75,82.78,12372.0,72.8721,72.8985,72.8193,72.8457,12372.0
2017-01-27 12:15:00,82.8,82.85,82.8,82.84,7649.0,72.8633,72.9073,72.8633,72.8985,7649.0
2017-01-27 12:20:00,82.84,83.02,82.84,83.02,9901.0,72.8985,73.0569,72.8985,73.0569,9901.0
2017-01-27 12:25:00,83.02,83.13,83.02,83.13,3243.0,73.0569,73.1537,73.0569,73.1537,3243.0
2017-01-27 12:30:00,83.13,83.15,83.11,83.14,4869.0,73.1537,73.1713,73.1361,73.1625,4869.0
2017-01-27 12:35:00,83.14,83.14,83.07,83.07,6720.0,73.1625,73.1625,73.1009,73.1009,6720.0
2017-01-27 12:40:00,83.07,83.08,83.0,83.03,7196.0,73.1009,73.1097,73.0393,73.0657,7196.0
2017-01-27 12:45:00,83.01,83.04,83.0,83.03,4500.0,73.0481,73.0745,73.0393,73.0657,4500.0
2017-01-27 12:50:00,83.03,83.05,83.0,83.0,11250.0,73.0657,73.0833,73.0393,73.0393,11250.0
2017-01-27 12:55:00,83.01,83.03,83.0,83.03,7018.0,73.0481,73.0657,73.0393,73.0657,7018.0
2017-01-27 13:00:00,83.03,83.17,83.02,83.08,6504.0,73.0657,73.1889,73.0569,73.1097,6504.0
2017-01-27 13:05:00,83.08,83.1,82.95,82.95,6920.0,73.1097,73.1273,72.9953,72.9953,6920.0
2017-01-27 13:10:00,82.97,83.07,82.97,83.06,13404.0,73.0129,73.1009,73.0129,73.0921,13404.0
2017-01-27 13:15:00,83.06,83.18,83.05,83.16,3894.0,73.0921,73.1977,73.0833,73.1801,3894.0
2017-01-27 13:20:00,83.16,83.18,83.13,83.16,4303.0,73.1801,73.1977,73.1537,73.1801,4303.0
2017-01-27 13:25:00,83.15,83.15,83.03,83.08,6147.0,73.1713,73.1713,73.0657,73.1097,6147.0
2017-01-27 13:30:00,83.09,83.1,83.05,83.05,4594.0,73.1185,73.1273,73.0833,73.0833,4594.0
2017-01-27 13:35:00,83.05,83.09,83.02,83.05,4155.0,73.0833,73.1185,73.0569,73.0833,4155.0
2017-01-27 13:40:00,83.04,83.09,83.02,83.07,5933.0,73.0745,73.1185,73.0569,73.1009,5933.0
2017-01-27 13:45:00,83.08,83.08,83.0,83.05,9190.0,73.1097,73.1097,73.0393,73.0833,9190.0
2017-01-27 13:50:00,83.07,83.08,82.98,83.07,8784.0,73.1009,73.1097,73.0217,73.1009,8784.0
2017-01-27 13:55:00,83.1,83.1,83.0,83.0,10055.0,73.1273,73.1273,73.0393,73.0393,10055.0
2017-01-27 14:00:00,83.0,83.06,83.0,83.04,2836.0,73.0393,73.0921,73.0393,73.0745,2836.0
2017-01-27 14:05:00,83.04,83.07,83.04,83.07,2898.0,73.0745,73.1009,73.0745,73.1009,2898.0
2017-01-27 14:10:00,83.07,83.07,83.01,83.03,4130.0,73.1009,73.1009,73.0481,73.0657,4130.0
2017-01-27 14:15:00,83.03,83.08,83.03,83.07,4659.0,73.0657,73.1097,73.0657,73.1009,4659.0
2017-01-27 14:20:00,83.06,83.08,83.05,83.08,2208.0,73.0921,73.1097,73.0833,73.1097,2208.0
2017-01-27 14:25:00,83.07,83.07,83.03,83.03,1745.0,73.1009,73.1009,73.0657,73.0657,1745.0
2017-01-27 14:30:00,83.02,83.1,83.02,83.09,5308.0,73.0569,73.1273,73.0569,73.1185,5308.0
2017-01-27 14:35:00,83.08,83.08,83.02,83.02,1902.0,73.1097,73.1097,73.0569,73.0569,1902.0
2017-01-27 14:40:00,83.02,83.06,83.0,83.02,7111.0,73.0569,73.0921,73.0393,73.0569,7111.0
2017-01-27 14:45:00,83.02,83.03,82.99,82.99,12711.0,73.0569,73.0657,73.0305,73.0305,12711.0
2017-01-27 14:50:00,82.98,82.99,82.92,82.92,2600.0,73.0217,73.0305,72.9689,72.9689,2600.0
2017-01-27 14:55:00,82.93,82.95,82.89,82.92,7751.0,72.9777,72.9953,72.9425,72.9689,7751.0
2017-01-27 15:00:00,82.92,82.92,82.84,82.84,6818.0,72.9689,72.9689,72.8985,72.8985,6818.0
2017-01-27 15:05:00,82.84,82.85,82.78,82.79,12305.0,72.8985,72.9073,72.8457,72.8545,12305.0
2017-01-27 15:10:00,82.79,82.83,82.76,82.77,12024.0,72.8545,72.8897,72.8281,72.8369,12024.0
2017-01-27 15:15:00,82.78,82.88,82.77,82.87,9534.0,72.8457,72.9337,72.8369,72.9249,9534.0
2017-01-27 15:20:00,82.87,82.92,82.86,82.92,9134.0,72.9249,72.9689,72.9161,72.9689,9134.0
2017-01-27 15:25:00,82.92,82.92,82.85,82.88,5691.0,72.9689,72.9689,72.9073,72.9337,5691.0
2017-01-27 15:30:00,82.87,82.89,82.8,82.84,23232.0,72.9249,72.9425,72.8633,72.8985,23232.0
2017-01-27 15:35:00,82.84,82.87,82.8,82.82,22876.0,72.8985,72.9249,72.8633,72.8809,22876.0
2017-01-27 15:40:00,82.83,82.92,82.81,82.91,24056.0,72.8897,72.9689,72.8721,72.9601,24056.0
2017-01-27 15:45:00,82.91,82.93,82.87,82.92,30166.0,72.9601,72.9777,72.9249,72.9689,30166.0
2017-01-27 15:50:00,82.92,82.92,82.89,82.92,20430.0,72.9689,72.9689,72.9425,72.9689,20430.0
2017-01-27 15:55:00,82.92,83.02,82.92,82.98,44857.0,72.9689,73.0569,72.9689,73.0217,44857.0
2017-01-30 09:30:00,82.39,83.07,81.88,81.93,19682.0,72.5025,73.1009,72.0537,72.0977,19682.0
2017-01-30 09:35:00,81.92,81.97,81.82,81.96,10933.0,72.0889,72.1329,72.0009,72.1241,10933.0
2017-01-30 09:40:00,81.96,82.07,81.55,81.63,12097.0,72.1241,72.2209,71.7633,71.8337,12097.0
2017-01-30 09:45:00,81.66,81.98,81.57,81.57,18928.0,71.8601,72.1417,71.7809,71.7809,18928.0
2017-01-30 09:50:00,81.62,81.68,81.39,81.41,25501.0,71.8249,71.8777,71.6225,71.6401,25501.0
2017-01-30 09:55:00,81.48,81.53,81.32,81.5,13491.0,71.7017,71.7457,71.5609,71.7193,13491.0
2017-01-30 10:00:00,81.48,81.71,81.45,81.61,12827.0,71.7017,71.9041,71.6753,71.8161,12827.0
2017-01-30 10:05:00,81.61,81.64,81.53,81.64,6892.0,71.8161,71.8425,71.7457,71.8425,6892.0
2017-01-30 10:10:00,81.66,81.69,81.49,81.5,12506.0,71.8601,71.8865,71.7105,71.7193,12506.0
2017-01-30 10:15:00,81.52,81.52,81.36,81.37,6914.0,71.7369,71.7369,71.5961,71.6049,6914.0
2017-01-30 10:20:00,81.38,81.45,81.3,81.4,13443.0,71.6137,71.6753,71.5433,71.6313,13443.0
2017-01-30 10:25:00,81.39,81.44,81.23,81.42,58949.0,71.6225,71.6665,71.4817,71.6489,58949.0
2017-01-30 10:30:00,81.39,81.39,81.24,81.36,18154.0,71.6225,71.6225,71.4905,71.5961,18154.0
2017-01-30 10:35:00,81.31,81.33,81.22,81.24,13469.0,71.5521,71.5697,71.4729,71.4905,13469.0
2017-01-30 10:40:00,81.27,81.37,81.26,81.37,11880.0,71.5169,71.6049,71.5081,71.6049,11880.0
2017-01-30 10:45:00,81.36,81.37,81.26,81.32,12349.0,71.5961,71.6049,71.5081,71.5609,12349.0
2017-01-30 10:50:00,81.32,81.37,81.23,81.24,13139.0,71.5609,71.6049,71.4817,71.4905,13139.0
2017-01-30 10:55:00,81.24,81.26,81.18,81.2,6406.0,71.4905,71.5081,71.4377,71.4553,6406.0
2017-01-30 11:00:00,81.24,81.32,81.21,81.27,7507.0,71.4905,71.5609,71.4641,71.5169,7507.0
2017-01-30 11:05:00,81.28,81.38,81.25,81.38,14056.0,71.5257,71.6137,71.4993,71.6137,14056.0
2017-01-30 11:10:00,81.35,81.61,81.35,81.6,28434.0,71.5873,71.8161,71.5873,71.8073,28434.0
2017-01-30 11:15:00,81.62,81.86,81.59,81.84,18756.0,71.8249,72.0361,71.7985,72.0185,18756.0
2017-01-30 11:20:00,81.86,81.94,81.81,81.89,15469.0,72.0361,72.1065,71.9921,72.0625,15469.0
2017-01-30 11:25:00,81.91,81.97,81.85,81.85,17542.0,72.0801,72.1329,72.0273,72.0273,17542.0
2017-01-30 11:30:00,81.85,81.9,81.78,81.79,53526.0,72.0273,72.0713,71.9657,71.9745,53526.0
2017-01-30 11:35:00,81.8,81.9,81.8,81.89,8882.0,71.9833,72.0713,71.9833,72.0625,8882.0
2017-01-30 11:40:00,81.91,81.91,81.82,81.86,3365.0,72.0801,72.0801,72.0009,72.0361,3365.0
2017-01-30 11:45:00,81.84,81.88,81.82,81.82,6304.0,72.0185,72.0537,72.0009,72.0009,6304.0
2017-01-30 11:50:00,81.82,81.84,81.7,81.7,12436.0,72.0009,72.0185,71.8953,71.8953,12436.0
2017-01-30 11:55:00,81.72,81.75,81.68,81.75,7500.0,71.9129,71.9393,71.8777,71.9393,7500.0
2017-01-30 12:00:00,81.75,81.77,81.74,81.76,3400.0,71.9393,71.9569,71.9305,71.9481,3400.0
2017-01-30 12:05:00,81.78,81.88,81.78,81.86,6080.0,71.9657,72.0537,71.9657,72.0361,6080.0
2017-01-30 12:10:00,81.87,81.87,81.77,81.85,4246.0,72.0449,72.0449,71.9569,72.0273,4246.0
2017-01-30 12:15:00,81.89,81.91,81.68,81.69,22764.0,72.0625,72.0801,71.8777,71.8865,22764.0
2017-01-30 12:20:00,81.67,81.73,81.55,81.6,24350.0,71.8689,71.9217,71.7633,71.8073,24350.0
2017-01-30 12:25:00,81.62,81.67,81.58,81.65,8803.0,71.8249,71.8689,71.7897,71.8513,8803.0
2017-01-30 12:30:00,81.66,81.66,81.59,81.64,5650.0,71.8601,71.8601,71.7985,71.8425,5650.0
2017-01-30 12:35:00,81.62,81.68,81.62,81.64,3084.0,71.8249,71.8777,71.8249,71.8425,3084.0
2017-01-30 12:40:00,81.66,81.7,81.64,81.68,4368.0,71.8601,71.8953,71.8425,71.8777,4368.0
2017-01-30 12:45:00,81.68,81.75,81.66,81.75,5746.0,71.8777,71.9393,71.8601,71.9393,5746.0
2017-01-30 12:50:00,81.74,81.81,81.72,81.81,5465.0,71.9305,71.9921,71.9129,71.9921,5465.0
2017-01-30 12:55:00,81.82,81.84,81.78,81.8,4166.0,72.0009,72.0185,71.9657,71.9833,4166.0
2017-01-30 13:00:00,81.81,81.83,81.75,81.75,4421.0,71.9921,72.0097,71.9393,71.9393,4421.0
2017-01-30 13:05:00,81.75,81.88,81.74,81.87,2950.0,71.9393,72.0537,71.9305,72.0449,2950.0
2017-01-30 13:10:00,81.87,81.88,81.86,81.87,1400.0,72.0449,72.0537,72.0361,72.0449,1400.0
2017-01-30 13:15:00,81.86,81.86,81.8,81.85,4700.0,72.0361,72.0361,71.9833,72.0273,4700.0
2017-01-30 13:20:00,81.85,81.87,81.77,81.78,6874.0,72.0273,72.0449,71.9569,71.9657,6874.0
2017-01-30 13:25:00,81.77,81.77,81.69,81.7,13967.0,71.9569,71.9569,71.8865,71.8953,13967.0
2017-01-30 13:30:00,81.7,81.72,81.66,81.72,13185.0,71.8953,71.9129,71.8601,71.9129,13185.0
2017-01-30 13:35:00,81.72,81.72,81.47,81.6,55221.0,71.9129,71.9129,71.6929,71.8073,55221.0
2017-01-30 13:40:00,81.6,81.61,81.48,81.48,13482.0,71.8073,71.8161,71.7017,71.7017,13482.0
2017-01-30 13:45:00,81.46,81.53,81.45,81.47,12479.0,71.6841,71.7457,71.6753,71.6929,12479.0
2017-01-30 13:50:00,81.49,81.53,81.43,81.5,15000.0,71.7105,71.7457,71.6577,71.7193,15000.0
2017-01-30 13:55:00,81.5,81.52,81.45,81.49,8177.0,71.7193,71.7369,71.6753,71.7105,8177.0
2017-01-30 14:00:00,81.48,81.51,81.44,81.49,21662.0,71.7017,71.7281,71.6665,71.7105,21662.0
2017-01-30 14:05:00,81.5,81.64,81.49,81.55,15747.0,71.7193,71.8425,71.7105,71.7633,15747.0
2017-01-30 14:10:00,81.55,81.55,81.48,81.54,6350.0,71.7633,71.7633,71.7017,71.7545,6350.0
2017-01-30 14:15:00,81.56,81.6,81.47,81.48,11273.0,71.7721,71.8073,71.6929,71.7017,11273.0
2017-01-30 14:20:00,81.48,81.54,81.46,81.49,11320.0,71.7017,71.7545,71.6841,71.7105,11320.0
2017-01-30 14:25:00,81.49,81.53,81.48,81.52,19177.0,71.7105,71.7457,71.7017,71.7369,19177.0
2017-01-30 14:30:00,81.51,81.72,81.5,81.66,16180.0,71.7281,71.9129,71.7193,71.8601,16180.0
2017-01-30 14:35:00,81.66,81.76,81.65,81.65,22979.0,71.8601,71.9481,71.8513,71.8513,22979.0
2017-01-30 14:40:00,81.65,81.67,81.58,81.62,12602.0,71.8513,71.8689,71.7897,71.8249,12602.0
2017-01-30 14:45:00,81.62,81.66,81.56,81.62,9335.0,71.8249,71.8601,71.7721,71.8249,9335.0
2017-01-30 14:50:00,81.63,81.66,81.62,81.65,11627.0,71.8337,71.8601,71.8249,71.8513,11627.0
2017-01-30 14:55:00,81.66,81.67,81.6,81.61,24341.0,71.8601,71.8689,71.8073,71.8161,24341.0
2017-01-30 15:00:00,81.64,81.67,81.59,81.62,14291.0,71.8425,71.8689,71.7985,71.8249,14291.0
2017-01-30 15:05:00,81.63,81.63,81.49,81.55,14496.0,71.8337,71.8337,71.7105,71.7633,14496.0
2017-01-30 15:10:00,81.57,81.65,81.57,81.63,9608.0,71.7809,71.8513,71.7809,71.8337,9608.0
2017-01-30 15:15:00,81.65,81.66,81.55,81.56,33264.0,71.8513,71.8601,71.7633,71.7721,33264.0
2017-01-30 15:20:00,81.56,81.6,81.53,81.53,26828.0,71.7721,71.8073,71.7457,71.7457,26828.0
2017-01-30 15:25:00,81.52,81.53,81.47,81.5,16033.0,71.7369,71.7457,71.6929,71.7193,16033.0
2017-01-30 15:30:00,81.5,81.53,81.49,81.51,23003.0,71.7193,71.7457,71.7105,71.7281,23003.0
2017-01-30 15:35:00,81.51,81.51,81.43,81.43,26113.0,71.7281,71.7281,71.6577,71.6577,26113.0
2017-01-30 15:40:00,81.42,81.54,81.42,81.53,41536.0,71.6489,71.7545,71.6489,71.7457,41536.0
2017-01-30 15:45:00,81.53,81.57,81.51,81.54,55589.0,71.7457,71.7809,71.7281,71.7545,55589.0
2017-01-30 15:50:00,81.57,81.68,81.56,81.64,39743.0,71.7809,71.8777,71.7721,71.8425,39743.0
2017-01-30 15:55:00,81.67,81.75,81.63,81.67,71846.0,71.8689,71.9393,71.8337,71.8689,71846.0
2017-01-31 09:30:00,81.35,81.52,81.35,81.52,15504.0,71.5873,71.7369,71.5873,71.7369,15504.0
2017-01-31 09:35:00,81.52,81.7,81.3,81.31,8302.0,71.7369,71.8953,71.5433,71.5521,8302.0
2017-01-31 09:40:00,81.33,81.34,81.08,81.1,7500.0,71.5697,71.5785,71.3497,71.3673,7500.0
2017-01-31 09:45:00,81.17,81.17,80.98,80.98,4074.0,71.4289,71.4289,71.2617,71.2617,4074.0
2017-01-31 09:50:00,80.98,81.1,80.93,81.01,4832.0,71.2617,71.3673,71.2177,71.2881,4832.0
2017-01-31 09:55:00,80.99,80.99,80.83,80.85,6399.0,71.2705,71.2705,71.1297,71.1473,6399.0
2017-01-31 10:00:00,80.88,80.88,80.76,80.76,11023.0,71.1737,71.1737,71.0681,71.0681,11023.0
2017-01-31 10:05:00,80.76,80.94,80.76,80.88,15165.0,71.0681,71.2265,71.0681,71.1737,15165.0
2017-01-31 10:10:00,80.88,80.88,80.77,80.77,5426.0,71.1737,71.1737,71.0769,71.0769,5426.0
2017-01-31 10:15:00,80.79,80.81,80.74,80.77,16177.0,71.0945,71.1121,71.0505,71.0769,16177.0
2017-01-31 10:20:00,80.78,80.82,80.75,80.8,13159.0,71.0857,71.1209,71.0593,71.1033,13159.0
2017-01-31 10:25:00,80.81,80.86,80.78,80.78,9015.0,71.1121,71.1561,71.0857,71.0857,9015.0
2017-01-31 10:30:00,80.8,80.91,80.77,80.9,12675.0,71.1033,71.2001,71.0769,71.1913,12675.0
2017-01-31 10:35:00,80.9,80.95,80.9,80.9,13589.0,71.1913,71.2353,71.1913,71.1913,13589.0
2017-01-31 10:40:00,80.93,81.02,80.92,80.93,44877.0,71.2177,71.2969,71.2089,71.2177,44877.0
2017-01-31 10:45:00,80.93,80.95,80.84,80.85,5456.0,71.2177,71.2353,71.1385,71.1473,5456.0
2017-01-31 10:50:00,80.82,80.95,80.8,80.95,6641.0,71.1209,71.2353,71.1033,71.2353,6641.0
2017-01-31 10:55:00,80.96,81.02,80.94,80.94,13440.0,71.2441,71.2969,71.2265,71.2265,13440.0
2017-01-31 11:00:00,80.95,81.03,80.95,81.0,12550.0,71.2353,71.3057,71.2353,71.2793,12550.0
2017-01-31 11:05:00,81.01,81.03,80.93,80.95,10299.0,71.2881,71.3057,71.2177,71.2353,10299.0
2017-01-31 11:10:00,80.97,81.0,80.97,81.0,2600.0,71.2529,71.2793,71.2529,71.2793,2600.0
2017-01-31 11:15:00,81.0,81.01,80.99,80.99,6219.0,71.2793,71.2881,71.2705,71.2705,6219.0
2017-01-31 11:20:00,80.98,80.98,80.91,80.93,5076.0,71.2617,71.2617,71.2001,71.2177,5076.0
2017-01-31 11:25:00,80.9,80.9,80.81,80.81,4331.0,71.1913,71.1913,71.1121,71.1121,4331.0
2017-01-31 11:30:00,80.79,80.84,80.7,80.75,7218.0,71.0945,71.1385,71.0153,71.0593,7218.0
2017-01-31 11:35:00,80.73,80.74,80.61,80.67,10068.0,71.0417,71.0505,70.9361,70.9889,10068.0
2017-01-31 11:40:00,80.66,80.71,80.65,80.69,8303.0,70.9801,71.0241,70.9713,71.0065,8303.0
2017-01-31 11:45:00,80.69,80.7,80.54,80.55,11116.0,71.0065,71.0153,70.8745,70.8833,11116.0
2017-01-31 11:50:00,80.54,80.55,80.51,80.52,10079.0,70.8745,70.8833,70.8481,70.8569,10079.0
2017-01-31 11:55:00,80.53,80.54,80.44,80.46,8397.0,70.8657,70.8745,70.7865,70.8041,8397.0
2017-01-31 12:00:00,80.46,80.53,80.46,80.52,10674.0,70.8041,70.8657,70.8041,70.8569,10674.0
2017-01-31 12:05:00,80.5,80.57,80.49,80.55,6728.0,70.8393,70.9009,70.8305,70.8833,6728.0
2017-01-31 12:10:00,80.55,80.56,80.51,80.56,5115.0,70.8833,70.8921,70.8481,70.8921,5115.0
2017-01-31 12:15:00,80.55,80.6,80.55,80.58,7955.0,70.8833,70.9273,70.8833,70.9097,7955.0
2017-01-31 12:20:00,80.57,80.58,80.56,80.57,1600.0,70.9009,70.9097,70.8921,70.9009,1600.0
2017-01-31 12:25:00,80.56,80.57,80.54,80.54,4561.0,70.8921,70.9009,70.8745,70.8745,4561.0
2017-01-31 12:30:00,80.54,80.58,80.53,80.55,6106.0,70.8745,70.9097,70.8657,70.8833,6106.0
2017-01-31 12:35:00,80.55,80.57,80.54,80.54,2232.0,70.8833,70.9009,70.8745,70.8745,2232.0
2017-01-31 12:40:00,80.54,80.56,80.54,80.55,6192.0,70.8745,70.8921,70.8745,70.8833,6192.0
2017-01-31 12:45:00,80.55,80.56,80.53,80.54,5851.0,70.8833,70.8921,70.8657,70.8745,5851.0
2017-01-31 12:50:00,80.54,80.56,80.54,80.55,3895.0,70.8745,70.8921,70.8745,70.8833,3895.0
2017-01-31 12:55:00,80.54,80.55,80.52,80.52,3932.0,70.8745,70.8833,70.8569,70.8569,3932.0
2017-01-31 13:00:00,80.52,80.53,80.32,80.32,24645.0,70.8569,70.8657,70.6809,70.6809,24645.0
2017-01-31 13:05:00,80.33,80.34,79.9,80.32,73291.0,70.6897,70.6985,70.3113,70.6809,73291.0
2017-01-31 13:10:00,80.3,80.41,80.26,80.32,12184.0,70.6633,70.7601,70.6281,70.6809,12184.0
2017-01-31 13:15:00,80.31,80.45,80.31,80.45,6435.0,70.6721,70.7953,70.6721,70.7953,6435.0
2017-01-31 13:20:00,80.43,80.5,80.43,80.5,14992.0,70.7777,70.8393,70.7777,70.8393,14992.0
2017-01-31 13:25:00,80.5,80.5,80.45,80.45,14147.0,70.8393,70.8393,70.7953,70.7953,14147.0
2017-01-31 13:30:00,80.49,80.51,80.49,80.51,4750.0,70.8305,70.8481,70.8305,70.8481,4750.0
2017-01-31 13:35:00,80.5,80.51,80.43,80.46,9497.0,70.8393,70.8481,70.7777,70.8041,9497.0
2017-01-31 13:40:00,80.47,80.48,80.45,80.46,3981.0,70.8129,70.8217,70.7953,70.8041,3981.0
2017-01-31 13:45:00,80.42,80.42,80.29,80.3,4503.0,70.7689,70.7689,70.6545,70.6633,4503.0
2017-01-31 13:50:00,80.3,80.35,80.24,80.25,8119.0,70.6633,70.7073,70.6105,70.6193,8119.0
2017-01-31 13:55:00,80.27,80.29,80.2,80.24,3070.0,70.6369,70.6545,70.5753,70.6105,3070.0
2017-01-31 14:00:00,80.26,80.27,80.16,80.16,6347.0,70.6281,70.6369,70.5401,70.5401,6347.0
2017-01-31 14:05:00,80.16,80.21,80.15,80.15,9132.0,70.5401,70.5841,70.5313,70.5313,9132.0
2017-01-31 14:10:00,80.15,80.22,80.14,80.21,18186.0,70.5313,70.5929,70.5225,70.5841,18186.0
2017-01-31 14:15:00,80.22,80.35,80.22,80.35,13701.0,70.5929,70.7073,70.5929,70.7073,13701.0
2017-01-31 14:20:00,80.34,80.43,80.33,80.42,6617.0,70.6985,70.7777,70.6897,70.7689,6617.0
2017-01-31 14:25:00,80.43,80.51,80.42,80.51,2802.0,70.7777,70.8481,70.7689,70.8481,2802.0
2017-01-31 14:30:00,80.51,80.51,80.37,80.37,8683.0,70.8481,70.8481,70.7249,70.7249,8683.0
2017-01-31 14:35:00,80.37,80.41,80.35,80.39,8932.0,70.7249,70.7601,70.7073,70.7425,8932.0
2017-01-31 14:40:00,80.39,80.44,80.36,80.43,10150.0,70.7425,70.7865,70.7161,70.7777,10150.0
2017-01-31 14:45:00,80.44,80.44,80.39,80.44,11596.0,70.7865,70.7865,70.7425,70.7865,11596.0
2017-01-31 14:50:00,80.48,80.5,80.44,80.44,5680.0,70.8217,70.8393,70.7865,70.7865,5680.0
2017-01-31 14:55:00,80.45,80.52,80.44,80.46,7591.0,70.7953,70.8569,70.7865,70.8041,7591.0
2017-01-31 15:00:00,80.49,80.55,80.49,80.54,22846.0,70.8305,70.8833,70.8305,70.8745,22846.0
2017-01-31 15:05:00,80.54,80.56,80.54,80.55,9000.0,70.8745,70.8921,70.8745,70.8833,9000.0
2017-01-31 15:10:00,80.55,80.61,80.54,80.61,9589.0,70.8833,70.9361,70.8745,70.9361,9589.0
2017-01-31 15:15:00,80.61,80.61,80.54,80.55,11174.0,70.9361,70.9361,70.8745,70.8833,11174.0
2017-01-31 15:20:00,80.55,80.65,80.55,80.64,37505.0,70.8833,70.9713,70.8833,70.9625,37505.0
2017-01-31 15:25:00,80.65,80.66,80.61,80.62,33630.0,70.9713,70.9801,70.9361,70.9449,33630.0
2017-01-31 15:30:00,80.63,80.77,80.62,80.77,17633.0,70.9537,71.0769,70.9449,71.0769,17633.0
2017-01-31 15:35:00,80.76,80.8,80.74,80.8,10694.0,71.0681,71.1033,71.0505,71.1033,10694.0
2017-01-31 15:40:00,80.79,80.91,80.79,80.87,22970.0,71.0945,71.2001,71.0945,71.1649,22970.0
2017-01-31 15:45:00,80.87,80.89,80.76,80.76,25970.0,71.1649,71.1825,71.0681,71.0681,25970.0
2017-01-31 15:50:00,80.77,80.85,80.76,80.84,62753.0,71.0769,71.1473,71.0681,71.1385,62753.0
2017-01-31 15:55:00,80.82,80.83,80.69,80.71,72776.0,71.1209,71.1297,71.0065,71.0241,72776.0
2017-02-01 09:30:00,81.16,81.78,80.79,81.78,22184.0,71.4201,71.9657,71.0945,71.9657,22184.0
2017-02-01 09:35:00,81.71,81.76,81.12,81.12,17284.0,71.9041,71.9481,71.3849,71.3849,17284.0
2017-02-01 09:40:00,81.16,81.25,81.13,81.2,7025.0,71.4201,71.4993,71.3937,71.4553,7025.0
2017-02-01 09:45:00,81.26,81.36,81.18,81.24,12356.0,71.5081,71.5961,71.4377,71.4905,12356.0
2017-02-01 09:50:00,81.22,81.27,81.12,81.14,6444.0,71.4729,71.5169,71.3849,71.4025,6444.0
2017-02-01 09:55:00,81.13,81.18,81.0,81.14,24045.0,71.3937,71.4377,71.2793,71.4025,24045.0
2017-02-01 10:00:00,81.17,81.28,81.07,81.12,18935.0,71.4289,71.5257,71.3409,71.3849,18935.0
2017-02-01 10:05:00,81.09,81.11,80.77,80.79,12413.0,71.3585,71.3761,71.0769,71.0945,12413.0
2017-02-01 10:10:00,80.81,80.83,80.7,80.72,7484.0,71.1121,71.1297,71.0153,71.0329,7484.0
2017-02-01 10:15:00,80.73,80.8,80.69,80.7,28709.0,71.0417,71.1033,71.0065,71.0153,28709.0
2017-02-01 10:20:00,80.7,80.7,80.48,80.5,13319.0,71.0153,71.0153,70.8217,70.8393,13319.0
2017-02-01 10:25:00,80.5,80.53,80.45,80.47,10201.0,70.8393,70.8657,70.7953,70.8129,10201.0
2017-02-01 10:30:00,80.46,80.5,80.34,80.34,18444.0,70.8041,70.8393,70.6985,70.6985,18444.0
2017-02-01 10:35:00,80.31,80.37,80.1,80.1,21706.0,70.6721,70.7249,70.4873,70.4873,21706.0
2017-02-01 10:40:00,80.12,80.27,80.09,80.27,19172.0,70.5049,70.6369,70.4785,70.6369,19172.0
2017-02-01 10:45:00,80.27,80.27,79.98,80.04,30390.0,70.6369,70.6369,70.3817,70.4345,30390.0
2017-02-01 10:50:00,80.06,80.08,79.92,79.97,13161.0,70.4521,70.4697,70.3289,70.3729,13161.0
2017-02-01 10:55:00,79.98,80.12,79.96,80.1,11115.0,70.3817,70.5049,70.3641,70.4873,11115.0
2017-02-01 11:00:00,80.08,80.22,80.04,80.21,17720.0,70.4697,70.5929,70.4345,70.5841,17720.0
2017-02-01 11:05:00,80.19,80.36,80.19,80.27,11813.0,70.5665,70.7161,70.5665,70.6369,11813.0
2017-02-01 11:10:00,80.28,80.31,80.25,80.3,6066.0,70.6457,70.6721,70.6193,70.6633,6066.0
2017-02-01 11:15:00,80.3,80.37,80.28,80.29,15126.0,70.6633,70.7249,70.6457,70.6545,15126.0
2017-02-01 11:20:00,80.28,80.32,80.26,80.3,6944.0,70.6457,70.6809,70.6281,70.6633,6944.0
2017-02-01 11:25:00,80.3,80.3,80.12,80.15,9867.0,70.6633,70.6633,70.5049,70.5313,9867.0
2017-02-01 11:30:00,80.15,80.22,80.14,80.17,6393.0,70.5313,70.5929,70.5225,70.5489,6393.0
2017-02-01 11:35:00,80.17,80.28,80.13,80.25,5523.0,70.5489,70.6457,70.5137,70.6193,5523.0
2017-02-01 11:40:00,80.28,80.33,80.2,80.25,10432.0,70.6457,70.6897,70.5753,70.6193,10432.0
2017-02-01 11:45:00,80.25,80.26,80.07,80.09,11701.0,70.6193,70.6281,70.4609,70.4785,11701.0
2017-02-01 11:50:00,80.09,80.1,80.0,80.04,27279.0,70.4785,70.4873,70.3993,70.4345,27279.0
2017-02-01 11:55:00,80.04,80.1,80.03,80.04,11302.0,70.4345,70.4873,70.4257,70.4345,11302.0
2017-02-01 12:00:00,80.06,80.06,80.0,80.02,39267.0,70.4521,70.4521,70.3993,70.4169,39267.0
2017-02-01 12:05:00,80.02,80.02,79.75,79.81,52200.0,70.4169,70.4169,70.1793,70.2321,52200.0
2017-02-01 12:10:00,79.81,79.92,79.8,79.87,7806.0,70.2321,70.3289,70.2233,70.2849,7806.0
2017-02-01 12:15:00,79.91,79.96,79.87,79.95,5949.0,70.3201,70.3641,70.2849,70.3553,5949.0
2017-02-01 12:20:00,79.95,80.02,79.94,79.96,7400.0,70.3553,70.4169,70.3465,70.3641,7400.0
2017-02-01 12:25:00,79.94,80.11,79.91,80.1,12729.0,70.3465,70.4961,70.3201,70.4873,12729.0
2017-02-01 12:30:00,80.12,80.14,80.07,80.1,9868.0,70.5049,70.5225,70.4609,70.4873,9868.0
2017-02-01 12:35:00,80.1,80.17,80.05,80.06,12070.0,70.4873,70.5489,70.4433,70.4521,12070.0
2017-02-01 12:40:00,80.07,80.08,79.99,80.03,7286.0,70.4609,70.4697,70.3905,70.4257,7286.0
2017-02-01 12:45:00,80.02,80.05,80.0,80.05,6546.0,70.4169,70.4433,70.3993,70.4433,6546.0
2017-02-01 12:50:00,80.05,80.06,80.0,80.04,11821.0,70.4433,70.4521,70.3993,70.4345,11821.0
2017-02-01 12:55:00,80.04,80.1,80.02,80.03,6952.0,70.4345,70.4873,70.4169,70.4257,6952.0
2017-02-01 13:00:00,80.03,80.09,80.01,80.07,7427.0,70.4257,70.4785,70.4081,70.4609,7427.0
2017-02-01 13:05:00,80.06,80.07,80.03,80.07,4877.0,70.4521,70.4609,70.4257,70.4609,4877.0
2017-02-01 13:10:00,80.09,80.14,80.08,80.13,22889.0,70.4785,70.5225,70.4697,70.5137,22889.0
2017-02-01 13:15:00,80.15,80.15,80.09,80.11,6960.0,70.5313,70.5313,70.4785,70.4961,6960.0
2017-02-01 13:20:00,80.11,80.12,80.07,80.11,9749.0,70.4961,70.5049,70.4609,70.4961,9749.0
2017-02-01 13:25:00,80.11,80.13,80.08,80.1,6815.0,70.4961,70.5137,70.4697,70.4873,6815.0
2017-02-01 13:30:00,80.1,80.19,80.1,80.17,6600.0,70.4873,70.5665,70.4873,70.5489,6600.0
2017-02-01 13:35:00,80.17,80.22,80.15,80.17,7999.0,70.5489,70.5929,70.5313,70.5489,7999.0
2017-02-01 13:40:00,80.17,80.22,80.17,80.22,6200.0,70.5489,70.5929,70.5489,70.5929,6200.0
2017-02-01 13:45:00,80.22,80.23,80.2,80.22,5716.0,70.5929,70.6017,70.5753,70.5929,5716.0
2017-02-01 13:50:00,80.21,80.25,80.21,80.23,4891.0,70.5841,70.6193,70.5841,70.6017,4891.0
2017-02-01 13:55:00,80.22,80.23,80.15,80.19,9410.0,70.5929,70.6017,70.5313,70.5665,9410.0
2017-02-01 14:00:00,80.15,80.32,80.13,80.17,9794.0,70.5313,70.6809,70.5137,70.5489,9794.0
2017-02-01 14:05:00,80.22,80.26,80.21,80.21,6702.0,70.5929,70.6281,70.5841,70.5841,6702.0
2017-02-01 14:10:00,80.22,80.33,80.22,80.31,10837.0,70.5929,70.6897,70.5929,70.6721,10837.0
2017-02-01 14:15:00,80.29,80.32,80.23,80.29,7282.0,70.6545,70.6809,70.6017,70.6545,7282.0
2017-02-01 14:20:00,80.31,80.34,80.25,80.27,4900.0,70.6721,70.6985,70.6193,70.6369,4900.0
2017-02-01 14:25:00,80.26,80.31,80.24,80.26,11575.0,70.6281,70.6721,70.6105,70.6281,11575.0
2017-02-01 14:30:00,80.27,80.34,80.23,80.24,12403.0,70.6369,70.6985,70.6017,70.6105,12403.0
2017-02-01 14:35:00,80.25,80.37,80.25,80.31,12814.0,70.6193,70.7249,70.6193,70.6721,12814.0
2017-02-01 14:40:00,80.32,80.33,80.23,80.25,13555.0,70.6809,70.6897,70.6017,70.6193,13555.0
2017-02-01 14:45:00,80.25,80.29,80.24,80.25,6697.0,70.6193,70.6545,70.6105,70.6193,6697.0
2017-02-01 14:50:00,80.26,80.26,80.18,80.21,13735.0,70.6281,70.6281,70.5577,70.5841,13735.0
2017-02-01 14:55:00,80.19,80.21,80.14,80.16,8021.0,70.5665,70.5841,70.5225,70.5401,8021.0
2017-02-01 15:00:00,80.17,80.24,80.16,80.24,8557.0,70.5489,70.6105,70.5401,70.6105,8557.0
2017-02-01 15:05:00,80.24,80.27,80.15,80.17,11685.0,70.6105,70.6369,70.5313,70.5489,11685.0
2017-02-01 15:10:00,80.18,80.21,80.17,80.2,10752.0,70.5577,70.5841,70.5489,70.5753,10752.0
2017-02-01 15:15:00,80.2,80.21,80.13,80.14,9756.0,70.5753,70.5841,70.5137,70.5225,9756.0
2017-02-01 15:20:00,80.15,80.22,80.14,80.19,11964.0,70.5313,70.5929,70.5225,70.5665,11964.0
2017-02-01 15:25:00,80.2,80.27,80.19,80.2,15800.0,70.5753,70.6369,70.5665,70.5753,15800.0
2017-02-01 15:30:00,80.21,80.23,79.96,80.08,62330.0,70.5841,70.6017,70.3641,70.4697,62330.0
2017-02-01 15:35:00,80.08,80.12,80.05,80.09,39063.0,70.4697,70.5049,70.4433,70.4785,39063.0
2017-02-01 15:40:00,80.09,80.1,80.03,80.04,30629.0,70.4785,70.4873,70.4257,70.4345,30629.0
2017-02-01 15:45:00,80.05,80.12,79.92,79.98,54723.0,70.4433,70.5049,70.3289,70.3817,54723.0
2017-02-01 15:50:00,79.99,80.06,79.98,80.06,26569.0,70.3905,70.4521,70.3817,70.4521,26569.0
2017-02-01 15:55:00,80.06,80.13,79.99,80.03,101286.0,70.4521,70.5137,70.3905,70.4257,101286.0
2017-02-02 09:30:00,79.86,79.86,79.63,79.74,9564.0,70.2761,70.2761,70.0737,70.1705,9564.0
2017-02-02 09:35:00,79.69,79.89,79.65,79.89,8312.0,70.1265,70.3025,70.0913,70.3025,8312.0
2017-02-02 09:40:00,79.85,79.92,79.76,79.84,4500.0,70.2673,70.3289,70.1881,70.2585,4500.0
2017-02-02 09:45:00,79.83,79.83,79.67,79.75,9702.0,70.2497,70.2497,70.1089,70.1793,9702.0
2017-02-02 09:50:00,79.77,79.85,79.66,79.75,8323.0,70.1969,70.2673,70.1001,70.1793,8323.0
2017-02-02 09:55:00,79.69,79.83,79.64,79.76,18150.0,70.1265,70.2497,70.0825,70.1881,18150.0
2017-02-02 10:00:00,79.77,79.81,79.68,79.7,14190.0,70.1969,70.2321,70.1177,70.1353,14190.0
2017-02-02 10:05:00,79.68,79.73,79.65,79.68,11885.0,70.1177,70.1617,70.0913,70.1177,11885.0
2017-02-02 10:10:00,79.69,79.8,79.68,79.74,57663.0,70.1265,70.2233,70.1177,70.1705,57663.0
2017-02-02 10:15:00,79.75,79.76,79.64,79.67,30978.0,70.1793,70.1881,70.0825,70.1089,30978.0
2017-02-02 10:20:00,79.71,79.88,79.71,79.81,59222.0,70.1441,70.2937,70.1441,70.2321,59222.0
2017-02-02 10:25:00,79.82,79.97,79.74,79.97,21944.0,70.2409,70.3729,70.1705,70.3729,21944.0
2017-02-02 10:30:00,80.05,80.25,80.05,80.1,23860.0,70.4433,70.6193,70.4433,70.4873,23860.0
2017-02-02 10:35:00,80.12,80.15,80.08,80.12,26975.0,70.5049,70.5313,70.4697,70.5049,26975.0
2017-02-02 10:40:00,80.12,80.5,80.1,80.49,91049.0,70.5049,70.8393,70.4873,70.8305,91049.0
2017-02-02 10:45:00,80.5,80.5,80.34,80.42,10392.0,70.8393,70.8393,70.6985,70.7689,10392.0
2017-02-02 10:50:00,80.44,80.44,80.35,80.37,14073.0,70.7865,70.7865,70.7073,70.7249,14073.0
2017-02-02 10:55:00,80.37,80.42,80.32,80.36,25221.0,70.7249,70.7689,70.6809,70.7161,25221.0
2017-02-02 11:00:00,80.36,80.42,80.33,80.34,34240.0,70.7161,70.7689,70.6897,70.6985,34240.0
2017-02-02 11:05:00,80.34,80.84,80.34,80.74,89001.0,70.6985,71.1385,70.6985,71.0505,89001.0
2017-02-02 11:10:00,80.74,80.93,80.68,80.7,16896.0,71.0505,71.2177,70.9977,71.0153,16896.0
2017-02-02 11:15:00,80.72,80.78,80.56,80.61,23478.0,71.0329,71.0857,70.8921,70.9361,23478.0
2017-02-02 11:20:00,80.61,80.82,80.59,80.8,10995.0,70.9361,71.1209,70.9185,71.1033,10995.0
2017-02-02 11:25:00,80.81,80.86,80.57,80.65,8089.0,71.1121,71.1561,70.9009,70.9713,8089.0
2017-02-02 11:30:00,80.65,80.85,80.61,80.77,9351.0,70.9713,71.1473,70.9361,71.0769,9351.0
2017-02-02 11:35:00,80.75,80.75,80.52,80.65,59219.0,71.0593,71.0593,70.8569,70.9713,59219.0
2017-02-02 11:40:00,80.63,80.7,80.56,80.6,7616.0,70.9537,71.0153,70.8921,70.9273,7616.0
2017-02-02 11:45:00,80.58,80.64,80.47,80.5,12619.0,70.9097,70.9625,70.8129,70.8393,12619.0
2017-02-02 11:50:00,80.46,80.49,80.16,80.18,17390.0,70.8041,70.8305,70.5401,70.5577,17390.0
2017-02-02 11:55:00,80.2,80.27,80.06,80.1,24180.0,70.5753,70.6369,70.4521,70.4873,24180.0
2017-02-02 12:00:00,80.15,80.37,80.13,80.37,13106.0,70.5313,70.7249,70.5137,70.7249,13106.0
2017-02-02 12:05:00,80.4,80.58,80.27,80.55,7629.0,70.7513,70.9097,70.6369,70.8833,7629.0
2017-02-02 12:10:00,80.54,80.68,80.5,80.66,9017.0,70.8745,70.9977,70.8393,70.9801,9017.0
2017-02-02 12:15:00,80.65,80.76,80.62,80.62,8500.0,70.9713,71.0681,70.9449,70.9449,8500.0
2017-02-02 12:20:00,80.63,80.64,80.46,80.46,14659.0,70.9537,70.9625,70.8041,70.8041,14659.0
2017-02-02 12:25:00,80.46,80.58,80.46,80.57,5400.0,70.8041,70.9097,70.8041,70.9009,5400.0
2017-02-02 12:30:00,80.6,80.6,80.43,80.53,38498.0,70.9273,70.9273,70.7777,70.8657,38498.0
2017-02-02 12:35:00,80.5,80.56,80.5,80.53,3108.0,70.8393,70.8921,70.8393,70.8657,3108.0
2017-02-02 12:40:00,80.51,80.53,80.47,80.47,7441.0,70.8481,70.8657,70.8129,70.8129,7441.0
2017-02-02 12:45:00,80.49,80.53,80.44,80.5,11628.0,70.8305,70.8657,70.7865,70.8393,11628.0
2017-02-02 12:50:00,80.5,80.51,80.43,80.48,8200.0,70.8393,70.8481,70.7777,70.8217,8200.0
2017-02-02 12:55:00,80.49,80.51,80.45,80.47,5738.0,70.8305,70.8481,70.7953,70.8129,5738.0
2017-02-02 13:00:00,80.48,80.51,80.46,80.47,18400.0,70.8217,70.8481,70.8041,70.8129,18400.0
2017-02-02 13:05:00,80.48,80.5,80.45,80.45,28629.0,70.8217,70.8393,70.7953,70.7953,28629.0
2017-02-02 13:10:00,80.47,80.48,80.45,80.47,6100.0,70.8129,70.8217,70.7953,70.8129,6100.0
2017-02-02 13:15:00,80.47,80.53,80.4,80.5,21023.0,70.8129,70.8657,70.7513,70.8393,21023.0
2017-02-02 13:20:00,80.51,80.51,80.36,80.41,3217.0,70.8481,70.8481,70.7161,70.7601,3217.0
2017-02-02 13:25:00,80.4,80.41,80.27,80.27,7925.0,70.7513,70.7601,70.6369,70.6369,7925.0
2017-02-02 13:30:00,80.27,80.49,80.25,80.49,7585.0,70.6369,70.8305,70.6193,70.8305,7585.0
2017-02-02 13:35:00,80.49,80.5,80.47,80.48,10862.0,70.8305,70.8393,70.8129,70.8217,10862.0
2017-02-02 13:40:00,80.48,80.54,80.46,80.51,12344.0,70.8217,70.8745,70.8041,70.8481,12344.0
2017-02-02 13:45:00,80.51,80.53,80.43,80.48,10439.0,70.8481,70.8657,70.7777,70.8217,10439.0
2017-02-02 13:50:00,80.49,80.54,80.21,80.45,28737.0,70.8305,70.8745,70.5841,70.7953,28737.0
2017-02-02 13:55:00,80.45,80.52,80.37,80.46,9513.0,70.7953,70.8569,70.7249,70.8041,9513.0
2017-02-02 14:00:00,80.46,80.54,80.44,80.53,62946.0,70.8041,70.8745,70.7865,70.8657,62946.0
2017-02-02 14:05:00,80.54,80.67,80.42,80.44,46090.0,70.8745,70.9889,70.7689,70.7865,46090.0
2017-02-02 14:10:00,80.52,80.57,80.39,80.4,7947.0,70.8569,70.9009,70.7425,70.7513,7947.0
2017-02-02 14:15:00,80.41,80.43,80.21,80.26,10323.0,70.7601,70.7777,70.5841,70.6281,10323.0
2017-02-02 14:20:00,80.25,80.44,80.24,80.44,6524.0,70.6193,70.7865,70.6105,70.7865,6524.0
2017-02-02 14:25:00,80.44,80.5,80.36,80.39,11598.0,70.7865,70.8393,70.7161,70.7425,11598.0
2017-02-02 14:30:00,80.39,80.42,80.33,80.42,5750.0,70.7425,70.7689,70.6897,70.7689,5750.0
2017-02-02 14:35:00,80.38,80.44,80.38,80.42,13912.0,70.7337,70.7865,70.7337,70.7689,13912.0
2017-02-02 14:40:00,80.42,80.43,80.34,80.35,13882.0,70.7689,70.7777,70.6985,70.7073,13882.0
2017-02-02 14:45:00,80.34,80.37,80.28,80.31,12364.0,70.6985,70.7249,70.6457,70.6721,12364.0
2017-02-02 14:50:00,80.3,80.35,80.27,80.35,6616.0,70.6633,70.7073,70.6369,70.7073,6616.0
2017-02-02 14:55:00,80.35,80.37,80.32,80.34,16942.0,70.7073,70.7249,70.6809,70.6985,16942.0
2017-02-02 15:00:00,80.33,80.33,80.26,80.31,10520.0,70.6897,70.6897,70.6281,70.6721,10520.0
2017-02-02 15:05:00,80.3,80.38,80.29,80.29,25941.0,70.6633,70.7337,70.6545,70.6545,25941.0
2017-02-02 15:10:00,80.31,80.37,80.3,80.35,10007.0,70.6721,70.7249,70.6633,70.7073,10007.0
2017-02-02 15:15:00,80.36,80.37,80.3,80.35,15051.0,70.7161,70.7249,70.6633,70.7073,15051.0
2017-02-02 15:20:00,80.35,80.4,80.32,80.35,26324.0,70.7073,70.7513,70.6809,70.7073,26324.0
2017-02-02 15:25:00,80.35,80.61,80.34,80.5,13474.0,70.7073,70.9361,70.6985,70.8393,13474.0
2017-02-02 15:30:00,80.49,80.54,80.47,80.5,42665.0,70.8305,70.8745,70.8129,70.8393,42665.0
2017-02-02 15:35:00,80.51,80.68,80.5,80.66,16108.0,70.8481,70.9977,70.8393,70.9801,16108.0
2017-02-02 15:40:00,80.65,80.86,80.63,80.84,29051.0,70.9713,71.1561,70.9537,71.1385,29051.0
2017-02-02 15:45:00,80.83,80.86,80.7,80.79,52312.0,71.1297,71.1561,71.0153,71.0945,52312.0
2017-02-02 15:50:00,80.81,80.88,80.77,80.88,56972.0,71.1121,71.1737,71.0769,71.1737,56972.0
2017-02-02 15:55:00,80.87,81.06,80.84,80.99,94417.0,71.1649,71.3321,71.1385,71.2705,94417.0
2017-02-03 09:30:00,82.92,83.75,78.95,79.5,38896.0,72.9689,73.6993,69.4753,69.9593,38896.0
2017-02-03 09:35:00,79.45,81.17,79.39,80.91,146271.0,69.9153,71.4289,69.8625,71.2001,146271.0
2017-02-03 09:40:00,80.97,81.12,80.22,80.5,91473.0,71.2529,71.3849,70.5929,70.8393,91473.0
2017-02-03 09:45:00,80.5,82.68,80.23,82.23,110944.0,70.8393,72.7577,70.6017,72.3617,110944.0
2017-02-03 09:50:00,82.09,82.5,81.31,82.44,104129.0,72.2385,72.5993,71.5521,72.5465,104129.0
2017-02-03 09:55:00,82.39,83.1,82.38,83.1,59571.0,72.5025,73.1273,72.4937,73.1273,59571.0
2017-02-03 10:00:00,83.04,83.21,82.63,82.65,64840.0,73.0745,73.2241,72.7137,72.7313,64840.0
2017-02-03 10:05:00,82.66,82.8,82.42,82.42,32867.0,72.7401,72.8633,72.5289,72.5289,32867.0
2017-02-03 10:10:00,82.41,82.48,82.26,82.46,42710.0,72.5201,72.5817,72.3881,72.5641,42710.0
2017-02-03 10:15:00,82.46,82.59,82.27,82.28,58392.0,72.5641,72.6785,72.3969,72.4057,58392.0
2017-02-03 10:20:00,82.28,82.47,82.14,82.17,12702.0,72.4057,72.5729,72.2825,72.3089,12702.0
2017-02-03 10:25:00,82.15,82.56,81.96,81.99,44181.0,72.2913,72.6521,72.1241,72.1505,44181.0
2017-02-03 10:30:00,82.0,82.22,81.88,82.12,14113.0,72.1593,72.3529,72.0537,72.2649,14113.0
2017-02-03 10:35:00,82.1,82.37,81.96,82.2,35212.0,72.2473,72.4849,72.1241,72.3353,35212.0
2017-02-03 10:40:00,82.18,82.68,82.12,82.6,47547.0,72.3177,72.7577,72.2649,72.6873,47547.0
2017-02-03 10:45:00,82.63,82.65,82.17,82.2,30609.0,72.7137,72.7313,72.3089,72.3353,30609.0
2017-02-03 10:50:00,82.22,82.34,82.18,82.3,14831.0,72.3529,72.4585,72.3177,72.4233,14831.0
2017-02-03 10:55:00,82.31,82.46,82.22,82.34,27183.0,72.4321,72.5641,72.3529,72.4585,27183.0
2017-02-03 11:00:00,82.29,82.56,82.24,82.45,22400.0,72.4145,72.6521,72.3705,72.5553,22400.0
2017-02-03 11:05:00,82.48,82.51,82.36,82.39,27610.0,72.5817,72.6081,72.4761,72.5025,27610.0
2017-02-03 11:10:00,82.37,82.59,82.34,82.34,24819.0,72.4849,72.6785,72.4585,72.4585,24819.0
2017-02-03 11:15:00,82.34,82.5,82.33,82.38,16567.0,72.4585,72.5993,72.4497,72.4937,16567.0
2017-02-03 11:20:00,82.35,82.47,82.27,82.36,27642.0,72.4673,72.5729,72.3969,72.4761,27642.0
2017-02-03 11:25:00,82.36,82.53,82.33,82.45,20782.0,72.4761,72.6257,72.4497,72.5553,20782.0
2017-02-03 11:30:00,82.48,82.48,82.07,82.19,50722.0,72.5817,72.5817,72.2209,72.3265,50722.0
2017-02-03 11:35:00,82.19,82.6,81.99,82.5,40513.0,72.3265,72.6873,72.1505,72.5993,40513.0
2017-02-03 11:40:00,82.54,82.75,82.53,82.68,26492.0,72.6345,72.8193,72.6257,72.7577,26492.0
2017-02-03 11:45:00,82.7,82.74,82.56,82.73,17201.0,72.7753,72.8105,72.6521,72.8017,17201.0
2017-02-03 11:50:00,82.74,82.74,82.52,82.53,28839.0,72.8105,72.8105,72.6169,72.6257,28839.0
2017-02-03 11:55:00,82.52,82.52,82.31,82.34,14828.0,72.6169,72.6169,72.4321,72.4585,14828.0
2017-02-03 12:00:00,82.36,82.53,82.35,82.42,31361.0,72.4761,72.6257,72.4673,72.5289,31361.0
2017-02-03 12:05:00,82.43,82.49,82.37,82.47,11234.0,72.5377,72.5905,72.4849,72.5729,11234.0
2017-02-03 12:10:00,82.48,82.5,82.18,82.21,39630.0,72.5817,72.5993,72.3177,72.3441,39630.0
2017-02-03 12:15:00,82.21,82.32,82.11,82.23,15900.0,72.3441,72.4409,72.2561,72.3617,15900.0
2017-02-03 12:20:00,82.28,82.48,82.16,82.45,11642.0,72.4057,72.5817,72.3001,72.5553,11642.0
2017-02-03 12:25:00,82.45,82.46,82.17,82.22,9200.0,72.5553,72.5641,72.3089,72.3529,9200.0
2017-02-03 12:30:00,82.32,82.43,82.17,82.39,13798.0,72.4409,72.5377,72.3089,72.5025,13798.0
2017-02-03 12:35:00,82.41,82.48,82.24,82.24,11130.0,72.5201,72.5817,72.3705,72.3705,11130.0
2017-02-03 12:40:00,82.24,82.43,82.24,82.41,14118.0,72.3705,72.5377,72.3705,72.5201,14118.0
2017-02-03 12:45:00,82.42,82.43,82.22,82.24,7218.0,72.5289,72.5377,72.3529,72.3705,7218.0
2017-02-03 12:50:00,82.26,82.49,82.24,82.39,27445.0,72.3881,72.5905,72.3705,72.5025,27445.0
2017-02-03 12:55:00,82.39,82.5,82.31,82.39,37149.0,72.5025,72.5993,72.4321,72.5025,37149.0
2017-02-03 13:00:00,82.37,82.42,81.96,81.97,35797.0,72.4849,72.5289,72.1241,72.1329,35797.0
2017-02-03 13:05:00,81.97,82.22,81.92,81.92,45772.0,72.1329,72.3529,72.0889,72.0889,45772.0
2017-02-03 13:10:00,81.93,81.93,81.57,81.7,21598.0,72.0977,72.0977,71.7809,71.8953,21598.0
2017-02-03 13:15:00,81.68,81.9,81.4,81.49,42984.0,71.8777,72.0713,71.6313,71.7105,42984.0
2017-02-03 13:20:00,81.46,81.55,81.16,81.34,80750.0,71.6841,71.7633,71.4201,71.5785,80750.0
2017-02-03 13:25:00,81.32,81.55,81.31,81.5,13325.0,71.5609,71.7633,71.5521,71.7193,13325.0
2017-02-03 13:30:00,81.54,81.65,81.42,81.57,28436.0,71.7545,71.8513,71.6489,71.7809,28436.0
2017-02-03 13:35:00,81.55,81.65,81.01,81.15,30975.0,71.7633,71.8513,71.2881,71.4113,30975.0
2017-02-03 13:40:00,81.18,81.44,81.06,81.06,28106.0,71.4377,71.6665,71.3321,71.3321,28106.0
2017-02-03 13:45:00,81.03,81.16,80.87,81.12,100286.0,71.3057,71.4201,71.1649,71.3849,100286.0
2017-02-03 13:50:00,81.07,81.33,80.9,81.01,31375.0,71.3409,71.5697,71.1913,71.2881,31375.0
2017-02-03 13:55:00,81.0,81.01,80.74,80.82,14194.0,71.2793,71.2881,71.0505,71.1209,14194.0
2017-02-03 14:00:00,80.82,80.84,80.58,80.75,45959.0,71.1209,71.1385,70.9097,71.0593,45959.0
2017-02-03 14:05:00,80.74,81.06,80.66,81.0,43697.0,71.0505,71.3321,70.9801,71.2793,43697.0
2017-02-03 14:10:00,80.98,81.3,80.98,81.21,22122.0,71.2617,71.5433,71.2617,71.4641,22122.0
2017-02-03 14:15:00,81.19,81.23,81.06,81.2,24392.0,71.4465,71.4817,71.3321,71.4553,24392.0
2017-02-03 14:20:00,81.18,81.26,81.15,81.21,21143.0,71.4377,71.5081,71.4113,71.4641,21143.0
2017-02-03 14:25:00,81.22,81.27,81.13,81.13,11505.0,71.4729,71.5169,71.3937,71.3937,11505.0
2017-02-03 14:30:00,81.13,81.17,81.01,81.01,27193.0,71.3937,71.4289,71.2881,71.2881,27193.0
2017-02-03 14:35:00,81.02,81.02,80.92,81.01,12841.0,71.2969,71.2969,71.2089,71.2881,12841.0
2017-02-03 14:40:00,81.02,81.27,81.0,81.24,40302.0,71.2969,71.5169,71.2793,71.4905,40302.0
2017-02-03 14:45:00,81.26,81.29,81.19,81.21,82592.0,71.5081,71.5345,71.4465,71.4641,82592.0
2017-02-03 14:50:00,81.2,81.36,81.18,81.31,18781.0,71.4553,71.5961,71.4377,71.5521,18781.0
2017-02-03 14:55:00,81.3,81.34,81.27,81.33,12203.0,71.5433,71.5785,71.5169,71.5697,12203.0
2017-02-03 15:00:00,81.33,81.42,81.3,81.37,18601.0,71.5697,71.6489,71.5433,71.6049,18601.0
2017-02-03 15:05:00,81.37,81.39,81.31,81.31,14253.0,71.6049,71.6225,71.5521,71.5521,14253.0
2017-02-03 15:10:00,81.31,81.36,81.29,81.32,20286.0,71.5521,71.5961,71.5345,71.5609,20286.0
2017-02-03 15:15:00,81.32,81.4,81.26,81.4,43087.0,71.5609,71.6313,71.5081,71.6313,43087.0
2017-02-03 15:20:00,81.38,81.46,81.32,81.4,32649.0,71.6137,71.6841,71.5609,71.6313,32649.0
2017-02-03 15:25:00,81.4,81.46,81.31,81.38,14989.0,71.6313,71.6841,71.5521,71.6137,14989.0
2017-02-03 15:30:00,81.38,81.44,81.32,81.39,22127.0,71.6137,71.6665,71.5609,71.6225,22127.0
2017-02-03 15:35:00,81.41,81.48,81.38,81.44,36605.0,71.6401,71.7017,71.6137,71.6665,36605.0
2017-02-03 15:40:00,81.45,81.52,81.42,81.48,41243.0,71.6753,71.7369,71.6489,71.7017,41243.0
2017-02-03 15:45:00,81.5,81.55,81.44,81.52,65829.0,71.7193,71.7633,71.6665,71.7369,65829.0
2017-02-03 15:50:00,81.51,81.62,81.45,81.62,53640.0,71.7281,71.8249,71.6753,71.8249,53640.0
2017-02-03 15:55:00,81.62,81.8,81.56,81.58,308555.0,71.8249,71.9833,71.7721,71.7897,308555.0
2017-02-06 09:30:00,81.37,81.41,80.58,80.62,60402.0,71.6049,71.6401,70.9097,70.9449,60402.0
2017-02-06 09:35:00,80.6,81.09,80.2,80.98,61781.0,70.9273,71.3585,70.5753,71.2617,61781.0
2017-02-06 09:40:00,81.03,81.34,80.92,80.96,60658.0,71.3057,71.5785,71.2089,71.2441,60658.0
2017-02-06 09:45:00,80.95,81.0,80.35,80.42,74084.0,71.2353,71.2793,70.7073,70.7689,74084.0
2017-02-06 09:50:00,80.44,81.0,80.43,80.96,52395.0,70.7865,71.2793,70.7777,71.2441,52395.0
2017-02-06 09:55:00,80.97,81.3,80.97,81.29,40570.0,71.2529,71.5433,71.2529,71.5345,40570.0
2017-02-06 10:00:00,81.29,81.4,81.09,81.4,49747.0,71.5345,71.6313,71.3585,71.6313,49747.0
2017-02-06 10:05:00,81.4,81.4,81.29,81.29,23215.0,71.6313,71.6313,71.5345,71.5345,23215.0
2017-02-06 10:10:00,81.29,81.45,81.19,81.45,48939.0,71.5345,71.6753,71.4465,71.6753,48939.0
2017-02-06 10:15:00,81.44,81.7,81.44,81.64,42927.0,71.6665,71.8953,71.6665,71.8425,42927.0
2017-02-06 10:20:00,81.64,81.76,81.51,81.76,48921.0,71.8425,71.9481,71.7281,71.9481,48921.0
2017-02-06 10:25:00,81.76,81.93,81.71,81.84,24789.0,71.9481,72.0977,71.9041,72.0185,24789.0
2017-02-06 10:30:00,81.86,81.89,81.64,81.66,15691.0,72.0361,72.0625,71.8425,71.8601,15691.0
2017-02-06 10:35:00,81.64,81.78,81.56,81.69,26586.0,71.8425,71.9657,71.7721,71.8865,26586.0
2017-02-06 10:40:00,81.7,81.73,81.57,81.57,16976.0,71.8953,71.9217,71.7809,71.7809,16976.0
2017-02-06 10:45:00,81.58,81.7,81.39,81.44,17680.0,71.7897,71.8953,71.6225,71.6665,17680.0
2017-02-06 10:50:00,81.42,81.49,81.26,81.26,16160.0,71.6489,71.7105,71.5081,71.5081,16160.0
2017-02-06 10:55:00,81.3,81.43,81.26,81.26,11920.0,71.5433,71.6577,71.5081,71.5081,11920.0
2017-02-06 11:00:00,81.29,81.54,81.24,81.53,16712.0,71.5345,71.7545,71.4905,71.7457,16712.0
2017-02-06 11:05:00,81.55,81.7,81.43,81.7,22749.0,71.7633,71.8953,71.6577,71.8953,22749.0
2017-02-06 11:10:00,81.7,81.7,81.62,81.66,12702.0,71.8953,71.8953,71.8249,71.8601,12702.0
2017-02-06 11:15:00,81.66,81.72,81.64,81.7,16279.0,71.8601,71.9129,71.8425,71.8953,16279.0
2017-02-06 11:20:00,81.73,81.79,81.71,81.73,31532.0,71.9217,71.9745,71.9041,71.9217,31532.0
2017-02-06 11:25:00,81.77,81.89,81.76,81.87,19874.0,71.9569,72.0625,71.9481,72.0449,19874.0
2017-02-06 11:30:00,81.89,81.89,81.76,81.87,15960.0,72.0625,72.0625,71.9481,72.0449,15960.0
2017-02-06 11:35:00,81.87,81.91,81.79,81.89,30681.0,72.0449,72.0801,71.9745,72.0625,30681.0
2017-02-06 11:40:00,81.9,81.91,81.68,81.82,26395.0,72.0713,72.0801,71.8777,72.0009,26395.0
2017-02-06 11:45:00,81.83,82.18,81.83,82.15,19651.0,72.0097,72.3177,72.0097,72.2913,19651.0
2017-02-06 11:50:00,82.11,82.13,81.98,81.99,13909.0,72.2561,72.2737,72.1417,72.1505,13909.0
2017-02-06 11:55:00,81.97,82.17,81.97,82.16,54773.0,72.1329,72.3089,72.1329,72.3001,54773.0
2017-02-06 12:00:00,82.16,82.28,82.14,82.28,48529.0,72.3001,72.4057,72.2825,72.4057,48529.0
2017-02-06 12:05:00,82.29,82.31,82.14,82.2,29268.0,72.4145,72.4321,72.2825,72.3353,29268.0
2017-02-06 12:10:00,82.21,82.28,82.15,82.21,18863.0,72.3441,72.4057,72.2913,72.3441,18863.0
2017-02-06 12:15:00,82.2,82.26,82.2,82.25,8176.0,72.3353,72.3881,72.3353,72.3793,8176.0
2017-02-06 12:20:00,82.26,82.28,82.18,82.18,22030.0,72.3881,72.4057,72.3177,72.3177,22030.0
2017-02-06 12:25:00,82.18,82.21,82.17,82.2,12753.0,72.3177,72.3441,72.3089,72.3353,12753.0
2017-02-06 12:30:00,82.2,82.22,81.97,82.0,23125.0,72.3353,72.3529,72.1329,72.1593,23125.0
2017-02-06 12:35:00,81.99,82.0,81.78,81.8,33036.0,72.1505,72.1593,71.9657,71.9833,33036.0
2017-02-06 12:40:00,81.81,82.16,81.8,82.16,61169.0,71.9921,72.3001,71.9833,72.3001,61169.0
2017-02-06 12:45:00,82.16,82.21,82.05,82.05,23520.0,72.3001,72.3441,72.2033,72.2033,23520.0
2017-02-06 12:50:00,82.05,82.06,82.01,82.04,26927.0,72.2033,72.2121,72.1681,72.1945,26927.0
2017-02-06 12:55:00,82.05,82.15,82.04,82.1,30320.0,72.2033,72.2913,72.1945,72.2473,30320.0
2017-02-06 13:00:00,82.1,82.11,82.04,82.07,338408.0,72.2473,72.2561,72.1945,72.2209,338408.0
2017-02-06 13:05:00,82.08,82.15,82.08,82.13,18274.0,72.2297,72.2913,72.2297,72.2737,18274.0
2017-02-06 13:10:00,82.14,82.17,81.99,81.99,23082.0,72.2825,72.3089,72.1505,72.1505,23082.0
2017-02-06 13:15:00,81.97,82.16,81.95,82.11,19910.0,72.1329,72.3001,72.1153,72.2561,19910.0
2017-02-06 13:20:00,82.11,82.14,82.07,82.1,12712.0,72.2561,72.2825,72.2209,72.2473,12712.0
2017-02-06 13:25:00,82.09,82.18,82.08,82.14,22681.0,72.2385,72.3177,72.2297,72.2825,22681.0
2017-02-06 13:30:00,82.14,82.17,82.13,82.15,21141.0,72.2825,72.3089,72.2737,72.2913,21141.0
2017-02-06 13:35:00,82.15,82.16,82.08,82.15,28113.0,72.2913,72.3001,72.2297,72.2913,28113.0
2017-02-06 13:40:00,82.15,82.16,82.03,82.08,45924.0,72.2913,72.3001,72.1857,72.2297,45924.0
2017-02-06 13:45:00,82.08,82.08,81.9,81.98,23469.0,72.2297,72.2297,72.0713,72.1417,23469.0
2017-02-06 13:50:00,81.98,81.98,81.88,81.9,18426.0,72.1417,72.1417,72.0537,72.0713,18426.0
2017-02-06 13:55:00,81.9,81.95,81.87,81.91,12213.0,72.0713,72.1153,72.0449,72.0801,12213.0
2017-02-06 14:00:00,81.89,81.92,81.81,81.81,15429.0,72.0625,72.0889,71.9921,71.9921,15429.0
2017-02-06 14:05:00,81.82,81.83,81.67,81.69,12453.0,72.0009,72.0097,71.8689,71.8865,12453.0
2017-02-06 14:10:00,81.69,81.69,81.55,81.58,13606.0,71.8865,71.8865,71.7633,71.7897,13606.0
2017-02-06 14:15:00,81.58,81.66,81.54,81.58,21181.0,71.7897,71.8601,71.7545,71.7897,21181.0
2017-02-06 14:20:00,81.58,81.65,81.54,81.54,11755.0,71.7897,71.8513,71.7545,71.7545,11755.0
2017-02-06 14:25:00,81.54,81.56,81.5,81.5,27966.0,71.7545,71.7721,71.7193,71.7193,27966.0
2017-02-06 14:30:00,81.51,81.7,81.48,81.67,13439.0,71.7281,71.8953,71.7017,71.8689,13439.0
2017-02-06 14:35:00,81.67,81.69,81.62,81.62,14350.0,71.8689,71.8865,71.8249,71.8249,14350.0
2017-02-06 14:40:00,81.63,81.63,81.58,81.58,10947.0,71.8337,71.8337,71.7897,71.7897,10947.0
2017-02-06 14:45:00,81.59,81.68,81.59,81.65,12236.0,71.7985,71.8777,71.7985,71.8513,12236.0
2017-02-06 14:50:00,81.65,81.65,81.58,81.63,13716.0,71.8513,71.8513,71.7897,71.8337,13716.0
2017-02-06 14:55:00,81.64,81.83,81.64,81.82,18665.0,71.8425,72.0097,71.8425,72.0009,18665.0
2017-02-06 15:00:00,81.81,81.82,81.73,81.77,10677.0,71.9921,72.0009,71.9217,71.9569,10677.0
2017-02-06 15:05:00,81.78,81.79,81.76,81.78,14232.0,71.9657,71.9745,71.9481,71.9657,14232.0
2017-02-06 15:10:00,81.77,81.84,81.77,81.84,11288.0,71.9569,72.0185,71.9569,72.0185,11288.0
2017-02-06 15:15:00,81.83,81.84,81.78,81.81,25399.0,72.0097,72.0185,71.9657,71.9921,25399.0
2017-02-06 15:20:00,81.81,81.82,81.78,81.79,25144.0,71.9921,72.0009,71.9657,71.9745,25144.0
2017-02-06 15:25:00,81.79,81.8,81.77,81.78,15212.0,71.9745,71.9833,71.9569,71.9657,15212.0
2017-02-06 15:30:00,81.79,81.93,81.75,81.93,47037.0,71.9745,72.0977,71.9393,72.0977,47037.0
2017-02-06 15:35:00,81.93,82.03,81.87,81.97,40200.0,72.0977,72.1857,72.0449,72.1329,40200.0
2017-02-06 15:40:00,81.97,82.02,81.77,81.81,75132.0,72.1329,72.1769,71.9569,71.9921,75132.0
2017-02-06 15:45:00,81.81,81.82,81.71,81.71,50206.0,71.9921,72.0009,71.9041,71.9041,50206.0
2017-02-06 15:50:00,81.72,81.79,81.66,81.68,64463.0,71.9129,71.9745,71.8601,71.8777,64463.0
2017-02-06 15:55:00,81.69,81.76,81.69,81.71,146685.0,71.8865,71.9481,71.8865,71.9041,146685.0
2017-02-07 09:30:00,81.72,81.98,80.26,80.39,206496.0,71.9129,72.1417,70.6281,70.7425,206496.0
2017-02-07 09:35:00,80.38,81.44,80.2,81.2,275248.0,70.7337,71.6665,70.5753,71.4553,275248.0
2017-02-07 09:40:00,81.19,81.32,80.71,80.81,101960.0,71.4465,71.5609,71.0241,71.1121,101960.0
2017-02-07 09:45:00,80.9,81.19,80.67,80.78,55950.0,71.1913,71.4465,70.9889,71.0857,55950.0
2017-02-07 09:50:00,80.8,81.14,80.79,80.96,101077.0,71.1033,71.4025,71.0945,71.2441,101077.0
2017-02-07 09:55:00,80.98,81.08,80.83,81.08,136966.0,71.2617,71.3497,71.1297,71.3497,136966.0
2017-02-07 10:00:00,81.06,81.06,80.88,80.97,40326.0,71.3321,71.3321,71.1737,71.2529,40326.0
2017-02-07 10:05:00,80.97,80.97,80.85,80.9,43244.0,71.2529,71.2529,71.1473,71.1913,43244.0
2017-02-07 10:10:00,80.9,81.04,79.5,79.84,637570.0,71.1913,71.3145,69.9593,70.2585,637570.0
2017-02-07 10:15:00,79.82,80.15,78.67,78.98,1067038.0,70.2409,70.5313,69.2289,69.5017,1067038.0
2017-02-07 10:20:00,78.89,78.97,77.62,78.3,975783.0,69.4225,69.4929,68.3049,68.9033,975783.0
2017-02-07 10:25:00,78.33,79.39,78.18,79.25,480044.0,68.9297,69.8625,68.7977,69.7393,480044.0
2017-02-07 10:30:00,79.23,79.3,78.25,78.33,234434.0,69.7217,69.7833,68.8593,68.9297,234434.0
2017-02-07 10:35:00,78.37,78.83,78.29,78.66,199024.0,68.9649,69.3697,68.8945,69.2201,199024.0
2017-02-07 10:40:00,78.64,78.94,78.56,78.66,95124.0,69.2025,69.4665,69.1321,69.2201,95124.0
2017-02-07 10:45:00,78.69,78.91,78.48,78.65,98911.0,69.2465,69.4401,69.0617,69.2113,98911.0
2017-02-07 10:50:00,78.66,78.78,78.32,78.32,101951.0,69.2201,69.3257,68.9209,68.9209,101951.0
2017-02-07 10:55:00,78.32,78.72,78.25,78.55,178699.0,68.9209,69.2729,68.8593,69.1233,178699.0
2017-02-07 11:00:00,78.53,78.84,78.46,78.68,86582.0,69.1057,69.3785,69.0441,69.2377,86582.0
2017-02-07 11:05:00,78.69,78.71,78.43,78.64,59903.0,69.2465,69.2641,69.0177,69.2025,59903.0
2017-02-07 11:10:00,78.64,78.64,78.34,78.36,79663.0,69.2025,69.2025,68.9385,68.9561,79663.0
2017-02-07 11:15:00,78.4,78.52,78.23,78.31,75403.0,68.9913,69.0969,68.8417,68.9121,75403.0
2017-02-07 11:20:00,78.33,78.33,78.03,78.23,71250.0,68.9297,68.9297,68.6657,68.8417,71250.0
2017-02-07 11:25:00,78.23,78.23,77.87,77.92,70136.0,68.8417,68.8417,68.5249,68.5689,70136.0
2017-02-07 11:30:00,77.92,77.96,77.72,77.72,50699.0,68.5689,68.6041,68.3929,68.3929,50699.0
2017-02-07 11:35:00,77.7,77.7,77.06,77.22,217153.0,68.3753,68.3753,67.8122,67.9529,217153.0
2017-02-07 11:40:00,77.29,77.5,77.15,77.33,494967.0,68.0145,68.1993,67.8913,68.0497,494967.0
2017-02-07 11:45:00,77.34,77.34,77.01,77.04,158150.0,68.0585,68.0585,67.7682,67.7946,158150.0
2017-02-07 11:50:00,77.04,77.3,76.92,77.22,177681.0,67.7946,68.0233,67.689,67.9529,177681.0
2017-02-07 11:55:00,77.2,77.23,76.99,77.15,94644.0,67.9353,67.9617,67.7506,67.8913,94644.0
2017-02-07 12:00:00,77.15,77.42,77.12,77.3,134551.0,67.8913,68.1289,67.8649,68.0233,134551.0
2017-02-07 12:05:00,77.31,77.47,77.21,77.47,72745.0,68.0321,68.1729,67.9441,68.1729,72745.0
2017-02-07 12:10:00,77.47,78.1,77.45,77.55,110292.0,68.1729,68.7273,68.1553,68.2433,110292.0
2017-02-07 12:15:00,77.55,77.97,77.48,77.92,289149.0,68.2433,68.6129,68.1817,68.5689,289149.0
2017-02-07 12:20:00,77.92,77.95,77.7,77.83,70549.0,68.5689,68.5953,68.3753,68.4897,70549.0
2017-02-07 12:25:00,77.81,77.91,77.64,77.91,48681.0,68.4721,68.5601,68.3225,68.5601,48681.0
2017-02-07 12:30:00,77.88,77.9,77.8,77.81,23619.0,68.5337,68.5513,68.4633,68.4721,23619.0
2017-02-07 12:35:00,77.81,78.25,77.75,78.2,109958.0,68.4721,68.8593,68.4193,68.8153,109958.0
2017-02-07 12:40:00,78.2,78.49,77.63,77.81,214874.0,68.8153,69.0705,68.3137,68.4721,214874.0
2017-02-07 12:45:00,77.8,78.02,76.93,77.15,339692.0,68.4633,68.6569,67.6978,67.8913,339692.0
2017-02-07 12:50:00,77.17,77.41,77.0,77.33,255540.0,67.9089,68.1201,67.7594,68.0497,255540.0
2017-02-07 12:55:00,77.33,77.56,77.0,77.5,211998.0,68.0497,68.2521,67.7594,68.1993,211998.0
2017-02-07 13:00:00,77.5,77.93,77.29,77.56,192278.0,68.1993,68.5777,68.0145,68.2521,192278.0
2017-02-07 13:05:00,77.55,77.8,77.32,77.66,126594.0,68.2433,68.4633,68.0409,68.3401,126594.0
2017-02-07 13:10:00,77.66,77.75,77.47,77.53,71454.0,68.3401,68.4193,68.1729,68.2257,71454.0
2017-02-07 13:15:00,77.51,78.04,77.5,77.82,107603.0,68.2081,68.6745,68.1993,68.4809,107603.0
2017-02-07 13:20:00,77.82,77.86,77.62,77.66,56560.0,68.4809,68.5161,68.3049,68.3401,56560.0
2017-02-07 13:25:00,77.65,77.71,77.51,77.52,53052.0,68.3313,68.3841,68.2081,68.2169,53052.0
2017-02-07 13:30:00,77.52,77.52,77.37,77.45,75943.0,68.2169,68.2169,68.0849,68.1553,75943.0
2017-02-07 13:35:00,77.44,77.79,77.44,77.58,52244.0,68.1465,68.4545,68.1465,68.2697,52244.0
2017-02-07 13:40:00,77.56,77.58,77.25,77.28,35725.0,68.2521,68.2697,67.9793,68.0057,35725.0
2017-02-07 13:45:00,77.26,77.37,77.16,77.2,67423.0,67.9881,68.0849,67.9001,67.9353,67423.0
2017-02-07 13:50:00,77.2,77.3,77.05,77.12,59814.0,67.9353,68.0233,67.8034,67.8649,59814.0
2017-02-07 13:55:00,77.11,77.22,77.03,77.11,38166.0,67.8561,67.9529,67.7858,67.8561,38166.0
2017-02-07 14:00:00,77.13,77.25,76.98,77.11,58959.0,67.8737,67.9793,67.7418,67.8561,58959.0
2017-02-07 14:05:00,77.11,77.28,77.01,77.09,51434.0,67.8561,68.0057,67.7682,67.8385,51434.0
2017-02-07 14:10:00,77.07,77.22,77.04,77.13,15618.0,67.821,67.9529,67.7946,67.8737,15618.0
2017-02-07 14:15:00,77.11,77.49,77.05,77.46,41774.0,67.8561,68.1905,67.8034,68.1641,41774.0
2017-02-07 14:20:00,77.47,77.48,77.16,77.28,28488.0,68.1729,68.1817,67.9001,68.0057,28488.0
2017-02-07 14:25:00,77.29,77.53,77.11,77.5,46842.0,68.0145,68.2257,67.8561,68.1993,46842.0
2017-02-07 14:30:00,77.5,77.5,77.34,77.5,35192.0,68.1993,68.1993,68.0585,68.1993,35192.0
2017-02-07 14:35:00,77.48,77.5,77.37,77.43,24818.0,68.1817,68.1993,68.0849,68.1377,24818.0
2017-02-07 14:40:00,77.45,77.72,77.43,77.53,42483.0,68.1553,68.3929,68.1377,68.2257,42483.0
2017-02-07 14:45:00,77.52,77.62,77.46,77.51,23817.0,68.2169,68.3049,68.1641,68.2081,23817.0
2017-02-07 14:50:00,77.52,77.55,77.37,77.41,31785.0,68.2169,68.2433,68.0849,68.1201,31785.0
2017-02-07 14:55:00,77.39,77.48,77.28,77.46,29414.0,68.1025,68.1817,68.0057,68.1641,29414.0
2017-02-07 15:00:00,77.47,77.55,77.47,77.51,31011.0,68.1729,68.2433,68.1729,68.2081,31011.0
2017-02-07 15:05:00,77.51,77.52,77.37,77.38,32313.0,68.2081,68.2169,68.0849,68.0937,32313.0
2017-02-07 15:10:00,77.38,77.39,77.21,77.28,53967.0,68.0937,68.1025,67.9441,68.0057,53967.0
2017-02-07 15:15:00,77.29,77.48,77.26,77.38,42681.0,68.0145,68.1817,67.9881,68.0937,42681.0
2017-02-07 15:20:00,77.38,77.52,77.37,77.48,54317.0,68.0937,68.2169,68.0849,68.1817,54317.0
2017-02-07 15:25:00,77.48,77.49,77.34,77.37,50321.0,68.1817,68.1905,68.0585,68.0849,50321.0
2017-02-07 15:30:00,77.37,77.38,77.22,77.27,62184.0,68.0849,68.0937,67.9529,67.9969,62184.0
2017-02-07 15:35:00,77.26,77.48,77.25,77.42,76951.0,67.9881,68.1817,67.9793,68.1289,76951.0
2017-02-07 15:40:00,77.41,77.5,77.34,77.39,77141.0,68.1201,68.1993,68.0585,68.1025,77141.0
2017-02-07 15:45:00,77.39,77.41,77.24,77.25,78094.0,68.1025,68.1201,67.9705,67.9793,78094.0
2017-02-07 15:50:00,77.26,77.28,77.2,77.27,101391.0,67.9881,68.0057,67.9353,67.9969,101391.0
2017-02-07 15:55:00,77.27,77.37,77.2,77.35,222464.0,67.9969,68.0849,67.9353,68.0673,222464.0
2017-02-08 09:30:00,77.82,78.68,77.82,78.55,163442.0,68.4809,69.2377,68.4809,69.1233,163442.0
2017-02-08 09:35:00,78.57,79.4,78.56,79.34,202696.0,69.1409,69.8713,69.1321,69.8185,202696.0
2017-02-08 09:40:00,79.36,79.38,78.9,79.11,64760.0,69.8361,69.8537,69.4313,69.6161,64760.0
2017-02-08 09:45:00,79.13,79.25,78.8,78.8,50696.0,69.6337,69.7393,69.3433,69.3433,50696.0
2017-02-08 09:50:00,78.87,78.99,78.6,78.98,71523.0,69.4049,69.5105,69.1673,69.5017,71523.0
2017-02-08 09:55:00,79.0,79.25,78.96,79.07,42849.0,69.5193,69.7393,69.4841,69.5809,42849.0
2017-02-08 10:00:00,79.06,79.08,78.75,78.8,56058.0,69.5721,69.5897,69.2993,69.3433,56058.0
2017-02-08 10:05:00,78.82,78.96,78.78,78.86,31986.0,69.3609,69.4841,69.3257,69.3961,31986.0
2017-02-08 10:10:00,78.86,79.03,78.85,78.93,21502.0,69.3961,69.5457,69.3873,69.4577,21502.0
2017-02-08 10:15:00,78.99,79.07,78.9,79.02,25620.0,69.5105,69.5809,69.4313,69.5369,25620.0
2017-02-08 10:20:00,79.06,79.24,79.06,79.2,25450.0,69.5721,69.7305,69.5721,69.6953,25450.0
2017-02-08 10:25:00,79.23,79.24,79.06,79.16,34147.0,69.7217,69.7305,69.5721,69.6601,34147.0
2017-02-08 10:30:00,79.17,79.24,78.99,79.05,43463.0,69.6689,69.7305,69.5105,69.5633,43463.0
2017-02-08 10:35:00,79.06,79.24,79.04,79.11,17481.0,69.5721,69.7305,69.5545,69.6161,17481.0
2017-02-08 10:40:00,79.12,79.18,79.0,79.12,15304.0,69.6249,69.6777,69.5193,69.6249,15304.0
2017-02-08 10:45:00,79.11,79.13,78.97,79.07,13945.0,69.6161,69.6337,69.4929,69.5809,13945.0
2017-02-08 10:50:00,79.06,79.09,78.85,78.86,14465.0,69.5721,69.5985,69.3873,69.3961,14465.0
2017-02-08 10:55:00,78.87,78.97,78.83,78.96,13481.0,69.4049,69.4929,69.3697,69.4841,13481.0
2017-02-08 11:00:00,78.96,79.11,78.83,79.08,29102.0,69.4841,69.6161,69.3697,69.5897,29102.0
2017-02-08 11:05:00,79.07,79.09,78.94,78.96,9591.0,69.5809,69.5985,69.4665,69.4841,9591.0
2017-02-08 11:10:00,78.97,79.45,78.91,79.07,89181.0,69.4929,69.9153,69.4401,69.5809,89181.0
2017-02-08 11:15:00,79.09,79.14,79.01,79.14,15234.0,69.5985,69.6425,69.5281,69.6425,15234.0
2017-02-08 11:20:00,79.13,79.26,79.11,79.11,12872.0,69.6337,69.7481,69.6161,69.6161,12872.0
2017-02-08 11:25:00,79.13,79.19,79.12,79.13,11887.0,69.6337,69.6865,69.6249,69.6337,11887.0
2017-02-08 11:30:00,79.13,79.13,78.91,78.95,16650.0,69.6337,69.6337,69.4401,69.4753,16650.0
2017-02-08 11:35:00,78.95,78.95,78.85,78.9,8006.0,69.4753,69.4753,69.3873,69.4313,8006.0
2017-02-08 11:40:00,78.93,78.93,78.81,78.81,26507.0,69.4577,69.4577,69.3521,69.3521,26507.0
2017-02-08 11:45:00,78.82,78.86,78.77,78.86,31462.0,69.3609,69.3961,69.3169,69.3961,31462.0
2017-02-08 11:50:00,78.87,78.87,78.64,78.65,58120.0,69.4049,69.4049,69.2025,69.2113,58120.0
2017-02-08 11:55:00,78.65,78.76,78.52,78.76,17335.0,69.2113,69.3081,69.0969,69.3081,17335.0
2017-02-08 12:00:00,78.75,78.84,78.72,78.81,22884.0,69.2993,69.3785,69.2729,69.3521,22884.0
2017-02-08 12:05:00,78.83,79.05,78.7,79.05,15283.0,69.3697,69.5633,69.2553,69.5633,15283.0
2017-02-08 12:10:00,79.02,79.04,78.91,79.04,6337.0,69.5369,69.5545,69.4401,69.5545,6337.0
2017-02-08 12:15:00,79.02,79.02,78.89,78.91,6815.0,69.5369,69.5369,69.4225,69.4401,6815.0
2017-02-08 12:20:00,78.91,78.91,78.82,78.89,14328.0,69.4401,69.4401,69.3609,69.4225,14328.0
2017-02-08 12:25:00,78.89,78.89,78.75,78.8,10199.0,69.4225,69.4225,69.2993,69.3433,10199.0
2017-02-08 12:30:00,78.81,78.81,78.7,78.71,9844.0,69.3521,69.3521,69.2553,69.2641,9844.0
2017-02-08 12:35:00,78.73,78.74,78.56,78.57,7020.0,69.2817,69.2905,69.1321,69.1409,7020.0
2017-02-08 12:40:00,78.56,78.6,78.47,78.57,21032.0,69.1321,69.1673,69.0529,69.1409,21032.0
2017-02-08 12:45:00,78.56,78.57,78.52,78.54,8391.0,69.1321,69.1409,69.0969,69.1145,8391.0
2017-02-08 12:50:00,78.54,78.56,78.41,78.41,23666.0,69.1145,69.1321,69.0001,69.0001,23666.0
2017-02-08 12:55:00,78.42,78.61,78.41,78.61,6627.0,69.0089,69.1761,69.0001,69.1761,6627.0
2017-02-08 13:00:00,78.61,78.77,78.61,78.73,24893.0,69.1761,69.3169,69.1761,69.2817,24893.0
2017-02-08 13:05:00,78.76,78.76,78.68,78.7,13151.0,69.3081,69.3081,69.2377,69.2553,13151.0
2017-02-08 13:10:00,78.71,78.76,78.68,78.69,11998.0,69.2641,69.3081,69.2377,69.2465,11998.0
2017-02-08 13:15:00,78.69,78.71,78.61,78.62,11000.0,69.2465,69.2641,69.1761,69.1849,11000.0
2017-02-08 13:20:00,78.62,78.63,78.59,78.59,7500.0,69.1849,69.1937,69.1585,69.1585,7500.0
2017-02-08 13:25:00,78.59,78.59,78.45,78.49,9968.0,69.1585,69.1585,69.0353,69.0705,9968.0
2017-02-08 13:30:00,78.49,78.5,78.44,78.47,15680.0,69.0705,69.0793,69.0265,69.0529,15680.0
2017-02-08 13:35:00,78.47,78.5,78.42,78.48,12904.0,69.0529,69.0793,69.0089,69.0617,12904.0
2017-02-08 13:40:00,78.49,78.5,78.42,78.48,10098.0,69.0705,69.0793,69.0089,69.0617,10098.0
2017-02-08 13:45:00,78.48,78.55,78.45,78.54,9843.0,69.0617,69.1233,69.0353,69.1145,9843.0
2017-02-08 13:50:00,78.54,78.54,78.43,78.43,8634.0,69.1145,69.1145,69.0177,69.0177,8634.0
2017-02-08 13:55:00,78.42,78.45,78.4,78.42,14592.0,69.0089,69.0353,68.9913,69.0089,14592.0
2017-02-08 14:00:00,78.42,78.44,78.3,78.36,24139.0,69.0089,69.0265,68.9033,68.9561,24139.0
2017-02-08 14:05:00,78.4,78.51,78.4,78.48,13214.0,68.9913,69.0881,68.9913,69.0617,13214.0
2017-02-08 14:10:00,78.48,78.49,78.32,78.33,7751.0,69.0617,69.0705,68.9209,68.9297,7751.0
2017-02-08 14:15:00,78.33,78.37,78.3,78.3,18177.0,68.9297,68.9649,68.9033,68.9033,18177.0
2017-02-08 14:20:00,78.33,78.44,78.33,78.39,6300.0,68.9297,69.0265,68.9297,68.9825,6300.0
2017-02-08 14:25:00,78.39,78.41,78.33,78.36,6736.0,68.9825,69.0001,68.9297,68.9561,6736.0
2017-02-08 14:30:00,78.36,78.38,78.3,78.33,14086.0,68.9561,68.9737,68.9033,68.9297,14086.0
2017-02-08 14:35:00,78.35,78.36,78.16,78.21,15126.0,68.9473,68.9561,68.7801,68.8241,15126.0
2017-02-08 14:40:00,78.22,78.25,78.15,78.24,14744.0,68.8329,68.8593,68.7713,68.8505,14744.0
2017-02-08 14:45:00,78.25,78.29,78.18,78.24,9872.0,68.8593,68.8945,68.7977,68.8505,9872.0
2017-02-08 14:50:00,78.23,78.25,78.18,78.23,11362.0,68.8417,68.8593,68.7977,68.8417,11362.0
2017-02-08 14:55:00,78.23,78.32,78.2,78.31,17989.0,68.8417,68.9209,68.8153,68.9121,17989.0
2017-02-08 15:00:00,78.31,78.33,78.23,78.27,16271.0,68.9121,68.9297,68.8417,68.8769,16271.0
2017-02-08 15:05:00,78.29,78.37,78.26,78.31,17447.0,68.8945,68.9649,68.8681,68.9121,17447.0
2017-02-08 15:10:00,78.31,78.31,78.25,78.28,14278.0,68.9121,68.9121,68.8593,68.8857,14278.0
2017-02-08 15:15:00,78.3,78.32,78.26,78.27,15260.0,68.9033,68.9209,68.8681,68.8769,15260.0
2017-02-08 15:20:00,78.28,78.31,78.24,78.26,25456.0,68.8857,68.9121,68.8505,68.8681,25456.0
2017-02-08 15:25:00,78.26,78.35,78.25,78.35,21099.0,68.8681,68.9473,68.8593,68.9473,21099.0
2017-02-08 15:30:00,78.35,78.35,78.29,78.34,28810.0,68.9473,68.9473,68.8945,68.9385,28810.0
2017-02-08 15:35:00,78.34,78.42,78.32,78.41,24775.0,68.9385,69.0089,68.9209,69.0001,24775.0
2017-02-08 15:40:00,78.41,78.53,78.37,78.49,31362.0,69.0001,69.1057,68.9649,69.0705,31362.0
2017-02-08 15:45:00,78.49,78.51,78.32,78.32,34302.0,69.0705,69.0881,68.9209,68.9209,34302.0
2017-02-08 15:50:00,78.33,78.34,78.23,78.26,48573.0,68.9297,68.9385,68.8417,68.8681,48573.0
2017-02-08 15:55:00,78.26,78.27,78.18,78.25,82866.0,68.8681,68.8769,68.7977,68.8593,82866.0
2017-02-09 09:30:00,78.5,78.6,78.3,78.4,10438.0,69.0793,69.1673,68.9033,68.9913,10438.0
2017-02-09 09:35:00,78.37,78.54,78.3,78.41,14328.0,68.9649,69.1145,68.9033,69.0001,14328.0
2017-02-09 09:40:00,78.41,78.43,78.13,78.23,21972.0,69.0001,69.0177,68.7537,68.8417,21972.0
2017-02-09 09:45:00,78.23,78.43,78.23,78.38,16600.0,68.8417,69.0177,68.8417,68.9737,16600.0
2017-02-09 09:50:00,78.4,78.59,78.36,78.54,6195.0,68.9913,69.1585,68.9561,69.1145,6195.0
2017-02-09 09:55:00,78.52,78.65,78.45,78.45,13548.0,69.0969,69.2113,69.0353,69.0353,13548.0
2017-02-09 10:00:00,78.49,78.66,78.48,78.59,14435.0,69.0705,69.2201,69.0617,69.1585,14435.0
2017-02-09 10:05:00,78.56,78.56,78.44,78.56,30250.0,69.1321,69.1321,69.0265,69.1321,30250.0
2017-02-09 10:10:00,78.56,78.58,78.47,78.5,13147.0,69.1321,69.1497,69.0529,69.0793,13147.0
2017-02-09 10:15:00,78.5,78.51,78.39,78.45,14059.0,69.0793,69.0881,68.9825,69.0353,14059.0
2017-02-09 10:20:00,78.47,78.51,78.42,78.43,14145.0,69.0529,69.0881,69.0089,69.0177,14145.0
2017-02-09 10:25:00,78.45,78.48,78.44,78.45,8373.0,69.0353,69.0617,69.0265,69.0353,8373.0
2017-02-09 10:30:00,78.47,78.53,78.43,78.48,12799.0,69.0529,69.1057,69.0177,69.0617,12799.0
2017-02-09 10:35:00,78.45,78.52,78.41,78.44,11943.0,69.0353,69.0969,69.0001,69.0265,11943.0
2017-02-09 10:40:00,78.45,78.54,78.42,78.52,8655.0,69.0353,69.1145,69.0089,69.0969,8655.0
2017-02-09 10:45:00,78.55,78.58,78.48,78.48,12566.0,69.1233,69.1497,69.0617,69.0617,12566.0
2017-02-09 10:50:00,78.49,78.49,78.42,78.47,10993.0,69.0705,69.0705,69.0089,69.0529,10993.0
2017-02-09 10:55:00,78.48,78.5,78.45,78.5,7980.0,69.0617,69.0793,69.0353,69.0793,7980.0
2017-02-09 11:00:00,78.5,78.5,78.45,78.46,7194.0,69.0793,69.0793,69.0353,69.0441,7194.0
2017-02-09 11:05:00,78.5,78.56,78.5,78.55,5600.0,69.0793,69.1321,69.0793,69.1233,5600.0
2017-02-09 11:10:00,78.58,78.7,78.56,78.7,25424.0,69.1497,69.2553,69.1321,69.2553,25424.0
2017-02-09 11:15:00,78.7,78.78,78.63,78.71,52001.0,69.2553,69.3257,69.1937,69.2641,52001.0
2017-02-09 11:20:00,78.72,78.73,78.66,78.7,13359.0,69.2729,69.2817,69.2201,69.2553,13359.0
2017-02-09 11:25:00,78.7,78.71,78.66,78.66,6350.0,69.2553,69.2641,69.2201,69.2201,6350.0
2017-02-09 11:30:00,78.66,78.69,78.59,78.64,6643.0,69.2201,69.2465,69.1585,69.2025,6643.0
2017-02-09 11:35:00,78.64,78.65,78.59,78.62,11020.0,69.2025,69.2113,69.1585,69.1849,11020.0
2017-02-09 11:40:00,78.62,78.62,78.56,78.6,5319.0,69.1849,69.1849,69.1321,69.1673,5319.0
2017-02-09 11:45:00,78.6,78.61,78.51,78.52,8463.0,69.1673,69.1761,69.0881,69.0969,8463.0
2017-02-09 11:50:00,78.53,78.59,78.51,78.57,5536.0,69.1057,69.1585,69.0881,69.1409,5536.0
2017-02-09 11:55:00,78.57,78.69,78.56,78.65,12639.0,69.1409,69.2465,69.1321,69.2113,12639.0
2017-02-09 12:00:00,78.65,78.65,78.56,78.57,6609.0,69.2113,69.2113,69.1321,69.1409,6609.0
2017-02-09 12:05:00,78.57,78.59,78.51,78.53,6006.0,69.1409,69.1585,69.0881,69.1057,6006.0
2017-02-09 12:10:00,78.53,78.6,78.49,78.54,9792.0,69.1057,69.1673,69.0705,69.1145,9792.0
2017-02-09 12:15:00,78.55,78.6,78.54,78.58,10809.0,69.1233,69.1673,69.1145,69.1497,10809.0
2017-02-09 12:20:00,78.58,78.58,78.5,78.53,10787.0,69.1497,69.1497,69.0793,69.1057,10787.0
2017-02-09 12:25:00,78.53,78.54,78.46,78.49,20733.0,69.1057,69.1145,69.0441,69.0705,20733.0
2017-02-09 12:30:00,78.49,78.5,78.45,78.47,15791.0,69.0705,69.0793,69.0353,69.0529,15791.0
2017-02-09 12:35:00,78.48,78.48,78.46,78.47,5900.0,69.0617,69.0617,69.0441,69.0529,5900.0
2017-02-09 12:40:00,78.47,78.5,78.46,78.49,10592.0,69.0529,69.0793,69.0441,69.0705,10592.0
2017-02-09 12:45:00,78.49,78.5,78.46,78.48,7450.0,69.0705,69.0793,69.0441,69.0617,7450.0
2017-02-09 12:50:00,78.49,78.51,78.45,78.5,14576.0,69.0705,69.0881,69.0353,69.0793,14576.0
2017-02-09 12:55:00,78.49,78.5,78.38,78.4,14869.0,69.0705,69.0793,68.9737,68.9913,14869.0
2017-02-09 13:00:00,78.4,78.4,78.34,78.38,13792.0,68.9913,68.9913,68.9385,68.9737,13792.0
2017-02-09 13:05:00,78.42,78.44,78.4,78.42,4270.0,69.0089,69.0265,68.9913,69.0089,4270.0
2017-02-09 13:10:00,78.43,78.46,78.4,78.4,20146.0,69.0177,69.0441,68.9913,68.9913,20146.0
2017-02-09 13:15:00,78.4,78.42,78.37,78.38,5500.0,68.9913,69.0089,68.9649,68.9737,5500.0
2017-02-09 13:20:00,78.38,78.41,78.37,78.39,3303.0,68.9737,69.0001,68.9649,68.9825,3303.0
2017-02-09 13:25:00,78.39,78.41,78.34,78.38,3000.0,68.9825,69.0001,68.9385,68.9737,3000.0
2017-02-09 13:30:00,78.38,78.38,78.33,78.35,14269.0,68.9737,68.9737,68.9297,68.9473,14269.0
2017-02-09 13:35:00,78.36,78.37,78.31,78.31,3700.0,68.9561,68.9649,68.9121,68.9121,3700.0
2017-02-09 13:40:00,78.31,78.33,78.27,78.3,18270.0,68.9121,68.9297,68.8769,68.9033,18270.0
2017-02-09 13:45:00,78.3,78.31,78.27,78.27,6737.0,68.9033,68.9121,68.8769,68.8769,6737.0
2017-02-09 13:50:00,78.27,78.36,78.25,78.32,6952.0,68.8769,68.9561,68.8593,68.9209,6952.0
2017-02-09 13:55:00,78.34,78.35,78.31,78.34,8800.0,68.9385,68.9473,68.9121,68.9385,8800.0
2017-02-09 14:00:00,78.35,78.36,78.25,78.25,8635.0,68.9473,68.9561,68.8593,68.8593,8635.0
2017-02-09 14:05:00,78.26,78.26,78.21,78.25,9081.0,68.8681,68.8681,68.8241,68.8593,9081.0
2017-02-09 14:10:00,78.26,78.27,78.21,78.27,10575.0,68.8681,68.8769,68.8241,68.8769,10575.0
2017-02-09 14:15:00,78.29,78.3,78.28,78.28,10234.0,68.8945,68.9033,68.8857,68.8857,10234.0
2017-02-09 14:20:00,78.28,78.3,78.12,78.17,35078.0,68.8857,68.9033,68.7449,68.7889,35078.0
2017-02-09 14:25:00,78.18,78.21,78.0,78.17,47130.0,68.7977,68.8241,68.6393,68.7889,47130.0
2017-02-09 14:30:00,78.17,78.17,78.08,78.12,13928.0,68.7889,68.7889,68.7097,68.7449,13928.0
2017-02-09 14:35:00,78.11,78.13,78.03,78.13,37447.0,68.7361,68.7537,68.6657,68.7537,37447.0
2017-02-09 14:40:00,78.13,78.15,78.06,78.09,10509.0,68.7537,68.7713,68.6921,68.7185,10509.0
2017-02-09 14:45:00,78.11,78.12,78.07,78.09,10949.0,68.7361,68.7449,68.7009,68.7185,10949.0
2017-02-09 14:50:00,78.1,78.1,77.89,77.94,51762.0,68.7273,68.7273,68.5425,68.5865,51762.0
2017-02-09 14:55:00,77.95,77.99,77.9,77.92,21948.0,68.5953,68.6305,68.5513,68.5689,21948.0
2017-02-09 15:00:00,77.93,78.09,77.92,78.0,37505.0,68.5777,68.7185,68.5689,68.6393,37505.0
2017-02-09 15:05:00,78.01,78.06,78.01,78.03,14986.0,68.6481,68.6921,68.6481,68.6657,14986.0
2017-02-09 15:10:00,78.04,78.16,78.03,78.13,26543.0,68.6745,68.7801,68.6657,68.7537,26543.0
2017-02-09 15:15:00,78.14,78.21,78.13,78.19,21955.0,68.7625,68.8241,68.7537,68.8065,21955.0
2017-02-09 15:20:00,78.19,78.19,78.06,78.07,27485.0,68.8065,68.8065,68.6921,68.7009,27485.0
2017-02-09 15:25:00,78.07,78.09,78.0,78.01,31026.0,68.7009,68.7185,68.6393,68.6481,31026.0
2017-02-09 15:30:00,78.01,78.01,77.95,77.99,21855.0,68.6481,68.6481,68.5953,68.6305,21855.0
2017-02-09 15:35:00,77.99,78.01,77.96,77.98,26706.0,68.6305,68.6481,68.6041,68.6217,26706.0
2017-02-09 15:40:00,77.98,78.0,77.94,77.94,52812.0,68.6217,68.6393,68.5865,68.5865,52812.0
2017-02-09 15:45:00,77.95,77.99,77.86,77.86,21842.0,68.5953,68.6305,68.5161,68.5161,21842.0
2017-02-09 15:50:00,77.86,77.91,77.82,77.84,50323.0,68.5161,68.5601,68.4809,68.4985,50323.0
2017-02-09 15:55:00,77.84,77.88,77.75,77.78,104103.0,68.4985,68.5337,68.4193,68.4457,104103.0
2017-02-10 09:30:00,77.9,78.33,77.72,77.79,24369.0,68.5513,68.9297,68.3929,68.4545,24369.0
2017-02-10 09:35:00,77.79,77.89,77.76,77.84,4947.0,68.4545,68.5425,68.4281,68.4985,4947.0
2017-02-10 09:40:00,77.82,77.84,77.75,77.84,25242.0,68.4809,68.4985,68.4193,68.4985,25242.0
2017-02-10 09:45:00,77.85,77.93,77.82,77.85,40755.0,68.5073,68.5777,68.4809,68.5073,40755.0
2017-02-10 09:50:00,77.84,77.86,77.59,77.65,28733.0,68.4985,68.5161,68.2785,68.3313,28733.0
2017-02-10 09:55:00,77.68,77.68,77.28,77.45,42868.0,68.3577,68.3577,68.0057,68.1553,42868.0
2017-02-10 10:00:00,77.42,77.44,77.23,77.31,20956.0,68.1289,68.1465,67.9617,68.0321,20956.0
2017-02-10 10:05:00,77.3,77.39,77.23,77.34,18353.0,68.0233,68.1025,67.9617,68.0585,18353.0
2017-02-10 10:10:00,77.33,77.54,77.28,77.54,12604.0,68.0497,68.2345,68.0057,68.2345,12604.0
2017-02-10 10:15:00,77.51,77.8,77.51,77.7,17096.0,68.2081,68.4633,68.2081,68.3753,17096.0
2017-02-10 10:20:00,77.76,77.88,77.73,77.88,16326.0,68.4281,68.5337,68.4017,68.5337,16326.0
2017-02-10 10:25:00,77.84,78.03,77.83,77.94,9908.0,68.4985,68.6657,68.4897,68.5865,9908.0
2017-02-10 10:30:00,77.95,77.97,77.89,77.94,13055.0,68.5953,68.6129,68.5425,68.5865,13055.0
2017-02-10 10:35:00,77.94,77.99,77.89,77.93,7400.0,68.5865,68.6305,68.5425,68.5777,7400.0
2017-02-10 10:40:00,77.92,77.93,77.85,77.9,11069.0,68.5689,68.5777,68.5073,68.5513,11069.0
2017-02-10 10:45:00,77.91,77.91,77.81,77.81,11001.0,68.5601,68.5601,68.4721,68.4721,11001.0
2017-02-10 10:50:00,77.81,77.88,77.8,77.84,12761.0,68.4721,68.5337,68.4633,68.4985,12761.0
2017-02-10 10:55:00,77.82,78.01,77.82,77.96,6570.0,68.4809,68.6481,68.4809,68.6041,6570.0
2017-02-10 11:00:00,77.95,77.95,77.82,77.91,16010.0,68.5953,68.5953,68.4809,68.5601,16010.0
2017-02-10 11:05:00,77.9,78.0,77.83,77.95,115828.0,68.5513,68.6393,68.4897,68.5953,115828.0
2017-02-10 11:10:00,77.96,78.04,77.96,78.02,9786.0,68.6041,68.6745,68.6041,68.6569,9786.0
2017-02-10 11:15:00,78.03,78.14,78.0,78.0,20697.0,68.6657,68.7625,68.6393,68.6393,20697.0
2017-02-10 11:20:00,78.03,78.04,77.96,77.97,6410.0,68.6657,68.6745,68.6041,68.6129,6410.0
2017-02-10 11:25:00,77.99,78.03,77.95,77.99,9799.0,68.6305,68.6657,68.5953,68.6305,9799.0
2017-02-10 11:30:00,77.99,77.99,77.91,77.92,7800.0,68.6305,68.6305,68.5601,68.5689,7800.0
2017-02-10 11:35:00,77.91,77.97,77.88,77.97,7243.0,68.5601,68.6129,68.5337,68.6129,7243.0
2017-02-10 11:40:00,77.99,78.03,77.99,78.03,10078.0,68.6305,68.6657,68.6305,68.6657,10078.0
2017-02-10 11:45:00,78.03,78.1,77.99,78.09,13310.0,68.6657,68.7273,68.6305,68.7185,13310.0
2017-02-10 11:50:00,78.09,78.09,78.01,78.01,5375.0,68.7185,68.7185,68.6481,68.6481,5375.0
2017-02-10 11:55:00,78.01,78.03,77.93,77.96,7335.0,68.6481,68.6657,68.5777,68.6041,7335.0
2017-02-10 12:00:00,77.97,77.99,77.95,77.96,10779.0,68.6129,68.6305,68.5953,68.6041,10779.0
2017-02-10 12:05:00,77.96,78.04,77.95,78.03,10722.0,68.6041,68.6745,68.5953,68.6657,10722.0
2017-02-10 12:10:00,78.03,78.07,78.01,78.01,5655.0,68.6657,68.7009,68.6481,68.6481,5655.0
2017-02-10 12:15:00,78.03,78.06,77.99,77.99,7600.0,68.6657,68.6921,68.6305,68.6305,7600.0
2017-02-10 12:20:00,77.98,78.0,77.97,77.99,3800.0,68.6217,68.6393,68.6129,68.6305,3800.0
2017-02-10 12:25:00,78.0,78.0,77.98,77.99,5798.0,68.6393,68.6393,68.6217,68.6305,5798.0
2017-02-10 12:30:00,77.99,78.0,77.97,77.98,6539.0,68.6305,68.6393,68.6129,68.6217,6539.0
2017-02-10 12:35:00,77.98,78.01,77.98,78.01,3000.0,68.6217,68.6481,68.6217,68.6481,3000.0
2017-02-10 12:40:00,78.0,78.05,77.99,78.03,13696.0,68.6393,68.6833,68.6305,68.6657,13696.0
2017-02-10 12:45:00,78.03,78.04,78.0,78.01,7570.0,68.6657,68.6745,68.6393,68.6481,7570.0
2017-02-10 12:50:00,78.02,78.02,78.0,78.0,5702.0,68.6569,68.6569,68.6393,68.6393,5702.0
2017-02-10 12:55:00,78.01,78.03,78.0,78.0,4326.0,68.6481,68.6657,68.6393,68.6393,4326.0
2017-02-10 13:00:00,78.0,78.01,77.98,77.99,8885.0,68.6393,68.6481,68.6217,68.6305,8885.0
2017-02-10 13:05:00,78.0,78.04,77.99,78.0,16777.0,68.6393,68.6745,68.6305,68.6393,16777.0
2017-02-10 13:10:00,78.0,78.01,77.98,77.99,3302.0,68.6393,68.6481,68.6217,68.6305,3302.0
2017-02-10 13:15:00,77.99,78.05,77.99,78.04,10753.0,68.6305,68.6833,68.6305,68.6745,10753.0
2017-02-10 13:20:00,78.05,78.05,78.02,78.03,7000.0,68.6833,68.6833,68.6569,68.6657,7000.0
2017-02-10 13:25:00,78.02,78.03,78.01,78.02,7735.0,68.6569,68.6657,68.6481,68.6569,7735.0
2017-02-10 13:30:00,78.03,78.04,78.01,78.01,5600.0,68.6657,68.6745,68.6481,68.6481,5600.0
2017-02-10 13:35:00,78.02,78.05,78.01,78.02,10932.0,68.6569,68.6833,68.6481,68.6569,10932.0
2017-02-10 13:40:00,78.02,78.02,78.0,78.01,5475.0,68.6569,68.6569,68.6393,68.6481,5475.0
2017-02-10 13:45:00,78.01,78.04,78.0,78.0,11908.0,68.6481,68.6745,68.6393,68.6393,11908.0
2017-02-10 13:50:00,78.0,78.04,77.98,78.02,14689.0,68.6393,68.6745,68.6217,68.6569,14689.0
2017-02-10 13:55:00,78.01,78.06,78.01,78.05,5579.0,68.6481,68.6921,68.6481,68.6833,5579.0
2017-02-10 14:00:00,78.04,78.12,78.01,78.12,18330.0,68.6745,68.7449,68.6481,68.7449,18330.0
2017-02-10 14:05:00,78.13,78.13,78.03,78.05,20959.0,68.7537,68.7537,68.6657,68.6833,20959.0
2017-02-10 14:10:00,78.04,78.08,78.04,78.05,9536.0,68.6745,68.7097,68.6745,68.6833,9536.0
2017-02-10 14:15:00,78.06,78.11,78.05,78.08,5687.0,68.6921,68.7361,68.6833,68.7097,5687.0
2017-02-10 14:20:00,78.06,78.09,78.05,78.09,9210.0,68.6921,68.7185,68.6833,68.7185,9210.0
2017-02-10 14:25:00,78.1,78.12,78.06,78.09,4908.0,68.7273,68.7449,68.6921,68.7185,4908.0
2017-02-10 14:30:00,78.09,78.13,78.09,78.1,5185.0,68.7185,68.7537,68.7185,68.7273,5185.0
2017-02-10 14:35:00,78.11,78.11,78.06,78.09,38773.0,68.7361,68.7361,68.6921,68.7185,38773.0
2017-02-10 14:40:00,78.12,78.16,78.09,78.15,8950.0,68.7449,68.7801,68.7185,68.7713,8950.0
2017-02-10 14:45:00,78.14,78.17,78.12,78.14,9796.0,68.7625,68.7889,68.7449,68.7625,9796.0
2017-02-10 14:50:00,78.14,78.19,78.13,78.19,20064.0,68.7625,68.8065,68.7537,68.8065,20064.0
2017-02-10 14:55:00,78.19,78.38,78.19,78.31,20729.0,68.8065,68.9737,68.8065,68.9121,20729.0
2017-02-10 15:00:00,78.31,78.38,78.25,78.35,13349.0,68.9121,68.9737,68.8593,68.9473,13349.0
2017-02-10 15:05:00,78.34,78.41,78.34,78.39,23385.0,68.9385,69.0001,68.9385,68.9825,23385.0
2017-02-10 15:10:00,78.39,78.49,78.37,78.45,26832.0,68.9825,69.0705,68.9649,69.0353,26832.0
2017-02-10 15:15:00,78.45,78.45,78.38,78.4,18821.0,69.0353,69.0353,68.9737,68.9913,18821.0
2017-02-10 15:20:00,78.41,78.42,78.39,78.4,21962.0,69.0001,69.0089,68.9825,68.9913,21962.0
2017-02-10 15:25:00,78.4,78.4,78.34,78.34,16986.0,68.9913,68.9913,68.9385,68.9385,16986.0
2017-02-10 15:30:00,78.35,78.4,78.32,78.35,17656.0,68.9473,68.9913,68.9209,68.9473,17656.0
2017-02-10 15:35:00,78.35,78.42,78.34,78.42,18908.0,68.9473,69.0089,68.9385,69.0089,18908.0
2017-02-10 15:40:00,78.43,78.52,78.43,78.5,30889.0,69.0177,69.0969,69.0177,69.0793,30889.0
2017-02-10 15:45:00,78.5,78.52,78.43,78.45,28861.0,69.0793,69.0969,69.0177,69.0353,28861.0
2017-02-10 15:50:00,78.45,78.46,78.34,78.37,44374.0,69.0353,69.0441,68.9385,68.9649,44374.0
2017-02-10 15:55:00,78.37,78.43,78.36,78.37,63017.0,68.9649,69.0177,68.9561,68.9649,63017.0
2017-02-13 09:30:00,78.43,79.33,78.43,79.17,30515.0,69.0177,69.8097,69.0177,69.6689,30515.0
2017-02-13 09:35:00,79.3,79.39,78.95,79.0,67564.0,69.7833,69.8625,69.4753,69.5193,67564.0
2017-02-13 09:40:00,78.93,79.13,78.93,79.08,5019.0,69.4577,69.6337,69.4577,69.5897,5019.0
2017-02-13 09:45:00,79.08,79.23,78.89,79.0,13738.0,69.5897,69.7217,69.4225,69.5193,13738.0
2017-02-13 09:50:00,79.05,79.05,78.8,78.88,14740.0,69.5633,69.5633,69.3433,69.4137,14740.0
2017-02-13 09:55:00,78.87,79.04,78.8,78.99,8216.0,69.4049,69.5545,69.3433,69.5105,8216.0
2017-02-13 10:00:00,78.99,79.04,78.9,79.04,9644.0,69.5105,69.5545,69.4313,69.5545,9644.0
2017-02-13 10:05:00,79.01,79.06,78.74,78.79,12707.0,69.5281,69.5721,69.2905,69.3345,12707.0
2017-02-13 10:10:00,78.8,78.94,78.78,78.85,8531.0,69.3433,69.4665,69.3257,69.3873,8531.0
2017-02-13 10:15:00,78.84,78.85,78.66,78.78,16119.0,69.3785,69.3873,69.2201,69.3257,16119.0
2017-02-13 10:20:00,78.75,78.87,78.75,78.83,8775.0,69.2993,69.4049,69.2993,69.3697,8775.0
2017-02-13 10:25:00,78.79,78.89,78.77,78.87,5989.0,69.3345,69.4225,69.3169,69.4049,5989.0
2017-02-13 10:30:00,78.85,78.91,78.63,78.69,24836.0,69.3873,69.4401,69.1937,69.2465,24836.0
2017-02-13 10:35:00,78.69,78.71,78.62,78.67,8411.0,69.2465,69.2641,69.1849,69.2289,8411.0
2017-02-13 10:40:00,78.65,78.82,78.62,78.82,25016.0,69.2113,69.3609,69.1849,69.3609,25016.0
2017-02-13 10:45:00,78.81,78.97,78.78,78.82,30306.0,69.3521,69.4929,69.3257,69.3609,30306.0
2017-02-13 10:50:00,78.79,78.89,78.76,78.87,11787.0,69.3345,69.4225,69.3081,69.4049,11787.0
2017-02-13 10:55:00,78.86,78.86,78.77,78.78,16454.0,69.3961,69.3961,69.3169,69.3257,16454.0
2017-02-13 11:00:00,78.79,78.79,78.75,78.76,13572.0,69.3345,69.3345,69.2993,69.3081,13572.0
2017-02-13 11:05:00,78.76,78.87,78.74,78.87,23854.0,69.3081,69.4049,69.2905,69.4049,23854.0
2017-02-13 11:10:00,78.86,79.0,78.84,79.0,10508.0,69.3961,69.5193,69.3785,69.5193,10508.0
2017-02-13 11:15:00,79.01,79.01,78.88,78.88,12281.0,69.5281,69.5281,69.4137,69.4137,12281.0
2017-02-13 11:20:00,78.88,78.88,78.84,78.88,6656.0,69.4137,69.4137,69.3785,69.4137,6656.0
2017-02-13 11:25:00,78.87,79.01,78.87,79.0,10768.0,69.4049,69.5281,69.4049,69.5193,10768.0
2017-02-13 11:30:00,79.0,79.09,78.99,78.99,9071.0,69.5193,69.5985,69.5105,69.5105,9071.0
2017-02-13 11:35:00,78.97,79.03,78.97,79.02,4044.0,69.4929,69.5457,69.4929,69.5369,4044.0
2017-02-13 11:40:00,79.04,79.08,79.03,79.06,5678.0,69.5545,69.5897,69.5457,69.5721,5678.0
2017-02-13 11:45:00,79.06,79.08,79.01,79.03,7710.0,69.5721,69.5897,69.5281,69.5457,7710.0
2017-02-13 11:50:00,79.03,79.06,79.01,79.03,5100.0,69.5457,69.5721,69.5281,69.5457,5100.0
2017-02-13 11:55:00,79.02,79.02,78.98,78.98,2739.0,69.5369,69.5369,69.5017,69.5017,2739.0
2017-02-13 12:00:00,78.98,79.0,78.97,78.98,4173.0,69.5017,69.5193,69.4929,69.5017,4173.0
2017-02-13 12:05:00,78.96,78.96,78.92,78.93,4105.0,69.4841,69.4841,69.4489,69.4577,4105.0
2017-02-13 12:10:00,78.92,78.94,78.82,78.82,9551.0,69.4489,69.4665,69.3609,69.3609,9551.0
2017-02-13 12:15:00,78.82,78.82,78.74,78.78,16260.0,69.3609,69.3609,69.2905,69.3257,16260.0
2017-02-13 12:20:00,78.77,78.78,78.75,78.75,8627.0,69.3169,69.3257,69.2993,69.2993,8627.0
2017-02-13 12:25:00,78.76,78.78,78.75,78.78,6321.0,69.3081,69.3257,69.2993,69.3257,6321.0
2017-02-13 12:30:00,78.76,78.78,78.75,78.78,2491.0,69.3081,69.3257,69.2993,69.3257,2491.0
2017-02-13 12:35:00,78.77,78.8,78.75,78.78,14968.0,69.3169,69.3433,69.2993,69.3257,14968.0
2017-02-13 12:40:00,78.77,78.78,78.75,78.78,9843.0,69.3169,69.3257,69.2993,69.3257,9843.0
2017-02-13 12:45:00,78.79,78.79,78.75,78.76,9403.0,69.3345,69.3345,69.2993,69.3081,9403.0
2017-02-13 12:50:00,78.76,78.88,78.75,78.85,23908.0,69.3081,69.4137,69.2993,69.3873,23908.0
2017-02-13 12:55:00,78.85,78.89,78.83,78.84,12799.0,69.3873,69.4225,69.3697,69.3785,12799.0
2017-02-13 13:00:00,78.86,78.86,78.84,78.85,5500.0,69.3961,69.3961,69.3785,69.3873,5500.0
2017-02-13 13:05:00,78.84,78.84,78.81,78.81,2200.0,69.3785,69.3785,69.3521,69.3521,2200.0
2017-02-13 13:10:00,78.82,78.83,78.78,78.78,4248.0,69.3609,69.3697,69.3257,69.3257,4248.0
2017-02-13 13:15:00,78.8,78.81,78.78,78.8,3646.0,69.3433,69.3521,69.3257,69.3433,3646.0
2017-02-13 13:20:00,78.8,78.84,78.78,78.78,6844.0,69.3433,69.3785,69.3257,69.3257,6844.0
2017-02-13 13:25:00,78.78,78.78,78.75,78.75,11598.0,69.3257,69.3257,69.2993,69.2993,11598.0
2017-02-13 13:30:00,78.75,78.8,78.75,78.78,18006.0,69.2993,69.3433,69.2993,69.3257,18006.0
2017-02-13 13:35:00,78.77,78.81,78.75,78.81,28959.0,69.3169,69.3521,69.2993,69.3521,28959.0
2017-02-13 13:40:00,78.81,78.82,78.76,78.77,7315.0,69.3521,69.3609,69.3081,69.3169,7315.0
2017-02-13 13:45:00,78.78,78.8,78.75,78.77,6270.0,69.3257,69.3433,69.2993,69.3169,6270.0
2017-02-13 13:50:00,78.78,78.78,78.76,78.78,12619.0,69.3257,69.3257,69.3081,69.3257,12619.0
2017-02-13 13:55:00,78.78,78.81,78.77,78.79,13719.0,69.3257,69.3521,69.3169,69.3345,13719.0
2017-02-13 14:00:00,78.78,78.8,78.76,78.76,5648.0,69.3257,69.3433,69.3081,69.3081,5648.0
2017-02-13 14:05:00,78.76,78.8,78.75,78.8,4080.0,69.3081,69.3433,69.2993,69.3433,4080.0
2017-02-13 14:10:00,78.8,78.83,78.76,78.77,10161.0,69.3433,69.3697,69.3081,69.3169,10161.0
2017-02-13 14:15:00,78.78,78.78,78.76,78.77,6469.0,69.3257,69.3257,69.3081,69.3169,6469.0
2017-02-13 14:20:00,78.77,78.78,78.76,78.78,2015.0,69.3169,69.3257,69.3081,69.3257,2015.0
2017-02-13 14:25:00,78.78,78.78,78.77,78.77,5086.0,69.3257,69.3257,69.3169,69.3169,5086.0
2017-02-13 14:30:00,78.76,78.77,78.75,78.76,14098.0,69.3081,69.3169,69.2993,69.3081,14098.0
2017-02-13 14:35:00,78.77,78.79,78.76,78.78,6469.0,69.3169,69.3345,69.3081,69.3257,6469.0
2017-02-13 14:40:00,78.78,78.78,78.77,78.78,2006.0,69.3257,69.3257,69.3169,69.3257,2006.0
2017-02-13 14:45:00,78.78,78.8,78.78,78.8,3693.0,69.3257,69.3433,69.3257,69.3433,3693.0
2017-02-13 14:50:00,78.8,78.8,78.77,78.8,6004.0,69.3433,69.3433,69.3169,69.3433,6004.0
2017-02-13 14:55:00,78.8,78.8,78.78,78.78,2565.0,69.3433,69.3433,69.3257,69.3257,2565.0
2017-02-13 15:00:00,78.78,78.79,78.75,78.76,9386.0,69.3257,69.3345,69.2993,69.3081,9386.0
2017-02-13 15:05:00,78.77,78.78,78.75,78.76,12619.0,69.3169,69.3257,69.2993,69.3081,12619.0
2017-02-13 15:10:00,78.77,78.77,78.75,78.77,11142.0,69.3169,69.3169,69.2993,69.3169,11142.0
2017-02-13 15:15:00,78.77,78.78,78.75,78.78,12509.0,69.3169,69.3257,69.2993,69.3257,12509.0
2017-02-13 15:20:00,78.79,78.8,78.75,78.76,22188.0,69.3345,69.3433,69.2993,69.3081,22188.0
2017-02-13 15:25:00,78.75,78.76,78.47,78.5,60139.0,69.2993,69.3081,69.0529,69.0793,60139.0
2017-02-13 15:30:00,78.51,78.6,78.5,78.6,16075.0,69.0881,69.1673,69.0793,69.1673,16075.0
2017-02-13 15:35:00,78.6,78.67,78.6,78.67,11446.0,69.1673,69.2289,69.1673,69.2289,11446.0
2017-02-13 15:40:00,78.65,78.66,78.47,78.52,42388.0,69.2113,69.2201,69.0529,69.0969,42388.0
2017-02-13 15:45:00,78.52,78.62,78.5,78.56,32434.0,69.0969,69.1849,69.0793,69.1321,32434.0
2017-02-13 15:50:00,78.57,78.58,78.42,78.46,48155.0,69.1409,69.1497,69.0089,69.0441,48155.0
2017-02-13 15:55:00,78.46,78.49,78.45,78.48,61786.0,69.0441,69.0705,69.0353,69.0617,61786.0
2017-02-14 09:30:00,78.27,78.68,78.15,78.42,18669.0,68.8769,69.2377,68.7713,69.0089,18669.0
2017-02-14 09:35:00,78.38,78.54,78.22,78.32,15951.0,68.9737,69.1145,68.8329,68.9209,15951.0
2017-02-14 09:40:00,78.38,78.42,78.22,78.22,6172.0,68.9737,69.0089,68.8329,68.8329,6172.0
2017-02-14 09:45:00,78.16,78.29,78.1,78.18,9283.0,68.7801,68.8945,68.7273,68.7977,9283.0
2017-02-14 09:50:00,78.2,78.25,78.07,78.07,3714.0,68.8153,68.8593,68.7009,68.7009,3714.0
2017-02-14 09:55:00,78.15,78.17,78.04,78.04,4800.0,68.7713,68.7889,68.6745,68.6745,4800.0
2017-02-14 10:00:00,78.08,78.08,77.95,77.97,20261.0,68.7097,68.7097,68.5953,68.6129,20261.0
2017-02-14 10:05:00,77.99,78.05,77.92,78.05,13288.0,68.6305,68.6833,68.5689,68.6833,13288.0
2017-02-14 10:10:00,78.02,78.21,78.0,78.21,5968.0,68.6569,68.8241,68.6393,68.8241,5968.0
2017-02-14 10:15:00,78.21,78.27,78.16,78.16,5671.0,68.8241,68.8769,68.7801,68.7801,5671.0
2017-02-14 10:20:00,78.15,78.21,78.13,78.21,5170.0,68.7713,68.8241,68.7537,68.8241,5170.0
2017-02-14 10:25:00,78.18,78.26,78.18,78.26,5096.0,68.7977,68.8681,68.7977,68.8681,5096.0
2017-02-14 10:30:00,78.27,78.27,78.15,78.16,5196.0,68.8769,68.8769,68.7713,68.7801,5196.0
2017-02-14 10:35:00,78.15,78.2,78.07,78.18,5241.0,68.7713,68.8153,68.7009,68.7977,5241.0
2017-02-14 10:40:00,78.18,78.2,78.14,78.17,7594.0,68.7977,68.8153,68.7625,68.7889,7594.0
2017-02-14 10:45:00,78.19,78.26,78.16,78.21,16569.0,68.8065,68.8681,68.7801,68.8241,16569.0
2017-02-14 10:50:00,78.21,78.33,78.21,78.31,7495.0,68.8241,68.9297,68.8241,68.9121,7495.0
2017-02-14 10:55:00,78.32,78.4,78.32,78.39,9797.0,68.9209,68.9913,68.9209,68.9825,9797.0
2017-02-14 11:00:00,78.39,78.39,78.29,78.32,14254.0,68.9825,68.9825,68.8945,68.9209,14254.0
2017-02-14 11:05:00,78.33,78.35,78.27,78.35,7694.0,68.9297,68.9473,68.8769,68.9473,7694.0
2017-02-14 11:10:00,78.33,78.39,78.31,78.36,4964.0,68.9297,68.9825,68.9121,68.9561,4964.0
2017-02-14 11:15:00,78.36,78.45,78.36,78.45,5216.0,68.9561,69.0353,68.9561,69.0353,5216.0
2017-02-14 11:20:00,78.46,78.51,78.44,78.51,6801.0,69.0441,69.0881,69.0265,69.0881,6801.0
2017-02-14 11:25:00,78.49,78.49,78.45,78.46,2700.0,69.0705,69.0705,69.0353,69.0441,2700.0
2017-02-14 11:30:00,78.45,78.47,78.44,78.45,6564.0,69.0353,69.0529,69.0265,69.0353,6564.0
2017-02-14 11:35:00,78.45,78.56,78.44,78.56,8255.0,69.0353,69.1321,69.0265,69.1321,8255.0
2017-02-14 11:40:00,78.54,78.57,78.53,78.55,4827.0,69.1145,69.1409,69.1057,69.1233,4827.0
2017-02-14 11:45:00,78.54,78.55,78.44,78.45,9122.0,69.1145,69.1233,69.0265,69.0353,9122.0
2017-02-14 11:50:00,78.45,78.46,78.42,78.42,5655.0,69.0353,69.0441,69.0089,69.0089,5655.0
2017-02-14 11:55:00,78.43,78.49,78.43,78.46,9283.0,69.0177,69.0705,69.0177,69.0441,9283.0
2017-02-14 12:00:00,78.46,78.47,78.44,78.46,7627.0,69.0441,69.0529,69.0265,69.0441,7627.0
2017-02-14 12:05:00,78.44,78.47,78.43,78.47,3470.0,69.0265,69.0529,69.0177,69.0529,3470.0
2017-02-14 12:10:00,78.47,78.54,78.47,78.54,2709.0,69.0529,69.1145,69.0529,69.1145,2709.0
2017-02-14 12:15:00,78.51,78.53,78.48,78.52,7226.0,69.0881,69.1057,69.0617,69.0969,7226.0
2017-02-14 12:20:00,78.51,78.51,78.45,78.47,6721.0,69.0881,69.0881,69.0353,69.0529,6721.0
2017-02-14 12:25:00,78.47,78.47,78.38,78.38,3409.0,69.0529,69.0529,68.9737,68.9737,3409.0
2017-02-14 12:30:00,78.39,78.48,78.39,78.48,3511.0,68.9825,69.0617,68.9825,69.0617,3511.0
2017-02-14 12:35:00,78.46,78.47,78.45,78.46,2500.0,69.0441,69.0529,69.0353,69.0441,2500.0
2017-02-14 12:40:00,78.44,78.45,78.41,78.42,4449.0,69.0265,69.0353,69.0001,69.0089,4449.0
2017-02-14 12:45:00,78.42,78.43,78.4,78.42,8003.0,69.0089,69.0177,68.9913,69.0089,8003.0
2017-02-14 12:50:00,78.45,78.54,78.45,78.53,5350.0,69.0353,69.1145,69.0353,69.1057,5350.0
2017-02-14 12:55:00,78.52,78.53,78.49,78.53,5740.0,69.0969,69.1057,69.0705,69.1057,5740.0
2017-02-14 13:00:00,78.52,78.59,78.51,78.52,11078.0,69.0969,69.1585,69.0881,69.0969,11078.0
2017-02-14 13:05:00,78.51,78.62,78.51,78.62,9951.0,69.0881,69.1849,69.0881,69.1849,9951.0
2017-02-14 13:10:00,78.61,78.63,78.6,78.63,1200.0,69.1761,69.1937,69.1673,69.1937,1200.0
2017-02-14 13:15:00,78.63,78.63,78.42,78.44,18073.0,69.1937,69.1937,69.0089,69.0265,18073.0
2017-02-14 13:20:00,78.44,78.44,78.38,78.38,7170.0,69.0265,69.0265,68.9737,68.9737,7170.0
2017-02-14 13:25:00,78.38,78.38,78.31,78.31,32437.0,68.9737,68.9737,68.9121,68.9121,32437.0
2017-02-14 13:30:00,78.31,78.35,78.29,78.31,21286.0,68.9121,68.9473,68.8945,68.9121,21286.0
2017-02-14 13:35:00,78.31,78.38,78.31,78.34,6465.0,68.9121,68.9737,68.9121,68.9385,6465.0
2017-02-14 13:40:00,78.34,78.36,78.3,78.31,6377.0,68.9385,68.9561,68.9033,68.9121,6377.0
2017-02-14 13:45:00,78.3,78.31,78.24,78.24,6016.0,68.9033,68.9121,68.8505,68.8505,6016.0
2017-02-14 13:50:00,78.24,78.24,78.1,78.15,15546.0,68.8505,68.8505,68.7273,68.7713,15546.0
2017-02-14 13:55:00,78.15,78.26,78.15,78.24,6380.0,68.7713,68.8681,68.7713,68.8505,6380.0
2017-02-14 14:00:00,78.23,78.37,78.23,78.36,10013.0,68.8417,68.9649,68.8417,68.9561,10013.0
2017-02-14 14:05:00,78.36,78.42,78.34,78.35,9259.0,68.9561,69.0089,68.9385,68.9473,9259.0
2017-02-14 14:10:00,78.35,78.36,78.3,78.31,7728.0,68.9473,68.9561,68.9033,68.9121,7728.0
2017-02-14 14:15:00,78.31,78.31,78.26,78.28,7007.0,68.9121,68.9121,68.8681,68.8857,7007.0
2017-02-14 14:20:00,78.27,78.28,78.23,78.23,4255.0,68.8769,68.8857,68.8417,68.8417,4255.0
2017-02-14 14:25:00,78.24,78.25,78.19,78.2,7764.0,68.8505,68.8593,68.8065,68.8153,7764.0
2017-02-14 14:30:00,78.19,78.19,78.11,78.16,8079.0,68.8065,68.8065,68.7361,68.7801,8079.0
2017-02-14 14:35:00,78.17,78.22,78.17,78.2,3319.0,68.7889,68.8329,68.7889,68.8153,3319.0
2017-02-14 14:40:00,78.2,78.24,78.19,78.24,5485.0,68.8153,68.8505,68.8065,68.8505,5485.0
2017-02-14 14:45:00,78.23,78.24,78.14,78.17,200816.0,68.8417,68.8505,68.7625,68.7889,200816.0
2017-02-14 14:50:00,78.17,78.39,78.17,78.39,11633.0,68.7889,68.9825,68.7889,68.9825,11633.0
2017-02-14 14:55:00,78.39,78.52,78.39,78.52,9771.0,68.9825,69.0969,68.9825,69.0969,9771.0
2017-02-14 15:00:00,78.52,78.57,78.52,78.53,8769.0,69.0969,69.1409,69.0969,69.1057,8769.0
2017-02-14 15:05:00,78.52,78.55,78.5,78.54,12764.0,69.0969,69.1233,69.0793,69.1145,12764.0
2017-02-14 15:10:00,78.53,78.53,78.48,78.52,13891.0,69.1057,69.1057,69.0617,69.0969,13891.0
2017-02-14 15:15:00,78.53,78.53,78.49,78.52,10750.0,69.1057,69.1057,69.0705,69.0969,10750.0
2017-02-14 15:20:00,78.53,78.53,78.5,78.52,5982.0,69.1057,69.1057,69.0793,69.0969,5982.0
2017-02-14 15:25:00,78.5,78.53,78.5,78.53,7930.0,69.0793,69.1057,69.0793,69.1057,7930.0
2017-02-14 15:30:00,78.53,78.6,78.52,78.59,38352.0,69.1057,69.1673,69.0969,69.1585,38352.0
2017-02-14 15:35:00,78.6,78.63,78.59,78.61,15864.0,69.1673,69.1937,69.1585,69.1761,15864.0
2017-02-14 15:40:00,78.61,78.64,78.61,78.63,19883.0,69.1761,69.2025,69.1761,69.1937,19883.0
2017-02-14 15:45:00,78.64,78.69,78.61,78.66,49415.0,69.2025,69.2465,69.1761,69.2201,49415.0
2017-02-14 15:50:00,78.65,78.69,78.62,78.66,33188.0,69.2113,69.2465,69.1849,69.2201,33188.0
2017-02-14 15:55:00,78.67,78.7,78.6,78.68,67878.0,69.2289,69.2553,69.1673,69.2377,67878.0
2017-02-15 09:30:00,78.61,78.92,78.61,78.91,12031.0,69.1761,69.4489,69.1761,69.4401,12031.0
2017-02-15 09:35:00,78.91,79.15,78.72,79.07,6312.0,69.4401,69.6513,69.2729,69.5809,6312.0
2017-02-15 09:40:00,79.07,79.14,78.96,79.08,9821.0,69.5809,69.6425,69.4841,69.5897,9821.0
2017-02-15 09:45:00,79.09,79.09,78.92,79.05,7738.0,69.5985,69.5985,69.4489,69.5633,7738.0
2017-02-15 09:50:00,79.04,79.04,78.88,78.91,4851.0,69.5545,69.5545,69.4137,69.4401,4851.0
2017-02-15 09:55:00,78.87,78.9,78.8,78.88,2901.0,69.4049,69.4313,69.3433,69.4137,2901.0
2017-02-15 10:00:00,78.82,78.86,78.76,78.86,9547.0,69.3609,69.3961,69.3081,69.3961,9547.0
2017-02-15 10:05:00,78.86,78.98,78.83,78.97,18012.0,69.3961,69.5017,69.3697,69.4929,18012.0
2017-02-15 10:10:00,78.94,79.08,78.93,79.08,8090.0,69.4665,69.5897,69.4577,69.5897,8090.0
2017-02-15 10:15:00,79.08,79.13,78.96,79.07,29355.0,69.5897,69.6337,69.4841,69.5809,29355.0
2017-02-15 10:20:00,79.07,79.24,79.05,79.22,15977.0,69.5809,69.7305,69.5633,69.7129,15977.0
2017-02-15 10:25:00,79.25,79.32,79.15,79.17,35374.0,69.7393,69.8009,69.6513,69.6689,35374.0
2017-02-15 10:30:00,79.16,79.31,79.15,79.31,8038.0,69.6601,69.7921,69.6513,69.7921,8038.0
2017-02-15 10:35:00,79.31,79.32,79.03,79.03,16332.0,69.7921,69.8009,69.5457,69.5457,16332.0
2017-02-15 10:40:00,79.03,79.04,78.87,78.87,13364.0,69.5457,69.5545,69.4049,69.4049,13364.0
2017-02-15 10:45:00,78.86,78.88,78.75,78.75,11698.0,69.3961,69.4137,69.2993,69.2993,11698.0
2017-02-15 10:50:00,78.75,78.84,78.65,78.65,9506.0,69.2993,69.3785,69.2113,69.2113,9506.0
2017-02-15 10:55:00,78.65,78.66,78.37,78.48,27227.0,69.2113,69.2201,68.9649,69.0617,27227.0
2017-02-15 11:00:00,78.48,78.61,78.48,78.61,15773.0,69.0617,69.1761,69.0617,69.1761,15773.0
2017-02-15 11:05:00,78.62,78.8,78.59,78.79,17530.0,69.1849,69.3433,69.1585,69.3345,17530.0
2017-02-15 11:10:00,78.77,78.89,78.77,78.89,11612.0,69.3169,69.4225,69.3169,69.4225,11612.0
2017-02-15 11:15:00,78.92,79.02,78.8,78.81,12902.0,69.4489,69.5369,69.3433,69.3521,12902.0
2017-02-15 11:20:00,78.82,78.83,78.7,78.7,18869.0,69.3609,69.3697,69.2553,69.2553,18869.0
2017-02-15 11:25:00,78.71,78.73,78.66,78.72,7134.0,69.2641,69.2817,69.2201,69.2729,7134.0
2017-02-15 11:30:00,78.69,78.7,78.56,78.56,13324.0,69.2465,69.2553,69.1321,69.1321,13324.0
2017-02-15 11:35:00,78.57,78.77,78.56,78.77,21366.0,69.1409,69.3169,69.1321,69.3169,21366.0
2017-02-15 11:40:00,78.78,78.83,78.75,78.79,13187.0,69.3257,69.3697,69.2993,69.3345,13187.0
2017-02-15 11:45:00,78.8,78.89,78.62,78.89,46485.0,69.3433,69.4225,69.1849,69.4225,46485.0
2017-02-15 11:50:00,78.86,79.06,78.86,79.06,9508.0,69.3961,69.5721,69.3961,69.5721,9508.0
2017-02-15 11:55:00,79.06,79.17,79.03,79.14,7688.0,69.5721,69.6689,69.5457,69.6425,7688.0
2017-02-15 12:00:00,79.15,79.18,79.1,79.13,9407.0,69.6513,69.6777,69.6073,69.6337,9407.0
2017-02-15 12:05:00,79.13,79.13,79.03,79.05,4100.0,69.6337,69.6337,69.5457,69.5633,4100.0
2017-02-15 12:10:00,79.03,79.12,79.03,79.04,8478.0,69.5457,69.6249,69.5457,69.5545,8478.0
2017-02-15 12:15:00,79.07,79.08,79.0,79.07,6902.0,69.5809,69.5897,69.5193,69.5809,6902.0
2017-02-15 12:20:00,79.08,79.16,78.96,79.06,26092.0,69.5897,69.6601,69.4841,69.5721,26092.0
2017-02-15 12:25:00,79.09,79.15,79.08,79.15,2240.0,69.5985,69.6513,69.5897,69.6513,2240.0
2017-02-15 12:30:00,79.17,79.17,79.09,79.13,6158.0,69.6689,69.6689,69.5985,69.6337,6158.0
2017-02-15 12:35:00,79.15,79.19,79.15,79.16,3611.0,69.6513,69.6865,69.6513,69.6601,3611.0
2017-02-15 12:40:00,79.17,79.19,79.15,79.17,3516.0,69.6689,69.6865,69.6513,69.6689,3516.0
2017-02-15 12:45:00,79.17,79.17,79.07,79.09,10824.0,69.6689,69.6689,69.5809,69.5985,10824.0
2017-02-15 12:50:00,79.09,79.13,79.08,79.13,3799.0,69.5985,69.6337,69.5897,69.6337,3799.0
2017-02-15 12:55:00,79.12,79.13,79.11,79.12,2057.0,69.6249,69.6337,69.6161,69.6249,2057.0
2017-02-15 13:00:00,79.13,79.21,79.13,79.15,16170.0,69.6337,69.7041,69.6337,69.6513,16170.0
2017-02-15 13:05:00,79.14,79.24,79.12,79.21,6639.0,69.6425,69.7305,69.6249,69.7041,6639.0
2017-02-15 13:10:00,79.21,79.24,79.1,79.1,9829.0,69.7041,69.7305,69.6073,69.6073,9829.0
2017-02-15 13:15:00,79.12,79.17,79.11,79.17,9737.0,69.6249,69.6689,69.6161,69.6689,9737.0
2017-02-15 13:20:00,79.19,79.19,79.14,79.19,4399.0,69.6865,69.6865,69.6425,69.6865,4399.0
2017-02-15 13:25:00,79.19,79.25,79.12,79.15,11461.0,69.6865,69.7393,69.6249,69.6513,11461.0
2017-02-15 13:30:00,79.17,79.26,79.17,79.26,6161.0,69.6689,69.7481,69.6689,69.7481,6161.0
2017-02-15 13:35:00,79.25,79.34,79.25,79.32,22708.0,69.7393,69.8185,69.7393,69.8009,22708.0
2017-02-15 13:40:00,79.32,79.32,79.24,79.24,5201.0,69.8009,69.8009,69.7305,69.7305,5201.0
2017-02-15 13:45:00,79.26,79.27,79.22,79.26,7090.0,69.7481,69.7569,69.7129,69.7481,7090.0
2017-02-15 13:50:00,79.26,79.31,79.23,79.29,12998.0,69.7481,69.7921,69.7217,69.7745,12998.0
2017-02-15 13:55:00,79.3,79.41,79.29,79.38,8010.0,69.7833,69.8801,69.7745,69.8537,8010.0
2017-02-15 14:00:00,79.37,79.43,79.36,79.41,8575.0,69.8449,69.8977,69.8361,69.8801,8575.0
2017-02-15 14:05:00,79.41,79.44,79.4,79.4,8328.0,69.8801,69.9065,69.8713,69.8713,8328.0
2017-02-15 14:10:00,79.4,79.44,79.37,79.44,8880.0,69.8713,69.9065,69.8449,69.9065,8880.0
2017-02-15 14:15:00,79.43,79.44,79.4,79.44,5711.0,69.8977,69.9065,69.8713,69.9065,5711.0
2017-02-15 14:20:00,79.43,79.48,79.43,79.48,5401.0,69.8977,69.9417,69.8977,69.9417,5401.0
2017-02-15 14:25:00,79.48,79.51,79.47,79.51,10123.0,69.9417,69.9681,69.9329,69.9681,10123.0
2017-02-15 14:30:00,79.5,79.52,79.49,79.5,5167.0,69.9593,69.9769,69.9505,69.9593,5167.0
2017-02-15 14:35:00,79.51,79.53,79.48,79.51,11762.0,69.9681,69.9857,69.9417,69.9681,11762.0
2017-02-15 14:40:00,79.51,79.51,79.35,79.36,15804.0,69.9681,69.9681,69.8273,69.8361,15804.0
2017-02-15 14:45:00,79.37,79.37,79.34,79.35,6957.0,69.8449,69.8449,69.8185,69.8273,6957.0
2017-02-15 14:50:00,79.36,79.48,79.35,79.46,24908.0,69.8361,69.9417,69.8273,69.9241,24908.0
2017-02-15 14:55:00,79.45,79.45,79.38,79.41,5001.0,69.9153,69.9153,69.8537,69.8801,5001.0
2017-02-15 15:00:00,79.42,79.46,79.34,79.46,8562.0,69.8889,69.9241,69.8185,69.9241,8562.0
2017-02-15 15:05:00,79.46,79.51,79.39,79.47,8481.0,69.9241,69.9681,69.8625,69.9329,8481.0
2017-02-15 15:10:00,79.48,79.55,79.48,79.54,6562.0,69.9417,70.0033,69.9417,69.9945,6562.0
2017-02-15 15:15:00,79.56,79.59,79.5,79.5,13620.0,70.0121,70.0385,69.9593,69.9593,13620.0
2017-02-15 15:20:00,79.5,79.52,79.47,79.47,11915.0,69.9593,69.9769,69.9329,69.9329,11915.0
2017-02-15 15:25:00,79.47,79.47,79.39,79.45,8583.0,69.9329,69.9329,69.8625,69.9153,8583.0
2017-02-15 15:30:00,79.45,79.47,79.42,79.43,27153.0,69.9153,69.9329,69.8889,69.8977,27153.0
2017-02-15 15:35:00,79.43,79.45,79.4,79.44,19382.0,69.8977,69.9153,69.8713,69.9065,19382.0
2017-02-15 15:40:00,79.44,79.46,79.39,79.4,17782.0,69.9065,69.9241,69.8625,69.8713,17782.0
2017-02-15 15:45:00,79.41,79.44,78.98,79.39,70452.0,69.8801,69.9065,69.5017,69.8625,70452.0
2017-02-15 15:50:00,79.4,79.47,79.39,79.47,59480.0,69.8713,69.9329,69.8625,69.9329,59480.0
2017-02-15 15:55:00,79.47,79.51,79.38,79.38,109654.0,69.9329,69.9681,69.8537,69.8537,109654.0
2017-02-16 09:30:00,79.47,79.6,79.31,79.47,10195.0,69.9329,70.0473,69.7921,69.9329,10195.0
2017-02-16 09:35:00,79.43,79.44,79.18,79.32,10674.0,69.8977,69.9065,69.6777,69.8009,10674.0
2017-02-16 09:40:00,79.34,79.4,79.32,79.38,5997.0,69.8185,69.8713,69.8009,69.8537,5997.0
2017-02-16 09:45:00,79.4,79.46,79.29,79.35,5927.0,69.8713,69.9241,69.7745,69.8273,5927.0
2017-02-16 09:50:00,79.29,79.44,79.27,79.43,5905.0,69.7745,69.9065,69.7569,69.8977,5905.0
2017-02-16 09:55:00,79.38,79.42,79.31,79.31,9301.0,69.8537,69.8889,69.7921,69.7921,9301.0
2017-02-16 10:00:00,79.27,79.32,79.26,79.3,17100.0,69.7569,69.8009,69.7481,69.7833,17100.0
2017-02-16 10:05:00,79.3,79.35,79.29,79.33,28553.0,69.7833,69.8273,69.7745,69.8097,28553.0
2017-02-16 10:10:00,79.31,79.36,79.3,79.3,11078.0,69.7921,69.8361,69.7833,69.7833,11078.0
2017-02-16 10:15:00,79.32,79.36,79.12,79.12,10101.0,69.8009,69.8361,69.6249,69.6249,10101.0
2017-02-16 10:20:00,79.2,79.24,79.2,79.23,5458.0,69.6953,69.7305,69.6953,69.7217,5458.0
2017-02-16 10:25:00,79.21,79.22,79.11,79.14,6005.0,69.7041,69.7129,69.6161,69.6425,6005.0
2017-02-16 10:30:00,79.14,79.35,79.14,79.25,15373.0,69.6425,69.8273,69.6425,69.7393,15373.0
2017-02-16 10:35:00,79.23,79.27,79.2,79.25,10855.0,69.7217,69.7569,69.6953,69.7393,10855.0
2017-02-16 10:40:00,79.26,79.26,79.09,79.13,9829.0,69.7481,69.7481,69.5985,69.6337,9829.0
2017-02-16 10:45:00,79.11,79.14,79.0,79.0,9998.0,69.6161,69.6425,69.5193,69.5193,9998.0
2017-02-16 10:50:00,78.99,78.99,78.78,78.79,7303.0,69.5105,69.5105,69.3257,69.3345,7303.0
2017-02-16 10:55:00,78.76,79.0,78.76,79.0,7656.0,69.3081,69.5193,69.3081,69.5193,7656.0
2017-02-16 11:00:00,78.99,79.06,78.97,78.97,28100.0,69.5105,69.5721,69.4929,69.4929,28100.0
2017-02-16 11:05:00,78.98,78.98,78.64,78.71,18692.0,69.5017,69.5017,69.2025,69.2641,18692.0
2017-02-16 11:10:00,78.77,78.89,78.76,78.82,9598.0,69.3169,69.4225,69.3081,69.3609,9598.0
2017-02-16 11:15:00,78.82,78.83,78.72,78.81,10520.0,69.3609,69.3697,69.2729,69.3521,10520.0
2017-02-16 11:20:00,78.81,78.87,78.81,78.87,6514.0,69.3521,69.4049,69.3521,69.4049,6514.0
2017-02-16 11:25:00,78.92,78.92,78.84,78.9,19568.0,69.4489,69.4489,69.3785,69.4313,19568.0
2017-02-16 11:30:00,78.88,78.95,78.86,78.95,4800.0,69.4137,69.4753,69.3961,69.4753,4800.0
2017-02-16 11:35:00,78.95,78.99,78.87,78.87,17293.0,69.4753,69.5105,69.4049,69.4049,17293.0
2017-02-16 11:40:00,78.9,78.91,78.84,78.84,4427.0,69.4313,69.4401,69.3785,69.3785,4427.0
2017-02-16 11:45:00,78.85,78.88,78.83,78.86,3599.0,69.3873,69.4137,69.3697,69.3961,3599.0
2017-02-16 11:50:00,78.88,78.95,78.88,78.93,4090.0,69.4137,69.4753,69.4137,69.4577,4090.0
2017-02-16 11:55:00,78.93,78.97,78.92,78.96,7414.0,69.4577,69.4929,69.4489,69.4841,7414.0
2017-02-16 12:00:00,78.95,78.97,78.83,78.84,10296.0,69.4753,69.4929,69.3697,69.3785,10296.0
2017-02-16 12:05:00,78.85,78.85,78.75,78.76,12907.0,69.3873,69.3873,69.2993,69.3081,12907.0
2017-02-16 12:10:00,78.77,78.89,78.77,78.89,3690.0,69.3169,69.4225,69.3169,69.4225,3690.0
2017-02-16 12:15:00,78.89,78.98,78.89,78.95,17057.0,69.4225,69.5017,69.4225,69.4753,17057.0
2017-02-16 12:20:00,78.95,78.97,78.92,78.94,15247.0,69.4753,69.4929,69.4489,69.4665,15247.0
2017-02-16 12:25:00,78.94,79.06,78.92,79.06,12983.0,69.4665,69.5721,69.4489,69.5721,12983.0
2017-02-16 12:30:00,79.08,79.08,78.94,78.97,7115.0,69.5897,69.5897,69.4665,69.4929,7115.0
2017-02-16 12:35:00,78.99,79.01,78.95,78.99,5795.0,69.5105,69.5281,69.4753,69.5105,5795.0
2017-02-16 12:40:00,78.98,79.03,78.98,79.03,5631.0,69.5017,69.5457,69.5017,69.5457,5631.0
2017-02-16 12:45:00,79.03,79.03,78.92,78.92,5409.0,69.5457,69.5457,69.4489,69.4489,5409.0
2017-02-16 12:50:00,78.94,78.99,78.93,78.95,2600.0,69.4665,69.5105,69.4577,69.4753,2600.0
2017-02-16 12:55:00,78.95,78.95,78.89,78.89,2000.0,69.4753,69.4753,69.4225,69.4225,2000.0
2017-02-16 13:00:00,78.89,78.9,78.81,78.83,8518.0,69.4225,69.4313,69.3521,69.3697,8518.0
2017-02-16 13:05:00,78.83,78.93,78.82,78.93,2707.0,69.3697,69.4577,69.3609,69.4577,2707.0
2017-02-16 13:10:00,78.91,78.94,78.86,78.86,3303.0,69.4401,69.4665,69.3961,69.3961,3303.0
2017-02-16 13:15:00,78.86,78.88,78.84,78.85,3300.0,69.3961,69.4137,69.3785,69.3873,3300.0
2017-02-16 13:20:00,78.87,78.87,78.79,78.81,6105.0,69.4049,69.4049,69.3345,69.3521,6105.0
2017-02-16 13:25:00,78.81,78.84,78.76,78.83,3969.0,69.3521,69.3785,69.3081,69.3697,3969.0
2017-02-16 13:30:00,78.86,78.86,78.83,78.83,8215.0,69.3961,69.3961,69.3697,69.3697,8215.0
2017-02-16 13:35:00,78.84,78.84,78.69,78.73,9273.0,69.3785,69.3785,69.2465,69.2817,9273.0
2017-02-16 13:40:00,78.74,78.79,78.73,78.75,4468.0,69.2905,69.3345,69.2817,69.2993,4468.0
2017-02-16 13:45:00,78.75,78.8,78.71,78.72,8970.0,69.2993,69.3433,69.2641,69.2729,8970.0
2017-02-16 13:50:00,78.72,78.73,78.69,78.73,6390.0,69.2729,69.2817,69.2465,69.2817,6390.0
2017-02-16 13:55:00,78.74,78.74,78.69,78.69,7470.0,69.2905,69.2905,69.2465,69.2465,7470.0
2017-02-16 14:00:00,78.7,78.74,78.64,78.66,7542.0,69.2553,69.2905,69.2025,69.2201,7542.0
2017-02-16 14:05:00,78.66,78.66,78.54,78.61,23142.0,69.2201,69.2201,69.1145,69.1761,23142.0
2017-02-16 14:10:00,78.61,78.73,78.61,78.66,18730.0,69.1761,69.2817,69.1761,69.2201,18730.0
2017-02-16 14:15:00,78.65,78.65,78.56,78.61,4695.0,69.2113,69.2113,69.1321,69.1761,4695.0
2017-02-16 14:20:00,78.6,78.65,78.58,78.61,9420.0,69.1673,69.2113,69.1497,69.1761,9420.0
2017-02-16 14:25:00,78.63,78.63,78.58,78.6,9278.0,69.1937,69.1937,69.1497,69.1673,9278.0
2017-02-16 14:30:00,78.6,78.61,78.57,78.57,5851.0,69.1673,69.1761,69.1409,69.1409,5851.0
2017-02-16 14:35:00,78.55,78.6,78.49,78.59,11328.0,69.1233,69.1673,69.0705,69.1585,11328.0
2017-02-16 14:40:00,78.59,78.63,78.56,78.57,7282.0,69.1585,69.1937,69.1321,69.1409,7282.0
2017-02-16 14:45:00,78.57,78.57,78.44,78.5,14156.0,69.1409,69.1409,69.0265,69.0793,14156.0
2017-02-16 14:50:00,78.51,78.61,78.5,78.61,8890.0,69.0881,69.1761,69.0793,69.1761,8890.0
2017-02-16 14:55:00,78.61,78.63,78.58,78.6,12140.0,69.1761,69.1937,69.1497,69.1673,12140.0
2017-02-16 15:00:00,78.6,78.63,78.58,78.62,9656.0,69.1673,69.1937,69.1497,69.1849,9656.0
2017-02-16 15:05:00,78.63,78.63,78.57,78.59,7620.0,69.1937,69.1937,69.1409,69.1585,7620.0
2017-02-16 15:10:00,78.6,78.61,78.6,78.61,6997.0,69.1673,69.1761,69.1673,69.1761,6997.0
2017-02-16 15:15:00,78.61,78.62,78.57,78.59,11804.0,69.1761,69.1849,69.1409,69.1585,11804.0
2017-02-16 15:20:00,78.6,78.64,78.59,78.59,12150.0,69.1673,69.2025,69.1585,69.1585,12150.0
2017-02-16 15:25:00,78.58,78.61,78.56,78.56,15230.0,69.1497,69.1761,69.1321,69.1321,15230.0
2017-02-16 15:30:00,78.55,78.6,78.54,78.6,12535.0,69.1233,69.1673,69.1145,69.1673,12535.0
2017-02-16 15:35:00,78.6,78.6,78.54,78.59,36572.0,69.1673,69.1673,69.1145,69.1585,36572.0
2017-02-16 15:40:00,78.58,78.59,78.57,78.58,18587.0,69.1497,69.1585,69.1409,69.1497,18587.0
2017-02-16 15:45:00,78.57,78.61,78.56,78.57,66347.0,69.1409,69.1761,69.1321,69.1409,66347.0
2017-02-16 15:50:00,78.56,78.56,78.51,78.53,37784.0,69.1321,69.1321,69.0881,69.1057,37784.0
2017-02-16 15:55:00,78.52,78.67,78.52,78.67,61494.0,69.0969,69.2289,69.0969,69.2289,61494.0
2017-02-17 09:30:00,78.42,78.63,78.23,78.62,57981.0,69.0089,69.1937,68.8417,69.1849,57981.0
2017-02-17 09:35:00,78.59,79.11,78.56,78.97,12879.0,69.1585,69.6161,69.1321,69.4929,12879.0
2017-02-17 09:40:00,78.81,79.0,78.79,78.97,6573.0,69.3521,69.5193,69.3345,69.4929,6573.0
2017-02-17 09:45:00,79.05,79.05,78.78,78.88,11313.0,69.5633,69.5633,69.3257,69.4137,11313.0
2017-02-17 09:50:00,78.84,78.89,78.78,78.8,1400.0,69.3785,69.4225,69.3257,69.3433,1400.0
2017-02-17 09:55:00,78.76,78.87,78.76,78.87,2966.0,69.3081,69.4049,69.3081,69.4049,2966.0
2017-02-17 10:00:00,78.86,78.93,78.79,78.79,3285.0,69.3961,69.4577,69.3345,69.3345,3285.0
2017-02-17 10:05:00,78.83,78.83,78.7,78.75,1700.0,69.3697,69.3697,69.2553,69.2993,1700.0
2017-02-17 10:10:00,78.71,78.82,78.7,78.82,1561.0,69.2641,69.3609,69.2553,69.3609,1561.0
2017-02-17 10:15:00,78.88,79.03,78.83,79.02,26755.0,69.4137,69.5457,69.3697,69.5369,26755.0
2017-02-17 10:20:00,79.0,79.18,78.99,79.16,19665.0,69.5193,69.6777,69.5105,69.6601,19665.0
2017-02-17 10:25:00,79.15,79.17,79.09,79.17,7052.0,69.6513,69.6689,69.5985,69.6689,7052.0
2017-02-17 10:30:00,79.19,79.2,78.86,78.91,10773.0,69.6865,69.6953,69.3961,69.4401,10773.0
2017-02-17 10:35:00,78.93,78.94,78.79,78.79,1934.0,69.4577,69.4665,69.3345,69.3345,1934.0
2017-02-17 10:40:00,78.82,78.87,78.79,78.85,5659.0,69.3609,69.4049,69.3345,69.3873,5659.0
2017-02-17 10:45:00,78.82,78.85,78.8,78.83,2612.0,69.3609,69.3873,69.3433,69.3697,2612.0
2017-02-17 10:50:00,78.83,78.93,78.81,78.93,6522.0,69.3697,69.4577,69.3521,69.4577,6522.0
2017-02-17 10:55:00,78.92,78.96,78.86,78.92,14610.0,69.4489,69.4841,69.3961,69.4489,14610.0
2017-02-17 11:00:00,78.92,79.05,78.9,79.03,6012.0,69.4489,69.5633,69.4313,69.5457,6012.0
2017-02-17 11:05:00,79.04,79.15,79.02,79.11,9740.0,69.5545,69.6513,69.5369,69.6161,9740.0
2017-02-17 11:10:00,79.12,79.21,79.11,79.2,6270.0,69.6249,69.7041,69.6161,69.6953,6270.0
2017-02-17 11:15:00,79.2,79.23,79.18,79.19,2386.0,69.6953,69.7217,69.6777,69.6865,2386.0
2017-02-17 11:20:00,79.16,79.16,79.02,79.04,4750.0,69.6601,69.6601,69.5369,69.5545,4750.0
2017-02-17 11:25:00,79.03,79.14,79.03,79.14,5655.0,69.5457,69.6425,69.5457,69.6425,5655.0
2017-02-17 11:30:00,79.13,79.15,79.05,79.15,7890.0,69.6337,69.6513,69.5633,69.6513,7890.0
2017-02-17 11:35:00,79.16,79.19,79.1,79.1,5563.0,69.6601,69.6865,69.6073,69.6073,5563.0
2017-02-17 11:40:00,79.11,79.15,79.08,79.08,3338.0,69.6161,69.6513,69.5897,69.5897,3338.0
2017-02-17 11:45:00,79.09,79.21,79.09,79.2,10915.0,69.5985,69.7041,69.5985,69.6953,10915.0
2017-02-17 11:50:00,79.2,79.3,79.16,79.26,8007.0,69.6953,69.7833,69.6601,69.7481,8007.0
2017-02-17 11:55:00,79.25,79.26,79.2,79.22,4735.0,69.7393,69.7481,69.6953,69.7129,4735.0
2017-02-17 12:00:00,79.22,79.22,79.17,79.18,6458.0,69.7129,69.7129,69.6689,69.6777,6458.0
2017-02-17 12:05:00,79.19,79.26,79.19,79.2,6257.0,69.6865,69.7481,69.6865,69.6953,6257.0
2017-02-17 12:10:00,79.2,79.22,79.19,79.2,4402.0,69.6953,69.7129,69.6865,69.6953,4402.0
2017-02-17 12:15:00,79.19,79.27,79.19,79.26,6837.0,69.6865,69.7569,69.6865,69.7481,6837.0
2017-02-17 12:20:00,79.29,79.34,79.27,79.27,2817.0,69.7745,69.8185,69.7569,69.7569,2817.0
2017-02-17 12:25:00,79.28,79.3,79.24,79.24,5380.0,69.7657,69.7833,69.7305,69.7305,5380.0
2017-02-17 12:30:00,79.25,79.25,79.22,79.23,3787.0,69.7393,69.7393,69.7129,69.7217,3787.0
2017-02-17 12:35:00,79.22,79.25,79.22,79.22,3800.0,69.7129,69.7393,69.7129,69.7129,3800.0
2017-02-17 12:40:00,79.2,79.2,79.19,79.2,2714.0,69.6953,69.6953,69.6865,69.6953,2714.0
2017-02-17 12:45:00,79.19,79.2,79.16,79.17,6259.0,69.6865,69.6953,69.6601,69.6689,6259.0
2017-02-17 12:50:00,79.17,79.17,79.1,79.11,4200.0,69.6689,69.6689,69.6073,69.6161,4200.0
2017-02-17 12:55:00,79.12,79.19,79.12,79.18,4963.0,69.6249,69.6865,69.6249,69.6777,4963.0
2017-02-17 13:00:00,79.19,79.19,79.15,79.17,5530.0,69.6865,69.6865,69.6513,69.6689,5530.0
2017-02-17 13:05:00,79.18,79.18,79.1,79.1,2172.0,69.6777,69.6777,69.6073,69.6073,2172.0
2017-02-17 13:10:00,79.1,79.14,79.04,79.08,27380.0,69.6073,69.6425,69.5545,69.5897,27380.0
2017-02-17 13:15:00,79.08,79.1,79.05,79.1,2506.0,69.5897,69.6073,69.5633,69.6073,2506.0
2017-02-17 13:20:00,79.11,79.11,79.07,79.07,1878.0,69.6161,69.6161,69.5809,69.5809,1878.0
2017-02-17 13:25:00,79.08,79.18,79.07,79.18,3873.0,69.5897,69.6777,69.5809,69.6777,3873.0
2017-02-17 13:30:00,79.18,79.18,79.15,79.17,2384.0,69.6777,69.6777,69.6513,69.6689,2384.0
2017-02-17 13:35:00,79.16,79.16,79.14,79.14,2341.0,69.6601,69.6601,69.6425,69.6425,2341.0
2017-02-17 13:40:00,79.14,79.17,79.14,79.16,3300.0,69.6425,69.6689,69.6425,69.6601,3300.0
2017-02-17 13:45:00,79.16,79.17,79.14,79.14,1974.0,69.6601,69.6689,69.6425,69.6425,1974.0
2017-02-17 13:50:00,79.14,79.14,79.1,79.11,2500.0,69.6425,69.6425,69.6073,69.6161,2500.0
2017-02-17 13:55:00,79.11,79.11,79.09,79.09,1500.0,69.6161,69.6161,69.5985,69.5985,1500.0
2017-02-17 14:00:00,79.1,79.13,79.07,79.13,9820.0,69.6073,69.6337,69.5809,69.6337,9820.0
2017-02-17 14:05:00,79.14,79.15,79.13,79.15,1043.0,69.6425,69.6513,69.6337,69.6513,1043.0
2017-02-17 14:10:00,79.18,79.19,79.18,79.19,1720.0,69.6777,69.6865,69.6777,69.6865,1720.0
2017-02-17 14:15:00,79.18,79.18,79.1,79.11,4862.0,69.6777,69.6777,69.6073,69.6161,4862.0
2017-02-17 14:20:00,79.11,79.14,79.09,79.14,3710.0,69.6161,69.6425,69.5985,69.6425,3710.0
2017-02-17 14:25:00,79.14,79.17,79.13,79.17,3619.0,69.6425,69.6689,69.6337,69.6689,3619.0
2017-02-17 14:30:00,79.17,79.19,79.16,79.19,5458.0,69.6689,69.6865,69.6601,69.6865,5458.0
2017-02-17 14:35:00,79.18,79.19,79.16,79.17,6371.0,69.6777,69.6865,69.6601,69.6689,6371.0
2017-02-17 14:40:00,79.18,79.21,79.18,79.21,1701.0,69.6777,69.7041,69.6777,69.7041,1701.0
2017-02-17 14:45:00,79.2,79.32,79.2,79.31,8597.0,69.6953,69.8009,69.6953,69.7921,8597.0
2017-02-17 14:50:00,79.3,79.36,79.28,79.36,9577.0,69.7833,69.8361,69.7657,69.8361,9577.0
2017-02-17 14:55:00,79.33,79.33,79.2,79.2,7080.0,69.8097,69.8097,69.6953,69.6953,7080.0
2017-02-17 15:00:00,79.19,79.22,79.17,79.22,4743.0,69.6865,69.7129,69.6689,69.7129,4743.0
2017-02-17 15:05:00,79.22,79.24,79.21,79.22,6128.0,69.7129,69.7305,69.7041,69.7129,6128.0
2017-02-17 15:10:00,79.23,79.24,79.22,79.23,5998.0,69.7217,69.7305,69.7129,69.7217,5998.0
2017-02-17 15:15:00,79.24,79.28,79.2,79.21,9343.0,69.7305,69.7657,69.6953,69.7041,9343.0
2017-02-17 15:20:00,79.2,79.21,79.12,79.12,2369.0,69.6953,69.7041,69.6249,69.6249,2369.0
2017-02-17 15:25:00,79.12,79.16,79.12,79.16,5815.0,69.6249,69.6601,69.6249,69.6601,5815.0
2017-02-17 15:30:00,79.16,79.19,79.15,79.18,5857.0,69.6601,69.6865,69.6513,69.6777,5857.0
2017-02-17 15:35:00,79.18,79.2,79.14,79.14,11143.0,69.6777,69.6953,69.6425,69.6425,11143.0
2017-02-17 15:40:00,79.14,79.22,79.14,79.2,10898.0,69.6425,69.7129,69.6425,69.6953,10898.0
2017-02-17 15:45:00,79.2,79.22,79.18,79.2,15857.0,69.6953,69.7129,69.6777,69.6953,15857.0
2017-02-17 15:50:00,79.21,79.23,79.17,79.19,19253.0,69.7041,69.7217,69.6689,69.6865,19253.0
2017-02-17 15:55:00,79.19,79.31,79.18,79.31,49767.0,69.6865,69.7921,69.6777,69.7921,49767.0
2017-02-21 09:30:00,79.23,79.6,79.23,79.57,23400.0,69.7217,70.0473,69.7217,70.0209,23400.0
2017-02-21 09:35:00,79.6,79.6,79.28,79.29,4649.0,70.0473,70.0473,69.7657,69.7745,4649.0
2017-02-21 09:40:00,79.34,79.39,79.3,79.39,10146.0,69.8185,69.8625,69.7833,69.8625,10146.0
2017-02-21 09:45:00,79.43,79.48,79.39,79.39,2751.0,69.8977,69.9417,69.8625,69.8625,2751.0
2017-02-21 09:50:00,79.43,79.46,79.41,79.45,700.0,69.8977,69.9241,69.8801,69.9153,700.0
2017-02-21 09:55:00,79.49,79.57,79.42,79.42,6692.0,69.9505,70.0209,69.8889,69.8889,6692.0
2017-02-21 10:00:00,79.42,79.5,79.4,79.49,6856.0,69.8889,69.9593,69.8713,69.9505,6856.0
2017-02-21 10:05:00,79.51,79.55,79.45,79.54,5993.0,69.9681,70.0033,69.9153,69.9945,5993.0
2017-02-21 10:10:00,79.53,79.6,79.53,79.57,4344.0,69.9857,70.0473,69.9857,70.0209,4344.0
2017-02-21 10:15:00,79.59,79.67,79.56,79.67,12343.0,70.0385,70.1089,70.0121,70.1089,12343.0
2017-02-21 10:20:00,79.67,79.68,79.5,79.53,15902.0,70.1089,70.1177,69.9593,69.9857,15902.0
2017-02-21 10:25:00,79.54,79.68,79.54,79.68,3263.0,69.9945,70.1177,69.9945,70.1177,3263.0
2017-02-21 10:30:00,79.68,79.68,79.54,79.61,7875.0,70.1177,70.1177,69.9945,70.0561,7875.0
2017-02-21 10:35:00,79.62,79.64,79.58,79.61,2113.0,70.0649,70.0825,70.0297,70.0561,2113.0
2017-02-21 10:40:00,79.63,79.7,79.53,79.69,13603.0,70.0737,70.1353,69.9857,70.1265,13603.0
2017-02-21 10:45:00,79.68,79.69,79.58,79.58,2198.0,70.1177,70.1265,70.0297,70.0297,2198.0
2017-02-21 10:50:00,79.6,79.69,79.6,79.66,5940.0,70.0473,70.1265,70.0473,70.1001,5940.0
2017-02-21 10:55:00,79.63,79.72,79.6,79.66,16083.0,70.0737,70.1529,70.0473,70.1001,16083.0
2017-02-21 11:00:00,79.65,79.65,79.5,79.62,7736.0,70.0913,70.0913,69.9593,70.0649,7736.0
2017-02-21 11:05:00,79.61,79.65,79.59,79.61,3500.0,70.0561,70.0913,70.0385,70.0561,3500.0
2017-02-21 11:10:00,79.61,79.7,79.6,79.67,5878.0,70.0561,70.1353,70.0473,70.1089,5878.0
2017-02-21 11:15:00,79.67,79.67,79.6,79.67,5081.0,70.1089,70.1089,70.0473,70.1089,5081.0
2017-02-21 11:20:00,79.67,79.68,79.49,79.49,3949.0,70.1089,70.1177,69.9505,69.9505,3949.0
2017-02-21 11:25:00,79.48,79.48,79.34,79.34,3570.0,69.9417,69.9417,69.8185,69.8185,3570.0
2017-02-21 11:30:00,79.34,79.4,79.26,79.35,5606.0,69.8185,69.8713,69.7481,69.8273,5606.0
2017-02-21 11:35:00,79.34,79.34,79.2,79.2,7222.0,69.8185,69.8185,69.6953,69.6953,7222.0
2017-02-21 11:40:00,79.22,79.25,79.22,79.25,7839.0,69.7129,69.7393,69.7129,69.7393,7839.0
2017-02-21 11:45:00,79.25,79.36,79.25,79.33,35832.0,69.7393,69.8361,69.7393,69.8097,35832.0
2017-02-21 11:50:00,79.33,79.45,79.32,79.45,5510.0,69.8097,69.9153,69.8009,69.9153,5510.0
2017-02-21 11:55:00,79.45,79.54,79.45,79.54,8311.0,69.9153,69.9945,69.9153,69.9945,8311.0
2017-02-21 12:00:00,79.55,79.66,79.55,79.59,10901.0,70.0033,70.1001,70.0033,70.0385,10901.0
2017-02-21 12:05:00,79.58,79.61,79.55,79.56,4992.0,70.0297,70.0561,70.0033,70.0121,4992.0
2017-02-21 12:10:00,79.56,79.58,79.55,79.56,2466.0,70.0121,70.0297,70.0033,70.0121,2466.0
2017-02-21 12:15:00,79.57,79.59,79.55,79.58,2871.0,70.0209,70.0385,70.0033,70.0297,2871.0
2017-02-21 12:20:00,79.61,79.68,79.61,79.67,7277.0,70.0561,70.1177,70.0561,70.1089,7277.0
2017-02-21 12:25:00,79.65,79.68,79.64,79.68,1242.0,70.0913,70.1177,70.0825,70.1177,1242.0
2017-02-21 12:30:00,79.69,79.75,79.66,79.75,4024.0,70.1265,70.1793,70.1001,70.1793,4024.0
2017-02-21 12:35:00,79.74,79.74,79.71,79.72,1600.0,70.1705,70.1705,70.1441,70.1529,1600.0
2017-02-21 12:40:00,79.72,79.72,79.7,79.71,3108.0,70.1529,70.1529,70.1353,70.1441,3108.0
2017-02-21 12:45:00,79.73,79.74,79.68,79.69,8948.0,70.1617,70.1705,70.1177,70.1265,8948.0
2017-02-21 12:50:00,79.67,79.7,79.65,79.69,5561.0,70.1089,70.1353,70.0913,70.1265,5561.0
2017-02-21 12:55:00,79.71,79.74,79.71,79.72,3936.0,70.1441,70.1705,70.1441,70.1529,3936.0
2017-02-21 13:00:00,79.71,79.72,79.64,79.69,7044.0,70.1441,70.1529,70.0825,70.1265,7044.0
2017-02-21 13:05:00,79.7,79.72,79.68,79.71,2806.0,70.1353,70.1529,70.1177,70.1441,2806.0
2017-02-21 13:10:00,79.72,79.75,79.7,79.75,3750.0,70.1529,70.1793,70.1353,70.1793,3750.0
2017-02-21 13:15:00,79.76,79.85,79.76,79.84,6298.0,70.1881,70.2673,70.1881,70.2585,6298.0
2017-02-21 13:20:00,79.84,79.85,79.8,79.81,8655.0,70.2585,70.2673,70.2233,70.2321,8655.0
2017-02-21 13:25:00,79.8,79.81,79.77,79.78,14517.0,70.2233,70.2321,70.1969,70.2057,14517.0
2017-02-21 13:30:00,79.78,79.8,79.75,79.79,7726.0,70.2057,70.2233,70.1793,70.2145,7726.0
2017-02-21 13:35:00,79.79,80.05,79.78,79.95,41243.0,70.2145,70.4433,70.2057,70.3553,41243.0
2017-02-21 13:40:00,79.95,79.98,79.93,79.96,5962.0,70.3553,70.3817,70.3377,70.3641,5962.0
2017-02-21 13:45:00,79.97,80.03,79.95,79.95,11202.0,70.3729,70.4257,70.3553,70.3553,11202.0
2017-02-21 13:50:00,79.93,79.96,79.93,79.93,1800.0,70.3377,70.3641,70.3377,70.3377,1800.0
2017-02-21 13:55:00,79.93,79.94,79.84,79.9,4500.0,70.3377,70.3465,70.2585,70.3113,4500.0
2017-02-21 14:00:00,79.91,79.92,79.87,79.92,3650.0,70.3201,70.3289,70.2849,70.3289,3650.0
2017-02-21 14:05:00,79.9,79.96,79.9,79.96,4193.0,70.3113,70.3641,70.3113,70.3641,4193.0
2017-02-21 14:10:00,79.96,80.03,79.96,79.99,12098.0,70.3641,70.4257,70.3641,70.3905,12098.0
2017-02-21 14:15:00,79.98,80.04,79.97,80.04,7037.0,70.3817,70.4345,70.3729,70.4345,7037.0
2017-02-21 14:20:00,80.03,80.11,80.03,80.11,5504.0,70.4257,70.4961,70.4257,70.4961,5504.0
2017-02-21 14:25:00,80.11,80.24,80.09,80.23,19868.0,70.4961,70.6105,70.4785,70.6017,19868.0
2017-02-21 14:30:00,80.22,80.22,80.11,80.14,9803.0,70.5929,70.5929,70.4961,70.5225,9803.0
2017-02-21 14:35:00,80.15,80.35,80.14,80.3,18451.0,70.5313,70.7073,70.5225,70.6633,18451.0
2017-02-21 14:40:00,80.29,80.29,80.22,80.23,12676.0,70.6545,70.6545,70.5929,70.6017,12676.0
2017-02-21 14:45:00,80.26,80.26,80.22,80.24,8566.0,70.6281,70.6281,70.5929,70.6105,8566.0
2017-02-21 14:50:00,80.23,80.29,80.18,80.23,21291.0,70.6017,70.6545,70.5577,70.6017,21291.0
2017-02-21 14:55:00,80.24,80.26,80.2,80.22,6596.0,70.6105,70.6281,70.5753,70.5929,6596.0
2017-02-21 15:00:00,80.19,80.24,80.04,80.23,21476.0,70.5665,70.6105,70.4345,70.6017,21476.0
2017-02-21 15:05:00,80.23,80.24,80.2,80.23,5032.0,70.6017,70.6105,70.5753,70.6017,5032.0
2017-02-21 15:10:00,80.23,80.33,80.23,80.33,23069.0,70.6017,70.6897,70.6017,70.6897,23069.0
2017-02-21 15:15:00,80.34,80.34,80.28,80.28,10256.0,70.6985,70.6985,70.6457,70.6457,10256.0
2017-02-21 15:20:00,80.29,80.41,80.28,80.4,15446.0,70.6545,70.7601,70.6457,70.7513,15446.0
2017-02-21 15:25:00,80.4,80.42,80.37,80.4,16909.0,70.7513,70.7689,70.7249,70.7513,16909.0
2017-02-21 15:30:00,80.39,80.39,80.3,80.31,26090.0,70.7425,70.7425,70.6633,70.6721,26090.0
2017-02-21 15:35:00,80.31,80.31,80.23,80.26,13236.0,70.6721,70.6721,70.6017,70.6281,13236.0
2017-02-21 15:40:00,80.26,80.31,80.25,80.29,14427.0,70.6281,70.6721,70.6193,70.6545,14427.0
2017-02-21 15:45:00,80.29,80.3,80.22,80.25,19976.0,70.6545,70.6633,70.5929,70.6193,19976.0
2017-02-21 15:50:00,80.25,80.27,80.19,80.22,22542.0,70.6193,70.6369,70.5665,70.5929,22542.0
2017-02-21 15:55:00,80.22,80.24,80.15,80.16,33646.0,70.5929,70.6105,70.5313,70.5401,33646.0
2017-02-22 09:30:00,80.07,80.16,79.84,80.09,16055.0,70.4609,70.5401,70.2585,70.4785,16055.0
2017-02-22 09:35:00,80.11,80.17,79.95,79.95,4000.0,70.4961,70.5489,70.3553,70.3553,4000.0
2017-02-22 09:40:00,80.03,80.17,79.96,79.96,19938.0,70.4257,70.5489,70.3641,70.3641,19938.0
2017-02-22 09:45:00,79.96,80.18,79.91,80.18,37467.0,70.3641,70.5577,70.3201,70.5577,37467.0
2017-02-22 09:50:00,80.19,80.79,80.15,80.79,16045.0,70.5665,71.0945,70.5313,71.0945,16045.0
2017-02-22 09:55:00,80.74,80.75,80.51,80.52,11895.0,71.0505,71.0593,70.8481,70.8569,11895.0
2017-02-22 10:00:00,80.52,80.61,80.5,80.53,5170.0,70.8569,70.9361,70.8393,70.8657,5170.0
2017-02-22 10:05:00,80.56,80.66,80.52,80.53,6536.0,70.8921,70.9801,70.8569,70.8657,6536.0
2017-02-22 10:10:00,80.57,80.58,80.49,80.49,6935.0,70.9009,70.9097,70.8305,70.8305,6935.0
2017-02-22 10:15:00,80.46,80.54,80.41,80.42,7518.0,70.8041,70.8745,70.7601,70.7689,7518.0
2017-02-22 10:20:00,80.44,80.5,80.33,80.38,5469.0,70.7865,70.8393,70.6897,70.7337,5469.0
2017-02-22 10:25:00,80.37,80.42,80.24,80.24,52149.0,70.7249,70.7689,70.6105,70.6105,52149.0
2017-02-22 10:30:00,80.24,80.32,80.11,80.14,6764.0,70.6105,70.6809,70.4961,70.5225,6764.0
2017-02-22 10:35:00,80.15,80.15,79.97,80.07,10369.0,70.5313,70.5313,70.3729,70.4609,10369.0
2017-02-22 10:40:00,80.08,80.09,80.0,80.04,7779.0,70.4697,70.4785,70.3993,70.4345,7779.0
2017-02-22 10:45:00,80.06,80.08,80.0,80.04,46286.0,70.4521,70.4697,70.3993,70.4345,46286.0
2017-02-22 10:50:00,80.05,80.05,80.0,80.01,10527.0,70.4433,70.4433,70.3993,70.4081,10527.0
2017-02-22 10:55:00,80.02,80.03,79.97,79.99,6339.0,70.4169,70.4257,70.3729,70.3905,6339.0
2017-02-22 11:00:00,79.99,80.02,79.88,79.88,4375.0,70.3905,70.4169,70.2937,70.2937,4375.0
2017-02-22 11:05:00,79.89,79.95,79.89,79.92,9718.0,70.3025,70.3553,70.3025,70.3289,9718.0
2017-02-22 11:10:00,79.92,79.92,79.87,79.91,5070.0,70.3289,70.3289,70.2849,70.3201,5070.0
2017-02-22 11:15:00,79.91,79.92,79.88,79.9,4949.0,70.3201,70.3289,70.2937,70.3113,4949.0
2017-02-22 11:20:00,79.89,79.95,79.87,79.95,10426.0,70.3025,70.3553,70.2849,70.3553,10426.0
2017-02-22 11:25:00,79.95,80.19,79.95,80.08,10059.0,70.3553,70.5665,70.3553,70.4697,10059.0
2017-02-22 11:30:00,80.08,80.13,80.07,80.09,6200.0,70.4697,70.5137,70.4609,70.4785,6200.0
2017-02-22 11:35:00,80.07,80.07,80.01,80.06,30075.0,70.4609,70.4609,70.4081,70.4521,30075.0
2017-02-22 11:40:00,80.06,80.12,80.06,80.11,3771.0,70.4521,70.5049,70.4521,70.4961,3771.0
2017-02-22 11:45:00,80.12,80.17,80.12,80.15,5805.0,70.5049,70.5489,70.5049,70.5313,5805.0
2017-02-22 11:50:00,80.16,80.18,80.11,80.17,6343.0,70.5401,70.5577,70.4961,70.5489,6343.0
2017-02-22 11:55:00,80.18,80.18,80.13,80.13,5651.0,70.5577,70.5577,70.5137,70.5137,5651.0
2017-02-22 12:00:00,80.13,80.16,80.11,80.16,5008.0,70.5137,70.5401,70.4961,70.5401,5008.0
2017-02-22 12:05:00,80.15,80.16,80.08,80.08,4320.0,70.5313,70.5401,70.4697,70.4697,4320.0
2017-02-22 12:10:00,80.09,80.14,80.06,80.13,5800.0,70.4785,70.5225,70.4521,70.5137,5800.0
2017-02-22 12:15:00,80.13,80.16,80.12,80.16,4184.0,70.5137,70.5401,70.5049,70.5401,4184.0
2017-02-22 12:20:00,80.16,80.16,80.12,80.12,7909.0,70.5401,70.5401,70.5049,70.5049,7909.0
2017-02-22 12:25:00,80.13,80.13,80.07,80.1,4061.0,70.5137,70.5137,70.4609,70.4873,4061.0
2017-02-22 12:30:00,80.1,80.1,80.08,80.1,3762.0,70.4873,70.4873,70.4697,70.4873,3762.0
2017-02-22 12:35:00,80.09,80.14,80.09,80.14,4257.0,70.4785,70.5225,70.4785,70.5225,4257.0
2017-02-22 12:40:00,80.14,80.14,80.12,80.14,8942.0,70.5225,70.5225,70.5049,70.5225,8942.0
2017-02-22 12:45:00,80.14,80.18,80.14,80.18,9040.0,70.5225,70.5577,70.5225,70.5577,9040.0
2017-02-22 12:50:00,80.17,80.19,80.13,80.13,5002.0,70.5489,70.5665,70.5137,70.5137,5002.0
2017-02-22 12:55:00,80.11,80.11,80.0,80.0,5855.0,70.4961,70.4961,70.3993,70.3993,5855.0
2017-02-22 13:00:00,79.99,80.01,79.94,79.96,7930.0,70.3905,70.4081,70.3465,70.3641,7930.0
2017-02-22 13:05:00,79.95,79.98,79.91,79.91,5541.0,70.3553,70.3817,70.3201,70.3201,5541.0
2017-02-22 13:10:00,79.92,79.93,79.87,79.88,8701.0,70.3289,70.3377,70.2849,70.2937,8701.0
2017-02-22 13:15:00,79.86,79.86,79.77,79.77,4300.0,70.2761,70.2761,70.1969,70.1969,4300.0
2017-02-22 13:20:00,79.78,79.86,79.78,79.84,7903.0,70.2057,70.2761,70.2057,70.2585,7903.0
2017-02-22 13:25:00,79.84,79.92,79.82,79.9,6427.0,70.2585,70.3289,70.2409,70.3113,6427.0
2017-02-22 13:30:00,79.9,79.9,79.86,79.87,5000.0,70.3113,70.3113,70.2761,70.2849,5000.0
2017-02-22 13:35:00,79.86,79.9,79.84,79.88,6108.0,70.2761,70.3113,70.2585,70.2937,6108.0
2017-02-22 13:40:00,79.88,79.89,79.83,79.85,4000.0,70.2937,70.3025,70.2497,70.2673,4000.0
2017-02-22 13:45:00,79.84,79.85,79.77,79.83,6591.0,70.2585,70.2673,70.1969,70.2497,6591.0
2017-02-22 13:50:00,79.83,79.88,79.82,79.87,5062.0,70.2497,70.2937,70.2409,70.2849,5062.0
2017-02-22 13:55:00,79.87,79.87,79.79,79.81,3429.0,70.2849,70.2849,70.2145,70.2321,3429.0
2017-02-22 14:00:00,79.77,79.81,79.75,79.76,3358.0,70.1969,70.2321,70.1793,70.1881,3358.0
2017-02-22 14:05:00,79.76,79.76,79.68,79.69,1550.0,70.1881,70.1881,70.1177,70.1265,1550.0
2017-02-22 14:10:00,79.69,79.73,79.64,79.73,6126.0,70.1265,70.1617,70.0825,70.1617,6126.0
2017-02-22 14:15:00,79.73,79.75,79.61,79.69,6953.0,70.1617,70.1793,70.0561,70.1265,6953.0
2017-02-22 14:20:00,79.7,79.74,79.67,79.67,5358.0,70.1353,70.1705,70.1089,70.1089,5358.0
2017-02-22 14:25:00,79.7,79.74,79.68,79.74,5118.0,70.1353,70.1705,70.1177,70.1705,5118.0
2017-02-22 14:30:00,79.72,79.75,79.66,79.67,3990.0,70.1529,70.1793,70.1001,70.1089,3990.0
2017-02-22 14:35:00,79.67,79.7,79.64,79.64,5183.0,70.1089,70.1353,70.0825,70.0825,5183.0
2017-02-22 14:40:00,79.62,79.71,79.62,79.71,4985.0,70.0649,70.1441,70.0649,70.1441,4985.0
2017-02-22 14:45:00,79.71,79.76,79.7,79.76,4785.0,70.1441,70.1881,70.1353,70.1881,4785.0
2017-02-22 14:50:00,79.76,79.8,79.74,79.74,8276.0,70.1881,70.2233,70.1705,70.1705,8276.0
2017-02-22 14:55:00,79.74,79.77,79.71,79.73,6373.0,70.1705,70.1969,70.1441,70.1617,6373.0
2017-02-22 15:00:00,79.72,79.74,79.69,79.71,5100.0,70.1529,70.1705,70.1265,70.1441,5100.0
2017-02-22 15:05:00,79.71,79.71,79.64,79.69,38225.0,70.1441,70.1441,70.0825,70.1265,38225.0
2017-02-22 15:10:00,79.7,79.73,79.7,79.71,7092.0,70.1353,70.1617,70.1353,70.1441,7092.0
2017-02-22 15:15:00,79.7,79.73,79.7,79.73,7500.0,70.1353,70.1617,70.1353,70.1617,7500.0
2017-02-22 15:20:00,79.72,79.78,79.71,79.78,7661.0,70.1529,70.2057,70.1441,70.2057,7661.0
2017-02-22 15:25:00,79.77,79.8,79.76,79.8,10130.0,70.1969,70.2233,70.1881,70.2233,10130.0
2017-02-22 15:30:00,79.8,79.8,79.77,79.78,12560.0,70.2233,70.2233,70.1969,70.2057,12560.0
2017-02-22 15:35:00,79.79,79.81,79.78,79.8,6502.0,70.2145,70.2321,70.2057,70.2233,6502.0
2017-02-22 15:40:00,79.79,79.8,79.76,79.78,7489.0,70.2145,70.2233,70.1881,70.2057,7489.0
2017-02-22 15:45:00,79.78,79.79,79.75,79.75,6663.0,70.2057,70.2145,70.1793,70.1793,6663.0
2017-02-22 15:50:00,79.76,79.77,79.68,79.68,32741.0,70.1881,70.1969,70.1177,70.1177,32741.0
2017-02-22 15:55:00,79.68,79.72,79.63,79.65,40888.0,70.1177,70.1529,70.0737,70.0913,40888.0
2017-02-23 09:30:00,80.01,80.36,79.88,80.02,14213.0,70.4081,70.7161,70.2937,70.4169,14213.0
2017-02-23 09:35:00,79.84,79.92,79.7,79.74,4350.0,70.2585,70.3289,70.1353,70.1705,4350.0
2017-02-23 09:40:00,79.73,79.76,79.62,79.69,5879.0,70.1617,70.1881,70.0649,70.1265,5879.0
2017-02-23 09:45:00,79.65,79.66,79.35,79.35,7181.0,70.0913,70.1001,69.8273,69.8273,7181.0
2017-02-23 09:50:00,79.37,79.52,79.37,79.52,5000.0,69.8449,69.9769,69.8449,69.9769,5000.0
2017-02-23 09:55:00,79.47,79.49,79.4,79.42,3880.0,69.9329,69.9505,69.8713,69.8889,3880.0
2017-02-23 10:00:00,79.44,79.44,79.31,79.36,9520.0,69.9065,69.9065,69.7921,69.8361,9520.0
2017-02-23 10:05:00,79.35,79.36,79.16,79.16,7167.0,69.8273,69.8361,69.6601,69.6601,7167.0
2017-02-23 10:10:00,79.15,79.19,79.01,79.05,9191.0,69.6513,69.6865,69.5281,69.5633,9191.0
2017-02-23 10:15:00,79.06,79.08,78.87,78.88,18989.0,69.5721,69.5897,69.4049,69.4137,18989.0
2017-02-23 10:20:00,78.93,78.94,78.77,78.83,24208.0,69.4577,69.4665,69.3169,69.3697,24208.0
2017-02-23 10:25:00,78.87,79.16,78.87,79.07,14614.0,69.4049,69.6601,69.4049,69.5809,14614.0
2017-02-23 10:30:00,79.08,79.29,79.08,79.24,3900.0,69.5897,69.7745,69.5897,69.7305,3900.0
2017-02-23 10:35:00,79.27,79.32,79.24,79.32,23670.0,69.7569,69.8009,69.7305,69.8009,23670.0
2017-02-23 10:40:00,79.35,79.35,79.27,79.33,9077.0,69.8273,69.8273,69.7569,69.8097,9077.0
2017-02-23 10:45:00,79.32,79.33,79.29,79.29,3200.0,69.8009,69.8097,69.7745,69.7745,3200.0
2017-02-23 10:50:00,79.29,79.29,79.05,79.1,4450.0,69.7745,69.7745,69.5633,69.6073,4450.0
2017-02-23 10:55:00,79.12,79.16,79.03,79.16,5047.0,69.6249,69.6601,69.5457,69.6601,5047.0
2017-02-23 11:00:00,79.16,79.16,78.94,79.03,8312.0,69.6601,69.6601,69.4665,69.5457,8312.0
2017-02-23 11:05:00,79.05,79.11,79.01,79.03,10638.0,69.5633,69.6161,69.5281,69.5457,10638.0
2017-02-23 11:10:00,79.03,79.05,78.95,78.97,10675.0,69.5457,69.5633,69.4753,69.4929,10675.0
2017-02-23 11:15:00,78.99,79.03,78.87,78.91,11343.0,69.5105,69.5457,69.4049,69.4401,11343.0
2017-02-23 11:20:00,78.9,78.99,78.88,78.98,10337.0,69.4313,69.5105,69.4137,69.5017,10337.0
2017-02-23 11:25:00,78.97,78.97,78.88,78.93,6788.0,69.4929,69.4929,69.4137,69.4577,6788.0
2017-02-23 11:30:00,78.93,79.0,78.92,78.99,11070.0,69.4577,69.5193,69.4489,69.5105,11070.0
2017-02-23 11:35:00,78.97,79.01,78.91,78.98,31917.0,69.4929,69.5281,69.4401,69.5017,31917.0
2017-02-23 11:40:00,79.0,79.0,78.95,78.97,12123.0,69.5193,69.5193,69.4753,69.4929,12123.0
2017-02-23 11:45:00,78.99,79.12,78.96,79.1,47367.0,69.5105,69.6249,69.4841,69.6073,47367.0
2017-02-23 11:50:00,79.11,79.16,79.1,79.16,4402.0,69.6161,69.6601,69.6073,69.6601,4402.0
2017-02-23 11:55:00,79.16,79.16,79.01,79.01,14676.0,69.6601,69.6601,69.5281,69.5281,14676.0
2017-02-23 12:00:00,79.02,79.17,79.0,79.12,22640.0,69.5369,69.6689,69.5193,69.6249,22640.0
2017-02-23 12:05:00,79.13,79.22,79.11,79.2,8523.0,69.6337,69.7129,69.6161,69.6953,8523.0
2017-02-23 12:10:00,79.21,79.21,79.17,79.19,3627.0,69.7041,69.7041,69.6689,69.6865,3627.0
2017-02-23 12:15:00,79.22,79.29,79.22,79.26,7459.0,69.7129,69.7745,69.7129,69.7481,7459.0
2017-02-23 12:20:00,79.26,79.29,79.23,79.29,3875.0,69.7481,69.7745,69.7217,69.7745,3875.0
2017-02-23 12:25:00,79.32,79.34,79.26,79.26,6790.0,69.8009,69.8185,69.7481,69.7481,6790.0
2017-02-23 12:30:00,79.27,79.37,79.27,79.36,5755.0,69.7569,69.8449,69.7569,69.8361,5755.0
2017-02-23 12:35:00,79.37,79.5,79.37,79.46,11459.0,69.8449,69.9593,69.8449,69.9241,11459.0
2017-02-23 12:40:00,79.45,79.45,79.4,79.4,5184.0,69.9153,69.9153,69.8713,69.8713,5184.0
2017-02-23 12:45:00,79.4,79.45,79.4,79.43,4528.0,69.8713,69.9153,69.8713,69.8977,4528.0
2017-02-23 12:50:00,79.43,79.43,79.37,79.37,4644.0,69.8977,69.8977,69.8449,69.8449,4644.0
2017-02-23 12:55:00,79.35,79.39,79.34,79.36,5423.0,69.8273,69.8625,69.8185,69.8361,5423.0
2017-02-23 13:00:00,79.37,79.43,79.34,79.41,9395.0,69.8449,69.8977,69.8185,69.8801,9395.0
2017-02-23 13:05:00,79.43,79.44,79.39,79.43,6917.0,69.8977,69.9065,69.8625,69.8977,6917.0
2017-02-23 13:10:00,79.44,79.53,79.44,79.52,10207.0,69.9065,69.9857,69.9065,69.9769,10207.0
2017-02-23 13:15:00,79.52,79.54,79.51,79.54,4517.0,69.9769,69.9945,69.9681,69.9945,4517.0
2017-02-23 13:20:00,79.54,79.55,79.5,79.5,10970.0,69.9945,70.0033,69.9593,69.9593,10970.0
2017-02-23 13:25:00,79.5,79.52,79.48,79.48,7626.0,69.9593,69.9769,69.9417,69.9417,7626.0
2017-02-23 13:30:00,79.48,79.53,79.44,79.53,11185.0,69.9417,69.9857,69.9065,69.9857,11185.0
2017-02-23 13:35:00,79.52,79.54,79.5,79.52,5112.0,69.9769,69.9945,69.9593,69.9769,5112.0
2017-02-23 13:40:00,79.52,79.52,79.42,79.42,14447.0,69.9769,69.9769,69.8889,69.8889,14447.0
2017-02-23 13:45:00,79.42,79.46,79.41,79.44,6100.0,69.8889,69.9241,69.8801,69.9065,6100.0
2017-02-23 13:50:00,79.44,79.48,79.43,79.46,7354.0,69.9065,69.9417,69.8977,69.9241,7354.0
2017-02-23 13:55:00,79.47,79.55,79.47,79.55,4732.0,69.9329,70.0033,69.9329,70.0033,4732.0
2017-02-23 14:00:00,79.54,79.57,79.52,79.52,5512.0,69.9945,70.0209,69.9769,69.9769,5512.0
2017-02-23 14:05:00,79.52,79.55,79.52,79.53,4500.0,69.9769,70.0033,69.9769,69.9857,4500.0
2017-02-23 14:10:00,79.53,79.54,79.52,79.52,4642.0,69.9857,69.9945,69.9769,69.9769,4642.0
2017-02-23 14:15:00,79.52,79.55,79.48,79.54,10746.0,69.9769,70.0033,69.9417,69.9945,10746.0
2017-02-23 14:20:00,79.53,79.54,79.41,79.45,12353.0,69.9857,69.9945,69.8801,69.9153,12353.0
2017-02-23 14:25:00,79.44,79.53,79.39,79.5,6393.0,69.9065,69.9857,69.8625,69.9593,6393.0
2017-02-23 14:30:00,79.49,79.51,79.49,79.5,2804.0,69.9505,69.9681,69.9505,69.9593,2804.0
2017-02-23 14:35:00,79.48,79.48,79.41,79.45,3943.0,69.9417,69.9417,69.8801,69.9153,3943.0
2017-02-23 14:40:00,79.45,79.48,79.44,79.48,5212.0,69.9153,69.9417,69.9065,69.9417,5212.0
2017-02-23 14:45:00,79.47,79.52,79.45,79.51,8464.0,69.9329,69.9769,69.9153,69.9681,8464.0
2017-02-23 14:50:00,79.51,79.51,79.4,79.41,7110.0,69.9681,69.9681,69.8713,69.8801,7110.0
2017-02-23 14:55:00,79.41,79.45,79.38,79.39,6801.0,69.8801,69.9153,69.8537,69.8625,6801.0
2017-02-23 15:00:00,79.4,79.41,79.33,79.37,7372.0,69.8713,69.8801,69.8097,69.8449,7372.0
2017-02-23 15:05:00,79.38,79.38,79.32,79.32,6798.0,69.8537,69.8537,69.8009,69.8009,6798.0
2017-02-23 15:10:00,79.32,79.4,79.32,79.38,6020.0,69.8009,69.8713,69.8009,69.8537,6020.0
2017-02-23 15:15:00,79.37,79.41,79.37,79.41,5445.0,69.8449,69.8801,69.8449,69.8801,5445.0
2017-02-23 15:20:00,79.43,79.48,79.42,79.46,9789.0,69.8977,69.9417,69.8889,69.9241,9789.0
2017-02-23 15:25:00,79.46,79.47,79.43,79.43,5100.0,69.9241,69.9329,69.8977,69.8977,5100.0
2017-02-23 15:30:00,79.42,79.47,79.4,79.43,24859.0,69.8889,69.9329,69.8713,69.8977,24859.0
2017-02-23 15:35:00,79.43,79.43,79.4,79.42,11229.0,69.8977,69.8977,69.8713,69.8889,11229.0
2017-02-23 15:40:00,79.42,79.42,79.37,79.38,16892.0,69.8889,69.8889,69.8449,69.8537,16892.0
2017-02-23 15:45:00,79.39,79.4,79.37,79.38,14160.0,69.8625,69.8713,69.8449,69.8537,14160.0
2017-02-23 15:50:00,79.38,79.4,79.35,79.35,14673.0,69.8537,69.8713,69.8273,69.8273,14673.0
2017-02-23 15:55:00,79.36,79.37,79.3,79.34,49749.0,69.8361,69.8449,69.7833,69.8185,49749.0
2017-02-24 09:30:00,78.97,78.99,78.42,78.98,17731.0,69.4929,69.5105,69.0089,69.5017,17731.0
2017-02-24 09:35:00,78.78,78.95,78.54,78.71,13283.0,69.3257,69.4753,69.1145,69.2641,13283.0
2017-02-24 09:40:00,78.75,78.9,78.7,78.82,7345.0,69.2993,69.4313,69.2553,69.3609,7345.0
2017-02-24 09:45:00,78.81,78.84,78.7,78.83,9330.0,69.3521,69.3785,69.2553,69.3697,9330.0
2017-02-24 09:50:00,78.84,78.9,78.79,78.84,22015.0,69.3785,69.4313,69.3345,69.3785,22015.0
2017-02-24 09:55:00,78.84,78.9,78.8,78.81,14335.0,69.3785,69.4313,69.3433,69.3521,14335.0
2017-02-24 10:00:00,78.85,79.08,78.8,79.04,24285.0,69.3873,69.5897,69.3433,69.5545,24285.0
2017-02-24 10:05:00,79.0,79.1,78.88,79.08,18508.0,69.5193,69.6073,69.4137,69.5897,18508.0
2017-02-24 10:10:00,79.08,79.08,78.94,78.97,6497.0,69.5897,69.5897,69.4665,69.4929,6497.0
2017-02-24 10:15:00,78.97,79.17,78.97,79.14,6570.0,69.4929,69.6689,69.4929,69.6425,6570.0
2017-02-24 10:20:00,79.17,79.36,79.17,79.33,5100.0,69.6689,69.8361,69.6689,69.8097,5100.0
2017-02-24 10:25:00,79.3,79.38,79.19,79.22,17757.0,69.7833,69.8537,69.6865,69.7129,17757.0
2017-02-24 10:30:00,79.16,79.22,79.16,79.17,2450.0,69.6601,69.7129,69.6601,69.6689,2450.0
2017-02-24 10:35:00,79.21,79.23,79.12,79.16,2200.0,69.7041,69.7217,69.6249,69.6601,2200.0
2017-02-24 10:40:00,79.17,79.29,79.15,79.24,3433.0,69.6689,69.7745,69.6513,69.7305,3433.0
2017-02-24 10:45:00,79.23,79.26,79.16,79.16,5671.0,69.7217,69.7481,69.6601,69.6601,5671.0
2017-02-24 10:50:00,79.18,79.24,79.17,79.19,2492.0,69.6777,69.7305,69.6689,69.6865,2492.0
2017-02-24 10:55:00,79.21,79.45,79.21,79.45,15240.0,69.7041,69.9153,69.7041,69.9153,15240.0
2017-02-24 11:00:00,79.5,79.58,79.47,79.5,12867.0,69.9593,70.0297,69.9329,69.9593,12867.0
2017-02-24 11:05:00,79.5,79.53,79.42,79.42,10235.0,69.9593,69.9857,69.8889,69.8889,10235.0
2017-02-24 11:10:00,79.42,79.46,79.32,79.33,5192.0,69.8889,69.9241,69.8009,69.8097,5192.0
2017-02-24 11:15:00,79.31,79.36,79.3,79.33,5281.0,69.7921,69.8361,69.7833,69.8097,5281.0
2017-02-24 11:20:00,79.36,79.46,79.36,79.4,4100.0,69.8361,69.9241,69.8361,69.8713,4100.0
2017-02-24 11:25:00,79.41,79.44,79.39,79.39,3144.0,69.8801,69.9065,69.8625,69.8625,3144.0
2017-02-24 11:30:00,79.38,79.39,79.35,79.35,4800.0,69.8537,69.8625,69.8273,69.8273,4800.0
2017-02-24 11:35:00,79.33,79.33,79.24,79.27,8803.0,69.8097,69.8097,69.7305,69.7569,8803.0
2017-02-24 11:40:00,79.29,79.29,79.25,79.26,2981.0,69.7745,69.7745,69.7393,69.7481,2981.0
2017-02-24 11:45:00,79.26,79.34,79.26,79.3,6070.0,69.7481,69.8185,69.7481,69.7833,6070.0
2017-02-24 11:50:00,79.3,79.3,79.23,79.23,7556.0,69.7833,69.7833,69.7217,69.7217,7556.0
2017-02-24 11:55:00,79.24,79.24,79.19,79.22,7252.0,69.7305,69.7305,69.6865,69.7129,7252.0
2017-02-24 12:00:00,79.21,79.51,79.21,79.5,25166.0,69.7041,69.9681,69.7041,69.9593,25166.0
2017-02-24 12:05:00,79.5,79.67,79.47,79.66,36389.0,69.9593,70.1089,69.9329,70.1001,36389.0
2017-02-24 12:10:00,79.66,79.73,79.65,79.72,17697.0,70.1001,70.1617,70.0913,70.1529,17697.0
2017-02-24 12:15:00,79.72,79.81,79.71,79.81,15533.0,70.1529,70.2321,70.1441,70.2321,15533.0
2017-02-24 12:20:00,79.8,79.81,79.76,79.76,7819.0,70.2233,70.2321,70.1881,70.1881,7819.0
2017-02-24 12:25:00,79.76,79.76,79.7,79.7,3526.0,70.1881,70.1881,70.1353,70.1353,3526.0
2017-02-24 12:30:00,79.69,79.7,79.57,79.58,5672.0,70.1265,70.1353,70.0209,70.0297,5672.0
2017-02-24 12:35:00,79.57,79.58,79.48,79.5,6872.0,70.0209,70.0297,69.9417,69.9593,6872.0
2017-02-24 12:40:00,79.48,79.49,79.4,79.41,14350.0,69.9417,69.9505,69.8713,69.8801,14350.0
2017-02-24 12:45:00,79.45,79.45,79.42,79.43,7104.0,69.9153,69.9153,69.8889,69.8977,7104.0
2017-02-24 12:50:00,79.47,79.48,79.43,79.43,4600.0,69.9329,69.9417,69.8977,69.8977,4600.0
2017-02-24 12:55:00,79.45,79.56,79.44,79.56,4122.0,69.9153,70.0121,69.9065,70.0121,4122.0
2017-02-24 13:00:00,79.56,79.58,79.56,79.58,2000.0,70.0121,70.0297,70.0121,70.0297,2000.0
2017-02-24 13:05:00,79.56,79.67,79.56,79.67,5621.0,70.0121,70.1089,70.0121,70.1089,5621.0
2017-02-24 13:10:00,79.68,79.78,79.68,79.77,5975.0,70.1177,70.2057,70.1177,70.1969,5975.0
2017-02-24 13:15:00,79.76,79.78,79.73,79.74,5561.0,70.1881,70.2057,70.1617,70.1705,5561.0
2017-02-24 13:20:00,79.74,79.77,79.74,79.75,4824.0,70.1705,70.1969,70.1705,70.1793,4824.0
2017-02-24 13:25:00,79.75,79.77,79.75,79.77,1560.0,70.1793,70.1969,70.1793,70.1969,1560.0
2017-02-24 13:30:00,79.77,79.81,79.77,79.8,7574.0,70.1969,70.2321,70.1969,70.2233,7574.0
2017-02-24 13:35:00,79.81,79.83,79.79,79.83,4700.0,70.2321,70.2497,70.2145,70.2497,4700.0
2017-02-24 13:40:00,79.81,79.83,79.81,79.83,5398.0,70.2321,70.2497,70.2321,70.2497,5398.0
2017-02-24 13:45:00,79.84,79.87,79.83,79.87,2623.0,70.2585,70.2849,70.2497,70.2849,2623.0
2017-02-24 13:50:00,79.89,79.95,79.89,79.95,3500.0,70.3025,70.3553,70.3025,70.3553,3500.0
2017-02-24 13:55:00,79.94,79.95,79.91,79.91,8700.0,70.3465,70.3553,70.3201,70.3201,8700.0
2017-02-24 14:00:00,79.91,79.94,79.85,79.88,6852.0,70.3201,70.3465,70.2673,70.2937,6852.0
2017-02-24 14:05:00,79.86,80.01,79.86,80.0,28637.0,70.2761,70.4081,70.2761,70.3993,28637.0
2017-02-24 14:10:00,80.0,80.06,79.99,80.03,8698.0,70.3993,70.4521,70.3905,70.4257,8698.0
2017-02-24 14:15:00,80.01,80.08,80.01,80.07,4158.0,70.4081,70.4697,70.4081,70.4609,4158.0
2017-02-24 14:20:00,80.07,80.07,80.05,80.06,3900.0,70.4609,70.4609,70.4433,70.4521,3900.0
2017-02-24 14:25:00,80.06,80.08,80.05,80.08,4136.0,70.4521,70.4697,70.4433,70.4697,4136.0
2017-02-24 14:30:00,80.06,80.1,80.06,80.08,5605.0,70.4521,70.4873,70.4521,70.4697,5605.0
2017-02-24 14:35:00,80.09,80.1,80.06,80.07,11018.0,70.4785,70.4873,70.4521,70.4609,11018.0
2017-02-24 14:40:00,80.08,80.09,80.07,80.08,3301.0,70.4697,70.4785,70.4609,70.4697,3301.0
2017-02-24 14:45:00,80.08,80.09,80.07,80.09,5111.0,70.4697,70.4785,70.4609,70.4785,5111.0
2017-02-24 14:50:00,80.08,80.15,80.08,80.14,8505.0,70.4697,70.5313,70.4697,70.5225,8505.0
2017-02-24 14:55:00,80.14,80.21,80.13,80.19,8536.0,70.5225,70.5841,70.5137,70.5665,8536.0
2017-02-24 15:00:00,80.18,80.19,80.08,80.09,11697.0,70.5577,70.5665,70.4697,70.4785,11697.0
2017-02-24 15:05:00,80.09,80.1,80.06,80.06,7752.0,70.4785,70.4873,70.4521,70.4521,7752.0
2017-02-24 15:10:00,80.06,80.07,80.04,80.04,10482.0,70.4521,70.4609,70.4345,70.4345,10482.0
2017-02-24 15:15:00,80.04,80.11,80.04,80.1,8226.0,70.4345,70.4961,70.4345,70.4873,8226.0
2017-02-24 15:20:00,80.11,80.2,80.1,80.19,9639.0,70.4961,70.5753,70.4873,70.5665,9639.0
2017-02-24 15:25:00,80.2,80.23,80.2,80.21,9794.0,70.5753,70.6017,70.5753,70.5841,9794.0
2017-02-24 15:30:00,80.21,80.24,80.2,80.23,51248.0,70.5841,70.6105,70.5753,70.6017,51248.0
2017-02-24 15:35:00,80.24,80.33,80.21,80.21,19306.0,70.6105,70.6897,70.5841,70.5841,19306.0
2017-02-24 15:40:00,80.22,80.27,80.21,80.26,15768.0,70.5929,70.6369,70.5841,70.6281,15768.0
2017-02-24 15:45:00,80.26,80.26,80.17,80.21,21474.0,70.6281,70.6281,70.5489,70.5841,21474.0
2017-02-24 15:50:00,80.21,80.26,80.2,80.26,21398.0,70.5841,70.6281,70.5753,70.6281,21398.0
2017-02-24 15:55:00,80.25,80.27,80.16,80.27,49304.0,70.6193,70.6369,70.5401,70.6369,49304.0
2017-02-27 09:30:00,80.25,80.25,79.85,79.85,11482.0,70.6193,70.6193,70.2673,70.2673,11482.0
2017-02-27 09:35:00,79.72,80.1,79.72,80.1,5539.0,70.1529,70.4873,70.1529,70.4873,5539.0
2017-02-27 09:40:00,80.06,80.21,79.93,80.14,5409.0,70.4521,70.5841,70.3377,70.5225,5409.0
2017-02-27 09:45:00,80.1,80.26,80.04,80.26,6390.0,70.4873,70.6281,70.4345,70.6281,6390.0
2017-02-27 09:50:00,80.25,80.38,80.24,80.36,5743.0,70.6193,70.7337,70.6105,70.7161,5743.0
2017-02-27 09:55:00,80.35,80.35,80.22,80.3,10492.0,70.7073,70.7073,70.5929,70.6633,10492.0
2017-02-27 10:00:00,80.29,80.29,80.17,80.2,12311.0,70.6545,70.6545,70.5489,70.5753,12311.0
2017-02-27 10:05:00,80.23,80.3,80.21,80.3,1400.0,70.6017,70.6633,70.5841,70.6633,1400.0
2017-02-27 10:10:00,80.31,80.31,80.19,80.23,3750.0,70.6721,70.6721,70.5665,70.6017,3750.0
2017-02-27 10:15:00,80.25,80.25,80.17,80.22,9932.0,70.6193,70.6193,70.5489,70.5929,9932.0
2017-02-27 10:20:00,80.2,80.26,80.19,80.26,2093.0,70.5753,70.6281,70.5665,70.6281,2093.0
2017-02-27 10:25:00,80.26,80.36,80.26,80.32,3250.0,70.6281,70.7161,70.6281,70.6809,3250.0
2017-02-27 10:30:00,80.33,80.35,80.32,80.35,4166.0,70.6897,70.7073,70.6809,70.7073,4166.0
2017-02-27 10:35:00,80.33,80.33,80.25,80.32,7063.0,70.6897,70.6897,70.6193,70.6809,7063.0
2017-02-27 10:40:00,80.31,80.31,80.22,80.22,4619.0,70.6721,70.6721,70.5929,70.5929,4619.0
2017-02-27 10:45:00,80.23,80.23,80.15,80.15,8789.0,70.6017,70.6017,70.5313,70.5313,8789.0
2017-02-27 10:50:00,80.16,80.17,80.03,80.03,3603.0,70.5401,70.5489,70.4257,70.4257,3603.0
2017-02-27 10:55:00,80.04,80.05,79.84,79.86,9022.0,70.4345,70.4433,70.2585,70.2761,9022.0
2017-02-27 11:00:00,79.86,79.91,79.82,79.83,4628.0,70.2761,70.3201,70.2409,70.2497,4628.0
2017-02-27 11:05:00,79.81,79.83,79.75,79.75,4634.0,70.2321,70.2497,70.1793,70.1793,4634.0
2017-02-27 11:10:00,79.76,79.83,79.75,79.8,2796.0,70.1881,70.2497,70.1793,70.2233,2796.0
2017-02-27 11:15:00,79.77,79.78,79.6,79.6,10337.0,70.1969,70.2057,70.0473,70.0473,10337.0
2017-02-27 11:20:00,79.64,79.66,79.61,79.61,7550.0,70.0825,70.1001,70.0561,70.0561,7550.0
2017-02-27 11:25:00,79.61,79.61,79.49,79.55,8414.0,70.0561,70.0561,69.9505,70.0033,8414.0
2017-02-27 11:30:00,79.56,79.56,79.46,79.46,3800.0,70.0121,70.0121,69.9241,69.9241,3800.0
2017-02-27 11:35:00,79.48,79.52,79.48,79.49,4933.0,69.9417,69.9769,69.9417,69.9505,4933.0
2017-02-27 11:40:00,79.48,79.5,79.42,79.47,5872.0,69.9417,69.9593,69.8889,69.9329,5872.0
2017-02-27 11:45:00,79.48,79.48,79.35,79.36,7854.0,69.9417,69.9417,69.8273,69.8361,7854.0
2017-02-27 11:50:00,79.35,79.35,79.3,79.32,9704.0,69.8273,69.8273,69.7833,69.8009,9704.0
2017-02-27 11:55:00,79.33,79.42,79.33,79.37,5650.0,69.8097,69.8889,69.8097,69.8449,5650.0
2017-02-27 12:00:00,79.37,79.45,79.36,79.45,5885.0,69.8449,69.9153,69.8361,69.9153,5885.0
2017-02-27 12:05:00,79.45,79.47,79.41,79.46,3514.0,69.9153,69.9329,69.8801,69.9241,3514.0
2017-02-27 12:10:00,79.46,79.46,79.42,79.43,5451.0,69.9241,69.9241,69.8889,69.8977,5451.0
2017-02-27 12:15:00,79.42,79.43,79.39,79.39,5333.0,69.8889,69.8977,69.8625,69.8625,5333.0
2017-02-27 12:20:00,79.39,79.39,79.34,79.36,7192.0,69.8625,69.8625,69.8185,69.8361,7192.0
2017-02-27 12:25:00,79.36,79.37,79.23,79.23,8535.0,69.8361,69.8449,69.7217,69.7217,8535.0
2017-02-27 12:30:00,79.23,79.4,79.23,79.4,6182.0,69.7217,69.8713,69.7217,69.8713,6182.0
2017-02-27 12:35:00,79.41,79.41,79.35,79.39,5431.0,69.8801,69.8801,69.8273,69.8625,5431.0
2017-02-27 12:40:00,79.38,79.45,79.38,79.43,5933.0,69.8537,69.9153,69.8537,69.8977,5933.0
2017-02-27 12:45:00,79.42,79.45,79.34,79.37,8629.0,69.8889,69.9153,69.8185,69.8449,8629.0
2017-02-27 12:50:00,79.37,79.39,79.36,79.39,4289.0,69.8449,69.8625,69.8361,69.8625,4289.0
2017-02-27 12:55:00,79.4,79.4,79.31,79.31,6974.0,69.8713,69.8713,69.7921,69.7921,6974.0
2017-02-27 13:00:00,79.32,79.33,79.19,79.19,8678.0,69.8009,69.8097,69.6865,69.6865,8678.0
2017-02-27 13:05:00,79.2,79.29,79.19,79.29,4946.0,69.6953,69.7745,69.6865,69.7745,4946.0
2017-02-27 13:10:00,79.3,79.3,79.26,79.3,1942.0,69.7833,69.7833,69.7481,69.7833,1942.0
2017-02-27 13:15:00,79.32,79.35,79.31,79.33,3000.0,69.8009,69.8273,69.7921,69.8097,3000.0
2017-02-27 13:20:00,79.35,79.4,79.34,79.37,2542.0,69.8273,69.8713,69.8185,69.8449,2542.0
2017-02-27 13:25:00,79.38,79.4,79.34,79.35,2559.0,69.8537,69.8713,69.8185,69.8273,2559.0
2017-02-27 13:30:00,79.37,79.39,79.35,79.35,6030.0,69.8449,69.8625,69.8273,69.8273,6030.0
2017-02-27 13:35:00,79.36,79.41,79.35,79.41,3316.0,69.8361,69.8801,69.8273,69.8801,3316.0
2017-02-27 13:40:00,79.41,79.43,79.34,79.37,5020.0,69.8801,69.8977,69.8185,69.8449,5020.0
2017-02-27 13:45:00,79.39,79.42,79.35,79.35,4607.0,69.8625,69.8889,69.8273,69.8273,4607.0
2017-02-27 13:50:00,79.36,79.38,79.34,79.36,6029.0,69.8361,69.8537,69.8185,69.8361,6029.0
2017-02-27 13:55:00,79.37,79.37,79.31,79.32,2700.0,69.8449,69.8449,69.7921,69.8009,2700.0
2017-02-27 14:00:00,79.34,79.34,79.32,79.33,3329.0,69.8185,69.8185,69.8009,69.8097,3329.0
2017-02-27 14:05:00,79.33,79.38,79.33,79.38,3134.0,69.8097,69.8537,69.8097,69.8537,3134.0
2017-02-27 14:10:00,79.39,79.4,79.39,79.39,1900.0,69.8625,69.8713,69.8625,69.8625,1900.0
2017-02-27 14:15:00,79.39,79.39,79.32,79.32,5862.0,69.8625,69.8625,69.8009,69.8009,5862.0
2017-02-27 14:20:00,79.32,79.33,79.29,79.33,4051.0,69.8009,69.8097,69.7745,69.8097,4051.0
2017-02-27 14:25:00,79.34,79.35,79.32,79.33,20431.0,69.8185,69.8273,69.8009,69.8097,20431.0
2017-02-27 14:30:00,79.33,79.34,79.26,79.27,21949.0,69.8097,69.8185,69.7481,69.7569,21949.0
2017-02-27 14:35:00,79.27,79.34,79.25,79.3,10154.0,69.7569,69.8185,69.7393,69.7833,10154.0
2017-02-27 14:40:00,79.31,79.31,79.27,79.27,4196.0,69.7921,69.7921,69.7569,69.7569,4196.0
2017-02-27 14:45:00,79.27,79.32,79.27,79.31,6535.0,69.7569,69.8009,69.7569,69.7921,6535.0
2017-02-27 14:50:00,79.32,79.32,79.26,79.3,5650.0,69.8009,69.8009,69.7481,69.7833,5650.0
2017-02-27 14:55:00,79.3,79.31,79.28,79.28,5515.0,69.7833,69.7921,69.7657,69.7657,5515.0
2017-02-27 15:00:00,79.28,79.28,79.24,79.24,10959.0,69.7657,69.7657,69.7305,69.7305,10959.0
2017-02-27 15:05:00,79.25,79.34,79.24,79.3,16866.0,69.7393,69.8185,69.7305,69.7833,16866.0
2017-02-27 15:10:00,79.3,79.35,79.28,79.35,17061.0,69.7833,69.8273,69.7657,69.8273,17061.0
2017-02-27 15:15:00,79.36,79.4,79.35,79.38,9213.0,69.8361,69.8713,69.8273,69.8537,9213.0
2017-02-27 15:20:00,79.38,79.42,79.37,79.38,9259.0,69.8537,69.8889,69.8449,69.8537,9259.0
2017-02-27 15:25:00,79.39,79.41,79.33,79.4,13703.0,69.8625,69.8801,69.8097,69.8713,13703.0
2017-02-27 15:30:00,79.4,79.4,79.35,79.4,19287.0,69.8713,69.8713,69.8273,69.8713,19287.0
2017-02-27 15:35:00,79.39,79.45,79.38,79.44,11959.0,69.8625,69.9153,69.8537,69.9065,11959.0
2017-02-27 15:40:00,79.44,79.47,79.43,79.45,13218.0,69.9065,69.9329,69.8977,69.9153,13218.0
2017-02-27 15:45:00,79.46,79.46,79.35,79.37,19011.0,69.9241,69.9241,69.8273,69.8449,19011.0
2017-02-27 15:50:00,79.36,79.39,79.33,79.34,19199.0,69.8361,69.8625,69.8097,69.8185,19199.0
2017-02-27 15:55:00,79.33,79.33,79.27,79.28,58686.0,69.8097,69.8097,69.7569,69.7657,58686.0
2017-02-28 09:30:00,79.0,79.27,78.98,79.1,12196.0,69.5193,69.7569,69.5017,69.6073,12196.0
2017-02-28 09:35:00,79.24,79.4,79.2,79.36,3600.0,69.7305,69.8713,69.6953,69.8361,3600.0
2017-02-28 09:40:00,79.42,79.55,79.34,79.37,7420.0,69.8889,70.0033,69.8185,69.8449,7420.0
2017-02-28 09:45:00,79.35,79.37,79.27,79.28,3728.0,69.8273,69.8449,69.7569,69.7657,3728.0
2017-02-28 09:50:00,79.28,79.28,78.95,79.08,15063.0,69.7657,69.7657,69.4753,69.5897,15063.0
2017-02-28 09:55:00,79.12,79.17,79.04,79.12,4810.0,69.6249,69.6689,69.5545,69.6249,4810.0
2017-02-28 10:00:00,79.08,79.25,79.08,79.19,10018.0,69.5897,69.7393,69.5897,69.6865,10018.0
2017-02-28 10:05:00,79.15,79.39,79.15,79.33,7952.0,69.6513,69.8625,69.6513,69.8097,7952.0
2017-02-28 10:10:00,79.34,79.34,79.15,79.15,7311.0,69.8185,69.8185,69.6513,69.6513,7311.0
2017-02-28 10:15:00,79.15,79.23,79.06,79.22,47212.0,69.6513,69.7217,69.5721,69.7129,47212.0
2017-02-28 10:20:00,79.21,79.32,79.18,79.31,5608.0,69.7041,69.8009,69.6777,69.7921,5608.0
2017-02-28 10:25:00,79.27,79.31,79.23,79.31,4470.0,69.7569,69.7921,69.7217,69.7921,4470.0
2017-02-28 10:30:00,79.32,79.42,79.32,79.4,4767.0,69.8009,69.8889,69.8009,69.8713,4767.0
2017-02-28 10:35:00,79.37,79.46,79.37,79.38,5100.0,69.8449,69.9241,69.8449,69.8537,5100.0
2017-02-28 10:40:00,79.36,79.4,79.27,79.34,6350.0,69.8361,69.8713,69.7569,69.8185,6350.0
2017-02-28 10:45:00,79.31,79.34,79.27,79.34,3339.0,69.7921,69.8185,69.7569,69.8185,3339.0
2017-02-28 10:50:00,79.32,79.37,79.31,79.37,2400.0,69.8009,69.8449,69.7921,69.8449,2400.0
2017-02-28 10:55:00,79.34,79.43,79.28,79.38,7979.0,69.8185,69.8977,69.7657,69.8537,7979.0
2017-02-28 11:00:00,79.39,79.45,79.35,79.44,6402.0,69.8625,69.9153,69.8273,69.9065,6402.0
2017-02-28 11:05:00,79.42,79.48,79.39,79.39,5088.0,69.8889,69.9417,69.8625,69.8625,5088.0
2017-02-28 11:10:00,79.41,79.41,79.28,79.3,6300.0,69.8801,69.8801,69.7657,69.7833,6300.0
2017-02-28 11:15:00,79.3,79.36,79.26,79.3,12215.0,69.7833,69.8361,69.7481,69.7833,12215.0
2017-02-28 11:20:00,79.3,79.36,79.28,79.34,6337.0,69.7833,69.8361,69.7657,69.8185,6337.0
2017-02-28 11:25:00,79.32,79.32,79.28,79.3,10948.0,69.8009,69.8009,69.7657,69.7833,10948.0
2017-02-28 11:30:00,79.29,79.33,79.26,79.33,8601.0,69.7745,69.8097,69.7481,69.8097,8601.0
2017-02-28 11:35:00,79.32,79.36,79.28,79.33,40470.0,69.8009,69.8361,69.7657,69.8097,40470.0
2017-02-28 11:40:00,79.32,79.38,79.31,79.37,6650.0,69.8009,69.8537,69.7921,69.8449,6650.0
2017-02-28 11:45:00,79.37,79.53,79.37,79.53,15446.0,69.8449,69.9857,69.8449,69.9857,15446.0
2017-02-28 11:50:00,79.53,79.53,79.48,79.51,6963.0,69.9857,69.9857,69.9417,69.9681,6963.0
2017-02-28 11:55:00,79.52,79.55,79.46,79.46,5276.0,69.9769,70.0033,69.9241,69.9241,5276.0
2017-02-28 12:00:00,79.46,79.46,79.31,79.33,22202.0,69.9241,69.9241,69.7921,69.8097,22202.0
2017-02-28 12:05:00,79.34,79.36,79.32,79.33,16244.0,69.8185,69.8361,69.8009,69.8097,16244.0
2017-02-28 12:10:00,79.33,79.41,79.32,79.37,9299.0,69.8097,69.8801,69.8009,69.8449,9299.0
2017-02-28 12:15:00,79.37,79.38,79.31,79.34,5706.0,69.8449,69.8537,69.7921,69.8185,5706.0
2017-02-28 12:20:00,79.34,79.35,79.23,79.23,18108.0,69.8185,69.8273,69.7217,69.7217,18108.0
2017-02-28 12:25:00,79.23,79.25,79.16,79.25,13056.0,69.7217,69.7393,69.6601,69.7393,13056.0
2017-02-28 12:30:00,79.26,79.28,79.24,79.28,11692.0,69.7481,69.7657,69.7305,69.7657,11692.0
2017-02-28 12:35:00,79.28,79.28,79.22,79.23,5412.0,69.7657,69.7657,69.7129,69.7217,5412.0
2017-02-28 12:40:00,79.23,79.27,79.23,79.26,7550.0,69.7217,69.7569,69.7217,69.7481,7550.0
2017-02-28 12:45:00,79.25,79.29,79.24,79.27,11034.0,69.7393,69.7745,69.7305,69.7569,11034.0
2017-02-28 12:50:00,79.27,79.28,79.24,79.24,9066.0,69.7569,69.7657,69.7305,69.7305,9066.0
2017-02-28 12:55:00,79.24,79.25,79.18,79.19,10517.0,69.7305,69.7393,69.6777,69.6865,10517.0
2017-02-28 13:00:00,79.19,79.26,79.18,79.25,17049.0,69.6865,69.7481,69.6777,69.7393,17049.0
2017-02-28 13:05:00,79.26,79.28,79.2,79.27,33205.0,69.7481,69.7657,69.6953,69.7569,33205.0
2017-02-28 13:10:00,79.28,79.31,79.25,79.26,8001.0,69.7657,69.7921,69.7393,69.7481,8001.0
2017-02-28 13:15:00,79.27,79.27,79.24,79.24,5583.0,69.7569,69.7569,69.7305,69.7305,5583.0
2017-02-28 13:20:00,79.23,79.24,79.2,79.22,7112.0,69.7217,69.7305,69.6953,69.7129,7112.0
2017-02-28 13:25:00,79.21,79.27,79.21,79.26,6066.0,69.7041,69.7569,69.7041,69.7481,6066.0
2017-02-28 13:30:00,79.26,79.29,79.24,79.26,8758.0,69.7481,69.7745,69.7305,69.7481,8758.0
2017-02-28 13:35:00,79.25,79.26,79.24,79.25,12619.0,69.7393,69.7481,69.7305,69.7393,12619.0
2017-02-28 13:40:00,79.25,79.26,79.22,79.26,12626.0,69.7393,69.7481,69.7129,69.7481,12626.0
2017-02-28 13:45:00,79.25,79.26,79.23,79.24,7009.0,69.7393,69.7481,69.7217,69.7305,7009.0
2017-02-28 13:50:00,79.23,79.24,79.2,79.2,4201.0,69.7217,69.7305,69.6953,69.6953,4201.0
2017-02-28 13:55:00,79.21,79.22,79.18,79.21,8929.0,69.7041,69.7129,69.6777,69.7041,8929.0
2017-02-28 14:00:00,79.22,79.22,79.04,79.06,12115.0,69.7129,69.7129,69.5545,69.5721,12115.0
2017-02-28 14:05:00,79.06,79.08,78.95,78.98,15245.0,69.5721,69.5897,69.4753,69.5017,15245.0
2017-02-28 14:10:00,78.99,79.09,78.99,79.09,8609.0,69.5105,69.5985,69.5105,69.5985,8609.0
2017-02-28 14:15:00,79.09,79.09,79.01,79.07,9560.0,69.5985,69.5985,69.5281,69.5809,9560.0
2017-02-28 14:20:00,79.07,79.12,79.04,79.1,5447.0,69.5809,69.6249,69.5545,69.6073,5447.0
2017-02-28 14:25:00,79.09,79.13,79.09,79.1,9680.0,69.5985,69.6337,69.5985,69.6073,9680.0
2017-02-28 14:30:00,79.09,79.11,79.06,79.06,8700.0,69.5985,69.6161,69.5721,69.5721,8700.0
2017-02-28 14:35:00,79.07,79.08,79.01,79.02,8526.0,69.5809,69.5897,69.5281,69.5369,8526.0
2017-02-28 14:40:00,79.02,79.02,78.95,78.95,11305.0,69.5369,69.5369,69.4753,69.4753,11305.0
2017-02-28 14:45:00,78.96,79.05,78.96,79.05,6962.0,69.4841,69.5633,69.4841,69.5633,6962.0
2017-02-28 14:50:00,79.06,79.07,78.99,79.02,10468.0,69.5721,69.5809,69.5105,69.5369,10468.0
2017-02-28 14:55:00,79.02,79.03,79.0,79.01,4410.0,69.5369,69.5457,69.5193,69.5281,4410.0
2017-02-28 15:00:00,79.0,79.01,78.98,78.99,10204.0,69.5193,69.5281,69.5017,69.5105,10204.0
2017-02-28 15:05:00,78.99,78.99,78.94,78.97,8274.0,69.5105,69.5105,69.4665,69.4929,8274.0
2017-02-28 15:10:00,78.98,79.0,78.97,78.98,11336.0,69.5017,69.5193,69.4929,69.5017,11336.0
2017-02-28 15:15:00,78.98,79.01,78.96,79.0,8591.0,69.5017,69.5281,69.4841,69.5193,8591.0
2017-02-28 15:20:00,79.0,79.01,78.96,79.01,7471.0,69.5193,69.5281,69.4841,69.5281,7471.0
2017-02-28 15:25:00,79.02,79.02,78.93,78.94,11548.0,69.5369,69.5369,69.4577,69.4665,11548.0
2017-02-28 15:30:00,78.95,79.04,78.95,78.98,20823.0,69.4753,69.5545,69.4753,69.5017,20823.0
2017-02-28 15:35:00,78.98,79.02,78.91,78.93,14192.0,69.5017,69.5369,69.4401,69.4577,14192.0
2017-02-28 15:40:00,78.93,78.96,78.91,78.93,20515.0,69.4577,69.4841,69.4401,69.4577,20515.0
2017-02-28 15:45:00,78.94,79.02,78.94,79.01,26396.0,69.4665,69.5369,69.4665,69.5281,26396.0
2017-02-28 15:50:00,79.02,79.05,79.0,79.05,26099.0,69.5369,69.5633,69.5193,69.5633,26099.0
2017-02-28 15:55:00,79.04,79.09,78.95,78.97,93983.0,69.5545,69.5985,69.4753,69.4929,93983.0
2017-03-01 09:30:00,79.77,79.77,78.98,79.21,25146.0,70.1969,70.1969,69.5017,69.7041,25146.0
2017-03-01 09:35:00,79.18,79.42,79.17,79.42,9538.0,69.6777,69.8889,69.6689,69.8889,9538.0
2017-03-01 09:40:00,79.39,79.58,79.29,79.45,9658.0,69.8625,70.0297,69.7745,69.9153,9658.0
2017-03-01 09:45:00,79.42,79.54,79.42,79.51,9048.0,69.8889,69.9945,69.8889,69.9681,9048.0
2017-03-01 09:50:00,79.54,79.8,79.48,79.75,37618.0,69.9945,70.2233,69.9417,70.1793,37618.0
2017-03-01 09:55:00,79.82,80.03,79.82,80.0,14112.0,70.2409,70.4257,70.2409,70.3993,14112.0
2017-03-01 10:00:00,80.03,80.19,80.0,80.1,11915.0,70.4257,70.5665,70.3993,70.4873,11915.0
2017-03-01 10:05:00,80.09,80.1,80.01,80.05,18313.0,70.4785,70.4873,70.4081,70.4433,18313.0
2017-03-01 10:10:00,80.04,80.07,79.93,79.99,13655.0,70.4345,70.4609,70.3377,70.3905,13655.0
2017-03-01 10:15:00,79.99,80.03,79.94,79.95,7475.0,70.3905,70.4257,70.3465,70.3553,7475.0
2017-03-01 10:20:00,79.95,80.05,79.95,80.01,5657.0,70.3553,70.4433,70.3553,70.4081,5657.0
2017-03-01 10:25:00,80.0,80.0,79.81,79.81,10986.0,70.3993,70.3993,70.2321,70.2321,10986.0
2017-03-01 10:30:00,79.81,79.84,79.69,79.69,22449.0,70.2321,70.2585,70.1265,70.1265,22449.0
2017-03-01 10:35:00,79.69,79.9,79.68,79.9,10241.0,70.1265,70.3113,70.1177,70.3113,10241.0
2017-03-01 10:40:00,79.87,79.96,79.84,79.92,12500.0,70.2849,70.3641,70.2585,70.3289,12500.0
2017-03-01 10:45:00,79.92,80.05,79.92,80.05,6660.0,70.3289,70.4433,70.3289,70.4433,6660.0
2017-03-01 10:50:00,80.06,80.07,80.01,80.02,10471.0,70.4521,70.4609,70.4081,70.4169,10471.0
2017-03-01 10:55:00,80.02,80.02,79.95,79.99,10170.0,70.4169,70.4169,70.3553,70.3905,10170.0
2017-03-01 11:00:00,80.0,80.03,79.91,79.91,11351.0,70.3993,70.4257,70.3201,70.3201,11351.0
2017-03-01 11:05:00,79.9,80.07,79.9,80.05,12611.0,70.3113,70.4609,70.3113,70.4433,12611.0
2017-03-01 11:10:00,80.06,80.1,80.04,80.09,6753.0,70.4521,70.4873,70.4345,70.4785,6753.0
2017-03-01 11:15:00,80.09,80.17,80.09,80.13,8021.0,70.4785,70.5489,70.4785,70.5137,8021.0
2017-03-01 11:20:00,80.13,80.14,80.1,80.1,4068.0,70.5137,70.5225,70.4873,70.4873,4068.0
2017-03-01 11:25:00,80.11,80.14,80.09,80.13,5813.0,70.4961,70.5225,70.4785,70.5137,5813.0
2017-03-01 11:30:00,80.11,80.13,80.09,80.13,7721.0,70.4961,70.5137,70.4785,70.5137,7721.0
2017-03-01 11:35:00,80.12,80.13,80.04,80.05,7273.0,70.5049,70.5137,70.4345,70.4433,7273.0
2017-03-01 11:40:00,80.05,80.09,80.05,80.09,6027.0,70.4433,70.4785,70.4433,70.4785,6027.0
2017-03-01 11:45:00,80.1,80.12,80.09,80.12,3971.0,70.4873,70.5049,70.4785,70.5049,3971.0
2017-03-01 11:50:00,80.11,80.18,80.11,80.15,10538.0,70.4961,70.5577,70.4961,70.5313,10538.0
2017-03-01 11:55:00,80.15,80.16,80.09,80.09,8892.0,70.5313,70.5401,70.4785,70.4785,8892.0
2017-03-01 12:00:00,80.1,80.15,80.09,80.15,8684.0,70.4873,70.5313,70.4785,70.5313,8684.0
2017-03-01 12:05:00,80.16,80.25,80.16,80.23,12601.0,70.5401,70.6193,70.5401,70.6017,12601.0
2017-03-01 12:10:00,80.2,80.27,80.2,80.25,3790.0,70.5753,70.6369,70.5753,70.6193,3790.0
2017-03-01 12:15:00,80.26,80.26,80.19,80.22,6901.0,70.6281,70.6281,70.5665,70.5929,6901.0
2017-03-01 12:20:00,80.23,80.27,80.22,80.26,5318.0,70.6017,70.6369,70.5929,70.6281,5318.0
2017-03-01 12:25:00,80.26,80.27,80.24,80.25,5773.0,70.6281,70.6369,70.6105,70.6193,5773.0
2017-03-01 12:30:00,80.26,80.26,80.25,80.26,3613.0,70.6281,70.6281,70.6193,70.6281,3613.0
2017-03-01 12:35:00,80.26,80.26,80.2,80.2,4078.0,70.6281,70.6281,70.5753,70.5753,4078.0
2017-03-01 12:40:00,80.2,80.2,80.1,80.11,9259.0,70.5753,70.5753,70.4873,70.4961,9259.0
2017-03-01 12:45:00,80.12,80.12,80.08,80.08,2459.0,70.5049,70.5049,70.4697,70.4697,2459.0
2017-03-01 12:50:00,80.07,80.07,80.05,80.06,4638.0,70.4609,70.4609,70.4433,70.4521,4638.0
2017-03-01 12:55:00,80.06,80.18,80.06,80.16,11236.0,70.4521,70.5577,70.4521,70.5401,11236.0
2017-03-01 13:00:00,80.16,80.16,80.08,80.08,3561.0,70.5401,70.5401,70.4697,70.4697,3561.0
2017-03-01 13:05:00,80.08,80.08,80.01,80.04,13034.0,70.4697,70.4697,70.4081,70.4345,13034.0
2017-03-01 13:10:00,80.03,80.13,80.01,80.13,7301.0,70.4257,70.5137,70.4081,70.5137,7301.0
2017-03-01 13:15:00,80.14,80.22,80.07,80.08,9023.0,70.5225,70.5929,70.4609,70.4697,9023.0
2017-03-01 13:20:00,80.07,80.1,80.07,80.09,5264.0,70.4609,70.4873,70.4609,70.4785,5264.0
2017-03-01 13:25:00,80.1,80.12,80.09,80.12,5118.0,70.4873,70.5049,70.4785,70.5049,5118.0
2017-03-01 13:30:00,80.12,80.15,80.1,80.1,6348.0,70.5049,70.5313,70.4873,70.4873,6348.0
2017-03-01 13:35:00,80.12,80.12,80.1,80.12,1876.0,70.5049,70.5049,70.4873,70.5049,1876.0
2017-03-01 13:40:00,80.12,80.15,80.12,80.14,5615.0,70.5049,70.5313,70.5049,70.5225,5615.0
2017-03-01 13:45:00,80.15,80.2,80.15,80.18,4420.0,70.5313,70.5753,70.5313,70.5577,4420.0
2017-03-01 13:50:00,80.18,80.24,80.18,80.24,5656.0,70.5577,70.6105,70.5577,70.6105,5656.0
2017-03-01 13:55:00,80.24,80.25,80.2,80.2,5392.0,70.6105,70.6193,70.5753,70.5753,5392.0
2017-03-01 14:00:00,80.2,80.2,80.13,80.13,7402.0,70.5753,70.5753,70.5137,70.5137,7402.0
2017-03-01 14:05:00,80.13,80.14,80.04,80.04,8925.0,70.5137,70.5225,70.4345,70.4345,8925.0
2017-03-01 14:10:00,80.03,80.08,80.01,80.08,8097.0,70.4257,70.4697,70.4081,70.4697,8097.0
2017-03-01 14:15:00,80.09,80.13,80.07,80.13,9425.0,70.4785,70.5137,70.4609,70.5137,9425.0
2017-03-01 14:20:00,80.13,80.21,80.12,80.2,7296.0,70.5137,70.5841,70.5049,70.5753,7296.0
2017-03-01 14:25:00,80.21,80.26,80.21,80.25,7650.0,70.5841,70.6281,70.5841,70.6193,7650.0
2017-03-01 14:30:00,80.24,80.24,80.18,80.19,5977.0,70.6105,70.6105,70.5577,70.5665,5977.0
2017-03-01 14:35:00,80.17,80.17,80.11,80.14,6633.0,70.5489,70.5489,70.4961,70.5225,6633.0
2017-03-01 14:40:00,80.14,80.2,80.11,80.2,12503.0,70.5225,70.5753,70.4961,70.5753,12503.0
2017-03-01 14:45:00,80.21,80.23,80.13,80.13,11041.0,70.5841,70.6017,70.5137,70.5137,11041.0
2017-03-01 14:50:00,80.14,80.21,80.13,80.17,11108.0,70.5225,70.5841,70.5137,70.5489,11108.0
2017-03-01 14:55:00,80.18,80.27,80.18,80.27,11924.0,70.5577,70.6369,70.5577,70.6369,11924.0
2017-03-01 15:00:00,80.27,80.27,80.17,80.2,10948.0,70.6369,70.6369,70.5489,70.5753,10948.0
2017-03-01 15:05:00,80.2,80.21,80.03,80.03,11967.0,70.5753,70.5841,70.4257,70.4257,11967.0
2017-03-01 15:10:00,80.04,80.23,80.03,80.22,16077.0,70.4345,70.6017,70.4257,70.5929,16077.0
2017-03-01 15:15:00,80.22,80.23,80.12,80.12,12488.0,70.5929,70.6017,70.5049,70.5049,12488.0
2017-03-01 15:20:00,80.13,80.22,80.13,80.22,13332.0,70.5137,70.5929,70.5137,70.5929,13332.0
2017-03-01 15:25:00,80.22,80.22,80.0,80.06,19032.0,70.5929,70.5929,70.3993,70.4521,19032.0
2017-03-01 15:30:00,80.07,80.13,80.01,80.03,14689.0,70.4609,70.5137,70.4081,70.4257,14689.0
2017-03-01 15:35:00,80.04,80.08,80.01,80.07,14366.0,70.4345,70.4697,70.4081,70.4609,14366.0
2017-03-01 15:40:00,80.07,80.12,80.07,80.12,12737.0,70.4609,70.5049,70.4609,70.5049,12737.0
2017-03-01 15:45:00,80.11,80.16,80.0,80.03,44831.0,70.4961,70.5401,70.3993,70.4257,44831.0
2017-03-01 15:50:00,80.03,80.1,79.97,79.99,41221.0,70.4257,70.4873,70.3729,70.3905,41221.0
2017-03-01 15:55:00,79.98,80.02,79.93,79.98,52025.0,70.3817,70.4169,70.3377,70.3817,52025.0
2017-03-02 09:30:00,79.73,80.01,79.57,79.59,9468.0,70.1617,70.4081,70.0209,70.0385,9468.0
2017-03-02 09:35:00,79.62,79.76,79.38,79.76,8132.0,70.0649,70.1881,69.8537,70.1881,8132.0
2017-03-02 09:40:00,79.7,79.84,79.61,79.68,6085.0,70.1353,70.2585,70.0561,70.1177,6085.0
2017-03-02 09:45:00,79.63,79.65,79.33,79.45,7830.0,70.0737,70.0913,69.8097,69.9153,7830.0
2017-03-02 09:50:00,79.47,79.62,79.44,79.44,12176.0,69.9329,70.0649,69.9065,69.9065,12176.0
2017-03-02 09:55:00,79.43,79.53,79.31,79.33,14722.0,69.8977,69.9857,69.7921,69.8097,14722.0
2017-03-02 10:00:00,79.34,79.39,79.31,79.39,5576.0,69.8185,69.8625,69.7921,69.8625,5576.0
2017-03-02 10:05:00,79.4,79.53,79.4,79.44,7910.0,69.8713,69.9857,69.8713,69.9065,7910.0
2017-03-02 10:10:00,79.41,79.58,79.41,79.52,5629.0,69.8801,70.0297,69.8801,69.9769,5629.0
2017-03-02 10:15:00,79.52,79.67,79.52,79.67,7400.0,69.9769,70.1089,69.9769,70.1089,7400.0
2017-03-02 10:20:00,79.66,79.66,79.48,79.53,3340.0,70.1001,70.1001,69.9417,69.9857,3340.0
2017-03-02 10:25:00,79.53,79.61,79.5,79.56,4861.0,69.9857,70.0561,69.9593,70.0121,4861.0
2017-03-02 10:30:00,79.52,79.55,79.51,79.53,2696.0,69.9769,70.0033,69.9681,69.9857,2696.0
2017-03-02 10:35:00,79.51,79.52,79.48,79.5,3835.0,69.9681,69.9769,69.9417,69.9593,3835.0
2017-03-02 10:40:00,79.47,79.5,79.44,79.44,5092.0,69.9329,69.9593,69.9065,69.9065,5092.0
2017-03-02 10:45:00,79.44,79.47,79.43,79.47,6100.0,69.9065,69.9329,69.8977,69.9329,6100.0
2017-03-02 10:50:00,79.44,79.47,79.43,79.46,3573.0,69.9065,69.9329,69.8977,69.9241,3573.0
2017-03-02 10:55:00,79.45,79.45,79.37,79.37,1896.0,69.9153,69.9153,69.8449,69.8449,1896.0
2017-03-02 11:00:00,79.38,79.42,79.32,79.4,10506.0,69.8537,69.8889,69.8009,69.8713,10506.0
2017-03-02 11:05:00,79.41,79.41,79.29,79.3,5034.0,69.8801,69.8801,69.7745,69.7833,5034.0
2017-03-02 11:10:00,79.31,79.31,79.21,79.22,4203.0,69.7921,69.7921,69.7041,69.7129,4203.0
2017-03-02 11:15:00,79.23,79.26,79.18,79.23,5179.0,69.7217,69.7481,69.6777,69.7217,5179.0
2017-03-02 11:20:00,79.21,79.25,79.2,79.22,2454.0,69.7041,69.7393,69.6953,69.7129,2454.0
2017-03-02 11:25:00,79.2,79.21,79.09,79.09,3533.0,69.6953,69.7041,69.5985,69.5985,3533.0
2017-03-02 11:30:00,79.08,79.17,79.07,79.07,5275.0,69.5897,69.6689,69.5809,69.5809,5275.0
2017-03-02 11:35:00,79.09,79.22,79.09,79.22,7400.0,69.5985,69.7129,69.5985,69.7129,7400.0
2017-03-02 11:40:00,79.23,79.36,79.22,79.36,5898.0,69.7217,69.8361,69.7129,69.8361,5898.0
2017-03-02 11:45:00,79.34,79.34,79.31,79.32,2033.0,69.8185,69.8185,69.7921,69.8009,2033.0
2017-03-02 11:50:00,79.31,79.38,79.29,79.35,9472.0,69.7921,69.8537,69.7745,69.8273,9472.0
2017-03-02 11:55:00,79.37,79.44,79.36,79.41,5486.0,69.8449,69.9065,69.8361,69.8801,5486.0
2017-03-02 12:00:00,79.42,79.44,79.33,79.35,5814.0,69.8889,69.9065,69.8097,69.8273,5814.0
2017-03-02 12:05:00,79.32,79.32,79.27,79.3,2400.0,69.8009,69.8009,69.7569,69.7833,2400.0
2017-03-02 12:10:00,79.29,79.3,79.24,79.29,3934.0,69.7745,69.7833,69.7305,69.7745,3934.0
2017-03-02 12:15:00,79.33,79.34,79.29,79.29,2768.0,69.8097,69.8185,69.7745,69.7745,2768.0
2017-03-02 12:20:00,79.3,79.33,79.29,79.33,3069.0,69.7833,69.8097,69.7745,69.8097,3069.0
2017-03-02 12:25:00,79.33,79.37,79.33,79.34,1800.0,69.8097,69.8449,69.8097,69.8185,1800.0
2017-03-02 12:30:00,79.34,79.38,79.33,79.33,3529.0,69.8185,69.8537,69.8097,69.8097,3529.0
2017-03-02 12:35:00,79.33,79.38,79.31,79.38,3307.0,69.8097,69.8537,69.7921,69.8537,3307.0
2017-03-02 12:40:00,79.38,79.39,79.35,79.36,2600.0,69.8537,69.8625,69.8273,69.8361,2600.0
2017-03-02 12:45:00,79.36,79.38,79.35,79.38,1100.0,69.8361,69.8537,69.8273,69.8537,1100.0
2017-03-02 12:50:00,79.4,79.43,79.39,79.43,1100.0,69.8713,69.8977,69.8625,69.8977,1100.0
2017-03-02 12:55:00,79.45,79.45,79.38,79.42,5572.0,69.9153,69.9153,69.8537,69.8889,5572.0
2017-03-02 13:00:00,79.44,79.45,79.42,79.45,1508.0,69.9065,69.9153,69.8889,69.9153,1508.0
2017-03-02 13:05:00,79.43,79.49,79.43,79.49,5200.0,69.8977,69.9505,69.8977,69.9505,5200.0
2017-03-02 13:10:00,79.48,79.59,79.48,79.58,5524.0,69.9417,70.0385,69.9417,70.0297,5524.0
2017-03-02 13:15:00,79.56,79.63,79.56,79.63,5393.0,70.0121,70.0737,70.0121,70.0737,5393.0
2017-03-02 13:20:00,79.62,79.66,79.59,79.66,2437.0,70.0649,70.1001,70.0385,70.1001,2437.0
2017-03-02 13:25:00,79.67,79.71,79.66,79.71,4744.0,70.1089,70.1441,70.1001,70.1441,4744.0
2017-03-02 13:30:00,79.71,79.77,79.7,79.76,5707.0,70.1441,70.1969,70.1353,70.1881,5707.0
2017-03-02 13:35:00,79.75,79.75,79.69,79.69,4850.0,70.1793,70.1793,70.1265,70.1265,4850.0
2017-03-02 13:40:00,79.69,79.71,79.67,79.7,4446.0,70.1265,70.1441,70.1089,70.1353,4446.0
2017-03-02 13:45:00,79.71,79.73,79.71,79.72,2007.0,70.1441,70.1617,70.1441,70.1529,2007.0
2017-03-02 13:50:00,79.73,79.85,79.73,79.84,5042.0,70.1617,70.2673,70.1617,70.2585,5042.0
2017-03-02 13:55:00,79.83,79.83,79.75,79.76,3642.0,70.2497,70.2497,70.1793,70.1881,3642.0
2017-03-02 14:00:00,79.78,79.8,79.73,79.74,6164.0,70.2057,70.2233,70.1617,70.1705,6164.0
2017-03-02 14:05:00,79.74,79.8,79.73,79.74,4158.0,70.1705,70.2233,70.1617,70.1705,4158.0
2017-03-02 14:10:00,79.73,79.86,79.73,79.84,8286.0,70.1617,70.2761,70.1617,70.2585,8286.0
2017-03-02 14:15:00,79.82,79.84,79.8,79.84,4550.0,70.2409,70.2585,70.2233,70.2585,4550.0
2017-03-02 14:20:00,79.83,79.89,79.83,79.84,4309.0,70.2497,70.3025,70.2497,70.2585,4309.0
2017-03-02 14:25:00,79.84,79.92,79.84,79.92,6291.0,70.2585,70.3289,70.2585,70.3289,6291.0
2017-03-02 14:30:00,79.93,79.96,79.93,79.96,4775.0,70.3377,70.3641,70.3377,70.3641,4775.0
2017-03-02 14:35:00,79.97,79.98,79.94,79.98,6937.0,70.3729,70.3817,70.3465,70.3817,6937.0
2017-03-02 14:40:00,79.98,79.98,79.95,79.96,3795.0,70.3817,70.3817,70.3553,70.3641,3795.0
2017-03-02 14:45:00,79.96,79.99,79.95,79.98,6689.0,70.3641,70.3905,70.3553,70.3817,6689.0
2017-03-02 14:50:00,79.98,79.98,79.97,79.98,2185.0,70.3817,70.3817,70.3729,70.3817,2185.0
2017-03-02 14:55:00,79.98,80.0,79.9,79.93,11712.0,70.3817,70.3993,70.3113,70.3377,11712.0
2017-03-02 15:00:00,79.93,79.93,79.89,79.92,3700.0,70.3377,70.3377,70.3025,70.3289,3700.0
2017-03-02 15:05:00,79.92,79.92,79.87,79.89,7455.0,70.3289,70.3289,70.2849,70.3025,7455.0
2017-03-02 15:10:00,79.89,79.91,79.87,79.91,6766.0,70.3025,70.3201,70.2849,70.3201,6766.0
2017-03-02 15:15:00,79.9,79.91,79.82,79.89,11783.0,70.3113,70.3201,70.2409,70.3025,11783.0
2017-03-02 15:20:00,79.9,79.97,79.89,79.94,10981.0,70.3113,70.3729,70.3025,70.3465,10981.0
2017-03-02 15:25:00,79.95,80.02,79.94,80.02,16637.0,70.3553,70.4169,70.3465,70.4169,16637.0
2017-03-02 15:30:00,80.03,80.05,79.99,80.01,11623.0,70.4257,70.4433,70.3905,70.4081,11623.0
2017-03-02 15:35:00,80.02,80.1,80.02,80.04,12644.0,70.4169,70.4873,70.4169,70.4345,12644.0
2017-03-02 15:40:00,80.05,80.05,79.9,79.98,23692.0,70.4433,70.4433,70.3113,70.3817,23692.0
2017-03-02 15:45:00,79.99,80.05,79.97,79.98,33266.0,70.3905,70.4433,70.3729,70.3817,33266.0
2017-03-02 15:50:00,79.98,79.99,79.94,79.98,37279.0,70.3817,70.3905,70.3465,70.3817,37279.0
2017-03-02 15:55:00,79.98,80.07,79.98,80.01,94074.0,70.3817,70.4609,70.3817,70.4081,94074.0
2017-03-03 09:30:00,80.02,80.02,79.57,79.62,9679.0,70.4169,70.4169,70.0209,70.0649,9679.0
2017-03-03 09:35:00,79.7,80.06,79.58,80.06,7176.0,70.1353,70.4521,70.0297,70.4521,7176.0
2017-03-03 09:40:00,80.05,80.12,79.93,80.04,3400.0,70.4433,70.5049,70.3377,70.4345,3400.0
2017-03-03 09:45:00,80.0,80.2,79.95,80.2,7712.0,70.3993,70.5753,70.3553,70.5753,7712.0
2017-03-03 09:50:00,80.18,80.28,80.09,80.1,6032.0,70.5577,70.6457,70.4785,70.4873,6032.0
2017-03-03 09:55:00,80.11,80.14,80.07,80.11,3600.0,70.4961,70.5225,70.4609,70.4961,3600.0
2017-03-03 10:00:00,80.06,80.27,80.04,80.26,6487.0,70.4521,70.6369,70.4345,70.6281,6487.0
2017-03-03 10:05:00,80.25,80.28,80.15,80.17,3051.0,70.6193,70.6457,70.5313,70.5489,3051.0
2017-03-03 10:10:00,80.17,80.5,80.17,80.49,12210.0,70.5489,70.8393,70.5489,70.8305,12210.0
2017-03-03 10:15:00,80.48,80.54,80.4,80.41,13984.0,70.8217,70.8745,70.7513,70.7601,13984.0
2017-03-03 10:20:00,80.42,80.45,80.34,80.39,12708.0,70.7689,70.7953,70.6985,70.7425,12708.0
2017-03-03 10:25:00,80.39,80.48,80.34,80.44,11899.0,70.7425,70.8217,70.6985,70.7865,11899.0
2017-03-03 10:30:00,80.44,80.44,80.31,80.38,14699.0,70.7865,70.7865,70.6721,70.7337,14699.0
2017-03-03 10:35:00,80.36,80.37,80.24,80.3,9500.0,70.7161,70.7249,70.6105,70.6633,9500.0
2017-03-03 10:40:00,80.3,80.35,80.25,80.35,7971.0,70.6633,70.7073,70.6193,70.7073,7971.0
2017-03-03 10:45:00,80.35,80.36,80.26,80.26,7400.0,70.7073,70.7161,70.6281,70.6281,7400.0
2017-03-03 10:50:00,80.27,80.54,80.27,80.53,14682.0,70.6369,70.8745,70.6369,70.8657,14682.0
2017-03-03 10:55:00,80.53,80.62,80.25,80.44,41069.0,70.8657,70.9449,70.6193,70.7865,41069.0
2017-03-03 11:00:00,80.42,80.42,80.15,80.22,19837.0,70.7689,70.7689,70.5313,70.5929,19837.0
2017-03-03 11:05:00,80.23,80.23,80.0,80.18,27306.0,70.6017,70.6017,70.3993,70.5577,27306.0
2017-03-03 11:10:00,80.2,80.27,80.15,80.2,10751.0,70.5753,70.6369,70.5313,70.5753,10751.0
2017-03-03 11:15:00,80.2,80.2,80.01,80.11,9664.0,70.5753,70.5753,70.4081,70.4961,9664.0
2017-03-03 11:20:00,80.09,80.21,80.09,80.21,10702.0,70.4785,70.5841,70.4785,70.5841,10702.0
2017-03-03 11:25:00,80.16,80.23,80.16,80.21,10465.0,70.5401,70.6017,70.5401,70.5841,10465.0
2017-03-03 11:30:00,80.21,80.33,80.2,80.31,15976.0,70.5841,70.6897,70.5753,70.6721,15976.0
2017-03-03 11:35:00,80.32,80.4,80.32,80.35,9432.0,70.6809,70.7513,70.6809,70.7073,9432.0
2017-03-03 11:40:00,80.35,80.35,80.24,80.24,3000.0,70.7073,70.7073,70.6105,70.6105,3000.0
2017-03-03 11:45:00,80.2,80.26,80.2,80.22,3064.0,70.5753,70.6281,70.5753,70.5929,3064.0
2017-03-03 11:50:00,80.22,80.23,80.06,80.23,23558.0,70.5929,70.6017,70.4521,70.6017,23558.0
2017-03-03 11:55:00,80.26,80.26,80.19,80.19,6211.0,70.6281,70.6281,70.5665,70.5665,6211.0
2017-03-03 12:00:00,80.18,80.24,80.15,80.24,6580.0,70.5577,70.6105,70.5313,70.6105,6580.0
2017-03-03 12:05:00,80.25,80.29,80.25,80.29,2500.0,70.6193,70.6545,70.6193,70.6545,2500.0
2017-03-03 12:10:00,80.28,80.3,80.26,80.3,9284.0,70.6457,70.6633,70.6281,70.6633,9284.0
2017-03-03 12:15:00,80.29,80.31,80.22,80.22,3410.0,70.6545,70.6721,70.5929,70.5929,3410.0
2017-03-03 12:20:00,80.24,80.28,80.22,80.22,6575.0,70.6105,70.6457,70.5929,70.5929,6575.0
2017-03-03 12:25:00,80.22,80.27,80.22,80.27,2388.0,70.5929,70.6369,70.5929,70.6369,2388.0
2017-03-03 12:30:00,80.27,80.38,80.27,80.33,5609.0,70.6369,70.7337,70.6369,70.6897,5609.0
2017-03-03 12:35:00,80.33,80.36,80.29,80.29,2626.0,70.6897,70.7161,70.6545,70.6545,2626.0
2017-03-03 12:40:00,80.3,80.33,80.27,80.33,1214.0,70.6633,70.6897,70.6369,70.6897,1214.0
2017-03-03 12:45:00,80.34,80.34,80.3,80.3,3518.0,70.6985,70.6985,70.6633,70.6633,3518.0
2017-03-03 12:50:00,80.29,80.33,80.25,80.33,5876.0,70.6545,70.6897,70.6193,70.6897,5876.0
2017-03-03 12:55:00,80.33,80.36,80.33,80.36,3258.0,70.6897,70.7161,70.6897,70.7161,3258.0
2017-03-03 13:00:00,80.36,80.37,80.17,80.34,7817.0,70.7161,70.7249,70.5489,70.6985,7817.0
2017-03-03 13:05:00,80.33,80.33,80.18,80.22,3903.0,70.6897,70.6897,70.5577,70.5929,3903.0
2017-03-03 13:10:00,80.22,80.25,80.2,80.23,2799.0,70.5929,70.6193,70.5753,70.6017,2799.0
2017-03-03 13:15:00,80.22,80.22,80.17,80.21,5257.0,70.5929,70.5929,70.5489,70.5841,5257.0
2017-03-03 13:20:00,80.14,80.21,80.13,80.18,4919.0,70.5225,70.5841,70.5137,70.5577,4919.0
2017-03-03 13:25:00,80.19,80.23,80.19,80.22,3150.0,70.5665,70.6017,70.5665,70.5929,3150.0
2017-03-03 13:30:00,80.22,80.24,80.18,80.18,3391.0,70.5929,70.6105,70.5577,70.5577,3391.0
2017-03-03 13:35:00,80.19,80.27,80.19,80.27,4700.0,70.5665,70.6369,70.5665,70.6369,4700.0
2017-03-03 13:40:00,80.28,80.29,80.26,80.26,3331.0,70.6457,70.6545,70.6281,70.6281,3331.0
2017-03-03 13:45:00,80.27,80.29,80.24,80.29,4494.0,70.6369,70.6545,70.6105,70.6545,4494.0
2017-03-03 13:50:00,80.3,80.31,80.26,80.26,4515.0,70.6633,70.6721,70.6281,70.6281,4515.0
2017-03-03 13:55:00,80.25,80.29,80.25,80.27,4279.0,70.6193,70.6545,70.6193,70.6369,4279.0
2017-03-03 14:00:00,80.27,80.28,80.23,80.28,7149.0,70.6369,70.6457,70.6017,70.6457,7149.0
2017-03-03 14:05:00,80.28,80.28,80.23,80.24,5900.0,70.6457,70.6457,70.6017,70.6105,5900.0
2017-03-03 14:10:00,80.25,80.28,80.24,80.24,7100.0,70.6193,70.6457,70.6105,70.6105,7100.0
2017-03-03 14:15:00,80.23,80.23,80.19,80.2,4696.0,70.6017,70.6017,70.5665,70.5753,4696.0
2017-03-03 14:20:00,80.2,80.23,80.19,80.22,5070.0,70.5753,70.6017,70.5665,70.5929,5070.0
2017-03-03 14:25:00,80.21,80.29,80.19,80.29,12831.0,70.5841,70.6545,70.5665,70.6545,12831.0
2017-03-03 14:30:00,80.3,80.37,80.29,80.37,6331.0,70.6633,70.7249,70.6545,70.7249,6331.0
2017-03-03 14:35:00,80.38,80.47,80.38,80.43,11281.0,70.7337,70.8129,70.7337,70.7777,11281.0
2017-03-03 14:40:00,80.42,80.47,80.4,80.45,10745.0,70.7689,70.8129,70.7513,70.7953,10745.0
2017-03-03 14:45:00,80.44,80.54,80.44,80.5,10907.0,70.7865,70.8745,70.7865,70.8393,10907.0
2017-03-03 14:50:00,80.51,80.51,80.47,80.49,5037.0,70.8481,70.8481,70.8129,70.8305,5037.0
2017-03-03 14:55:00,80.48,80.5,80.47,80.48,3516.0,70.8217,70.8393,70.8129,70.8217,3516.0
2017-03-03 15:00:00,80.47,80.57,80.45,80.5,15064.0,70.8129,70.9009,70.7953,70.8393,15064.0
2017-03-03 15:05:00,80.5,80.54,80.45,80.51,8534.0,70.8393,70.8745,70.7953,70.8481,8534.0
2017-03-03 15:10:00,80.51,80.52,80.48,80.5,10505.0,70.8481,70.8569,70.8217,70.8393,10505.0
2017-03-03 15:15:00,80.48,80.49,80.43,80.47,10360.0,70.8217,70.8305,70.7777,70.8129,10360.0
2017-03-03 15:20:00,80.47,80.52,80.47,80.51,8450.0,70.8129,70.8569,70.8129,70.8481,8450.0
2017-03-03 15:25:00,80.5,80.64,80.5,80.64,27992.0,70.8393,70.9625,70.8393,70.9625,27992.0
2017-03-03 15:30:00,80.64,80.71,80.63,80.71,34693.0,70.9625,71.0241,70.9537,71.0241,34693.0
2017-03-03 15:35:00,80.7,80.72,80.69,80.7,24362.0,71.0153,71.0329,71.0065,71.0153,24362.0
2017-03-03 15:40:00,80.7,80.7,80.48,80.52,24990.0,71.0153,71.0153,70.8217,70.8569,24990.0
2017-03-03 15:45:00,80.53,80.53,80.47,80.5,24865.0,70.8657,70.8657,70.8129,70.8393,24865.0
2017-03-03 15:50:00,80.5,80.57,80.48,80.55,39840.0,70.8393,70.9009,70.8217,70.8833,39840.0
2017-03-03 15:55:00,80.55,80.61,80.48,80.55,60905.0,70.8833,70.9361,70.8217,70.8833,60905.0
2017-03-06 09:30:00,79.97,80.17,79.83,79.9,16600.0,70.3729,70.5489,70.2497,70.3113,16600.0
2017-03-06 09:35:00,79.94,80.16,79.94,80.09,10542.0,70.3465,70.5401,70.3465,70.4785,10542.0
2017-03-06 09:40:00,80.05,80.05,79.83,79.99,13390.0,70.4433,70.4433,70.2497,70.3905,13390.0
2017-03-06 09:45:00,79.99,80.13,79.99,80.05,9841.0,70.3905,70.5137,70.3905,70.4433,9841.0
2017-03-06 09:50:00,80.05,80.13,80.01,80.1,6158.0,70.4433,70.5137,70.4081,70.4873,6158.0
2017-03-06 09:55:00,80.11,80.24,80.11,80.24,10400.0,70.4961,70.6105,70.4961,70.6105,10400.0
2017-03-06 10:00:00,80.28,80.28,80.15,80.25,11024.0,70.6457,70.6457,70.5313,70.6193,11024.0
2017-03-06 10:05:00,80.24,80.29,80.17,80.22,9110.0,70.6105,70.6545,70.5489,70.5929,9110.0
2017-03-06 10:10:00,80.23,80.28,80.18,80.21,10601.0,70.6017,70.6457,70.5577,70.5841,10601.0
2017-03-06 10:15:00,80.2,80.25,80.18,80.23,14152.0,70.5753,70.6193,70.5577,70.6017,14152.0
2017-03-06 10:20:00,80.22,80.3,80.19,80.27,15813.0,70.5929,70.6633,70.5665,70.6369,15813.0
2017-03-06 10:25:00,80.25,80.26,79.96,79.98,27891.0,70.6193,70.6281,70.3641,70.3817,27891.0
2017-03-06 10:30:00,79.98,79.99,79.79,79.87,21314.0,70.3817,70.3905,70.2145,70.2849,21314.0
2017-03-06 10:35:00,79.88,79.95,79.79,79.9,12801.0,70.2937,70.3553,70.2145,70.3113,12801.0
2017-03-06 10:40:00,79.89,80.02,79.89,80.02,16289.0,70.3025,70.4169,70.3025,70.4169,16289.0
2017-03-06 10:45:00,80.02,80.05,79.88,79.98,35941.0,70.4169,70.4433,70.2937,70.3817,35941.0
2017-03-06 10:50:00,80.01,80.03,79.99,79.99,6460.0,70.4081,70.4257,70.3905,70.3905,6460.0
2017-03-06 10:55:00,79.98,80.05,79.96,79.98,17385.0,70.3817,70.4433,70.3641,70.3817,17385.0
2017-03-06 11:00:00,79.96,80.0,79.92,79.96,7995.0,70.3641,70.3993,70.3289,70.3641,7995.0
2017-03-06 11:05:00,79.97,80.0,79.74,79.74,23742.0,70.3729,70.3993,70.1705,70.1705,23742.0
2017-03-06 11:10:00,79.72,79.81,79.72,79.81,11336.0,70.1529,70.2321,70.1529,70.2321,11336.0
2017-03-06 11:15:00,79.82,79.96,79.79,79.95,14817.0,70.2409,70.3641,70.2145,70.3553,14817.0
2017-03-06 11:20:00,79.95,79.99,79.91,79.98,3414.0,70.3553,70.3905,70.3201,70.3817,3414.0
2017-03-06 11:25:00,79.99,80.01,79.93,79.96,8656.0,70.3905,70.4081,70.3377,70.3641,8656.0
2017-03-06 11:30:00,79.95,79.96,79.92,79.95,4097.0,70.3553,70.3641,70.3289,70.3553,4097.0
2017-03-06 11:35:00,79.99,79.99,79.91,79.92,3206.0,70.3905,70.3905,70.3201,70.3289,3206.0
2017-03-06 11:40:00,79.91,79.91,79.83,79.85,6479.0,70.3201,70.3201,70.2497,70.2673,6479.0
2017-03-06 11:45:00,79.86,79.9,79.85,79.87,7539.0,70.2761,70.3113,70.2673,70.2849,7539.0
2017-03-06 11:50:00,79.86,79.86,79.69,79.72,17478.0,70.2761,70.2761,70.1265,70.1529,17478.0
2017-03-06 11:55:00,79.73,79.77,79.7,79.74,10661.0,70.1617,70.1969,70.1353,70.1705,10661.0
2017-03-06 12:00:00,79.75,79.81,79.75,79.81,5099.0,70.1793,70.2321,70.1793,70.2321,5099.0
2017-03-06 12:05:00,79.81,79.88,79.8,79.88,16834.0,70.2321,70.2937,70.2233,70.2937,16834.0
2017-03-06 12:10:00,79.88,79.96,79.87,79.88,9995.0,70.2937,70.3641,70.2849,70.2937,9995.0
2017-03-06 12:15:00,79.89,79.9,79.79,79.82,7164.0,70.3025,70.3113,70.2145,70.2409,7164.0
2017-03-06 12:20:00,79.82,79.85,79.81,79.81,7147.0,70.2409,70.2673,70.2321,70.2321,7147.0
2017-03-06 12:25:00,79.81,79.85,79.77,79.85,6245.0,70.2321,70.2673,70.1969,70.2673,6245.0
2017-03-06 12:30:00,79.84,79.91,79.81,79.84,11326.0,70.2585,70.3201,70.2321,70.2585,11326.0
2017-03-06 12:35:00,79.83,79.92,79.83,79.87,6528.0,70.2497,70.3289,70.2497,70.2849,6528.0
2017-03-06 12:40:00,79.85,79.88,79.83,79.85,6507.0,70.2673,70.2937,70.2497,70.2673,6507.0
2017-03-06 12:45:00,79.84,79.84,79.81,79.82,4692.0,70.2585,70.2585,70.2321,70.2409,4692.0
2017-03-06 12:50:00,79.82,79.85,79.8,79.81,15665.0,70.2409,70.2673,70.2233,70.2321,15665.0
2017-03-06 12:55:00,79.81,79.87,79.81,79.84,10509.0,70.2321,70.2849,70.2321,70.2585,10509.0
2017-03-06 13:00:00,79.85,79.97,79.85,79.97,9186.0,70.2673,70.3729,70.2673,70.3729,9186.0
2017-03-06 13:05:00,79.98,80.06,79.93,80.05,20283.0,70.3817,70.4521,70.3377,70.4433,20283.0
2017-03-06 13:10:00,80.04,80.05,80.01,80.05,4049.0,70.4345,70.4433,70.4081,70.4433,4049.0
2017-03-06 13:15:00,80.05,80.14,80.04,80.14,6849.0,70.4433,70.5225,70.4345,70.5225,6849.0
2017-03-06 13:20:00,80.15,80.2,80.14,80.18,11770.0,70.5313,70.5753,70.5225,70.5577,11770.0
2017-03-06 13:25:00,80.18,80.18,80.14,80.18,14400.0,70.5577,70.5577,70.5225,70.5577,14400.0
2017-03-06 13:30:00,80.18,80.23,80.14,80.17,37021.0,70.5577,70.6017,70.5225,70.5489,37021.0
2017-03-06 13:35:00,80.17,80.25,80.17,80.25,36554.0,70.5489,70.6193,70.5489,70.6193,36554.0
2017-03-06 13:40:00,80.22,80.22,80.17,80.18,7607.0,70.5929,70.5929,70.5489,70.5577,7607.0
2017-03-06 13:45:00,80.16,80.19,80.14,80.19,17473.0,70.5401,70.5665,70.5225,70.5665,17473.0
2017-03-06 13:50:00,80.18,80.19,80.14,80.16,22359.0,70.5577,70.5665,70.5225,70.5401,22359.0
2017-03-06 13:55:00,80.16,80.19,80.1,80.13,40495.0,70.5401,70.5665,70.4873,70.5137,40495.0
2017-03-06 14:00:00,80.15,80.17,80.03,80.05,23055.0,70.5313,70.5489,70.4257,70.4433,23055.0
2017-03-06 14:05:00,80.03,80.1,80.03,80.08,7781.0,70.4257,70.4873,70.4257,70.4697,7781.0
2017-03-06 14:10:00,80.07,80.08,80.0,80.07,13982.0,70.4609,70.4697,70.3993,70.4609,13982.0
2017-03-06 14:15:00,80.06,80.09,80.03,80.06,6783.0,70.4521,70.4785,70.4257,70.4521,6783.0
2017-03-06 14:20:00,80.05,80.06,80.03,80.05,7551.0,70.4433,70.4521,70.4257,70.4433,7551.0
2017-03-06 14:25:00,80.04,80.07,80.04,80.07,6404.0,70.4345,70.4609,70.4345,70.4609,6404.0
2017-03-06 14:30:00,80.05,80.07,80.04,80.06,6793.0,70.4433,70.4609,70.4345,70.4521,6793.0
2017-03-06 14:35:00,80.06,80.13,80.05,80.11,10875.0,70.4521,70.5137,70.4433,70.4961,10875.0
2017-03-06 14:40:00,80.11,80.11,80.06,80.06,4094.0,70.4961,70.4961,70.4521,70.4521,4094.0
2017-03-06 14:45:00,80.06,80.1,80.04,80.04,7099.0,70.4521,70.4873,70.4345,70.4345,7099.0
2017-03-06 14:50:00,80.05,80.06,79.99,80.04,15287.0,70.4433,70.4521,70.3905,70.4345,15287.0
2017-03-06 14:55:00,80.03,80.04,80.01,80.04,4676.0,70.4257,70.4345,70.4081,70.4345,4676.0
2017-03-06 15:00:00,80.04,80.07,80.02,80.04,8103.0,70.4345,70.4609,70.4169,70.4345,8103.0
2017-03-06 15:05:00,80.03,80.05,80.03,80.05,7753.0,70.4257,70.4433,70.4257,70.4433,7753.0
2017-03-06 15:10:00,80.05,80.05,80.03,80.04,9688.0,70.4433,70.4433,70.4257,70.4345,9688.0
2017-03-06 15:15:00,80.03,80.06,80.03,80.04,6671.0,70.4257,70.4521,70.4257,70.4345,6671.0
2017-03-06 15:20:00,80.05,80.06,79.96,79.99,31074.0,70.4433,70.4521,70.3641,70.3905,31074.0
2017-03-06 15:25:00,79.99,80.01,79.98,79.98,9146.0,70.3905,70.4081,70.3817,70.3817,9146.0
2017-03-06 15:30:00,79.98,80.01,79.98,80.0,16178.0,70.3817,70.4081,70.3817,70.3993,16178.0
2017-03-06 15:35:00,80.0,80.06,79.99,80.05,11140.0,70.3993,70.4521,70.3905,70.4433,11140.0
2017-03-06 15:40:00,80.05,80.05,80.01,80.03,20378.0,70.4433,70.4433,70.4081,70.4257,20378.0
2017-03-06 15:45:00,80.03,80.04,80.0,80.02,12110.0,70.4257,70.4345,70.3993,70.4169,12110.0
2017-03-06 15:50:00,80.01,80.04,79.98,80.01,25218.0,70.4081,70.4345,70.3817,70.4081,25218.0
2017-03-06 15:55:00,80.02,80.02,79.94,79.96,36087.0,70.4169,70.4169,70.3465,70.3641,36087.0
2017-03-07 09:30:00,79.65,79.65,79.3,79.41,29619.0,70.0913,70.0913,69.7833,69.8801,29619.0
2017-03-07 09:35:00,79.46,79.58,79.33,79.33,29782.0,69.9241,70.0297,69.8097,69.8097,29782.0
2017-03-07 09:40:00,79.36,79.37,79.15,79.19,6500.0,69.8361,69.8449,69.6513,69.6865,6500.0
2017-03-07 09:45:00,79.16,79.23,78.75,78.98,36909.0,69.6601,69.7217,69.2993,69.5017,36909.0
2017-03-07 09:50:00,78.95,79.11,78.88,79.0,83587.0,69.4753,69.6161,69.4137,69.5193,83587.0
2017-03-07 09:55:00,79.05,79.17,78.87,78.92,27054.0,69.5633,69.6689,69.4049,69.4489,27054.0
2017-03-07 10:00:00,78.92,79.05,78.92,78.99,24399.0,69.4489,69.5633,69.4489,69.5105,24399.0
2017-03-07 10:05:00,78.99,79.02,78.97,78.98,20387.0,69.5105,69.5369,69.4929,69.5017,20387.0
2017-03-07 10:10:00,78.98,79.12,78.97,79.08,16336.0,69.5017,69.6249,69.4929,69.5897,16336.0
2017-03-07 10:15:00,79.09,79.32,79.08,79.3,37161.0,69.5985,69.8009,69.5897,69.7833,37161.0
2017-03-07 10:20:00,79.32,79.4,79.3,79.39,34147.0,69.8009,69.8713,69.7833,69.8625,34147.0
2017-03-07 10:25:00,79.39,79.39,79.25,79.3,11795.0,69.8625,69.8625,69.7393,69.7833,11795.0
2017-03-07 10:30:00,79.35,79.4,79.32,79.35,30930.0,69.8273,69.8713,69.8009,69.8273,30930.0
2017-03-07 10:35:00,79.35,79.4,79.35,79.39,13793.0,69.8273,69.8713,69.8273,69.8625,13793.0
2017-03-07 10:40:00,79.39,79.39,79.33,79.36,11855.0,69.8625,69.8625,69.8097,69.8361,11855.0
2017-03-07 10:45:00,79.4,79.68,79.31,79.56,34309.0,69.8713,70.1177,69.7921,70.0121,34309.0
2017-03-07 10:50:00,79.54,80.17,79.54,79.78,101206.0,69.9945,70.5489,69.9945,70.2057,101206.0
2017-03-07 10:55:00,79.73,79.82,79.64,79.71,31077.0,70.1617,70.2409,70.0825,70.1441,31077.0
2017-03-07 11:00:00,79.71,79.77,79.68,79.71,27623.0,70.1441,70.1969,70.1177,70.1441,27623.0
2017-03-07 11:05:00,79.71,79.73,79.62,79.73,15141.0,70.1441,70.1617,70.0649,70.1617,15141.0
2017-03-07 11:10:00,79.73,79.73,79.56,79.62,6097.0,70.1617,70.1617,70.0121,70.0649,6097.0
2017-03-07 11:15:00,79.62,79.76,79.62,79.74,10626.0,70.0649,70.1881,70.0649,70.1705,10626.0
2017-03-07 11:20:00,79.77,79.88,79.75,79.75,9375.0,70.1969,70.2937,70.1793,70.1793,9375.0
2017-03-07 11:25:00,79.76,79.76,79.66,79.68,9719.0,70.1881,70.1881,70.1001,70.1177,9719.0
2017-03-07 11:30:00,79.7,79.72,79.59,79.69,14733.0,70.1353,70.1529,70.0385,70.1265,14733.0
2017-03-07 11:35:00,79.73,79.77,79.73,79.74,4342.0,70.1617,70.1969,70.1617,70.1705,4342.0
2017-03-07 11:40:00,79.74,79.79,79.72,79.72,5800.0,70.1705,70.2145,70.1529,70.1529,5800.0
2017-03-07 11:45:00,79.74,79.85,79.69,79.85,7500.0,70.1705,70.2673,70.1265,70.2673,7500.0
2017-03-07 11:50:00,79.85,79.85,79.74,79.76,5132.0,70.2673,70.2673,70.1705,70.1881,5132.0
2017-03-07 11:55:00,79.76,79.77,79.63,79.69,9410.0,70.1881,70.1969,70.0737,70.1265,9410.0
2017-03-07 12:00:00,79.7,79.8,79.7,79.8,4375.0,70.1353,70.2233,70.1353,70.2233,4375.0
2017-03-07 12:05:00,79.8,79.89,79.8,79.87,10990.0,70.2233,70.3025,70.2233,70.2849,10990.0
2017-03-07 12:10:00,79.89,79.92,79.86,79.87,2778.0,70.3025,70.3289,70.2761,70.2849,2778.0
2017-03-07 12:15:00,79.87,79.89,79.81,79.82,2642.0,70.2849,70.3025,70.2321,70.2409,2642.0
2017-03-07 12:20:00,79.85,79.93,79.85,79.88,4643.0,70.2673,70.3377,70.2673,70.2937,4643.0
2017-03-07 12:25:00,79.86,79.86,79.79,79.79,4701.0,70.2761,70.2761,70.2145,70.2145,4701.0
2017-03-07 12:30:00,79.79,79.79,79.72,79.74,1700.0,70.2145,70.2145,70.1529,70.1705,1700.0
2017-03-07 12:35:00,79.74,79.75,79.68,79.72,3900.0,70.1705,70.1793,70.1177,70.1529,3900.0
2017-03-07 12:40:00,79.73,79.73,79.69,79.7,1700.0,70.1617,70.1617,70.1265,70.1353,1700.0
2017-03-07 12:45:00,79.7,79.7,79.57,79.6,4393.0,70.1353,70.1353,70.0209,70.0473,4393.0
2017-03-07 12:50:00,79.59,79.75,79.59,79.75,11121.0,70.0385,70.1793,70.0385,70.1793,11121.0
2017-03-07 12:55:00,79.76,79.79,79.69,79.71,2915.0,70.1881,70.2145,70.1265,70.1441,2915.0
2017-03-07 13:00:00,79.74,79.87,79.74,79.83,8219.0,70.1705,70.2849,70.1705,70.2497,8219.0
2017-03-07 13:05:00,79.83,79.85,79.8,79.82,2500.0,70.2497,70.2673,70.2233,70.2409,2500.0
2017-03-07 13:10:00,79.81,79.91,79.79,79.91,12302.0,70.2321,70.3201,70.2145,70.3201,12302.0
2017-03-07 13:15:00,79.95,80.07,79.91,80.05,24421.0,70.3553,70.4609,70.3201,70.4433,24421.0
2017-03-07 13:20:00,80.02,80.02,79.87,79.93,4506.0,70.4169,70.4169,70.2849,70.3377,4506.0
2017-03-07 13:25:00,79.93,79.97,79.92,79.97,3590.0,70.3377,70.3729,70.3289,70.3729,3590.0
2017-03-07 13:30:00,79.97,79.99,79.87,79.89,5110.0,70.3729,70.3905,70.2849,70.3025,5110.0
2017-03-07 13:35:00,79.9,79.9,79.8,79.85,7339.0,70.3113,70.3113,70.2233,70.2673,7339.0
2017-03-07 13:40:00,79.82,79.92,79.81,79.92,5764.0,70.2409,70.3289,70.2321,70.3289,5764.0
2017-03-07 13:45:00,79.92,79.96,79.77,79.79,5398.0,70.3289,70.3641,70.1969,70.2145,5398.0
2017-03-07 13:50:00,79.78,79.78,79.72,79.75,8640.0,70.2057,70.2057,70.1529,70.1793,8640.0
2017-03-07 13:55:00,79.75,79.77,79.67,79.67,17693.0,70.1793,70.1969,70.1089,70.1089,17693.0
2017-03-07 14:00:00,79.67,79.8,79.67,79.8,14978.0,70.1089,70.2233,70.1089,70.2233,14978.0
2017-03-07 14:05:00,79.8,79.82,79.73,79.73,12105.0,70.2233,70.2409,70.1617,70.1617,12105.0
2017-03-07 14:10:00,79.76,79.86,79.76,79.86,10330.0,70.1881,70.2761,70.1881,70.2761,10330.0
2017-03-07 14:15:00,79.85,79.87,79.84,79.84,6517.0,70.2673,70.2849,70.2585,70.2585,6517.0
2017-03-07 14:20:00,79.83,79.83,79.79,79.79,4682.0,70.2497,70.2497,70.2145,70.2145,4682.0
2017-03-07 14:25:00,79.79,79.79,79.73,79.76,13139.0,70.2145,70.2145,70.1617,70.1881,13139.0
2017-03-07 14:30:00,79.77,79.77,79.73,79.74,7059.0,70.1969,70.1969,70.1617,70.1705,7059.0
2017-03-07 14:35:00,79.74,79.74,79.7,79.7,5349.0,70.1705,70.1705,70.1353,70.1353,5349.0
2017-03-07 14:40:00,79.7,79.74,79.67,79.73,7080.0,70.1353,70.1705,70.1089,70.1617,7080.0
2017-03-07 14:45:00,79.74,79.74,79.72,79.73,8235.0,70.1705,70.1705,70.1529,70.1617,8235.0
2017-03-07 14:50:00,79.75,79.76,79.71,79.72,12395.0,70.1793,70.1881,70.1441,70.1529,12395.0
2017-03-07 14:55:00,79.73,79.8,79.73,79.8,7315.0,70.1617,70.2233,70.1617,70.2233,7315.0
2017-03-07 15:00:00,79.81,79.87,79.79,79.8,5928.0,70.2321,70.2849,70.2145,70.2233,5928.0
2017-03-07 15:05:00,79.79,79.82,79.75,79.79,9827.0,70.2145,70.2409,70.1793,70.2145,9827.0
2017-03-07 15:10:00,79.79,79.9,79.79,79.89,10056.0,70.2145,70.3113,70.2145,70.3025,10056.0
2017-03-07 15:15:00,79.89,79.97,79.88,79.96,23463.0,70.3025,70.3729,70.2937,70.3641,23463.0
2017-03-07 15:20:00,79.93,79.96,79.86,79.96,7012.0,70.3377,70.3641,70.2761,70.3641,7012.0
2017-03-07 15:25:00,79.96,79.96,79.78,79.79,18724.0,70.3641,70.3641,70.2057,70.2145,18724.0
2017-03-07 15:30:00,79.8,79.82,79.73,79.77,19602.0,70.2233,70.2409,70.1617,70.1969,19602.0
2017-03-07 15:35:00,79.77,79.81,79.73,79.76,22010.0,70.1969,70.2321,70.1617,70.1881,22010.0
2017-03-07 15:40:00,79.76,79.76,79.64,79.68,17128.0,70.1881,70.1881,70.0825,70.1177,17128.0
2017-03-07 15:45:00,79.69,79.72,79.67,79.72,16342.0,70.1265,70.1529,70.1089,70.1529,16342.0
2017-03-07 15:50:00,79.73,79.76,79.65,79.69,20559.0,70.1617,70.1881,70.0913,70.1265,20559.0
2017-03-07 15:55:00,79.69,79.72,79.64,79.67,30891.0,70.1265,70.1529,70.0825,70.1089,30891.0
2017-03-08 09:30:00,79.76,79.77,79.64,79.73,7021.0,70.1881,70.1969,70.0825,70.1617,7021.0
2017-03-08 09:35:00,79.71,79.91,79.7,79.88,7000.0,70.1441,70.3201,70.1353,70.2937,7000.0
2017-03-08 09:40:00,79.88,80.0,79.76,79.95,20865.0,70.2937,70.3993,70.1881,70.3553,20865.0
2017-03-08 09:45:00,79.99,80.25,79.99,80.11,24736.0,70.3905,70.6193,70.3905,70.4961,24736.0
2017-03-08 09:50:00,80.11,80.15,80.03,80.15,17087.0,70.4961,70.5313,70.4257,70.5313,17087.0
2017-03-08 09:55:00,80.13,80.24,80.11,80.16,16770.0,70.5137,70.6105,70.4961,70.5401,16770.0
2017-03-08 10:00:00,80.16,80.19,80.05,80.17,10644.0,70.5401,70.5665,70.4433,70.5489,10644.0
2017-03-08 10:05:00,80.16,80.27,80.11,80.17,29574.0,70.5401,70.6369,70.4961,70.5489,29574.0
2017-03-08 10:10:00,80.16,80.16,80.1,80.1,9201.0,70.5401,70.5401,70.4873,70.4873,9201.0
2017-03-08 10:15:00,80.11,80.12,79.98,80.04,15645.0,70.4961,70.5049,70.3817,70.4345,15645.0
2017-03-08 10:20:00,80.02,80.09,79.94,80.04,12487.0,70.4169,70.4785,70.3465,70.4345,12487.0
2017-03-08 10:25:00,80.07,80.22,80.07,80.22,19888.0,70.4609,70.5929,70.4609,70.5929,19888.0
2017-03-08 10:30:00,80.23,80.28,80.16,80.16,9434.0,70.6017,70.6457,70.5401,70.5401,9434.0
2017-03-08 10:35:00,80.14,80.19,80.05,80.18,10479.0,70.5225,70.5665,70.4433,70.5577,10479.0
2017-03-08 10:40:00,80.18,80.24,80.11,80.18,6307.0,70.5577,70.6105,70.4961,70.5577,6307.0
2017-03-08 10:45:00,80.14,80.23,80.14,80.23,16897.0,70.5225,70.6017,70.5225,70.6017,16897.0
2017-03-08 10:50:00,80.23,80.23,80.14,80.2,15360.0,70.6017,70.6017,70.5225,70.5753,15360.0
2017-03-08 10:55:00,80.22,80.31,80.2,80.31,7479.0,70.5929,70.6721,70.5753,70.6721,7479.0
2017-03-08 11:00:00,80.31,80.31,80.15,80.27,15257.0,70.6721,70.6721,70.5313,70.6369,15257.0
2017-03-08 11:05:00,80.27,80.29,80.13,80.23,18970.0,70.6369,70.6545,70.5137,70.6017,18970.0
2017-03-08 11:10:00,80.23,80.28,80.22,80.24,8135.0,70.6017,70.6457,70.5929,70.6105,8135.0
2017-03-08 11:15:00,80.22,80.26,80.16,80.18,17603.0,70.5929,70.6281,70.5401,70.5577,17603.0
2017-03-08 11:20:00,80.19,80.24,80.13,80.2,42660.0,70.5665,70.6105,70.5137,70.5753,42660.0
2017-03-08 11:25:00,80.21,80.21,80.13,80.17,7468.0,70.5841,70.5841,70.5137,70.5489,7468.0
2017-03-08 11:30:00,80.16,80.38,80.14,80.36,50971.0,70.5401,70.7337,70.5225,70.7161,50971.0
2017-03-08 11:35:00,80.37,80.38,80.27,80.36,16466.0,70.7249,70.7337,70.6369,70.7161,16466.0
2017-03-08 11:40:00,80.34,80.35,80.24,80.24,15744.0,70.6985,70.7073,70.6105,70.6105,15744.0
2017-03-08 11:45:00,80.24,80.25,80.19,80.25,4824.0,70.6105,70.6193,70.5665,70.6193,4824.0
2017-03-08 11:50:00,80.24,80.25,80.2,80.23,3080.0,70.6105,70.6193,70.5753,70.6017,3080.0
2017-03-08 11:55:00,80.23,80.31,80.22,80.31,6116.0,70.6017,70.6721,70.5929,70.6721,6116.0
2017-03-08 12:00:00,80.31,80.31,80.14,80.2,8747.0,70.6721,70.6721,70.5225,70.5753,8747.0
2017-03-08 12:05:00,80.18,80.23,80.15,80.19,10750.0,70.5577,70.6017,70.5313,70.5665,10750.0
2017-03-08 12:10:00,80.19,80.22,80.15,80.18,6452.0,70.5665,70.5929,70.5313,70.5577,6452.0
2017-03-08 12:15:00,80.18,80.21,80.13,80.16,17549.0,70.5577,70.5841,70.5137,70.5401,17549.0
2017-03-08 12:20:00,80.16,80.21,80.15,80.19,8660.0,70.5401,70.5841,70.5313,70.5665,8660.0
2017-03-08 12:25:00,80.19,80.24,80.19,80.24,1251.0,70.5665,70.6105,70.5665,70.6105,1251.0
2017-03-08 12:30:00,80.21,80.26,80.21,80.26,2000.0,70.5841,70.6281,70.5841,70.6281,2000.0
2017-03-08 12:35:00,80.25,80.33,80.25,80.33,4536.0,70.6193,70.6897,70.6193,70.6897,4536.0
2017-03-08 12:40:00,80.34,80.51,80.33,80.4,17586.0,70.6985,70.8481,70.6897,70.7513,17586.0
2017-03-08 12:45:00,80.4,80.43,80.38,80.42,3189.0,70.7513,70.7777,70.7337,70.7689,3189.0
2017-03-08 12:50:00,80.42,80.48,80.4,80.47,2910.0,70.7689,70.8217,70.7513,70.8129,2910.0
2017-03-08 12:55:00,80.48,80.5,80.45,80.46,2201.0,70.8217,70.8393,70.7953,70.8041,2201.0
2017-03-08 13:00:00,80.45,80.48,80.4,80.4,5600.0,70.7953,70.8217,70.7513,70.7513,5600.0
2017-03-08 13:05:00,80.4,80.4,80.27,80.29,7400.0,70.7513,70.7513,70.6369,70.6545,7400.0
2017-03-08 13:10:00,80.29,80.32,80.25,80.32,7206.0,70.6545,70.6809,70.6193,70.6809,7206.0
2017-03-08 13:15:00,80.34,80.36,80.24,80.24,5031.0,70.6985,70.7161,70.6105,70.6105,5031.0
2017-03-08 13:20:00,80.25,80.25,80.2,80.2,6500.0,70.6193,70.6193,70.5753,70.5753,6500.0
2017-03-08 13:25:00,80.19,80.28,80.19,80.28,4129.0,70.5665,70.6457,70.5665,70.6457,4129.0
2017-03-08 13:30:00,80.29,80.35,80.29,80.35,4901.0,70.6545,70.7073,70.6545,70.7073,4901.0
2017-03-08 13:35:00,80.35,80.35,80.28,80.31,6521.0,70.7073,70.7073,70.6457,70.6721,6521.0
2017-03-08 13:40:00,80.32,80.34,80.31,80.31,2300.0,70.6809,70.6985,70.6721,70.6721,2300.0
2017-03-08 13:45:00,80.3,80.34,80.29,80.34,6788.0,70.6633,70.6985,70.6545,70.6985,6788.0
2017-03-08 13:50:00,80.33,80.33,80.26,80.26,3122.0,70.6897,70.6897,70.6281,70.6281,3122.0
2017-03-08 13:55:00,80.26,80.29,80.21,80.26,66660.0,70.6281,70.6545,70.5841,70.6281,66660.0
2017-03-08 14:00:00,80.24,80.24,80.1,80.17,21145.0,70.6105,70.6105,70.4873,70.5489,21145.0
2017-03-08 14:05:00,80.19,80.19,80.0,80.0,17929.0,70.5665,70.5665,70.3993,70.3993,17929.0
2017-03-08 14:10:00,80.01,80.02,79.97,80.0,34003.0,70.4081,70.4169,70.3729,70.3993,34003.0
2017-03-08 14:15:00,80.0,80.03,79.97,80.02,18471.0,70.3993,70.4257,70.3729,70.4169,18471.0
2017-03-08 14:20:00,80.02,80.06,79.97,80.05,31492.0,70.4169,70.4521,70.3729,70.4433,31492.0
2017-03-08 14:25:00,80.05,80.15,80.05,80.08,12331.0,70.4433,70.5313,70.4433,70.4697,12331.0
2017-03-08 14:30:00,80.1,80.16,80.1,80.16,10203.0,70.4873,70.5401,70.4873,70.5401,10203.0
2017-03-08 14:35:00,80.16,80.31,80.14,80.2,18858.0,70.5401,70.6721,70.5225,70.5753,18858.0
2017-03-08 14:40:00,80.19,80.21,80.16,80.2,4376.0,70.5665,70.5841,70.5401,70.5753,4376.0
2017-03-08 14:45:00,80.2,80.25,80.13,80.2,33285.0,70.5753,70.6193,70.5137,70.5753,33285.0
2017-03-08 14:50:00,80.2,80.22,80.18,80.21,4797.0,70.5753,70.5929,70.5577,70.5841,4797.0
2017-03-08 14:55:00,80.21,80.33,80.21,80.33,8069.0,70.5841,70.6897,70.5841,70.6897,8069.0
2017-03-08 15:00:00,80.31,80.38,80.3,80.38,9618.0,70.6721,70.7337,70.6633,70.7337,9618.0
2017-03-08 15:05:00,80.38,80.38,80.3,80.31,7914.0,70.7337,70.7337,70.6633,70.6721,7914.0
2017-03-08 15:10:00,80.31,80.36,80.3,80.35,7733.0,70.6721,70.7161,70.6633,70.7073,7733.0
2017-03-08 15:15:00,80.34,80.35,80.3,80.3,4600.0,70.6985,70.7073,70.6633,70.6633,4600.0
2017-03-08 15:20:00,80.29,80.33,80.27,80.31,11033.0,70.6545,70.6897,70.6369,70.6721,11033.0
2017-03-08 15:25:00,80.33,80.38,80.29,80.31,15433.0,70.6897,70.7337,70.6545,70.6721,15433.0
2017-03-08 15:30:00,80.31,80.31,80.08,80.09,16093.0,70.6721,70.6721,70.4697,70.4785,16093.0
2017-03-08 15:35:00,80.08,80.19,80.04,80.18,22818.0,70.4697,70.5665,70.4345,70.5577,22818.0
2017-03-08 15:40:00,80.18,80.2,79.98,80.08,30181.0,70.5577,70.5753,70.3817,70.4697,30181.0
2017-03-08 15:45:00,80.08,80.17,80.07,80.16,21635.0,70.4697,70.5489,70.4609,70.5401,21635.0
2017-03-08 15:50:00,80.15,80.25,80.11,80.21,42374.0,70.5313,70.6193,70.4961,70.5841,42374.0
2017-03-08 15:55:00,80.2,80.22,80.14,80.2,79365.0,70.5753,70.5929,70.5225,70.5753,79365.0
2017-03-09 09:30:00,80.17,80.41,80.01,80.31,14520.0,70.5489,70.7601,70.4081,70.6721,14520.0
2017-03-09 09:35:00,80.25,80.29,80.17,80.26,3525.0,70.6193,70.6545,70.5489,70.6281,3525.0
2017-03-09 09:40:00,80.26,80.46,80.26,80.38,4904.0,70.6281,70.8041,70.6281,70.7337,4904.0
2017-03-09 09:45:00,80.41,80.57,80.4,80.52,12863.0,70.7601,70.9009,70.7513,70.8569,12863.0
2017-03-09 09:50:00,80.49,80.53,80.36,80.53,8962.0,70.8305,70.8657,70.7161,70.8657,8962.0
2017-03-09 09:55:00,80.53,80.6,80.44,80.59,6817.0,70.8657,70.9273,70.7865,70.9185,6817.0
2017-03-09 10:00:00,80.56,80.56,80.44,80.44,7672.0,70.8921,70.8921,70.7865,70.7865,7672.0
2017-03-09 10:05:00,80.45,80.46,80.26,80.26,6715.0,70.7953,70.8041,70.6281,70.6281,6715.0
2017-03-09 10:10:00,80.28,80.45,80.28,80.43,15580.0,70.6457,70.7953,70.6457,70.7777,15580.0
2017-03-09 10:15:00,80.42,80.49,80.41,80.44,9355.0,70.7689,70.8305,70.7601,70.7865,9355.0
2017-03-09 10:20:00,80.4,80.46,80.4,80.43,12794.0,70.7513,70.8041,70.7513,70.7777,12794.0
2017-03-09 10:25:00,80.46,80.57,80.45,80.45,11963.0,70.8041,70.9009,70.7953,70.7953,11963.0
2017-03-09 10:30:00,80.44,80.52,80.38,80.46,10272.0,70.7865,70.8569,70.7337,70.8041,10272.0
2017-03-09 10:35:00,80.48,80.53,80.45,80.53,12175.0,70.8217,70.8657,70.7953,70.8657,12175.0
2017-03-09 10:40:00,80.51,80.58,80.46,80.51,16238.0,70.8481,70.9097,70.8041,70.8481,16238.0
2017-03-09 10:45:00,80.51,80.6,80.5,80.52,7400.0,70.8481,70.9273,70.8393,70.8569,7400.0
2017-03-09 10:50:00,80.53,80.6,80.49,80.58,8491.0,70.8657,70.9273,70.8305,70.9097,8491.0
2017-03-09 10:55:00,80.57,80.63,80.55,80.6,12033.0,70.9009,70.9537,70.8833,70.9273,12033.0
2017-03-09 11:00:00,80.61,80.63,80.44,80.44,13249.0,70.9361,70.9537,70.7865,70.7865,13249.0
2017-03-09 11:05:00,80.44,80.53,80.44,80.48,13900.0,70.7865,70.8657,70.7865,70.8217,13900.0
2017-03-09 11:10:00,80.49,80.5,80.48,80.49,7610.0,70.8305,70.8393,70.8217,70.8305,7610.0
2017-03-09 11:15:00,80.49,80.5,80.45,80.5,15190.0,70.8305,70.8393,70.7953,70.8393,15190.0
2017-03-09 11:20:00,80.49,80.5,80.46,80.48,9921.0,70.8305,70.8393,70.8041,70.8217,9921.0
2017-03-09 11:25:00,80.48,80.54,80.48,80.54,11795.0,70.8217,70.8745,70.8217,70.8745,11795.0
2017-03-09 11:30:00,80.53,80.53,80.49,80.5,1829.0,70.8657,70.8657,70.8305,70.8393,1829.0
2017-03-09 11:35:00,80.51,80.54,80.5,80.51,4885.0,70.8481,70.8745,70.8393,70.8481,4885.0
2017-03-09 11:40:00,80.5,80.55,80.49,80.54,10265.0,70.8393,70.8833,70.8305,70.8745,10265.0
2017-03-09 11:45:00,80.54,80.63,80.53,80.54,28065.0,70.8745,70.9537,70.8657,70.8745,28065.0
2017-03-09 11:50:00,80.52,80.55,80.48,80.52,24138.0,70.8569,70.8833,70.8217,70.8569,24138.0
2017-03-09 11:55:00,80.53,80.54,80.48,80.53,10165.0,70.8657,70.8745,70.8217,70.8657,10165.0
2017-03-09 12:00:00,80.53,80.57,80.52,80.53,1600.0,70.8657,70.9009,70.8569,70.8657,1600.0
2017-03-09 12:05:00,80.52,80.53,80.5,80.52,2750.0,70.8569,70.8657,70.8393,70.8569,2750.0
2017-03-09 12:10:00,80.52,80.57,80.51,80.54,3792.0,70.8569,70.9009,70.8481,70.8745,3792.0
2017-03-09 12:15:00,80.51,80.54,80.51,80.53,2466.0,70.8481,70.8745,70.8481,70.8657,2466.0
2017-03-09 12:20:00,80.54,80.59,80.53,80.57,11212.0,70.8745,70.9185,70.8657,70.9009,11212.0
2017-03-09 12:25:00,80.56,80.6,80.55,80.59,3911.0,70.8921,70.9273,70.8833,70.9185,3911.0
2017-03-09 12:30:00,80.59,80.6,80.57,80.6,2300.0,70.9185,70.9273,70.9009,70.9273,2300.0
2017-03-09 12:35:00,80.59,80.71,80.58,80.69,7352.0,70.9185,71.0241,70.9097,71.0065,7352.0
2017-03-09 12:40:00,80.7,80.76,80.65,80.71,7354.0,71.0153,71.0681,70.9713,71.0241,7354.0
2017-03-09 12:45:00,80.71,80.81,80.71,80.77,7420.0,71.0241,71.1121,71.0241,71.0769,7420.0
2017-03-09 12:50:00,80.77,80.8,80.77,80.79,1901.0,71.0769,71.1033,71.0769,71.0945,1901.0
2017-03-09 12:55:00,80.82,80.87,80.8,80.86,7460.0,71.1209,71.1649,71.1033,71.1561,7460.0
2017-03-09 13:00:00,80.86,80.88,80.85,80.88,2717.0,71.1561,71.1737,71.1473,71.1737,2717.0
2017-03-09 13:05:00,80.88,80.89,80.82,80.83,2832.0,71.1737,71.1825,71.1209,71.1297,2832.0
2017-03-09 13:10:00,80.84,80.85,80.74,80.74,3931.0,71.1385,71.1473,71.0505,71.0505,3931.0
2017-03-09 13:15:00,80.73,80.8,80.72,80.8,2330.0,71.0417,71.1033,71.0329,71.1033,2330.0
2017-03-09 13:20:00,80.81,80.87,80.78,80.79,5909.0,71.1121,71.1649,71.0857,71.0945,5909.0
2017-03-09 13:25:00,80.78,80.85,80.78,80.84,12233.0,71.0857,71.1473,71.0857,71.1385,12233.0
2017-03-09 13:30:00,80.83,80.83,80.78,80.81,7156.0,71.1297,71.1297,71.0857,71.1121,7156.0
2017-03-09 13:35:00,80.79,80.81,80.74,80.77,8978.0,71.0945,71.1121,71.0505,71.0769,8978.0
2017-03-09 13:40:00,80.78,80.83,80.77,80.8,4167.0,71.0857,71.1297,71.0769,71.1033,4167.0
2017-03-09 13:45:00,80.81,80.81,80.76,80.8,3664.0,71.1121,71.1121,71.0681,71.1033,3664.0
2017-03-09 13:50:00,80.8,80.86,80.8,80.83,9144.0,71.1033,71.1561,71.1033,71.1297,9144.0
2017-03-09 13:55:00,80.83,80.88,80.83,80.88,10009.0,71.1297,71.1737,71.1297,71.1737,10009.0
2017-03-09 14:00:00,80.88,80.89,80.77,80.77,3700.0,71.1737,71.1825,71.0769,71.0769,3700.0
2017-03-09 14:05:00,80.76,80.85,80.74,80.85,14825.0,71.0681,71.1473,71.0505,71.1473,14825.0
2017-03-09 14:10:00,80.84,80.89,80.82,80.82,10551.0,71.1385,71.1825,71.1209,71.1209,10551.0
2017-03-09 14:15:00,80.81,80.81,80.73,80.76,19447.0,71.1121,71.1121,71.0417,71.0681,19447.0
2017-03-09 14:20:00,80.76,80.83,80.76,80.83,4417.0,71.0681,71.1297,71.0681,71.1297,4417.0
2017-03-09 14:25:00,80.84,80.92,80.84,80.9,15251.0,71.1385,71.2089,71.1385,71.1913,15251.0
2017-03-09 14:30:00,80.9,80.94,80.88,80.9,62001.0,71.1913,71.2265,71.1737,71.1913,62001.0
2017-03-09 14:35:00,80.91,80.93,80.9,80.91,9561.0,71.2001,71.2177,71.1913,71.2001,9561.0
2017-03-09 14:40:00,80.9,80.92,80.89,80.91,22295.0,71.1913,71.2089,71.1825,71.2001,22295.0
2017-03-09 14:45:00,80.91,80.92,80.87,80.91,7082.0,71.2001,71.2089,71.1649,71.2001,7082.0
2017-03-09 14:50:00,80.91,80.95,80.9,80.92,7961.0,71.2001,71.2353,71.1913,71.2089,7961.0
2017-03-09 14:55:00,80.92,80.97,80.91,80.95,9982.0,71.2089,71.2529,71.2001,71.2353,9982.0
2017-03-09 15:00:00,80.97,81.08,80.96,81.05,9669.0,71.2529,71.3497,71.2441,71.3233,9669.0
2017-03-09 15:05:00,81.05,81.13,81.04,81.11,20690.0,71.3233,71.3937,71.3145,71.3761,20690.0
2017-03-09 15:10:00,81.12,81.15,81.06,81.07,12548.0,71.3849,71.4113,71.3321,71.3409,12548.0
2017-03-09 15:15:00,81.05,81.13,81.04,81.11,9175.0,71.3233,71.3937,71.3145,71.3761,9175.0
2017-03-09 15:20:00,81.11,81.11,81.08,81.09,11707.0,71.3761,71.3761,71.3497,71.3585,11707.0
2017-03-09 15:25:00,81.09,81.11,81.08,81.09,7545.0,71.3585,71.3761,71.3497,71.3585,7545.0
2017-03-09 15:30:00,81.1,81.26,81.09,81.25,42324.0,71.3673,71.5081,71.3585,71.4993,42324.0
2017-03-09 15:35:00,81.25,81.27,81.2,81.2,20756.0,71.4993,71.5169,71.4553,71.4553,20756.0
2017-03-09 15:40:00,81.2,81.28,81.2,81.27,18370.0,71.4553,71.5257,71.4553,71.5169,18370.0
2017-03-09 15:45:00,81.26,81.32,81.24,81.3,31492.0,71.5081,71.5609,71.4905,71.5433,31492.0
2017-03-09 15:50:00,81.3,81.37,81.3,81.36,79739.0,71.5433,71.6049,71.5433,71.5961,79739.0
2017-03-09 15:55:00,81.36,81.39,81.35,81.38,82156.0,71.5961,71.6225,71.5873,71.6137,82156.0
2017-03-10 09:30:00,81.28,81.67,81.28,81.6,26184.0,71.5257,71.8689,71.5257,71.8073,26184.0
2017-03-10 09:35:00,81.65,81.95,81.65,81.9,27569.0,71.8513,72.1153,71.8513,72.0713,27569.0
2017-03-10 09:40:00,81.89,82.28,81.83,82.25,46727.0,72.0625,72.4057,72.0097,72.3793,46727.0
2017-03-10 09:45:00,82.25,82.26,81.96,82.13,18910.0,72.3793,72.3881,72.1241,72.2737,18910.0
2017-03-10 09:50:00,82.16,82.45,82.11,82.11,26840.0,72.3001,72.5553,72.2561,72.2561,26840.0
2017-03-10 09:55:00,82.12,82.44,82.12,82.44,11423.0,72.2649,72.5465,72.2649,72.5465,11423.0
2017-03-10 10:00:00,82.43,82.43,82.06,82.06,8108.0,72.5377,72.5377,72.2121,72.2121,8108.0
2017-03-10 10:05:00,82.01,82.04,81.92,81.93,9455.0,72.1681,72.1945,72.0889,72.0977,9455.0
2017-03-10 10:10:00,81.95,82.04,81.89,82.01,12500.0,72.1153,72.1945,72.0625,72.1681,12500.0
2017-03-10 10:15:00,82.02,82.02,81.88,82.02,11720.0,72.1769,72.1769,72.0537,72.1769,11720.0
2017-03-10 10:20:00,81.99,81.99,81.88,81.9,20672.0,72.1505,72.1505,72.0537,72.0713,20672.0
2017-03-10 10:25:00,81.91,82.07,81.91,82.02,20579.0,72.0801,72.2209,72.0801,72.1769,20579.0
2017-03-10 10:30:00,82.01,82.21,81.99,82.03,19509.0,72.1681,72.3441,72.1505,72.1857,19509.0
2017-03-10 10:35:00,82.03,82.19,82.01,82.02,19316.0,72.1857,72.3265,72.1681,72.1769,19316.0
2017-03-10 10:40:00,82.01,82.05,81.95,81.99,24564.0,72.1681,72.2033,72.1153,72.1505,24564.0
2017-03-10 10:45:00,81.99,82.04,81.97,82.02,5692.0,72.1505,72.1945,72.1329,72.1769,5692.0
2017-03-10 10:50:00,82.01,82.06,81.96,82.0,4598.0,72.1681,72.2121,72.1241,72.1593,4598.0
2017-03-10 10:55:00,82.0,82.06,81.91,81.92,9731.0,72.1593,72.2121,72.0801,72.0889,9731.0
2017-03-10 11:00:00,81.92,81.97,81.82,81.9,12448.0,72.0889,72.1329,72.0009,72.0713,12448.0
2017-03-10 11:05:00,81.94,82.0,81.9,81.93,9595.0,72.1065,72.1593,72.0713,72.0977,9595.0
2017-03-10 11:10:00,81.91,81.92,81.83,81.86,10172.0,72.0801,72.0889,72.0097,72.0361,10172.0
2017-03-10 11:15:00,81.85,81.87,81.74,81.85,15194.0,72.0273,72.0449,71.9305,72.0273,15194.0
2017-03-10 11:20:00,81.88,81.9,81.84,81.88,4982.0,72.0537,72.0713,72.0185,72.0537,4982.0
2017-03-10 11:25:00,81.88,81.9,81.84,81.84,3333.0,72.0537,72.0713,72.0185,72.0185,3333.0
2017-03-10 11:30:00,81.84,81.85,81.76,81.78,6763.0,72.0185,72.0273,71.9481,71.9657,6763.0
2017-03-10 11:35:00,81.77,81.9,81.75,81.84,8450.0,71.9569,72.0713,71.9393,72.0185,8450.0
2017-03-10 11:40:00,81.82,81.83,81.71,81.71,9194.0,72.0009,72.0097,71.9041,71.9041,9194.0
2017-03-10 11:45:00,81.72,81.78,81.67,81.67,14699.0,71.9129,71.9657,71.8689,71.8689,14699.0
2017-03-10 11:50:00,81.69,81.69,81.5,81.56,16077.0,71.8865,71.8865,71.7193,71.7721,16077.0
2017-03-10 11:55:00,81.6,81.71,81.6,81.7,15735.0,71.8073,71.9041,71.8073,71.8953,15735.0
2017-03-10 12:00:00,81.7,81.74,81.61,81.61,4600.0,71.8953,71.9305,71.8161,71.8161,4600.0
2017-03-10 12:05:00,81.61,81.71,81.59,81.71,4839.0,71.8161,71.9041,71.7985,71.9041,4839.0
2017-03-10 12:10:00,81.72,81.74,81.71,81.72,5150.0,71.9129,71.9305,71.9041,71.9129,5150.0
2017-03-10 12:15:00,81.71,81.81,81.69,81.81,9958.0,71.9041,71.9921,71.8865,71.9921,9958.0
2017-03-10 12:20:00,81.81,81.84,81.8,81.83,6594.0,71.9921,72.0185,71.9833,72.0097,6594.0
2017-03-10 12:25:00,81.83,81.91,81.83,81.89,4261.0,72.0097,72.0801,72.0097,72.0625,4261.0
2017-03-10 12:30:00,81.88,81.93,81.86,81.93,7210.0,72.0537,72.0977,72.0361,72.0977,7210.0
2017-03-10 12:35:00,81.93,81.96,81.91,81.94,11580.0,72.0977,72.1241,72.0801,72.1065,11580.0
2017-03-10 12:40:00,81.94,81.95,81.87,81.95,4385.0,72.1065,72.1153,72.0449,72.1153,4385.0
2017-03-10 12:45:00,81.96,81.96,81.87,81.91,4000.0,72.1241,72.1241,72.0449,72.0801,4000.0
2017-03-10 12:50:00,81.9,81.9,81.79,81.85,5916.0,72.0713,72.0713,71.9745,72.0273,5916.0
2017-03-10 12:55:00,81.85,81.89,81.82,81.87,2952.0,72.0273,72.0625,72.0009,72.0449,2952.0
2017-03-10 13:00:00,81.88,81.89,81.81,81.84,7258.0,72.0537,72.0625,71.9921,72.0185,7258.0
2017-03-10 13:05:00,81.83,81.88,81.63,81.63,16135.0,72.0097,72.0537,71.8337,71.8337,16135.0
2017-03-10 13:10:00,81.64,81.64,81.52,81.59,10727.0,71.8425,71.8425,71.7369,71.7985,10727.0
2017-03-10 13:15:00,81.58,81.59,81.52,81.53,4743.0,71.7897,71.7985,71.7369,71.7457,4743.0
2017-03-10 13:20:00,81.53,81.53,81.48,81.52,2951.0,71.7457,71.7457,71.7017,71.7369,2951.0
2017-03-10 13:25:00,81.52,81.64,81.52,81.64,6703.0,71.7369,71.8425,71.7369,71.8425,6703.0
2017-03-10 13:30:00,81.64,81.73,81.61,81.71,10137.0,71.8425,71.9217,71.8161,71.9041,10137.0
2017-03-10 13:35:00,81.7,81.79,81.7,81.78,4047.0,71.8953,71.9745,71.8953,71.9657,4047.0
2017-03-10 13:40:00,81.78,81.82,81.78,81.8,4700.0,71.9657,72.0009,71.9657,71.9833,4700.0
2017-03-10 13:45:00,81.79,81.9,81.78,81.88,5503.0,71.9745,72.0713,71.9657,72.0537,5503.0
2017-03-10 13:50:00,81.89,81.92,81.88,81.91,3893.0,72.0625,72.0889,72.0537,72.0801,3893.0
2017-03-10 13:55:00,81.91,81.92,81.79,81.82,3115.0,72.0801,72.0889,71.9745,72.0009,3115.0
2017-03-10 14:00:00,81.8,81.81,81.73,81.77,3400.0,71.9833,71.9921,71.9217,71.9569,3400.0
2017-03-10 14:05:00,81.79,81.79,81.76,81.76,2457.0,71.9745,71.9745,71.9481,71.9481,2457.0
2017-03-10 14:10:00,81.76,81.83,81.76,81.83,5520.0,71.9481,72.0097,71.9481,72.0097,5520.0
2017-03-10 14:15:00,81.85,81.85,81.82,81.83,2100.0,72.0273,72.0273,72.0009,72.0097,2100.0
2017-03-10 14:20:00,81.82,81.92,81.82,81.88,6239.0,72.0009,72.0889,72.0009,72.0537,6239.0
2017-03-10 14:25:00,81.88,81.91,81.87,81.91,6288.0,72.0537,72.0801,72.0449,72.0801,6288.0
2017-03-10 14:30:00,81.91,81.95,81.87,81.87,4662.0,72.0801,72.1153,72.0449,72.0449,4662.0
2017-03-10 14:35:00,81.87,81.97,81.86,81.97,7137.0,72.0449,72.1329,72.0361,72.1329,7137.0
2017-03-10 14:40:00,81.98,82.0,81.96,81.99,4602.0,72.1417,72.1593,72.1241,72.1505,4602.0
2017-03-10 14:45:00,81.99,82.0,81.96,81.99,8174.0,72.1505,72.1593,72.1241,72.1505,8174.0
2017-03-10 14:50:00,82.0,82.0,81.93,81.94,8124.0,72.1593,72.1593,72.0977,72.1065,8124.0
2017-03-10 14:55:00,81.94,81.96,81.93,81.96,8423.0,72.1065,72.1241,72.0977,72.1241,8423.0
2017-03-10 15:00:00,81.96,81.99,81.95,81.98,8350.0,72.1241,72.1505,72.1153,72.1417,8350.0
2017-03-10 15:05:00,81.98,81.99,81.92,81.98,11435.0,72.1417,72.1505,72.0889,72.1417,11435.0
2017-03-10 15:10:00,81.98,81.98,81.96,81.98,3733.0,72.1417,72.1417,72.1241,72.1417,3733.0
2017-03-10 15:15:00,81.98,81.98,81.88,81.93,8076.0,72.1417,72.1417,72.0537,72.0977,8076.0
2017-03-10 15:20:00,81.93,81.96,81.92,81.96,5950.0,72.0977,72.1241,72.0889,72.1241,5950.0
2017-03-10 15:25:00,81.96,82.0,81.93,81.99,8008.0,72.1241,72.1593,72.0977,72.1505,8008.0
2017-03-10 15:30:00,82.0,82.01,81.96,81.96,14803.0,72.1593,72.1681,72.1241,72.1241,14803.0
2017-03-10 15:35:00,81.97,82.04,81.94,82.0,14305.0,72.1329,72.1945,72.1065,72.1593,14305.0
2017-03-10 15:40:00,81.99,81.99,81.96,81.96,8007.0,72.1505,72.1505,72.1241,72.1241,8007.0
2017-03-10 15:45:00,81.96,82.01,81.94,81.99,19618.0,72.1241,72.1681,72.1065,72.1505,19618.0
2017-03-10 15:50:00,81.99,82.1,81.98,82.08,25141.0,72.1505,72.2473,72.1417,72.2297,25141.0
2017-03-10 15:55:00,82.1,82.12,82.0,82.09,65400.0,72.2473,72.2649,72.1593,72.2385,65400.0
2017-03-13 09:30:00,81.41,81.89,81.41,81.75,27334.0,72.0525,72.4773,72.0525,72.3534,27334.0
2017-03-13 09:35:00,81.76,82.12,81.76,82.1,26777.0,72.3623,72.6809,72.3623,72.6632,26777.0
2017-03-13 09:40:00,82.11,82.11,82.02,82.1,11395.0,72.672,72.672,72.5924,72.6632,11395.0
2017-03-13 09:45:00,82.01,82.01,81.88,81.94,8938.0,72.5835,72.5835,72.4685,72.5216,8938.0
2017-03-13 09:50:00,81.88,81.9,81.67,81.9,16835.0,72.4685,72.4862,72.2826,72.4862,16835.0
2017-03-13 09:55:00,81.89,81.89,81.58,81.6,11010.0,72.4773,72.4773,72.203,72.2207,11010.0
2017-03-13 10:00:00,81.6,81.63,81.48,81.48,12657.0,72.2207,72.2472,72.1144,72.1144,12657.0
2017-03-13 10:05:00,81.45,81.49,81.4,81.43,7137.0,72.0879,72.1233,72.0436,72.0702,7137.0
2017-03-13 10:10:00,81.45,81.56,81.45,81.53,4820.0,72.0879,72.1853,72.0879,72.1587,4820.0
2017-03-13 10:15:00,81.52,81.54,81.49,81.51,8113.0,72.1499,72.1676,72.1233,72.141,8113.0
2017-03-13 10:20:00,81.53,81.54,81.44,81.45,9007.0,72.1587,72.1676,72.079,72.0879,9007.0
2017-03-13 10:25:00,81.45,81.56,81.45,81.53,7755.0,72.0879,72.1853,72.0879,72.1587,7755.0
2017-03-13 10:30:00,81.53,81.53,81.42,81.42,6574.0,72.1587,72.1587,72.0613,72.0613,6574.0
2017-03-13 10:35:00,81.43,81.43,81.36,81.36,5600.0,72.0702,72.0702,72.0082,72.0082,5600.0
2017-03-13 10:40:00,81.37,81.42,81.33,81.38,6277.0,72.0171,72.0613,71.9817,72.0259,6277.0
2017-03-13 10:45:00,81.36,81.38,81.31,81.38,20400.0,72.0082,72.0259,71.964,72.0259,20400.0
2017-03-13 10:50:00,81.38,81.39,81.26,81.26,6932.0,72.0259,72.0348,71.9197,71.9197,6932.0
2017-03-13 10:55:00,81.26,81.29,81.18,81.25,12096.0,71.9197,71.9463,71.8489,71.9109,12096.0
2017-03-13 11:00:00,81.25,81.28,81.19,81.2,6176.0,71.9109,71.9374,71.8578,71.8666,6176.0
2017-03-13 11:05:00,81.22,81.27,81.12,81.16,7339.0,71.8843,71.9286,71.7958,71.8312,7339.0
2017-03-13 11:10:00,81.17,81.26,81.16,81.16,7695.0,71.8401,71.9197,71.8312,71.8312,7695.0
2017-03-13 11:15:00,81.15,81.23,81.15,81.23,6800.0,71.8224,71.8932,71.8224,71.8932,6800.0
2017-03-13 11:20:00,81.23,81.34,81.23,81.29,10214.0,71.8932,71.9905,71.8932,71.9463,10214.0
2017-03-13 11:25:00,81.29,81.29,81.17,81.22,10723.0,71.9463,71.9463,71.8401,71.8843,10723.0
2017-03-13 11:30:00,81.23,81.24,81.19,81.24,11750.0,71.8932,71.902,71.8578,71.902,11750.0
2017-03-13 11:35:00,81.24,81.33,81.24,81.33,3632.0,71.902,71.9817,71.902,71.9817,3632.0
2017-03-13 11:40:00,81.33,81.33,81.26,81.3,11215.0,71.9817,71.9817,71.9197,71.9551,11215.0
2017-03-13 11:45:00,81.3,81.34,81.3,81.33,5527.0,71.9551,71.9905,71.9551,71.9817,5527.0
2017-03-13 11:50:00,81.34,81.4,81.34,81.4,7138.0,71.9905,72.0436,71.9905,72.0436,7138.0
2017-03-13 11:55:00,81.4,81.42,81.38,81.42,4273.0,72.0436,72.0613,72.0259,72.0613,4273.0
2017-03-13 12:00:00,81.42,81.55,81.42,81.44,38778.0,72.0613,72.1764,72.0613,72.079,38778.0
2017-03-13 12:05:00,81.45,81.56,81.34,81.4,18319.0,72.0879,72.1853,71.9905,72.0436,18319.0
2017-03-13 12:10:00,81.41,81.41,81.36,81.36,2933.0,72.0525,72.0525,72.0082,72.0082,2933.0
2017-03-13 12:15:00,81.36,81.36,81.28,81.29,3700.0,72.0082,72.0082,71.9374,71.9463,3700.0
2017-03-13 12:20:00,81.29,81.29,81.22,81.22,4777.0,71.9463,71.9463,71.8843,71.8843,4777.0
2017-03-13 12:25:00,81.21,81.25,81.21,81.25,2401.0,71.8755,71.9109,71.8755,71.9109,2401.0
2017-03-13 12:30:00,81.22,81.31,81.21,81.29,4884.0,71.8843,71.964,71.8755,71.9463,4884.0
2017-03-13 12:35:00,81.29,81.29,81.25,81.25,2917.0,71.9463,71.9463,71.9109,71.9109,2917.0
2017-03-13 12:40:00,81.25,81.28,81.23,81.27,4740.0,71.9109,71.9374,71.8932,71.9286,4740.0
2017-03-13 12:45:00,81.28,81.31,81.27,81.31,2600.0,71.9374,71.964,71.9286,71.964,2600.0
2017-03-13 12:50:00,81.32,81.32,81.27,81.31,5755.0,71.9728,71.9728,71.9286,71.964,5755.0
2017-03-13 12:55:00,81.31,81.31,81.25,81.25,3993.0,71.964,71.964,71.9109,71.9109,3993.0
2017-03-13 13:00:00,81.26,81.27,81.23,81.26,5434.0,71.9197,71.9286,71.8932,71.9197,5434.0
2017-03-13 13:05:00,81.26,81.31,81.25,81.31,2932.0,71.9197,71.964,71.9109,71.964,2932.0
2017-03-13 13:10:00,81.32,81.33,81.26,81.28,8434.0,71.9728,71.9817,71.9197,71.9374,8434.0
2017-03-13 13:15:00,81.29,81.32,81.27,81.32,6700.0,71.9463,71.9728,71.9286,71.9728,6700.0
2017-03-13 13:20:00,81.32,81.32,81.31,81.32,1781.0,71.9728,71.9728,71.964,71.9728,1781.0
2017-03-13 13:25:00,81.31,81.32,81.29,81.32,5144.0,71.964,71.9728,71.9463,71.9728,5144.0
2017-03-13 13:30:00,81.32,81.33,81.28,81.33,6200.0,71.9728,71.9817,71.9374,71.9817,6200.0
2017-03-13 13:35:00,81.33,81.33,81.28,81.29,5669.0,71.9817,71.9817,71.9374,71.9463,5669.0
2017-03-13 13:40:00,81.31,81.33,81.3,81.32,2868.0,71.964,71.9817,71.9551,71.9728,2868.0
2017-03-13 13:45:00,81.33,81.34,81.32,81.32,3700.0,71.9817,71.9905,71.9728,71.9728,3700.0
2017-03-13 13:50:00,81.32,81.35,81.32,81.34,5033.0,71.9728,71.9994,71.9728,71.9905,5033.0
2017-03-13 13:55:00,81.36,81.37,81.35,81.36,3102.0,72.0082,72.0171,71.9994,72.0082,3102.0
2017-03-13 14:00:00,81.36,81.37,81.24,81.27,8187.0,72.0082,72.0171,71.902,71.9286,8187.0
2017-03-13 14:05:00,81.28,81.31,81.21,81.24,6822.0,71.9374,71.964,71.8755,71.902,6822.0
2017-03-13 14:10:00,81.24,81.24,81.23,81.24,1118.0,71.902,71.902,71.8932,71.902,1118.0
2017-03-13 14:15:00,81.24,81.28,81.18,81.23,11780.0,71.902,71.9374,71.8489,71.8932,11780.0
2017-03-13 14:20:00,81.23,81.28,81.21,81.27,6271.0,71.8932,71.9374,71.8755,71.9286,6271.0
2017-03-13 14:25:00,81.27,81.29,81.26,81.29,6747.0,71.9286,71.9463,71.9197,71.9463,6747.0
2017-03-13 14:30:00,81.29,81.39,81.29,81.39,7792.0,71.9463,72.0348,71.9463,72.0348,7792.0
2017-03-13 14:35:00,81.39,81.45,81.38,81.44,14286.0,72.0348,72.0879,72.0259,72.079,14286.0
2017-03-13 14:40:00,81.45,81.55,81.44,81.54,13133.0,72.0879,72.1764,72.079,72.1676,13133.0
2017-03-13 14:45:00,81.54,81.61,81.54,81.61,17910.0,72.1676,72.2295,72.1676,72.2295,17910.0
2017-03-13 14:50:00,81.61,81.65,81.6,81.61,9700.0,72.2295,72.2649,72.2207,72.2295,9700.0
2017-03-13 14:55:00,81.62,81.68,81.62,81.66,21598.0,72.2384,72.2915,72.2384,72.2738,21598.0
2017-03-13 15:00:00,81.66,81.71,81.66,81.71,12809.0,72.2738,72.318,72.2738,72.318,12809.0
2017-03-13 15:05:00,81.71,81.71,81.65,81.68,13383.0,72.318,72.318,72.2649,72.2915,13383.0
2017-03-13 15:10:00,81.68,81.73,81.68,81.7,13277.0,72.2915,72.3357,72.2915,72.3092,13277.0
2017-03-13 15:15:00,81.7,81.72,81.66,81.66,11164.0,72.3092,72.3269,72.2738,72.2738,11164.0
2017-03-13 15:20:00,81.67,81.67,81.59,81.64,12732.0,72.2826,72.2826,72.2118,72.2561,12732.0
2017-03-13 15:25:00,81.65,81.69,81.65,81.68,15175.0,72.2649,72.3003,72.2649,72.2915,15175.0
2017-03-13 15:30:00,81.69,81.69,81.61,81.61,9772.0,72.3003,72.3003,72.2295,72.2295,9772.0
2017-03-13 15:35:00,81.61,81.68,81.56,81.65,25748.0,72.2295,72.2915,72.1853,72.2649,25748.0
2017-03-13 15:40:00,81.65,81.67,81.63,81.67,13169.0,72.2649,72.2826,72.2472,72.2826,13169.0
2017-03-13 15:45:00,81.67,81.7,81.61,81.64,23411.0,72.2826,72.3092,72.2295,72.2561,23411.0
2017-03-13 15:50:00,81.63,81.64,81.58,81.62,29318.0,72.2472,72.2561,72.203,72.2384,29318.0
2017-03-13 15:55:00,81.62,81.69,81.6,81.65,38096.0,72.2384,72.3003,72.2207,72.2649,38096.0
2017-03-14 09:30:00,81.4,81.6,81.2,81.53,49362.0,72.0436,72.2207,71.8666,72.1587,49362.0
2017-03-14 09:35:00,81.54,81.85,81.5,81.85,4574.0,72.1676,72.4419,72.1321,72.4419,4574.0
2017-03-14 09:40:00,81.85,81.95,81.81,81.92,18409.0,72.4419,72.5304,72.4065,72.5039,18409.0
2017-03-14 09:45:00,81.91,82.0,81.89,81.96,14599.0,72.495,72.5747,72.4773,72.5393,14599.0
2017-03-14 09:50:00,81.96,81.98,81.89,81.92,11009.0,72.5393,72.557,72.4773,72.5039,11009.0
2017-03-14 09:55:00,81.91,81.95,81.81,81.89,25942.0,72.495,72.5304,72.4065,72.4773,25942.0
2017-03-14 10:00:00,81.87,81.87,81.71,81.72,8825.0,72.4596,72.4596,72.318,72.3269,8825.0
2017-03-14 10:05:00,81.72,81.85,81.71,81.79,10888.0,72.3269,72.4419,72.318,72.3888,10888.0
2017-03-14 10:10:00,81.82,81.88,81.81,81.84,9897.0,72.4154,72.4685,72.4065,72.4331,9897.0
2017-03-14 10:15:00,81.84,81.94,81.84,81.87,14433.0,72.4331,72.5216,72.4331,72.4596,14433.0
2017-03-14 10:20:00,81.86,82.11,81.86,82.09,29250.0,72.4508,72.672,72.4508,72.6543,29250.0
2017-03-14 10:25:00,82.07,82.08,82.0,82.05,7236.0,72.6366,72.6455,72.5747,72.6189,7236.0
2017-03-14 10:30:00,82.03,82.15,81.96,82.15,17421.0,72.6012,72.7074,72.5393,72.7074,17421.0
2017-03-14 10:35:00,82.14,82.17,82.08,82.16,11830.0,72.6986,72.7251,72.6455,72.7163,11830.0
2017-03-14 10:40:00,82.14,82.14,82.01,82.06,6171.0,72.6986,72.6986,72.5835,72.6278,6171.0
2017-03-14 10:45:00,82.04,82.09,82.0,82.04,6683.0,72.6101,72.6543,72.5747,72.6101,6683.0
2017-03-14 10:50:00,82.06,82.11,82.03,82.06,8322.0,72.6278,72.672,72.6012,72.6278,8322.0
2017-03-14 10:55:00,82.05,82.14,82.04,82.14,11766.0,72.6189,72.6986,72.6101,72.6986,11766.0
2017-03-14 11:00:00,82.14,82.18,82.06,82.09,4975.0,72.6986,72.734,72.6278,72.6543,4975.0
2017-03-14 11:05:00,82.09,82.09,81.94,81.98,16747.0,72.6543,72.6543,72.5216,72.557,16747.0
2017-03-14 11:10:00,81.99,82.07,81.98,82.07,6668.0,72.5658,72.6366,72.557,72.6366,6668.0
2017-03-14 11:15:00,82.09,82.14,82.07,82.14,5019.0,72.6543,72.6986,72.6366,72.6986,5019.0
2017-03-14 11:20:00,82.15,82.15,82.06,82.09,4055.0,72.7074,72.7074,72.6278,72.6543,4055.0
2017-03-14 11:25:00,82.09,82.17,82.07,82.13,5885.0,72.6543,72.7251,72.6366,72.6897,5885.0
2017-03-14 11:30:00,82.13,82.19,82.12,82.17,4407.0,72.6897,72.7428,72.6809,72.7251,4407.0
2017-03-14 11:35:00,82.17,82.21,82.15,82.17,12654.0,72.7251,72.7605,72.7074,72.7251,12654.0
2017-03-14 11:40:00,82.14,82.37,82.14,82.33,6928.0,72.6986,72.9021,72.6986,72.8667,6928.0
2017-03-14 11:45:00,82.33,82.43,82.31,82.41,12417.0,72.8667,72.9553,72.849,72.9376,12417.0
2017-03-14 11:50:00,82.41,82.58,82.4,82.52,9956.0,72.9376,73.088,72.9287,73.0349,9956.0
2017-03-14 11:55:00,82.5,82.55,82.49,82.53,5241.0,73.0172,73.0615,73.0084,73.0438,5241.0
2017-03-14 12:00:00,82.54,82.63,82.52,82.59,11245.0,73.0526,73.1323,73.0349,73.0969,11245.0
2017-03-14 12:05:00,82.57,82.7,82.52,82.59,26316.0,73.0792,73.1942,73.0349,73.0969,26316.0
2017-03-14 12:10:00,82.59,82.66,82.58,82.59,18589.0,73.0969,73.1588,73.088,73.0969,18589.0
2017-03-14 12:15:00,82.57,82.59,82.5,82.54,11372.0,73.0792,73.0969,73.0172,73.0526,11372.0
2017-03-14 12:20:00,82.54,82.75,82.52,82.69,12541.0,73.0526,73.2385,73.0349,73.1854,12541.0
2017-03-14 12:25:00,82.68,82.71,82.64,82.64,5026.0,73.1765,73.2031,73.1411,73.1411,5026.0
2017-03-14 12:30:00,82.64,82.77,82.63,82.76,23575.0,73.1411,73.2562,73.1323,73.2473,23575.0
2017-03-14 12:35:00,82.75,82.85,82.74,82.77,10532.0,73.2385,73.327,73.2296,73.2562,10532.0
2017-03-14 12:40:00,82.79,82.91,82.75,82.91,14140.0,73.2739,73.3801,73.2385,73.3801,14140.0
2017-03-14 12:45:00,82.91,83.18,82.87,83.17,37947.0,73.3801,73.619,73.3447,73.6102,37947.0
2017-03-14 12:50:00,83.15,83.26,83.02,83.26,37224.0,73.5925,73.6898,73.4774,73.6898,37224.0
2017-03-14 12:55:00,83.28,83.51,83.21,83.21,53038.0,73.7076,73.9111,73.6456,73.6456,53038.0
2017-03-14 13:00:00,83.23,83.32,83.08,83.22,25517.0,73.6633,73.743,73.5305,73.6544,25517.0
2017-03-14 13:05:00,83.25,83.43,83.21,83.29,34764.0,73.681,73.8403,73.6456,73.7164,34764.0
2017-03-14 13:10:00,83.32,83.53,83.2,83.38,59403.0,73.743,73.9288,73.6367,73.7961,59403.0
2017-03-14 13:15:00,83.38,83.47,83.3,83.47,20463.0,73.7961,73.8757,73.7253,73.8757,20463.0
2017-03-14 13:20:00,83.47,83.6,83.41,83.58,24772.0,73.8757,73.9908,73.8226,73.9731,24772.0
2017-03-14 13:25:00,83.54,83.77,83.52,83.67,67795.0,73.9377,74.1412,73.92,74.0527,67795.0
2017-03-14 13:30:00,83.64,83.78,83.63,83.69,34932.0,74.0262,74.1501,74.0173,74.0704,34932.0
2017-03-14 13:35:00,83.67,83.86,83.65,83.77,52477.0,74.0527,74.2209,74.035,74.1412,52477.0
2017-03-14 13:40:00,83.74,83.81,83.67,83.69,53963.0,74.1147,74.1766,74.0527,74.0704,53963.0
2017-03-14 13:45:00,83.71,83.72,83.51,83.51,20864.0,74.0881,74.097,73.9111,73.9111,20864.0
2017-03-14 13:50:00,83.48,83.59,83.29,83.51,33361.0,73.8846,73.9819,73.7164,73.9111,33361.0
2017-03-14 13:55:00,83.5,83.57,83.43,83.43,25748.0,73.9023,73.9642,73.8403,73.8403,25748.0
2017-03-14 14:00:00,83.43,83.49,83.4,83.46,25029.0,73.8403,73.8934,73.8138,73.8669,25029.0
2017-03-14 14:05:00,83.45,83.53,83.45,83.45,20752.0,73.858,73.9288,73.858,73.858,20752.0
2017-03-14 14:10:00,83.45,83.45,83.22,83.23,18655.0,73.858,73.858,73.6544,73.6633,18655.0
2017-03-14 14:15:00,83.25,83.36,83.13,83.21,21292.0,73.681,73.7784,73.5748,73.6456,21292.0
2017-03-14 14:20:00,83.23,83.33,83.18,83.27,13498.0,73.6633,73.7518,73.619,73.6987,13498.0
2017-03-14 14:25:00,83.27,83.45,83.25,83.38,10492.0,73.6987,73.858,73.681,73.7961,10492.0
2017-03-14 14:30:00,83.35,83.47,83.35,83.44,9833.0,73.7695,73.8757,73.7695,73.8492,9833.0
2017-03-14 14:35:00,83.45,83.46,83.29,83.29,11148.0,73.858,73.8669,73.7164,73.7164,11148.0
2017-03-14 14:40:00,83.29,83.46,83.28,83.42,11601.0,73.7164,73.8669,73.7076,73.8315,11601.0
2017-03-14 14:45:00,83.43,83.53,83.43,83.52,19860.0,73.8403,73.9288,73.8403,73.92,19860.0
2017-03-14 14:50:00,83.5,83.51,83.31,83.37,16312.0,73.9023,73.9111,73.7341,73.7872,16312.0
2017-03-14 14:55:00,83.35,83.35,83.23,83.28,10749.0,73.7695,73.7695,73.6633,73.7076,10749.0
2017-03-14 15:00:00,83.28,83.36,83.26,83.31,9693.0,73.7076,73.7784,73.6898,73.7341,9693.0
2017-03-14 15:05:00,83.31,83.4,83.22,83.33,26233.0,73.7341,73.8138,73.6544,73.7518,26233.0
2017-03-14 15:10:00,83.31,83.33,83.23,83.3,19467.0,73.7341,73.7518,73.6633,73.7253,19467.0
2017-03-14 15:15:00,83.3,83.37,83.26,83.34,17992.0,73.7253,73.7872,73.6898,73.7607,17992.0
2017-03-14 15:20:00,83.35,83.36,83.3,83.32,16801.0,73.7695,73.7784,73.7253,73.743,16801.0
2017-03-14 15:25:00,83.31,83.32,83.28,83.31,23721.0,73.7341,73.743,73.7076,73.7341,23721.0
2017-03-14 15:30:00,83.31,83.35,83.28,83.3,26922.0,73.7341,73.7695,73.7076,73.7253,26922.0
2017-03-14 15:35:00,83.3,83.3,83.23,83.27,23991.0,73.7253,73.7253,73.6633,73.6987,23991.0
2017-03-14 15:40:00,83.27,83.27,83.15,83.15,26477.0,73.6987,73.6987,73.5925,73.5925,26477.0
2017-03-14 15:45:00,83.15,83.29,83.09,83.13,50678.0,73.5925,73.7164,73.5394,73.5748,50678.0
2017-03-14 15:50:00,83.13,83.25,83.12,83.22,54125.0,73.5748,73.681,73.5659,73.6544,54125.0
2017-03-14 15:55:00,83.22,83.37,83.22,83.34,84449.0,73.6544,73.7872,73.6544,73.7607,84449.0
2017-03-15 09:30:00,83.46,83.71,83.45,83.62,20913.0,73.8669,74.0881,73.858,74.0085,20913.0
2017-03-15 09:35:00,83.64,83.97,83.64,83.82,9864.0,74.0262,74.3182,74.0262,74.1855,9864.0
2017-03-15 09:40:00,83.85,84.04,83.81,84.0,21552.0,74.212,74.3802,74.1766,74.3448,21552.0
2017-03-15 09:45:00,84.03,84.14,83.96,84.12,11080.0,74.3713,74.4687,74.3094,74.451,11080.0
2017-03-15 09:50:00,84.13,84.16,83.9,83.94,13185.0,74.4598,74.4864,74.2563,74.2917,13185.0
2017-03-15 09:55:00,83.93,84.12,83.91,83.99,20697.0,74.2828,74.451,74.2651,74.3359,20697.0
2017-03-15 10:00:00,84.0,84.36,83.98,84.27,24223.0,74.3448,74.6634,74.3271,74.5838,24223.0
2017-03-15 10:05:00,84.33,84.34,84.02,84.04,11485.0,74.6369,74.6457,74.3625,74.3802,11485.0
2017-03-15 10:10:00,84.05,84.14,84.05,84.06,10012.0,74.389,74.4687,74.389,74.3979,10012.0
2017-03-15 10:15:00,84.04,84.04,83.87,83.96,6029.0,74.3802,74.3802,74.2297,74.3094,6029.0
2017-03-15 10:20:00,83.91,83.98,83.88,83.96,12062.0,74.2651,74.3271,74.2386,74.3094,12062.0
2017-03-15 10:25:00,83.96,84.01,83.89,83.97,10451.0,74.3094,74.3536,74.2474,74.3182,10451.0
2017-03-15 10:30:00,83.97,84.01,83.9,84.0,8770.0,74.3182,74.3536,74.2563,74.3448,8770.0
2017-03-15 10:35:00,84.01,84.09,84.01,84.06,7851.0,74.3536,74.4244,74.3536,74.3979,7851.0
2017-03-15 10:40:00,84.04,84.11,84.0,84.11,9793.0,74.3802,74.4421,74.3448,74.4421,9793.0
2017-03-15 10:45:00,84.12,84.24,84.08,84.23,12459.0,74.451,74.5572,74.4156,74.5484,12459.0
2017-03-15 10:50:00,84.23,84.28,84.23,84.25,7842.0,74.5484,74.5926,74.5484,74.5661,7842.0
2017-03-15 10:55:00,84.27,84.29,84.22,84.23,8402.0,74.5838,74.6015,74.5395,74.5484,8402.0
2017-03-15 11:00:00,84.23,84.24,84.01,84.02,14125.0,74.5484,74.5572,74.3536,74.3625,14125.0
2017-03-15 11:05:00,84.02,84.18,84.01,84.18,12473.0,74.3625,74.5041,74.3536,74.5041,12473.0
2017-03-15 11:10:00,84.18,84.18,84.13,84.13,19949.0,74.5041,74.5041,74.4598,74.4598,19949.0
2017-03-15 11:15:00,84.14,84.21,84.13,84.21,10225.0,74.4687,74.5307,74.4598,74.5307,10225.0
2017-03-15 11:20:00,84.22,84.26,84.15,84.26,10933.0,74.5395,74.5749,74.4776,74.5749,10933.0
2017-03-15 11:25:00,84.26,84.51,84.26,84.5,28682.0,74.5749,74.7962,74.5749,74.7873,28682.0
2017-03-15 11:30:00,84.5,84.58,84.48,84.48,18175.0,74.7873,74.8581,74.7696,74.7696,18175.0
2017-03-15 11:35:00,84.5,84.55,84.46,84.49,15798.0,74.7873,74.8316,74.7519,74.7785,15798.0
2017-03-15 11:40:00,84.47,84.51,84.45,84.46,8405.0,74.7608,74.7962,74.7431,74.7519,8405.0
2017-03-15 11:45:00,84.47,84.47,84.36,84.36,9184.0,74.7608,74.7608,74.6634,74.6634,9184.0
2017-03-15 11:50:00,84.35,84.38,84.34,84.36,6916.0,74.6546,74.6811,74.6457,74.6634,6916.0
2017-03-15 11:55:00,84.37,84.39,84.34,84.37,7040.0,74.6723,74.69,74.6457,74.6723,7040.0
2017-03-15 12:00:00,84.37,84.89,84.36,84.76,45633.0,74.6723,75.1325,74.6634,75.0174,45633.0
2017-03-15 12:05:00,84.75,84.76,84.65,84.65,12538.0,75.0086,75.0174,74.9201,74.9201,12538.0
2017-03-15 12:10:00,84.65,84.76,84.53,84.76,16477.0,74.9201,75.0174,74.8139,75.0174,16477.0
2017-03-15 12:15:00,84.71,84.79,84.67,84.74,11065.0,74.9732,75.044,74.9378,74.9997,11065.0
2017-03-15 12:20:00,84.72,84.77,84.66,84.73,24728.0,74.982,75.0263,74.9289,74.9909,24728.0
2017-03-15 12:25:00,84.74,84.77,84.69,84.75,15216.0,74.9997,75.0263,74.9555,75.0086,15216.0
2017-03-15 12:30:00,84.73,84.73,84.53,84.59,13279.0,74.9909,74.9909,74.8139,74.867,13279.0
2017-03-15 12:35:00,84.55,84.97,84.47,84.7,44863.0,74.8316,75.2033,74.7608,74.9643,44863.0
2017-03-15 12:40:00,84.7,85.42,84.69,85.09,73146.0,74.9643,75.6016,74.9555,75.3095,73146.0
2017-03-15 12:45:00,85.11,85.12,84.71,84.72,7901.0,75.3272,75.3361,74.9732,74.982,7901.0
2017-03-15 12:50:00,84.69,84.84,84.65,84.71,13602.0,74.9555,75.0882,74.9201,74.9732,13602.0
2017-03-15 12:55:00,84.65,84.78,84.65,84.76,11745.0,74.9201,75.0351,74.9201,75.0174,11745.0
2017-03-15 13:00:00,84.78,85.11,84.78,84.98,21926.0,75.0351,75.3272,75.0351,75.2121,21926.0
2017-03-15 13:05:00,84.93,84.93,84.82,84.88,7383.0,75.1679,75.1679,75.0705,75.1236,7383.0
2017-03-15 13:10:00,84.89,84.89,84.81,84.84,8481.0,75.1325,75.1325,75.0617,75.0882,8481.0
2017-03-15 13:15:00,84.85,84.85,84.72,84.72,7258.0,75.0971,75.0971,74.982,74.982,7258.0
2017-03-15 13:20:00,84.69,84.78,84.69,84.78,6928.0,74.9555,75.0351,74.9555,75.0351,6928.0
2017-03-15 13:25:00,84.78,84.78,84.69,84.69,7152.0,75.0351,75.0351,74.9555,74.9555,7152.0
2017-03-15 13:30:00,84.7,84.75,84.66,84.73,9075.0,74.9643,75.0086,74.9289,74.9909,9075.0
2017-03-15 13:35:00,84.73,84.85,84.71,84.81,9617.0,74.9909,75.0971,74.9732,75.0617,9617.0
2017-03-15 13:40:00,84.77,84.82,84.76,84.82,7623.0,75.0263,75.0705,75.0174,75.0705,7623.0
2017-03-15 13:45:00,84.78,84.81,84.7,84.71,5730.0,75.0351,75.0617,74.9643,74.9732,5730.0
2017-03-15 13:50:00,84.69,84.83,84.65,84.75,22710.0,74.9555,75.0794,74.9201,75.0086,22710.0
2017-03-15 13:55:00,84.75,84.75,84.57,84.57,5272.0,75.0086,75.0086,74.8493,74.8493,5272.0
2017-03-15 14:00:00,84.61,84.97,84.57,84.88,18662.0,74.8847,75.2033,74.8493,75.1236,18662.0
2017-03-15 14:05:00,84.86,85.07,84.77,84.77,11843.0,75.1059,75.2918,75.0263,75.0263,11843.0
2017-03-15 14:10:00,84.77,84.92,84.76,84.87,8085.0,75.0263,75.159,75.0174,75.1148,8085.0
2017-03-15 14:15:00,84.89,84.91,84.83,84.88,9276.0,75.1325,75.1502,75.0794,75.1236,9276.0
2017-03-15 14:20:00,84.85,84.95,84.85,84.95,8494.0,75.0971,75.1856,75.0971,75.1856,8494.0
2017-03-15 14:25:00,84.95,85.04,84.9,84.93,8424.0,75.1856,75.2653,75.1413,75.1679,8424.0
2017-03-15 14:30:00,84.91,84.95,84.84,84.94,10614.0,75.1502,75.1856,75.0882,75.1767,10614.0
2017-03-15 14:35:00,84.92,84.95,84.83,84.86,9246.0,75.159,75.1856,75.0794,75.1059,9246.0
2017-03-15 14:40:00,84.87,84.92,84.83,84.83,10169.0,75.1148,75.159,75.0794,75.0794,10169.0
2017-03-15 14:45:00,84.89,85.02,84.87,85.0,14097.0,75.1325,75.2475,75.1148,75.2298,14097.0
2017-03-15 14:50:00,85.01,85.02,84.93,84.93,19395.0,75.2387,75.2475,75.1679,75.1679,19395.0
2017-03-15 14:55:00,84.93,84.99,84.83,84.99,15646.0,75.1679,75.221,75.0794,75.221,15646.0
2017-03-15 15:00:00,85.0,85.13,84.99,85.12,23038.0,75.2298,75.3449,75.221,75.3361,23038.0
2017-03-15 15:05:00,85.12,85.37,85.11,85.16,26314.0,75.3361,75.5573,75.3272,75.3715,26314.0
2017-03-15 15:10:00,85.17,85.3,85.13,85.3,22412.0,75.3803,75.4954,75.3449,75.4954,22412.0
2017-03-15 15:15:00,85.31,85.43,85.28,85.3,31788.0,75.5042,75.6104,75.4777,75.4954,31788.0
2017-03-15 15:20:00,85.29,85.29,85.15,85.24,19690.0,75.4865,75.4865,75.3626,75.4423,19690.0
2017-03-15 15:25:00,85.25,85.34,85.23,85.3,17708.0,75.4511,75.5308,75.4334,75.4954,17708.0
2017-03-15 15:30:00,85.28,85.37,85.22,85.33,27005.0,75.4777,75.5573,75.4246,75.5219,27005.0
2017-03-15 15:35:00,85.34,85.38,85.24,85.24,16150.0,75.5308,75.5662,75.4423,75.4423,16150.0
2017-03-15 15:40:00,85.24,85.39,85.23,85.35,48729.0,75.4423,75.575,75.4334,75.5396,48729.0
2017-03-15 15:45:00,85.36,85.39,85.14,85.18,53938.0,75.5485,75.575,75.3538,75.3892,53938.0
2017-03-15 15:50:00,85.18,85.24,85.15,85.23,51666.0,75.3892,75.4423,75.3626,75.4334,51666.0
2017-03-15 15:55:00,85.23,85.29,85.16,85.25,109919.0,75.4334,75.4865,75.3715,75.4511,109919.0
2017-03-16 09:30:00,85.34,85.87,85.22,85.87,25625.0,75.5308,75.9998,75.4246,75.9998,25625.0
2017-03-16 09:35:00,85.75,85.78,85.52,85.52,18855.0,75.8936,75.9202,75.6901,75.6901,18855.0
2017-03-16 09:40:00,85.49,85.75,85.48,85.74,13234.0,75.6635,75.8936,75.6547,75.8848,13234.0
2017-03-16 09:45:00,85.79,86.23,85.65,86.09,30377.0,75.929,76.3185,75.8051,76.1946,30377.0
2017-03-16 09:50:00,86.08,86.17,85.83,85.83,25077.0,76.1857,76.2654,75.9644,75.9644,25077.0
2017-03-16 09:55:00,85.77,85.77,85.61,85.67,10353.0,75.9113,75.9113,75.7697,75.8228,10353.0
2017-03-16 10:00:00,85.69,85.74,85.46,85.56,20398.0,75.8405,75.8848,75.637,75.7255,20398.0
2017-03-16 10:05:00,85.56,85.79,85.53,85.78,33598.0,75.7255,75.929,75.6989,75.9202,33598.0
2017-03-16 10:10:00,85.75,85.75,85.47,85.59,97440.0,75.8936,75.8936,75.6458,75.752,97440.0
2017-03-16 10:15:00,85.54,85.61,85.37,85.45,84389.0,75.7078,75.7697,75.5573,75.6281,84389.0
2017-03-16 10:20:00,85.43,85.48,85.14,85.22,45682.0,75.6104,75.6547,75.3538,75.4246,45682.0
2017-03-16 10:25:00,85.24,85.37,85.22,85.29,27888.0,75.4423,75.5573,75.4246,75.4865,27888.0
2017-03-16 10:30:00,85.26,85.44,85.2,85.44,35752.0,75.46,75.6193,75.4069,75.6193,35752.0
2017-03-16 10:35:00,85.48,85.71,85.46,85.51,28458.0,75.6547,75.8582,75.637,75.6812,28458.0
2017-03-16 10:40:00,85.53,85.58,85.28,85.37,92151.0,75.6989,75.7432,75.4777,75.5573,92151.0
2017-03-16 10:45:00,85.34,85.51,85.33,85.47,16072.0,75.5308,75.6812,75.5219,75.6458,16072.0
2017-03-16 10:50:00,85.48,85.48,85.28,85.34,13398.0,75.6547,75.6547,75.4777,75.5308,13398.0
2017-03-16 10:55:00,85.36,85.38,85.25,85.26,13989.0,75.5485,75.5662,75.4511,75.46,13989.0
2017-03-16 11:00:00,85.28,85.28,85.17,85.21,38068.0,75.4777,75.4777,75.3803,75.4157,38068.0
2017-03-16 11:05:00,85.2,85.33,85.2,85.29,19109.0,75.4069,75.5219,75.4069,75.4865,19109.0
2017-03-16 11:10:00,85.27,85.43,85.2,85.35,71733.0,75.4688,75.6104,75.4069,75.5396,71733.0
2017-03-16 11:15:00,85.36,85.41,85.2,85.23,10202.0,75.5485,75.5927,75.4069,75.4334,10202.0
2017-03-16 11:20:00,85.23,85.29,85.11,85.13,17240.0,75.4334,75.4865,75.3272,75.3449,17240.0
2017-03-16 11:25:00,85.11,85.14,85.01,85.01,12342.0,75.3272,75.3538,75.2387,75.2387,12342.0
2017-03-16 11:30:00,85.0,85.0,84.85,84.86,10957.0,75.2298,75.2298,75.0971,75.1059,10957.0
2017-03-16 11:35:00,84.84,84.87,84.8,84.82,9805.0,75.0882,75.1148,75.0528,75.0705,9805.0
2017-03-16 11:40:00,84.81,85.0,84.8,85.0,23200.0,75.0617,75.2298,75.0528,75.2298,23200.0
2017-03-16 11:45:00,85.0,85.07,84.99,85.07,6680.0,75.2298,75.2918,75.221,75.2918,6680.0
2017-03-16 11:50:00,85.06,85.14,85.04,85.09,8175.0,75.283,75.3538,75.2653,75.3095,8175.0
2017-03-16 11:55:00,85.08,85.15,85.02,85.14,9582.0,75.3007,75.3626,75.2475,75.3538,9582.0
2017-03-16 12:00:00,85.15,85.18,85.1,85.11,11403.0,75.3626,75.3892,75.3184,75.3272,11403.0
2017-03-16 12:05:00,85.11,85.26,85.08,85.26,11818.0,75.3272,75.46,75.3007,75.46,11818.0
2017-03-16 12:10:00,85.27,85.27,85.14,85.2,9395.0,75.4688,75.4688,75.3538,75.4069,9395.0
2017-03-16 12:15:00,85.2,85.24,85.15,85.2,6740.0,75.4069,75.4423,75.3626,75.4069,6740.0
2017-03-16 12:20:00,85.18,85.18,85.09,85.15,12585.0,75.3892,75.3892,75.3095,75.3626,12585.0
2017-03-16 12:25:00,85.16,85.37,85.1,85.15,30635.0,75.3715,75.5573,75.3184,75.3626,30635.0
2017-03-16 12:30:00,85.16,85.23,85.16,85.21,9435.0,75.3715,75.4334,75.3715,75.4157,9435.0
2017-03-16 12:35:00,85.22,85.38,85.22,85.28,7805.0,75.4246,75.5662,75.4246,75.4777,7805.0
2017-03-16 12:40:00,85.29,85.32,85.27,85.31,4404.0,75.4865,75.5131,75.4688,75.5042,4404.0
2017-03-16 12:45:00,85.29,85.35,85.21,85.22,10059.0,75.4865,75.5396,75.4157,75.4246,10059.0
2017-03-16 12:50:00,85.19,85.28,85.17,85.28,8873.0,75.398,75.4777,75.3803,75.4777,8873.0
2017-03-16 12:55:00,85.28,85.31,85.23,85.31,12650.0,75.4777,75.5042,75.4334,75.5042,12650.0
2017-03-16 13:00:00,85.3,85.3,85.14,85.14,7631.0,75.4954,75.4954,75.3538,75.3538,7631.0
2017-03-16 13:05:00,85.12,85.12,85.02,85.05,10756.0,75.3361,75.3361,75.2475,75.2741,10756.0
2017-03-16 13:10:00,85.03,85.03,84.93,85.0,14988.0,75.2564,75.2564,75.1679,75.2298,14988.0
2017-03-16 13:15:00,84.99,85.01,84.93,85.01,17121.0,75.221,75.2387,75.1679,75.2387,17121.0
2017-03-16 13:20:00,85.01,85.02,84.96,84.96,7687.0,75.2387,75.2475,75.1944,75.1944,7687.0
2017-03-16 13:25:00,84.95,85.06,84.94,85.05,13725.0,75.1856,75.283,75.1767,75.2741,13725.0
2017-03-16 13:30:00,85.06,85.16,85.06,85.15,9224.0,75.283,75.3715,75.283,75.3626,9224.0
2017-03-16 13:35:00,85.12,85.12,85.01,85.02,7199.0,75.3361,75.3361,75.2387,75.2475,7199.0
2017-03-16 13:40:00,85.01,85.03,84.99,85.0,10800.0,75.2387,75.2564,75.221,75.2298,10800.0
2017-03-16 13:45:00,85.01,85.09,85.01,85.09,9411.0,75.2387,75.3095,75.2387,75.3095,9411.0
2017-03-16 13:50:00,85.1,85.1,85.04,85.05,7304.0,75.3184,75.3184,75.2653,75.2741,7304.0
2017-03-16 13:55:00,85.04,85.06,85.0,85.01,7735.0,75.2653,75.283,75.2298,75.2387,7735.0
2017-03-16 14:00:00,85.0,85.04,85.0,85.03,7436.0,75.2298,75.2653,75.2298,75.2564,7436.0
2017-03-16 14:05:00,85.03,85.11,85.03,85.09,7404.0,75.2564,75.3272,75.2564,75.3095,7404.0
2017-03-16 14:10:00,85.1,85.22,85.1,85.22,14563.0,75.3184,75.4246,75.3184,75.4246,14563.0
2017-03-16 14:15:00,85.22,85.3,85.2,85.29,9300.0,75.4246,75.4954,75.4069,75.4865,9300.0
2017-03-16 14:20:00,85.3,85.3,85.2,85.23,5357.0,75.4954,75.4954,75.4069,75.4334,5357.0
2017-03-16 14:25:00,85.23,85.28,85.21,85.26,8072.0,75.4334,75.4777,75.4157,75.46,8072.0
2017-03-16 14:30:00,85.27,85.34,85.27,85.31,6713.0,75.4688,75.5308,75.4688,75.5042,6713.0
2017-03-16 14:35:00,85.31,85.31,85.25,85.26,5176.0,75.5042,75.5042,75.4511,75.46,5176.0
2017-03-16 14:40:00,85.26,85.28,85.21,85.22,10935.0,75.46,75.4777,75.4157,75.4246,10935.0
2017-03-16 14:45:00,85.19,85.21,85.14,85.2,8643.0,75.398,75.4157,75.3538,75.4069,8643.0
2017-03-16 14:50:00,85.2,85.2,85.13,85.18,6034.0,75.4069,75.4069,75.3449,75.3892,6034.0
2017-03-16 14:55:00,85.17,85.22,85.17,85.22,7552.0,75.3803,75.4246,75.3803,75.4246,7552.0
2017-03-16 15:00:00,85.22,85.22,85.15,85.21,10186.0,75.4246,75.4246,75.3626,75.4157,10186.0
2017-03-16 15:05:00,85.21,85.27,85.19,85.23,10991.0,75.4157,75.4688,75.398,75.4334,10991.0
2017-03-16 15:10:00,85.23,85.35,85.23,85.32,12726.0,75.4334,75.5396,75.4334,75.5131,12726.0
2017-03-16 15:15:00,85.32,85.38,85.3,85.37,8402.0,75.5131,75.5662,75.4954,75.5573,8402.0
2017-03-16 15:20:00,85.38,85.44,85.37,85.4,12758.0,75.5662,75.6193,75.5573,75.5839,12758.0
2017-03-16 15:25:00,85.38,85.4,85.29,85.3,8502.0,75.5662,75.5839,75.4865,75.4954,8502.0
2017-03-16 15:30:00,85.31,85.35,85.31,85.35,12104.0,75.5042,75.5396,75.5042,75.5396,12104.0
2017-03-16 15:35:00,85.36,85.36,85.26,85.26,16534.0,75.5485,75.5485,75.46,75.46,16534.0
2017-03-16 15:40:00,85.26,85.27,85.23,85.25,9868.0,75.46,75.4688,75.4334,75.4511,9868.0
2017-03-16 15:45:00,85.25,85.25,85.18,85.19,21888.0,75.4511,75.4511,75.3892,75.398,21888.0
2017-03-16 15:50:00,85.18,85.21,85.12,85.12,23558.0,75.3892,75.4157,75.3361,75.3361,23558.0
2017-03-16 15:55:00,85.12,85.19,85.11,85.16,41084.0,75.3361,75.398,75.3272,75.3715,41084.0
2017-03-17 09:30:00,85.3,85.75,85.19,85.66,158183.0,75.4954,75.8936,75.398,75.814,158183.0
2017-03-17 09:35:00,85.58,85.67,85.39,85.47,6278.0,75.7432,75.8228,75.575,75.6458,6278.0
2017-03-17 09:40:00,85.47,85.58,85.43,85.58,5628.0,75.6458,75.7432,75.6104,75.7432,5628.0
2017-03-17 09:45:00,85.58,85.58,85.41,85.54,8825.0,75.7432,75.7432,75.5927,75.7078,8825.0
2017-03-17 09:50:00,85.47,85.53,85.43,85.43,6302.0,75.6458,75.6989,75.6104,75.6104,6302.0
2017-03-17 09:55:00,85.4,85.44,85.35,85.38,6052.0,75.5839,75.6193,75.5396,75.5662,6052.0
2017-03-17 10:00:00,85.34,85.38,85.24,85.27,13258.0,75.5308,75.5662,75.4423,75.4688,13258.0
2017-03-17 10:05:00,85.27,85.3,85.13,85.25,6169.0,75.4688,75.4954,75.3449,75.4511,6169.0
2017-03-17 10:10:00,85.26,85.31,85.23,85.26,6565.0,75.46,75.5042,75.4334,75.46,6565.0
2017-03-17 10:15:00,85.25,85.29,85.23,85.27,3982.0,75.4511,75.4865,75.4334,75.4688,3982.0
2017-03-17 10:20:00,85.27,85.3,85.12,85.12,7166.0,75.4688,75.4954,75.3361,75.3361,7166.0
2017-03-17 10:25:00,85.12,85.19,85.1,85.12,7745.0,75.3361,75.398,75.3184,75.3361,7745.0
2017-03-17 10:30:00,85.12,85.12,85.0,85.07,12052.0,75.3361,75.3361,75.2298,75.2918,12052.0
2017-03-17 10:35:00,85.1,85.1,84.94,84.99,12465.0,75.3184,75.3184,75.1767,75.221,12465.0
2017-03-17 10:40:00,85.0,85.0,84.93,84.95,4683.0,75.2298,75.2298,75.1679,75.1856,4683.0
2017-03-17 10:45:00,84.95,85.08,84.94,85.01,14864.0,75.1856,75.3007,75.1767,75.2387,14864.0
2017-03-17 10:50:00,85.02,85.02,84.89,84.96,6489.0,75.2475,75.2475,75.1325,75.1944,6489.0
2017-03-17 10:55:00,84.93,84.98,84.9,84.95,6500.0,75.1679,75.2121,75.1413,75.1856,6500.0
2017-03-17 11:00:00,84.95,84.96,84.85,84.9,6719.0,75.1856,75.1944,75.0971,75.1413,6719.0
2017-03-17 11:05:00,84.89,84.95,84.85,84.94,5400.0,75.1325,75.1856,75.0971,75.1767,5400.0
2017-03-17 11:10:00,84.92,85.0,84.92,84.93,5635.0,75.159,75.2298,75.159,75.1679,5635.0
2017-03-17 11:15:00,84.93,85.02,84.93,84.99,5301.0,75.1679,75.2475,75.1679,75.221,5301.0
2017-03-17 11:20:00,84.96,84.99,84.92,84.99,3050.0,75.1944,75.221,75.159,75.221,3050.0
2017-03-17 11:25:00,84.97,85.01,84.9,84.92,16614.0,75.2033,75.2387,75.1413,75.159,16614.0
2017-03-17 11:30:00,84.9,85.0,84.9,84.95,8613.0,75.1413,75.2298,75.1413,75.1856,8613.0
2017-03-17 11:35:00,84.91,84.91,84.78,84.83,6364.0,75.1502,75.1502,75.0351,75.0794,6364.0
2017-03-17 11:40:00,84.81,84.87,84.78,84.78,3550.0,75.0617,75.1148,75.0351,75.0351,3550.0
2017-03-17 11:45:00,84.79,84.9,84.73,84.77,53688.0,75.044,75.1413,74.9909,75.0263,53688.0
2017-03-17 11:50:00,84.79,84.86,84.78,84.86,6291.0,75.044,75.1059,75.0351,75.1059,6291.0
2017-03-17 11:55:00,84.86,84.9,84.78,84.83,6125.0,75.1059,75.1413,75.0351,75.0794,6125.0
2017-03-17 12:00:00,84.83,84.9,84.81,84.86,5005.0,75.0794,75.1413,75.0617,75.1059,5005.0
2017-03-17 12:05:00,84.85,84.86,84.78,84.78,5781.0,75.0971,75.1059,75.0351,75.0351,5781.0
2017-03-17 12:10:00,84.81,84.81,84.75,84.75,6847.0,75.0617,75.0617,75.0086,75.0086,6847.0
2017-03-17 12:15:00,84.75,84.84,84.75,84.84,8638.0,75.0086,75.0882,75.0086,75.0882,8638.0
2017-03-17 12:20:00,84.84,84.92,84.84,84.9,6650.0,75.0882,75.159,75.0882,75.1413,6650.0
2017-03-17 12:25:00,84.9,85.0,84.87,84.94,11253.0,75.1413,75.2298,75.1148,75.1767,11253.0
2017-03-17 12:30:00,84.96,85.04,84.94,84.96,8898.0,75.1944,75.2653,75.1767,75.1944,8898.0
2017-03-17 12:35:00,84.96,84.98,84.93,84.93,5227.0,75.1944,75.2121,75.1679,75.1679,5227.0
2017-03-17 12:40:00,84.92,85.0,84.92,84.98,6483.0,75.159,75.2298,75.159,75.2121,6483.0
2017-03-17 12:45:00,84.98,85.02,84.92,84.95,6537.0,75.2121,75.2475,75.159,75.1856,6537.0
2017-03-17 12:50:00,84.97,84.99,84.91,84.98,6769.0,75.2033,75.221,75.1502,75.2121,6769.0
2017-03-17 12:55:00,84.98,84.98,84.92,84.96,4899.0,75.2121,75.2121,75.159,75.1944,4899.0
2017-03-17 13:00:00,84.97,85.01,84.95,84.96,6508.0,75.2033,75.2387,75.1856,75.1944,6508.0
2017-03-17 13:05:00,84.95,84.97,84.94,84.97,3351.0,75.1856,75.2033,75.1767,75.2033,3351.0
2017-03-17 13:10:00,84.96,84.98,84.91,84.97,5271.0,75.1944,75.2121,75.1502,75.2033,5271.0
2017-03-17 13:15:00,84.98,84.99,84.95,84.97,5450.0,75.2121,75.221,75.1856,75.2033,5450.0
2017-03-17 13:20:00,84.98,84.99,84.91,84.92,10139.0,75.2121,75.221,75.1502,75.159,10139.0
2017-03-17 13:25:00,84.93,84.95,84.92,84.93,5458.0,75.1679,75.1856,75.159,75.1679,5458.0
2017-03-17 13:30:00,84.93,84.95,84.92,84.95,3050.0,75.1679,75.1856,75.159,75.1856,3050.0
2017-03-17 13:35:00,84.95,84.97,84.9,84.92,7328.0,75.1856,75.2033,75.1413,75.159,7328.0
2017-03-17 13:40:00,84.91,84.94,84.91,84.92,3401.0,75.1502,75.1767,75.1502,75.159,3401.0
2017-03-17 13:45:00,84.92,84.92,84.86,84.9,14163.0,75.159,75.159,75.1059,75.1413,14163.0
2017-03-17 13:50:00,84.9,84.9,84.85,84.85,2790.0,75.1413,75.1413,75.0971,75.0971,2790.0
2017-03-17 13:55:00,84.87,84.89,84.87,84.87,4512.0,75.1148,75.1325,75.1148,75.1148,4512.0
2017-03-17 14:00:00,84.87,84.93,84.87,84.91,7290.0,75.1148,75.1679,75.1148,75.1502,7290.0
2017-03-17 14:05:00,84.93,85.0,84.93,84.98,4901.0,75.1679,75.2298,75.1679,75.2121,4901.0
2017-03-17 14:10:00,84.98,85.01,84.93,84.99,11648.0,75.2121,75.2387,75.1679,75.221,11648.0
2017-03-17 14:15:00,84.99,84.99,84.91,84.97,5450.0,75.221,75.221,75.1502,75.2033,5450.0
2017-03-17 14:20:00,84.97,84.98,84.91,84.91,6059.0,75.2033,75.2121,75.1502,75.1502,6059.0
2017-03-17 14:25:00,84.92,84.94,84.8,84.84,20098.0,75.159,75.1767,75.0528,75.0882,20098.0
2017-03-17 14:30:00,84.83,84.83,84.73,84.79,28956.0,75.0794,75.0794,74.9909,75.044,28956.0
2017-03-17 14:35:00,84.8,84.86,84.76,84.76,7790.0,75.0528,75.1059,75.0174,75.0174,7790.0
2017-03-17 14:40:00,84.76,84.84,84.76,84.84,8111.0,75.0174,75.0882,75.0174,75.0882,8111.0
2017-03-17 14:45:00,84.83,84.86,84.82,84.82,4684.0,75.0794,75.1059,75.0705,75.0705,4684.0
2017-03-17 14:50:00,84.82,84.91,84.82,84.89,7549.0,75.0705,75.1502,75.0705,75.1325,7549.0
2017-03-17 14:55:00,84.88,84.91,84.88,84.9,4600.0,75.1236,75.1502,75.1236,75.1413,4600.0
2017-03-17 15:00:00,84.89,84.93,84.89,84.92,12228.0,75.1325,75.1679,75.1325,75.159,12228.0
2017-03-17 15:05:00,84.92,84.95,84.91,84.92,4621.0,75.159,75.1856,75.1502,75.159,4621.0
2017-03-17 15:10:00,84.92,84.92,84.83,84.83,14677.0,75.159,75.159,75.0794,75.0794,14677.0
2017-03-17 15:15:00,84.84,84.87,84.84,84.86,6183.0,75.0882,75.1148,75.0882,75.1059,6183.0
2017-03-17 15:20:00,84.86,84.88,84.78,84.79,16968.0,75.1059,75.1236,75.0351,75.044,16968.0
2017-03-17 15:25:00,84.79,84.79,84.76,84.78,14954.0,75.044,75.044,75.0174,75.0351,14954.0
2017-03-17 15:30:00,84.78,84.87,84.75,84.76,17801.0,75.0351,75.1148,75.0086,75.0174,17801.0
2017-03-17 15:35:00,84.75,84.79,84.67,84.76,27573.0,75.0086,75.044,74.9378,75.0174,27573.0
2017-03-17 15:40:00,84.76,84.77,84.74,84.77,22936.0,75.0174,75.0263,74.9997,75.0263,22936.0
2017-03-17 15:45:00,84.78,84.87,84.77,84.85,30586.0,75.0351,75.1148,75.0263,75.0971,30586.0
2017-03-17 15:50:00,84.85,84.91,84.83,84.86,26734.0,75.0971,75.1502,75.0794,75.1059,26734.0
2017-03-17 15:55:00,84.87,84.9,84.71,84.71,54044.0,75.1148,75.1413,74.9732,74.9732,54044.0
2017-03-20 09:30:00,84.53,84.62,83.93,83.98,59526.0,74.8139,74.8935,74.2828,74.3271,59526.0
2017-03-20 09:35:00,84.0,84.47,83.65,84.42,61435.0,74.3448,74.7608,74.035,74.7165,61435.0
2017-03-20 09:40:00,84.41,84.51,84.11,84.23,15398.0,74.7077,74.7962,74.4421,74.5484,15398.0
2017-03-20 09:45:00,84.28,84.48,84.28,84.35,8554.0,74.5926,74.7696,74.5926,74.6546,8554.0
2017-03-20 09:50:00,84.35,84.45,84.28,84.28,6007.0,74.6546,74.7431,74.5926,74.5926,6007.0
2017-03-20 09:55:00,84.3,84.41,84.28,84.35,7409.0,74.6103,74.7077,74.5926,74.6546,7409.0
2017-03-20 10:00:00,84.36,84.4,84.15,84.2,35361.0,74.6634,74.6988,74.4776,74.5218,35361.0
2017-03-20 10:05:00,84.22,84.42,84.22,84.41,7601.0,74.5395,74.7165,74.5395,74.7077,7601.0
2017-03-20 10:10:00,84.42,84.47,84.35,84.41,36850.0,74.7165,74.7608,74.6546,74.7077,36850.0
2017-03-20 10:15:00,84.41,84.46,84.36,84.45,9670.0,74.7077,74.7519,74.6634,74.7431,9670.0
2017-03-20 10:20:00,84.4,84.44,84.34,84.36,12367.0,74.6988,74.7342,74.6457,74.6634,12367.0
2017-03-20 10:25:00,84.36,84.47,84.34,84.42,34669.0,74.6634,74.7608,74.6457,74.7165,34669.0
2017-03-20 10:30:00,84.43,84.45,84.37,84.44,16409.0,74.7254,74.7431,74.6723,74.7342,16409.0
2017-03-20 10:35:00,84.42,84.45,84.34,84.35,24044.0,74.7165,74.7431,74.6457,74.6546,24044.0
2017-03-20 10:40:00,84.35,84.37,84.31,84.35,26854.0,74.6546,74.6723,74.6192,74.6546,26854.0
2017-03-20 10:45:00,84.35,84.44,84.32,84.44,14920.0,74.6546,74.7342,74.628,74.7342,14920.0
2017-03-20 10:50:00,84.45,84.46,84.36,84.43,37178.0,74.7431,74.7519,74.6634,74.7254,37178.0
2017-03-20 10:55:00,84.44,84.5,84.39,84.44,52964.0,74.7342,74.7873,74.69,74.7342,52964.0
2017-03-20 11:00:00,84.45,84.57,84.45,84.48,26751.0,74.7431,74.8493,74.7431,74.7696,26751.0
2017-03-20 11:05:00,84.5,84.67,84.48,84.66,13500.0,74.7873,74.9378,74.7696,74.9289,13500.0
2017-03-20 11:10:00,84.68,84.75,84.67,84.75,20258.0,74.9466,75.0086,74.9378,75.0086,20258.0
2017-03-20 11:15:00,84.74,84.77,84.56,84.58,15238.0,74.9997,75.0263,74.8404,74.8581,15238.0
2017-03-20 11:20:00,84.59,84.6,84.56,84.58,5035.0,74.867,74.8758,74.8404,74.8581,5035.0
2017-03-20 11:25:00,84.61,84.65,84.59,84.61,6393.0,74.8847,74.9201,74.867,74.8847,6393.0
2017-03-20 11:30:00,84.62,84.65,84.55,84.55,12958.0,74.8935,74.9201,74.8316,74.8316,12958.0
2017-03-20 11:35:00,84.55,84.64,84.52,84.63,4500.0,74.8316,74.9112,74.805,74.9024,4500.0
2017-03-20 11:40:00,84.62,84.65,84.61,84.65,2632.0,74.8935,74.9201,74.8847,74.9201,2632.0
2017-03-20 11:45:00,84.63,84.67,84.57,84.6,10074.0,74.9024,74.9378,74.8493,74.8758,10074.0
2017-03-20 11:50:00,84.6,84.71,84.6,84.7,4700.0,74.8758,74.9732,74.8758,74.9643,4700.0
2017-03-20 11:55:00,84.69,84.69,84.6,84.63,5199.0,74.9555,74.9555,74.8758,74.9024,5199.0
2017-03-20 12:00:00,84.63,84.65,84.56,84.65,11004.0,74.9024,74.9201,74.8404,74.9201,11004.0
2017-03-20 12:05:00,84.66,84.67,84.62,84.64,2511.0,74.9289,74.9378,74.8935,74.9112,2511.0
2017-03-20 12:10:00,84.64,84.67,84.58,84.62,6334.0,74.9112,74.9378,74.8581,74.8935,6334.0
2017-03-20 12:15:00,84.61,84.61,84.55,84.56,2599.0,74.8847,74.8847,74.8316,74.8404,2599.0
2017-03-20 12:20:00,84.58,84.6,84.51,84.51,4546.0,74.8581,74.8758,74.7962,74.7962,4546.0
2017-03-20 12:25:00,84.53,84.53,84.46,84.49,6285.0,74.8139,74.8139,74.7519,74.7785,6285.0
2017-03-20 12:30:00,84.49,84.54,84.49,84.5,2412.0,74.7785,74.8227,74.7785,74.7873,2412.0
2017-03-20 12:35:00,84.51,84.54,84.5,84.5,2065.0,74.7962,74.8227,74.7873,74.7873,2065.0
2017-03-20 12:40:00,84.51,84.6,84.5,84.58,2400.0,74.7962,74.8758,74.7873,74.8581,2400.0
2017-03-20 12:45:00,84.59,84.65,84.54,84.54,5232.0,74.867,74.9201,74.8227,74.8227,5232.0
2017-03-20 12:50:00,84.54,84.61,84.54,84.59,3499.0,74.8227,74.8847,74.8227,74.867,3499.0
2017-03-20 12:55:00,84.57,84.63,84.57,84.63,2789.0,74.8493,74.9024,74.8493,74.9024,2789.0
2017-03-20 13:00:00,84.63,84.64,84.6,84.62,2205.0,74.9024,74.9112,74.8758,74.8935,2205.0
2017-03-20 13:05:00,84.61,84.63,84.53,84.53,7874.0,74.8847,74.9024,74.8139,74.8139,7874.0
2017-03-20 13:10:00,84.55,84.56,84.49,84.52,4841.0,74.8316,74.8404,74.7785,74.805,4841.0
2017-03-20 13:15:00,84.52,84.54,84.51,84.54,6534.0,74.805,74.8227,74.7962,74.8227,6534.0
2017-03-20 13:20:00,84.54,84.54,84.48,84.5,10853.0,74.8227,74.8227,74.7696,74.7873,10853.0
2017-03-20 13:25:00,84.49,84.55,84.49,84.54,4444.0,74.7785,74.8316,74.7785,74.8227,4444.0
2017-03-20 13:30:00,84.55,84.57,84.53,84.57,3200.0,74.8316,74.8493,74.8139,74.8493,3200.0
2017-03-20 13:35:00,84.58,84.59,84.53,84.53,4288.0,74.8581,74.867,74.8139,74.8139,4288.0
2017-03-20 13:40:00,84.53,84.53,84.31,84.33,6124.0,74.8139,74.8139,74.6192,74.6369,6124.0
2017-03-20 13:45:00,84.34,84.36,84.34,84.35,4405.0,74.6457,74.6634,74.6457,74.6546,4405.0
2017-03-20 13:50:00,84.33,84.37,84.33,84.36,2238.0,74.6369,74.6723,74.6369,74.6634,2238.0
2017-03-20 13:55:00,84.37,84.38,84.36,84.37,1722.0,74.6723,74.6811,74.6634,74.6723,1722.0
2017-03-20 14:00:00,84.39,84.39,84.28,84.28,8440.0,74.69,74.69,74.5926,74.5926,8440.0
2017-03-20 14:05:00,84.27,84.31,84.25,84.31,4981.0,74.5838,74.6192,74.5661,74.6192,4981.0
2017-03-20 14:10:00,84.31,84.34,84.26,84.33,10072.0,74.6192,74.6457,74.5749,74.6369,10072.0
2017-03-20 14:15:00,84.34,84.34,84.29,84.3,4962.0,74.6457,74.6457,74.6015,74.6103,4962.0
2017-03-20 14:20:00,84.3,84.38,84.29,84.37,4115.0,74.6103,74.6811,74.6015,74.6723,4115.0
2017-03-20 14:25:00,84.36,84.42,84.36,84.37,3108.0,74.6634,74.7165,74.6634,74.6723,3108.0
2017-03-20 14:30:00,84.37,84.46,84.37,84.44,3700.0,74.6723,74.7519,74.6723,74.7342,3700.0
2017-03-20 14:35:00,84.45,84.48,84.34,84.36,8133.0,74.7431,74.7696,74.6457,74.6634,8133.0
2017-03-20 14:40:00,84.37,84.39,84.35,84.37,3235.0,74.6723,74.69,74.6546,74.6723,3235.0
2017-03-20 14:45:00,84.37,84.37,84.19,84.19,9466.0,74.6723,74.6723,74.513,74.513,9466.0
2017-03-20 14:50:00,84.2,84.23,84.18,84.22,6313.0,74.5218,74.5484,74.5041,74.5395,6313.0
2017-03-20 14:55:00,84.22,84.27,84.21,84.26,6594.0,74.5395,74.5838,74.5307,74.5749,6594.0
2017-03-20 15:00:00,84.25,84.25,84.21,84.23,12185.0,74.5661,74.5661,74.5307,74.5484,12185.0
2017-03-20 15:05:00,84.24,84.32,84.23,84.31,5734.0,74.5572,74.628,74.5484,74.6192,5734.0
2017-03-20 15:10:00,84.32,84.38,84.27,84.37,12394.0,74.628,74.6811,74.5838,74.6723,12394.0
2017-03-20 15:15:00,84.36,84.4,84.33,84.35,9283.0,74.6634,74.6988,74.6369,74.6546,9283.0
2017-03-20 15:20:00,84.35,84.36,84.31,84.32,7882.0,74.6546,74.6634,74.6192,74.628,7882.0
2017-03-20 15:25:00,84.32,84.34,84.27,84.28,15571.0,74.628,74.6457,74.5838,74.5926,15571.0
2017-03-20 15:30:00,84.28,84.39,84.28,84.39,11468.0,74.5926,74.69,74.5926,74.69,11468.0
2017-03-20 15:35:00,84.41,84.42,84.38,84.39,10073.0,74.7077,74.7165,74.6811,74.69,10073.0
2017-03-20 15:40:00,84.39,84.45,84.37,84.44,10146.0,74.69,74.7431,74.6723,74.7342,10146.0
2017-03-20 15:45:00,84.44,84.45,84.38,84.4,16281.0,74.7342,74.7431,74.6811,74.6988,16281.0
2017-03-20 15:50:00,84.41,84.42,84.34,84.37,24213.0,74.7077,74.7165,74.6457,74.6723,24213.0
2017-03-20 15:55:00,84.37,84.39,84.29,84.32,53913.0,74.6723,74.69,74.6015,74.628,53913.0
2017-03-21 09:30:00,86.75,86.75,85.83,86.65,83155.0,76.7787,76.7787,75.9644,76.6902,83155.0
2017-03-21 09:35:00,86.65,87.0,86.57,86.6,62308.0,76.6902,77.0,76.6194,76.6459,62308.0
2017-03-21 09:40:00,86.64,86.64,86.03,86.09,71712.0,76.6813,76.6813,76.1415,76.1946,71712.0
2017-03-21 09:45:00,86.04,86.13,85.9,85.94,56593.0,76.1503,76.23,76.0264,76.0618,56593.0
2017-03-21 09:50:00,85.98,86.12,85.93,85.98,33322.0,76.0972,76.2211,76.053,76.0972,33322.0
2017-03-21 09:55:00,85.98,86.17,85.95,86.01,20889.0,76.0972,76.2654,76.0707,76.1238,20889.0
2017-03-21 10:00:00,85.97,85.99,85.62,85.8,42403.0,76.0884,76.1061,75.7786,75.9379,42403.0
2017-03-21 10:05:00,85.82,85.95,85.76,85.86,21802.0,75.9556,76.0707,75.9025,75.991,21802.0
2017-03-21 10:10:00,85.85,86.04,85.82,85.96,25861.0,75.9821,76.1503,75.9556,76.0795,25861.0
2017-03-21 10:15:00,85.95,86.02,85.94,86.0,19937.0,76.0707,76.1326,76.0618,76.1149,19937.0
2017-03-21 10:20:00,85.98,85.99,85.75,85.77,16222.0,76.0972,76.1061,75.8936,75.9113,16222.0
2017-03-21 10:25:00,85.73,85.78,85.55,85.59,20577.0,75.8759,75.9202,75.7166,75.752,20577.0
2017-03-21 10:30:00,85.53,85.7,85.48,85.7,16540.0,75.6989,75.8494,75.6547,75.8494,16540.0
2017-03-21 10:35:00,85.69,85.69,85.56,85.66,10520.0,75.8405,75.8405,75.7255,75.814,10520.0
2017-03-21 10:40:00,85.64,85.7,85.63,85.7,5058.0,75.7963,75.8494,75.7874,75.8494,5058.0
2017-03-21 10:45:00,85.68,85.71,85.62,85.71,19080.0,75.8317,75.8582,75.7786,75.8582,19080.0
2017-03-21 10:50:00,85.7,85.71,85.55,85.56,31402.0,75.8494,75.8582,75.7166,75.7255,31402.0
2017-03-21 10:55:00,85.58,85.59,85.32,85.41,36413.0,75.7432,75.752,75.5131,75.5927,36413.0
2017-03-21 11:00:00,85.41,85.47,85.37,85.42,18959.0,75.5927,75.6458,75.5573,75.6016,18959.0
2017-03-21 11:05:00,85.42,85.44,85.34,85.42,7631.0,75.6016,75.6193,75.5308,75.6016,7631.0
2017-03-21 11:10:00,85.43,85.5,85.32,85.4,18949.0,75.6104,75.6724,75.5131,75.5839,18949.0
2017-03-21 11:15:00,85.41,85.44,85.18,85.21,18535.0,75.5927,75.6193,75.3892,75.4157,18535.0
2017-03-21 11:20:00,85.17,85.2,85.15,85.2,19648.0,75.3803,75.4069,75.3626,75.4069,19648.0
2017-03-21 11:25:00,85.2,85.2,84.92,85.02,31400.0,75.4069,75.4069,75.159,75.2475,31400.0
2017-03-21 11:30:00,85.01,85.02,84.5,84.6,27173.0,75.2387,75.2475,74.7873,74.8758,27173.0
2017-03-21 11:35:00,84.64,84.9,84.63,84.75,15443.0,74.9112,75.1413,74.9024,75.0086,15443.0
2017-03-21 11:40:00,84.73,84.73,84.62,84.65,25091.0,74.9909,74.9909,74.8935,74.9201,25091.0
2017-03-21 11:45:00,84.66,84.66,84.58,84.6,23301.0,74.9289,74.9289,74.8581,74.8758,23301.0
2017-03-21 11:50:00,84.6,84.6,84.5,84.56,25489.0,74.8758,74.8758,74.7873,74.8404,25489.0
2017-03-21 11:55:00,84.56,84.63,84.5,84.53,23720.0,74.8404,74.9024,74.7873,74.8139,23720.0
2017-03-21 12:00:00,84.54,84.54,84.41,84.49,16013.0,74.8227,74.8227,74.7077,74.7785,16013.0
2017-03-21 12:05:00,84.5,84.55,84.41,84.5,43216.0,74.7873,74.8316,74.7077,74.7873,43216.0
2017-03-21 12:10:00,84.51,84.73,84.46,84.49,19857.0,74.7962,74.9909,74.7519,74.7785,19857.0
2017-03-21 12:15:00,84.47,84.5,84.38,84.45,23998.0,74.7608,74.7873,74.6811,74.7431,23998.0
2017-03-21 12:20:00,84.45,84.46,84.29,84.32,13557.0,74.7431,74.7519,74.6015,74.628,13557.0
2017-03-21 12:25:00,84.32,84.35,84.19,84.19,21285.0,74.628,74.6546,74.513,74.513,21285.0
2017-03-21 12:30:00,84.23,84.26,84.16,84.16,13771.0,74.5484,74.5749,74.4864,74.4864,13771.0
2017-03-21 12:35:00,84.19,84.29,84.15,84.2,14429.0,74.513,74.6015,74.4776,74.5218,14429.0
2017-03-21 12:40:00,84.2,84.26,84.17,84.22,9435.0,74.5218,74.5749,74.4953,74.5395,9435.0
2017-03-21 12:45:00,84.21,84.22,83.96,84.0,23773.0,74.5307,74.5395,74.3094,74.3448,23773.0
2017-03-21 12:50:00,84.02,84.05,83.96,84.0,28748.0,74.3625,74.389,74.3094,74.3448,28748.0
2017-03-21 12:55:00,84.0,84.2,83.99,84.14,22381.0,74.3448,74.5218,74.3359,74.4687,22381.0
2017-03-21 13:00:00,84.15,84.24,84.15,84.24,10094.0,74.4776,74.5572,74.4776,74.5572,10094.0
2017-03-21 13:05:00,84.23,84.23,84.06,84.11,13001.0,74.5484,74.5484,74.3979,74.4421,13001.0
2017-03-21 13:10:00,84.13,84.18,84.01,84.05,10554.0,74.4598,74.5041,74.3536,74.389,10554.0
2017-03-21 13:15:00,84.05,84.13,84.04,84.12,6557.0,74.389,74.4598,74.3802,74.451,6557.0
2017-03-21 13:20:00,84.13,84.16,84.1,84.13,8216.0,74.4598,74.4864,74.4333,74.4598,8216.0
2017-03-21 13:25:00,84.16,84.28,84.15,84.26,10639.0,74.4864,74.5926,74.4776,74.5749,10639.0
2017-03-21 13:30:00,84.25,84.27,84.11,84.13,43687.0,74.5661,74.5838,74.4421,74.4598,43687.0
2017-03-21 13:35:00,84.16,84.19,84.11,84.18,6083.0,74.4864,74.513,74.4421,74.5041,6083.0
2017-03-21 13:40:00,84.2,84.22,84.14,84.14,5446.0,74.5218,74.5395,74.4687,74.4687,5446.0
2017-03-21 13:45:00,84.13,84.17,84.07,84.09,16536.0,74.4598,74.4953,74.4067,74.4244,16536.0
2017-03-21 13:50:00,84.09,84.15,83.96,84.0,29439.0,74.4244,74.4776,74.3094,74.3448,29439.0
2017-03-21 13:55:00,83.97,84.09,83.94,84.06,7977.0,74.3182,74.4244,74.2917,74.3979,7977.0
2017-03-21 14:00:00,84.06,84.22,83.98,83.98,11644.0,74.3979,74.5395,74.3271,74.3271,11644.0
2017-03-21 14:05:00,83.98,84.06,83.96,84.0,20198.0,74.3271,74.3979,74.3094,74.3448,20198.0
2017-03-21 14:10:00,84.0,84.0,83.87,83.96,23984.0,74.3448,74.3448,74.2297,74.3094,23984.0
2017-03-21 14:15:00,83.96,84.12,83.92,84.12,23234.0,74.3094,74.451,74.274,74.451,23234.0
2017-03-21 14:20:00,84.15,84.15,83.99,83.99,7385.0,74.4776,74.4776,74.3359,74.3359,7385.0
2017-03-21 14:25:00,84.01,84.1,84.0,84.0,10257.0,74.3536,74.4333,74.3448,74.3448,10257.0
2017-03-21 14:30:00,84.0,84.08,84.0,84.06,15202.0,74.3448,74.4156,74.3448,74.3979,15202.0
2017-03-21 14:35:00,84.07,84.12,84.01,84.12,34462.0,74.4067,74.451,74.3536,74.451,34462.0
2017-03-21 14:40:00,84.12,84.14,83.98,83.98,11318.0,74.451,74.4687,74.3271,74.3271,11318.0
2017-03-21 14:45:00,83.97,83.97,83.83,83.91,24908.0,74.3182,74.3182,74.1943,74.2651,24908.0
2017-03-21 14:50:00,83.91,84.0,83.9,83.99,18366.0,74.2651,74.3448,74.2563,74.3359,18366.0
2017-03-21 14:55:00,84.0,84.0,83.86,83.86,20586.0,74.3448,74.3448,74.2209,74.2209,20586.0
2017-03-21 15:00:00,83.88,83.91,83.82,83.9,23444.0,74.2386,74.2651,74.1855,74.2563,23444.0
2017-03-21 15:05:00,83.9,84.0,83.89,83.95,32248.0,74.2563,74.3448,74.2474,74.3005,32248.0
2017-03-21 15:10:00,83.95,84.0,83.95,83.97,28616.0,74.3005,74.3448,74.3005,74.3182,28616.0
2017-03-21 15:15:00,83.97,84.05,83.94,84.04,24604.0,74.3182,74.389,74.2917,74.3802,24604.0
2017-03-21 15:20:00,84.04,84.05,84.0,84.04,15613.0,74.3802,74.389,74.3448,74.3802,15613.0
2017-03-21 15:25:00,84.05,84.1,84.04,84.04,17909.0,74.389,74.4333,74.3802,74.3802,17909.0
2017-03-21 15:30:00,84.03,84.03,83.99,84.0,48157.0,74.3713,74.3713,74.3359,74.3448,48157.0
2017-03-21 15:35:00,84.0,84.0,83.83,83.83,34618.0,74.3448,74.3448,74.1943,74.1943,34618.0
2017-03-21 15:40:00,83.82,83.85,83.7,83.7,60249.0,74.1855,74.212,74.0793,74.0793,60249.0
2017-03-21 15:45:00,83.7,83.76,83.57,83.6,72152.0,74.0793,74.1324,73.9642,73.9908,72152.0
2017-03-21 15:50:00,83.59,83.75,83.56,83.74,81150.0,73.9819,74.1235,73.9554,74.1147,81150.0
2017-03-21 15:55:00,83.73,83.77,83.62,83.75,97888.0,74.1058,74.1412,74.0085,74.1235,97888.0
2017-03-22 09:30:00,84.13,84.46,83.85,84.46,40136.0,74.4598,74.7519,74.212,74.7519,40136.0
2017-03-22 09:35:00,84.55,84.8,84.3,84.75,44550.0,74.8316,75.0528,74.6103,75.0086,44550.0
2017-03-22 09:40:00,84.75,84.88,84.51,84.77,32823.0,75.0086,75.1236,74.7962,75.0263,32823.0
2017-03-22 09:45:00,84.83,84.89,84.56,84.56,20328.0,75.0794,75.1325,74.8404,74.8404,20328.0
2017-03-22 09:50:00,84.55,84.57,84.21,84.31,25518.0,74.8316,74.8493,74.5307,74.6192,25518.0
2017-03-22 09:55:00,84.37,84.52,84.25,84.25,16152.0,74.6723,74.805,74.5661,74.5661,16152.0
2017-03-22 10:00:00,84.33,84.36,84.15,84.22,20508.0,74.6369,74.6634,74.4776,74.5395,20508.0
2017-03-22 10:05:00,84.21,84.22,84.08,84.16,9569.0,74.5307,74.5395,74.4156,74.4864,9569.0
2017-03-22 10:10:00,84.19,84.21,83.99,84.04,15339.0,74.513,74.5307,74.3359,74.3802,15339.0
2017-03-22 10:15:00,84.08,84.21,84.06,84.09,15314.0,74.4156,74.5307,74.3979,74.4244,15314.0
2017-03-22 10:20:00,84.08,84.12,83.96,83.96,10021.0,74.4156,74.451,74.3094,74.3094,10021.0
2017-03-22 10:25:00,83.94,83.95,83.81,83.81,9628.0,74.2917,74.3005,74.1766,74.1766,9628.0
2017-03-22 10:30:00,83.83,83.85,83.29,83.54,66554.0,74.1943,74.212,73.7164,73.9377,66554.0
2017-03-22 10:35:00,83.59,83.85,83.53,83.78,26655.0,73.9819,74.212,73.9288,74.1501,26655.0
2017-03-22 10:40:00,83.78,83.96,83.73,83.79,21454.0,74.1501,74.3094,74.1058,74.1589,21454.0
2017-03-22 10:45:00,83.74,83.76,83.66,83.66,14211.0,74.1147,74.1324,74.0439,74.0439,14211.0
2017-03-22 10:50:00,83.69,83.76,83.68,83.74,16705.0,74.0704,74.1324,74.0616,74.1147,16705.0
2017-03-22 10:55:00,83.74,83.74,83.62,83.67,26768.0,74.1147,74.1147,74.0085,74.0527,26768.0
2017-03-22 11:00:00,83.63,83.77,83.62,83.71,14972.0,74.0173,74.1412,74.0085,74.0881,14972.0
2017-03-22 11:05:00,83.71,83.72,83.66,83.7,10089.0,74.0881,74.097,74.0439,74.0793,10089.0
2017-03-22 11:10:00,83.7,83.72,83.59,83.65,18836.0,74.0793,74.097,73.9819,74.035,18836.0
2017-03-22 11:15:00,83.65,83.89,83.65,83.87,19188.0,74.035,74.2474,74.035,74.2297,19188.0
2017-03-22 11:20:00,83.86,83.98,83.85,83.87,19649.0,74.2209,74.3271,74.212,74.2297,19649.0
2017-03-22 11:25:00,83.89,83.89,83.74,83.79,12111.0,74.2474,74.2474,74.1147,74.1589,12111.0
2017-03-22 11:30:00,83.8,83.81,83.74,83.75,10047.0,74.1678,74.1766,74.1147,74.1235,10047.0
2017-03-22 11:35:00,83.74,83.74,83.67,83.73,14940.0,74.1147,74.1147,74.0527,74.1058,14940.0
2017-03-22 11:40:00,83.74,83.74,83.68,83.69,12194.0,74.1147,74.1147,74.0616,74.0704,12194.0
2017-03-22 11:45:00,83.69,83.77,83.64,83.77,21832.0,74.0704,74.1412,74.0262,74.1412,21832.0
2017-03-22 11:50:00,83.78,83.8,83.66,83.67,16072.0,74.1501,74.1678,74.0439,74.0527,16072.0
2017-03-22 11:55:00,83.66,83.71,83.63,83.63,13966.0,74.0439,74.0881,74.0173,74.0173,13966.0
2017-03-22 12:00:00,83.64,83.8,83.64,83.78,15724.0,74.0262,74.1678,74.0262,74.1501,15724.0
2017-03-22 12:05:00,83.78,83.83,83.68,83.72,19123.0,74.1501,74.1943,74.0616,74.097,19123.0
2017-03-22 12:10:00,83.72,83.72,83.6,83.61,9100.0,74.097,74.097,73.9908,73.9996,9100.0
2017-03-22 12:15:00,83.62,83.65,83.58,83.64,2100.0,74.0085,74.035,73.9731,74.0262,2100.0
2017-03-22 12:20:00,83.63,83.65,83.6,83.62,4658.0,74.0173,74.035,73.9908,74.0085,4658.0
2017-03-22 12:25:00,83.62,83.69,83.6,83.64,6051.0,74.0085,74.0704,73.9908,74.0262,6051.0
2017-03-22 12:30:00,83.64,83.73,83.62,83.69,32607.0,74.0262,74.1058,74.0085,74.0704,32607.0
2017-03-22 12:35:00,83.71,83.78,83.71,83.71,7539.0,74.0881,74.1501,74.0881,74.0881,7539.0
2017-03-22 12:40:00,83.71,83.77,83.69,83.77,11724.0,74.0881,74.1412,74.0704,74.1412,11724.0
2017-03-22 12:45:00,83.77,83.87,83.77,83.83,7398.0,74.1412,74.2297,74.1412,74.1943,7398.0
2017-03-22 12:50:00,83.82,83.85,83.77,83.77,7172.0,74.1855,74.212,74.1412,74.1412,7172.0
2017-03-22 12:55:00,83.76,83.79,83.73,83.74,28844.0,74.1324,74.1589,74.1058,74.1147,28844.0
2017-03-22 13:00:00,83.76,83.76,83.53,83.67,26549.0,74.1324,74.1324,73.9288,74.0527,26549.0
2017-03-22 13:05:00,83.69,83.72,83.63,83.7,6020.0,74.0704,74.097,74.0173,74.0793,6020.0
2017-03-22 13:10:00,83.71,83.73,83.65,83.66,8250.0,74.0881,74.1058,74.035,74.0439,8250.0
2017-03-22 13:15:00,83.66,83.77,83.63,83.77,6915.0,74.0439,74.1412,74.0173,74.1412,6915.0
2017-03-22 13:20:00,83.81,83.81,83.72,83.72,10751.0,74.1766,74.1766,74.097,74.097,10751.0
2017-03-22 13:25:00,83.74,83.76,83.69,83.72,9336.0,74.1147,74.1324,74.0704,74.097,9336.0
2017-03-22 13:30:00,83.73,83.75,83.7,83.74,9690.0,74.1058,74.1235,74.0793,74.1147,9690.0
2017-03-22 13:35:00,83.75,83.77,83.69,83.76,18858.0,74.1235,74.1412,74.0704,74.1324,18858.0
2017-03-22 13:40:00,83.76,83.76,83.67,83.69,9053.0,74.1324,74.1324,74.0527,74.0704,9053.0
2017-03-22 13:45:00,83.69,83.71,83.62,83.67,12565.0,74.0704,74.0881,74.0085,74.0527,12565.0
2017-03-22 13:50:00,83.67,83.71,83.64,83.64,5154.0,74.0527,74.0881,74.0262,74.0262,5154.0
2017-03-22 13:55:00,83.61,83.65,83.59,83.65,5043.0,73.9996,74.035,73.9819,74.035,5043.0
2017-03-22 14:00:00,83.62,83.73,83.58,83.71,31012.0,74.0085,74.1058,73.9731,74.0881,31012.0
2017-03-22 14:05:00,83.71,83.71,83.65,83.66,9459.0,74.0881,74.0881,74.035,74.0439,9459.0
2017-03-22 14:10:00,83.66,83.7,83.61,83.67,9287.0,74.0439,74.0793,73.9996,74.0527,9287.0
2017-03-22 14:15:00,83.69,83.73,83.66,83.66,6345.0,74.0704,74.1058,74.0439,74.0439,6345.0
2017-03-22 14:20:00,83.67,83.69,83.62,83.69,7548.0,74.0527,74.0704,74.0085,74.0704,7548.0
2017-03-22 14:25:00,83.67,83.67,83.6,83.61,6145.0,74.0527,74.0527,73.9908,73.9996,6145.0
2017-03-22 14:30:00,83.64,83.66,83.61,83.62,9541.0,74.0262,74.0439,73.9996,74.0085,9541.0
2017-03-22 14:35:00,83.64,83.74,83.64,83.69,5789.0,74.0262,74.1147,74.0262,74.0704,5789.0
2017-03-22 14:40:00,83.68,83.7,83.65,83.67,9869.0,74.0616,74.0793,74.035,74.0527,9869.0
2017-03-22 14:45:00,83.67,83.71,83.66,83.7,6665.0,74.0527,74.0881,74.0439,74.0793,6665.0
2017-03-22 14:50:00,83.69,83.73,83.67,83.67,6257.0,74.0704,74.1058,74.0527,74.0527,6257.0
2017-03-22 14:55:00,83.66,83.68,83.65,83.66,6348.0,74.0439,74.0616,74.035,74.0439,6348.0
2017-03-22 15:00:00,83.66,83.73,83.66,83.68,14752.0,74.0439,74.1058,74.0439,74.0616,14752.0
2017-03-22 15:05:00,83.67,83.75,83.66,83.7,19360.0,74.0527,74.1235,74.0439,74.0793,19360.0
2017-03-22 15:10:00,83.7,83.72,83.65,83.69,28083.0,74.0793,74.097,74.035,74.0704,28083.0
2017-03-22 15:15:00,83.7,83.75,83.68,83.73,15672.0,74.0793,74.1235,74.0616,74.1058,15672.0
2017-03-22 15:20:00,83.72,83.75,83.69,83.71,38983.0,74.097,74.1235,74.0704,74.0881,38983.0
2017-03-22 15:25:00,83.71,83.72,83.65,83.65,17587.0,74.0881,74.097,74.035,74.035,17587.0
2017-03-22 15:30:00,83.65,83.7,83.64,83.68,31694.0,74.035,74.0793,74.0262,74.0616,31694.0
2017-03-22 15:35:00,83.67,83.68,83.58,83.65,31806.0,74.0527,74.0616,73.9731,74.035,31806.0
2017-03-22 15:40:00,83.65,83.69,83.61,83.64,47676.0,74.035,74.0704,73.9996,74.0262,47676.0
2017-03-22 15:45:00,83.63,83.68,83.62,83.64,43829.0,74.0173,74.0616,74.0085,74.0262,43829.0
2017-03-22 15:50:00,83.64,83.67,83.61,83.63,111978.0,74.0262,74.0527,73.9996,74.0173,111978.0
2017-03-22 15:55:00,83.63,83.65,83.59,83.59,104274.0,74.0173,74.035,73.9819,73.9819,104274.0
2017-03-23 09:30:00,83.53,83.83,83.41,83.71,29636.0,73.9288,74.1943,73.8226,74.0881,29636.0
2017-03-23 09:35:00,83.75,84.25,83.75,84.01,24702.0,74.1235,74.5661,74.1235,74.3536,24702.0
2017-03-23 09:40:00,84.06,84.11,83.95,84.1,11276.0,74.3979,74.4421,74.3005,74.4333,11276.0
2017-03-23 09:45:00,84.12,84.17,83.88,84.16,23641.0,74.451,74.4953,74.2386,74.4864,23641.0
2017-03-23 09:50:00,84.16,84.16,83.94,83.94,9444.0,74.4864,74.4864,74.2917,74.2917,9444.0
2017-03-23 09:55:00,83.97,84.02,83.9,83.9,20569.0,74.3182,74.3625,74.2563,74.2563,20569.0
2017-03-23 10:00:00,83.93,84.02,83.91,83.97,11978.0,74.2828,74.3625,74.2651,74.3182,11978.0
2017-03-23 10:05:00,83.92,83.92,83.79,83.86,8952.0,74.274,74.274,74.1589,74.2209,8952.0
2017-03-23 10:10:00,83.86,83.87,83.67,83.7,9938.0,74.2209,74.2297,74.0527,74.0793,9938.0
2017-03-23 10:15:00,83.69,83.69,83.61,83.67,3500.0,74.0704,74.0704,73.9996,74.0527,3500.0
2017-03-23 10:20:00,83.67,83.79,83.64,83.77,6700.0,74.0527,74.1589,74.0262,74.1412,6700.0
2017-03-23 10:25:00,83.76,83.79,83.7,83.71,17223.0,74.1324,74.1589,74.0793,74.0881,17223.0
2017-03-23 10:30:00,83.71,83.79,83.67,83.78,34925.0,74.0881,74.1589,74.0527,74.1501,34925.0
2017-03-23 10:35:00,83.8,83.85,83.69,83.72,21241.0,74.1678,74.212,74.0704,74.097,21241.0
2017-03-23 10:40:00,83.73,83.8,83.72,83.73,11724.0,74.1058,74.1678,74.097,74.1058,11724.0
2017-03-23 10:45:00,83.74,83.74,83.62,83.67,16284.0,74.1147,74.1147,74.0085,74.0527,16284.0
2017-03-23 10:50:00,83.69,83.73,83.64,83.72,8870.0,74.0704,74.1058,74.0262,74.097,8870.0
2017-03-23 10:55:00,83.75,83.75,83.56,83.56,9187.0,74.1235,74.1235,73.9554,73.9554,9187.0
2017-03-23 11:00:00,83.59,83.65,83.55,83.55,18184.0,73.9819,74.035,73.9465,73.9465,18184.0
2017-03-23 11:05:00,83.56,83.61,83.5,83.59,17644.0,73.9554,73.9996,73.9023,73.9819,17644.0
2017-03-23 11:10:00,83.61,83.62,83.48,83.56,47183.0,73.9996,74.0085,73.8846,73.9554,47183.0
2017-03-23 11:15:00,83.54,83.62,83.49,83.56,48029.0,73.9377,74.0085,73.8934,73.9554,48029.0
2017-03-23 11:20:00,83.55,83.61,83.52,83.54,23216.0,73.9465,73.9996,73.92,73.9377,23216.0
2017-03-23 11:25:00,83.54,83.65,83.54,83.65,8934.0,73.9377,74.035,73.9377,74.035,8934.0
2017-03-23 11:30:00,83.66,83.8,83.64,83.8,17550.0,74.0439,74.1678,74.0262,74.1678,17550.0
2017-03-23 11:35:00,83.79,83.81,83.73,83.76,23614.0,74.1589,74.1766,74.1058,74.1324,23614.0
2017-03-23 11:40:00,83.76,83.93,83.76,83.92,11479.0,74.1324,74.2828,74.1324,74.274,11479.0
2017-03-23 11:45:00,83.92,84.02,83.92,83.99,8105.0,74.274,74.3625,74.274,74.3359,8105.0
2017-03-23 11:50:00,84.0,84.01,83.92,83.94,7508.0,74.3448,74.3536,74.274,74.2917,7508.0
2017-03-23 11:55:00,83.96,83.99,83.88,83.88,13297.0,74.3094,74.3359,74.2386,74.2386,13297.0
2017-03-23 12:00:00,83.89,83.97,83.89,83.96,12809.0,74.2474,74.3182,74.2474,74.3094,12809.0
2017-03-23 12:05:00,83.95,83.98,83.89,83.97,25320.0,74.3005,74.3271,74.2474,74.3182,25320.0
2017-03-23 12:10:00,83.99,83.99,83.94,83.98,12016.0,74.3359,74.3359,74.2917,74.3271,12016.0
2017-03-23 12:15:00,83.98,84.0,83.89,83.98,37884.0,74.3271,74.3448,74.2474,74.3271,37884.0
2017-03-23 12:20:00,83.98,83.98,83.92,83.98,9152.0,74.3271,74.3271,74.274,74.3271,9152.0
2017-03-23 12:25:00,83.98,83.98,83.94,83.95,7452.0,74.3271,74.3271,74.2917,74.3005,7452.0
2017-03-23 12:30:00,83.97,83.98,83.92,83.94,5634.0,74.3182,74.3271,74.274,74.2917,5634.0
2017-03-23 12:35:00,83.96,83.98,83.89,83.91,17851.0,74.3094,74.3271,74.2474,74.2651,17851.0
2017-03-23 12:40:00,83.88,83.95,83.88,83.89,5048.0,74.2386,74.3005,74.2386,74.2474,5048.0
2017-03-23 12:45:00,83.92,83.92,83.88,83.88,3528.0,74.274,74.274,74.2386,74.2386,3528.0
2017-03-23 12:50:00,83.9,83.9,83.85,83.87,5100.0,74.2563,74.2563,74.212,74.2297,5100.0
2017-03-23 12:55:00,83.87,83.9,83.86,83.87,7610.0,74.2297,74.2563,74.2209,74.2297,7610.0
2017-03-23 13:00:00,83.9,83.9,83.79,83.8,4175.0,74.2563,74.2563,74.1589,74.1678,4175.0
2017-03-23 13:05:00,83.77,83.88,83.77,83.77,6060.0,74.1412,74.2386,74.1412,74.1412,6060.0
2017-03-23 13:10:00,83.72,83.77,83.68,83.75,5172.0,74.097,74.1412,74.0616,74.1235,5172.0
2017-03-23 13:15:00,83.73,83.75,83.7,83.74,3735.0,74.1058,74.1235,74.0793,74.1147,3735.0
2017-03-23 13:20:00,83.75,83.79,83.75,83.79,1301.0,74.1235,74.1589,74.1235,74.1589,1301.0
2017-03-23 13:25:00,83.79,83.8,83.71,83.71,6048.0,74.1589,74.1678,74.0881,74.0881,6048.0
2017-03-23 13:30:00,83.72,83.8,83.7,83.8,3206.0,74.097,74.1678,74.0793,74.1678,3206.0
2017-03-23 13:35:00,83.82,83.83,83.76,83.77,3722.0,74.1855,74.1943,74.1324,74.1412,3722.0
2017-03-23 13:40:00,83.76,83.87,83.74,83.8,5976.0,74.1324,74.2297,74.1147,74.1678,5976.0
2017-03-23 13:45:00,83.8,83.88,83.79,83.83,16282.0,74.1678,74.2386,74.1589,74.1943,16282.0
2017-03-23 13:50:00,83.83,83.89,83.82,83.89,8901.0,74.1943,74.2474,74.1855,74.2474,8901.0
2017-03-23 13:55:00,83.87,83.88,83.8,83.88,6900.0,74.2297,74.2386,74.1678,74.2386,6900.0
2017-03-23 14:00:00,83.86,83.87,83.84,83.86,15731.0,74.2209,74.2297,74.2032,74.2209,15731.0
2017-03-23 14:05:00,83.85,84.0,83.85,83.96,5078.0,74.212,74.3448,74.212,74.3094,5078.0
2017-03-23 14:10:00,83.96,83.97,83.93,83.93,5642.0,74.3094,74.3182,74.2828,74.2828,5642.0
2017-03-23 14:15:00,83.93,83.95,83.79,83.87,16541.0,74.2828,74.3005,74.1589,74.2297,16541.0
2017-03-23 14:20:00,83.89,83.91,83.84,83.85,6712.0,74.2474,74.2651,74.2032,74.212,6712.0
2017-03-23 14:25:00,83.85,83.9,83.82,83.89,3136.0,74.212,74.2563,74.1855,74.2474,3136.0
2017-03-23 14:30:00,83.88,83.91,83.87,83.91,3313.0,74.2386,74.2651,74.2297,74.2651,3313.0
2017-03-23 14:35:00,83.91,83.91,83.83,83.89,8097.0,74.2651,74.2651,74.1943,74.2474,8097.0
2017-03-23 14:40:00,83.89,83.94,83.88,83.94,5527.0,74.2474,74.2917,74.2386,74.2917,5527.0
2017-03-23 14:45:00,83.94,83.94,83.89,83.9,5005.0,74.2917,74.2917,74.2474,74.2563,5005.0
2017-03-23 14:50:00,83.89,83.91,83.89,83.91,3269.0,74.2474,74.2651,74.2474,74.2651,3269.0
2017-03-23 14:55:00,83.91,83.98,83.81,83.81,20374.0,74.2651,74.3271,74.1766,74.1766,20374.0
2017-03-23 15:00:00,83.81,83.84,83.77,83.81,4764.0,74.1766,74.2032,74.1412,74.1766,4764.0
2017-03-23 15:05:00,83.83,83.87,83.81,83.81,3328.0,74.1943,74.2297,74.1766,74.1766,3328.0
2017-03-23 15:10:00,83.84,83.84,83.74,83.77,19512.0,74.2032,74.2032,74.1147,74.1412,19512.0
2017-03-23 15:15:00,83.75,83.79,83.65,83.69,7024.0,74.1235,74.1589,74.035,74.0704,7024.0
2017-03-23 15:20:00,83.76,83.77,83.73,83.76,3807.0,74.1324,74.1412,74.1058,74.1324,3807.0
2017-03-23 15:25:00,83.75,83.79,83.71,83.72,11729.0,74.1235,74.1589,74.0881,74.097,11729.0
2017-03-23 15:30:00,83.7,83.71,83.56,83.61,14300.0,74.0793,74.0881,73.9554,73.9996,14300.0
2017-03-23 15:35:00,83.63,83.73,83.63,83.73,27500.0,74.0173,74.1058,74.0173,74.1058,27500.0
2017-03-23 15:40:00,83.72,83.76,83.65,83.66,10756.0,74.097,74.1324,74.035,74.0439,10756.0
2017-03-23 15:45:00,83.65,83.83,83.65,83.82,21531.0,74.035,74.1943,74.035,74.1855,21531.0
2017-03-23 15:50:00,83.82,83.82,83.67,83.72,20890.0,74.1855,74.1855,74.0527,74.097,20890.0
2017-03-23 15:55:00,83.72,83.82,83.68,83.74,50881.0,74.097,74.1855,74.0616,74.1147,50881.0
2017-03-24 09:30:00,83.96,84.01,83.82,83.99,6845.0,74.3094,74.3536,74.1855,74.3359,6845.0
2017-03-24 09:35:00,83.99,84.12,83.84,83.95,13312.0,74.3359,74.451,74.2032,74.3005,13312.0
2017-03-24 09:40:00,83.97,84.02,83.93,84.02,8068.0,74.3182,74.3625,74.2828,74.3625,8068.0
2017-03-24 09:45:00,84.05,84.1,83.99,84.1,5301.0,74.389,74.4333,74.3359,74.4333,5301.0
2017-03-24 09:50:00,84.11,84.13,84.0,84.01,6610.0,74.4421,74.4598,74.3448,74.3536,6610.0
2017-03-24 09:55:00,83.99,84.02,83.91,83.92,2981.0,74.3359,74.3625,74.2651,74.274,2981.0
2017-03-24 10:00:00,83.93,84.0,83.92,83.98,5983.0,74.2828,74.3448,74.274,74.3271,5983.0
2017-03-24 10:05:00,83.91,83.95,83.88,83.93,8400.0,74.2651,74.3005,74.2386,74.2828,8400.0
2017-03-24 10:10:00,83.92,83.96,83.89,83.95,14634.0,74.274,74.3094,74.2474,74.3005,14634.0
2017-03-24 10:15:00,83.95,84.16,83.95,84.12,36205.0,74.3005,74.4864,74.3005,74.451,36205.0
2017-03-24 10:20:00,84.12,84.14,84.07,84.11,10959.0,74.451,74.4687,74.4067,74.4421,10959.0
2017-03-24 10:25:00,84.12,84.12,84.07,84.09,6448.0,74.451,74.451,74.4067,74.4244,6448.0
2017-03-24 10:30:00,84.07,84.11,84.04,84.1,10960.0,74.4067,74.4421,74.3802,74.4333,10960.0
2017-03-24 10:35:00,84.08,84.13,84.07,84.07,6077.0,74.4156,74.4598,74.4067,74.4067,6077.0
2017-03-24 10:40:00,84.07,84.17,84.05,84.08,15330.0,74.4067,74.4953,74.389,74.4156,15330.0
2017-03-24 10:45:00,84.08,84.08,83.92,83.93,13257.0,74.4156,74.4156,74.274,74.2828,13257.0
2017-03-24 10:50:00,83.92,83.99,83.9,83.95,28446.0,74.274,74.3359,74.2563,74.3005,28446.0
2017-03-24 10:55:00,83.95,84.1,83.95,84.0,23846.0,74.3005,74.4333,74.3005,74.3448,23846.0
2017-03-24 11:00:00,84.0,84.03,83.94,83.98,11941.0,74.3448,74.3713,74.2917,74.3271,11941.0
2017-03-24 11:05:00,84.0,84.04,83.93,83.95,15040.0,74.3448,74.3802,74.2828,74.3005,15040.0
2017-03-24 11:10:00,83.94,84.02,83.93,84.01,8929.0,74.2917,74.3625,74.2828,74.3536,8929.0
2017-03-24 11:15:00,84.0,84.02,83.98,84.02,7267.0,74.3448,74.3625,74.3271,74.3625,7267.0
2017-03-24 11:20:00,84.01,84.03,83.93,83.97,24819.0,74.3536,74.3713,74.2828,74.3182,24819.0
2017-03-24 11:25:00,83.98,84.0,83.95,83.95,4320.0,74.3271,74.3448,74.3005,74.3005,4320.0
2017-03-24 11:30:00,83.91,83.97,83.91,83.97,2820.0,74.2651,74.3182,74.2651,74.3182,2820.0
2017-03-24 11:35:00,83.98,84.0,83.95,84.0,3830.0,74.3271,74.3448,74.3005,74.3448,3830.0
2017-03-24 11:40:00,84.01,84.15,84.0,84.15,14064.0,74.3536,74.4776,74.3448,74.4776,14064.0
2017-03-24 11:45:00,84.14,84.16,84.07,84.12,14413.0,74.4687,74.4864,74.4067,74.451,14413.0
2017-03-24 11:50:00,84.11,84.14,84.03,84.06,22900.0,74.4421,74.4687,74.3713,74.3979,22900.0
2017-03-24 11:55:00,84.07,84.12,83.98,84.0,19749.0,74.4067,74.451,74.3271,74.3448,19749.0
2017-03-24 12:00:00,84.01,84.3,84.01,84.29,10820.0,74.3536,74.6103,74.3536,74.6015,10820.0
2017-03-24 12:05:00,84.27,84.3,84.12,84.17,18402.0,74.5838,74.6103,74.451,74.4953,18402.0
2017-03-24 12:10:00,84.18,84.26,84.1,84.12,12084.0,74.5041,74.5749,74.4333,74.451,12084.0
2017-03-24 12:15:00,84.14,84.19,84.12,84.15,6916.0,74.4687,74.513,74.451,74.4776,6916.0
2017-03-24 12:20:00,84.12,84.18,84.11,84.13,5495.0,74.451,74.5041,74.4421,74.4598,5495.0
2017-03-24 12:25:00,84.15,84.27,84.13,84.16,11103.0,74.4776,74.5838,74.4598,74.4864,11103.0
2017-03-24 12:30:00,84.17,84.19,84.11,84.11,4820.0,74.4953,74.513,74.4421,74.4421,4820.0
2017-03-24 12:35:00,84.12,84.13,84.09,84.12,4516.0,74.451,74.4598,74.4244,74.451,4516.0
2017-03-24 12:40:00,84.11,84.11,84.06,84.09,4712.0,74.4421,74.4421,74.3979,74.4244,4712.0
2017-03-24 12:45:00,84.07,84.08,84.0,84.0,3097.0,74.4067,74.4156,74.3448,74.3448,3097.0
2017-03-24 12:50:00,84.04,84.06,83.97,84.0,5047.0,74.3802,74.3979,74.3182,74.3448,5047.0
2017-03-24 12:55:00,84.0,84.0,83.92,83.94,2800.0,74.3448,74.3448,74.274,74.2917,2800.0
2017-03-24 13:00:00,83.97,83.99,83.95,83.98,1626.0,74.3182,74.3359,74.3005,74.3271,1626.0
2017-03-24 13:05:00,83.96,83.96,83.83,83.83,5120.0,74.3094,74.3094,74.1943,74.1943,5120.0
2017-03-24 13:10:00,83.81,83.82,83.77,83.81,2362.0,74.1766,74.1855,74.1412,74.1766,2362.0
2017-03-24 13:15:00,83.82,83.84,83.78,83.78,1899.0,74.1855,74.2032,74.1501,74.1501,1899.0
2017-03-24 13:20:00,83.81,83.83,83.8,83.81,1500.0,74.1766,74.1943,74.1678,74.1766,1500.0
2017-03-24 13:25:00,83.81,83.91,83.81,83.88,2260.0,74.1766,74.2651,74.1766,74.2386,2260.0
2017-03-24 13:30:00,83.88,83.89,83.81,83.82,3995.0,74.2386,74.2474,74.1766,74.1855,3995.0
2017-03-24 13:35:00,83.82,83.84,83.81,83.84,2100.0,74.1855,74.2032,74.1766,74.2032,2100.0
2017-03-24 13:40:00,83.84,83.86,83.84,83.86,1400.0,74.2032,74.2209,74.2032,74.2209,1400.0
2017-03-24 13:45:00,83.85,83.88,83.81,83.87,4205.0,74.212,74.2386,74.1766,74.2297,4205.0
2017-03-24 13:50:00,83.87,83.87,83.8,83.85,4662.0,74.2297,74.2297,74.1678,74.212,4662.0
2017-03-24 13:55:00,83.85,83.86,83.79,83.81,5796.0,74.212,74.2209,74.1589,74.1766,5796.0
2017-03-24 14:00:00,83.82,83.89,83.79,83.79,1600.0,74.1855,74.2474,74.1589,74.1589,1600.0
2017-03-24 14:05:00,83.81,83.88,83.81,83.85,2300.0,74.1766,74.2386,74.1766,74.212,2300.0
2017-03-24 14:10:00,83.85,83.91,83.84,83.91,1107.0,74.212,74.2651,74.2032,74.2651,1107.0
2017-03-24 14:15:00,83.89,83.89,83.82,83.88,5828.0,74.2474,74.2474,74.1855,74.2386,5828.0
2017-03-24 14:20:00,83.87,83.9,83.87,83.88,3151.0,74.2297,74.2563,74.2297,74.2386,3151.0
2017-03-24 14:25:00,83.87,83.9,83.82,83.86,2707.0,74.2297,74.2563,74.1855,74.2209,2707.0
2017-03-24 14:30:00,83.86,83.87,83.84,83.86,6779.0,74.2209,74.2297,74.2032,74.2209,6779.0
2017-03-24 14:35:00,83.85,83.86,83.82,83.82,3103.0,74.212,74.2209,74.1855,74.1855,3103.0
2017-03-24 14:40:00,83.8,83.8,83.75,83.78,2536.0,74.1678,74.1678,74.1235,74.1501,2536.0
2017-03-24 14:45:00,83.77,83.79,83.7,83.73,6543.0,74.1412,74.1589,74.0793,74.1058,6543.0
2017-03-24 14:50:00,83.74,83.75,83.64,83.64,16637.0,74.1147,74.1235,74.0262,74.0262,16637.0
2017-03-24 14:55:00,83.65,83.72,83.64,83.66,3444.0,74.035,74.097,74.0262,74.0439,3444.0
2017-03-24 15:00:00,83.66,83.67,83.56,83.56,5810.0,74.0439,74.0527,73.9554,73.9554,5810.0
2017-03-24 15:05:00,83.56,83.57,83.48,83.49,12209.0,73.9554,73.9642,73.8846,73.8934,12209.0
2017-03-24 15:10:00,83.5,83.5,83.45,83.45,5002.0,73.9023,73.9023,73.858,73.858,5002.0
2017-03-24 15:15:00,83.43,83.47,83.4,83.46,7806.0,73.8403,73.8757,73.8138,73.8669,7806.0
2017-03-24 15:20:00,83.45,83.49,83.39,83.49,4127.0,73.858,73.8934,73.8049,73.8934,4127.0
2017-03-24 15:25:00,83.51,83.53,83.48,83.53,6903.0,73.9111,73.9288,73.8846,73.9288,6903.0
2017-03-24 15:30:00,83.53,83.63,83.47,83.63,10414.0,73.9288,74.0173,73.8757,74.0173,10414.0
2017-03-24 15:35:00,83.62,83.8,83.6,83.8,10010.0,74.0085,74.1678,73.9908,74.1678,10010.0
2017-03-24 15:40:00,83.81,83.9,83.8,83.84,17716.0,74.1766,74.2563,74.1678,74.2032,17716.0
2017-03-24 15:45:00,83.84,83.84,83.64,83.71,21187.0,74.2032,74.2032,74.0262,74.0881,21187.0
2017-03-24 15:50:00,83.7,83.82,83.68,83.76,15277.0,74.0793,74.1855,74.0616,74.1324,15277.0
2017-03-24 15:55:00,83.76,83.76,83.59,83.69,33923.0,74.1324,74.1324,73.9819,74.0704,33923.0
2017-03-27 09:30:00,83.15,83.17,82.75,83.02,12898.0,73.5925,73.6102,73.2385,73.4774,12898.0
2017-03-27 09:35:00,83.09,83.13,82.86,83.13,8910.0,73.5394,73.5748,73.3358,73.5748,8910.0
2017-03-27 09:40:00,83.07,83.07,82.91,82.99,4162.0,73.5217,73.5217,73.3801,73.4509,4162.0
2017-03-27 09:45:00,82.99,83.26,82.99,83.22,10219.0,73.4509,73.6898,73.4509,73.6544,10219.0
2017-03-27 09:50:00,83.24,83.6,83.24,83.37,6216.0,73.6721,73.9908,73.6721,73.7872,6216.0
2017-03-27 09:55:00,83.37,83.58,83.36,83.53,4348.0,73.7872,73.9731,73.7784,73.9288,4348.0
2017-03-27 10:00:00,83.55,83.55,83.19,83.23,4798.0,73.9465,73.9465,73.6279,73.6633,4798.0
2017-03-27 10:05:00,83.26,83.31,83.15,83.16,3706.0,73.6898,73.7341,73.5925,73.6013,3706.0
2017-03-27 10:10:00,83.16,83.16,83.02,83.05,7241.0,73.6013,73.6013,73.4774,73.504,7241.0
2017-03-27 10:15:00,83.02,83.1,82.9,82.96,9668.0,73.4774,73.5482,73.3712,73.4243,9668.0
2017-03-27 10:20:00,82.96,83.03,82.93,83.01,4500.0,73.4243,73.4863,73.3978,73.4686,4500.0
2017-03-27 10:25:00,83.0,83.01,82.91,82.98,9637.0,73.4597,73.4686,73.3801,73.442,9637.0
2017-03-27 10:30:00,82.98,83.13,82.98,83.09,3330.0,73.442,73.5748,73.442,73.5394,3330.0
2017-03-27 10:35:00,83.04,83.17,83.03,83.08,7548.0,73.4951,73.6102,73.4863,73.5305,7548.0
2017-03-27 10:40:00,83.05,83.27,83.04,83.24,8159.0,73.504,73.6987,73.4951,73.6721,8159.0
2017-03-27 10:45:00,83.24,83.3,83.21,83.21,5291.0,73.6721,73.7253,73.6456,73.6456,5291.0
2017-03-27 10:50:00,83.19,83.22,83.17,83.19,3952.0,73.6279,73.6544,73.6102,73.6279,3952.0
2017-03-27 10:55:00,83.19,83.27,83.15,83.23,5128.0,73.6279,73.6987,73.5925,73.6633,5128.0
2017-03-27 11:00:00,83.24,83.24,83.16,83.19,13430.0,73.6721,73.6721,73.6013,73.6279,13430.0
2017-03-27 11:05:00,83.17,83.25,83.15,83.23,6198.0,73.6102,73.681,73.5925,73.6633,6198.0
2017-03-27 11:10:00,83.22,83.4,83.22,83.4,5148.0,73.6544,73.8138,73.6544,73.8138,5148.0
2017-03-27 11:15:00,83.38,83.45,83.36,83.45,4700.0,73.7961,73.858,73.7784,73.858,4700.0
2017-03-27 11:20:00,83.43,83.43,83.36,83.4,2400.0,73.8403,73.8403,73.7784,73.8138,2400.0
2017-03-27 11:25:00,83.42,83.47,83.42,83.47,3681.0,73.8315,73.8757,73.8315,73.8757,3681.0
2017-03-27 11:30:00,83.5,83.64,83.48,83.49,15369.0,73.9023,74.0262,73.8846,73.8934,15369.0
2017-03-27 11:35:00,83.5,83.52,83.46,83.48,3100.0,73.9023,73.92,73.8669,73.8846,3100.0
2017-03-27 11:40:00,83.46,83.52,83.46,83.49,3177.0,73.8669,73.92,73.8669,73.8934,3177.0
2017-03-27 11:45:00,83.48,83.51,83.46,83.46,2517.0,73.8846,73.9111,73.8669,73.8669,2517.0
2017-03-27 11:50:00,83.44,83.47,83.34,83.34,5351.0,73.8492,73.8757,73.7607,73.7607,5351.0
2017-03-27 11:55:00,83.38,83.39,83.36,83.38,3397.0,73.7961,73.8049,73.7784,73.7961,3397.0
2017-03-27 12:00:00,83.38,83.46,83.35,83.46,8041.0,73.7961,73.8669,73.7695,73.8669,8041.0
2017-03-27 12:05:00,83.5,83.52,83.49,83.5,2250.0,73.9023,73.92,73.8934,73.9023,2250.0
2017-03-27 12:10:00,83.5,83.51,83.47,83.49,5101.0,73.9023,73.9111,73.8757,73.8934,5101.0
2017-03-27 12:15:00,83.46,83.5,83.46,83.5,2700.0,73.8669,73.9023,73.8669,73.9023,2700.0
2017-03-27 12:20:00,83.49,83.52,83.46,83.47,2485.0,73.8934,73.92,73.8669,73.8757,2485.0
2017-03-27 12:25:00,83.5,83.5,83.48,83.5,1850.0,73.9023,73.9023,73.8846,73.9023,1850.0
2017-03-27 12:30:00,83.49,83.51,83.47,83.51,2300.0,73.8934,73.9111,73.8757,73.9111,2300.0
2017-03-27 12:35:00,83.52,83.55,83.5,83.52,2053.0,73.92,73.9465,73.9023,73.92,2053.0
2017-03-27 12:40:00,83.52,83.6,83.52,83.59,1350.0,73.92,73.9908,73.92,73.9819,1350.0
2017-03-27 12:45:00,83.61,83.62,83.57,83.6,4461.0,73.9996,74.0085,73.9642,73.9908,4461.0
2017-03-27 12:50:00,83.61,83.75,83.61,83.74,1647.0,73.9996,74.1235,73.9996,74.1147,1647.0
2017-03-27 12:55:00,83.73,83.73,83.67,83.71,6128.0,74.1058,74.1058,74.0527,74.0881,6128.0
2017-03-27 13:00:00,83.7,83.8,83.69,83.79,2118.0,74.0793,74.1678,74.0704,74.1589,2118.0
2017-03-27 13:05:00,83.81,83.81,83.77,83.77,1976.0,74.1766,74.1766,74.1412,74.1412,1976.0
2017-03-27 13:10:00,83.82,83.82,83.76,83.76,2396.0,74.1855,74.1855,74.1324,74.1324,2396.0
2017-03-27 13:15:00,83.77,83.79,83.77,83.77,2958.0,74.1412,74.1589,74.1412,74.1412,2958.0
2017-03-27 13:20:00,83.76,83.82,83.74,83.82,2367.0,74.1324,74.1855,74.1147,74.1855,2367.0
2017-03-27 13:25:00,83.84,83.84,83.77,83.77,2503.0,74.2032,74.2032,74.1412,74.1412,2503.0
2017-03-27 13:30:00,83.77,83.79,83.72,83.72,5143.0,74.1412,74.1589,74.097,74.097,5143.0
2017-03-27 13:35:00,83.73,83.73,83.67,83.67,2000.0,74.1058,74.1058,74.0527,74.0527,2000.0
2017-03-27 13:40:00,83.64,83.73,83.63,83.68,3739.0,74.0262,74.1058,74.0173,74.0616,3739.0
2017-03-27 13:45:00,83.67,83.69,83.67,83.69,1300.0,74.0527,74.0704,74.0527,74.0704,1300.0
2017-03-27 13:50:00,83.69,83.7,83.57,83.7,4145.0,74.0704,74.0793,73.9642,74.0793,4145.0
2017-03-27 13:55:00,83.74,83.74,83.68,83.71,1300.0,74.1147,74.1147,74.0616,74.0881,1300.0
2017-03-27 14:00:00,83.7,83.8,83.7,83.77,2346.0,74.0793,74.1678,74.0793,74.1412,2346.0
2017-03-27 14:05:00,83.79,83.8,83.74,83.74,4010.0,74.1589,74.1678,74.1147,74.1147,4010.0
2017-03-27 14:10:00,83.77,83.77,83.71,83.72,6204.0,74.1412,74.1412,74.0881,74.097,6204.0
2017-03-27 14:15:00,83.73,83.73,83.62,83.7,3730.0,74.1058,74.1058,74.0085,74.0793,3730.0
2017-03-27 14:20:00,83.66,83.72,83.66,83.7,5001.0,74.0439,74.097,74.0439,74.0793,5001.0
2017-03-27 14:25:00,83.7,83.73,83.69,83.73,1900.0,74.0793,74.1058,74.0704,74.1058,1900.0
2017-03-27 14:30:00,83.77,83.82,83.74,83.8,3778.0,74.1412,74.1855,74.1147,74.1678,3778.0
2017-03-27 14:35:00,83.8,83.89,83.78,83.85,8325.0,74.1678,74.2474,74.1501,74.212,8325.0
2017-03-27 14:40:00,83.85,83.93,83.84,83.93,10081.0,74.212,74.2828,74.2032,74.2828,10081.0
2017-03-27 14:45:00,83.91,84.05,83.88,84.04,16392.0,74.2651,74.389,74.2386,74.3802,16392.0
2017-03-27 14:50:00,84.03,84.04,83.99,84.02,4746.0,74.3713,74.3802,74.3359,74.3625,4746.0
2017-03-27 14:55:00,84.0,84.14,83.99,84.14,11087.0,74.3448,74.4687,74.3359,74.4687,11087.0
2017-03-27 15:00:00,84.12,84.13,84.02,84.13,8240.0,74.451,74.4598,74.3625,74.4598,8240.0
2017-03-27 15:05:00,84.1,84.1,83.99,84.01,14078.0,74.4333,74.4333,74.3359,74.3536,14078.0
2017-03-27 15:10:00,84.02,84.15,84.01,84.15,7117.0,74.3625,74.4776,74.3536,74.4776,7117.0
2017-03-27 15:15:00,84.15,84.16,84.12,84.16,8014.0,74.4776,74.4864,74.451,74.4864,8014.0
2017-03-27 15:20:00,84.15,84.2,84.13,84.17,12124.0,74.4776,74.5218,74.4598,74.4953,12124.0
2017-03-27 15:25:00,84.17,84.18,84.07,84.08,8120.0,74.4953,74.5041,74.4067,74.4156,8120.0
2017-03-27 15:30:00,84.07,84.12,84.05,84.09,8650.0,74.4067,74.451,74.389,74.4244,8650.0
2017-03-27 15:35:00,84.1,84.18,84.08,84.18,13518.0,74.4333,74.5041,74.4156,74.5041,13518.0
2017-03-27 15:40:00,84.18,84.18,84.14,84.15,19778.0,74.5041,74.5041,74.4687,74.4776,19778.0
2017-03-27 15:45:00,84.13,84.17,84.07,84.08,24089.0,74.4598,74.4953,74.4067,74.4156,24089.0
2017-03-27 15:50:00,84.08,84.1,84.04,84.06,19323.0,74.4156,74.4333,74.3802,74.3979,19323.0
2017-03-27 15:55:00,84.06,84.06,84.0,84.01,109737.0,74.3979,74.3979,74.3448,74.3536,109737.0
2017-03-28 09:30:00,84.0,84.06,83.78,84.03,12251.0,74.3448,74.3979,74.1501,74.3713,12251.0
2017-03-28 09:35:00,84.03,84.42,84.03,84.3,8708.0,74.3713,74.7165,74.3713,74.6103,8708.0
2017-03-28 09:40:00,84.27,84.47,84.27,84.4,10503.0,74.5838,74.7608,74.5838,74.6988,10503.0
2017-03-28 09:45:00,84.46,84.47,84.31,84.36,6786.0,74.7519,74.7608,74.6192,74.6634,6786.0
2017-03-28 09:50:00,84.31,84.32,84.11,84.11,5370.0,74.6192,74.628,74.4421,74.4421,5370.0
2017-03-28 09:55:00,84.14,84.17,83.91,83.91,4039.0,74.4687,74.4953,74.2651,74.2651,4039.0
2017-03-28 10:00:00,83.94,84.22,83.94,84.21,9113.0,74.2917,74.5395,74.2917,74.5307,9113.0
2017-03-28 10:05:00,84.25,84.25,84.06,84.11,4695.0,74.5661,74.5661,74.3979,74.4421,4695.0
2017-03-28 10:10:00,84.09,84.1,83.98,83.98,3700.0,74.4244,74.4333,74.3271,74.3271,3700.0
2017-03-28 10:15:00,83.97,84.07,83.97,84.07,6140.0,74.3182,74.4067,74.3182,74.4067,6140.0
2017-03-28 10:20:00,84.07,84.08,83.99,84.08,17671.0,74.4067,74.4156,74.3359,74.4156,17671.0
2017-03-28 10:25:00,84.08,84.17,84.06,84.16,3648.0,74.4156,74.4953,74.3979,74.4864,3648.0
2017-03-28 10:30:00,84.18,84.2,84.07,84.09,4748.0,74.5041,74.5218,74.4067,74.4244,4748.0
2017-03-28 10:35:00,84.07,84.09,84.05,84.08,5540.0,74.4067,74.4244,74.389,74.4156,5540.0
2017-03-28 10:40:00,84.09,84.19,84.07,84.19,4074.0,74.4244,74.513,74.4067,74.513,4074.0
2017-03-28 10:45:00,84.19,84.19,84.05,84.07,6488.0,74.513,74.513,74.389,74.4067,6488.0
2017-03-28 10:50:00,84.07,84.07,84.0,84.04,3900.0,74.4067,74.4067,74.3448,74.3802,3900.0
2017-03-28 10:55:00,84.02,84.1,83.99,84.1,6984.0,74.3625,74.4333,74.3359,74.4333,6984.0
2017-03-28 11:00:00,84.11,84.18,84.1,84.18,7693.0,74.4421,74.5041,74.4333,74.5041,7693.0
2017-03-28 11:05:00,84.19,84.26,84.18,84.25,7419.0,74.513,74.5749,74.5041,74.5661,7419.0
2017-03-28 11:10:00,84.24,84.34,84.22,84.34,5533.0,74.5572,74.6457,74.5395,74.6457,5533.0
2017-03-28 11:15:00,84.32,84.35,84.27,84.28,5855.0,74.628,74.6546,74.5838,74.5926,5855.0
2017-03-28 11:20:00,84.26,84.27,84.23,84.26,4021.0,74.5749,74.5838,74.5484,74.5749,4021.0
2017-03-28 11:25:00,84.24,84.25,84.17,84.17,9527.0,74.5572,74.5661,74.4953,74.4953,9527.0
2017-03-28 11:30:00,84.18,84.25,84.18,84.25,2846.0,74.5041,74.5661,74.5041,74.5661,2846.0
2017-03-28 11:35:00,84.25,84.25,84.13,84.2,13602.0,74.5661,74.5661,74.4598,74.5218,13602.0
2017-03-28 11:40:00,84.22,84.24,84.2,84.24,1947.0,74.5395,74.5572,74.5218,74.5572,1947.0
2017-03-28 11:45:00,84.23,84.33,84.23,84.3,8950.0,74.5484,74.6369,74.5484,74.6103,8950.0
2017-03-28 11:50:00,84.3,84.38,84.3,84.32,2557.0,74.6103,74.6811,74.6103,74.628,2557.0
2017-03-28 11:55:00,84.32,84.38,84.31,84.38,7853.0,74.628,74.6811,74.6192,74.6811,7853.0
2017-03-28 12:00:00,84.39,84.42,84.38,84.41,3586.0,74.69,74.7165,74.6811,74.7077,3586.0
2017-03-28 12:05:00,84.41,84.41,84.31,84.31,3970.0,74.7077,74.7077,74.6192,74.6192,3970.0
2017-03-28 12:10:00,84.3,84.3,84.28,84.29,2150.0,74.6103,74.6103,74.5926,74.6015,2150.0
2017-03-28 12:15:00,84.29,84.33,84.22,84.23,5385.0,74.6015,74.6369,74.5395,74.5484,5385.0
2017-03-28 12:20:00,84.24,84.25,84.18,84.18,3585.0,74.5572,74.5661,74.5041,74.5041,3585.0
2017-03-28 12:25:00,84.16,84.19,84.16,84.17,3353.0,74.4864,74.513,74.4864,74.4953,3353.0
2017-03-28 12:30:00,84.17,84.29,84.16,84.29,4074.0,74.4953,74.6015,74.4864,74.6015,4074.0
2017-03-28 12:35:00,84.3,84.37,84.28,84.37,4661.0,74.6103,74.6723,74.5926,74.6723,4661.0
2017-03-28 12:40:00,84.37,84.37,84.29,84.3,2900.0,74.6723,74.6723,74.6015,74.6103,2900.0
2017-03-28 12:45:00,84.3,84.3,84.26,84.3,2926.0,74.6103,74.6103,74.5749,74.6103,2926.0
2017-03-28 12:50:00,84.3,84.33,84.29,84.31,3766.0,74.6103,74.6369,74.6015,74.6192,3766.0
2017-03-28 12:55:00,84.33,84.35,84.3,84.3,1806.0,74.6369,74.6546,74.6103,74.6103,1806.0
2017-03-28 13:00:00,84.32,84.32,84.3,84.31,2056.0,74.628,74.628,74.6103,74.6192,2056.0
2017-03-28 13:05:00,84.31,84.38,84.31,84.37,7235.0,74.6192,74.6811,74.6192,74.6723,7235.0
2017-03-28 13:10:00,84.37,84.42,84.35,84.39,2500.0,74.6723,74.7165,74.6546,74.69,2500.0
2017-03-28 13:15:00,84.4,84.44,84.36,84.36,4951.0,74.6988,74.7342,74.6634,74.6634,4951.0
2017-03-28 13:20:00,84.35,84.36,84.32,84.32,3173.0,74.6546,74.6634,74.628,74.628,3173.0
2017-03-28 13:25:00,84.31,84.36,84.31,84.36,2971.0,74.6192,74.6634,74.6192,74.6634,2971.0
2017-03-28 13:30:00,84.36,84.36,84.33,84.33,2449.0,74.6634,74.6634,74.6369,74.6369,2449.0
2017-03-28 13:35:00,84.33,84.36,84.33,84.34,4617.0,74.6369,74.6634,74.6369,74.6457,4617.0
2017-03-28 13:40:00,84.35,84.39,84.35,84.37,6456.0,74.6546,74.69,74.6546,74.6723,6456.0
2017-03-28 13:45:00,84.36,84.36,84.33,84.34,2876.0,74.6634,74.6634,74.6369,74.6457,2876.0
2017-03-28 13:50:00,84.33,84.34,84.31,84.31,5100.0,74.6369,74.6457,74.6192,74.6192,5100.0
2017-03-28 13:55:00,84.31,84.37,84.28,84.37,4261.0,74.6192,74.6723,74.5926,74.6723,4261.0
2017-03-28 14:00:00,84.37,84.37,84.32,84.33,6282.0,74.6723,74.6723,74.628,74.6369,6282.0
2017-03-28 14:05:00,84.32,84.36,84.32,84.36,4016.0,74.628,74.6634,74.628,74.6634,4016.0
2017-03-28 14:10:00,84.36,84.48,84.36,84.48,9407.0,74.6634,74.7696,74.6634,74.7696,9407.0
2017-03-28 14:15:00,84.46,84.47,84.41,84.41,4200.0,74.7519,74.7608,74.7077,74.7077,4200.0
2017-03-28 14:20:00,84.41,84.42,84.39,84.41,4350.0,74.7077,74.7165,74.69,74.7077,4350.0
2017-03-28 14:25:00,84.41,84.42,84.39,84.4,4979.0,74.7077,74.7165,74.69,74.6988,4979.0
2017-03-28 14:30:00,84.39,84.41,84.36,84.38,6105.0,74.69,74.7077,74.6634,74.6811,6105.0
2017-03-28 14:35:00,84.37,84.44,84.34,84.44,6364.0,74.6723,74.7342,74.6457,74.7342,6364.0
2017-03-28 14:40:00,84.43,84.44,84.37,84.38,6006.0,74.7254,74.7342,74.6723,74.6811,6006.0
2017-03-28 14:45:00,84.39,84.41,84.38,84.4,7637.0,74.69,74.7077,74.6811,74.6988,7637.0
2017-03-28 14:50:00,84.4,84.41,84.35,84.36,5414.0,74.6988,74.7077,74.6546,74.6634,5414.0
2017-03-28 14:55:00,84.37,84.38,84.28,84.29,9943.0,74.6723,74.6811,74.5926,74.6015,9943.0
2017-03-28 15:00:00,84.28,84.31,84.27,84.29,13399.0,74.5926,74.6192,74.5838,74.6015,13399.0
2017-03-28 15:05:00,84.29,84.3,84.23,84.29,12763.0,74.6015,74.6103,74.5484,74.6015,12763.0
2017-03-28 15:10:00,84.27,84.34,84.25,84.29,12549.0,74.5838,74.6457,74.5661,74.6015,12549.0
2017-03-28 15:15:00,84.29,84.29,84.23,84.26,5463.0,74.6015,74.6015,74.5484,74.5749,5463.0
2017-03-28 15:20:00,84.24,84.24,84.16,84.18,9596.0,74.5572,74.5572,74.4864,74.5041,9596.0
2017-03-28 15:25:00,84.19,84.23,84.16,84.22,5113.0,74.513,74.5484,74.4864,74.5395,5113.0
2017-03-28 15:30:00,84.22,84.22,84.16,84.2,13520.0,74.5395,74.5395,74.4864,74.5218,13520.0
2017-03-28 15:35:00,84.19,84.19,84.11,84.13,12708.0,74.513,74.513,74.4421,74.4598,12708.0
2017-03-28 15:40:00,84.13,84.13,84.07,84.07,13865.0,74.4598,74.4598,74.4067,74.4067,13865.0
2017-03-28 15:45:00,84.07,84.09,84.0,84.01,33852.0,74.4067,74.4244,74.3448,74.3536,33852.0
2017-03-28 15:50:00,84.01,84.03,83.99,84.02,59331.0,74.3536,74.3713,74.3359,74.3625,59331.0
2017-03-28 15:55:00,84.03,84.05,83.98,84.0,65130.0,74.3713,74.389,74.3271,74.3448,65130.0
2017-03-29 09:30:00,84.0,84.07,83.9,84.04,13008.0,74.3448,74.4067,74.2563,74.3802,13008.0
2017-03-29 09:35:00,84.01,84.25,83.94,84.25,7488.0,74.3536,74.5661,74.2917,74.5661,7488.0
2017-03-29 09:40:00,84.24,84.24,84.03,84.03,2600.0,74.5572,74.5572,74.3713,74.3713,2600.0
2017-03-29 09:45:00,84.01,84.06,83.92,84.04,6262.0,74.3536,74.3979,74.274,74.3802,6262.0
2017-03-29 09:50:00,84.04,84.07,83.96,83.99,5756.0,74.3802,74.4067,74.3094,74.3359,5756.0
2017-03-29 09:55:00,84.0,84.05,83.99,83.99,1400.0,74.3448,74.389,74.3359,74.3359,1400.0
2017-03-29 10:00:00,83.98,84.07,83.98,84.07,3627.0,74.3271,74.4067,74.3271,74.4067,3627.0
2017-03-29 10:05:00,84.05,84.2,84.05,84.14,3900.0,74.389,74.5218,74.389,74.4687,3900.0
2017-03-29 10:10:00,84.14,84.23,84.14,84.17,2400.0,74.4687,74.5484,74.4687,74.4953,2400.0
2017-03-29 10:15:00,84.14,84.15,84.07,84.14,3100.0,74.4687,74.4776,74.4067,74.4687,3100.0
2017-03-29 10:20:00,84.14,84.15,84.11,84.11,1827.0,74.4687,74.4776,74.4421,74.4421,1827.0
2017-03-29 10:25:00,84.09,84.11,84.04,84.06,1232.0,74.4244,74.4421,74.3802,74.3979,1232.0
2017-03-29 10:30:00,84.06,84.19,84.06,84.1,2827.0,74.3979,74.513,74.3979,74.4333,2827.0
2017-03-29 10:35:00,84.1,84.17,84.1,84.15,2100.0,74.4333,74.4953,74.4333,74.4776,2100.0
2017-03-29 10:40:00,84.12,84.14,84.05,84.09,7703.0,74.451,74.4687,74.389,74.4244,7703.0
2017-03-29 10:45:00,84.1,84.16,84.07,84.1,3542.0,74.4333,74.4864,74.4067,74.4333,3542.0
2017-03-29 10:50:00,84.09,84.18,84.08,84.13,2586.0,74.4244,74.5041,74.4156,74.4598,2586.0
2017-03-29 10:55:00,84.13,84.15,84.1,84.15,3950.0,74.4598,74.4776,74.4333,74.4776,3950.0
2017-03-29 11:00:00,84.14,84.2,84.1,84.15,7915.0,74.4687,74.5218,74.4333,74.4776,7915.0
2017-03-29 11:05:00,84.15,84.26,84.1,84.26,13089.0,74.4776,74.5749,74.4333,74.5749,13089.0
2017-03-29 11:10:00,84.27,84.3,84.21,84.21,2100.0,74.5838,74.6103,74.5307,74.5307,2100.0
2017-03-29 11:15:00,84.22,84.22,84.18,84.2,4202.0,74.5395,74.5395,74.5041,74.5218,4202.0
2017-03-29 11:20:00,84.2,84.22,84.18,84.22,2827.0,74.5218,74.5395,74.5041,74.5395,2827.0
2017-03-29 11:25:00,84.25,84.25,84.22,84.22,1402.0,74.5661,74.5661,74.5395,74.5395,1402.0
2017-03-29 11:30:00,84.19,84.37,84.16,84.31,69420.0,74.513,74.6723,74.4864,74.6192,69420.0
2017-03-29 11:35:00,84.32,84.33,84.22,84.23,8502.0,74.628,74.6369,74.5395,74.5484,8502.0
2017-03-29 11:40:00,84.22,84.24,84.17,84.18,26667.0,74.5395,74.5572,74.4953,74.5041,26667.0
2017-03-29 11:45:00,84.19,84.2,84.15,84.18,7400.0,74.513,74.5218,74.4776,74.5041,7400.0
2017-03-29 11:50:00,84.19,84.25,84.18,84.24,6459.0,74.513,74.5661,74.5041,74.5572,6459.0
2017-03-29 11:55:00,84.28,84.3,84.27,84.27,1974.0,74.5926,74.6103,74.5838,74.5838,1974.0
2017-03-29 12:00:00,84.29,84.3,84.22,84.23,2001.0,74.6015,74.6103,74.5395,74.5484,2001.0
2017-03-29 12:05:00,84.23,84.31,84.22,84.28,3361.0,74.5484,74.6192,74.5395,74.5926,3361.0
2017-03-29 12:10:00,84.25,84.26,84.23,84.24,8160.0,74.5661,74.5749,74.5484,74.5572,8160.0
2017-03-29 12:15:00,84.24,84.25,84.23,84.25,10277.0,74.5572,74.5661,74.5484,74.5661,10277.0
2017-03-29 12:20:00,84.24,84.24,84.17,84.17,25377.0,74.5572,74.5572,74.4953,74.4953,25377.0
2017-03-29 12:25:00,84.17,84.18,84.11,84.13,18257.0,74.4953,74.5041,74.4421,74.4598,18257.0
2017-03-29 12:30:00,84.12,84.17,84.1,84.15,6574.0,74.451,74.4953,74.4333,74.4776,6574.0
2017-03-29 12:35:00,84.16,84.16,84.09,84.11,11123.0,74.4864,74.4864,74.4244,74.4421,11123.0
2017-03-29 12:40:00,84.08,84.14,84.07,84.11,15540.0,74.4156,74.4687,74.4067,74.4421,15540.0
2017-03-29 12:45:00,84.13,84.15,84.07,84.07,9700.0,74.4598,74.4776,74.4067,74.4067,9700.0
2017-03-29 12:50:00,84.07,84.12,83.97,84.09,22047.0,74.4067,74.451,74.3182,74.4244,22047.0
2017-03-29 12:55:00,84.08,84.11,84.04,84.11,10345.0,74.4156,74.4421,74.3802,74.4421,10345.0
2017-03-29 13:00:00,84.12,84.15,84.07,84.11,6739.0,74.451,74.4776,74.4067,74.4421,6739.0
2017-03-29 13:05:00,84.12,84.15,84.09,84.09,6512.0,74.451,74.4776,74.4244,74.4244,6512.0
2017-03-29 13:10:00,84.09,84.13,84.07,84.1,8306.0,74.4244,74.4598,74.4067,74.4333,8306.0
2017-03-29 13:15:00,84.13,84.14,84.11,84.11,3400.0,74.4598,74.4687,74.4421,74.4421,3400.0
2017-03-29 13:20:00,84.13,84.14,84.09,84.09,5845.0,74.4598,74.4687,74.4244,74.4244,5845.0
2017-03-29 13:25:00,84.1,84.17,84.05,84.17,22543.0,74.4333,74.4953,74.389,74.4953,22543.0
2017-03-29 13:30:00,84.14,84.15,84.11,84.11,2286.0,74.4687,74.4776,74.4421,74.4421,2286.0
2017-03-29 13:35:00,84.11,84.19,84.11,84.18,5900.0,74.4421,74.513,74.4421,74.5041,5900.0
2017-03-29 13:40:00,84.21,84.25,84.19,84.24,8538.0,74.5307,74.5661,74.513,74.5572,8538.0
2017-03-29 13:45:00,84.25,84.25,84.19,84.19,6405.0,74.5661,74.5661,74.513,74.513,6405.0
2017-03-29 13:50:00,84.18,84.19,84.11,84.14,2000.0,74.5041,74.513,74.4421,74.4687,2000.0
2017-03-29 13:55:00,84.15,84.16,84.11,84.14,3600.0,74.4776,74.4864,74.4421,74.4687,3600.0
2017-03-29 14:00:00,84.13,84.17,84.13,84.17,4516.0,74.4598,74.4953,74.4598,74.4953,4516.0
2017-03-29 14:05:00,84.18,84.19,84.11,84.15,10189.0,74.5041,74.513,74.4421,74.4776,10189.0
2017-03-29 14:10:00,84.14,84.16,84.1,84.13,6842.0,74.4687,74.4864,74.4333,74.4598,6842.0
2017-03-29 14:15:00,84.12,84.18,84.11,84.16,6247.0,74.451,74.5041,74.4421,74.4864,6247.0
2017-03-29 14:20:00,84.17,84.2,84.15,84.18,3197.0,74.4953,74.5218,74.4776,74.5041,3197.0
2017-03-29 14:25:00,84.17,84.17,84.14,84.14,5872.0,74.4953,74.4953,74.4687,74.4687,5872.0
2017-03-29 14:30:00,84.14,84.18,84.1,84.17,10355.0,74.4687,74.5041,74.4333,74.4953,10355.0
2017-03-29 14:35:00,84.17,84.18,84.11,84.17,10302.0,74.4953,74.5041,74.4421,74.4953,10302.0
2017-03-29 14:40:00,84.15,84.2,84.15,84.2,4523.0,74.4776,74.5218,74.4776,74.5218,4523.0
2017-03-29 14:45:00,84.17,84.21,84.14,84.16,4101.0,74.4953,74.5307,74.4687,74.4864,4101.0
2017-03-29 14:50:00,84.15,84.2,84.15,84.17,3794.0,74.4776,74.5218,74.4776,74.4953,3794.0
2017-03-29 14:55:00,84.18,84.22,84.18,84.2,2586.0,74.5041,74.5395,74.5041,74.5218,2586.0
2017-03-29 15:00:00,84.21,84.21,84.16,84.18,4934.0,74.5307,74.5307,74.4864,74.5041,4934.0
2017-03-29 15:05:00,84.18,84.22,84.17,84.19,6475.0,74.5041,74.5395,74.4953,74.513,6475.0
2017-03-29 15:10:00,84.19,84.19,84.12,84.12,3991.0,74.513,74.513,74.451,74.451,3991.0
2017-03-29 15:15:00,84.14,84.18,84.1,84.18,7300.0,74.4687,74.5041,74.4333,74.5041,7300.0
2017-03-29 15:20:00,84.18,84.18,84.1,84.13,7747.0,74.5041,74.5041,74.4333,74.4598,7747.0
2017-03-29 15:25:00,84.13,84.18,84.13,84.16,5215.0,74.4598,74.5041,74.4598,74.4864,5215.0
2017-03-29 15:30:00,84.15,84.18,84.12,84.14,8771.0,74.4776,74.5041,74.451,74.4687,8771.0
2017-03-29 15:35:00,84.15,84.23,84.14,84.22,9244.0,74.4776,74.5484,74.4687,74.5395,9244.0
2017-03-29 15:40:00,84.21,84.21,84.09,84.12,14526.0,74.5307,74.5307,74.4244,74.451,14526.0
2017-03-29 15:45:00,84.12,84.14,84.08,84.12,28744.0,74.451,74.4687,74.4156,74.451,28744.0
2017-03-29 15:50:00,84.12,84.13,84.09,84.12,22777.0,74.451,74.4598,74.4244,74.451,22777.0
2017-03-29 15:55:00,84.11,84.17,84.1,84.14,65853.0,74.4421,74.4953,74.4333,74.4687,65853.0
2017-03-30 09:30:00,84.13,84.37,84.09,84.33,12476.0,74.4598,74.6723,74.4244,74.6369,12476.0
2017-03-30 09:35:00,84.36,84.36,84.19,84.29,3014.0,74.6634,74.6634,74.513,74.6015,3014.0
2017-03-30 09:40:00,84.31,84.31,84.17,84.3,6500.0,74.6192,74.6192,74.4953,74.6103,6500.0
2017-03-30 09:45:00,84.34,84.72,84.34,84.69,9123.0,74.6457,74.982,74.6457,74.9555,9123.0
2017-03-30 09:50:00,84.69,84.71,84.48,84.48,7177.0,74.9555,74.9732,74.7696,74.7696,7177.0
2017-03-30 09:55:00,84.45,84.54,84.38,84.44,51644.0,74.7431,74.8227,74.6811,74.7342,51644.0
2017-03-30 10:00:00,84.38,84.53,84.38,84.51,5620.0,74.6811,74.8139,74.6811,74.7962,5620.0
2017-03-30 10:05:00,84.51,84.52,84.45,84.46,6277.0,74.7962,74.805,74.7431,74.7519,6277.0
2017-03-30 10:10:00,84.5,84.5,84.39,84.44,6802.0,74.7873,74.7873,74.69,74.7342,6802.0
2017-03-30 10:15:00,84.45,84.64,84.45,84.64,6601.0,74.7431,74.9112,74.7431,74.9112,6601.0
2017-03-30 10:20:00,84.61,84.61,84.5,84.51,3240.0,74.8847,74.8847,74.7873,74.7962,3240.0
2017-03-30 10:25:00,84.51,84.52,84.47,84.49,3000.0,74.7962,74.805,74.7608,74.7785,3000.0
2017-03-30 10:30:00,84.49,84.52,84.48,84.52,3896.0,74.7785,74.805,74.7696,74.805,3896.0
2017-03-30 10:35:00,84.51,84.58,84.48,84.54,7586.0,74.7962,74.8581,74.7696,74.8227,7586.0
2017-03-30 10:40:00,84.55,84.59,84.54,84.59,5137.0,74.8316,74.867,74.8227,74.867,5137.0
2017-03-30 10:45:00,84.62,84.64,84.59,84.6,8754.0,74.8935,74.9112,74.867,74.8758,8754.0
2017-03-30 10:50:00,84.61,84.69,84.59,84.68,14482.0,74.8847,74.9555,74.867,74.9466,14482.0
2017-03-30 10:55:00,84.7,84.83,84.69,84.82,21744.0,74.9643,75.0794,74.9555,75.0705,21744.0
2017-03-30 11:00:00,84.83,84.83,84.69,84.69,22031.0,75.0794,75.0794,74.9555,74.9555,22031.0
2017-03-30 11:05:00,84.67,84.7,84.66,84.69,6101.0,74.9378,74.9643,74.9289,74.9555,6101.0
2017-03-30 11:10:00,84.67,84.75,84.67,84.73,7318.0,74.9378,75.0086,74.9378,74.9909,7318.0
2017-03-30 11:15:00,84.75,84.8,84.75,84.8,3069.0,75.0086,75.0528,75.0086,75.0528,3069.0
2017-03-30 11:20:00,84.78,84.78,84.73,84.76,5140.0,75.0351,75.0351,74.9909,75.0174,5140.0
2017-03-30 11:25:00,84.77,84.77,84.73,84.76,8449.0,75.0263,75.0263,74.9909,75.0174,8449.0
2017-03-30 11:30:00,84.78,84.81,84.77,84.77,3577.0,75.0351,75.0617,75.0263,75.0263,3577.0
2017-03-30 11:35:00,84.78,84.81,84.75,84.81,3407.0,75.0351,75.0617,75.0086,75.0617,3407.0
2017-03-30 11:40:00,84.8,84.85,84.76,84.83,31432.0,75.0528,75.0971,75.0174,75.0794,31432.0
2017-03-30 11:45:00,84.85,84.92,84.85,84.92,17428.0,75.0971,75.159,75.0971,75.159,17428.0
2017-03-30 11:50:00,84.92,84.93,84.88,84.9,10374.0,75.159,75.1679,75.1236,75.1413,10374.0
2017-03-30 11:55:00,84.9,84.9,84.78,84.78,6960.0,75.1413,75.1413,75.0351,75.0351,6960.0
2017-03-30 12:00:00,84.78,84.78,84.67,84.67,6001.0,75.0351,75.0351,74.9378,74.9378,6001.0
2017-03-30 12:05:00,84.67,84.77,84.67,84.72,14551.0,74.9378,75.0263,74.9378,74.982,14551.0
2017-03-30 12:10:00,84.73,84.78,84.73,84.78,2600.0,74.9909,75.0351,74.9909,75.0351,2600.0
2017-03-30 12:15:00,84.79,84.83,84.79,84.83,3811.0,75.044,75.0794,75.044,75.0794,3811.0
2017-03-30 12:20:00,84.85,84.85,84.7,84.7,31959.0,75.0971,75.0971,74.9643,74.9643,31959.0
2017-03-30 12:25:00,84.7,84.87,84.65,84.85,14690.0,74.9643,75.1148,74.9201,75.0971,14690.0
2017-03-30 12:30:00,84.85,84.89,84.83,84.87,4171.0,75.0971,75.1325,75.0794,75.1148,4171.0
2017-03-30 12:35:00,84.84,84.87,84.78,84.81,6352.0,75.0882,75.1148,75.0351,75.0617,6352.0
2017-03-30 12:40:00,84.79,84.82,84.76,84.81,2700.0,75.044,75.0705,75.0174,75.0617,2700.0
2017-03-30 12:45:00,84.8,84.8,84.71,84.73,3577.0,75.0528,75.0528,74.9732,74.9909,3577.0
2017-03-30 12:50:00,84.73,84.73,84.68,84.68,5407.0,74.9909,74.9909,74.9466,74.9466,5407.0
2017-03-30 12:55:00,84.69,84.69,84.67,84.69,25100.0,74.9555,74.9555,74.9378,74.9555,25100.0
2017-03-30 13:00:00,84.69,84.74,84.69,84.7,7157.0,74.9555,74.9997,74.9555,74.9643,7157.0
2017-03-30 13:05:00,84.71,84.73,84.69,84.71,8636.0,74.9732,74.9909,74.9555,74.9732,8636.0
2017-03-30 13:10:00,84.68,84.81,84.68,84.81,4747.0,74.9466,75.0617,74.9466,75.0617,4747.0
2017-03-30 13:15:00,84.81,84.86,84.81,84.82,6900.0,75.0617,75.1059,75.0617,75.0705,6900.0
2017-03-30 13:20:00,84.82,84.83,84.79,84.8,2325.0,75.0705,75.0794,75.044,75.0528,2325.0
2017-03-30 13:25:00,84.8,84.8,84.76,84.78,4628.0,75.0528,75.0528,75.0174,75.0351,4628.0
2017-03-30 13:30:00,84.77,84.8,84.77,84.8,4851.0,75.0263,75.0528,75.0263,75.0528,4851.0
2017-03-30 13:35:00,84.8,84.85,84.78,84.85,5610.0,75.0528,75.0971,75.0351,75.0971,5610.0
2017-03-30 13:40:00,84.85,84.85,84.82,84.85,8123.0,75.0971,75.0971,75.0705,75.0971,8123.0
2017-03-30 13:45:00,84.86,84.88,84.83,84.86,21463.0,75.1059,75.1236,75.0794,75.1059,21463.0
2017-03-30 13:50:00,84.86,84.87,84.85,84.85,1100.0,75.1059,75.1148,75.0971,75.0971,1100.0
2017-03-30 13:55:00,84.86,84.87,84.85,84.87,10484.0,75.1059,75.1148,75.0971,75.1148,10484.0
2017-03-30 14:00:00,84.87,84.88,84.83,84.83,11500.0,75.1148,75.1236,75.0794,75.0794,11500.0
2017-03-30 14:05:00,84.82,84.82,84.73,84.82,8665.0,75.0705,75.0705,74.9909,75.0705,8665.0
2017-03-30 14:10:00,84.81,84.82,84.74,84.8,16907.0,75.0617,75.0705,74.9997,75.0528,16907.0
2017-03-30 14:15:00,84.78,84.84,84.78,84.82,3842.0,75.0351,75.0882,75.0351,75.0705,3842.0
2017-03-30 14:20:00,84.84,84.85,84.77,84.77,5500.0,75.0882,75.0971,75.0263,75.0263,5500.0
2017-03-30 14:25:00,84.77,84.78,84.73,84.75,4800.0,75.0263,75.0351,74.9909,75.0086,4800.0
2017-03-30 14:30:00,84.72,84.74,84.7,84.74,9500.0,74.982,74.9997,74.9643,74.9997,9500.0
2017-03-30 14:35:00,84.74,84.74,84.71,84.73,8748.0,74.9997,74.9997,74.9732,74.9909,8748.0
2017-03-30 14:40:00,84.73,84.79,84.73,84.77,6068.0,74.9909,75.044,74.9909,75.0263,6068.0
2017-03-30 14:45:00,84.76,84.79,84.73,84.73,14500.0,75.0174,75.044,74.9909,74.9909,14500.0
2017-03-30 14:50:00,84.73,84.8,84.73,84.74,7469.0,74.9909,75.0528,74.9909,74.9997,7469.0
2017-03-30 14:55:00,84.75,84.78,84.74,84.76,107300.0,75.0086,75.0351,74.9997,75.0174,107300.0
2017-03-30 15:00:00,84.77,84.8,84.76,84.8,9697.0,75.0263,75.0528,75.0174,75.0528,9697.0
2017-03-30 15:05:00,84.79,84.87,84.79,84.85,5306.0,75.044,75.1148,75.044,75.0971,5306.0
2017-03-30 15:10:00,84.86,84.89,84.85,84.89,9327.0,75.1059,75.1325,75.0971,75.1325,9327.0
2017-03-30 15:15:00,84.88,84.88,84.84,84.85,9887.0,75.1236,75.1236,75.0882,75.0971,9887.0
2017-03-30 15:20:00,84.84,84.84,84.7,84.74,18820.0,75.0882,75.0882,74.9643,74.9997,18820.0
2017-03-30 15:25:00,84.74,84.78,84.74,84.78,7248.0,74.9997,75.0351,74.9997,75.0351,7248.0
2017-03-30 15:30:00,84.78,84.88,84.76,84.87,25230.0,75.0351,75.1236,75.0174,75.1148,25230.0
2017-03-30 15:35:00,84.87,84.92,84.86,84.91,14769.0,75.1148,75.159,75.1059,75.1502,14769.0
2017-03-30 15:40:00,84.91,84.91,84.84,84.89,11388.0,75.1502,75.1502,75.0882,75.1325,11388.0
2017-03-30 15:45:00,84.88,84.9,84.85,84.9,26095.0,75.1236,75.1413,75.0971,75.1413,26095.0
2017-03-30 15:50:00,84.89,84.9,84.83,84.84,39942.0,75.1325,75.1413,75.0794,75.0882,39942.0
2017-03-30 15:55:00,84.83,84.91,84.81,84.88,75100.0,75.0794,75.1502,75.0617,75.1236,75100.0
2017-03-31 09:30:00,84.6,84.66,84.39,84.64,9603.0,74.8758,74.9289,74.69,74.9112,9603.0
2017-03-31 09:35:00,84.52,84.94,84.51,84.86,126556.0,74.805,75.1767,74.7962,75.1059,126556.0
2017-03-31 09:40:00,84.87,85.14,84.76,85.13,25376.0,75.1148,75.3538,75.0174,75.3449,25376.0
2017-03-31 09:45:00,85.14,85.32,85.07,85.3,13596.0,75.3538,75.5131,75.2918,75.4954,13596.0
2017-03-31 09:50:00,85.3,85.39,85.22,85.37,9590.0,75.4954,75.575,75.4246,75.5573,9590.0
2017-03-31 09:55:00,85.35,85.44,85.34,85.41,7823.0,75.5396,75.6193,75.5308,75.5927,7823.0
2017-03-31 10:00:00,85.43,85.46,85.34,85.45,9003.0,75.6104,75.637,75.5308,75.6281,9003.0
2017-03-31 10:05:00,85.41,85.44,85.35,85.37,6846.0,75.5927,75.6193,75.5396,75.5573,6846.0
2017-03-31 10:10:00,85.38,85.4,85.34,85.35,8186.0,75.5662,75.5839,75.5308,75.5396,8186.0
2017-03-31 10:15:00,85.34,85.47,85.34,85.43,6000.0,75.5308,75.6458,75.5308,75.6104,6000.0
2017-03-31 10:20:00,85.42,85.55,85.4,85.46,12361.0,75.6016,75.7166,75.5839,75.637,12361.0
2017-03-31 10:25:00,85.45,85.48,85.35,85.37,6452.0,75.6281,75.6547,75.5396,75.5573,6452.0
2017-03-31 10:30:00,85.35,85.49,85.34,85.47,8500.0,75.5396,75.6635,75.5308,75.6458,8500.0
2017-03-31 10:35:00,85.47,85.7,85.42,85.68,19228.0,75.6458,75.8494,75.6016,75.8317,19228.0
2017-03-31 10:40:00,85.67,85.71,85.54,85.71,6990.0,75.8228,75.8582,75.7078,75.8582,6990.0
2017-03-31 10:45:00,85.7,85.82,85.67,85.67,12956.0,75.8494,75.9556,75.8228,75.8228,12956.0
2017-03-31 10:50:00,85.58,85.65,85.53,85.64,7492.0,75.7432,75.8051,75.6989,75.7963,7492.0
2017-03-31 10:55:00,85.64,85.67,85.51,85.52,12375.0,75.7963,75.8228,75.6812,75.6901,12375.0
2017-03-31 11:00:00,85.49,85.5,85.38,85.4,13863.0,75.6635,75.6724,75.5662,75.5839,13863.0
2017-03-31 11:05:00,85.39,85.66,85.39,85.66,14858.0,75.575,75.814,75.575,75.814,14858.0
2017-03-31 11:10:00,85.63,85.69,85.55,85.55,8973.0,75.7874,75.8405,75.7166,75.7166,8973.0
2017-03-31 11:15:00,85.55,85.65,85.54,85.62,7984.0,75.7166,75.8051,75.7078,75.7786,7984.0
2017-03-31 11:20:00,85.64,85.76,85.61,85.76,6592.0,75.7963,75.9025,75.7697,75.9025,6592.0
2017-03-31 11:25:00,85.77,85.95,85.72,85.72,14156.0,75.9113,76.0707,75.8671,75.8671,14156.0
2017-03-31 11:30:00,85.71,85.86,85.62,85.86,8494.0,75.8582,75.991,75.7786,75.991,8494.0
2017-03-31 11:35:00,85.81,85.91,85.74,85.77,20656.0,75.9467,76.0353,75.8848,75.9113,20656.0
2017-03-31 11:40:00,85.78,85.82,85.72,85.81,11156.0,75.9202,75.9556,75.8671,75.9467,11156.0
2017-03-31 11:45:00,85.78,85.81,85.74,85.81,10042.0,75.9202,75.9467,75.8848,75.9467,10042.0
2017-03-31 11:50:00,85.81,85.81,85.59,85.59,16400.0,75.9467,75.9467,75.752,75.752,16400.0
2017-03-31 11:55:00,85.57,85.57,85.49,85.51,13323.0,75.7343,75.7343,75.6635,75.6812,13323.0
2017-03-31 12:00:00,85.5,85.6,85.5,85.57,20902.0,75.6724,75.7609,75.6724,75.7343,20902.0
2017-03-31 12:05:00,85.57,85.58,85.46,85.51,11345.0,75.7343,75.7432,75.637,75.6812,11345.0
2017-03-31 12:10:00,85.47,85.6,85.47,85.58,10370.0,75.6458,75.7609,75.6458,75.7432,10370.0
2017-03-31 12:15:00,85.58,85.6,85.56,85.56,5407.0,75.7432,75.7609,75.7255,75.7255,5407.0
2017-03-31 12:20:00,85.56,85.68,85.56,85.58,13538.0,75.7255,75.8317,75.7255,75.7432,13538.0
2017-03-31 12:25:00,85.56,85.63,85.49,85.59,13114.0,75.7255,75.7874,75.6635,75.752,13114.0
2017-03-31 12:30:00,85.58,85.64,85.47,85.56,7598.0,75.7432,75.7963,75.6458,75.7255,7598.0
2017-03-31 12:35:00,85.56,85.66,85.52,85.63,13908.0,75.7255,75.814,75.6901,75.7874,13908.0
2017-03-31 12:40:00,85.64,85.71,85.61,85.7,27973.0,75.7963,75.8582,75.7697,75.8494,27973.0
2017-03-31 12:45:00,85.69,85.78,85.65,85.66,8373.0,75.8405,75.9202,75.8051,75.814,8373.0
2017-03-31 12:50:00,85.65,85.7,85.63,85.67,5550.0,75.8051,75.8494,75.7874,75.8228,5550.0
2017-03-31 12:55:00,85.66,85.74,85.66,85.69,7211.0,75.814,75.8848,75.814,75.8405,7211.0
2017-03-31 13:00:00,85.7,85.71,85.65,85.65,8329.0,75.8494,75.8582,75.8051,75.8051,8329.0
2017-03-31 13:05:00,85.65,85.68,85.64,85.67,3839.0,75.8051,75.8317,75.7963,75.8228,3839.0
2017-03-31 13:10:00,85.68,85.69,85.67,85.67,3028.0,75.8317,75.8405,75.8228,75.8228,3028.0
2017-03-31 13:15:00,85.68,85.74,85.68,85.68,2942.0,75.8317,75.8848,75.8317,75.8317,2942.0
2017-03-31 13:20:00,85.68,85.68,85.64,85.65,1300.0,75.8317,75.8317,75.7963,75.8051,1300.0
2017-03-31 13:25:00,85.64,85.72,85.64,85.72,10043.0,75.7963,75.8671,75.7963,75.8671,10043.0
2017-03-31 13:30:00,85.72,85.72,85.7,85.7,6201.0,75.8671,75.8671,75.8494,75.8494,6201.0
2017-03-31 13:35:00,85.7,85.7,85.63,85.65,10894.0,75.8494,75.8494,75.7874,75.8051,10894.0
2017-03-31 13:40:00,85.65,85.69,85.64,85.64,14683.0,75.8051,75.8405,75.7963,75.7963,14683.0
2017-03-31 13:45:00,85.64,85.8,85.63,85.77,19532.0,75.7963,75.9379,75.7874,75.9113,19532.0
2017-03-31 13:50:00,85.77,85.82,85.76,85.82,4047.0,75.9113,75.9556,75.9025,75.9556,4047.0
2017-03-31 13:55:00,85.8,85.83,85.76,85.8,4085.0,75.9379,75.9644,75.9025,75.9379,4085.0
2017-03-31 14:00:00,85.8,85.8,85.66,85.67,11143.0,75.9379,75.9379,75.814,75.8228,11143.0
2017-03-31 14:05:00,85.67,85.75,85.66,85.75,13381.0,75.8228,75.8936,75.814,75.8936,13381.0
2017-03-31 14:10:00,85.75,85.77,85.69,85.73,13588.0,75.8936,75.9113,75.8405,75.8759,13588.0
2017-03-31 14:15:00,85.74,85.77,85.74,85.75,6347.0,75.8848,75.9113,75.8848,75.8936,6347.0
2017-03-31 14:20:00,85.75,85.82,85.74,85.79,10339.0,75.8936,75.9556,75.8848,75.929,10339.0
2017-03-31 14:25:00,85.8,85.86,85.78,85.84,9562.0,75.9379,75.991,75.9202,75.9733,9562.0
2017-03-31 14:30:00,85.85,85.92,85.83,85.91,17977.0,75.9821,76.0441,75.9644,76.0353,17977.0
2017-03-31 14:35:00,85.92,86.0,85.9,85.93,14281.0,76.0441,76.1149,76.0264,76.053,14281.0
2017-03-31 14:40:00,85.96,85.96,85.92,85.93,8874.0,76.0795,76.0795,76.0441,76.053,8874.0
2017-03-31 14:45:00,85.95,86.0,85.92,85.95,9168.0,76.0707,76.1149,76.0441,76.0707,9168.0
2017-03-31 14:50:00,85.95,85.95,85.9,85.91,8544.0,76.0707,76.0707,76.0264,76.0353,8544.0
2017-03-31 14:55:00,85.91,85.93,85.86,85.86,4544.0,76.0353,76.053,75.991,75.991,4544.0
2017-03-31 15:00:00,85.87,86.0,85.86,85.99,20247.0,75.9998,76.1149,75.991,76.1061,20247.0
2017-03-31 15:05:00,86.0,86.03,85.99,86.01,17464.0,76.1149,76.1415,76.1061,76.1238,17464.0
2017-03-31 15:10:00,86.02,86.04,85.98,86.0,17795.0,76.1326,76.1503,76.0972,76.1149,17795.0
2017-03-31 15:15:00,86.0,86.01,85.96,86.0,12749.0,76.1149,76.1238,76.0795,76.1149,12749.0
2017-03-31 15:20:00,86.01,86.13,86.0,86.12,13677.0,76.1238,76.23,76.1149,76.2211,13677.0
2017-03-31 15:25:00,86.12,86.35,86.11,86.33,48829.0,76.2211,76.4247,76.2123,76.407,48829.0
2017-03-31 15:30:00,86.34,86.52,86.26,86.34,71287.0,76.4158,76.5751,76.345,76.4158,71287.0
2017-03-31 15:35:00,86.34,86.38,86.17,86.19,55861.0,76.4158,76.4512,76.2654,76.2831,55861.0
2017-03-31 15:40:00,86.18,86.23,86.16,86.22,36563.0,76.2742,76.3185,76.2565,76.3096,36563.0
2017-03-31 15:45:00,86.22,86.29,86.14,86.17,59128.0,76.3096,76.3716,76.2388,76.2654,59128.0
2017-03-31 15:50:00,86.18,86.3,86.14,86.28,78188.0,76.2742,76.3804,76.2388,76.3627,78188.0
2017-03-31 15:55:00,86.28,86.35,86.2,86.22,146835.0,76.3627,76.4247,76.2919,76.3096,146835.0
2017-04-03 09:30:00,86.22,86.39,86.01,86.16,19987.0,76.3096,76.4601,76.1238,76.2565,19987.0
2017-04-03 09:35:00,86.14,86.36,85.92,86.06,12372.0,76.2388,76.4335,76.0441,76.168,12372.0
2017-04-03 09:40:00,86.06,86.08,85.86,85.96,8542.0,76.168,76.1857,75.991,76.0795,8542.0
2017-04-03 09:45:00,85.91,85.95,85.73,85.81,7982.0,76.0353,76.0707,75.8759,75.9467,7982.0
2017-04-03 09:50:00,85.81,85.89,85.73,85.82,14564.0,75.9467,76.0175,75.8759,75.9556,14564.0
2017-04-03 09:55:00,85.8,85.83,85.66,85.66,6480.0,75.9379,75.9644,75.814,75.814,6480.0
2017-04-03 10:00:00,85.71,85.9,85.71,85.86,5701.0,75.8582,76.0264,75.8582,75.991,5701.0
2017-04-03 10:05:00,85.8,85.84,85.54,85.54,10730.0,75.9379,75.9733,75.7078,75.7078,10730.0
2017-04-03 10:10:00,85.5,85.65,85.48,85.62,6264.0,75.6724,75.8051,75.6547,75.7786,6264.0
2017-04-03 10:15:00,85.59,85.68,85.57,85.62,5100.0,75.752,75.8317,75.7343,75.7786,5100.0
2017-04-03 10:20:00,85.62,85.71,85.6,85.65,9769.0,75.7786,75.8582,75.7609,75.8051,9769.0
2017-04-03 10:25:00,85.65,85.69,85.57,85.57,5742.0,75.8051,75.8405,75.7343,75.7343,5742.0
2017-04-03 10:30:00,85.58,85.67,85.54,85.62,16209.0,75.7432,75.8228,75.7078,75.7786,16209.0
2017-04-03 10:35:00,85.61,85.75,85.61,85.74,6600.0,75.7697,75.8936,75.7697,75.8848,6600.0
2017-04-03 10:40:00,85.72,85.73,85.64,85.69,7078.0,75.8671,75.8759,75.7963,75.8405,7078.0
2017-04-03 10:45:00,85.68,85.75,85.64,85.66,4324.0,75.8317,75.8936,75.7963,75.814,4324.0
2017-04-03 10:50:00,85.65,85.65,85.47,85.54,18826.0,75.8051,75.8051,75.6458,75.7078,18826.0
2017-04-03 10:55:00,85.52,85.52,85.45,85.49,21506.0,75.6901,75.6901,75.6281,75.6635,21506.0
2017-04-03 11:00:00,85.48,85.51,85.48,85.51,9547.0,75.6547,75.6812,75.6547,75.6812,9547.0
2017-04-03 11:05:00,85.52,85.53,85.23,85.28,10377.0,75.6901,75.6989,75.4334,75.4777,10377.0
2017-04-03 11:10:00,85.29,85.3,85.17,85.22,12087.0,75.4865,75.4954,75.3803,75.4246,12087.0
2017-04-03 11:15:00,85.23,85.46,85.23,85.35,35470.0,75.4334,75.637,75.4334,75.5396,35470.0
2017-04-03 11:20:00,85.3,85.41,85.3,85.41,8828.0,75.4954,75.5927,75.4954,75.5927,8828.0
2017-04-03 11:25:00,85.42,85.44,85.4,85.42,5724.0,75.6016,75.6193,75.5839,75.6016,5724.0
2017-04-03 11:30:00,85.42,85.43,85.32,85.32,6636.0,75.6016,75.6104,75.5131,75.5131,6636.0
2017-04-03 11:35:00,85.31,85.31,85.2,85.21,4544.0,75.5042,75.5042,75.4069,75.4157,4544.0
2017-04-03 11:40:00,85.19,85.23,85.09,85.15,7790.0,75.398,75.4334,75.3095,75.3626,7790.0
2017-04-03 11:45:00,85.16,85.16,85.0,85.0,5612.0,75.3715,75.3715,75.2298,75.2298,5612.0
2017-04-03 11:50:00,84.99,84.99,84.86,84.89,7148.0,75.221,75.221,75.1059,75.1325,7148.0
2017-04-03 11:55:00,84.87,84.96,84.83,84.96,5200.0,75.1148,75.1944,75.0794,75.1944,5200.0
2017-04-03 12:00:00,84.96,84.99,84.79,84.86,14053.0,75.1944,75.221,75.044,75.1059,14053.0
2017-04-03 12:05:00,84.86,84.89,84.8,84.86,6158.0,75.1059,75.1325,75.0528,75.1059,6158.0
2017-04-03 12:10:00,84.89,84.91,84.83,84.86,6652.0,75.1325,75.1502,75.0794,75.1059,6652.0
2017-04-03 12:15:00,84.85,84.85,84.82,84.84,14971.0,75.0971,75.0971,75.0705,75.0882,14971.0
2017-04-03 12:20:00,84.84,84.85,84.79,84.81,9218.0,75.0882,75.0971,75.044,75.0617,9218.0
2017-04-03 12:25:00,84.82,84.85,84.79,84.85,15576.0,75.0705,75.0971,75.044,75.0971,15576.0
2017-04-03 12:30:00,84.85,84.85,84.8,84.8,16016.0,75.0971,75.0971,75.0528,75.0528,16016.0
2017-04-03 12:35:00,84.8,84.92,84.79,84.91,18280.0,75.0528,75.159,75.044,75.1502,18280.0
2017-04-03 12:40:00,84.92,84.93,84.82,84.83,16332.0,75.159,75.1679,75.0705,75.0794,16332.0
2017-04-03 12:45:00,84.84,84.85,84.78,84.81,8517.0,75.0882,75.0971,75.0351,75.0617,8517.0
2017-04-03 12:50:00,84.81,84.81,84.76,84.79,3672.0,75.0617,75.0617,75.0174,75.044,3672.0
2017-04-03 12:55:00,84.77,84.78,84.73,84.78,4650.0,75.0263,75.0351,74.9909,75.0351,4650.0
2017-04-03 13:00:00,84.78,84.81,84.75,84.8,5953.0,75.0351,75.0617,75.0086,75.0528,5953.0
2017-04-03 13:05:00,84.79,84.8,84.72,84.72,5532.0,75.044,75.0528,74.982,74.982,5532.0
2017-04-03 13:10:00,84.74,84.79,84.72,84.79,6750.0,74.9997,75.044,74.982,75.044,6750.0
2017-04-03 13:15:00,84.78,84.8,84.72,84.72,5923.0,75.0351,75.0528,74.982,74.982,5923.0
2017-04-03 13:20:00,84.72,84.76,84.69,84.75,6017.0,74.982,75.0174,74.9555,75.0086,6017.0
2017-04-03 13:25:00,84.76,84.76,84.66,84.66,3457.0,75.0174,75.0174,74.9289,74.9289,3457.0
2017-04-03 13:30:00,84.67,84.69,84.66,84.67,7378.0,74.9378,74.9555,74.9289,74.9378,7378.0
2017-04-03 13:35:00,84.67,84.67,84.57,84.59,8467.0,74.9378,74.9378,74.8493,74.867,8467.0
2017-04-03 13:40:00,84.61,84.61,84.53,84.53,7095.0,74.8847,74.8847,74.8139,74.8139,7095.0
2017-04-03 13:45:00,84.52,84.61,84.52,84.6,8630.0,74.805,74.8847,74.805,74.8758,8630.0
2017-04-03 13:50:00,84.6,84.61,84.58,84.6,6082.0,74.8758,74.8847,74.8581,74.8758,6082.0
2017-04-03 13:55:00,84.61,84.64,84.59,84.62,14979.0,74.8847,74.9112,74.867,74.8935,14979.0
2017-04-03 14:00:00,84.62,84.68,84.62,84.64,7355.0,74.8935,74.9466,74.8935,74.9112,7355.0
2017-04-03 14:05:00,84.64,84.75,84.63,84.75,15613.0,74.9112,75.0086,74.9024,75.0086,15613.0
2017-04-03 14:10:00,84.75,84.78,84.73,84.77,14192.0,75.0086,75.0351,74.9909,75.0263,14192.0
2017-04-03 14:15:00,84.76,84.77,84.64,84.66,4700.0,75.0174,75.0263,74.9112,74.9289,4700.0
2017-04-03 14:20:00,84.64,84.65,84.6,84.62,6650.0,74.9112,74.9201,74.8758,74.8935,6650.0
2017-04-03 14:25:00,84.64,84.76,84.63,84.7,7646.0,74.9112,75.0174,74.9024,74.9643,7646.0
2017-04-03 14:30:00,84.7,84.73,84.68,84.68,4862.0,74.9643,74.9909,74.9466,74.9466,4862.0
2017-04-03 14:35:00,84.68,84.68,84.59,84.64,12730.0,74.9466,74.9466,74.867,74.9112,12730.0
2017-04-03 14:40:00,84.64,84.81,84.64,84.81,15101.0,74.9112,75.0617,74.9112,75.0617,15101.0
2017-04-03 14:45:00,84.81,84.9,84.8,84.88,12547.0,75.0617,75.1413,75.0528,75.1236,12547.0
2017-04-03 14:50:00,84.87,84.87,84.84,84.84,4723.0,75.1148,75.1148,75.0882,75.0882,4723.0
2017-04-03 14:55:00,84.84,84.88,84.78,84.78,18471.0,75.0882,75.1236,75.0351,75.0351,18471.0
2017-04-03 15:00:00,84.78,84.85,84.78,84.83,11492.0,75.0351,75.0971,75.0351,75.0794,11492.0
2017-04-03 15:05:00,84.83,84.83,84.78,84.81,8127.0,75.0794,75.0794,75.0351,75.0617,8127.0
2017-04-03 15:10:00,84.82,84.88,84.78,84.88,15262.0,75.0705,75.1236,75.0351,75.1236,15262.0
2017-04-03 15:15:00,84.86,84.88,84.78,84.78,9773.0,75.1059,75.1236,75.0351,75.0351,9773.0
2017-04-03 15:20:00,84.81,84.88,84.79,84.88,10829.0,75.0617,75.1236,75.044,75.1236,10829.0
2017-04-03 15:25:00,84.87,84.87,84.77,84.78,12752.0,75.1148,75.1148,75.0263,75.0351,12752.0
2017-04-03 15:30:00,84.79,84.79,84.64,84.73,23970.0,75.044,75.044,74.9112,74.9909,23970.0
2017-04-03 15:35:00,84.73,84.79,84.73,84.76,10158.0,74.9909,75.044,74.9909,75.0174,10158.0
2017-04-03 15:40:00,84.77,84.82,84.76,84.81,20451.0,75.0263,75.0705,75.0174,75.0617,20451.0
2017-04-03 15:45:00,84.8,84.81,84.73,84.75,21038.0,75.0528,75.0617,74.9909,75.0086,21038.0
2017-04-03 15:50:00,84.74,84.78,84.7,84.75,28471.0,74.9997,75.0351,74.9643,75.0086,28471.0
2017-04-03 15:55:00,84.76,84.83,84.73,84.82,50752.0,75.0174,75.0794,74.9909,75.0705,50752.0
2017-04-04 09:30:00,84.22,84.68,84.22,84.31,64474.0,74.5395,74.9466,74.5395,74.6192,64474.0
2017-04-04 09:35:00,84.33,84.62,84.32,84.62,11261.0,74.6369,74.8935,74.628,74.8935,11261.0
2017-04-04 09:40:00,84.61,84.68,84.52,84.62,16628.0,74.8847,74.9466,74.805,74.8935,16628.0
2017-04-04 09:45:00,84.63,84.76,84.63,84.7,10691.0,74.9024,75.0174,74.9024,74.9643,10691.0
2017-04-04 09:50:00,84.72,84.74,84.6,84.65,6579.0,74.982,74.9997,74.8758,74.9201,6579.0
2017-04-04 09:55:00,84.62,84.88,84.59,84.88,10097.0,74.8935,75.1236,74.867,75.1236,10097.0
2017-04-04 10:00:00,84.87,84.9,84.71,84.72,5044.0,75.1148,75.1413,74.9732,74.982,5044.0
2017-04-04 10:05:00,84.73,84.79,84.68,84.75,21044.0,74.9909,75.044,74.9466,75.0086,21044.0
2017-04-04 10:10:00,84.77,84.88,84.72,84.87,8870.0,75.0263,75.1236,74.982,75.1148,8870.0
2017-04-04 10:15:00,84.88,84.97,84.87,84.87,11718.0,75.1236,75.2033,75.1148,75.1148,11718.0
2017-04-04 10:20:00,84.86,84.93,84.84,84.85,10681.0,75.1059,75.1679,75.0882,75.0971,10681.0
2017-04-04 10:25:00,84.86,84.93,84.83,84.92,29494.0,75.1059,75.1679,75.0794,75.159,29494.0
2017-04-04 10:30:00,84.93,85.03,84.9,84.92,17377.0,75.1679,75.2564,75.1413,75.159,17377.0
2017-04-04 10:35:00,84.92,84.95,84.88,84.88,16009.0,75.159,75.1856,75.1236,75.1236,16009.0
2017-04-04 10:40:00,84.88,84.91,84.82,84.9,8514.0,75.1236,75.1502,75.0705,75.1413,8514.0
2017-04-04 10:45:00,84.89,84.99,84.89,84.94,8625.0,75.1325,75.221,75.1325,75.1767,8625.0
2017-04-04 10:50:00,84.93,84.97,84.87,84.9,6979.0,75.1679,75.2033,75.1148,75.1413,6979.0
2017-04-04 10:55:00,84.89,84.93,84.86,84.9,8489.0,75.1325,75.1679,75.1059,75.1413,8489.0
2017-04-04 11:00:00,84.91,84.96,84.9,84.92,15991.0,75.1502,75.1944,75.1413,75.159,15991.0
2017-04-04 11:05:00,84.94,84.94,84.87,84.93,8230.0,75.1767,75.1767,75.1148,75.1679,8230.0
2017-04-04 11:10:00,84.92,84.93,84.9,84.9,7665.0,75.159,75.1679,75.1413,75.1413,7665.0
2017-04-04 11:15:00,84.91,85.07,84.91,85.06,10735.0,75.1502,75.2918,75.1502,75.283,10735.0
2017-04-04 11:20:00,85.06,85.07,85.03,85.05,6650.0,75.283,75.2918,75.2564,75.2741,6650.0
2017-04-04 11:25:00,85.06,85.1,85.04,85.06,9325.0,75.283,75.3184,75.2653,75.283,9325.0
2017-04-04 11:30:00,85.06,85.06,85.02,85.05,4846.0,75.283,75.283,75.2475,75.2741,4846.0
2017-04-04 11:35:00,85.04,85.05,84.96,85.0,9650.0,75.2653,75.2741,75.1944,75.2298,9650.0
2017-04-04 11:40:00,85.02,85.04,85.0,85.0,4774.0,75.2475,75.2653,75.2298,75.2298,4774.0
2017-04-04 11:45:00,85.0,85.08,84.99,85.08,5713.0,75.2298,75.3007,75.221,75.3007,5713.0
2017-04-04 11:50:00,85.07,85.07,85.01,85.03,4706.0,75.2918,75.2918,75.2387,75.2564,4706.0
2017-04-04 11:55:00,85.03,85.04,85.0,85.02,5760.0,75.2564,75.2653,75.2298,75.2475,5760.0
2017-04-04 12:00:00,85.0,85.0,84.91,84.91,4612.0,75.2298,75.2298,75.1502,75.1502,4612.0
2017-04-04 12:05:00,84.9,84.95,84.89,84.92,7573.0,75.1413,75.1856,75.1325,75.159,7573.0
2017-04-04 12:10:00,84.92,85.03,84.91,84.95,38291.0,75.159,75.2564,75.1502,75.1856,38291.0
2017-04-04 12:15:00,84.95,84.96,84.85,84.86,9827.0,75.1856,75.1944,75.0971,75.1059,9827.0
2017-04-04 12:20:00,84.87,84.92,84.86,84.86,54845.0,75.1148,75.159,75.1059,75.1059,54845.0
2017-04-04 12:25:00,84.84,84.85,84.83,84.84,5323.0,75.0882,75.0971,75.0794,75.0882,5323.0
2017-04-04 12:30:00,84.84,84.86,84.83,84.85,7582.0,75.0882,75.1059,75.0794,75.0971,7582.0
2017-04-04 12:35:00,84.84,84.87,84.83,84.85,6180.0,75.0882,75.1148,75.0794,75.0971,6180.0
2017-04-04 12:40:00,84.85,84.86,84.79,84.79,7150.0,75.0971,75.1059,75.044,75.044,7150.0
2017-04-04 12:45:00,84.77,84.77,84.6,84.64,15154.0,75.0263,75.0263,74.8758,74.9112,15154.0
2017-04-04 12:50:00,84.64,84.64,84.62,84.63,2005.0,74.9112,74.9112,74.8935,74.9024,2005.0
2017-04-04 12:55:00,84.62,84.63,84.56,84.56,5727.0,74.8935,74.9024,74.8404,74.8404,5727.0
2017-04-04 13:00:00,84.56,84.65,84.55,84.65,7281.0,74.8404,74.9201,74.8316,74.9201,7281.0
2017-04-04 13:05:00,84.65,84.66,84.6,84.62,10165.0,74.9201,74.9289,74.8758,74.8935,10165.0
2017-04-04 13:10:00,84.63,84.68,84.62,84.64,4897.0,74.9024,74.9466,74.8935,74.9112,4897.0
2017-04-04 13:15:00,84.64,84.67,84.63,84.67,4083.0,74.9112,74.9378,74.9024,74.9378,4083.0
2017-04-04 13:20:00,84.68,84.71,84.66,84.66,9320.0,74.9466,74.9732,74.9289,74.9289,9320.0
2017-04-04 13:25:00,84.66,84.68,84.64,84.67,6135.0,74.9289,74.9466,74.9112,74.9378,6135.0
2017-04-04 13:30:00,84.67,84.68,84.65,84.68,17998.0,74.9378,74.9466,74.9201,74.9466,17998.0
2017-04-04 13:35:00,84.69,84.75,84.69,84.75,5830.0,74.9555,75.0086,74.9555,75.0086,5830.0
2017-04-04 13:40:00,84.75,84.84,84.74,84.82,10031.0,75.0086,75.0882,74.9997,75.0705,10031.0
2017-04-04 13:45:00,84.82,84.83,84.77,84.78,4852.0,75.0705,75.0794,75.0263,75.0351,4852.0
2017-04-04 13:50:00,84.79,84.8,84.77,84.78,6119.0,75.044,75.0528,75.0263,75.0351,6119.0
2017-04-04 13:55:00,84.78,84.79,84.76,84.76,3235.0,75.0351,75.044,75.0174,75.0174,3235.0
2017-04-04 14:00:00,84.77,84.86,84.76,84.83,8789.0,75.0263,75.1059,75.0174,75.0794,8789.0
2017-04-04 14:05:00,84.83,84.89,84.82,84.85,7685.0,75.0794,75.1325,75.0705,75.0971,7685.0
2017-04-04 14:10:00,84.84,84.84,84.77,84.78,5606.0,75.0882,75.0882,75.0263,75.0351,5606.0
2017-04-04 14:15:00,84.78,84.8,84.75,84.75,6678.0,75.0351,75.0528,75.0086,75.0086,6678.0
2017-04-04 14:20:00,84.76,84.76,84.72,84.73,6255.0,75.0174,75.0174,74.982,74.9909,6255.0
2017-04-04 14:25:00,84.71,84.76,84.71,84.75,6934.0,74.9732,75.0174,74.9732,75.0086,6934.0
2017-04-04 14:30:00,84.75,84.76,84.73,84.75,7385.0,75.0086,75.0174,74.9909,75.0086,7385.0
2017-04-04 14:35:00,84.75,84.76,84.71,84.73,6093.0,75.0086,75.0174,74.9732,74.9909,6093.0
2017-04-04 14:40:00,84.73,84.77,84.72,84.75,10099.0,74.9909,75.0263,74.982,75.0086,10099.0
2017-04-04 14:45:00,84.76,84.77,84.74,84.74,4884.0,75.0174,75.0263,74.9997,74.9997,4884.0
2017-04-04 14:50:00,84.73,84.74,84.68,84.68,8977.0,74.9909,74.9997,74.9466,74.9466,8977.0
2017-04-04 14:55:00,84.68,84.69,84.61,84.62,8413.0,74.9466,74.9555,74.8847,74.8935,8413.0
2017-04-04 15:00:00,84.62,84.66,84.6,84.62,7466.0,74.8935,74.9289,74.8758,74.8935,7466.0
2017-04-04 15:05:00,84.62,84.63,84.6,84.62,5223.0,74.8935,74.9024,74.8758,74.8935,5223.0
2017-04-04 15:10:00,84.62,84.64,84.61,84.62,7760.0,74.8935,74.9112,74.8847,74.8935,7760.0
2017-04-04 15:15:00,84.62,84.62,84.55,84.55,9757.0,74.8935,74.8935,74.8316,74.8316,9757.0
2017-04-04 15:20:00,84.56,84.57,84.53,84.54,8482.0,74.8404,74.8493,74.8139,74.8227,8482.0
2017-04-04 15:25:00,84.53,84.55,84.51,84.54,8409.0,74.8139,74.8316,74.7962,74.8227,8409.0
2017-04-04 15:30:00,84.54,84.57,84.54,84.56,15418.0,74.8227,74.8493,74.8227,74.8404,15418.0
2017-04-04 15:35:00,84.56,84.57,84.55,84.56,23665.0,74.8404,74.8493,74.8316,74.8404,23665.0
2017-04-04 15:40:00,84.57,84.6,84.55,84.59,17861.0,74.8493,74.8758,74.8316,74.867,17861.0
2017-04-04 15:45:00,84.58,84.59,84.53,84.54,34577.0,74.8581,74.867,74.8139,74.8227,34577.0
2017-04-04 15:50:00,84.54,84.54,84.49,84.49,25714.0,74.8227,74.8227,74.7785,74.7785,25714.0
2017-04-04 15:55:00,84.48,84.53,84.48,84.51,75146.0,74.7696,74.8139,74.7696,74.7962,75146.0
2017-04-05 09:30:00,84.78,84.89,84.73,84.8,25599.0,75.0351,75.1325,74.9909,75.0528,25599.0
2017-04-05 09:35:00,84.76,84.99,84.76,84.98,9382.0,75.0174,75.221,75.0174,75.2121,9382.0
2017-04-05 09:40:00,84.97,85.19,84.96,85.1,9150.0,75.2033,75.398,75.1944,75.3184,9150.0
2017-04-05 09:45:00,85.1,85.13,84.99,85.04,13988.0,75.3184,75.3449,75.221,75.2653,13988.0
2017-04-05 09:50:00,85.06,85.06,84.92,84.97,17646.0,75.283,75.283,75.159,75.2033,17646.0
2017-04-05 09:55:00,84.95,84.95,84.84,84.9,6150.0,75.1856,75.1856,75.0882,75.1413,6150.0
2017-04-05 10:00:00,84.88,85.03,84.87,85.01,11075.0,75.1236,75.2564,75.1148,75.2387,11075.0
2017-04-05 10:05:00,85.02,85.14,84.92,84.92,20534.0,75.2475,75.3538,75.159,75.159,20534.0
2017-04-05 10:10:00,84.92,84.92,84.8,84.83,8711.0,75.159,75.159,75.0528,75.0794,8711.0
2017-04-05 10:15:00,84.82,84.91,84.82,84.88,3401.0,75.0705,75.1502,75.0705,75.1236,3401.0
2017-04-05 10:20:00,84.88,85.08,84.88,85.02,6609.0,75.1236,75.3007,75.1236,75.2475,6609.0
2017-04-05 10:25:00,85.0,85.02,84.96,84.98,6120.0,75.2298,75.2475,75.1944,75.2121,6120.0
2017-04-05 10:30:00,84.98,84.99,84.93,84.94,9139.0,75.2121,75.221,75.1679,75.1767,9139.0
2017-04-05 10:35:00,84.92,84.93,84.83,84.86,8991.0,75.159,75.1679,75.0794,75.1059,8991.0
2017-04-05 10:40:00,84.88,84.9,84.85,84.88,9369.0,75.1236,75.1413,75.0971,75.1236,9369.0
2017-04-05 10:45:00,84.89,84.89,84.82,84.82,6681.0,75.1325,75.1325,75.0705,75.0705,6681.0
2017-04-05 10:50:00,84.82,84.94,84.82,84.93,7598.0,75.0705,75.1767,75.0705,75.1679,7598.0
2017-04-05 10:55:00,84.92,84.94,84.87,84.89,8168.0,75.159,75.1767,75.1148,75.1325,8168.0
2017-04-05 11:00:00,84.9,84.99,84.89,84.99,6869.0,75.1413,75.221,75.1325,75.221,6869.0
2017-04-05 11:05:00,84.95,84.95,84.85,84.89,8060.0,75.1856,75.1856,75.0971,75.1325,8060.0
2017-04-05 11:10:00,84.89,84.93,84.89,84.89,3409.0,75.1325,75.1679,75.1325,75.1325,3409.0
2017-04-05 11:15:00,84.9,84.95,84.9,84.93,5617.0,75.1413,75.1856,75.1413,75.1679,5617.0
2017-04-05 11:20:00,84.92,84.94,84.85,84.9,12665.0,75.159,75.1767,75.0971,75.1413,12665.0
2017-04-05 11:25:00,84.85,84.88,84.76,84.76,4908.0,75.0971,75.1236,75.0174,75.0174,4908.0
2017-04-05 11:30:00,84.77,84.89,84.72,84.86,8453.0,75.0263,75.1325,74.982,75.1059,8453.0
2017-04-05 11:35:00,84.85,84.85,84.81,84.84,6712.0,75.0971,75.0971,75.0617,75.0882,6712.0
2017-04-05 11:40:00,84.83,84.92,84.83,84.9,8345.0,75.0794,75.159,75.0794,75.1413,8345.0
2017-04-05 11:45:00,84.91,84.94,84.89,84.92,5708.0,75.1502,75.1767,75.1325,75.159,5708.0
2017-04-05 11:50:00,84.92,84.94,84.91,84.93,4646.0,75.159,75.1767,75.1502,75.1679,4646.0
2017-04-05 11:55:00,84.93,84.93,84.85,84.86,10280.0,75.1679,75.1679,75.0971,75.1059,10280.0
2017-04-05 12:00:00,84.86,84.9,84.81,84.81,10865.0,75.1059,75.1413,75.0617,75.0617,10865.0
2017-04-05 12:05:00,84.81,84.81,84.79,84.79,7794.0,75.0617,75.0617,75.044,75.044,7794.0
2017-04-05 12:10:00,84.78,84.78,84.73,84.73,5096.0,75.0351,75.0351,74.9909,74.9909,5096.0
2017-04-05 12:15:00,84.75,84.75,84.71,84.73,7094.0,75.0086,75.0086,74.9732,74.9909,7094.0
2017-04-05 12:20:00,84.71,84.79,84.71,84.78,3702.0,74.9732,75.044,74.9732,75.0351,3702.0
2017-04-05 12:25:00,84.78,84.89,84.76,84.88,14382.0,75.0351,75.1325,75.0174,75.1236,14382.0
2017-04-05 12:30:00,84.88,84.91,84.86,84.88,7051.0,75.1236,75.1502,75.1059,75.1236,7051.0
2017-04-05 12:35:00,84.87,84.87,84.81,84.85,8019.0,75.1148,75.1148,75.0617,75.0971,8019.0
2017-04-05 12:40:00,84.87,84.87,84.84,84.86,1374.0,75.1148,75.1148,75.0882,75.1059,1374.0
2017-04-05 12:45:00,84.87,84.93,84.87,84.93,2833.0,75.1148,75.1679,75.1148,75.1679,2833.0
2017-04-05 12:50:00,84.94,84.94,84.92,84.92,6449.0,75.1767,75.1767,75.159,75.159,6449.0
2017-04-05 12:55:00,84.93,84.93,84.83,84.86,29380.0,75.1679,75.1679,75.0794,75.1059,29380.0
2017-04-05 13:00:00,84.86,84.97,84.85,84.91,4824.0,75.1059,75.2033,75.0971,75.1502,4824.0
2017-04-05 13:05:00,84.91,84.91,84.86,84.86,5334.0,75.1502,75.1502,75.1059,75.1059,5334.0
2017-04-05 13:10:00,84.88,84.88,84.85,84.88,4007.0,75.1236,75.1236,75.0971,75.1236,4007.0
2017-04-05 13:15:00,84.87,84.87,84.82,84.82,4793.0,75.1148,75.1148,75.0705,75.0705,4793.0
2017-04-05 13:20:00,84.81,84.81,84.79,84.81,1315.0,75.0617,75.0617,75.044,75.0617,1315.0
2017-04-05 13:25:00,84.81,84.81,84.74,84.75,4910.0,75.0617,75.0617,74.9997,75.0086,4910.0
2017-04-05 13:30:00,84.74,84.8,84.74,84.8,18849.0,74.9997,75.0528,74.9997,75.0528,18849.0
2017-04-05 13:35:00,84.81,84.87,84.81,84.86,4501.0,75.0617,75.1148,75.0617,75.1059,4501.0
2017-04-05 13:40:00,84.85,84.85,84.8,84.83,2694.0,75.0971,75.0971,75.0528,75.0794,2694.0
2017-04-05 13:45:00,84.84,84.88,84.83,84.88,1802.0,75.0882,75.1236,75.0794,75.1236,1802.0
2017-04-05 13:50:00,84.88,84.91,84.87,84.91,6333.0,75.1236,75.1502,75.1148,75.1502,6333.0
2017-04-05 13:55:00,84.91,84.92,84.88,84.9,3400.0,75.1502,75.159,75.1236,75.1413,3400.0
2017-04-05 14:00:00,84.89,84.89,84.77,84.8,16036.0,75.1325,75.1325,75.0263,75.0528,16036.0
2017-04-05 14:05:00,84.83,84.86,84.82,84.86,3925.0,75.0794,75.1059,75.0705,75.1059,3925.0
2017-04-05 14:10:00,84.85,84.88,84.83,84.86,7282.0,75.0971,75.1236,75.0794,75.1059,7282.0
2017-04-05 14:15:00,84.84,84.9,84.83,84.87,2866.0,75.0882,75.1413,75.0794,75.1148,2866.0
2017-04-05 14:20:00,84.87,84.89,84.82,84.85,8718.0,75.1148,75.1325,75.0705,75.0971,8718.0
2017-04-05 14:25:00,84.83,84.91,84.83,84.89,6961.0,75.0794,75.1502,75.0794,75.1325,6961.0
2017-04-05 14:30:00,84.89,84.92,84.83,84.88,14422.0,75.1325,75.159,75.0794,75.1236,14422.0
2017-04-05 14:35:00,84.87,84.9,84.73,84.73,3500.0,75.1148,75.1413,74.9909,74.9909,3500.0
2017-04-05 14:40:00,84.73,84.73,84.68,84.72,5664.0,74.9909,74.9909,74.9466,74.982,5664.0
2017-04-05 14:45:00,84.71,84.71,84.53,84.53,7303.0,74.9732,74.9732,74.8139,74.8139,7303.0
2017-04-05 14:50:00,84.54,84.54,84.31,84.32,13116.0,74.8227,74.8227,74.6192,74.628,13116.0
2017-04-05 14:55:00,84.32,84.39,84.28,84.28,4771.0,74.628,74.69,74.5926,74.5926,4771.0
2017-04-05 15:00:00,84.31,84.35,84.24,84.33,21350.0,74.6192,74.6546,74.5572,74.6369,21350.0
2017-04-05 15:05:00,84.34,84.39,84.32,84.35,16523.0,74.6457,74.69,74.628,74.6546,16523.0
2017-04-05 15:10:00,84.33,84.33,84.16,84.17,12838.0,74.6369,74.6369,74.4864,74.4953,12838.0
2017-04-05 15:15:00,84.16,84.21,84.12,84.14,4099.0,74.4864,74.5307,74.451,74.4687,4099.0
2017-04-05 15:20:00,84.12,84.14,83.94,83.95,7882.0,74.451,74.4687,74.2917,74.3005,7882.0
2017-04-05 15:25:00,83.94,83.96,83.86,83.95,5200.0,74.2917,74.3094,74.2209,74.3005,5200.0
2017-04-05 15:30:00,83.95,83.95,83.68,83.75,9799.0,74.3005,74.3005,74.0616,74.1235,9799.0
2017-04-05 15:35:00,83.74,83.88,83.73,83.88,8383.0,74.1147,74.2386,74.1058,74.2386,8383.0
2017-04-05 15:40:00,83.9,84.0,83.89,83.98,20964.0,74.2563,74.3448,74.2474,74.3271,20964.0
2017-04-05 15:45:00,83.98,84.01,83.83,83.88,37836.0,74.3271,74.3536,74.1943,74.2386,37836.0
2017-04-05 15:50:00,83.88,84.01,83.84,83.97,21505.0,74.2386,74.3536,74.2032,74.3182,21505.0
2017-04-05 15:55:00,83.97,83.97,83.82,83.84,34562.0,74.3182,74.3182,74.1855,74.2032,34562.0
2017-04-06 09:30:00,83.9,83.9,83.38,83.42,18845.0,74.2563,74.2563,73.7961,73.8315,18845.0
2017-04-06 09:35:00,83.58,83.9,83.53,83.9,3208.0,73.9731,74.2563,73.9288,74.2563,3208.0
2017-04-06 09:40:00,83.81,83.87,83.71,83.71,9086.0,74.1766,74.2297,74.0881,74.0881,9086.0
2017-04-06 09:45:00,83.72,83.81,83.58,83.73,5493.0,74.097,74.1766,73.9731,74.1058,5493.0
2017-04-06 09:50:00,83.75,83.99,83.73,83.92,7449.0,74.1235,74.3359,74.1058,74.274,7449.0
2017-04-06 09:55:00,83.99,84.07,83.96,84.07,10225.0,74.3359,74.4067,74.3094,74.4067,10225.0
2017-04-06 10:00:00,84.15,84.17,83.96,84.01,13034.0,74.4776,74.4953,74.3094,74.3536,13034.0
2017-04-06 10:05:00,84.01,84.12,84.0,84.03,6210.0,74.3536,74.451,74.3448,74.3713,6210.0
2017-04-06 10:10:00,84.06,84.12,83.91,83.97,3593.0,74.3979,74.451,74.2651,74.3182,3593.0
2017-04-06 10:15:00,83.99,84.04,83.96,84.02,1500.0,74.3359,74.3802,74.3094,74.3625,1500.0
2017-04-06 10:20:00,83.95,83.96,83.88,83.91,9210.0,74.3005,74.3094,74.2386,74.2651,9210.0
2017-04-06 10:25:00,83.93,84.07,83.87,84.07,2400.0,74.2828,74.4067,74.2297,74.4067,2400.0
2017-04-06 10:30:00,84.09,84.12,84.07,84.1,850.0,74.4244,74.451,74.4067,74.4333,850.0
2017-04-06 10:35:00,84.08,84.12,84.03,84.12,4575.0,74.4156,74.451,74.3713,74.451,4575.0
2017-04-06 10:40:00,84.11,84.12,83.94,84.02,4677.0,74.4421,74.451,74.2917,74.3625,4677.0
2017-04-06 10:45:00,84.0,84.04,84.0,84.04,720.0,74.3448,74.3802,74.3448,74.3802,720.0
2017-04-06 10:50:00,84.1,84.21,84.09,84.09,3942.0,74.4333,74.5307,74.4244,74.4244,3942.0
2017-04-06 10:55:00,84.14,84.18,84.12,84.15,1242.0,74.4687,74.5041,74.451,74.4776,1242.0
2017-04-06 11:00:00,84.16,84.22,84.16,84.16,1439.0,74.4864,74.5395,74.4864,74.4864,1439.0
2017-04-06 11:05:00,84.13,84.2,84.13,84.2,1046.0,74.4598,74.5218,74.4598,74.5218,1046.0
2017-04-06 11:10:00,84.22,84.28,84.2,84.28,2318.0,74.5395,74.5926,74.5218,74.5926,2318.0
2017-04-06 11:15:00,84.24,84.34,84.23,84.28,6209.0,74.5572,74.6457,74.5484,74.5926,6209.0
2017-04-06 11:20:00,84.32,84.42,84.3,84.36,4655.0,74.628,74.7165,74.6103,74.6634,4655.0
2017-04-06 11:25:00,84.38,84.45,84.38,84.43,3200.0,74.6811,74.7431,74.6811,74.7254,3200.0
2017-04-06 11:30:00,84.45,84.45,84.33,84.34,5503.0,74.7431,74.7431,74.6369,74.6457,5503.0
2017-04-06 11:35:00,84.36,84.37,84.29,84.29,3200.0,74.6634,74.6723,74.6015,74.6015,3200.0
2017-04-06 11:40:00,84.32,84.4,84.3,84.38,3112.0,74.628,74.6988,74.6103,74.6811,3112.0
2017-04-06 11:45:00,84.39,84.39,84.35,84.35,2400.0,74.69,74.69,74.6546,74.6546,2400.0
2017-04-06 11:50:00,84.32,84.33,84.31,84.33,1600.0,74.628,74.6369,74.6192,74.6369,1600.0
2017-04-06 11:55:00,84.31,84.44,84.31,84.44,3576.0,74.6192,74.7342,74.6192,74.7342,3576.0
2017-04-06 12:00:00,84.44,84.44,84.4,84.4,3056.0,74.7342,74.7342,74.6988,74.6988,3056.0
2017-04-06 12:05:00,84.4,84.42,84.32,84.32,3187.0,74.6988,74.7165,74.628,74.628,3187.0
2017-04-06 12:10:00,84.32,84.38,84.3,84.35,3544.0,74.628,74.6811,74.6103,74.6546,3544.0
2017-04-06 12:15:00,84.34,84.37,84.34,84.37,4034.0,74.6457,74.6723,74.6457,74.6723,4034.0
2017-04-06 12:20:00,84.38,84.46,84.38,84.46,4038.0,74.6811,74.7519,74.6811,74.7519,4038.0
2017-04-06 12:25:00,84.43,84.43,84.43,84.43,100.0,74.7254,74.7254,74.7254,74.7254,100.0
2017-04-06 12:30:00,84.46,84.48,84.4,84.42,6210.0,74.7519,74.7696,74.6988,74.7165,6210.0
2017-04-06 12:35:00,84.4,84.51,84.36,84.48,11118.0,74.6988,74.7962,74.6634,74.7696,11118.0
2017-04-06 12:40:00,84.46,84.46,84.37,84.37,1038.0,74.7519,74.7519,74.6723,74.6723,1038.0
2017-04-06 12:45:00,84.38,84.42,84.38,84.41,800.0,74.6811,74.7165,74.6811,74.7077,800.0
2017-04-06 12:50:00,84.42,84.5,84.42,84.45,4789.0,74.7165,74.7873,74.7165,74.7431,4789.0
2017-04-06 12:55:00,84.45,84.53,84.45,84.51,2353.0,74.7431,74.8139,74.7431,74.7962,2353.0
2017-04-06 13:00:00,84.52,84.57,84.5,84.56,2302.0,74.805,74.8493,74.7873,74.8404,2302.0
2017-04-06 13:05:00,84.57,84.62,84.55,84.62,3600.0,74.8493,74.8935,74.8316,74.8935,3600.0
2017-04-06 13:10:00,84.63,84.64,84.59,84.64,2100.0,74.9024,74.9112,74.867,74.9112,2100.0
2017-04-06 13:15:00,84.64,84.68,84.64,84.65,3000.0,74.9112,74.9466,74.9112,74.9201,3000.0
2017-04-06 13:20:00,84.66,84.69,84.66,84.69,1600.0,74.9289,74.9555,74.9289,74.9555,1600.0
2017-04-06 13:25:00,84.7,84.74,84.7,84.74,2760.0,74.9643,74.9997,74.9643,74.9997,2760.0
2017-04-06 13:30:00,84.74,84.76,84.7,84.72,4307.0,74.9997,75.0174,74.9643,74.982,4307.0
2017-04-06 13:35:00,84.73,84.74,84.63,84.64,3434.0,74.9909,74.9997,74.9024,74.9112,3434.0
2017-04-06 13:40:00,84.64,84.65,84.61,84.63,5907.0,74.9112,74.9201,74.8847,74.9024,5907.0
2017-04-06 13:45:00,84.64,84.69,84.63,84.68,1840.0,74.9112,74.9555,74.9024,74.9466,1840.0
2017-04-06 13:50:00,84.66,84.71,84.64,84.65,1952.0,74.9289,74.9732,74.9112,74.9201,1952.0
2017-04-06 13:55:00,84.65,84.65,84.6,84.6,2948.0,74.9201,74.9201,74.8758,74.8758,2948.0
2017-04-06 14:00:00,84.6,84.63,84.56,84.61,6663.0,74.8758,74.9024,74.8404,74.8847,6663.0
2017-04-06 14:05:00,84.64,84.64,84.58,84.58,2732.0,74.9112,74.9112,74.8581,74.8581,2732.0
2017-04-06 14:10:00,84.57,84.57,84.53,84.57,3279.0,74.8493,74.8493,74.8139,74.8493,3279.0
2017-04-06 14:15:00,84.59,84.59,84.54,84.54,3670.0,74.867,74.867,74.8227,74.8227,3670.0
2017-04-06 14:20:00,84.54,84.57,84.53,84.56,3562.0,74.8227,74.8493,74.8139,74.8404,3562.0
2017-04-06 14:25:00,84.56,84.56,84.43,84.43,3600.0,74.8404,74.8404,74.7254,74.7254,3600.0
2017-04-06 14:30:00,84.46,84.52,84.44,84.52,4410.0,74.7519,74.805,74.7342,74.805,4410.0
2017-04-06 14:35:00,84.51,84.52,84.48,84.5,5241.0,74.7962,74.805,74.7696,74.7873,5241.0
2017-04-06 14:40:00,84.49,84.5,84.46,84.49,2000.0,74.7785,74.7873,74.7519,74.7785,2000.0
2017-04-06 14:45:00,84.5,84.51,84.27,84.28,5900.0,74.7873,74.7962,74.5838,74.5926,5900.0
2017-04-06 14:50:00,84.29,84.29,84.24,84.27,4658.0,74.6015,74.6015,74.5572,74.5838,4658.0
2017-04-06 14:55:00,84.28,84.29,84.17,84.22,5282.0,74.5926,74.6015,74.4953,74.5395,5282.0
2017-04-06 15:00:00,84.23,84.33,84.23,84.28,13750.0,74.5484,74.6369,74.5484,74.5926,13750.0
2017-04-06 15:05:00,84.29,84.29,84.25,84.27,8634.0,74.6015,74.6015,74.5661,74.5838,8634.0
2017-04-06 15:10:00,84.28,84.28,84.24,84.27,10638.0,74.5926,74.5926,74.5572,74.5838,10638.0
2017-04-06 15:15:00,84.26,84.34,84.24,84.34,6521.0,74.5749,74.6457,74.5572,74.6457,6521.0
2017-04-06 15:20:00,84.33,84.33,84.26,84.26,3715.0,74.6369,74.6369,74.5749,74.5749,3715.0
2017-04-06 15:25:00,84.27,84.27,84.21,84.23,9624.0,74.5838,74.5838,74.5307,74.5484,9624.0
2017-04-06 15:30:00,84.22,84.22,84.15,84.18,9620.0,74.5395,74.5395,74.4776,74.5041,9620.0
2017-04-06 15:35:00,84.19,84.23,84.14,84.17,26433.0,74.513,74.5484,74.4687,74.4953,26433.0
2017-04-06 15:40:00,84.17,84.22,84.17,84.2,13044.0,74.4953,74.5395,74.4953,74.5218,13044.0
2017-04-06 15:45:00,84.2,84.21,84.12,84.16,18141.0,74.5218,74.5307,74.451,74.4864,18141.0
2017-04-06 15:50:00,84.16,84.19,84.13,84.14,18659.0,74.4864,74.513,74.4598,74.4687,18659.0
2017-04-06 15:55:00,84.14,84.21,84.13,84.2,41430.0,74.4687,74.5307,74.4598,74.5218,41430.0
2017-04-07 09:30:00,84.17,84.17,84.17,84.17,5495.0,74.4953,74.4953,74.4953,74.4953,5495.0
2017-04-07 09:35:00,84.07,84.39,84.04,84.2,4210.0,74.4067,74.69,74.3802,74.5218,4210.0
2017-04-07 09:40:00,84.23,84.25,84.04,84.04,3295.0,74.5484,74.5661,74.3802,74.3802,3295.0
2017-04-07 09:45:00,84.11,84.13,84.08,84.09,2865.0,74.4421,74.4598,74.4156,74.4244,2865.0
2017-04-07 09:50:00,84.14,84.15,83.95,83.95,5097.0,74.4687,74.4776,74.3005,74.3005,5097.0
2017-04-07 09:55:00,83.98,83.99,83.86,83.93,3293.0,74.3271,74.3359,74.2209,74.2828,3293.0
2017-04-07 10:00:00,83.94,84.04,83.87,84.01,3108.0,74.2917,74.3802,74.2297,74.3536,3108.0
2017-04-07 10:05:00,84.08,84.1,83.83,83.87,14206.0,74.4156,74.4333,74.1943,74.2297,14206.0
2017-04-07 10:10:00,83.87,83.89,83.69,83.8,17754.0,74.2297,74.2474,74.0704,74.1678,17754.0
2017-04-07 10:15:00,83.8,83.83,83.76,83.82,4968.0,74.1678,74.1943,74.1324,74.1855,4968.0
2017-04-07 10:20:00,83.82,83.83,83.75,83.83,11110.0,74.1855,74.1943,74.1235,74.1943,11110.0
2017-04-07 10:25:00,83.83,83.85,83.74,83.81,15616.0,74.1943,74.212,74.1147,74.1766,15616.0
2017-04-07 10:30:00,83.83,83.92,83.82,83.87,11443.0,74.1943,74.274,74.1855,74.2297,11443.0
2017-04-07 10:35:00,83.9,84.04,83.87,84.01,9069.0,74.2563,74.3802,74.2297,74.3536,9069.0
2017-04-07 10:40:00,84.02,84.03,83.92,84.0,17207.0,74.3625,74.3713,74.274,74.3448,17207.0
2017-04-07 10:45:00,83.98,84.02,83.94,83.95,4427.0,74.3271,74.3625,74.2917,74.3005,4427.0
2017-04-07 10:50:00,83.97,83.97,83.86,83.86,2200.0,74.3182,74.3182,74.2209,74.2209,2200.0
2017-04-07 10:55:00,83.85,83.86,83.8,83.8,6345.0,74.212,74.2209,74.1678,74.1678,6345.0
2017-04-07 11:00:00,83.84,83.91,83.82,83.89,5840.0,74.2032,74.2651,74.1855,74.2474,5840.0
2017-04-07 11:05:00,83.9,83.91,83.87,83.91,12816.0,74.2563,74.2651,74.2297,74.2651,12816.0
2017-04-07 11:10:00,83.9,83.92,83.87,83.92,9824.0,74.2563,74.274,74.2297,74.274,9824.0
2017-04-07 11:15:00,83.92,83.92,83.88,83.88,53989.0,74.274,74.274,74.2386,74.2386,53989.0
2017-04-07 11:20:00,83.88,83.89,83.85,83.85,4927.0,74.2386,74.2474,74.212,74.212,4927.0
2017-04-07 11:25:00,83.86,83.89,83.82,83.82,4739.0,74.2209,74.2474,74.1855,74.1855,4739.0
2017-04-07 11:30:00,83.83,83.84,83.75,83.75,15083.0,74.1943,74.2032,74.1235,74.1235,15083.0
2017-04-07 11:35:00,83.77,83.81,83.74,83.76,4182.0,74.1412,74.1766,74.1147,74.1324,4182.0
2017-04-07 11:40:00,83.75,83.77,83.73,83.75,9040.0,74.1235,74.1412,74.1058,74.1235,9040.0
2017-04-07 11:45:00,83.76,83.81,83.76,83.79,5534.0,74.1324,74.1766,74.1324,74.1589,5534.0
2017-04-07 11:50:00,83.79,83.89,83.79,83.86,6770.0,74.1589,74.2474,74.1589,74.2209,6770.0
2017-04-07 11:55:00,83.87,83.89,83.83,83.83,5199.0,74.2297,74.2474,74.1943,74.1943,5199.0
2017-04-07 12:00:00,83.83,83.94,83.83,83.92,5873.0,74.1943,74.2917,74.1943,74.274,5873.0
2017-04-07 12:05:00,83.92,83.98,83.92,83.94,7797.0,74.274,74.3271,74.274,74.2917,7797.0
2017-04-07 12:10:00,83.94,83.99,83.94,83.97,4417.0,74.2917,74.3359,74.2917,74.3182,4417.0
2017-04-07 12:15:00,83.96,83.98,83.95,83.95,6417.0,74.3094,74.3271,74.3005,74.3005,6417.0
2017-04-07 12:20:00,83.97,83.99,83.95,83.97,3525.0,74.3182,74.3359,74.3005,74.3182,3525.0
2017-04-07 12:25:00,83.98,83.98,83.87,83.87,8880.0,74.3271,74.3271,74.2297,74.2297,8880.0
2017-04-07 12:30:00,83.88,83.92,83.86,83.86,4822.0,74.2386,74.274,74.2209,74.2209,4822.0
2017-04-07 12:35:00,83.86,83.86,83.81,83.81,2547.0,74.2209,74.2209,74.1766,74.1766,2547.0
2017-04-07 12:40:00,83.8,83.85,83.78,83.79,3370.0,74.1678,74.212,74.1501,74.1589,3370.0
2017-04-07 12:45:00,83.79,83.82,83.76,83.81,7962.0,74.1589,74.1855,74.1324,74.1766,7962.0
2017-04-07 12:50:00,83.81,83.82,83.78,83.78,13412.0,74.1766,74.1855,74.1501,74.1501,13412.0
2017-04-07 12:55:00,83.79,83.8,83.76,83.77,11229.0,74.1589,74.1678,74.1324,74.1412,11229.0
2017-04-07 13:00:00,83.77,83.83,83.75,83.79,10636.0,74.1412,74.1943,74.1235,74.1589,10636.0
2017-04-07 13:05:00,83.81,83.83,83.79,83.8,8788.0,74.1766,74.1943,74.1589,74.1678,8788.0
2017-04-07 13:10:00,83.81,83.83,83.79,83.82,11600.0,74.1766,74.1943,74.1589,74.1855,11600.0
2017-04-07 13:15:00,83.81,83.88,83.81,83.86,13265.0,74.1766,74.2386,74.1766,74.2209,13265.0
2017-04-07 13:20:00,83.87,83.97,83.87,83.94,7578.0,74.2297,74.3182,74.2297,74.2917,7578.0
2017-04-07 13:25:00,83.94,84.06,83.94,84.05,9880.0,74.2917,74.3979,74.2917,74.389,9880.0
2017-04-07 13:30:00,84.08,84.18,84.06,84.16,12729.0,74.4156,74.5041,74.3979,74.4864,12729.0
2017-04-07 13:35:00,84.18,84.27,84.16,84.23,5437.0,74.5041,74.5838,74.4864,74.5484,5437.0
2017-04-07 13:40:00,84.23,84.32,84.23,84.31,7608.0,74.5484,74.628,74.5484,74.6192,7608.0
2017-04-07 13:45:00,84.34,84.36,84.32,84.35,9758.0,74.6457,74.6634,74.628,74.6546,9758.0
2017-04-07 13:50:00,84.36,84.42,84.35,84.4,7390.0,74.6634,74.7165,74.6546,74.6988,7390.0
2017-04-07 13:55:00,84.41,84.48,84.4,84.48,10971.0,74.7077,74.7696,74.6988,74.7696,10971.0
2017-04-07 14:00:00,84.48,84.52,84.47,84.5,6188.0,74.7696,74.805,74.7608,74.7873,6188.0
2017-04-07 14:05:00,84.5,84.58,84.43,84.44,7054.0,74.7873,74.8581,74.7254,74.7342,7054.0
2017-04-07 14:10:00,84.44,84.44,84.37,84.38,3032.0,74.7342,74.7342,74.6723,74.6811,3032.0
2017-04-07 14:15:00,84.38,84.38,84.35,84.37,2590.0,74.6811,74.6811,74.6546,74.6723,2590.0
2017-04-07 14:20:00,84.38,84.4,84.37,84.39,1100.0,74.6811,74.6988,74.6723,74.69,1100.0
2017-04-07 14:25:00,84.4,84.4,84.35,84.37,3792.0,74.6988,74.6988,74.6546,74.6723,3792.0
2017-04-07 14:30:00,84.37,84.43,84.36,84.43,4756.0,74.6723,74.7254,74.6634,74.7254,4756.0
2017-04-07 14:35:00,84.43,84.44,84.35,84.36,6054.0,74.7254,74.7342,74.6546,74.6634,6054.0
2017-04-07 14:40:00,84.34,84.37,84.31,84.34,4006.0,74.6457,74.6723,74.6192,74.6457,4006.0
2017-04-07 14:45:00,84.37,84.39,84.37,84.38,2221.0,74.6723,74.69,74.6723,74.6811,2221.0
2017-04-07 14:50:00,84.36,84.36,84.32,84.33,2314.0,74.6634,74.6634,74.628,74.6369,2314.0
2017-04-07 14:55:00,84.34,84.37,84.27,84.27,4229.0,74.6457,74.6723,74.5838,74.5838,4229.0
2017-04-07 15:00:00,84.29,84.35,84.28,84.34,3670.0,74.6015,74.6546,74.5926,74.6457,3670.0
2017-04-07 15:05:00,84.34,84.38,84.29,84.33,7549.0,74.6457,74.6811,74.6015,74.6369,7549.0
2017-04-07 15:10:00,84.32,84.4,84.32,84.38,4512.0,74.628,74.6988,74.628,74.6811,4512.0
2017-04-07 15:15:00,84.37,84.41,84.37,84.39,4037.0,74.6723,74.7077,74.6723,74.69,4037.0
2017-04-07 15:20:00,84.38,84.43,84.37,84.41,4502.0,74.6811,74.7254,74.6723,74.7077,4502.0
2017-04-07 15:25:00,84.41,84.43,84.35,84.38,7840.0,74.7077,74.7254,74.6546,74.6811,7840.0
2017-04-07 15:30:00,84.38,84.39,84.24,84.27,8497.0,74.6811,74.69,74.5572,74.5838,8497.0
2017-04-07 15:35:00,84.28,84.31,84.28,84.3,5509.0,74.5926,74.6192,74.5926,74.6103,5509.0
2017-04-07 15:40:00,84.3,84.31,84.27,84.29,9158.0,74.6103,74.6192,74.5838,74.6015,9158.0
2017-04-07 15:45:00,84.28,84.28,84.25,84.27,13246.0,74.5926,74.5926,74.5661,74.5838,13246.0
2017-04-07 15:50:00,84.27,84.27,84.2,84.23,18867.0,74.5838,74.5838,74.5218,74.5484,18867.0
2017-04-07 15:55:00,84.23,84.32,84.22,84.25,59627.0,74.5484,74.628,74.5395,74.5661,59627.0
2017-04-10 09:30:00,84.32,84.32,83.98,84.03,7122.0,74.628,74.628,74.3271,74.3713,7122.0
2017-04-10 09:35:00,84.18,84.23,84.13,84.19,2541.0,74.5041,74.5484,74.4598,74.513,2541.0
2017-04-10 09:40:00,84.23,84.33,84.19,84.19,2288.0,74.5484,74.6369,74.513,74.513,2288.0
2017-04-10 09:45:00,84.23,84.24,84.17,84.22,1500.0,74.5484,74.5572,74.4953,74.5395,1500.0
2017-04-10 09:50:00,84.24,84.27,84.14,84.26,3930.0,74.5572,74.5838,74.4687,74.5749,3930.0
2017-04-10 09:55:00,84.27,84.32,84.2,84.32,5305.0,74.5838,74.628,74.5218,74.628,5305.0
2017-04-10 10:00:00,84.32,84.39,84.28,84.28,1601.0,74.628,74.69,74.5926,74.5926,1601.0
2017-04-10 10:05:00,84.22,84.25,84.22,84.23,3976.0,74.5395,74.5661,74.5395,74.5484,3976.0
2017-04-10 10:10:00,84.22,84.22,84.1,84.16,1600.0,74.5395,74.5395,74.4333,74.4864,1600.0
2017-04-10 10:15:00,84.15,84.21,84.14,84.19,2200.0,74.4776,74.5307,74.4687,74.513,2200.0
2017-04-10 10:20:00,84.17,84.17,84.12,84.12,369.0,74.4953,74.4953,74.451,74.451,369.0
2017-04-10 10:25:00,84.13,84.13,84.08,84.08,1086.0,74.4598,74.4598,74.4156,74.4156,1086.0
2017-04-10 10:30:00,84.08,84.24,84.07,84.19,14260.0,74.4156,74.5572,74.4067,74.513,14260.0
2017-04-10 10:35:00,84.2,84.2,84.14,84.18,3800.0,74.5218,74.5218,74.4687,74.5041,3800.0
2017-04-10 10:40:00,84.18,84.19,84.12,84.12,2608.0,74.5041,74.513,74.451,74.451,2608.0
2017-04-10 10:45:00,84.14,84.14,84.09,84.09,8080.0,74.4687,74.4687,74.4244,74.4244,8080.0
2017-04-10 10:50:00,84.05,84.06,84.02,84.03,1589.0,74.389,74.3979,74.3625,74.3713,1589.0
2017-04-10 10:55:00,84.04,84.06,84.0,84.0,1680.0,74.3802,74.3979,74.3448,74.3448,1680.0
2017-04-10 11:00:00,84.01,84.09,84.01,84.02,4027.0,74.3536,74.4244,74.3536,74.3625,4027.0
2017-04-10 11:05:00,84.04,84.04,83.98,84.02,1685.0,74.3802,74.3802,74.3271,74.3625,1685.0
2017-04-10 11:10:00,84.05,84.09,84.03,84.09,3483.0,74.389,74.4244,74.3713,74.4244,3483.0
2017-04-10 11:15:00,84.08,84.14,84.05,84.05,3300.0,74.4156,74.4687,74.389,74.389,3300.0
2017-04-10 11:20:00,84.07,84.07,84.04,84.04,1600.0,74.4067,74.4067,74.3802,74.3802,1600.0
2017-04-10 11:25:00,84.04,84.04,83.98,84.01,2630.0,74.3802,74.3802,74.3271,74.3536,2630.0
2017-04-10 11:30:00,84.01,84.02,83.81,83.81,4230.0,74.3536,74.3625,74.1766,74.1766,4230.0
2017-04-10 11:35:00,83.79,83.81,83.73,83.76,5599.0,74.1589,74.1766,74.1058,74.1324,5599.0
2017-04-10 11:40:00,83.77,83.86,83.73,83.86,19469.0,74.1412,74.2209,74.1058,74.2209,19469.0
2017-04-10 11:45:00,83.87,83.87,83.8,83.83,11494.0,74.2297,74.2297,74.1678,74.1943,11494.0
2017-04-10 11:50:00,83.83,83.93,83.82,83.93,3200.0,74.1943,74.2828,74.1855,74.2828,3200.0
2017-04-10 11:55:00,83.89,83.89,83.85,83.87,1748.0,74.2474,74.2474,74.212,74.2297,1748.0
2017-04-10 12:00:00,83.87,83.87,83.82,83.85,2411.0,74.2297,74.2297,74.1855,74.212,2411.0
2017-04-10 12:05:00,83.89,83.93,83.86,83.89,4059.0,74.2474,74.2828,74.2209,74.2474,4059.0
2017-04-10 12:10:00,83.87,83.91,83.76,83.76,8089.0,74.2297,74.2651,74.1324,74.1324,8089.0
2017-04-10 12:15:00,83.78,83.78,83.74,83.76,1887.0,74.1501,74.1501,74.1147,74.1324,1887.0
2017-04-10 12:20:00,83.75,83.75,83.67,83.7,1932.0,74.1235,74.1235,74.0527,74.0793,1932.0
2017-04-10 12:25:00,83.69,83.78,83.69,83.76,2400.0,74.0704,74.1501,74.0704,74.1324,2400.0
2017-04-10 12:30:00,83.73,83.79,83.71,83.79,2300.0,74.1058,74.1589,74.0881,74.1589,2300.0
2017-04-10 12:35:00,83.82,83.88,83.82,83.86,1620.0,74.1855,74.2386,74.1855,74.2209,1620.0
2017-04-10 12:40:00,83.9,83.9,83.87,83.87,1101.0,74.2563,74.2563,74.2297,74.2297,1101.0
2017-04-10 12:45:00,83.85,83.96,83.85,83.96,1000.0,74.212,74.3094,74.212,74.3094,1000.0
2017-04-10 12:50:00,83.97,84.06,83.97,84.03,1666.0,74.3182,74.3979,74.3182,74.3713,1666.0
2017-04-10 12:55:00,84.01,84.01,83.99,84.01,1506.0,74.3536,74.3536,74.3359,74.3536,1506.0
2017-04-10 13:00:00,84.0,84.02,83.97,84.0,2800.0,74.3448,74.3625,74.3182,74.3448,2800.0
2017-04-10 13:05:00,84.01,84.08,84.0,84.03,5056.0,74.3536,74.4156,74.3448,74.3713,5056.0
2017-04-10 13:10:00,84.04,84.08,84.03,84.07,1020.0,74.3802,74.4156,74.3713,74.4067,1020.0
2017-04-10 13:15:00,84.12,84.14,84.11,84.13,3610.0,74.451,74.4687,74.4421,74.4598,3610.0
2017-04-10 13:20:00,84.12,84.19,84.11,84.17,4200.0,74.451,74.513,74.4421,74.4953,4200.0
2017-04-10 13:25:00,84.16,84.16,84.13,84.13,1600.0,74.4864,74.4864,74.4598,74.4598,1600.0
2017-04-10 13:30:00,84.14,84.17,84.13,84.17,4422.0,74.4687,74.4953,74.4598,74.4953,4422.0
2017-04-10 13:35:00,84.18,84.32,84.17,84.28,2764.0,74.5041,74.628,74.4953,74.5926,2764.0
2017-04-10 13:40:00,84.27,84.27,84.2,84.2,1000.0,74.5838,74.5838,74.5218,74.5218,1000.0
2017-04-10 13:45:00,84.21,84.21,84.16,84.17,2376.0,74.5307,74.5307,74.4864,74.4953,2376.0
2017-04-10 13:50:00,84.17,84.19,84.15,84.16,2400.0,74.4953,74.513,74.4776,74.4864,2400.0
2017-04-10 13:55:00,84.18,84.22,84.18,84.18,2500.0,74.5041,74.5395,74.5041,74.5041,2500.0
2017-04-10 14:00:00,84.17,84.23,84.09,84.09,5095.0,74.4953,74.5484,74.4244,74.4244,5095.0
2017-04-10 14:05:00,84.09,84.1,84.07,84.07,1705.0,74.4244,74.4333,74.4067,74.4067,1705.0
2017-04-10 14:10:00,84.07,84.12,84.06,84.12,3005.0,74.4067,74.451,74.3979,74.451,3005.0
2017-04-10 14:15:00,84.11,84.16,84.11,84.12,3619.0,74.4421,74.4864,74.4421,74.451,3619.0
2017-04-10 14:20:00,84.14,84.15,84.12,84.15,2500.0,74.4687,74.4776,74.451,74.4776,2500.0
2017-04-10 14:25:00,84.14,84.14,84.04,84.05,10078.0,74.4687,74.4687,74.3802,74.389,10078.0
2017-04-10 14:30:00,84.05,84.1,84.05,84.07,3594.0,74.389,74.4333,74.389,74.4067,3594.0
2017-04-10 14:35:00,84.08,84.09,83.98,83.98,3000.0,74.4156,74.4244,74.3271,74.3271,3000.0
2017-04-10 14:40:00,83.98,84.04,83.98,84.02,3932.0,74.3271,74.3802,74.3271,74.3625,3932.0
2017-04-10 14:45:00,84.05,84.16,84.05,84.13,1600.0,74.389,74.4864,74.389,74.4598,1600.0
2017-04-10 14:50:00,84.12,84.12,84.05,84.05,2625.0,74.451,74.451,74.389,74.389,2625.0
2017-04-10 14:55:00,84.05,84.07,84.02,84.07,6000.0,74.389,74.4067,74.3625,74.4067,6000.0
2017-04-10 15:00:00,84.07,84.07,83.99,84.02,10972.0,74.4067,74.4067,74.3359,74.3625,10972.0
2017-04-10 15:05:00,84.03,84.09,83.98,83.98,3900.0,74.3713,74.4244,74.3271,74.3271,3900.0
2017-04-10 15:10:00,83.98,84.0,83.93,83.95,3196.0,74.3271,74.3448,74.2828,74.3005,3196.0
2017-04-10 15:15:00,83.99,84.04,83.97,83.97,2439.0,74.3359,74.3802,74.3182,74.3182,2439.0
2017-04-10 15:20:00,83.97,83.99,83.83,83.87,4868.0,74.3182,74.3359,74.1943,74.2297,4868.0
2017-04-10 15:25:00,83.88,83.88,83.83,83.84,4600.0,74.2386,74.2386,74.1943,74.2032,4600.0
2017-04-10 15:30:00,83.86,83.86,83.78,83.81,8516.0,74.2209,74.2209,74.1501,74.1766,8516.0
2017-04-10 15:35:00,83.81,83.85,83.8,83.85,6083.0,74.1766,74.212,74.1678,74.212,6083.0
2017-04-10 15:40:00,83.83,83.83,83.73,83.75,9112.0,74.1943,74.1943,74.1058,74.1235,9112.0
2017-04-10 15:45:00,83.73,83.79,83.71,83.74,17260.0,74.1058,74.1589,74.0881,74.1147,17260.0
2017-04-10 15:50:00,83.7,83.74,83.67,83.71,20543.0,74.0793,74.1147,74.0527,74.0881,20543.0
2017-04-10 15:55:00,83.68,83.74,83.67,83.73,45327.0,74.0616,74.1147,74.0527,74.1058,45327.0
2017-04-11 09:30:00,83.68,83.68,83.35,83.48,27183.0,74.0616,74.0616,73.7695,73.8846,27183.0
2017-04-11 09:35:00,83.49,83.6,83.26,83.43,18200.0,73.8934,73.9908,73.6898,73.8403,18200.0
2017-04-11 09:40:00,83.44,83.44,83.33,83.36,4022.0,73.8492,73.8492,73.7518,73.7784,4022.0
2017-04-11 09:45:00,83.36,83.62,83.25,83.57,30343.0,73.7784,74.0085,73.681,73.9642,30343.0
2017-04-11 09:50:00,83.55,83.55,83.39,83.39,4800.0,73.9465,73.9465,73.8049,73.8049,4800.0
2017-04-11 09:55:00,83.41,83.44,83.16,83.3,11912.0,73.8226,73.8492,73.6013,73.7253,11912.0
2017-04-11 10:00:00,83.36,83.5,83.32,83.5,6789.0,73.7784,73.9023,73.743,73.9023,6789.0
2017-04-11 10:05:00,83.49,83.5,83.41,83.42,4000.0,73.8934,73.9023,73.8226,73.8315,4000.0
2017-04-11 10:10:00,83.43,83.5,83.37,83.43,3473.0,73.8403,73.9023,73.7872,73.8403,3473.0
2017-04-11 10:15:00,83.39,83.45,83.32,83.45,2250.0,73.8049,73.858,73.743,73.858,2250.0
2017-04-11 10:20:00,83.47,83.47,83.29,83.35,2429.0,73.8757,73.8757,73.7164,73.7695,2429.0
2017-04-11 10:25:00,83.33,83.42,83.33,83.4,3439.0,73.7518,73.8315,73.7518,73.8138,3439.0
2017-04-11 10:30:00,83.35,83.35,83.05,83.11,12423.0,73.7695,73.7695,73.504,73.5571,12423.0
2017-04-11 10:35:00,83.11,83.27,83.11,83.26,7354.0,73.5571,73.6987,73.5571,73.6898,7354.0
2017-04-11 10:40:00,83.26,83.29,83.11,83.17,11400.0,73.6898,73.7164,73.5571,73.6102,11400.0
2017-04-11 10:45:00,83.23,83.33,83.23,83.24,2300.0,73.6633,73.7518,73.6633,73.6721,2300.0
2017-04-11 10:50:00,83.22,83.24,83.09,83.1,3039.0,73.6544,73.6721,73.5394,73.5482,3039.0
2017-04-11 10:55:00,83.15,83.26,83.09,83.24,22531.0,73.5925,73.6898,73.5394,73.6721,22531.0
2017-04-11 11:00:00,83.31,83.35,83.22,83.33,4095.0,73.7341,73.7695,73.6544,73.7518,4095.0
2017-04-11 11:05:00,83.33,83.42,83.32,83.34,2409.0,73.7518,73.8315,73.743,73.7607,2409.0
2017-04-11 11:10:00,83.28,83.34,83.27,83.31,1471.0,73.7076,73.7607,73.6987,73.7341,1471.0
2017-04-11 11:15:00,83.26,83.38,83.23,83.38,3255.0,73.6898,73.7961,73.6633,73.7961,3255.0
2017-04-11 11:20:00,83.33,83.34,83.25,83.27,2407.0,73.7518,73.7607,73.681,73.6987,2407.0
2017-04-11 11:25:00,83.2,83.21,83.13,83.17,3300.0,73.6367,73.6456,73.5748,73.6102,3300.0
2017-04-11 11:30:00,83.19,83.34,83.17,83.3,1940.0,73.6279,73.7607,73.6102,73.7253,1940.0
2017-04-11 11:35:00,83.38,83.43,83.34,83.39,3819.0,73.7961,73.8403,73.7607,73.8049,3819.0
2017-04-11 11:40:00,83.37,83.38,83.25,83.34,3108.0,73.7872,73.7961,73.681,73.7607,3108.0
2017-04-11 11:45:00,83.32,83.36,83.27,83.31,2344.0,73.743,73.7784,73.6987,73.7341,2344.0
2017-04-11 11:50:00,83.35,83.37,83.28,83.3,4152.0,73.7695,73.7872,73.7076,73.7253,4152.0
2017-04-11 11:55:00,83.32,83.32,83.28,83.31,1000.0,73.743,73.743,73.7076,73.7341,1000.0
2017-04-11 12:00:00,83.33,83.33,83.27,83.33,1200.0,73.7518,73.7518,73.6987,73.7518,1200.0
2017-04-11 12:05:00,83.33,83.42,83.33,83.35,2519.0,73.7518,73.8315,73.7518,73.7695,2519.0
2017-04-11 12:10:00,83.39,83.45,83.35,83.41,3210.0,73.8049,73.858,73.7695,73.8226,3210.0
2017-04-11 12:15:00,83.42,83.45,83.35,83.41,6014.0,73.8315,73.858,73.7695,73.8226,6014.0
2017-04-11 12:20:00,83.41,83.52,83.4,83.44,16280.0,73.8226,73.92,73.8138,73.8492,16280.0
2017-04-11 12:25:00,83.44,83.51,83.42,83.51,3280.0,73.8492,73.9111,73.8315,73.9111,3280.0
2017-04-11 12:30:00,83.48,83.49,83.42,83.42,7925.0,73.8846,73.8934,73.8315,73.8315,7925.0
2017-04-11 12:35:00,83.45,83.48,83.41,83.42,3300.0,73.858,73.8846,73.8226,73.8315,3300.0
2017-04-11 12:40:00,83.4,83.44,83.37,83.43,9392.0,73.8138,73.8492,73.7872,73.8403,9392.0
2017-04-11 12:45:00,83.42,83.53,83.4,83.49,24449.0,73.8315,73.9288,73.8138,73.8934,24449.0
2017-04-11 12:50:00,83.48,83.56,83.47,83.54,11748.0,73.8846,73.9554,73.8757,73.9377,11748.0
2017-04-11 12:55:00,83.55,83.61,83.49,83.53,13505.0,73.9465,73.9996,73.8934,73.9288,13505.0
2017-04-11 13:00:00,83.52,83.59,83.51,83.55,3300.0,73.92,73.9819,73.9111,73.9465,3300.0
2017-04-11 13:05:00,83.56,83.61,83.51,83.51,2800.0,73.9554,73.9996,73.9111,73.9111,2800.0
2017-04-11 13:10:00,83.51,83.55,83.48,83.48,1318.0,73.9111,73.9465,73.8846,73.8846,1318.0
2017-04-11 13:15:00,83.48,83.52,83.45,83.52,3300.0,73.8846,73.92,73.858,73.92,3300.0
2017-04-11 13:20:00,83.52,83.55,83.5,83.5,1500.0,73.92,73.9465,73.9023,73.9023,1500.0
2017-04-11 13:25:00,83.47,83.51,83.45,83.49,1943.0,73.8757,73.9111,73.858,73.8934,1943.0
2017-04-11 13:30:00,83.48,83.51,83.44,83.45,3582.0,73.8846,73.9111,73.8492,73.858,3582.0
2017-04-11 13:35:00,83.45,83.54,83.45,83.52,1848.0,73.858,73.9377,73.858,73.92,1848.0
2017-04-11 13:40:00,83.54,83.55,83.44,83.46,3220.0,73.9377,73.9465,73.8492,73.8669,3220.0
2017-04-11 13:45:00,83.46,83.5,83.45,83.47,2020.0,73.8669,73.9023,73.858,73.8757,2020.0
2017-04-11 13:50:00,83.49,83.51,83.48,83.48,1900.0,73.8934,73.9111,73.8846,73.8846,1900.0
2017-04-11 13:55:00,83.47,83.5,83.44,83.49,9889.0,73.8757,73.9023,73.8492,73.8934,9889.0
2017-04-11 14:00:00,83.49,83.5,83.41,83.42,7902.0,73.8934,73.9023,73.8226,73.8315,7902.0
2017-04-11 14:05:00,83.43,83.5,83.43,83.45,3404.0,73.8403,73.9023,73.8403,73.858,3404.0
2017-04-11 14:10:00,83.47,83.47,83.3,83.34,5729.0,73.8757,73.8757,73.7253,73.7607,5729.0
2017-04-11 14:15:00,83.34,83.34,83.26,83.27,5782.0,73.7607,73.7607,73.6898,73.6987,5782.0
2017-04-11 14:20:00,83.27,83.28,83.26,83.28,3730.0,73.6987,73.7076,73.6898,73.7076,3730.0
2017-04-11 14:25:00,83.29,83.34,83.29,83.34,3900.0,73.7164,73.7607,73.7164,73.7607,3900.0
2017-04-11 14:30:00,83.38,83.4,83.36,83.37,2600.0,73.7961,73.8138,73.7784,73.7872,2600.0
2017-04-11 14:35:00,83.38,83.39,83.36,83.37,4475.0,73.7961,73.8049,73.7784,73.7872,4475.0
2017-04-11 14:40:00,83.38,83.38,83.32,83.33,5089.0,73.7961,73.7961,73.743,73.7518,5089.0
2017-04-11 14:45:00,83.34,83.39,83.33,83.39,3400.0,73.7607,73.8049,73.7518,73.8049,3400.0
2017-04-11 14:50:00,83.4,83.48,83.4,83.48,3999.0,73.8138,73.8846,73.8138,73.8846,3999.0
2017-04-11 14:55:00,83.51,83.52,83.43,83.45,4293.0,73.9111,73.92,73.8403,73.858,4293.0
2017-04-11 15:00:00,83.44,83.44,83.39,83.41,6512.0,73.8492,73.8492,73.8049,73.8226,6512.0
2017-04-11 15:05:00,83.4,83.42,83.35,83.42,7649.0,73.8138,73.8315,73.7695,73.8315,7649.0
2017-04-11 15:10:00,83.42,83.46,83.39,83.4,6335.0,73.8315,73.8669,73.8049,73.8138,6335.0
2017-04-11 15:15:00,83.41,83.42,83.37,83.41,9262.0,73.8226,73.8315,73.7872,73.8226,9262.0
2017-04-11 15:20:00,83.42,83.44,83.39,83.41,6488.0,73.8315,73.8492,73.8049,73.8226,6488.0
2017-04-11 15:25:00,83.42,83.42,83.39,83.4,5944.0,73.8315,73.8315,73.8049,73.8138,5944.0
2017-04-11 15:30:00,83.39,83.48,83.39,83.47,9399.0,73.8049,73.8846,73.8049,73.8757,9399.0
2017-04-11 15:35:00,83.46,83.48,83.44,83.46,8561.0,73.8669,73.8846,73.8492,73.8669,8561.0
2017-04-11 15:40:00,83.46,83.48,83.38,83.39,18162.0,73.8669,73.8846,73.7961,73.8049,18162.0
2017-04-11 15:45:00,83.38,83.41,83.37,83.39,16620.0,73.7961,73.8226,73.7872,73.8049,16620.0
2017-04-11 15:50:00,83.38,83.41,83.38,83.39,23160.0,73.7961,73.8226,73.7961,73.8049,23160.0
2017-04-11 15:55:00,83.4,83.45,83.34,83.45,64572.0,73.8138,73.858,73.7607,73.858,64572.0
2017-04-12 09:30:00,83.39,83.47,83.15,83.2,26647.0,73.8049,73.8757,73.5925,73.6367,26647.0
2017-04-12 09:35:00,83.21,83.31,83.13,83.22,4985.0,73.6456,73.7341,73.5748,73.6544,4985.0
2017-04-12 09:40:00,83.26,83.34,83.17,83.34,2280.0,73.6898,73.7607,73.6102,73.7607,2280.0
2017-04-12 09:45:00,83.41,83.42,83.2,83.22,3504.0,73.8226,73.8315,73.6367,73.6544,3504.0
2017-04-12 09:50:00,83.17,83.28,83.13,83.15,3382.0,73.6102,73.7076,73.5748,73.5925,3382.0
2017-04-12 09:55:00,83.12,83.15,83.06,83.15,2200.0,73.5659,73.5925,73.5128,73.5925,2200.0
2017-04-12 10:00:00,83.16,83.18,82.95,82.95,6462.0,73.6013,73.619,73.4155,73.4155,6462.0
2017-04-12 10:05:00,82.99,83.01,82.82,82.82,5417.0,73.4509,73.4686,73.3004,73.3004,5417.0
2017-04-12 10:10:00,82.83,82.86,82.72,82.77,5811.0,73.3093,73.3358,73.2119,73.2562,5811.0
2017-04-12 10:15:00,82.82,82.96,82.78,82.93,4699.0,73.3004,73.4243,73.265,73.3978,4699.0
2017-04-12 10:20:00,82.93,82.95,82.87,82.87,2215.0,73.3978,73.4155,73.3447,73.3447,2215.0
2017-04-12 10:25:00,82.86,82.86,82.72,82.72,3368.0,73.3358,73.3358,73.2119,73.2119,3368.0
2017-04-12 10:30:00,82.75,82.81,82.63,82.67,7311.0,73.2385,73.2916,73.1323,73.1677,7311.0
2017-04-12 10:35:00,82.68,82.77,82.6,82.62,3431.0,73.1765,73.2562,73.1057,73.1234,3431.0
2017-04-12 10:40:00,82.66,82.66,82.57,82.58,3189.0,73.1588,73.1588,73.0792,73.088,3189.0
2017-04-12 10:45:00,82.57,82.59,82.51,82.59,4578.0,73.0792,73.0969,73.0261,73.0969,4578.0
2017-04-12 10:50:00,82.6,82.6,82.54,82.54,3621.0,73.1057,73.1057,73.0526,73.0526,3621.0
2017-04-12 10:55:00,82.55,82.64,82.55,82.61,2278.0,73.0615,73.1411,73.0615,73.1146,2278.0
2017-04-12 11:00:00,82.61,82.61,82.55,82.57,5508.0,73.1146,73.1146,73.0615,73.0792,5508.0
2017-04-12 11:05:00,82.56,82.69,82.56,82.69,2671.0,73.0703,73.1854,73.0703,73.1854,2671.0
2017-04-12 11:10:00,82.7,82.73,82.66,82.68,4568.0,73.1942,73.2208,73.1588,73.1765,4568.0
2017-04-12 11:15:00,82.67,82.74,82.67,82.69,3150.0,73.1677,73.2296,73.1677,73.1854,3150.0
2017-04-12 11:20:00,82.7,82.71,82.64,82.65,3137.0,73.1942,73.2031,73.1411,73.15,3137.0
2017-04-12 11:25:00,82.67,82.72,82.66,82.67,3400.0,73.1677,73.2119,73.1588,73.1677,3400.0
2017-04-12 11:30:00,82.67,82.67,82.62,82.62,7318.0,73.1677,73.1677,73.1234,73.1234,7318.0
2017-04-12 11:35:00,82.62,82.62,82.49,82.51,3875.0,73.1234,73.1234,73.0084,73.0261,3875.0
2017-04-12 11:40:00,82.51,82.55,82.51,82.55,1600.0,73.0261,73.0615,73.0261,73.0615,1600.0
2017-04-12 11:45:00,82.55,82.63,82.51,82.62,12400.0,73.0615,73.1323,73.0261,73.1234,12400.0
2017-04-12 11:50:00,82.61,82.62,82.58,82.62,5200.0,73.1146,73.1234,73.088,73.1234,5200.0
2017-04-12 11:55:00,82.64,82.66,82.58,82.61,9814.0,73.1411,73.1588,73.088,73.1146,9814.0
2017-04-12 12:00:00,82.62,82.68,82.59,82.68,3469.0,73.1234,73.1765,73.0969,73.1765,3469.0
2017-04-12 12:05:00,82.69,82.74,82.69,82.72,1373.0,73.1854,73.2296,73.1854,73.2119,1373.0
2017-04-12 12:10:00,82.71,82.78,82.71,82.74,4322.0,73.2031,73.265,73.2031,73.2296,4322.0
2017-04-12 12:15:00,82.74,82.79,82.72,82.72,4146.0,73.2296,73.2739,73.2119,73.2119,4146.0
2017-04-12 12:20:00,82.75,82.75,82.71,82.71,200.0,73.2385,73.2385,73.2031,73.2031,200.0
2017-04-12 12:25:00,82.67,82.67,82.61,82.61,2100.0,73.1677,73.1677,73.1146,73.1146,2100.0
2017-04-12 12:30:00,82.62,82.7,82.61,82.68,2200.0,73.1234,73.1942,73.1146,73.1765,2200.0
2017-04-12 12:35:00,82.68,82.7,82.67,82.69,2000.0,73.1765,73.1942,73.1677,73.1854,2000.0
2017-04-12 12:40:00,82.68,82.71,82.67,82.71,2498.0,73.1765,73.2031,73.1677,73.2031,2498.0
2017-04-12 12:45:00,82.73,82.73,82.68,82.73,2400.0,73.2208,73.2208,73.1765,73.2208,2400.0
2017-04-12 12:50:00,82.69,82.69,82.57,82.66,21193.0,73.1854,73.1854,73.0792,73.1588,21193.0
2017-04-12 12:55:00,82.65,82.65,82.59,82.59,4555.0,73.15,73.15,73.0969,73.0969,4555.0
2017-04-12 13:00:00,82.61,82.71,82.61,82.67,2401.0,73.1146,73.2031,73.1146,73.1677,2401.0
2017-04-12 13:05:00,82.67,82.8,82.65,82.8,1503.0,73.1677,73.2827,73.15,73.2827,1503.0
2017-04-12 13:10:00,82.77,82.84,82.74,82.81,2988.0,73.2562,73.3181,73.2296,73.2916,2988.0
2017-04-12 13:15:00,82.8,82.84,82.79,82.81,1900.0,73.2827,73.3181,73.2739,73.2916,1900.0
2017-04-12 13:20:00,82.78,82.8,82.69,82.72,2200.0,73.265,73.2827,73.1854,73.2119,2200.0
2017-04-12 13:25:00,82.73,82.79,82.71,82.75,2300.0,73.2208,73.2739,73.2031,73.2385,2300.0
2017-04-12 13:30:00,82.73,82.76,82.7,82.76,2665.0,73.2208,73.2473,73.1942,73.2473,2665.0
2017-04-12 13:35:00,82.74,82.82,82.73,82.82,2700.0,73.2296,73.3004,73.2208,73.3004,2700.0
2017-04-12 13:40:00,82.84,82.89,82.82,82.85,1735.0,73.3181,73.3624,73.3004,73.327,1735.0
2017-04-12 13:45:00,82.87,82.89,82.83,82.86,2749.0,73.3447,73.3624,73.3093,73.3358,2749.0
2017-04-12 13:50:00,82.83,82.85,82.8,82.83,2505.0,73.3093,73.327,73.2827,73.3093,2505.0
2017-04-12 13:55:00,82.84,82.98,82.81,82.98,2537.0,73.3181,73.442,73.2916,73.442,2537.0
2017-04-12 14:00:00,82.95,83.0,82.95,82.96,7612.0,73.4155,73.4597,73.4155,73.4243,7612.0
2017-04-12 14:05:00,82.98,83.04,82.97,82.99,7164.0,73.442,73.4951,73.4332,73.4509,7164.0
2017-04-12 14:10:00,82.98,83.01,82.96,82.97,2156.0,73.442,73.4686,73.4243,73.4332,2156.0
2017-04-12 14:15:00,82.96,82.96,82.92,82.94,3300.0,73.4243,73.4243,73.3889,73.4066,3300.0
2017-04-12 14:20:00,82.92,83.0,82.92,82.98,4650.0,73.3889,73.4597,73.3889,73.442,4650.0
2017-04-12 14:25:00,82.96,82.99,82.94,82.99,3300.0,73.4243,73.4509,73.4066,73.4509,3300.0
2017-04-12 14:30:00,82.97,83.02,82.95,83.01,10646.0,73.4332,73.4774,73.4155,73.4686,10646.0
2017-04-12 14:35:00,83.0,83.0,82.87,82.88,20039.0,73.4597,73.4597,73.3447,73.3535,20039.0
2017-04-12 14:40:00,82.87,82.87,82.82,82.82,3386.0,73.3447,73.3447,73.3004,73.3004,3386.0
2017-04-12 14:45:00,82.82,82.84,82.79,82.81,2400.0,73.3004,73.3181,73.2739,73.2916,2400.0
2017-04-12 14:50:00,82.81,82.89,82.8,82.87,3361.0,73.2916,73.3624,73.2827,73.3447,3361.0
2017-04-12 14:55:00,82.88,82.89,82.85,82.87,3000.0,73.3535,73.3624,73.327,73.3447,3000.0
2017-04-12 15:00:00,82.86,82.88,82.82,82.83,4439.0,73.3358,73.3535,73.3004,73.3093,4439.0
2017-04-12 15:05:00,82.82,82.82,82.74,82.8,5981.0,73.3004,73.3004,73.2296,73.2827,5981.0
2017-04-12 15:10:00,82.81,82.88,82.7,82.73,10851.0,73.2916,73.3535,73.1942,73.2208,10851.0
2017-04-12 15:15:00,82.74,82.75,82.69,82.69,4990.0,73.2296,73.2385,73.1854,73.1854,4990.0
2017-04-12 15:20:00,82.69,82.85,82.69,82.83,6722.0,73.1854,73.327,73.1854,73.3093,6722.0
2017-04-12 15:25:00,82.83,82.83,82.75,82.8,7152.0,73.3093,73.3093,73.2385,73.2827,7152.0
2017-04-12 15:30:00,82.82,82.88,82.81,82.87,7284.0,73.3004,73.3535,73.2916,73.3447,7284.0
2017-04-12 15:35:00,82.89,82.89,82.79,82.79,7107.0,73.3624,73.3624,73.2739,73.2739,7107.0
2017-04-12 15:40:00,82.8,82.85,82.75,82.75,11734.0,73.2827,73.327,73.2385,73.2385,11734.0
2017-04-12 15:45:00,82.75,82.8,82.73,82.74,15229.0,73.2385,73.2827,73.2208,73.2296,15229.0
2017-04-12 15:50:00,82.74,82.79,82.72,82.79,17519.0,73.2296,73.2739,73.2119,73.2739,17519.0
2017-04-12 15:55:00,82.8,82.88,82.76,82.82,40093.0,73.2827,73.3535,73.2473,73.3004,40093.0
2017-04-13 09:30:00,83.0,83.15,82.71,83.13,12904.0,73.4597,73.5925,73.2031,73.5748,12904.0
2017-04-13 09:35:00,83.13,83.13,82.9,82.99,5300.0,73.5748,73.5748,73.3712,73.4509,5300.0
2017-04-13 09:40:00,82.93,83.02,82.9,82.93,4809.0,73.3978,73.4774,73.3712,73.3978,4809.0
2017-04-13 09:45:00,82.93,83.0,82.88,82.93,7994.0,73.3978,73.4597,73.3535,73.3978,7994.0
2017-04-13 09:50:00,82.99,83.02,82.91,82.93,10677.0,73.4509,73.4774,73.3801,73.3978,10677.0
2017-04-13 09:55:00,82.97,83.0,82.92,82.93,1692.0,73.4332,73.4597,73.3889,73.3978,1692.0
2017-04-13 10:00:00,82.98,83.14,82.95,83.05,3827.0,73.442,73.5836,73.4155,73.504,3827.0
2017-04-13 10:05:00,83.1,83.11,83.0,83.05,1859.0,73.5482,73.5571,73.4597,73.504,1859.0
2017-04-13 10:10:00,83.06,83.12,83.03,83.03,3128.0,73.5128,73.5659,73.4863,73.4863,3128.0
2017-04-13 10:15:00,83.07,83.11,83.02,83.06,3500.0,73.5217,73.5571,73.4774,73.5128,3500.0
2017-04-13 10:20:00,83.09,83.12,83.01,83.1,2200.0,73.5394,73.5659,73.4686,73.5482,2200.0
2017-04-13 10:25:00,83.07,83.07,82.8,82.84,6504.0,73.5217,73.5217,73.2827,73.3181,6504.0
2017-04-13 10:30:00,82.87,82.87,82.73,82.81,9711.0,73.3447,73.3447,73.2208,73.2916,9711.0
2017-04-13 10:35:00,82.8,82.81,82.7,82.72,6313.0,73.2827,73.2916,73.1942,73.2119,6313.0
2017-04-13 10:40:00,82.7,82.75,82.69,82.73,9969.0,73.1942,73.2385,73.1854,73.2208,9969.0
2017-04-13 10:45:00,82.73,82.83,82.71,82.81,5089.0,73.2208,73.3093,73.2031,73.2916,5089.0
2017-04-13 10:50:00,82.79,82.94,82.79,82.94,8010.0,73.2739,73.4066,73.2739,73.4066,8010.0
2017-04-13 10:55:00,82.92,82.97,82.91,82.93,5241.0,73.3889,73.4332,73.3801,73.3978,5241.0
2017-04-13 11:00:00,82.96,82.98,82.93,82.93,7358.0,73.4243,73.442,73.3978,73.3978,7358.0
2017-04-13 11:05:00,82.92,82.93,82.88,82.92,9136.0,73.3889,73.3978,73.3535,73.3889,9136.0
2017-04-13 11:10:00,82.93,83.0,82.93,82.94,5613.0,73.3978,73.4597,73.3978,73.4066,5613.0
2017-04-13 11:15:00,82.93,82.95,82.88,82.9,9647.0,73.3978,73.4155,73.3535,73.3712,9647.0
2017-04-13 11:20:00,82.91,82.94,82.89,82.91,6643.0,73.3801,73.4066,73.3624,73.3801,6643.0
2017-04-13 11:25:00,82.9,82.9,82.86,82.87,1821.0,73.3712,73.3712,73.3358,73.3447,1821.0
2017-04-13 11:30:00,82.87,82.9,82.87,82.88,4147.0,73.3447,73.3712,73.3447,73.3535,4147.0
2017-04-13 11:35:00,82.87,82.89,82.86,82.89,10162.0,73.3447,73.3624,73.3358,73.3624,10162.0
2017-04-13 11:40:00,82.88,82.88,82.86,82.86,6069.0,73.3535,73.3535,73.3358,73.3358,6069.0
2017-04-13 11:45:00,82.86,82.87,82.84,82.85,5527.0,73.3358,73.3447,73.3181,73.327,5527.0
2017-04-13 11:50:00,82.85,82.9,82.85,82.89,7158.0,73.327,73.3712,73.327,73.3624,7158.0
2017-04-13 11:55:00,82.89,82.91,82.89,82.89,5974.0,73.3624,73.3801,73.3624,73.3624,5974.0
2017-04-13 12:00:00,82.89,82.9,82.84,82.86,14918.0,73.3624,73.3712,73.3181,73.3358,14918.0
2017-04-13 12:05:00,82.86,82.89,82.77,82.77,8654.0,73.3358,73.3624,73.2562,73.2562,8654.0
2017-04-13 12:10:00,82.79,82.84,82.77,82.83,3671.0,73.2739,73.3181,73.2562,73.3093,3671.0
2017-04-13 12:15:00,82.81,82.83,82.8,82.8,2905.0,73.2916,73.3093,73.2827,73.2827,2905.0
2017-04-13 12:20:00,82.82,82.83,82.79,82.79,2750.0,73.3004,73.3093,73.2739,73.2739,2750.0
2017-04-13 12:25:00,82.77,82.82,82.77,82.82,456.0,73.2562,73.3004,73.2562,73.3004,456.0
2017-04-13 12:30:00,82.83,82.84,82.79,82.82,4045.0,73.3093,73.3181,73.2739,73.3004,4045.0
2017-04-13 12:35:00,82.84,82.84,82.78,82.8,3353.0,73.3181,73.3181,73.265,73.2827,3353.0
2017-04-13 12:40:00,82.78,82.78,82.68,82.72,5289.0,73.265,73.265,73.1765,73.2119,5289.0
2017-04-13 12:45:00,82.72,82.73,82.59,82.59,2419.0,73.2119,73.2208,73.0969,73.0969,2419.0
2017-04-13 12:50:00,82.57,82.66,82.57,82.64,8031.0,73.0792,73.1588,73.0792,73.1411,8031.0
2017-04-13 12:55:00,82.62,82.63,82.57,82.59,9571.0,73.1234,73.1323,73.0792,73.0969,9571.0
2017-04-13 13:00:00,82.58,82.58,82.44,82.44,4320.0,73.088,73.088,72.9641,72.9641,4320.0
2017-04-13 13:05:00,82.45,82.45,82.37,82.39,8905.0,72.973,72.973,72.9021,72.9198,8905.0
2017-04-13 13:10:00,82.4,82.42,82.35,82.35,6752.0,72.9287,72.9464,72.8844,72.8844,6752.0
2017-04-13 13:15:00,82.36,82.43,82.36,82.43,5046.0,72.8933,72.9553,72.8933,72.9553,5046.0
2017-04-13 13:20:00,82.45,82.49,82.41,82.47,4800.0,72.973,73.0084,72.9376,72.9907,4800.0
2017-04-13 13:25:00,82.46,82.62,82.46,82.61,1313.0,72.9818,73.1234,72.9818,73.1146,1313.0
2017-04-13 13:30:00,82.62,82.62,82.54,82.56,5392.0,73.1234,73.1234,73.0526,73.0703,5392.0
2017-04-13 13:35:00,82.56,82.62,82.53,82.6,2351.0,73.0703,73.1234,73.0438,73.1057,2351.0
2017-04-13 13:40:00,82.59,82.61,82.54,82.54,3200.0,73.0969,73.1146,73.0526,73.0526,3200.0
2017-04-13 13:45:00,82.53,82.53,82.44,82.5,3827.0,73.0438,73.0438,72.9641,73.0172,3827.0
2017-04-13 13:50:00,82.47,82.57,82.45,82.52,2323.0,72.9907,73.0792,72.973,73.0349,2323.0
2017-04-13 13:55:00,82.54,82.59,82.5,82.52,2828.0,73.0526,73.0969,73.0172,73.0349,2828.0
2017-04-13 14:00:00,82.54,82.62,82.5,82.61,5896.0,73.0526,73.1234,73.0172,73.1146,5896.0
2017-04-13 14:05:00,82.61,82.69,82.6,82.67,3335.0,73.1146,73.1854,73.1057,73.1677,3335.0
2017-04-13 14:10:00,82.68,82.73,82.64,82.69,6159.0,73.1765,73.2208,73.1411,73.1854,6159.0
2017-04-13 14:15:00,82.68,82.69,82.67,82.69,3672.0,73.1765,73.1854,73.1677,73.1854,3672.0
2017-04-13 14:20:00,82.7,82.73,82.66,82.69,3484.0,73.1942,73.2208,73.1588,73.1854,3484.0
2017-04-13 14:25:00,82.7,82.73,82.69,82.7,3481.0,73.1942,73.2208,73.1854,73.1942,3481.0
2017-04-13 14:30:00,82.7,82.74,82.67,82.72,7842.0,73.1942,73.2296,73.1677,73.2119,7842.0
2017-04-13 14:35:00,82.72,82.72,82.65,82.65,2500.0,73.2119,73.2119,73.15,73.15,2500.0
2017-04-13 14:40:00,82.66,82.7,82.66,82.69,1900.0,73.1588,73.1942,73.1588,73.1854,1900.0
2017-04-13 14:45:00,82.69,82.7,82.66,82.68,2700.0,73.1854,73.1942,73.1588,73.1765,2700.0
2017-04-13 14:50:00,82.67,82.68,82.62,82.63,3915.0,73.1677,73.1765,73.1234,73.1323,3915.0
2017-04-13 14:55:00,82.61,82.66,82.61,82.64,4177.0,73.1146,73.1588,73.1146,73.1411,4177.0
2017-04-13 15:00:00,82.67,82.69,82.62,82.63,10519.0,73.1677,73.1854,73.1234,73.1323,10519.0
2017-04-13 15:05:00,82.62,82.63,82.54,82.54,3844.0,73.1234,73.1323,73.0526,73.0526,3844.0
2017-04-13 15:10:00,82.54,82.54,82.44,82.44,3747.0,73.0526,73.0526,72.9641,72.9641,3747.0
2017-04-13 15:15:00,82.45,82.49,82.42,82.49,14385.0,72.973,73.0084,72.9464,73.0084,14385.0
2017-04-13 15:20:00,82.49,82.56,82.49,82.54,4860.0,73.0084,73.0703,73.0084,73.0526,4860.0
2017-04-13 15:25:00,82.55,82.56,82.47,82.47,5846.0,73.0615,73.0703,72.9907,72.9907,5846.0
2017-04-13 15:30:00,82.47,82.54,82.38,82.38,9923.0,72.9907,73.0526,72.911,72.911,9923.0
2017-04-13 15:35:00,82.4,82.41,82.31,82.33,14729.0,72.9287,72.9376,72.849,72.8667,14729.0
2017-04-13 15:40:00,82.33,82.36,82.3,82.32,10179.0,72.8667,72.8933,72.8402,72.8579,10179.0
2017-04-13 15:45:00,82.3,82.52,82.3,82.5,18747.0,72.8402,73.0349,72.8402,73.0172,18747.0
2017-04-13 15:50:00,82.5,82.5,82.32,82.39,28584.0,73.0172,73.0172,72.8579,72.9198,28584.0
2017-04-13 15:55:00,82.39,82.43,82.29,82.34,55442.0,72.9198,72.9553,72.8313,72.8756,55442.0
2017-04-17 09:30:00,82.53,82.74,82.51,82.73,16050.0,73.0438,73.2296,73.0261,73.2208,16050.0
2017-04-17 09:35:00,82.75,82.86,82.47,82.65,7646.0,73.2385,73.3358,72.9907,73.15,7646.0
2017-04-17 09:40:00,82.51,82.69,82.45,82.63,1720.0,73.0261,73.1854,72.973,73.1323,1720.0
2017-04-17 09:45:00,82.72,82.72,82.5,82.6,19360.0,73.2119,73.2119,73.0172,73.1057,19360.0
2017-04-17 09:50:00,82.63,82.72,82.55,82.65,4600.0,73.1323,73.2119,73.0615,73.15,4600.0
2017-04-17 09:55:00,82.63,82.66,82.6,82.63,2220.0,73.1323,73.1588,73.1057,73.1323,2220.0
2017-04-17 10:00:00,82.64,82.69,82.58,82.69,7910.0,73.1411,73.1854,73.088,73.1854,7910.0
2017-04-17 10:05:00,82.7,82.79,82.7,82.77,2037.0,73.1942,73.2739,73.1942,73.2562,2037.0
2017-04-17 10:10:00,82.82,82.83,82.77,82.79,3366.0,73.3004,73.3093,73.2562,73.2739,3366.0
2017-04-17 10:15:00,82.83,82.89,82.81,82.84,2500.0,73.3093,73.3624,73.2916,73.3181,2500.0
2017-04-17 10:20:00,82.83,82.89,82.76,82.76,3610.0,73.3093,73.3624,73.2473,73.2473,3610.0
2017-04-17 10:25:00,82.78,82.83,82.78,82.8,1349.0,73.265,73.3093,73.265,73.2827,1349.0
2017-04-17 10:30:00,82.8,82.89,82.78,82.78,9252.0,73.2827,73.3624,73.265,73.265,9252.0
2017-04-17 10:35:00,82.78,82.78,82.65,82.69,4842.0,73.265,73.265,73.15,73.1854,4842.0
2017-04-17 10:40:00,82.7,82.7,82.67,82.7,3849.0,73.1942,73.1942,73.1677,73.1942,3849.0
2017-04-17 10:45:00,82.69,82.7,82.67,82.67,2139.0,73.1854,73.1942,73.1677,73.1677,2139.0
2017-04-17 10:50:00,82.7,82.79,82.7,82.79,5499.0,73.1942,73.2739,73.1942,73.2739,5499.0
2017-04-17 10:55:00,82.81,82.88,82.8,82.86,3581.0,73.2916,73.3535,73.2827,73.3358,3581.0
2017-04-17 11:00:00,82.86,82.91,82.85,82.88,5710.0,73.3358,73.3801,73.327,73.3535,5710.0
2017-04-17 11:05:00,82.87,82.96,82.87,82.88,3799.0,73.3447,73.4243,73.3447,73.3535,3799.0
2017-04-17 11:10:00,82.91,82.96,82.91,82.96,803.0,73.3801,73.4243,73.3801,73.4243,803.0
2017-04-17 11:15:00,82.95,82.98,82.92,82.93,8718.0,73.4155,73.442,73.3889,73.3978,8718.0
2017-04-17 11:20:00,82.93,82.93,82.88,82.9,1416.0,73.3978,73.3978,73.3535,73.3712,1416.0
2017-04-17 11:25:00,82.92,82.92,82.88,82.9,4930.0,73.3889,73.3889,73.3535,73.3712,4930.0
2017-04-17 11:30:00,82.92,82.95,82.91,82.93,7196.0,73.3889,73.4155,73.3801,73.3978,7196.0
2017-04-17 11:35:00,82.95,82.99,82.95,82.97,3400.0,73.4155,73.4509,73.4155,73.4332,3400.0
2017-04-17 11:40:00,82.95,82.95,82.89,82.9,2479.0,73.4155,73.4155,73.3624,73.3712,2479.0
2017-04-17 11:45:00,82.89,82.89,82.86,82.88,3750.0,73.3624,73.3624,73.3358,73.3535,3750.0
2017-04-17 11:50:00,82.87,82.91,82.86,82.86,3515.0,73.3447,73.3801,73.3358,73.3358,3515.0
2017-04-17 11:55:00,82.85,82.9,82.83,82.87,4082.0,73.327,73.3712,73.3093,73.3447,4082.0
2017-04-17 12:00:00,82.86,82.92,82.86,82.87,3299.0,73.3358,73.3889,73.3358,73.3447,3299.0
2017-04-17 12:05:00,82.86,82.93,82.86,82.93,800.0,73.3358,73.3978,73.3358,73.3978,800.0
2017-04-17 12:10:00,82.93,82.97,82.93,82.94,3864.0,73.3978,73.4332,73.3978,73.4066,3864.0
2017-04-17 12:15:00,82.97,82.98,82.94,82.97,2501.0,73.4332,73.442,73.4066,73.4332,2501.0
2017-04-17 12:20:00,83.0,83.03,82.98,83.01,3100.0,73.4597,73.4863,73.442,73.4686,3100.0
2017-04-17 12:25:00,83.01,83.01,82.96,82.98,3975.0,73.4686,73.4686,73.4243,73.442,3975.0
2017-04-17 12:30:00,82.99,83.0,82.98,82.99,3200.0,73.4509,73.4597,73.442,73.4509,3200.0
2017-04-17 12:35:00,82.98,82.98,82.94,82.95,2600.0,73.442,73.442,73.4066,73.4155,2600.0
2017-04-17 12:40:00,82.96,83.05,82.96,82.99,4367.0,73.4243,73.504,73.4243,73.4509,4367.0
2017-04-17 12:45:00,83.0,83.01,82.97,82.97,1420.0,73.4597,73.4686,73.4332,73.4332,1420.0
2017-04-17 12:50:00,82.93,82.96,82.93,82.94,800.0,73.3978,73.4243,73.3978,73.4066,800.0
2017-04-17 12:55:00,82.97,82.99,82.96,82.98,2923.0,73.4332,73.4509,73.4243,73.442,2923.0
2017-04-17 13:00:00,82.97,82.97,82.91,82.94,2919.0,73.4332,73.4332,73.3801,73.4066,2919.0
2017-04-17 13:05:00,82.96,82.96,82.95,82.96,700.0,73.4243,73.4243,73.4155,73.4243,700.0
2017-04-17 13:10:00,82.99,83.03,82.96,82.96,1810.0,73.4509,73.4863,73.4243,73.4243,1810.0
2017-04-17 13:15:00,82.95,83.0,82.95,82.99,4365.0,73.4155,73.4597,73.4155,73.4509,4365.0
2017-04-17 13:20:00,82.98,82.98,82.96,82.97,1403.0,73.442,73.442,73.4243,73.4332,1403.0
2017-04-17 13:25:00,82.98,83.02,82.98,83.02,2900.0,73.442,73.4774,73.442,73.4774,2900.0
2017-04-17 13:30:00,83.02,83.05,83.01,83.04,4015.0,73.4774,73.504,73.4686,73.4951,4015.0
2017-04-17 13:35:00,83.03,83.03,82.99,82.99,1709.0,73.4863,73.4863,73.4509,73.4509,1709.0
2017-04-17 13:40:00,83.01,83.04,82.97,82.98,2482.0,73.4686,73.4951,73.4332,73.442,2482.0
2017-04-17 13:45:00,82.99,83.02,82.98,83.0,4352.0,73.4509,73.4774,73.442,73.4597,4352.0
2017-04-17 13:50:00,82.99,83.0,82.95,82.95,1400.0,73.4509,73.4597,73.4155,73.4155,1400.0
2017-04-17 13:55:00,82.96,83.0,82.95,82.98,3110.0,73.4243,73.4597,73.4155,73.442,3110.0
2017-04-17 14:00:00,82.98,82.99,82.96,82.99,2009.0,73.442,73.4509,73.4243,73.4509,2009.0
2017-04-17 14:05:00,82.97,83.01,82.95,82.95,2840.0,73.4332,73.4686,73.4155,73.4155,2840.0
2017-04-17 14:10:00,82.95,82.96,82.95,82.95,900.0,73.4155,73.4243,73.4155,73.4155,900.0
2017-04-17 14:15:00,82.95,82.98,82.94,82.94,2794.0,73.4155,73.442,73.4066,73.4066,2794.0
2017-04-17 14:20:00,82.94,82.96,82.91,82.94,4886.0,73.4066,73.4243,73.3801,73.4066,4886.0
2017-04-17 14:25:00,82.94,82.95,82.92,82.93,2128.0,73.4066,73.4155,73.3889,73.3978,2128.0
2017-04-17 14:30:00,82.93,82.96,82.93,82.94,2434.0,73.3978,73.4243,73.3978,73.4066,2434.0
2017-04-17 14:35:00,82.93,82.96,82.93,82.94,4317.0,73.3978,73.4243,73.3978,73.4066,4317.0
2017-04-17 14:40:00,82.94,82.95,82.92,82.93,2151.0,73.4066,73.4155,73.3889,73.3978,2151.0
2017-04-17 14:45:00,82.93,82.97,82.92,82.92,2974.0,73.3978,73.4332,73.3889,73.3889,2974.0
2017-04-17 14:50:00,82.91,82.93,82.87,82.87,1332.0,73.3801,73.3978,73.3447,73.3447,1332.0
2017-04-17 14:55:00,82.87,82.89,82.81,82.86,6322.0,73.3447,73.3624,73.2916,73.3358,6322.0
2017-04-17 15:00:00,82.86,82.9,82.84,82.84,4576.0,73.3358,73.3712,73.3181,73.3181,4576.0
2017-04-17 15:05:00,82.84,82.85,82.83,82.84,1984.0,73.3181,73.327,73.3093,73.3181,1984.0
2017-04-17 15:10:00,82.85,82.85,82.8,82.83,3702.0,73.327,73.327,73.2827,73.3093,3702.0
2017-04-17 15:15:00,82.83,82.97,82.83,82.94,5048.0,73.3093,73.4332,73.3093,73.4066,5048.0
2017-04-17 15:20:00,82.95,82.96,82.89,82.94,3932.0,73.4155,73.4243,73.3624,73.4066,3932.0
2017-04-17 15:25:00,82.95,83.02,82.95,83.0,3904.0,73.4155,73.4774,73.4155,73.4597,3904.0
2017-04-17 15:30:00,82.98,82.98,82.93,82.95,3218.0,73.442,73.442,73.3978,73.4155,3218.0
2017-04-17 15:35:00,82.94,83.0,82.94,83.0,4579.0,73.4066,73.4597,73.4066,73.4597,4579.0
2017-04-17 15:40:00,83.0,83.01,82.97,82.97,6631.0,73.4597,73.4686,73.4332,73.4332,6631.0
2017-04-17 15:45:00,82.98,83.08,82.97,83.07,15681.0,73.442,73.5305,73.4332,73.5217,15681.0
2017-04-17 15:50:00,83.07,83.1,83.04,83.05,14195.0,73.5217,73.5482,73.4951,73.504,14195.0
2017-04-17 15:55:00,83.06,83.14,82.99,83.08,49786.0,73.5128,73.5836,73.4509,73.5305,49786.0
2017-04-18 09:30:00,82.85,82.85,82.67,82.67,5384.0,73.327,73.327,73.1677,73.1677,5384.0
2017-04-18 09:35:00,82.96,83.18,82.92,83.17,2605.0,73.4243,73.619,73.3889,73.6102,2605.0
2017-04-18 09:40:00,83.12,83.15,83.02,83.05,2655.0,73.5659,73.5925,73.4774,73.504,2655.0
2017-04-18 09:45:00,83.07,83.17,83.06,83.06,14469.0,73.5217,73.6102,73.5128,73.5128,14469.0
2017-04-18 09:50:00,83.04,83.11,82.94,82.99,16774.0,73.4951,73.5571,73.4066,73.4509,16774.0
2017-04-18 09:55:00,83.02,83.04,82.98,83.04,2846.0,73.4774,73.4951,73.442,73.4951,2846.0
2017-04-18 10:00:00,83.07,83.12,82.98,82.98,6771.0,73.5217,73.5659,73.442,73.442,6771.0
2017-04-18 10:05:00,82.91,82.96,82.9,82.93,1600.0,73.3801,73.4243,73.3712,73.3978,1600.0
2017-04-18 10:10:00,82.96,82.97,82.82,82.84,3733.0,73.4243,73.4332,73.3004,73.3181,3733.0
2017-04-18 10:15:00,82.86,82.87,82.75,82.75,5375.0,73.3358,73.3447,73.2385,73.2385,5375.0
2017-04-18 10:20:00,82.75,82.76,82.72,82.72,1300.0,73.2385,73.2473,73.2119,73.2119,1300.0
2017-04-18 10:25:00,82.75,82.75,82.71,82.71,2200.0,73.2385,73.2385,73.2031,73.2031,2200.0
2017-04-18 10:30:00,82.73,82.78,82.71,82.77,2330.0,73.2208,73.265,73.2031,73.2562,2330.0
2017-04-18 10:35:00,82.75,82.89,82.75,82.87,4489.0,73.2385,73.3624,73.2385,73.3447,4489.0
2017-04-18 10:40:00,82.87,82.89,82.82,82.86,3606.0,73.3447,73.3624,73.3004,73.3358,3606.0
2017-04-18 10:45:00,82.89,82.91,82.85,82.87,4673.0,73.3624,73.3801,73.327,73.3447,4673.0
2017-04-18 10:50:00,82.87,82.89,82.81,82.83,3363.0,73.3447,73.3624,73.2916,73.3093,3363.0
2017-04-18 10:55:00,82.83,82.85,82.78,82.84,7102.0,73.3093,73.327,73.265,73.3181,7102.0
2017-04-18 11:00:00,82.89,82.92,82.86,82.86,4658.0,73.3624,73.3889,73.3358,73.3358,4658.0
2017-04-18 11:05:00,82.88,83.03,82.88,83.03,4197.0,73.3535,73.4863,73.3535,73.4863,4197.0
2017-04-18 11:10:00,83.01,83.08,83.01,83.06,4445.0,73.4686,73.5305,73.4686,73.5128,4445.0
2017-04-18 11:15:00,83.07,83.08,82.99,83.0,4297.0,73.5217,73.5305,73.4509,73.4597,4297.0
2017-04-18 11:20:00,83.0,83.02,82.99,83.0,2630.0,73.4597,73.4774,73.4509,73.4597,2630.0
2017-04-18 11:25:00,82.98,83.01,82.96,82.98,4008.0,73.442,73.4686,73.4243,73.442,4008.0
2017-04-18 11:30:00,82.97,82.98,82.83,82.83,3891.0,73.4332,73.442,73.3093,73.3093,3891.0
2017-04-18 11:35:00,82.79,82.8,82.72,82.72,3500.0,73.2739,73.2827,73.2119,73.2119,3500.0
2017-04-18 11:40:00,82.75,82.79,82.73,82.75,2001.0,73.2385,73.2739,73.2208,73.2385,2001.0
2017-04-18 11:45:00,82.72,82.77,82.7,82.77,3098.0,73.2119,73.2562,73.1942,73.2562,3098.0
2017-04-18 11:50:00,82.77,82.77,82.72,82.77,1630.0,73.2562,73.2562,73.2119,73.2562,1630.0
2017-04-18 11:55:00,82.79,82.79,82.69,82.7,1850.0,73.2739,73.2739,73.1854,73.1942,1850.0
2017-04-18 12:00:00,82.66,82.66,82.6,82.66,1949.0,73.1588,73.1588,73.1057,73.1588,1949.0
2017-04-18 12:05:00,82.67,82.67,82.58,82.59,2870.0,73.1677,73.1677,73.088,73.0969,2870.0
2017-04-18 12:10:00,82.59,82.59,82.56,82.59,1799.0,73.0969,73.0969,73.0703,73.0969,1799.0
2017-04-18 12:15:00,82.57,82.61,82.57,82.57,1495.0,73.0792,73.1146,73.0792,73.0792,1495.0
2017-04-18 12:20:00,82.58,82.66,82.58,82.66,1300.0,73.088,73.1588,73.088,73.1588,1300.0
2017-04-18 12:25:00,82.65,82.69,82.65,82.66,2523.0,73.15,73.1854,73.15,73.1588,2523.0
2017-04-18 12:30:00,82.64,82.65,82.6,82.6,2359.0,73.1411,73.15,73.1057,73.1057,2359.0
2017-04-18 12:35:00,82.6,82.6,82.53,82.54,2212.0,73.1057,73.1057,73.0438,73.0526,2212.0
2017-04-18 12:40:00,82.55,82.64,82.55,82.63,8567.0,73.0615,73.1411,73.0615,73.1323,8567.0
2017-04-18 12:45:00,82.64,82.64,82.59,82.6,2112.0,73.1411,73.1411,73.0969,73.1057,2112.0
2017-04-18 12:50:00,82.61,82.7,82.61,82.66,7456.0,73.1146,73.1942,73.1146,73.1588,7456.0
2017-04-18 12:55:00,82.66,82.66,82.55,82.57,4961.0,73.1588,73.1588,73.0615,73.0792,4961.0
2017-04-18 13:00:00,82.56,82.57,82.48,82.51,3613.0,73.0703,73.0792,72.9995,73.0261,3613.0
2017-04-18 13:05:00,82.51,82.58,82.51,82.58,1955.0,73.0261,73.088,73.0261,73.088,1955.0
2017-04-18 13:10:00,82.58,82.61,82.53,82.6,4770.0,73.088,73.1146,73.0438,73.1057,4770.0
2017-04-18 13:15:00,82.61,82.64,82.58,82.62,5102.0,73.1146,73.1411,73.088,73.1234,5102.0
2017-04-18 13:20:00,82.63,82.67,82.62,82.62,3427.0,73.1323,73.1677,73.1234,73.1234,3427.0
2017-04-18 13:25:00,82.62,82.66,82.61,82.66,3000.0,73.1234,73.1588,73.1146,73.1588,3000.0
2017-04-18 13:30:00,82.67,82.68,82.64,82.68,2654.0,73.1677,73.1765,73.1411,73.1765,2654.0
2017-04-18 13:35:00,82.7,82.7,82.63,82.65,3900.0,73.1942,73.1942,73.1323,73.15,3900.0
2017-04-18 13:40:00,82.65,82.67,82.65,82.67,1100.0,73.15,73.1677,73.15,73.1677,1100.0
2017-04-18 13:45:00,82.68,82.68,82.65,82.66,2077.0,73.1765,73.1765,73.15,73.1588,2077.0
2017-04-18 13:50:00,82.68,82.68,82.63,82.66,2786.0,73.1765,73.1765,73.1323,73.1588,2786.0
2017-04-18 13:55:00,82.66,82.66,82.59,82.6,3288.0,73.1588,73.1588,73.0969,73.1057,3288.0
2017-04-18 14:00:00,82.6,82.71,82.6,82.7,2879.0,73.1057,73.2031,73.1057,73.1942,2879.0
2017-04-18 14:05:00,82.7,82.72,82.66,82.69,4111.0,73.1942,73.2119,73.1588,73.1854,4111.0
2017-04-18 14:10:00,82.68,82.69,82.66,82.69,2168.0,73.1765,73.1854,73.1588,73.1854,2168.0
2017-04-18 14:15:00,82.69,82.71,82.65,82.67,6205.0,73.1854,73.2031,73.15,73.1677,6205.0
2017-04-18 14:20:00,82.67,82.69,82.61,82.63,7185.0,73.1677,73.1854,73.1146,73.1323,7185.0
2017-04-18 14:25:00,82.64,82.66,82.62,82.63,4832.0,73.1411,73.1588,73.1234,73.1323,4832.0
2017-04-18 14:30:00,82.64,82.66,82.62,82.66,4507.0,73.1411,73.1588,73.1234,73.1588,4507.0
2017-04-18 14:35:00,82.67,82.72,82.64,82.64,9533.0,73.1677,73.2119,73.1411,73.1411,9533.0
2017-04-18 14:40:00,82.64,82.68,82.63,82.64,7301.0,73.1411,73.1765,73.1323,73.1411,7301.0
2017-04-18 14:45:00,82.63,82.65,82.57,82.58,5699.0,73.1323,73.15,73.0792,73.088,5699.0
2017-04-18 14:50:00,82.58,82.61,82.57,82.59,6477.0,73.088,73.1146,73.0792,73.0969,6477.0
2017-04-18 14:55:00,82.6,82.61,82.55,82.56,7661.0,73.1057,73.1146,73.0615,73.0703,7661.0
2017-04-18 15:00:00,82.58,82.62,82.54,82.54,6995.0,73.088,73.1234,73.0526,73.0526,6995.0
2017-04-18 15:05:00,82.54,82.56,82.53,82.55,6332.0,73.0526,73.0703,73.0438,73.0615,6332.0
2017-04-18 15:10:00,82.54,82.56,82.5,82.56,7004.0,73.0526,73.0703,73.0172,73.0703,7004.0
2017-04-18 15:15:00,82.56,82.61,82.56,82.57,8279.0,73.0703,73.1146,73.0703,73.0792,8279.0
2017-04-18 15:20:00,82.58,82.6,82.54,82.55,8636.0,73.088,73.1057,73.0526,73.0615,8636.0
2017-04-18 15:25:00,82.55,82.62,82.53,82.57,10510.0,73.0615,73.1234,73.0438,73.0792,10510.0
2017-04-18 15:30:00,82.58,82.58,82.5,82.52,14639.0,73.088,73.088,73.0172,73.0349,14639.0
2017-04-18 15:35:00,82.5,82.6,82.5,82.58,13636.0,73.0172,73.1057,73.0172,73.088,13636.0
2017-04-18 15:40:00,82.59,82.65,82.58,82.6,14403.0,73.0969,73.15,73.088,73.1057,14403.0
2017-04-18 15:45:00,82.6,82.64,82.6,82.61,15197.0,73.1057,73.1411,73.1057,73.1146,15197.0
2017-04-18 15:50:00,82.61,82.63,82.57,82.6,24221.0,73.1146,73.1323,73.0792,73.1057,24221.0
2017-04-18 15:55:00,82.59,82.68,82.58,82.63,47796.0,73.0969,73.1765,73.088,73.1323,47796.0
2017-04-19 09:30:00,82.73,83.22,82.73,83.11,6262.0,73.2208,73.6544,73.2208,73.5571,6262.0
2017-04-19 09:35:00,83.01,83.1,82.98,83.09,4549.0,73.4686,73.5482,73.442,73.5394,4549.0
2017-04-19 09:40:00,83.11,83.11,82.9,82.93,5400.0,73.5571,73.5571,73.3712,73.3978,5400.0
2017-04-19 09:45:00,82.98,83.07,82.93,83.05,7423.0,73.442,73.5217,73.3978,73.504,7423.0
2017-04-19 09:50:00,83.05,83.23,83.03,83.22,5340.0,73.504,73.6633,73.4863,73.6544,5340.0
2017-04-19 09:55:00,83.26,83.38,83.24,83.31,4223.0,73.6898,73.7961,73.6721,73.7341,4223.0
2017-04-19 10:00:00,83.28,83.28,83.04,83.04,3093.0,73.7076,73.7076,73.4951,73.4951,3093.0
2017-04-19 10:05:00,83.05,83.06,83.0,83.01,5629.0,73.504,73.5128,73.4597,73.4686,5629.0
2017-04-19 10:10:00,83.0,83.1,83.0,83.03,5052.0,73.4597,73.5482,73.4597,73.4863,5052.0
2017-04-19 10:15:00,83.01,83.06,82.97,83.03,5443.0,73.4686,73.5128,73.4332,73.4863,5443.0
2017-04-19 10:20:00,83.03,83.05,82.92,83.02,5346.0,73.4863,73.504,73.3889,73.4774,5346.0
2017-04-19 10:25:00,83.01,83.03,82.99,83.03,4019.0,73.4686,73.4863,73.4509,73.4863,4019.0
2017-04-19 10:30:00,83.04,83.08,83.0,83.07,3271.0,73.4951,73.5305,73.4597,73.5217,3271.0
2017-04-19 10:35:00,83.08,83.09,82.99,82.99,3111.0,73.5305,73.5394,73.4509,73.4509,3111.0
2017-04-19 10:40:00,82.99,83.1,82.98,83.08,5398.0,73.4509,73.5482,73.442,73.5305,5398.0
2017-04-19 10:45:00,83.06,83.12,83.05,83.07,6019.0,73.5128,73.5659,73.504,73.5217,6019.0
2017-04-19 10:50:00,83.03,83.13,83.01,83.13,5713.0,73.4863,73.5748,73.4686,73.5748,5713.0
2017-04-19 10:55:00,83.14,83.14,83.1,83.12,4946.0,73.5836,73.5836,73.5482,73.5659,4946.0
2017-04-19 11:00:00,83.11,83.14,83.09,83.14,2936.0,73.5571,73.5836,73.5394,73.5836,2936.0
2017-04-19 11:05:00,83.14,83.15,83.11,83.13,2900.0,73.5836,73.5925,73.5571,73.5748,2900.0
2017-04-19 11:10:00,83.12,83.29,83.12,83.29,5100.0,73.5659,73.7164,73.5659,73.7164,5100.0
2017-04-19 11:15:00,83.28,83.28,83.18,83.25,5800.0,73.7076,73.7076,73.619,73.681,5800.0
2017-04-19 11:20:00,83.26,83.3,83.26,83.28,4885.0,73.6898,73.7253,73.6898,73.7076,4885.0
2017-04-19 11:25:00,83.28,83.28,83.17,83.22,4848.0,73.7076,73.7076,73.6102,73.6544,4848.0
2017-04-19 11:30:00,83.24,83.26,83.18,83.2,3650.0,73.6721,73.6898,73.619,73.6367,3650.0
2017-04-19 11:35:00,83.22,83.32,83.19,83.28,8791.0,73.6544,73.743,73.6279,73.7076,8791.0
2017-04-19 11:40:00,83.27,83.27,83.19,83.22,5077.0,73.6987,73.6987,73.6279,73.6544,5077.0
2017-04-19 11:45:00,83.2,83.22,83.14,83.2,4997.0,73.6367,73.6544,73.5836,73.6367,4997.0
2017-04-19 11:50:00,83.2,83.28,83.15,83.23,4515.0,73.6367,73.7076,73.5925,73.6633,4515.0
2017-04-19 11:55:00,83.19,83.19,83.16,83.19,6990.0,73.6279,73.6279,73.6013,73.6279,6990.0
2017-04-19 12:00:00,83.19,83.25,83.19,83.24,6959.0,73.6279,73.681,73.6279,73.6721,6959.0
2017-04-19 12:05:00,83.22,83.26,83.2,83.24,4200.0,73.6544,73.6898,73.6367,73.6721,4200.0
2017-04-19 12:10:00,83.23,83.28,83.19,83.26,3987.0,73.6633,73.7076,73.6279,73.6898,3987.0
2017-04-19 12:15:00,83.27,83.29,83.25,83.27,1800.0,73.6987,73.7164,73.681,73.6987,1800.0
2017-04-19 12:20:00,83.27,83.32,83.25,83.29,2300.0,73.6987,73.743,73.681,73.7164,2300.0
2017-04-19 12:25:00,83.29,83.34,83.29,83.29,1700.0,73.7164,73.7607,73.7164,73.7164,1700.0
2017-04-19 12:30:00,83.29,83.3,83.26,83.27,2493.0,73.7164,73.7253,73.6898,73.6987,2493.0
2017-04-19 12:35:00,83.27,83.29,83.18,83.2,11546.0,73.6987,73.7164,73.619,73.6367,11546.0
2017-04-19 12:40:00,83.2,83.25,83.2,83.21,5428.0,73.6367,73.681,73.6367,73.6456,5428.0
2017-04-19 12:45:00,83.21,83.26,83.2,83.23,4100.0,73.6456,73.6898,73.6367,73.6633,4100.0
2017-04-19 12:50:00,83.23,83.26,83.19,83.26,3700.0,73.6633,73.6898,73.6279,73.6898,3700.0
2017-04-19 12:55:00,83.25,83.32,83.25,83.3,2700.0,73.681,73.743,73.681,73.7253,2700.0
2017-04-19 13:00:00,83.26,83.28,83.2,83.2,5157.0,73.6898,73.7076,73.6367,73.6367,5157.0
2017-04-19 13:05:00,83.2,83.27,83.2,83.26,4748.0,73.6367,73.6987,73.6367,73.6898,4748.0
2017-04-19 13:10:00,83.24,83.26,83.21,83.26,6196.0,73.6721,73.6898,73.6456,73.6898,6196.0
2017-04-19 13:15:00,83.25,83.33,83.25,83.32,4792.0,73.681,73.7518,73.681,73.743,4792.0
2017-04-19 13:20:00,83.33,83.39,83.33,83.36,4700.0,73.7518,73.8049,73.7518,73.7784,4700.0
2017-04-19 13:25:00,83.35,83.4,83.33,83.4,5900.0,73.7695,73.8138,73.7518,73.8138,5900.0
2017-04-19 13:30:00,83.4,83.41,83.39,83.41,3340.0,73.8138,73.8226,73.8049,73.8226,3340.0
2017-04-19 13:35:00,83.4,83.42,83.39,83.39,3027.0,73.8138,73.8315,73.8049,73.8049,3027.0
2017-04-19 13:40:00,83.41,83.43,83.39,83.42,5709.0,73.8226,73.8403,73.8049,73.8315,5709.0
2017-04-19 13:45:00,83.42,83.47,83.4,83.47,11245.0,73.8315,73.8757,73.8138,73.8757,11245.0
2017-04-19 13:50:00,83.47,83.48,83.44,83.45,2300.0,73.8757,73.8846,73.8492,73.858,2300.0
2017-04-19 13:55:00,83.45,83.45,83.36,83.42,5029.0,73.858,73.858,73.7784,73.8315,5029.0
2017-04-19 14:00:00,83.42,83.42,83.31,83.31,2500.0,73.8315,73.8315,73.7341,73.7341,2500.0
2017-04-19 14:05:00,83.31,83.31,83.26,83.26,4842.0,73.7341,73.7341,73.6898,73.6898,4842.0
2017-04-19 14:10:00,83.25,83.25,83.21,83.23,4000.0,73.681,73.681,73.6456,73.6633,4000.0
2017-04-19 14:15:00,83.22,83.3,83.2,83.29,10591.0,73.6544,73.7253,73.6367,73.7164,10591.0
2017-04-19 14:20:00,83.3,83.33,83.28,83.29,4355.0,73.7253,73.7518,73.7076,73.7164,4355.0
2017-04-19 14:25:00,83.29,83.36,83.28,83.34,5351.0,73.7164,73.7784,73.7076,73.7607,5351.0
2017-04-19 14:30:00,83.34,83.38,83.33,83.34,3147.0,73.7607,73.7961,73.7518,73.7607,3147.0
2017-04-19 14:35:00,83.32,83.43,83.32,83.39,6164.0,73.743,73.8403,73.743,73.8049,6164.0
2017-04-19 14:40:00,83.39,83.4,83.3,83.34,5462.0,73.8049,73.8138,73.7253,73.7607,5462.0
2017-04-19 14:45:00,83.34,83.35,83.28,83.3,9241.0,73.7607,73.7695,73.7076,73.7253,9241.0
2017-04-19 14:50:00,83.3,83.31,83.24,83.28,8100.0,73.7253,73.7341,73.6721,73.7076,8100.0
2017-04-19 14:55:00,83.29,83.32,83.28,83.32,7990.0,73.7164,73.743,73.7076,73.743,7990.0
2017-04-19 15:00:00,83.31,83.35,83.26,83.3,7950.0,73.7341,73.7695,73.6898,73.7253,7950.0
2017-04-19 15:05:00,83.3,83.33,83.29,83.31,4833.0,73.7253,73.7518,73.7164,73.7341,4833.0
2017-04-19 15:10:00,83.32,83.36,83.32,83.33,5310.0,73.743,73.7784,73.743,73.7518,5310.0
2017-04-19 15:15:00,83.32,83.36,83.32,83.36,5065.0,73.743,73.7784,73.743,73.7784,5065.0
2017-04-19 15:20:00,83.36,83.37,83.29,83.3,6099.0,73.7784,73.7872,73.7164,73.7253,6099.0
2017-04-19 15:25:00,83.29,83.3,83.25,83.26,10415.0,73.7164,73.7253,73.681,73.6898,10415.0
2017-04-19 15:30:00,83.26,83.26,83.18,83.24,11070.0,73.6898,73.6898,73.619,73.6721,11070.0
2017-04-19 15:35:00,83.23,83.32,83.23,83.3,21135.0,73.6633,73.743,73.6633,73.7253,21135.0
2017-04-19 15:40:00,83.29,83.32,83.26,83.3,22591.0,73.7164,73.743,73.6898,73.7253,22591.0
2017-04-19 15:45:00,83.3,83.34,83.28,83.29,19579.0,73.7253,73.7607,73.7076,73.7164,19579.0
2017-04-19 15:50:00,83.3,83.37,83.29,83.37,28714.0,73.7253,73.7872,73.7164,73.7872,28714.0
2017-04-19 15:55:00,83.35,83.4,83.34,83.36,35208.0,73.7695,73.8138,73.7607,73.7784,35208.0
2017-04-20 09:30:00,83.68,83.7,83.39,83.64,13454.0,74.0616,74.0793,73.8049,74.0262,13454.0
2017-04-20 09:35:00,83.56,83.66,83.52,83.52,2200.0,73.9554,74.0439,73.92,73.92,2200.0
2017-04-20 09:40:00,83.54,83.56,83.44,83.56,11454.0,73.9377,73.9554,73.8492,73.9554,11454.0
2017-04-20 09:45:00,83.53,83.64,83.5,83.58,6578.0,73.9288,74.0262,73.9023,73.9731,6578.0
2017-04-20 09:50:00,83.61,83.66,83.57,83.65,3300.0,73.9996,74.0439,73.9642,74.035,3300.0
2017-04-20 09:55:00,83.65,83.69,83.6,83.6,12998.0,74.035,74.0704,73.9908,73.9908,12998.0
2017-04-20 10:00:00,83.64,83.65,83.48,83.56,10853.0,74.0262,74.035,73.8846,73.9554,10853.0
2017-04-20 10:05:00,83.54,83.61,83.5,83.58,2123.0,73.9377,73.9996,73.9023,73.9731,2123.0
2017-04-20 10:10:00,83.61,83.61,83.55,83.55,1600.0,73.9996,73.9996,73.9465,73.9465,1600.0
2017-04-20 10:15:00,83.55,83.6,83.52,83.58,4876.0,73.9465,73.9908,73.92,73.9731,4876.0
2017-04-20 10:20:00,83.59,83.63,83.55,83.55,9400.0,73.9819,74.0173,73.9465,73.9465,9400.0
2017-04-20 10:25:00,83.53,83.54,83.49,83.54,2316.0,73.9288,73.9377,73.8934,73.9377,2316.0
2017-04-20 10:30:00,83.57,83.59,83.48,83.5,2200.0,73.9642,73.9819,73.8846,73.9023,2200.0
2017-04-20 10:35:00,83.5,83.53,83.49,83.52,2000.0,73.9023,73.9288,73.8934,73.92,2000.0
2017-04-20 10:40:00,83.54,83.59,83.53,83.58,1404.0,73.9377,73.9819,73.9288,73.9731,1404.0
2017-04-20 10:45:00,83.6,83.62,83.55,83.6,7004.0,73.9908,74.0085,73.9465,73.9908,7004.0
2017-04-20 10:50:00,83.61,83.67,83.61,83.62,1978.0,73.9996,74.0527,73.9996,74.0085,1978.0
2017-04-20 10:55:00,83.6,83.68,83.6,83.65,3097.0,73.9908,74.0616,73.9908,74.035,3097.0
2017-04-20 11:00:00,83.65,83.65,83.56,83.56,3492.0,74.035,74.035,73.9554,73.9554,3492.0
2017-04-20 11:05:00,83.56,83.65,83.55,83.59,3968.0,73.9554,74.035,73.9465,73.9819,3968.0
2017-04-20 11:10:00,83.63,83.66,83.63,83.63,2688.0,74.0173,74.0439,74.0173,74.0173,2688.0
2017-04-20 11:15:00,83.62,83.62,83.58,83.62,1724.0,74.0085,74.0085,73.9731,74.0085,1724.0
2017-04-20 11:20:00,83.64,83.67,83.63,83.64,1800.0,74.0262,74.0527,74.0173,74.0262,1800.0
2017-04-20 11:25:00,83.64,83.64,83.59,83.64,2410.0,74.0262,74.0262,73.9819,74.0262,2410.0
2017-04-20 11:30:00,83.64,83.65,83.6,83.6,2901.0,74.0262,74.035,73.9908,73.9908,2901.0
2017-04-20 11:35:00,83.61,83.65,83.61,83.64,2800.0,73.9996,74.035,73.9996,74.0262,2800.0
2017-04-20 11:40:00,83.63,83.68,83.63,83.68,5394.0,74.0173,74.0616,74.0173,74.0616,5394.0
2017-04-20 11:45:00,83.71,83.73,83.64,83.69,10386.0,74.0881,74.1058,74.0262,74.0704,10386.0
2017-04-20 11:50:00,83.68,83.79,83.67,83.76,4692.0,74.0616,74.1589,74.0527,74.1324,4692.0
2017-04-20 11:55:00,83.76,83.86,83.76,83.82,2485.0,74.1324,74.2209,74.1324,74.1855,2485.0
2017-04-20 12:00:00,83.85,83.9,83.85,83.85,4091.0,74.212,74.2563,74.212,74.212,4091.0
2017-04-20 12:05:00,83.88,83.9,83.86,83.9,2000.0,74.2386,74.2563,74.2209,74.2563,2000.0
2017-04-20 12:10:00,83.92,83.92,83.89,83.89,2000.0,74.274,74.274,74.2474,74.2474,2000.0
2017-04-20 12:15:00,83.9,83.93,83.9,83.92,600.0,74.2563,74.2828,74.2563,74.274,600.0
2017-04-20 12:20:00,83.95,83.98,83.93,83.97,4500.0,74.3005,74.3271,74.2828,74.3182,4500.0
2017-04-20 12:25:00,83.96,83.98,83.95,83.95,1214.0,74.3094,74.3271,74.3005,74.3005,1214.0
2017-04-20 12:30:00,83.95,83.98,83.95,83.96,2000.0,74.3005,74.3271,74.3005,74.3094,2000.0
2017-04-20 12:35:00,83.95,83.95,83.93,83.95,1200.0,74.3005,74.3005,74.2828,74.3005,1200.0
2017-04-20 12:40:00,83.93,83.96,83.9,83.96,2336.0,74.2828,74.3094,74.2563,74.3094,2336.0
2017-04-20 12:45:00,83.95,83.97,83.95,83.96,2718.0,74.3005,74.3182,74.3005,74.3094,2718.0
2017-04-20 12:50:00,83.96,83.99,83.94,83.98,1426.0,74.3094,74.3359,74.2917,74.3271,1426.0
2017-04-20 12:55:00,83.98,83.98,83.92,83.93,5135.0,74.3271,74.3271,74.274,74.2828,5135.0
2017-04-20 13:00:00,83.94,83.98,83.92,83.96,3000.0,74.2917,74.3271,74.274,74.3094,3000.0
2017-04-20 13:05:00,83.96,83.96,83.94,83.96,2559.0,74.3094,74.3094,74.2917,74.3094,2559.0
2017-04-20 13:10:00,83.94,83.98,83.93,83.93,6427.0,74.2917,74.3271,74.2828,74.2828,6427.0
2017-04-20 13:15:00,83.94,83.94,83.91,83.93,2995.0,74.2917,74.2917,74.2651,74.2828,2995.0
2017-04-20 13:20:00,83.93,83.96,83.92,83.94,3566.0,74.2828,74.3094,74.274,74.2917,3566.0
2017-04-20 13:25:00,83.95,84.0,83.93,84.0,7706.0,74.3005,74.3448,74.2828,74.3448,7706.0
2017-04-20 13:30:00,84.0,84.02,83.97,84.0,5962.0,74.3448,74.3625,74.3182,74.3448,5962.0
2017-04-20 13:35:00,84.0,84.04,84.0,84.04,3142.0,74.3448,74.3802,74.3448,74.3802,3142.0
2017-04-20 13:40:00,84.05,84.11,84.04,84.04,4925.0,74.389,74.4421,74.3802,74.3802,4925.0
2017-04-20 13:45:00,84.04,84.11,84.04,84.1,3033.0,74.3802,74.4421,74.3802,74.4333,3033.0
2017-04-20 13:50:00,84.12,84.18,84.11,84.16,1900.0,74.451,74.5041,74.4421,74.4864,1900.0
2017-04-20 13:55:00,84.17,84.2,84.14,84.16,3102.0,74.4953,74.5218,74.4687,74.4864,3102.0
2017-04-20 14:00:00,84.19,84.19,84.11,84.14,2143.0,74.513,74.513,74.4421,74.4687,2143.0
2017-04-20 14:05:00,84.15,84.15,84.06,84.06,1569.0,74.4776,74.4776,74.3979,74.3979,1569.0
2017-04-20 14:10:00,84.06,84.06,83.98,83.98,3861.0,74.3979,74.3979,74.3271,74.3271,3861.0
2017-04-20 14:15:00,84.01,84.04,84.0,84.03,2614.0,74.3536,74.3802,74.3448,74.3713,2614.0
2017-04-20 14:20:00,84.03,84.06,84.01,84.06,2504.0,74.3713,74.3979,74.3536,74.3979,2504.0
2017-04-20 14:25:00,84.06,84.07,84.03,84.05,3125.0,74.3979,74.4067,74.3713,74.389,3125.0
2017-04-20 14:30:00,84.03,84.03,84.0,84.03,4164.0,74.3713,74.3713,74.3448,74.3713,4164.0
2017-04-20 14:35:00,84.04,84.07,83.94,84.03,19963.0,74.3802,74.4067,74.2917,74.3713,19963.0
2017-04-20 14:40:00,84.04,84.05,83.88,83.9,21622.0,74.3802,74.389,74.2386,74.2563,21622.0
2017-04-20 14:45:00,83.88,83.91,83.85,83.89,35920.0,74.2386,74.2651,74.212,74.2474,35920.0
2017-04-20 14:50:00,83.9,83.91,83.86,83.87,8300.0,74.2563,74.2651,74.2209,74.2297,8300.0
2017-04-20 14:55:00,83.86,83.88,83.83,83.86,7502.0,74.2209,74.2386,74.1943,74.2209,7502.0
2017-04-20 15:00:00,83.83,83.87,83.82,83.86,7200.0,74.1943,74.2297,74.1855,74.2209,7200.0
2017-04-20 15:05:00,83.87,83.97,83.87,83.97,5083.0,74.2297,74.3182,74.2297,74.3182,5083.0
2017-04-20 15:10:00,83.96,84.03,83.96,84.03,6423.0,74.3094,74.3713,74.3094,74.3713,6423.0
2017-04-20 15:15:00,84.03,84.06,83.99,84.0,3776.0,74.3713,74.3979,74.3359,74.3448,3776.0
2017-04-20 15:20:00,84.0,84.01,83.97,83.99,30778.0,74.3448,74.3536,74.3182,74.3359,30778.0
2017-04-20 15:25:00,83.99,84.08,83.96,84.08,8955.0,74.3359,74.4156,74.3094,74.4156,8955.0
2017-04-20 15:30:00,84.07,84.1,84.05,84.1,6705.0,74.4067,74.4333,74.389,74.4333,6705.0
2017-04-20 15:35:00,84.1,84.1,84.05,84.08,6394.0,74.4333,74.4333,74.389,74.4156,6394.0
2017-04-20 15:40:00,84.08,84.14,84.07,84.12,9240.0,74.4156,74.4687,74.4067,74.451,9240.0
2017-04-20 15:45:00,84.12,84.2,84.12,84.19,14842.0,74.451,74.5218,74.451,74.513,14842.0
2017-04-20 15:50:00,84.2,84.24,84.18,84.19,19316.0,74.5218,74.5572,74.5041,74.513,19316.0
2017-04-20 15:55:00,84.2,84.25,84.09,84.09,41225.0,74.5218,74.5661,74.4244,74.4244,41225.0
2017-04-21 09:30:00,84.02,84.08,84.02,84.06,42109.0,74.3625,74.4156,74.3625,74.3979,42109.0
2017-04-21 09:35:00,84.0,84.01,83.88,83.95,2299.0,74.3448,74.3536,74.2386,74.3005,2299.0
2017-04-21 09:40:00,83.98,84.04,83.98,83.99,1345.0,74.3271,74.3802,74.3271,74.3359,1345.0
2017-04-21 09:45:00,83.98,84.04,83.93,84.0,2904.0,74.3271,74.3802,74.2828,74.3448,2904.0
2017-04-21 09:50:00,83.97,84.04,83.95,83.95,8951.0,74.3182,74.3802,74.3005,74.3005,8951.0
2017-04-21 09:55:00,83.91,83.99,83.78,83.83,24512.0,74.2651,74.3359,74.1501,74.1943,24512.0
2017-04-21 10:00:00,83.82,83.86,83.79,83.85,33733.0,74.1855,74.2209,74.1589,74.212,33733.0
2017-04-21 10:05:00,83.85,83.87,83.75,83.84,5849.0,74.212,74.2297,74.1235,74.2032,5849.0
2017-04-21 10:10:00,83.85,83.85,83.72,83.72,1490.0,74.212,74.212,74.097,74.097,1490.0
2017-04-21 10:15:00,83.74,83.87,83.73,83.87,3478.0,74.1147,74.2297,74.1058,74.2297,3478.0
2017-04-21 10:20:00,83.84,83.86,83.8,83.8,1948.0,74.2032,74.2209,74.1678,74.1678,1948.0
2017-04-21 10:25:00,83.79,83.85,83.76,83.84,40948.0,74.1589,74.212,74.1324,74.2032,40948.0
2017-04-21 10:30:00,83.85,83.85,83.77,83.78,7326.0,74.212,74.212,74.1412,74.1501,7326.0
2017-04-21 10:35:00,83.78,83.85,83.76,83.83,8605.0,74.1501,74.212,74.1324,74.1943,8605.0
2017-04-21 10:40:00,83.83,83.87,83.82,83.87,7101.0,74.1943,74.2297,74.1855,74.2297,7101.0
2017-04-21 10:45:00,83.87,83.95,83.87,83.87,3596.0,74.2297,74.3005,74.2297,74.2297,3596.0
2017-04-21 10:50:00,83.86,83.89,83.85,83.87,1500.0,74.2209,74.2474,74.212,74.2297,1500.0
2017-04-21 10:55:00,83.88,83.9,83.85,83.9,3373.0,74.2386,74.2563,74.212,74.2563,3373.0
2017-04-21 11:00:00,83.9,83.9,83.82,83.85,3008.0,74.2563,74.2563,74.1855,74.212,3008.0
2017-04-21 11:05:00,83.87,83.89,83.83,83.86,1829.0,74.2297,74.2474,74.1943,74.2209,1829.0
2017-04-21 11:10:00,83.85,83.88,83.82,83.82,4000.0,74.212,74.2386,74.1855,74.1855,4000.0
2017-04-21 11:15:00,83.83,83.86,83.82,83.84,5337.0,74.1943,74.2209,74.1855,74.2032,5337.0
2017-04-21 11:20:00,83.86,83.91,83.85,83.89,2287.0,74.2209,74.2651,74.212,74.2474,2287.0
2017-04-21 11:25:00,83.91,83.97,83.91,83.95,6192.0,74.2651,74.3182,74.2651,74.3005,6192.0
2017-04-21 11:30:00,83.93,83.97,83.93,83.95,1244.0,74.2828,74.3182,74.2828,74.3005,1244.0
2017-04-21 11:35:00,83.96,84.0,83.95,83.99,3970.0,74.3094,74.3448,74.3005,74.3359,3970.0
2017-04-21 11:40:00,83.99,84.0,83.96,84.0,5716.0,74.3359,74.3448,74.3094,74.3448,5716.0
2017-04-21 11:45:00,84.0,84.03,84.0,84.01,3020.0,74.3448,74.3713,74.3448,74.3536,3020.0
2017-04-21 11:50:00,84.02,84.05,84.0,84.05,3700.0,74.3625,74.389,74.3448,74.389,3700.0
2017-04-21 11:55:00,84.04,84.08,84.03,84.03,2810.0,74.3802,74.4156,74.3713,74.3713,2810.0
2017-04-21 12:00:00,84.04,84.06,84.01,84.02,2700.0,74.3802,74.3979,74.3536,74.3625,2700.0
2017-04-21 12:05:00,84.02,84.02,83.93,83.93,3773.0,74.3625,74.3625,74.2828,74.2828,3773.0
2017-04-21 12:10:00,83.96,83.97,83.88,83.88,3126.0,74.3094,74.3182,74.2386,74.2386,3126.0
2017-04-21 12:15:00,83.87,83.91,83.85,83.87,2800.0,74.2297,74.2651,74.212,74.2297,2800.0
2017-04-21 12:20:00,83.87,83.91,83.87,83.88,1571.0,74.2297,74.2651,74.2297,74.2386,1571.0
2017-04-21 12:25:00,83.86,83.88,83.82,83.82,900.0,74.2209,74.2386,74.1855,74.1855,900.0
2017-04-21 12:30:00,83.82,83.83,83.78,83.82,4264.0,74.1855,74.1943,74.1501,74.1855,4264.0
2017-04-21 12:35:00,83.83,83.83,83.77,83.77,2402.0,74.1943,74.1943,74.1412,74.1412,2402.0
2017-04-21 12:40:00,83.77,83.79,83.76,83.77,3350.0,74.1412,74.1589,74.1324,74.1412,3350.0
2017-04-21 12:45:00,83.79,83.79,83.71,83.74,2300.0,74.1589,74.1589,74.0881,74.1147,2300.0
2017-04-21 12:50:00,83.75,83.79,83.73,83.73,1870.0,74.1235,74.1589,74.1058,74.1058,1870.0
2017-04-21 12:55:00,83.75,83.75,83.71,83.71,1345.0,74.1235,74.1235,74.0881,74.0881,1345.0
2017-04-21 13:00:00,83.72,83.74,83.69,83.69,2300.0,74.097,74.1147,74.0704,74.0704,2300.0
2017-04-21 13:05:00,83.7,83.71,83.68,83.71,5195.0,74.0793,74.0881,74.0616,74.0881,5195.0
2017-04-21 13:10:00,83.72,83.72,83.59,83.66,14735.0,74.097,74.097,73.9819,74.0439,14735.0
2017-04-21 13:15:00,83.66,83.72,83.66,83.7,9656.0,74.0439,74.097,74.0439,74.0793,9656.0
2017-04-21 13:20:00,83.7,83.8,83.69,83.8,3371.0,74.0793,74.1678,74.0704,74.1678,3371.0
2017-04-21 13:25:00,83.78,83.78,83.75,83.77,2042.0,74.1501,74.1501,74.1235,74.1412,2042.0
2017-04-21 13:30:00,83.76,83.77,83.74,83.74,2000.0,74.1324,74.1412,74.1147,74.1147,2000.0
2017-04-21 13:35:00,83.75,83.76,83.74,83.76,4995.0,74.1235,74.1324,74.1147,74.1324,4995.0
2017-04-21 13:40:00,83.76,83.77,83.75,83.77,1300.0,74.1324,74.1412,74.1235,74.1412,1300.0
2017-04-21 13:45:00,83.78,83.78,83.76,83.77,1400.0,74.1501,74.1501,74.1324,74.1412,1400.0
2017-04-21 13:50:00,83.77,83.77,83.74,83.75,2953.0,74.1412,74.1412,74.1147,74.1235,2953.0
2017-04-21 13:55:00,83.77,83.87,83.77,83.87,2100.0,74.1412,74.2297,74.1412,74.2297,2100.0
2017-04-21 14:00:00,83.86,83.86,83.82,83.84,1561.0,74.2209,74.2209,74.1855,74.2032,1561.0
2017-04-21 14:05:00,83.84,83.86,83.84,83.85,2618.0,74.2032,74.2209,74.2032,74.212,2618.0
2017-04-21 14:10:00,83.84,83.87,83.81,83.83,4200.0,74.2032,74.2297,74.1766,74.1943,4200.0
2017-04-21 14:15:00,83.82,83.83,83.77,83.77,1411.0,74.1855,74.1943,74.1412,74.1412,1411.0
2017-04-21 14:20:00,83.77,83.85,83.77,83.85,6261.0,74.1412,74.212,74.1412,74.212,6261.0
2017-04-21 14:25:00,83.86,83.86,83.82,83.82,4281.0,74.2209,74.2209,74.1855,74.1855,4281.0
2017-04-21 14:30:00,83.82,83.83,83.78,83.79,8139.0,74.1855,74.1943,74.1501,74.1589,8139.0
2017-04-21 14:35:00,83.79,83.81,83.77,83.81,2633.0,74.1589,74.1766,74.1412,74.1766,2633.0
2017-04-21 14:40:00,83.8,83.8,83.73,83.75,9702.0,74.1678,74.1678,74.1058,74.1235,9702.0
2017-04-21 14:45:00,83.75,83.78,83.74,83.75,5273.0,74.1235,74.1501,74.1147,74.1235,5273.0
2017-04-21 14:50:00,83.74,83.79,83.72,83.78,4400.0,74.1147,74.1589,74.097,74.1501,4400.0
2017-04-21 14:55:00,83.76,83.79,83.75,83.78,1924.0,74.1324,74.1589,74.1235,74.1501,1924.0
2017-04-21 15:00:00,83.78,83.78,83.73,83.75,4900.0,74.1501,74.1501,74.1058,74.1235,4900.0
2017-04-21 15:05:00,83.75,83.76,83.68,83.75,5590.0,74.1235,74.1324,74.0616,74.1235,5590.0
2017-04-21 15:10:00,83.75,83.77,83.71,83.77,7405.0,74.1235,74.1412,74.0881,74.1412,7405.0
2017-04-21 15:15:00,83.77,83.79,83.74,83.78,5121.0,74.1412,74.1589,74.1147,74.1501,5121.0
2017-04-21 15:20:00,83.77,83.83,83.73,83.81,5898.0,74.1412,74.1943,74.1058,74.1766,5898.0
2017-04-21 15:25:00,83.81,83.85,83.78,83.83,8652.0,74.1766,74.212,74.1501,74.1943,8652.0
2017-04-21 15:30:00,83.82,83.82,83.79,83.79,5251.0,74.1855,74.1855,74.1589,74.1589,5251.0
2017-04-21 15:35:00,83.76,83.85,83.76,83.84,7531.0,74.1324,74.212,74.1324,74.2032,7531.0
2017-04-21 15:40:00,83.85,83.88,83.82,83.84,10194.0,74.212,74.2386,74.1855,74.2032,10194.0
2017-04-21 15:45:00,83.85,83.87,83.78,83.83,12017.0,74.212,74.2297,74.1501,74.1943,12017.0
2017-04-21 15:50:00,83.82,83.82,83.76,83.77,9659.0,74.1855,74.1855,74.1324,74.1412,9659.0
2017-04-21 15:55:00,83.77,83.8,83.69,83.73,68649.0,74.1412,74.1678,74.0704,74.1058,68649.0
2017-04-24 09:30:00,84.77,84.82,84.53,84.82,8596.0,75.0263,75.0705,74.8139,75.0705,8596.0
2017-04-24 09:35:00,84.77,84.86,84.73,84.78,4279.0,75.0263,75.1059,74.9909,75.0351,4279.0
2017-04-24 09:40:00,84.79,84.81,84.54,84.54,4298.0,75.044,75.0617,74.8227,74.8227,4298.0
2017-04-24 09:45:00,84.56,84.67,84.56,84.65,2000.0,74.8404,74.9378,74.8404,74.9201,2000.0
2017-04-24 09:50:00,84.68,84.72,84.66,84.72,2100.0,74.9466,74.982,74.9289,74.982,2100.0
2017-04-24 09:55:00,84.67,84.76,84.65,84.72,3231.0,74.9378,75.0174,74.9201,74.982,3231.0
2017-04-24 10:00:00,84.71,84.78,84.71,84.73,5700.0,74.9732,75.0351,74.9732,74.9909,5700.0
2017-04-24 10:05:00,84.75,84.79,84.71,84.76,6026.0,75.0086,75.044,74.9732,75.0174,6026.0
2017-04-24 10:10:00,84.78,84.78,84.69,84.78,1500.0,75.0351,75.0351,74.9555,75.0351,1500.0
2017-04-24 10:15:00,84.78,84.9,84.78,84.85,4376.0,75.0351,75.1413,75.0351,75.0971,4376.0
2017-04-24 10:20:00,84.85,84.94,84.85,84.9,7567.0,75.0971,75.1767,75.0971,75.1413,7567.0
2017-04-24 10:25:00,84.89,84.91,84.87,84.89,8579.0,75.1325,75.1502,75.1148,75.1325,8579.0
2017-04-24 10:30:00,84.89,84.97,84.86,84.86,5346.0,75.1325,75.2033,75.1059,75.1059,5346.0
2017-04-24 10:35:00,84.87,84.89,84.81,84.81,3602.0,75.1148,75.1325,75.0617,75.0617,3602.0
2017-04-24 10:40:00,84.79,84.81,84.72,84.73,4923.0,75.044,75.0617,74.982,74.9909,4923.0
2017-04-24 10:45:00,84.7,84.76,84.66,84.73,2826.0,74.9643,75.0174,74.9289,74.9909,2826.0
2017-04-24 10:50:00,84.71,84.74,84.68,84.73,4212.0,74.9732,74.9997,74.9466,74.9909,4212.0
2017-04-24 10:55:00,84.73,84.74,84.67,84.7,3742.0,74.9909,74.9997,74.9378,74.9643,3742.0
2017-04-24 11:00:00,84.71,84.73,84.63,84.64,8500.0,74.9732,74.9909,74.9024,74.9112,8500.0
2017-04-24 11:05:00,84.65,84.66,84.55,84.57,8900.0,74.9201,74.9289,74.8316,74.8493,8900.0
2017-04-24 11:10:00,84.55,84.55,84.44,84.48,5200.0,74.8316,74.8316,74.7342,74.7696,5200.0
2017-04-24 11:15:00,84.49,84.49,84.42,84.42,1151.0,74.7785,74.7785,74.7165,74.7165,1151.0
2017-04-24 11:20:00,84.45,84.48,84.44,84.48,2729.0,74.7431,74.7696,74.7342,74.7696,2729.0
2017-04-24 11:25:00,84.5,84.51,84.47,84.5,3057.0,74.7873,74.7962,74.7608,74.7873,3057.0
2017-04-24 11:30:00,84.51,84.51,84.42,84.44,2748.0,74.7962,74.7962,74.7165,74.7342,2748.0
2017-04-24 11:35:00,84.45,84.54,84.45,84.54,2852.0,74.7431,74.8227,74.7431,74.8227,2852.0
2017-04-24 11:40:00,84.54,84.56,84.42,84.42,4048.0,74.8227,74.8404,74.7165,74.7165,4048.0
2017-04-24 11:45:00,84.43,84.45,84.39,84.41,2287.0,74.7254,74.7431,74.69,74.7077,2287.0
2017-04-24 11:50:00,84.41,84.42,84.38,84.38,2433.0,74.7077,74.7165,74.6811,74.6811,2433.0
2017-04-24 11:55:00,84.36,84.41,84.32,84.41,3025.0,74.6634,74.7077,74.628,74.7077,3025.0
2017-04-24 12:00:00,84.41,84.48,84.41,84.48,2231.0,74.7077,74.7696,74.7077,74.7696,2231.0
2017-04-24 12:05:00,84.49,84.54,84.45,84.54,3140.0,74.7785,74.8227,74.7431,74.8227,3140.0
2017-04-24 12:10:00,84.54,84.54,84.49,84.49,2515.0,74.8227,74.8227,74.7785,74.7785,2515.0
2017-04-24 12:15:00,84.5,84.5,84.49,84.49,1100.0,74.7873,74.7873,74.7785,74.7785,1100.0
2017-04-24 12:20:00,84.5,84.5,84.46,84.46,2550.0,74.7873,74.7873,74.7519,74.7519,2550.0
2017-04-24 12:25:00,84.48,84.54,84.48,84.54,2500.0,74.7696,74.8227,74.7696,74.8227,2500.0
2017-04-24 12:30:00,84.54,84.55,84.47,84.5,3677.0,74.8227,74.8316,74.7608,74.7873,3677.0
2017-04-24 12:35:00,84.51,84.54,84.51,84.52,2498.0,74.7962,74.8227,74.7962,74.805,2498.0
2017-04-24 12:40:00,84.53,84.53,84.49,84.5,2535.0,74.8139,74.8139,74.7785,74.7873,2535.0
2017-04-24 12:45:00,84.49,84.5,84.46,84.46,2716.0,74.7785,74.7873,74.7519,74.7519,2716.0
2017-04-24 12:50:00,84.44,84.49,84.44,84.45,3832.0,74.7342,74.7785,74.7342,74.7431,3832.0
2017-04-24 12:55:00,84.45,84.5,84.43,84.5,2396.0,74.7431,74.7873,74.7254,74.7873,2396.0
2017-04-24 13:00:00,84.5,84.54,84.47,84.48,5464.0,74.7873,74.8227,74.7608,74.7696,5464.0
2017-04-24 13:05:00,84.5,84.52,84.49,84.49,3799.0,74.7873,74.805,74.7785,74.7785,3799.0
2017-04-24 13:10:00,84.5,84.54,84.49,84.54,4769.0,74.7873,74.8227,74.7785,74.8227,4769.0
2017-04-24 13:15:00,84.53,84.57,84.53,84.57,2700.0,74.8139,74.8493,74.8139,74.8493,2700.0
2017-04-24 13:20:00,84.59,84.6,84.55,84.6,2675.0,74.867,74.8758,74.8316,74.8758,2675.0
2017-04-24 13:25:00,84.61,84.61,84.58,84.58,2542.0,74.8847,74.8847,74.8581,74.8581,2542.0
2017-04-24 13:30:00,84.59,84.63,84.59,84.63,1100.0,74.867,74.9024,74.867,74.9024,1100.0
2017-04-24 13:35:00,84.64,84.64,84.61,84.63,3630.0,74.9112,74.9112,74.8847,74.9024,3630.0
2017-04-24 13:40:00,84.61,84.61,84.59,84.61,900.0,74.8847,74.8847,74.867,74.8847,900.0
2017-04-24 13:45:00,84.62,84.62,84.57,84.57,4055.0,74.8935,74.8935,74.8493,74.8493,4055.0
2017-04-24 13:50:00,84.57,84.57,84.54,84.56,2613.0,74.8493,74.8493,74.8227,74.8404,2613.0
2017-04-24 13:55:00,84.57,84.59,84.54,84.56,6693.0,74.8493,74.867,74.8227,74.8404,6693.0
2017-04-24 14:00:00,84.56,84.58,84.55,84.58,1329.0,74.8404,74.8581,74.8316,74.8581,1329.0
2017-04-24 14:05:00,84.59,84.66,84.59,84.66,4662.0,74.867,74.9289,74.867,74.9289,4662.0
2017-04-24 14:10:00,84.66,84.66,84.6,84.63,3223.0,74.9289,74.9289,74.8758,74.9024,3223.0
2017-04-24 14:15:00,84.64,84.72,84.64,84.67,9949.0,74.9112,74.982,74.9112,74.9378,9949.0
2017-04-24 14:20:00,84.68,84.69,84.64,84.68,3150.0,74.9466,74.9555,74.9112,74.9466,3150.0
2017-04-24 14:25:00,84.67,84.67,84.6,84.63,2580.0,74.9378,74.9378,74.8758,74.9024,2580.0
2017-04-24 14:30:00,84.61,84.69,84.61,84.66,2243.0,74.8847,74.9555,74.8847,74.9289,2243.0
2017-04-24 14:35:00,84.66,84.67,84.62,84.67,4208.0,74.9289,74.9378,74.8935,74.9378,4208.0
2017-04-24 14:40:00,84.65,84.65,84.6,84.62,4312.0,74.9201,74.9201,74.8758,74.8935,4312.0
2017-04-24 14:45:00,84.62,84.64,84.61,84.61,3625.0,74.8935,74.9112,74.8847,74.8847,3625.0
2017-04-24 14:50:00,84.62,84.65,84.6,84.6,2602.0,74.8935,74.9201,74.8758,74.8758,2602.0
2017-04-24 14:55:00,84.58,84.62,84.58,84.62,3100.0,74.8581,74.8935,74.8581,74.8935,3100.0
2017-04-24 15:00:00,84.6,84.63,84.6,84.63,4231.0,74.8758,74.9024,74.8758,74.9024,4231.0
2017-04-24 15:05:00,84.64,84.7,84.63,84.69,4934.0,74.9112,74.9643,74.9024,74.9555,4934.0
2017-04-24 15:10:00,84.68,84.72,84.66,84.72,3348.0,74.9466,74.982,74.9289,74.982,3348.0
2017-04-24 15:15:00,84.72,84.73,84.68,84.73,11947.0,74.982,74.9909,74.9466,74.9909,11947.0
2017-04-24 15:20:00,84.73,84.82,84.73,84.78,17730.0,74.9909,75.0705,74.9909,75.0351,17730.0
2017-04-24 15:25:00,84.78,84.8,84.76,84.78,4126.0,75.0351,75.0528,75.0174,75.0351,4126.0
2017-04-24 15:30:00,84.79,84.79,84.72,84.73,6411.0,75.044,75.044,74.982,74.9909,6411.0
2017-04-24 15:35:00,84.72,84.75,84.71,84.72,9931.0,74.982,75.0086,74.9732,74.982,9931.0
2017-04-24 15:40:00,84.72,84.78,84.71,84.75,10028.0,74.982,75.0351,74.9732,75.0086,10028.0
2017-04-24 15:45:00,84.75,84.77,84.73,84.75,9047.0,75.0086,75.0263,74.9909,75.0086,9047.0
2017-04-24 15:50:00,84.75,84.75,84.7,84.72,14264.0,75.0086,75.0086,74.9643,74.982,14264.0
2017-04-24 15:55:00,84.72,84.75,84.69,84.72,26761.0,74.982,75.0086,74.9555,74.982,26761.0
2017-04-25 09:30:00,84.77,84.95,84.77,84.95,11714.0,75.0263,75.1856,75.0263,75.1856,11714.0
2017-04-25 09:35:00,84.92,85.27,84.92,85.27,47079.0,75.159,75.4688,75.159,75.4688,47079.0
2017-04-25 09:40:00,85.28,85.33,85.17,85.21,9850.0,75.4777,75.5219,75.3803,75.4157,9850.0
2017-04-25 09:45:00,85.21,85.31,85.19,85.31,6540.0,75.4157,75.5042,75.398,75.5042,6540.0
2017-04-25 09:50:00,85.33,85.36,85.21,85.24,3196.0,75.5219,75.5485,75.4157,75.4423,3196.0
2017-04-25 09:55:00,85.23,85.23,85.1,85.1,4240.0,75.4334,75.4334,75.3184,75.3184,4240.0
2017-04-25 10:00:00,85.08,85.21,85.06,85.2,7833.0,75.3007,75.4157,75.283,75.4069,7833.0
2017-04-25 10:05:00,85.22,85.3,85.21,85.3,3925.0,75.4246,75.4954,75.4157,75.4954,3925.0
2017-04-25 10:10:00,85.34,85.44,85.29,85.36,4870.0,75.5308,75.6193,75.4865,75.5485,4870.0
2017-04-25 10:15:00,85.35,85.37,85.34,85.37,1400.0,75.5396,75.5573,75.5308,75.5573,1400.0
2017-04-25 10:20:00,85.34,85.34,85.26,85.31,3436.0,75.5308,75.5308,75.46,75.5042,3436.0
2017-04-25 10:25:00,85.3,85.32,85.21,85.25,2498.0,75.4954,75.5131,75.4157,75.4511,2498.0
2017-04-25 10:30:00,85.22,85.22,85.17,85.17,3278.0,75.4246,75.4246,75.3803,75.3803,3278.0
2017-04-25 10:35:00,85.16,85.26,85.16,85.22,2416.0,75.3715,75.46,75.3715,75.4246,2416.0
2017-04-25 10:40:00,85.23,85.25,85.09,85.09,2345.0,75.4334,75.4511,75.3095,75.3095,2345.0
2017-04-25 10:45:00,85.12,85.14,85.1,85.14,3413.0,75.3361,75.3538,75.3184,75.3538,3413.0
2017-04-25 10:50:00,85.12,85.14,85.11,85.12,1600.0,75.3361,75.3538,75.3272,75.3361,1600.0
2017-04-25 10:55:00,85.13,85.13,85.08,85.09,2086.0,75.3449,75.3449,75.3007,75.3095,2086.0
2017-04-25 11:00:00,85.08,85.09,85.05,85.07,2547.0,75.3007,75.3095,75.2741,75.2918,2547.0
2017-04-25 11:05:00,85.09,85.12,85.08,85.11,1801.0,75.3095,75.3361,75.3007,75.3272,1801.0
2017-04-25 11:10:00,85.1,85.14,85.07,85.09,2168.0,75.3184,75.3538,75.2918,75.3095,2168.0
2017-04-25 11:15:00,85.09,85.14,85.08,85.14,2778.0,75.3095,75.3538,75.3007,75.3538,2778.0
2017-04-25 11:20:00,85.12,85.12,85.06,85.06,2627.0,75.3361,75.3361,75.283,75.283,2627.0
2017-04-25 11:25:00,85.06,85.1,85.06,85.06,2900.0,75.283,75.3184,75.283,75.283,2900.0
2017-04-25 11:30:00,85.07,85.08,85.05,85.07,2313.0,75.2918,75.3007,75.2741,75.2918,2313.0
2017-04-25 11:35:00,85.08,85.08,85.01,85.05,2342.0,75.3007,75.3007,75.2387,75.2741,2342.0
2017-04-25 11:40:00,85.05,85.05,85.02,85.05,3807.0,75.2741,75.2741,75.2475,75.2741,3807.0
2017-04-25 11:45:00,85.06,85.23,85.06,85.21,8117.0,75.283,75.4334,75.283,75.4157,8117.0
2017-04-25 11:50:00,85.19,85.22,85.17,85.17,645.0,75.398,75.4246,75.3803,75.3803,645.0
2017-04-25 11:55:00,85.17,85.26,85.17,85.26,6899.0,75.3803,75.46,75.3803,75.46,6899.0
2017-04-25 12:00:00,85.25,85.25,85.21,85.21,1506.0,75.4511,75.4511,75.4157,75.4157,1506.0
2017-04-25 12:05:00,85.22,85.28,85.2,85.2,1219.0,75.4246,75.4777,75.4069,75.4069,1219.0
2017-04-25 12:10:00,85.21,85.22,85.2,85.22,3283.0,75.4157,75.4246,75.4069,75.4246,3283.0
2017-04-25 12:15:00,85.22,85.26,85.22,85.25,1900.0,75.4246,75.46,75.4246,75.4511,1900.0
2017-04-25 12:20:00,85.26,85.29,85.25,85.26,4189.0,75.46,75.4865,75.4511,75.46,4189.0
2017-04-25 12:25:00,85.27,85.29,85.24,85.28,4329.0,75.4688,75.4865,75.4423,75.4777,4329.0
2017-04-25 12:30:00,85.29,85.33,85.29,85.3,3142.0,75.4865,75.5219,75.4865,75.4954,3142.0
2017-04-25 12:35:00,85.31,85.34,85.27,85.33,3000.0,75.5042,75.5308,75.4688,75.5219,3000.0
2017-04-25 12:40:00,85.34,85.35,85.29,85.3,1850.0,75.5308,75.5396,75.4865,75.4954,1850.0
2017-04-25 12:45:00,85.31,85.31,85.29,85.3,4154.0,75.5042,75.5042,75.4865,75.4954,4154.0
2017-04-25 12:50:00,85.29,85.29,85.25,85.26,2541.0,75.4865,75.4865,75.4511,75.46,2541.0
2017-04-25 12:55:00,85.26,85.27,85.26,85.27,1201.0,75.46,75.4688,75.46,75.4688,1201.0
2017-04-25 13:00:00,85.26,85.29,85.25,85.29,5713.0,75.46,75.4865,75.4511,75.4865,5713.0
2017-04-25 13:05:00,85.28,85.34,85.28,85.31,4913.0,75.4777,75.5308,75.4777,75.5042,4913.0
2017-04-25 13:10:00,85.3,85.34,85.28,85.33,2270.0,75.4954,75.5308,75.4777,75.5219,2270.0
2017-04-25 13:15:00,85.34,85.35,85.33,85.33,2293.0,75.5308,75.5396,75.5219,75.5219,2293.0
2017-04-25 13:20:00,85.35,85.37,85.33,85.35,6428.0,75.5396,75.5573,75.5219,75.5396,6428.0
2017-04-25 13:25:00,85.34,85.37,85.32,85.35,3796.0,75.5308,75.5573,75.5131,75.5396,3796.0
2017-04-25 13:30:00,85.3,85.36,85.3,85.33,1895.0,75.4954,75.5485,75.4954,75.5219,1895.0
2017-04-25 13:35:00,85.32,85.32,85.28,85.31,8918.0,75.5131,75.5131,75.4777,75.5042,8918.0
2017-04-25 13:40:00,85.33,85.34,85.28,85.3,3608.0,75.5219,75.5308,75.4777,75.4954,3608.0
2017-04-25 13:45:00,85.31,85.32,85.3,85.32,2906.0,75.5042,75.5131,75.4954,75.5131,2906.0
2017-04-25 13:50:00,85.31,85.35,85.31,85.33,3132.0,75.5042,75.5396,75.5042,75.5219,3132.0
2017-04-25 13:55:00,85.32,85.36,85.32,85.34,5799.0,75.5131,75.5485,75.5131,75.5308,5799.0
2017-04-25 14:00:00,85.34,85.36,85.32,85.35,4823.0,75.5308,75.5485,75.5131,75.5396,4823.0
2017-04-25 14:05:00,85.35,85.36,85.34,85.36,2150.0,75.5396,75.5485,75.5308,75.5485,2150.0
2017-04-25 14:10:00,85.35,85.39,85.33,85.38,9008.0,75.5396,75.575,75.5219,75.5662,9008.0
2017-04-25 14:15:00,85.38,85.5,85.36,85.45,27833.0,75.5662,75.6724,75.5485,75.6281,27833.0
2017-04-25 14:20:00,85.47,85.5,85.46,85.48,4594.0,75.6458,75.6724,75.637,75.6547,4594.0
2017-04-25 14:25:00,85.48,85.53,85.47,85.5,11998.0,75.6547,75.6989,75.6458,75.6724,11998.0
2017-04-25 14:30:00,85.49,85.5,85.46,85.48,22923.0,75.6635,75.6724,75.637,75.6547,22923.0
2017-04-25 14:35:00,85.49,85.52,85.48,85.48,14239.0,75.6635,75.6901,75.6547,75.6547,14239.0
2017-04-25 14:40:00,85.47,85.5,85.46,85.49,9782.0,75.6458,75.6724,75.637,75.6635,9782.0
2017-04-25 14:45:00,85.48,85.51,85.47,85.49,8498.0,75.6547,75.6812,75.6458,75.6635,8498.0
2017-04-25 14:50:00,85.49,85.5,85.47,85.49,8236.0,75.6635,75.6724,75.6458,75.6635,8236.0
2017-04-25 14:55:00,85.49,85.5,85.47,85.48,24020.0,75.6635,75.6724,75.6458,75.6547,24020.0
2017-04-25 15:00:00,85.48,85.52,85.46,85.51,14343.0,75.6547,75.6901,75.637,75.6812,14343.0
2017-04-25 15:05:00,85.51,85.64,85.51,85.64,9046.0,75.6812,75.7963,75.6812,75.7963,9046.0
2017-04-25 15:10:00,85.63,85.63,85.56,85.6,8147.0,75.7874,75.7874,75.7255,75.7609,8147.0
2017-04-25 15:15:00,85.58,85.62,85.58,85.61,2419.0,75.7432,75.7786,75.7432,75.7697,2419.0
2017-04-25 15:20:00,85.6,85.61,85.57,85.57,9765.0,75.7609,75.7697,75.7343,75.7343,9765.0
2017-04-25 15:25:00,85.56,85.56,85.5,85.53,11414.0,75.7255,75.7255,75.6724,75.6989,11414.0
2017-04-25 15:30:00,85.52,85.54,85.47,85.53,27215.0,75.6901,75.7078,75.6458,75.6989,27215.0
2017-04-25 15:35:00,85.52,85.58,85.51,85.55,23565.0,75.6901,75.7432,75.6812,75.7166,23565.0
2017-04-25 15:40:00,85.54,85.56,85.44,85.44,13597.0,75.7078,75.7255,75.6193,75.6193,13597.0
2017-04-25 15:45:00,85.45,85.47,85.39,85.41,18198.0,75.6281,75.6458,75.575,75.5927,18198.0
2017-04-25 15:50:00,85.42,85.44,85.4,85.43,15525.0,75.6016,75.6193,75.5839,75.6104,15525.0
2017-04-25 15:55:00,85.44,85.46,85.38,85.38,31928.0,75.6193,75.637,75.5662,75.5662,31928.0
2017-04-26 09:30:00,85.46,85.62,85.43,85.47,10026.0,75.637,75.7786,75.6104,75.6458,10026.0
2017-04-26 09:35:00,85.43,85.54,85.42,85.44,3350.0,75.6104,75.7078,75.6016,75.6193,3350.0
2017-04-26 09:40:00,85.33,85.45,85.32,85.33,6433.0,75.5219,75.6281,75.5131,75.5219,6433.0
2017-04-26 09:45:00,85.32,85.61,85.3,85.61,13730.0,75.5131,75.7697,75.4954,75.7697,13730.0
2017-04-26 09:50:00,85.59,85.6,85.54,85.54,3804.0,75.752,75.7609,75.7078,75.7078,3804.0
2017-04-26 09:55:00,85.56,85.56,85.45,85.5,1700.0,75.7255,75.7255,75.6281,75.6724,1700.0
2017-04-26 10:00:00,85.52,85.52,85.48,85.49,2625.0,75.6901,75.6901,75.6547,75.6635,2625.0
2017-04-26 10:05:00,85.47,85.49,85.47,85.48,1685.0,75.6458,75.6635,75.6458,75.6547,1685.0
2017-04-26 10:10:00,85.48,85.49,85.45,85.48,3300.0,75.6547,75.6635,75.6281,75.6547,3300.0
2017-04-26 10:15:00,85.46,85.5,85.45,85.5,2150.0,75.637,75.6724,75.6281,75.6724,2150.0
2017-04-26 10:20:00,85.48,85.5,85.41,85.44,2383.0,75.6547,75.6724,75.5927,75.6193,2383.0
2017-04-26 10:25:00,85.45,85.5,85.45,85.46,3251.0,75.6281,75.6724,75.6281,75.637,3251.0
2017-04-26 10:30:00,85.48,85.52,85.48,85.5,3828.0,75.6547,75.6901,75.6547,75.6724,3828.0
2017-04-26 10:35:00,85.5,85.52,85.45,85.52,5121.0,75.6724,75.6901,75.6281,75.6901,5121.0
2017-04-26 10:40:00,85.5,85.51,85.45,85.47,4073.0,75.6724,75.6812,75.6281,75.6458,4073.0
2017-04-26 10:45:00,85.46,85.52,85.46,85.47,2984.0,75.637,75.6901,75.637,75.6458,2984.0
2017-04-26 10:50:00,85.48,85.52,85.45,85.49,2648.0,75.6547,75.6901,75.6281,75.6635,2648.0
2017-04-26 10:55:00,85.48,85.55,85.46,85.54,1053.0,75.6547,75.7166,75.637,75.7078,1053.0
2017-04-26 11:00:00,85.53,85.53,85.47,85.48,3208.0,75.6989,75.6989,75.6458,75.6547,3208.0
2017-04-26 11:05:00,85.5,85.52,85.46,85.46,3099.0,75.6724,75.6901,75.637,75.637,3099.0
2017-04-26 11:10:00,85.46,85.56,85.46,85.56,2632.0,75.637,75.7255,75.637,75.7255,2632.0
2017-04-26 11:15:00,85.53,85.55,85.53,85.53,1446.0,75.6989,75.7166,75.6989,75.6989,1446.0
2017-04-26 11:20:00,85.54,85.74,85.54,85.74,4026.0,75.7078,75.8848,75.7078,75.8848,4026.0
2017-04-26 11:25:00,85.74,85.8,85.74,85.79,2017.0,75.8848,75.9379,75.8848,75.929,2017.0
2017-04-26 11:30:00,85.78,85.8,85.77,85.8,692.0,75.9202,75.9379,75.9113,75.9379,692.0
2017-04-26 11:35:00,85.82,85.82,85.76,85.78,928.0,75.9556,75.9556,75.9025,75.9202,928.0
2017-04-26 11:40:00,85.79,85.83,85.72,85.74,9607.0,75.929,75.9644,75.8671,75.8848,9607.0
2017-04-26 11:45:00,85.72,85.74,85.62,85.65,3979.0,75.8671,75.8848,75.7786,75.8051,3979.0
2017-04-26 11:50:00,85.63,85.68,85.62,85.62,1250.0,75.7874,75.8317,75.7786,75.7786,1250.0
2017-04-26 11:55:00,85.68,85.73,85.68,85.73,1616.0,75.8317,75.8759,75.8317,75.8759,1616.0
2017-04-26 12:00:00,85.7,85.76,85.69,85.75,2646.0,75.8494,75.9025,75.8405,75.8936,2646.0
2017-04-26 12:05:00,85.77,85.8,85.73,85.73,1100.0,75.9113,75.9379,75.8759,75.8759,1100.0
2017-04-26 12:10:00,85.72,85.79,85.72,85.79,2146.0,75.8671,75.929,75.8671,75.929,2146.0
2017-04-26 12:15:00,85.75,85.76,85.73,85.75,1039.0,75.8936,75.9025,75.8759,75.8936,1039.0
2017-04-26 12:20:00,85.73,85.73,85.71,85.72,967.0,75.8759,75.8759,75.8582,75.8671,967.0
2017-04-26 12:25:00,85.73,85.76,85.71,85.76,1734.0,75.8759,75.9025,75.8582,75.9025,1734.0
2017-04-26 12:30:00,85.74,85.75,85.71,85.75,1822.0,75.8848,75.8936,75.8582,75.8936,1822.0
2017-04-26 12:35:00,85.76,85.76,85.69,85.69,400.0,75.9025,75.9025,75.8405,75.8405,400.0
2017-04-26 12:40:00,85.72,85.76,85.69,85.7,1617.0,75.8671,75.9025,75.8405,75.8494,1617.0
2017-04-26 12:45:00,85.71,85.76,85.7,85.7,2395.0,75.8582,75.9025,75.8494,75.8494,2395.0
2017-04-26 12:50:00,85.68,85.75,85.68,85.73,3326.0,75.8317,75.8936,75.8317,75.8759,3326.0
2017-04-26 12:55:00,85.75,85.76,85.72,85.76,1175.0,75.8936,75.9025,75.8671,75.9025,1175.0
2017-04-26 13:00:00,85.77,85.77,85.7,85.7,640.0,75.9113,75.9113,75.8494,75.8494,640.0
2017-04-26 13:05:00,85.73,85.77,85.73,85.76,1657.0,75.8759,75.9113,75.8759,75.9025,1657.0
2017-04-26 13:10:00,85.74,85.98,85.74,85.83,10021.0,75.8848,76.0972,75.8848,75.9644,10021.0
2017-04-26 13:15:00,85.84,85.86,85.83,85.86,879.0,75.9733,75.991,75.9644,75.991,879.0
2017-04-26 13:20:00,85.84,85.87,85.84,85.85,400.0,75.9733,75.9998,75.9733,75.9821,400.0
2017-04-26 13:25:00,85.81,85.81,85.78,85.8,6433.0,75.9467,75.9467,75.9202,75.9379,6433.0
2017-04-26 13:30:00,85.78,85.78,85.68,85.73,2947.0,75.9202,75.9202,75.8317,75.8759,2947.0
2017-04-26 13:35:00,85.72,85.78,85.7,85.77,1560.0,75.8671,75.9202,75.8494,75.9113,1560.0
2017-04-26 13:40:00,85.75,85.84,85.7,85.81,3500.0,75.8936,75.9733,75.8494,75.9467,3500.0
2017-04-26 13:45:00,85.81,85.83,85.67,85.67,2254.0,75.9467,75.9644,75.8228,75.8228,2254.0
2017-04-26 13:50:00,85.69,85.71,85.68,85.68,1000.0,75.8405,75.8582,75.8317,75.8317,1000.0
2017-04-26 13:55:00,85.66,85.69,85.61,85.66,2334.0,75.814,75.8405,75.7697,75.814,2334.0
2017-04-26 14:00:00,85.62,85.65,85.57,85.65,3550.0,75.7786,75.8051,75.7343,75.8051,3550.0
2017-04-26 14:05:00,85.63,85.63,85.57,85.57,1036.0,75.7874,75.7874,75.7343,75.7343,1036.0
2017-04-26 14:10:00,85.59,85.63,85.59,85.62,2641.0,75.752,75.7874,75.752,75.7786,2641.0
2017-04-26 14:15:00,85.64,85.68,85.63,85.65,2392.0,75.7963,75.8317,75.7874,75.8051,2392.0
2017-04-26 14:20:00,85.66,85.68,85.62,85.65,2038.0,75.814,75.8317,75.7786,75.8051,2038.0
2017-04-26 14:25:00,85.66,85.66,85.63,85.64,1450.0,75.814,75.814,75.7874,75.7963,1450.0
2017-04-26 14:30:00,85.6,85.67,85.56,85.67,3209.0,75.7609,75.8228,75.7255,75.8228,3209.0
2017-04-26 14:35:00,85.65,85.65,85.61,85.62,1525.0,75.8051,75.8051,75.7697,75.7786,1525.0
2017-04-26 14:40:00,85.64,85.65,85.59,85.63,4651.0,75.7963,75.8051,75.752,75.7874,4651.0
2017-04-26 14:45:00,85.65,85.66,85.57,85.57,1769.0,75.8051,75.814,75.7343,75.7343,1769.0
2017-04-26 14:50:00,85.6,85.61,85.57,85.57,3020.0,75.7609,75.7697,75.7343,75.7343,3020.0
2017-04-26 14:55:00,85.57,85.6,85.54,85.54,4057.0,75.7343,75.7609,75.7078,75.7078,4057.0
2017-04-26 15:00:00,85.55,85.59,85.52,85.59,3665.0,75.7166,75.752,75.6901,75.752,3665.0
2017-04-26 15:05:00,85.6,85.6,85.54,85.56,2607.0,75.7609,75.7609,75.7078,75.7255,2607.0
2017-04-26 15:10:00,85.55,85.58,85.53,85.56,4268.0,75.7166,75.7432,75.6989,75.7255,4268.0
2017-04-26 15:15:00,85.56,85.56,85.53,85.53,2500.0,75.7255,75.7255,75.6989,75.6989,2500.0
2017-04-26 15:20:00,85.52,85.53,85.5,85.51,5363.0,75.6901,75.6989,75.6724,75.6812,5363.0
2017-04-26 15:25:00,85.51,85.51,85.45,85.47,12208.0,75.6812,75.6812,75.6281,75.6458,12208.0
2017-04-26 15:30:00,85.47,85.48,85.41,85.41,11691.0,75.6458,75.6547,75.5927,75.5927,11691.0
2017-04-26 15:35:00,85.41,85.44,85.34,85.42,16513.0,75.5927,75.6193,75.5308,75.6016,16513.0
2017-04-26 15:40:00,85.41,85.44,85.39,85.39,34317.0,75.5927,75.6193,75.575,75.575,34317.0
2017-04-26 15:45:00,85.39,85.39,85.33,85.38,23690.0,75.575,75.575,75.5219,75.5662,23690.0
2017-04-26 15:50:00,85.38,85.42,85.35,85.38,51493.0,75.5662,75.6016,75.5396,75.5662,51493.0
2017-04-26 15:55:00,85.36,85.44,85.33,85.4,45675.0,75.5485,75.6193,75.5219,75.5839,45675.0
2017-04-27 09:30:00,85.47,85.85,85.41,85.85,10816.0,75.6458,75.9821,75.5927,75.9821,10816.0
2017-04-27 09:35:00,85.84,86.05,85.84,86.05,12250.0,75.9733,76.1592,75.9733,76.1592,12250.0
2017-04-27 09:40:00,86.05,86.2,86.04,86.09,15414.0,76.1592,76.2919,76.1503,76.1946,15414.0
2017-04-27 09:45:00,86.02,86.16,86.01,86.16,3320.0,76.1326,76.2565,76.1238,76.2565,3320.0
2017-04-27 09:50:00,86.07,86.07,86.01,86.07,2333.0,76.1769,76.1769,76.1238,76.1769,2333.0
2017-04-27 09:55:00,86.05,86.09,86.02,86.05,1818.0,76.1592,76.1946,76.1326,76.1592,1818.0
2017-04-27 10:00:00,86.05,86.13,86.04,86.13,6939.0,76.1592,76.23,76.1503,76.23,6939.0
2017-04-27 10:05:00,86.12,86.18,86.07,86.13,3800.0,76.2211,76.2742,76.1769,76.23,3800.0
2017-04-27 10:10:00,86.13,86.18,86.1,86.18,4500.0,76.23,76.2742,76.2034,76.2742,4500.0
2017-04-27 10:15:00,86.18,86.21,86.17,86.19,2669.0,76.2742,76.3008,76.2654,76.2831,2669.0
2017-04-27 10:20:00,86.18,86.2,86.15,86.17,2300.0,76.2742,76.2919,76.2477,76.2654,2300.0
2017-04-27 10:25:00,86.15,86.17,86.1,86.11,1362.0,76.2477,76.2654,76.2034,76.2123,1362.0
2017-04-27 10:30:00,86.08,86.08,86.05,86.07,2302.0,76.1857,76.1857,76.1592,76.1769,2302.0
2017-04-27 10:35:00,86.06,86.1,86.04,86.04,2188.0,76.168,76.2034,76.1503,76.1503,2188.0
2017-04-27 10:40:00,86.04,86.11,86.03,86.1,1592.0,76.1503,76.2123,76.1415,76.2034,1592.0
2017-04-27 10:45:00,86.08,86.09,86.01,86.01,2374.0,76.1857,76.1946,76.1238,76.1238,2374.0
2017-04-27 10:50:00,86.0,86.02,85.89,85.94,8315.0,76.1149,76.1326,76.0175,76.0618,8315.0
2017-04-27 10:55:00,85.91,85.99,85.87,85.99,6831.0,76.0353,76.1061,75.9998,76.1061,6831.0
2017-04-27 11:00:00,86.0,86.07,85.98,86.07,1672.0,76.1149,76.1769,76.0972,76.1769,1672.0
2017-04-27 11:05:00,86.05,86.06,85.98,85.98,4151.0,76.1592,76.168,76.0972,76.0972,4151.0
2017-04-27 11:10:00,85.96,86.05,85.96,86.05,4023.0,76.0795,76.1592,76.0795,76.1592,4023.0
2017-04-27 11:15:00,86.03,86.06,86.03,86.05,1833.0,76.1415,76.168,76.1415,76.1592,1833.0
2017-04-27 11:20:00,86.05,86.05,85.99,86.01,2900.0,76.1592,76.1592,76.1061,76.1238,2900.0
2017-04-27 11:25:00,86.01,86.02,85.94,85.94,23566.0,76.1238,76.1326,76.0618,76.0618,23566.0
2017-04-27 11:30:00,85.94,86.04,85.89,86.03,13559.0,76.0618,76.1503,76.0175,76.1415,13559.0
2017-04-27 11:35:00,86.02,86.02,86.0,86.0,4434.0,76.1326,76.1326,76.1149,76.1149,4434.0
2017-04-27 11:40:00,86.0,86.01,85.82,85.85,24497.0,76.1149,76.1238,75.9556,75.9821,24497.0
2017-04-27 11:45:00,85.86,85.86,85.79,85.84,4187.0,75.991,75.991,75.929,75.9733,4187.0
2017-04-27 11:50:00,85.81,85.83,85.8,85.83,1692.0,75.9467,75.9644,75.9379,75.9644,1692.0
2017-04-27 11:55:00,85.84,85.87,85.82,85.85,2784.0,75.9733,75.9998,75.9556,75.9821,2784.0
2017-04-27 12:00:00,85.87,85.92,85.87,85.92,2009.0,75.9998,76.0441,75.9998,76.0441,2009.0
2017-04-27 12:05:00,85.9,85.91,85.86,85.87,3342.0,76.0264,76.0353,75.991,75.9998,3342.0
2017-04-27 12:10:00,85.87,85.89,85.86,85.87,656.0,75.9998,76.0175,75.991,75.9998,656.0
2017-04-27 12:15:00,85.87,85.89,85.86,85.89,1300.0,75.9998,76.0175,75.991,76.0175,1300.0
2017-04-27 12:20:00,85.87,85.9,85.86,85.86,4124.0,75.9998,76.0264,75.991,75.991,4124.0
2017-04-27 12:25:00,85.88,85.88,85.82,85.88,2531.0,76.0087,76.0087,75.9556,76.0087,2531.0
2017-04-27 12:30:00,85.92,85.94,85.88,85.91,1790.0,76.0441,76.0618,76.0087,76.0353,1790.0
2017-04-27 12:35:00,85.88,85.93,85.87,85.88,1475.0,76.0087,76.053,75.9998,76.0087,1475.0
2017-04-27 12:40:00,85.92,85.95,85.92,85.94,2299.0,76.0441,76.0707,76.0441,76.0618,2299.0
2017-04-27 12:45:00,85.94,86.02,85.94,85.98,10843.0,76.0618,76.1326,76.0618,76.0972,10843.0
2017-04-27 12:50:00,86.01,86.08,86.01,86.08,1137.0,76.1238,76.1857,76.1238,76.1857,1137.0
2017-04-27 12:55:00,86.08,86.2,86.07,86.2,5794.0,76.1857,76.2919,76.1769,76.2919,5794.0
2017-04-27 13:00:00,86.16,86.2,86.15,86.16,2850.0,76.2565,76.2919,76.2477,76.2565,2850.0
2017-04-27 13:05:00,86.17,86.2,86.15,86.2,2786.0,76.2654,76.2919,76.2477,76.2919,2786.0
2017-04-27 13:10:00,86.2,86.2,86.16,86.19,1900.0,76.2919,76.2919,76.2565,76.2831,1900.0
2017-04-27 13:15:00,86.16,86.17,86.14,86.15,2800.0,76.2565,76.2654,76.2388,76.2477,2800.0
2017-04-27 13:20:00,86.13,86.15,86.13,86.14,700.0,76.23,76.2477,76.23,76.2388,700.0
2017-04-27 13:25:00,86.14,86.19,86.13,86.19,3113.0,76.2388,76.2831,76.23,76.2831,3113.0
2017-04-27 13:30:00,86.19,86.19,86.15,86.15,3168.0,76.2831,76.2831,76.2477,76.2477,3168.0
2017-04-27 13:35:00,86.15,86.16,86.14,86.14,3262.0,76.2477,76.2565,76.2388,76.2388,3262.0
2017-04-27 13:40:00,86.12,86.15,86.12,86.12,1743.0,76.2211,76.2477,76.2211,76.2211,1743.0
2017-04-27 13:45:00,86.12,86.15,86.12,86.12,1500.0,76.2211,76.2477,76.2211,76.2211,1500.0
2017-04-27 13:50:00,86.13,86.15,86.12,86.12,6766.0,76.23,76.2477,76.2211,76.2211,6766.0
2017-04-27 13:55:00,86.13,86.13,86.08,86.1,3600.0,76.23,76.23,76.1857,76.2034,3600.0
2017-04-27 14:00:00,86.1,86.1,86.06,86.06,1984.0,76.2034,76.2034,76.168,76.168,1984.0
2017-04-27 14:05:00,86.06,86.08,86.03,86.07,5108.0,76.168,76.1857,76.1415,76.1769,5108.0
2017-04-27 14:10:00,86.07,86.08,86.06,86.06,3820.0,76.1769,76.1857,76.168,76.168,3820.0
2017-04-27 14:15:00,86.07,86.08,86.05,86.05,1900.0,76.1769,76.1857,76.1592,76.1592,1900.0
2017-04-27 14:20:00,86.05,86.08,86.05,86.07,2185.0,76.1592,76.1857,76.1592,76.1769,2185.0
2017-04-27 14:25:00,86.05,86.05,85.97,85.99,3828.0,76.1592,76.1592,76.0884,76.1061,3828.0
2017-04-27 14:30:00,86.0,86.09,86.0,86.06,2400.0,76.1149,76.1946,76.1149,76.168,2400.0
2017-04-27 14:35:00,86.05,86.06,86.04,86.05,2086.0,76.1592,76.168,76.1503,76.1592,2086.0
2017-04-27 14:40:00,86.03,86.06,86.02,86.06,2863.0,76.1415,76.168,76.1326,76.168,2863.0
2017-04-27 14:45:00,86.06,86.07,86.05,86.06,3471.0,76.168,76.1769,76.1592,76.168,3471.0
2017-04-27 14:50:00,86.06,86.06,86.01,86.02,3667.0,76.168,76.168,76.1238,76.1326,3667.0
2017-04-27 14:55:00,86.03,86.04,86.01,86.04,2621.0,76.1415,76.1503,76.1238,76.1503,2621.0
2017-04-27 15:00:00,86.02,86.02,85.97,85.98,4832.0,76.1326,76.1326,76.0884,76.0972,4832.0
2017-04-27 15:05:00,85.98,85.99,85.92,85.96,8576.0,76.0972,76.1061,76.0441,76.0795,8576.0
2017-04-27 15:10:00,85.97,86.04,85.97,86.04,1838.0,76.0884,76.1503,76.0884,76.1503,1838.0
2017-04-27 15:15:00,86.04,86.06,86.01,86.01,4300.0,76.1503,76.168,76.1238,76.1238,4300.0
2017-04-27 15:20:00,86.0,86.04,85.96,86.02,6225.0,76.1149,76.1503,76.0795,76.1326,6225.0
2017-04-27 15:25:00,86.04,86.06,86.02,86.05,2294.0,76.1503,76.168,76.1326,76.1592,2294.0
2017-04-27 15:30:00,86.06,86.1,86.06,86.07,4341.0,76.168,76.2034,76.168,76.1769,4341.0
2017-04-27 15:35:00,86.08,86.08,86.01,86.04,8146.0,76.1857,76.1857,76.1238,76.1503,8146.0
2017-04-27 15:40:00,86.03,86.04,86.02,86.04,4598.0,76.1415,76.1503,76.1326,76.1503,4598.0
2017-04-27 15:45:00,86.04,86.06,86.01,86.02,9552.0,76.1503,76.168,76.1238,76.1326,9552.0
2017-04-27 15:50:00,86.02,86.02,85.98,85.98,15119.0,76.1326,76.1326,76.0972,76.0972,15119.0
2017-04-27 15:55:00,85.98,86.09,85.98,86.06,29157.0,76.0972,76.1946,76.0972,76.168,29157.0
2017-04-28 09:30:00,86.11,86.17,85.78,85.98,9958.0,76.2123,76.2654,75.9202,76.0972,9958.0
2017-04-28 09:35:00,85.88,85.9,85.77,85.77,800.0,76.0087,76.0264,75.9113,75.9113,800.0
2017-04-28 09:40:00,85.81,85.81,85.73,85.75,3000.0,75.9467,75.9467,75.8759,75.8936,3000.0
2017-04-28 09:45:00,85.72,86.01,85.72,85.77,9701.0,75.8671,76.1238,75.8671,75.9113,9701.0
2017-04-28 09:50:00,85.76,86.0,85.75,85.9,8200.0,75.9025,76.1149,75.8936,76.0264,8200.0
2017-04-28 09:55:00,85.92,85.92,85.84,85.85,585.0,76.0441,76.0441,75.9733,75.9821,585.0
2017-04-28 10:00:00,85.84,85.95,85.8,85.85,11453.0,75.9733,76.0707,75.9379,75.9821,11453.0
2017-04-28 10:05:00,85.84,85.84,85.71,85.75,5903.0,75.9733,75.9733,75.8582,75.8936,5903.0
2017-04-28 10:10:00,85.75,85.76,85.69,85.7,3600.0,75.8936,75.9025,75.8405,75.8494,3600.0
2017-04-28 10:15:00,85.67,85.69,85.66,85.67,1402.0,75.8228,75.8405,75.814,75.8228,1402.0
2017-04-28 10:20:00,85.65,85.65,85.52,85.52,2852.0,75.8051,75.8051,75.6901,75.6901,2852.0
2017-04-28 10:25:00,85.51,85.51,85.42,85.45,8583.0,75.6812,75.6812,75.6016,75.6281,8583.0
2017-04-28 10:30:00,85.43,85.48,85.39,85.48,2850.0,75.6104,75.6547,75.575,75.6547,2850.0
2017-04-28 10:35:00,85.49,85.53,85.43,85.45,4102.0,75.6635,75.6989,75.6104,75.6281,4102.0
2017-04-28 10:40:00,85.44,85.44,85.39,85.41,2156.0,75.6193,75.6193,75.575,75.5927,2156.0
2017-04-28 10:45:00,85.38,85.41,85.37,85.37,1804.0,75.5662,75.5927,75.5573,75.5573,1804.0
2017-04-28 10:50:00,85.36,85.45,85.31,85.45,2805.0,75.5485,75.6281,75.5042,75.6281,2805.0
2017-04-28 10:55:00,85.44,85.52,85.42,85.52,3635.0,75.6193,75.6901,75.6016,75.6901,3635.0
2017-04-28 11:00:00,85.51,85.51,85.47,85.5,2300.0,75.6812,75.6812,75.6458,75.6724,2300.0
2017-04-28 11:05:00,85.55,85.55,85.46,85.48,5433.0,75.7166,75.7166,75.637,75.6547,5433.0
2017-04-28 11:10:00,85.5,85.6,85.5,85.56,4101.0,75.6724,75.7609,75.6724,75.7255,4101.0
2017-04-28 11:15:00,85.55,85.55,85.47,85.48,4103.0,75.7166,75.7166,75.6458,75.6547,4103.0
2017-04-28 11:20:00,85.5,85.51,85.44,85.44,11445.0,75.6724,75.6812,75.6193,75.6193,11445.0
2017-04-28 11:25:00,85.45,85.5,85.44,85.48,11072.0,75.6281,75.6724,75.6193,75.6547,11072.0
2017-04-28 11:30:00,85.46,85.51,85.42,85.48,20730.0,75.637,75.6812,75.6016,75.6547,20730.0
2017-04-28 11:35:00,85.47,85.59,85.46,85.53,18902.0,75.6458,75.752,75.637,75.6989,18902.0
2017-04-28 11:40:00,85.53,85.71,85.52,85.66,12576.0,75.6989,75.8582,75.6901,75.814,12576.0
2017-04-28 11:45:00,85.64,85.8,85.63,85.7,19561.0,75.7963,75.9379,75.7874,75.8494,19561.0
2017-04-28 11:50:00,85.7,85.83,85.69,85.83,20857.0,75.8494,75.9644,75.8405,75.9644,20857.0
2017-04-28 11:55:00,85.83,85.83,85.76,85.83,10101.0,75.9644,75.9644,75.9025,75.9644,10101.0
2017-04-28 12:00:00,85.83,85.9,85.83,85.84,3943.0,75.9644,76.0264,75.9644,75.9733,3943.0
2017-04-28 12:05:00,85.82,85.82,85.76,85.8,3985.0,75.9556,75.9556,75.9025,75.9379,3985.0
2017-04-28 12:10:00,85.81,85.87,85.81,85.82,5800.0,75.9467,75.9998,75.9467,75.9556,5800.0
2017-04-28 12:15:00,85.79,85.81,85.79,85.81,986.0,75.929,75.9467,75.929,75.9467,986.0
2017-04-28 12:20:00,85.82,85.83,85.79,85.82,11007.0,75.9556,75.9644,75.929,75.9556,11007.0
2017-04-28 12:25:00,85.8,85.81,85.79,85.79,520.0,75.9379,75.9467,75.929,75.929,520.0
2017-04-28 12:30:00,85.8,85.81,85.78,85.8,6260.0,75.9379,75.9467,75.9202,75.9379,6260.0
2017-04-28 12:35:00,85.79,85.8,85.75,85.76,4301.0,75.929,75.9379,75.8936,75.9025,4301.0
2017-04-28 12:40:00,85.75,85.86,85.74,85.85,3330.0,75.8936,75.991,75.8848,75.9821,3330.0
2017-04-28 12:45:00,85.86,85.88,85.86,85.88,600.0,75.991,76.0087,75.991,76.0087,600.0
2017-04-28 12:50:00,85.88,85.88,85.81,85.83,2648.0,76.0087,76.0087,75.9467,75.9644,2648.0
2017-04-28 12:55:00,85.83,85.86,85.83,85.84,1743.0,75.9644,75.991,75.9644,75.9733,1743.0
2017-04-28 13:00:00,85.84,86.12,85.48,86.04,111903.0,75.9733,76.2211,75.6547,76.1503,111903.0
2017-04-28 13:05:00,86.02,86.06,85.99,86.02,10606.0,76.1326,76.168,76.1061,76.1326,10606.0
2017-04-28 13:10:00,86.0,86.08,86.0,86.07,6236.0,76.1149,76.1857,76.1149,76.1769,6236.0
2017-04-28 13:15:00,86.08,86.09,86.04,86.04,2374.0,76.1857,76.1946,76.1503,76.1503,2374.0
2017-04-28 13:20:00,86.04,86.04,86.01,86.03,1884.0,76.1503,76.1503,76.1238,76.1415,1884.0
2017-04-28 13:25:00,86.02,86.04,85.98,86.01,5248.0,76.1326,76.1503,76.0972,76.1238,5248.0
2017-04-28 13:30:00,86.01,86.02,85.96,85.97,5146.0,76.1238,76.1326,76.0795,76.0884,5146.0
2017-04-28 13:35:00,85.97,85.97,85.91,85.91,2368.0,76.0884,76.0884,76.0353,76.0353,2368.0
2017-04-28 13:40:00,85.9,85.9,85.85,85.86,15607.0,76.0264,76.0264,75.9821,75.991,15607.0
2017-04-28 13:45:00,85.87,85.88,85.83,85.83,2123.0,75.9998,76.0087,75.9644,75.9644,2123.0
2017-04-28 13:50:00,85.81,85.84,85.8,85.84,2000.0,75.9467,75.9733,75.9379,75.9733,2000.0
2017-04-28 13:55:00,85.86,85.86,85.84,85.86,3304.0,75.991,75.991,75.9733,75.991,3304.0
2017-04-28 14:00:00,85.85,85.86,85.82,85.85,2236.0,75.9821,75.991,75.9556,75.9821,2236.0
2017-04-28 14:05:00,85.86,85.86,85.83,85.85,6176.0,75.991,75.991,75.9644,75.9821,6176.0
2017-04-28 14:10:00,85.86,85.86,85.82,85.83,2436.0,75.991,75.991,75.9556,75.9644,2436.0
2017-04-28 14:15:00,85.83,85.87,85.82,85.84,5832.0,75.9644,75.9998,75.9556,75.9733,5832.0
2017-04-28 14:20:00,85.81,85.86,85.81,85.85,7700.0,75.9467,75.991,75.9467,75.9821,7700.0
2017-04-28 14:25:00,85.84,85.92,85.84,85.88,74288.0,75.9733,76.0441,75.9733,76.0087,74288.0
2017-04-28 14:30:00,85.88,85.93,85.87,85.93,4283.0,76.0087,76.053,75.9998,76.053,4283.0
2017-04-28 14:35:00,85.93,85.93,85.89,85.92,6856.0,76.053,76.053,76.0175,76.0441,6856.0
2017-04-28 14:40:00,85.93,85.99,85.93,85.99,3185.0,76.053,76.1061,76.053,76.1061,3185.0
2017-04-28 14:45:00,86.0,86.01,85.98,86.01,1874.0,76.1149,76.1238,76.0972,76.1238,1874.0
2017-04-28 14:50:00,85.99,85.99,85.87,85.93,31600.0,76.1061,76.1061,75.9998,76.053,31600.0
2017-04-28 14:55:00,85.92,85.92,85.85,85.92,7970.0,76.0441,76.0441,75.9821,76.0441,7970.0
2017-04-28 15:00:00,85.88,85.88,85.83,85.86,4721.0,76.0087,76.0087,75.9644,75.991,4721.0
2017-04-28 15:05:00,85.85,85.9,85.84,85.9,1299.0,75.9821,76.0264,75.9733,76.0264,1299.0
2017-04-28 15:10:00,85.88,85.91,85.88,85.91,2103.0,76.0087,76.0353,76.0087,76.0353,2103.0
2017-04-28 15:15:00,85.91,85.92,85.88,85.92,5774.0,76.0353,76.0441,76.0087,76.0441,5774.0
2017-04-28 15:20:00,85.91,85.97,85.89,85.96,3160.0,76.0353,76.0884,76.0175,76.0795,3160.0
2017-04-28 15:25:00,85.95,85.96,85.92,85.92,7437.0,76.0707,76.0795,76.0441,76.0441,7437.0
2017-04-28 15:30:00,85.92,85.94,85.87,85.91,5529.0,76.0441,76.0618,75.9998,76.0353,5529.0
2017-04-28 15:35:00,85.91,85.93,85.91,85.93,6320.0,76.0353,76.053,76.0353,76.053,6320.0
2017-04-28 15:40:00,85.92,85.95,85.91,85.94,10024.0,76.0441,76.0707,76.0353,76.0618,10024.0
2017-04-28 15:45:00,85.95,85.96,85.94,85.96,10800.0,76.0707,76.0795,76.0618,76.0795,10800.0
2017-04-28 15:50:00,85.96,86.01,85.96,85.97,17562.0,76.0795,76.1238,76.0795,76.0884,17562.0
2017-04-28 15:55:00,85.96,86.04,85.96,86.0,31196.0,76.0795,76.1503,76.0795,76.1149,31196.0
2017-05-01 09:30:00,86.27,86.27,86.01,86.07,13255.0,76.3539,76.3539,76.1238,76.1769,13255.0
2017-05-01 09:35:00,86.05,86.15,86.01,86.06,1533.0,76.1592,76.2477,76.1238,76.168,1533.0
2017-05-01 09:40:00,86.1,86.11,85.93,86.0,7350.0,76.2034,76.2123,76.053,76.1149,7350.0
2017-05-01 09:45:00,85.98,86.08,85.97,86.07,1285.0,76.0972,76.1857,76.0884,76.1769,1285.0
2017-05-01 09:50:00,86.06,86.23,86.06,86.21,3392.0,76.168,76.3185,76.168,76.3008,3392.0
2017-05-01 09:55:00,86.18,86.24,86.17,86.2,1257.0,76.2742,76.3273,76.2654,76.2919,1257.0
2017-05-01 10:00:00,86.16,86.19,86.11,86.16,6129.0,76.2565,76.2831,76.2123,76.2565,6129.0
2017-05-01 10:05:00,86.12,86.12,86.02,86.03,2941.0,76.2211,76.2211,76.1326,76.1415,2941.0
2017-05-01 10:10:00,86.02,86.02,85.93,85.94,5052.0,76.1326,76.1326,76.053,76.0618,5052.0
2017-05-01 10:15:00,85.93,86.02,85.93,86.02,4734.0,76.053,76.1326,76.053,76.1326,4734.0
2017-05-01 10:20:00,86.0,86.0,85.88,85.92,4500.0,76.1149,76.1149,76.0087,76.0441,4500.0
2017-05-01 10:25:00,85.96,86.01,85.96,85.97,3605.0,76.0795,76.1238,76.0795,76.0884,3605.0
2017-05-01 10:30:00,85.97,86.01,85.92,86.0,20021.0,76.0884,76.1238,76.0441,76.1149,20021.0
2017-05-01 10:35:00,86.01,86.59,85.97,86.47,45015.0,76.1238,76.6371,76.0884,76.5309,45015.0
2017-05-01 10:40:00,86.45,86.54,86.45,86.54,3122.0,76.5132,76.5928,76.5132,76.5928,3122.0
2017-05-01 10:45:00,86.54,86.63,86.54,86.61,9855.0,76.5928,76.6725,76.5928,76.6548,9855.0
2017-05-01 10:50:00,86.62,86.62,86.55,86.55,4657.0,76.6636,76.6636,76.6017,76.6017,4657.0
2017-05-01 10:55:00,86.52,86.52,86.44,86.47,6179.0,76.5751,76.5751,76.5043,76.5309,6179.0
2017-05-01 11:00:00,86.47,86.47,86.43,86.44,2722.0,76.5309,76.5309,76.4955,76.5043,2722.0
2017-05-01 11:05:00,86.45,86.46,86.42,86.42,2117.0,76.5132,76.522,76.4866,76.4866,2117.0
2017-05-01 11:10:00,86.42,86.42,86.4,86.4,1300.0,76.4866,76.4866,76.4689,76.4689,1300.0
2017-05-01 11:15:00,86.41,86.47,86.38,86.47,3938.0,76.4778,76.5309,76.4512,76.5309,3938.0
2017-05-01 11:20:00,86.45,86.52,86.45,86.51,2700.0,76.5132,76.5751,76.5132,76.5663,2700.0
2017-05-01 11:25:00,86.51,86.51,86.41,86.42,3614.0,76.5663,76.5663,76.4778,76.4866,3614.0
2017-05-01 11:30:00,86.4,86.43,86.35,86.37,3940.0,76.4689,76.4955,76.4247,76.4424,3940.0
2017-05-01 11:35:00,86.39,86.46,86.39,86.41,2200.0,76.4601,76.522,76.4601,76.4778,2200.0
2017-05-01 11:40:00,86.41,86.41,86.41,86.41,200.0,76.4778,76.4778,76.4778,76.4778,200.0
2017-05-01 11:45:00,86.41,86.45,86.41,86.45,1900.0,76.4778,76.5132,76.4778,76.5132,1900.0
2017-05-01 11:50:00,86.46,86.5,86.46,86.47,3307.0,76.522,76.5574,76.522,76.5309,3307.0
2017-05-01 11:55:00,86.48,86.52,86.47,86.47,2808.0,76.5397,76.5751,76.5309,76.5309,2808.0
2017-05-01 12:00:00,86.47,86.48,86.44,86.48,2725.0,76.5309,76.5397,76.5043,76.5397,2725.0
2017-05-01 12:05:00,86.48,86.49,86.46,86.47,2200.0,76.5397,76.5486,76.522,76.5309,2200.0
2017-05-01 12:10:00,86.49,86.53,86.49,86.51,4930.0,76.5486,76.584,76.5486,76.5663,4930.0
2017-05-01 12:15:00,86.5,86.52,86.48,86.52,2000.0,76.5574,76.5751,76.5397,76.5751,2000.0
2017-05-01 12:20:00,86.51,86.51,86.46,86.46,4833.0,76.5663,76.5663,76.522,76.522,4833.0
2017-05-01 12:25:00,86.46,86.47,86.45,86.47,2522.0,76.522,76.5309,76.5132,76.5309,2522.0
2017-05-01 12:30:00,86.48,86.48,86.46,86.47,1200.0,76.5397,76.5397,76.522,76.5309,1200.0
2017-05-01 12:35:00,86.47,86.47,86.44,86.45,2387.0,76.5309,76.5309,76.5043,76.5132,2387.0
2017-05-01 12:40:00,86.44,86.44,86.42,86.42,2581.0,76.5043,76.5043,76.4866,76.4866,2581.0
2017-05-01 12:45:00,86.42,86.44,86.36,86.38,6700.0,76.4866,76.5043,76.4335,76.4512,6700.0
2017-05-01 12:50:00,86.38,86.39,86.24,86.26,18908.0,76.4512,76.4601,76.3273,76.345,18908.0
2017-05-01 12:55:00,86.25,86.28,86.21,86.23,6212.0,76.3362,76.3627,76.3008,76.3185,6212.0
2017-05-01 13:00:00,86.23,86.25,86.2,86.21,3657.0,76.3185,76.3362,76.2919,76.3008,3657.0
2017-05-01 13:05:00,86.23,86.26,86.22,86.24,2300.0,76.3185,76.345,76.3096,76.3273,2300.0
2017-05-01 13:10:00,86.23,86.25,86.21,86.25,1600.0,76.3185,76.3362,76.3008,76.3362,1600.0
2017-05-01 13:15:00,86.23,86.25,86.21,86.21,3561.0,76.3185,76.3362,76.3008,76.3008,3561.0
2017-05-01 13:20:00,86.22,86.23,86.21,86.21,801.0,76.3096,76.3185,76.3008,76.3008,801.0
2017-05-01 13:25:00,86.21,86.23,86.2,86.2,2530.0,76.3008,76.3185,76.2919,76.2919,2530.0
2017-05-01 13:30:00,86.21,86.21,86.18,86.19,2800.0,76.3008,76.3008,76.2742,76.2831,2800.0
2017-05-01 13:35:00,86.18,86.2,86.18,86.18,2603.0,76.2742,76.2919,76.2742,76.2742,2603.0
2017-05-01 13:40:00,86.2,86.24,86.2,86.22,4507.0,76.2919,76.3273,76.2919,76.3096,4507.0
2017-05-01 13:45:00,86.22,86.27,86.21,86.27,13200.0,76.3096,76.3539,76.3008,76.3539,13200.0
2017-05-01 13:50:00,86.27,86.32,86.27,86.29,4500.0,76.3539,76.3981,76.3539,76.3716,4500.0
2017-05-01 13:55:00,86.29,86.4,86.29,86.4,3000.0,76.3716,76.4689,76.3716,76.4689,3000.0
2017-05-01 14:00:00,86.39,86.41,86.36,86.37,12934.0,76.4601,76.4778,76.4335,76.4424,12934.0
2017-05-01 14:05:00,86.36,86.36,86.27,86.3,4204.0,76.4335,76.4335,76.3539,76.3804,4204.0
2017-05-01 14:10:00,86.3,86.36,86.28,86.36,3515.0,76.3804,76.4335,76.3627,76.4335,3515.0
2017-05-01 14:15:00,86.37,86.39,86.34,86.39,4382.0,76.4424,76.4601,76.4158,76.4601,4382.0
2017-05-01 14:20:00,86.38,86.4,86.35,86.4,5043.0,76.4512,76.4689,76.4247,76.4689,5043.0
2017-05-01 14:25:00,86.41,86.44,86.39,86.41,3403.0,76.4778,76.5043,76.4601,76.4778,3403.0
2017-05-01 14:30:00,86.4,86.4,86.33,86.34,4408.0,76.4689,76.4689,76.407,76.4158,4408.0
2017-05-01 14:35:00,86.34,86.42,86.34,86.39,14715.0,76.4158,76.4866,76.4158,76.4601,14715.0
2017-05-01 14:40:00,86.38,86.39,86.33,86.34,4250.0,76.4512,76.4601,76.407,76.4158,4250.0
2017-05-01 14:45:00,86.35,86.39,86.35,86.37,7063.0,76.4247,76.4601,76.4247,76.4424,7063.0
2017-05-01 14:50:00,86.36,86.4,86.3,86.4,9713.0,76.4335,76.4689,76.3804,76.4689,9713.0
2017-05-01 14:55:00,86.4,86.4,86.38,86.4,3138.0,76.4689,76.4689,76.4512,76.4689,3138.0
2017-05-01 15:00:00,86.39,86.52,86.39,86.52,9477.0,76.4601,76.5751,76.4601,76.5751,9477.0
2017-05-01 15:05:00,86.51,86.55,86.5,86.53,8722.0,76.5663,76.6017,76.5574,76.584,8722.0
2017-05-01 15:10:00,86.53,86.53,86.45,86.47,18635.0,76.584,76.584,76.5132,76.5309,18635.0
2017-05-01 15:15:00,86.44,86.45,86.33,86.38,13622.0,76.5043,76.5132,76.407,76.4512,13622.0
2017-05-01 15:20:00,86.37,86.44,86.36,86.41,13191.0,76.4424,76.5043,76.4335,76.4778,13191.0
2017-05-01 15:25:00,86.41,86.42,86.29,86.32,15448.0,76.4778,76.4866,76.3716,76.3981,15448.0
2017-05-01 15:30:00,86.31,86.36,86.31,86.34,6379.0,76.3893,76.4335,76.3893,76.4158,6379.0
2017-05-01 15:35:00,86.36,86.36,86.33,86.34,14463.0,76.4335,76.4335,76.407,76.4158,14463.0
2017-05-01 15:40:00,86.34,86.36,86.32,86.35,14974.0,76.4158,76.4335,76.3981,76.4247,14974.0
2017-05-01 15:45:00,86.34,86.34,86.27,86.29,13334.0,76.4158,76.4158,76.3539,76.3716,13334.0
2017-05-01 15:50:00,86.29,86.31,86.27,86.28,19040.0,76.3716,76.3893,76.3539,76.3627,19040.0
2017-05-01 15:55:00,86.29,86.29,86.13,86.17,53030.0,76.3716,76.3716,76.23,76.2654,53030.0
2017-05-02 09:30:00,86.27,86.37,86.17,86.27,11207.0,76.3539,76.4424,76.2654,76.3539,11207.0
2017-05-02 09:35:00,86.35,86.42,86.25,86.42,1853.0,76.4247,76.4866,76.3362,76.4866,1853.0
2017-05-02 09:40:00,86.37,86.43,86.28,86.37,10160.0,76.4424,76.4955,76.3627,76.4424,10160.0
2017-05-02 09:45:00,86.29,86.39,86.21,86.39,8308.0,76.3716,76.4601,76.3008,76.4601,8308.0
2017-05-02 09:50:00,86.36,86.36,86.3,86.36,1100.0,76.4335,76.4335,76.3804,76.4335,1100.0
2017-05-02 09:55:00,86.34,86.41,86.32,86.35,3226.0,76.4158,76.4778,76.3981,76.4247,3226.0
2017-05-02 10:00:00,86.34,86.34,86.21,86.31,5668.0,76.4158,76.4158,76.3008,76.3893,5668.0
2017-05-02 10:05:00,86.3,86.33,86.26,86.29,3953.0,76.3804,76.407,76.345,76.3716,3953.0
2017-05-02 10:10:00,86.31,86.31,86.19,86.19,2062.0,76.3893,76.3893,76.2831,76.2831,2062.0
2017-05-02 10:15:00,86.24,86.3,86.24,86.26,820.0,76.3273,76.3804,76.3273,76.345,820.0
2017-05-02 10:20:00,86.32,86.37,86.29,86.36,1677.0,76.3981,76.4424,76.3716,76.4335,1677.0
2017-05-02 10:25:00,86.38,86.43,86.38,86.41,3587.0,76.4512,76.4955,76.4512,76.4778,3587.0
2017-05-02 10:30:00,86.42,86.46,86.41,86.46,600.0,76.4866,76.522,76.4778,76.522,600.0
2017-05-02 10:35:00,86.44,86.45,86.34,86.34,4654.0,76.5043,76.5132,76.4158,76.4158,4654.0
2017-05-02 10:40:00,86.34,86.36,86.21,86.21,4654.0,76.4158,76.4335,76.3008,76.3008,4654.0
2017-05-02 10:45:00,86.22,86.24,86.13,86.13,4944.0,76.3096,76.3273,76.23,76.23,4944.0
2017-05-02 10:50:00,86.13,86.19,86.13,86.14,4900.0,76.23,76.2831,76.23,76.2388,4900.0
2017-05-02 10:55:00,86.14,86.15,86.06,86.09,2900.0,76.2388,76.2477,76.168,76.1946,2900.0
2017-05-02 11:00:00,86.08,86.15,86.07,86.1,6200.0,76.1857,76.2477,76.1769,76.2034,6200.0
2017-05-02 11:05:00,86.1,86.1,85.98,85.99,4747.0,76.2034,76.2034,76.0972,76.1061,4747.0
2017-05-02 11:10:00,85.99,86.03,85.99,86.02,2199.0,76.1061,76.1415,76.1061,76.1326,2199.0
2017-05-02 11:15:00,86.01,86.01,85.92,85.92,3900.0,76.1238,76.1238,76.0441,76.0441,3900.0
2017-05-02 11:20:00,85.91,85.93,85.82,85.84,4150.0,76.0353,76.053,75.9556,75.9733,4150.0
2017-05-02 11:25:00,85.82,85.85,85.76,85.76,7483.0,75.9556,75.9821,75.9025,75.9025,7483.0
2017-05-02 11:30:00,85.77,85.83,85.77,85.83,11733.0,75.9113,75.9644,75.9113,75.9644,11733.0
2017-05-02 11:35:00,85.81,85.85,85.81,85.84,5590.0,75.9467,75.9821,75.9467,75.9733,5590.0
2017-05-02 11:40:00,85.84,85.86,85.83,85.83,3740.0,75.9733,75.991,75.9644,75.9644,3740.0
2017-05-02 11:45:00,85.82,85.82,85.79,85.79,2264.0,75.9556,75.9556,75.929,75.929,2264.0
2017-05-02 11:50:00,85.76,85.77,85.7,85.7,2536.0,75.9025,75.9113,75.8494,75.8494,2536.0
2017-05-02 11:55:00,85.72,85.72,85.66,85.67,5581.0,75.8671,75.8671,75.814,75.8228,5581.0
2017-05-02 12:00:00,85.7,85.84,85.68,85.82,7240.0,75.8494,75.9733,75.8317,75.9556,7240.0
2017-05-02 12:05:00,85.85,85.9,85.85,85.9,3097.0,75.9821,76.0264,75.9821,76.0264,3097.0
2017-05-02 12:10:00,85.9,85.96,85.9,85.96,2600.0,76.0264,76.0795,76.0264,76.0795,2600.0
2017-05-02 12:15:00,85.96,85.96,85.9,85.96,5134.0,76.0795,76.0795,76.0264,76.0795,5134.0
2017-05-02 12:20:00,85.94,85.98,85.94,85.95,3349.0,76.0618,76.0972,76.0618,76.0707,3349.0
2017-05-02 12:25:00,85.95,85.97,85.95,85.95,4800.0,76.0707,76.0884,76.0707,76.0707,4800.0
2017-05-02 12:30:00,85.96,85.97,85.94,85.96,4596.0,76.0795,76.0884,76.0618,76.0795,4596.0
2017-05-02 12:35:00,85.95,85.97,85.93,85.96,5500.0,76.0707,76.0884,76.053,76.0795,5500.0
2017-05-02 12:40:00,85.95,85.96,85.9,85.93,5258.0,76.0707,76.0795,76.0264,76.053,5258.0
2017-05-02 12:45:00,85.92,85.96,85.92,85.92,2335.0,76.0441,76.0795,76.0441,76.0441,2335.0
2017-05-02 12:50:00,85.91,85.94,85.87,85.87,3791.0,76.0353,76.0618,75.9998,75.9998,3791.0
2017-05-02 12:55:00,85.86,85.88,85.79,85.8,4044.0,75.991,76.0087,75.929,75.9379,4044.0
2017-05-02 13:00:00,85.8,85.81,85.74,85.74,8619.0,75.9379,75.9467,75.8848,75.8848,8619.0
2017-05-02 13:05:00,85.75,85.79,85.68,85.68,3700.0,75.8936,75.929,75.8317,75.8317,3700.0
2017-05-02 13:10:00,85.71,85.71,85.62,85.66,5986.0,75.8582,75.8582,75.7786,75.814,5986.0
2017-05-02 13:15:00,85.65,85.66,85.51,85.57,5324.0,75.8051,75.814,75.6812,75.7343,5324.0
2017-05-02 13:20:00,85.56,85.59,85.52,85.56,1750.0,75.7255,75.752,75.6901,75.7255,1750.0
2017-05-02 13:25:00,85.56,85.58,85.4,85.4,10889.0,75.7255,75.7432,75.5839,75.5839,10889.0
2017-05-02 13:30:00,85.41,85.48,85.4,85.48,5587.0,75.5927,75.6547,75.5839,75.6547,5587.0
2017-05-02 13:35:00,85.48,85.56,85.47,85.55,5751.0,75.6547,75.7255,75.6458,75.7166,5751.0
2017-05-02 13:40:00,85.56,85.58,85.54,85.56,5979.0,75.7255,75.7432,75.7078,75.7255,5979.0
2017-05-02 13:45:00,85.55,85.58,85.54,85.55,2701.0,75.7166,75.7432,75.7078,75.7166,2701.0
2017-05-02 13:50:00,85.52,85.54,85.49,85.52,5135.0,75.6901,75.7078,75.6635,75.6901,5135.0
2017-05-02 13:55:00,85.51,85.52,85.49,85.5,7000.0,75.6812,75.6901,75.6635,75.6724,7000.0
2017-05-02 14:00:00,85.49,85.54,85.46,85.51,13235.0,75.6635,75.7078,75.637,75.6812,13235.0
2017-05-02 14:05:00,85.55,85.58,85.52,85.54,26164.0,75.7166,75.7432,75.6901,75.7078,26164.0
2017-05-02 14:10:00,85.54,85.58,85.53,85.57,29187.0,75.7078,75.7432,75.6989,75.7343,29187.0
2017-05-02 14:15:00,85.56,85.62,85.55,85.61,6825.0,75.7255,75.7786,75.7166,75.7697,6825.0
2017-05-02 14:20:00,85.6,85.72,85.59,85.66,14017.0,75.7609,75.8671,75.752,75.814,14017.0
2017-05-02 14:25:00,85.66,85.66,85.59,85.59,9397.0,75.814,75.814,75.752,75.752,9397.0
2017-05-02 14:30:00,85.59,85.71,85.59,85.71,10218.0,75.752,75.8582,75.752,75.8582,10218.0
2017-05-02 14:35:00,85.69,85.73,85.68,85.73,15935.0,75.8405,75.8759,75.8317,75.8759,15935.0
2017-05-02 14:40:00,85.73,85.82,85.72,85.81,13990.0,75.8759,75.9556,75.8671,75.9467,13990.0
2017-05-02 14:45:00,85.82,85.84,85.78,85.81,10006.0,75.9556,75.9733,75.9202,75.9467,10006.0
2017-05-02 14:50:00,85.8,85.8,85.75,85.75,4595.0,75.9379,75.9379,75.8936,75.8936,4595.0
2017-05-02 14:55:00,85.76,85.8,85.74,85.78,11733.0,75.9025,75.9379,75.8848,75.9202,11733.0
2017-05-02 15:00:00,85.78,85.8,85.73,85.75,7595.0,75.9202,75.9379,75.8759,75.8936,7595.0
2017-05-02 15:05:00,85.76,85.77,85.74,85.76,10209.0,75.9025,75.9113,75.8848,75.9025,10209.0
2017-05-02 15:10:00,85.76,85.83,85.76,85.83,7500.0,75.9025,75.9644,75.9025,75.9644,7500.0
2017-05-02 15:15:00,85.82,85.86,85.82,85.86,4388.0,75.9556,75.991,75.9556,75.991,4388.0
2017-05-02 15:20:00,85.85,85.91,85.85,85.9,11000.0,75.9821,76.0353,75.9821,76.0264,11000.0
2017-05-02 15:25:00,85.89,85.91,85.83,85.83,10427.0,76.0175,76.0353,75.9644,75.9644,10427.0
2017-05-02 15:30:00,85.83,85.86,85.83,85.84,13154.0,75.9644,75.991,75.9644,75.9733,13154.0
2017-05-02 15:35:00,85.83,85.86,85.82,85.86,8225.0,75.9644,75.991,75.9556,75.991,8225.0
2017-05-02 15:40:00,85.85,85.88,85.84,85.87,8268.0,75.9821,76.0087,75.9733,75.9998,8268.0
2017-05-02 15:45:00,85.88,85.9,85.88,85.88,15809.0,76.0087,76.0264,76.0087,76.0087,15809.0
2017-05-02 15:50:00,85.89,85.97,85.88,85.94,34456.0,76.0175,76.0884,76.0087,76.0618,34456.0
2017-05-02 15:55:00,85.94,85.96,85.85,85.92,60222.0,76.0618,76.0795,75.9821,76.0441,60222.0
2017-05-03 09:30:00,85.64,86.14,85.64,86.14,8298.0,75.7963,76.2388,75.7963,76.2388,8298.0
2017-05-03 09:35:00,86.05,86.05,85.86,85.93,7216.0,76.1592,76.1592,75.991,76.053,7216.0
2017-05-03 09:40:00,85.96,86.05,85.96,86.05,6400.0,76.0795,76.1592,76.0795,76.1592,6400.0
2017-05-03 09:45:00,86.03,86.13,86.02,86.13,5726.0,76.1415,76.23,76.1326,76.23,5726.0
2017-05-03 09:50:00,86.11,86.28,86.09,86.26,8026.0,76.2123,76.3627,76.1946,76.345,8026.0
2017-05-03 09:55:00,86.25,86.25,86.08,86.08,5207.0,76.3362,76.3362,76.1857,76.1857,5207.0
2017-05-03 10:00:00,86.14,86.18,85.92,86.03,20438.0,76.2388,76.2742,76.0441,76.1415,20438.0
2017-05-03 10:05:00,86.01,86.08,85.95,86.06,15835.0,76.1238,76.1857,76.0707,76.168,15835.0
2017-05-03 10:10:00,86.06,86.06,85.9,85.9,4402.0,76.168,76.168,76.0264,76.0264,4402.0
2017-05-03 10:15:00,85.9,86.02,85.88,86.02,5265.0,76.0264,76.1326,76.0087,76.1326,5265.0
2017-05-03 10:20:00,86.0,86.02,85.98,85.99,2851.0,76.1149,76.1326,76.0972,76.1061,2851.0
2017-05-03 10:25:00,86.0,86.05,85.98,86.05,2700.0,76.1149,76.1592,76.0972,76.1592,2700.0
2017-05-03 10:30:00,86.05,86.33,86.02,86.24,20347.0,76.1592,76.407,76.1326,76.3273,20347.0
2017-05-03 10:35:00,86.27,86.27,86.19,86.19,2513.0,76.3539,76.3539,76.2831,76.2831,2513.0
2017-05-03 10:40:00,86.19,86.19,86.11,86.11,2283.0,76.2831,76.2831,76.2123,76.2123,2283.0
2017-05-03 10:45:00,86.1,86.11,85.97,85.98,3700.0,76.2034,76.2123,76.0884,76.0972,3700.0
2017-05-03 10:50:00,85.97,85.97,85.88,85.96,12945.0,76.0884,76.0884,76.0087,76.0795,12945.0
2017-05-03 10:55:00,85.96,85.99,85.95,85.98,6902.0,76.0795,76.1061,76.0707,76.0972,6902.0
2017-05-03 11:00:00,86.0,86.07,85.95,85.98,5000.0,76.1149,76.1769,76.0707,76.0972,5000.0
2017-05-03 11:05:00,85.97,86.02,85.96,85.99,3162.0,76.0884,76.1326,76.0795,76.1061,3162.0
2017-05-03 11:10:00,85.97,85.97,85.88,85.89,3836.0,76.0884,76.0884,76.0087,76.0175,3836.0
2017-05-03 11:15:00,85.86,85.91,85.78,85.91,5137.0,75.991,76.0353,75.9202,76.0353,5137.0
2017-05-03 11:20:00,85.94,86.03,85.9,85.93,4100.0,76.0618,76.1415,76.0264,76.053,4100.0
2017-05-03 11:25:00,85.9,85.92,85.89,85.91,2500.0,76.0264,76.0441,76.0175,76.0353,2500.0
2017-05-03 11:30:00,85.92,85.94,85.86,85.88,2401.0,76.0441,76.0618,75.991,76.0087,2401.0
2017-05-03 11:35:00,85.89,85.92,85.86,85.87,3001.0,76.0175,76.0441,75.991,75.9998,3001.0
2017-05-03 11:40:00,85.86,85.86,85.77,85.82,2951.0,75.991,75.991,75.9113,75.9556,2951.0
2017-05-03 11:45:00,85.85,85.88,85.8,85.88,4080.0,75.9821,76.0087,75.9379,76.0087,4080.0
2017-05-03 11:50:00,85.89,85.96,85.89,85.94,4622.0,76.0175,76.0795,76.0175,76.0618,4622.0
2017-05-03 11:55:00,85.98,86.04,85.98,86.01,3673.0,76.0972,76.1503,76.0972,76.1238,3673.0
2017-05-03 12:00:00,86.02,86.06,85.99,86.03,4601.0,76.1326,76.168,76.1061,76.1415,4601.0
2017-05-03 12:05:00,86.04,86.12,86.03,86.08,3594.0,76.1503,76.2211,76.1415,76.1857,3594.0
2017-05-03 12:10:00,86.06,86.06,86.01,86.04,1900.0,76.168,76.168,76.1238,76.1503,1900.0
2017-05-03 12:15:00,86.06,86.15,86.04,86.13,6234.0,76.168,76.2477,76.1503,76.23,6234.0
2017-05-03 12:20:00,86.13,86.13,86.05,86.05,2451.0,76.23,76.23,76.1592,76.1592,2451.0
2017-05-03 12:25:00,86.04,86.04,85.99,86.03,5048.0,76.1503,76.1503,76.1061,76.1415,5048.0
2017-05-03 12:30:00,86.06,86.11,86.05,86.09,2253.0,76.168,76.2123,76.1592,76.1946,2253.0
2017-05-03 12:35:00,86.09,86.11,86.08,86.1,2121.0,76.1946,76.2123,76.1857,76.2034,2121.0
2017-05-03 12:40:00,86.12,86.13,86.05,86.05,2507.0,76.2211,76.23,76.1592,76.1592,2507.0
2017-05-03 12:45:00,86.06,86.06,86.0,86.0,510.0,76.168,76.168,76.1149,76.1149,510.0
2017-05-03 12:50:00,86.0,86.01,85.99,85.99,3593.0,76.1149,76.1238,76.1061,76.1061,3593.0
2017-05-03 12:55:00,86.01,86.07,86.0,86.07,2268.0,76.1238,76.1769,76.1149,76.1769,2268.0
2017-05-03 13:00:00,86.08,86.08,86.06,86.07,3300.0,76.1857,76.1857,76.168,76.1769,3300.0
2017-05-03 13:05:00,86.08,86.08,86.05,86.05,4913.0,76.1857,76.1857,76.1592,76.1592,4913.0
2017-05-03 13:10:00,86.06,86.06,85.98,86.02,11957.0,76.168,76.168,76.0972,76.1326,11957.0
2017-05-03 13:15:00,86.02,86.05,86.02,86.03,3939.0,76.1326,76.1592,76.1326,76.1415,3939.0
2017-05-03 13:20:00,86.03,86.05,86.02,86.04,1000.0,76.1415,76.1592,76.1326,76.1503,1000.0
2017-05-03 13:25:00,86.01,86.05,85.97,86.03,7668.0,76.1238,76.1592,76.0884,76.1415,7668.0
2017-05-03 13:30:00,86.01,86.01,85.97,85.98,500.0,76.1238,76.1238,76.0884,76.0972,500.0
2017-05-03 13:35:00,85.98,86.01,85.97,85.99,3346.0,76.0972,76.1238,76.0884,76.1061,3346.0
2017-05-03 13:40:00,86.0,86.01,85.99,86.0,2218.0,76.1149,76.1238,76.1061,76.1149,2218.0
2017-05-03 13:45:00,86.0,86.08,85.99,86.05,5488.0,76.1149,76.1857,76.1061,76.1592,5488.0
2017-05-03 13:50:00,86.04,86.09,86.04,86.09,1400.0,76.1503,76.1946,76.1503,76.1946,1400.0
2017-05-03 13:55:00,86.1,86.14,86.1,86.13,1667.0,76.2034,76.2388,76.2034,76.23,1667.0
2017-05-03 14:00:00,86.14,86.16,86.1,86.11,5734.0,76.2388,76.2565,76.2034,76.2123,5734.0
2017-05-03 14:05:00,86.13,86.14,86.08,86.09,3479.0,76.23,76.2388,76.1857,76.1946,3479.0
2017-05-03 14:10:00,86.07,86.07,86.01,86.05,3954.0,76.1769,76.1769,76.1238,76.1592,3954.0
2017-05-03 14:15:00,86.06,86.07,85.96,85.98,5176.0,76.168,76.1769,76.0795,76.0972,5176.0
2017-05-03 14:20:00,85.98,86.04,85.98,86.04,4132.0,76.0972,76.1503,76.0972,76.1503,4132.0
2017-05-03 14:25:00,86.04,86.08,86.02,86.08,5116.0,76.1503,76.1857,76.1326,76.1857,5116.0
2017-05-03 14:30:00,86.07,86.1,86.05,86.1,2473.0,76.1769,76.2034,76.1592,76.2034,2473.0
2017-05-03 14:35:00,86.09,86.1,86.05,86.06,2505.0,76.1946,76.2034,76.1592,76.168,2505.0
2017-05-03 14:40:00,86.07,86.11,86.07,86.11,3302.0,76.1769,76.2123,76.1769,76.2123,3302.0
2017-05-03 14:45:00,86.11,86.11,86.05,86.06,4917.0,76.2123,76.2123,76.1592,76.168,4917.0
2017-05-03 14:50:00,86.06,86.1,86.01,86.05,11192.0,76.168,76.2034,76.1238,76.1592,11192.0
2017-05-03 14:55:00,86.04,86.06,86.02,86.06,5080.0,76.1503,76.168,76.1326,76.168,5080.0
2017-05-03 15:00:00,86.05,86.12,86.03,86.12,6204.0,76.1592,76.2211,76.1415,76.2211,6204.0
2017-05-03 15:05:00,86.11,86.15,86.11,86.12,4703.0,76.2123,76.2477,76.2123,76.2211,4703.0
2017-05-03 15:10:00,86.11,86.14,86.08,86.1,5498.0,76.2123,76.2388,76.1857,76.2034,5498.0
2017-05-03 15:15:00,86.1,86.11,86.09,86.1,6344.0,76.2034,76.2123,76.1946,76.2034,6344.0
2017-05-03 15:20:00,86.11,86.19,86.1,86.19,9536.0,76.2123,76.2831,76.2034,76.2831,9536.0
2017-05-03 15:25:00,86.19,86.19,86.15,86.17,8508.0,76.2831,76.2831,76.2477,76.2654,8508.0
2017-05-03 15:30:00,86.17,86.18,86.16,86.16,4209.0,76.2654,76.2742,76.2565,76.2565,4209.0
2017-05-03 15:35:00,86.17,86.2,86.16,86.17,11142.0,76.2654,76.2919,76.2565,76.2654,11142.0
2017-05-03 15:40:00,86.17,86.2,86.16,86.2,9420.0,76.2654,76.2919,76.2565,76.2919,9420.0
2017-05-03 15:45:00,86.2,86.24,86.2,86.24,12623.0,76.2919,76.3273,76.2919,76.3273,12623.0
2017-05-03 15:50:00,86.24,86.29,86.23,86.27,16510.0,76.3273,76.3716,76.3185,76.3539,16510.0
2017-05-03 15:55:00,86.27,86.38,86.26,86.35,69129.0,76.3539,76.4512,76.345,76.4247,69129.0
2017-05-04 09:30:00,86.37,86.79,86.29,86.76,14190.0,76.4424,76.8141,76.3716,76.7875,14190.0
2017-05-04 09:35:00,86.72,86.79,86.42,86.42,6200.0,76.7521,76.8141,76.4866,76.4866,6200.0
2017-05-04 09:40:00,86.46,86.71,86.46,86.49,6581.0,76.522,76.7433,76.522,76.5486,6581.0
2017-05-04 09:45:00,86.52,86.59,86.49,86.53,5061.0,76.5751,76.6371,76.5486,76.584,5061.0
2017-05-04 09:50:00,86.53,86.53,86.31,86.4,2659.0,76.584,76.584,76.3893,76.4689,2659.0
2017-05-04 09:55:00,86.41,86.47,86.3,86.37,3568.0,76.4778,76.5309,76.3804,76.4424,3568.0
2017-05-04 10:00:00,86.31,86.31,86.23,86.24,2893.0,76.3893,76.3893,76.3185,76.3273,2893.0
2017-05-04 10:05:00,86.27,86.28,86.17,86.26,6954.0,76.3539,76.3627,76.2654,76.345,6954.0
2017-05-04 10:10:00,86.28,86.29,86.19,86.2,2509.0,76.3627,76.3716,76.2831,76.2919,2509.0
2017-05-04 10:15:00,86.21,86.35,86.21,86.35,3963.0,76.3008,76.4247,76.3008,76.4247,3963.0
2017-05-04 10:20:00,86.34,86.36,86.29,86.33,5086.0,76.4158,76.4335,76.3716,76.407,5086.0
2017-05-04 10:25:00,86.32,86.36,86.24,86.28,8050.0,76.3981,76.4335,76.3273,76.3627,8050.0
2017-05-04 10:30:00,86.28,86.28,86.19,86.2,2948.0,76.3627,76.3627,76.2831,76.2919,2948.0
2017-05-04 10:35:00,86.17,86.19,86.13,86.14,4011.0,76.2654,76.2831,76.23,76.2388,4011.0
2017-05-04 10:40:00,86.12,86.17,85.64,85.72,49722.0,76.2211,76.2654,75.7963,75.8671,49722.0
2017-05-04 10:45:00,85.65,85.7,85.44,85.45,25086.0,75.8051,75.8494,75.6193,75.6281,25086.0
2017-05-04 10:50:00,85.46,85.51,85.42,85.42,7466.0,75.637,75.6812,75.6016,75.6016,7466.0
2017-05-04 10:55:00,85.44,85.56,85.4,85.55,16515.0,75.6193,75.7255,75.5839,75.7166,16515.0
2017-05-04 11:00:00,85.57,85.82,85.54,85.8,7933.0,75.7343,75.9556,75.7078,75.9379,7933.0
2017-05-04 11:05:00,85.81,85.92,85.77,85.92,9058.0,75.9467,76.0441,75.9113,76.0441,9058.0
2017-05-04 11:10:00,85.91,85.94,85.89,85.9,6617.0,76.0353,76.0618,76.0175,76.0264,6617.0
2017-05-04 11:15:00,85.89,85.94,85.85,85.89,4990.0,76.0175,76.0618,75.9821,76.0175,4990.0
2017-05-04 11:20:00,85.87,85.91,85.86,85.89,3472.0,75.9998,76.0353,75.991,76.0175,3472.0
2017-05-04 11:25:00,85.87,85.9,85.86,85.87,4009.0,75.9998,76.0264,75.991,75.9998,4009.0
2017-05-04 11:30:00,85.85,85.91,85.83,85.84,4198.0,75.9821,76.0353,75.9644,75.9733,4198.0
2017-05-04 11:35:00,85.83,85.93,85.83,85.89,3409.0,75.9644,76.053,75.9644,76.0175,3409.0
2017-05-04 11:40:00,85.92,86.03,85.9,86.03,7437.0,76.0441,76.1415,76.0264,76.1415,7437.0
2017-05-04 11:45:00,86.02,86.16,85.98,86.16,10715.0,76.1326,76.2565,76.0972,76.2565,10715.0
2017-05-04 11:50:00,86.11,86.15,86.08,86.14,4103.0,76.2123,76.2477,76.1857,76.2388,4103.0
2017-05-04 11:55:00,86.11,86.15,85.98,86.05,4204.0,76.2123,76.2477,76.0972,76.1592,4204.0
2017-05-04 12:00:00,86.01,86.04,85.89,86.01,9947.0,76.1238,76.1503,76.0175,76.1238,9947.0
2017-05-04 12:05:00,85.99,86.03,85.98,86.03,2700.0,76.1061,76.1415,76.0972,76.1415,2700.0
2017-05-04 12:10:00,86.02,86.04,85.96,86.01,3737.0,76.1326,76.1503,76.0795,76.1238,3737.0
2017-05-04 12:15:00,86.04,86.04,85.95,85.95,3675.0,76.1503,76.1503,76.0707,76.0707,3675.0
2017-05-04 12:20:00,85.9,85.95,85.86,85.87,14738.0,76.0264,76.0707,75.991,75.9998,14738.0
2017-05-04 12:25:00,85.87,85.89,85.84,85.85,8120.0,75.9998,76.0175,75.9733,75.9821,8120.0
2017-05-04 12:30:00,85.86,85.86,85.74,85.75,6242.0,75.991,75.991,75.8848,75.8936,6242.0
2017-05-04 12:35:00,85.75,85.8,85.75,85.8,3198.0,75.8936,75.9379,75.8936,75.9379,3198.0
2017-05-04 12:40:00,85.8,85.82,85.77,85.8,4347.0,75.9379,75.9556,75.9113,75.9379,4347.0
2017-05-04 12:45:00,85.8,85.97,85.8,85.94,7549.0,75.9379,76.0884,75.9379,76.0618,7549.0
2017-05-04 12:50:00,85.94,85.97,85.85,85.86,7577.0,76.0618,76.0884,75.9821,75.991,7577.0
2017-05-04 12:55:00,85.88,85.96,85.85,85.96,1610.0,76.0087,76.0795,75.9821,76.0795,1610.0
2017-05-04 13:00:00,85.99,86.08,85.94,86.05,6458.0,76.1061,76.1857,76.0618,76.1592,6458.0
2017-05-04 13:05:00,86.07,86.13,86.04,86.09,9651.0,76.1769,76.23,76.1503,76.1946,9651.0
2017-05-04 13:10:00,86.07,86.08,85.99,86.0,3900.0,76.1769,76.1857,76.1061,76.1149,3900.0
2017-05-04 13:15:00,86.02,86.07,86.02,86.04,4412.0,76.1326,76.1769,76.1326,76.1503,4412.0
2017-05-04 13:20:00,86.05,86.08,85.97,86.03,5575.0,76.1592,76.1857,76.0884,76.1415,5575.0
2017-05-04 13:25:00,86.04,86.05,85.94,85.97,2581.0,76.1503,76.1592,76.0618,76.0884,2581.0
2017-05-04 13:30:00,85.93,85.97,85.93,85.95,1528.0,76.053,76.0884,76.053,76.0707,1528.0
2017-05-04 13:35:00,85.93,85.98,85.92,85.96,3709.0,76.053,76.0972,76.0441,76.0795,3709.0
2017-05-04 13:40:00,85.92,85.95,85.88,85.91,2461.0,76.0441,76.0707,76.0087,76.0353,2461.0
2017-05-04 13:45:00,85.91,86.0,85.91,85.96,2061.0,76.0353,76.1149,76.0353,76.0795,2061.0
2017-05-04 13:50:00,85.98,86.01,85.6,85.69,22299.0,76.0972,76.1238,75.7609,75.8405,22299.0
2017-05-04 13:55:00,85.7,85.75,85.62,85.62,7925.0,75.8494,75.8936,75.7786,75.7786,7925.0
2017-05-04 14:00:00,85.65,86.17,85.65,86.17,20201.0,75.8051,76.2654,75.8051,76.2654,20201.0
2017-05-04 14:05:00,86.19,86.36,86.19,86.31,9383.0,76.2831,76.4335,76.2831,76.3893,9383.0
2017-05-04 14:10:00,86.32,86.35,86.27,86.33,7265.0,76.3981,76.4247,76.3539,76.407,7265.0
2017-05-04 14:15:00,86.35,86.36,86.2,86.2,10118.0,76.4247,76.4335,76.2919,76.2919,10118.0
2017-05-04 14:20:00,86.2,86.21,86.15,86.17,5287.0,76.2919,76.3008,76.2477,76.2654,5287.0
2017-05-04 14:25:00,86.15,86.19,86.15,86.17,2873.0,76.2477,76.2831,76.2477,76.2654,2873.0
2017-05-04 14:30:00,86.17,86.17,86.07,86.1,3165.0,76.2654,76.2654,76.1769,76.2034,3165.0
2017-05-04 14:35:00,86.12,86.12,86.02,86.04,3423.0,76.2211,76.2211,76.1326,76.1503,3423.0
2017-05-04 14:40:00,86.04,86.12,86.04,86.11,5485.0,76.1503,76.2211,76.1503,76.2123,5485.0
2017-05-04 14:45:00,86.11,86.16,86.11,86.14,4816.0,76.2123,76.2565,76.2123,76.2388,4816.0
2017-05-04 14:50:00,86.14,86.15,86.08,86.08,3773.0,76.2388,76.2477,76.1857,76.1857,3773.0
2017-05-04 14:55:00,86.09,86.14,86.08,86.09,3372.0,76.1946,76.2388,76.1857,76.1946,3372.0
2017-05-04 15:00:00,86.08,86.17,86.07,86.14,7321.0,76.1857,76.2654,76.1769,76.2388,7321.0
2017-05-04 15:05:00,86.14,86.16,86.03,86.16,15217.0,76.2388,76.2565,76.1415,76.2565,15217.0
2017-05-04 15:10:00,86.16,86.19,86.13,86.19,6625.0,76.2565,76.2831,76.23,76.2831,6625.0
2017-05-04 15:15:00,86.19,86.22,86.14,86.19,10655.0,76.2831,76.3096,76.2388,76.2831,10655.0
2017-05-04 15:20:00,86.19,86.19,86.05,86.11,20500.0,76.2831,76.2831,76.1592,76.2123,20500.0
2017-05-04 15:25:00,86.11,86.17,86.03,86.11,9364.0,76.2123,76.2654,76.1415,76.2123,9364.0
2017-05-04 15:30:00,86.1,86.26,86.08,86.26,16823.0,76.2034,76.345,76.1857,76.345,16823.0
2017-05-04 15:35:00,86.23,86.25,86.19,86.21,11780.0,76.3185,76.3362,76.2831,76.3008,11780.0
2017-05-04 15:40:00,86.23,86.25,86.12,86.17,18014.0,76.3185,76.3362,76.2211,76.2654,18014.0
2017-05-04 15:45:00,86.16,86.2,86.09,86.11,14875.0,76.2565,76.2919,76.1946,76.2123,14875.0
2017-05-04 15:50:00,86.12,86.14,86.07,86.09,25930.0,76.2211,76.2388,76.1769,76.1946,25930.0
2017-05-04 15:55:00,86.08,86.17,86.02,86.09,54307.0,76.1857,76.2654,76.1326,76.1946,54307.0
2017-05-05 09:30:00,87.43,87.69,86.5,86.51,64467.0,77.3805,77.6107,76.5574,76.5663,64467.0
2017-05-05 09:35:00,86.6,86.7,85.81,85.9,38940.0,76.6459,76.7344,75.9467,76.0264,38940.0
2017-05-05 09:40:00,85.81,85.88,85.26,85.3,26582.0,75.9467,76.0087,75.46,75.4954,26582.0
2017-05-05 09:45:00,85.3,85.3,84.75,85.03,44933.0,75.4954,75.4954,75.0086,75.2564,44933.0
2017-05-05 09:50:00,85.1,85.23,84.58,84.75,48283.0,75.3184,75.4334,74.8581,75.0086,48283.0
2017-05-05 09:55:00,84.75,84.85,84.1,84.2,48653.0,75.0086,75.0971,74.4333,74.5218,48653.0
2017-05-05 10:00:00,84.19,84.75,84.18,84.75,36015.0,74.513,75.0086,74.5041,75.0086,36015.0
2017-05-05 10:05:00,84.75,84.76,84.24,84.26,23212.0,75.0086,75.0174,74.5572,74.5749,23212.0
2017-05-05 10:10:00,84.28,85.55,84.26,85.27,73687.0,74.5926,75.7166,74.5749,75.4688,73687.0
2017-05-05 10:15:00,85.26,85.97,85.05,85.87,81094.0,75.46,76.0884,75.2741,75.9998,81094.0
2017-05-05 10:20:00,85.91,85.97,85.56,85.91,16965.0,76.0353,76.0884,75.7255,76.0353,16965.0
2017-05-05 10:25:00,85.91,86.0,85.74,85.74,26362.0,76.0353,76.1149,75.8848,75.8848,26362.0
2017-05-05 10:30:00,85.77,85.92,85.65,85.79,23871.0,75.9113,76.0441,75.8051,75.929,23871.0
2017-05-05 10:35:00,85.81,86.13,85.72,86.13,28369.0,75.9467,76.23,75.8671,76.23,28369.0
2017-05-05 10:40:00,86.13,86.18,85.73,85.92,17440.0,76.23,76.2742,75.8759,76.0441,17440.0
2017-05-05 10:45:00,85.92,86.13,85.78,85.86,41999.0,76.0441,76.23,75.9202,75.991,41999.0
2017-05-05 10:50:00,85.83,85.94,85.32,85.37,15187.0,75.9644,76.0618,75.5131,75.5573,15187.0
2017-05-05 10:55:00,85.35,85.35,85.1,85.1,14314.0,75.5396,75.5396,75.3184,75.3184,14314.0
2017-05-05 11:00:00,85.08,85.34,85.07,85.34,23569.0,75.3007,75.5308,75.2918,75.5308,23569.0
2017-05-05 11:05:00,85.34,85.51,85.13,85.16,24937.0,75.5308,75.6812,75.3449,75.3715,24937.0
2017-05-05 11:10:00,85.19,85.26,85.09,85.15,18404.0,75.398,75.46,75.3095,75.3626,18404.0
2017-05-05 11:15:00,85.14,85.37,85.11,85.24,29659.0,75.3538,75.5573,75.3272,75.4423,29659.0
2017-05-05 11:20:00,85.23,85.32,85.1,85.11,11829.0,75.4334,75.5131,75.3184,75.3272,11829.0
2017-05-05 11:25:00,85.09,85.29,85.09,85.15,18088.0,75.3095,75.4865,75.3095,75.3626,18088.0
2017-05-05 11:30:00,85.15,85.22,85.1,85.17,13435.0,75.3626,75.4246,75.3184,75.3803,13435.0
2017-05-05 11:35:00,85.15,85.2,85.03,85.07,19846.0,75.3626,75.4069,75.2564,75.2918,19846.0
2017-05-05 11:40:00,85.09,85.18,84.83,84.96,20069.0,75.3095,75.3892,75.0794,75.1944,20069.0
2017-05-05 11:45:00,84.92,84.97,84.74,84.78,11786.0,75.159,75.2033,74.9997,75.0351,11786.0
2017-05-05 11:50:00,84.77,84.98,84.76,84.97,11619.0,75.0263,75.2121,75.0174,75.2033,11619.0
2017-05-05 11:55:00,84.97,84.97,84.87,84.87,12743.0,75.2033,75.2033,75.1148,75.1148,12743.0
2017-05-05 12:00:00,84.85,84.97,84.74,84.8,18541.0,75.0971,75.2033,74.9997,75.0528,18541.0
2017-05-05 12:05:00,84.8,84.8,84.67,84.67,5468.0,75.0528,75.0528,74.9378,74.9378,5468.0
2017-05-05 12:10:00,84.69,84.71,84.54,84.7,10506.0,74.9555,74.9732,74.8227,74.9643,10506.0
2017-05-05 12:15:00,84.7,84.73,84.29,84.48,28722.0,74.9643,74.9909,74.6015,74.7696,28722.0
2017-05-05 12:20:00,84.43,84.44,83.97,84.12,44638.0,74.7254,74.7342,74.3182,74.451,44638.0
2017-05-05 12:25:00,84.12,84.13,83.99,84.12,13736.0,74.451,74.4598,74.3359,74.451,13736.0
2017-05-05 12:30:00,84.12,84.15,83.73,83.76,13001.0,74.451,74.4776,74.1058,74.1324,13001.0
2017-05-05 12:35:00,83.76,83.85,83.6,83.76,23149.0,74.1324,74.212,73.9908,74.1324,23149.0
2017-05-05 12:40:00,83.75,83.88,83.75,83.88,7550.0,74.1235,74.2386,74.1235,74.2386,7550.0
2017-05-05 12:45:00,83.88,84.23,83.86,84.14,26291.0,74.2386,74.5484,74.2209,74.4687,26291.0
2017-05-05 12:50:00,84.14,84.19,84.05,84.05,12437.0,74.4687,74.513,74.389,74.389,12437.0
2017-05-05 12:55:00,84.05,84.24,84.04,84.2,15699.0,74.389,74.5572,74.3802,74.5218,15699.0
2017-05-05 13:00:00,84.19,84.19,84.1,84.12,8782.0,74.513,74.513,74.4333,74.451,8782.0
2017-05-05 13:05:00,84.12,84.13,83.9,84.04,17698.0,74.451,74.4598,74.2563,74.3802,17698.0
2017-05-05 13:10:00,84.07,84.25,84.04,84.24,9778.0,74.4067,74.5661,74.3802,74.5572,9778.0
2017-05-05 13:15:00,84.26,84.62,84.24,84.38,21801.0,74.5749,74.8935,74.5572,74.6811,21801.0
2017-05-05 13:20:00,84.34,84.34,84.05,84.11,19970.0,74.6457,74.6457,74.389,74.4421,19970.0
2017-05-05 13:25:00,84.13,84.22,84.09,84.16,9001.0,74.4598,74.5395,74.4244,74.4864,9001.0
2017-05-05 13:30:00,84.19,84.38,84.14,84.32,17437.0,74.513,74.6811,74.4687,74.628,17437.0
2017-05-05 13:35:00,84.36,84.51,84.35,84.43,9620.0,74.6634,74.7962,74.6546,74.7254,9620.0
2017-05-05 13:40:00,84.45,84.47,84.37,84.38,7818.0,74.7431,74.7608,74.6723,74.6811,7818.0
2017-05-05 13:45:00,84.34,84.36,84.29,84.36,5778.0,74.6457,74.6634,74.6015,74.6634,5778.0
2017-05-05 13:50:00,84.36,84.38,84.34,84.37,8008.0,74.6634,74.6811,74.6457,74.6723,8008.0
2017-05-05 13:55:00,84.35,84.35,84.16,84.24,16541.0,74.6546,74.6546,74.4864,74.5572,16541.0
2017-05-05 14:00:00,84.21,84.37,84.2,84.35,10031.0,74.5307,74.6723,74.5218,74.6546,10031.0
2017-05-05 14:05:00,84.34,84.35,84.14,84.18,13697.0,74.6457,74.6546,74.4687,74.5041,13697.0
2017-05-05 14:10:00,84.18,84.25,84.18,84.25,3262.0,74.5041,74.5661,74.5041,74.5661,3262.0
2017-05-05 14:15:00,84.25,84.36,84.2,84.29,15193.0,74.5661,74.6634,74.5218,74.6015,15193.0
2017-05-05 14:20:00,84.27,84.33,84.25,84.32,8199.0,74.5838,74.6369,74.5661,74.628,8199.0
2017-05-05 14:25:00,84.32,84.32,84.11,84.11,16037.0,74.628,74.628,74.4421,74.4421,16037.0
2017-05-05 14:30:00,84.11,84.19,84.07,84.07,10837.0,74.4421,74.513,74.4067,74.4067,10837.0
2017-05-05 14:35:00,84.04,84.1,83.99,84.08,14931.0,74.3802,74.4333,74.3359,74.4156,14931.0
2017-05-05 14:40:00,84.07,84.66,84.06,84.51,35589.0,74.4067,74.9289,74.3979,74.7962,35589.0
2017-05-05 14:45:00,84.52,84.75,84.48,84.66,37342.0,74.805,75.0086,74.7696,74.9289,37342.0
2017-05-05 14:50:00,84.7,84.9,84.62,84.77,36630.0,74.9643,75.1413,74.8935,75.0263,36630.0
2017-05-05 14:55:00,84.78,84.96,84.75,84.82,15987.0,75.0351,75.1944,75.0086,75.0705,15987.0
2017-05-05 15:00:00,84.8,84.82,84.56,84.69,24410.0,75.0528,75.0705,74.8404,74.9555,24410.0
2017-05-05 15:05:00,84.66,84.74,84.61,84.71,14604.0,74.9289,74.9997,74.8847,74.9732,14604.0
2017-05-05 15:10:00,84.74,84.79,84.63,84.65,19910.0,74.9997,75.044,74.9024,74.9201,19910.0
2017-05-05 15:15:00,84.65,84.69,84.62,84.69,14703.0,74.9201,74.9555,74.8935,74.9555,14703.0
2017-05-05 15:20:00,84.67,84.83,84.62,84.78,16969.0,74.9378,75.0794,74.8935,75.0351,16969.0
2017-05-05 15:25:00,84.78,84.86,84.69,84.69,20581.0,75.0351,75.1059,74.9555,74.9555,20581.0
2017-05-05 15:30:00,84.68,84.71,84.55,84.55,21081.0,74.9466,74.9732,74.8316,74.8316,21081.0
2017-05-05 15:35:00,84.55,84.56,84.48,84.51,18712.0,74.8316,74.8404,74.7696,74.7962,18712.0
2017-05-05 15:40:00,84.5,84.6,84.47,84.53,57672.0,74.7873,74.8758,74.7608,74.8139,57672.0
2017-05-05 15:45:00,84.53,84.72,84.53,84.72,35727.0,74.8139,74.982,74.8139,74.982,35727.0
2017-05-05 15:50:00,84.7,84.71,84.48,84.48,46072.0,74.9643,74.9732,74.7696,74.7696,46072.0
2017-05-05 15:55:00,84.48,84.49,84.36,84.44,99527.0,74.7696,74.7785,74.6634,74.7342,99527.0
2017-05-08 09:30:00,84.3,84.48,84.3,84.34,9873.0,74.6103,74.7696,74.6103,74.6457,9873.0
2017-05-08 09:35:00,84.36,84.57,84.34,84.51,13271.0,74.6634,74.8493,74.6457,74.7962,13271.0
2017-05-08 09:40:00,84.57,84.58,84.46,84.46,17926.0,74.8493,74.8581,74.7519,74.7519,17926.0
2017-05-08 09:45:00,84.47,84.47,84.2,84.24,19010.0,74.7608,74.7608,74.5218,74.5572,19010.0
2017-05-08 09:50:00,84.21,84.26,83.82,83.82,34363.0,74.5307,74.5749,74.1855,74.1855,34363.0
2017-05-08 09:55:00,83.8,83.82,83.49,83.59,25632.0,74.1678,74.1855,73.8934,73.9819,25632.0
2017-05-08 10:00:00,83.59,83.9,83.59,83.88,19055.0,73.9819,74.2563,73.9819,74.2386,19055.0
2017-05-08 10:05:00,83.89,83.92,83.82,83.88,20650.0,74.2474,74.274,74.1855,74.2386,20650.0
2017-05-08 10:10:00,83.9,83.91,83.67,83.74,14902.0,74.2563,74.2651,74.0527,74.1147,14902.0
2017-05-08 10:15:00,83.76,83.77,83.54,83.56,14500.0,74.1324,74.1412,73.9377,73.9554,14500.0
2017-05-08 10:20:00,83.56,83.66,83.54,83.65,14253.0,73.9554,74.0439,73.9377,74.035,14253.0
2017-05-08 10:25:00,83.66,83.66,83.54,83.63,16451.0,74.0439,74.0439,73.9377,74.0173,16451.0
2017-05-08 10:30:00,83.63,83.75,83.58,83.75,10513.0,74.0173,74.1235,73.9731,74.1235,10513.0
2017-05-08 10:35:00,83.75,83.86,83.75,83.81,17898.0,74.1235,74.2209,74.1235,74.1766,17898.0
2017-05-08 10:40:00,83.81,83.96,83.8,83.96,36783.0,74.1766,74.3094,74.1678,74.3094,36783.0
2017-05-08 10:45:00,83.98,83.99,83.85,83.85,12065.0,74.3271,74.3359,74.212,74.212,12065.0
2017-05-08 10:50:00,83.85,83.85,83.73,83.75,13157.0,74.212,74.212,74.1058,74.1235,13157.0
2017-05-08 10:55:00,83.76,83.87,83.76,83.79,19205.0,74.1324,74.2297,74.1324,74.1589,19205.0
2017-05-08 11:00:00,83.76,83.81,83.73,83.76,17440.0,74.1324,74.1766,74.1058,74.1324,17440.0
2017-05-08 11:05:00,83.76,83.8,83.6,83.63,5905.0,74.1324,74.1678,73.9908,74.0173,5905.0
2017-05-08 11:10:00,83.64,83.64,83.39,83.41,13391.0,74.0262,74.0262,73.8049,73.8226,13391.0
2017-05-08 11:15:00,83.45,83.59,83.45,83.49,11637.0,73.858,73.9819,73.858,73.8934,11637.0
2017-05-08 11:20:00,83.48,83.49,83.25,83.27,23283.0,73.8846,73.8934,73.681,73.6987,23283.0
2017-05-08 11:25:00,83.27,83.56,83.27,83.56,14606.0,73.6987,73.9554,73.6987,73.9554,14606.0
2017-05-08 11:30:00,83.57,83.98,83.57,83.94,39926.0,73.9642,74.3271,73.9642,74.2917,39926.0
2017-05-08 11:35:00,83.92,83.92,83.79,83.8,14134.0,74.274,74.274,74.1589,74.1678,14134.0
2017-05-08 11:40:00,83.8,83.84,83.73,83.73,15236.0,74.1678,74.2032,74.1058,74.1058,15236.0
2017-05-08 11:45:00,83.74,83.75,83.65,83.72,11818.0,74.1147,74.1235,74.035,74.097,11818.0
2017-05-08 11:50:00,83.72,83.74,83.6,83.6,11452.0,74.097,74.1147,73.9908,73.9908,11452.0
2017-05-08 11:55:00,83.62,83.71,83.61,83.63,7590.0,74.0085,74.0881,73.9996,74.0173,7590.0
2017-05-08 12:00:00,83.59,83.65,83.57,83.65,12555.0,73.9819,74.035,73.9642,74.035,12555.0
2017-05-08 12:05:00,83.66,83.74,83.61,83.72,34834.0,74.0439,74.1147,73.9996,74.097,34834.0
2017-05-08 12:10:00,83.73,83.79,83.73,83.77,13395.0,74.1058,74.1589,74.1058,74.1412,13395.0
2017-05-08 12:15:00,83.76,83.83,83.75,83.78,21717.0,74.1324,74.1943,74.1235,74.1501,21717.0
2017-05-08 12:20:00,83.8,83.81,83.75,83.78,12586.0,74.1678,74.1766,74.1235,74.1501,12586.0
2017-05-08 12:25:00,83.8,83.82,83.77,83.78,4396.0,74.1678,74.1855,74.1412,74.1501,4396.0
2017-05-08 12:30:00,83.77,83.83,83.76,83.83,4001.0,74.1412,74.1943,74.1324,74.1943,4001.0
2017-05-08 12:35:00,83.84,83.85,83.78,83.83,7375.0,74.2032,74.212,74.1501,74.1943,7375.0
2017-05-08 12:40:00,83.82,83.86,83.82,83.85,3769.0,74.1855,74.2209,74.1855,74.212,3769.0
2017-05-08 12:45:00,83.86,83.87,83.83,83.87,5390.0,74.2209,74.2297,74.1943,74.2297,5390.0
2017-05-08 12:50:00,83.88,83.94,83.86,83.94,12499.0,74.2386,74.2917,74.2209,74.2917,12499.0
2017-05-08 12:55:00,83.94,83.97,83.84,83.86,14047.0,74.2917,74.3182,74.2032,74.2209,14047.0
2017-05-08 13:00:00,83.88,83.98,83.82,83.91,17522.0,74.2386,74.3271,74.1855,74.2651,17522.0
2017-05-08 13:05:00,83.91,83.98,83.74,83.74,19360.0,74.2651,74.3271,74.1147,74.1147,19360.0
2017-05-08 13:10:00,83.73,83.91,83.7,83.9,31083.0,74.1058,74.2651,74.0793,74.2563,31083.0
2017-05-08 13:15:00,83.92,83.94,83.78,83.94,19500.0,74.274,74.2917,74.1501,74.2917,19500.0
2017-05-08 13:20:00,83.96,84.15,83.96,84.03,14116.0,74.3094,74.4776,74.3094,74.3713,14116.0
2017-05-08 13:25:00,84.04,84.29,84.04,84.16,32209.0,74.3802,74.6015,74.3802,74.4864,32209.0
2017-05-08 13:30:00,84.13,84.21,84.06,84.06,27582.0,74.4598,74.5307,74.3979,74.3979,27582.0
2017-05-08 13:35:00,84.06,84.06,83.94,84.01,10540.0,74.3979,74.3979,74.2917,74.3536,10540.0
2017-05-08 13:40:00,84.01,84.15,83.86,83.86,31983.0,74.3536,74.4776,74.2209,74.2209,31983.0
2017-05-08 13:45:00,83.89,84.02,83.88,83.89,14478.0,74.2474,74.3625,74.2386,74.2474,14478.0
2017-05-08 13:50:00,83.87,83.97,83.86,83.91,11202.0,74.2297,74.3182,74.2209,74.2651,11202.0
2017-05-08 13:55:00,83.92,84.05,83.76,83.88,31339.0,74.274,74.389,74.1324,74.2386,31339.0
2017-05-08 14:00:00,83.81,83.85,83.72,83.76,10105.0,74.1766,74.212,74.097,74.1324,10105.0
2017-05-08 14:05:00,83.76,83.89,83.75,83.76,16867.0,74.1324,74.2474,74.1235,74.1324,16867.0
2017-05-08 14:10:00,83.77,83.79,83.61,83.68,25721.0,74.1412,74.1589,73.9996,74.0616,25721.0
2017-05-08 14:15:00,83.7,83.78,83.7,83.73,10823.0,74.0793,74.1501,74.0793,74.1058,10823.0
2017-05-08 14:20:00,83.71,83.82,83.68,83.74,14832.0,74.0881,74.1855,74.0616,74.1147,14832.0
2017-05-08 14:25:00,83.76,83.82,83.66,83.66,12378.0,74.1324,74.1855,74.0439,74.0439,12378.0
2017-05-08 14:30:00,83.64,83.66,83.41,83.41,14863.0,74.0262,74.0439,73.8226,73.8226,14863.0
2017-05-08 14:35:00,83.43,83.62,83.43,83.55,26146.0,73.8403,74.0085,73.8403,73.9465,26146.0
2017-05-08 14:40:00,83.56,83.56,83.33,83.43,28797.0,73.9554,73.9554,73.7518,73.8403,28797.0
2017-05-08 14:45:00,83.41,83.58,83.41,83.52,13996.0,73.8226,73.9731,73.8226,73.92,13996.0
2017-05-08 14:50:00,83.52,83.53,83.4,83.47,10357.0,73.92,73.9288,73.8138,73.8757,10357.0
2017-05-08 14:55:00,83.48,83.48,83.37,83.41,9300.0,73.8846,73.8846,73.7872,73.8226,9300.0
2017-05-08 15:00:00,83.4,83.41,83.25,83.26,27224.0,73.8138,73.8226,73.681,73.6898,27224.0
2017-05-08 15:05:00,83.25,83.34,83.11,83.3,36708.0,73.681,73.7607,73.5571,73.7253,36708.0
2017-05-08 15:10:00,83.3,83.36,83.27,83.36,16859.0,73.7253,73.7784,73.6987,73.7784,16859.0
2017-05-08 15:15:00,83.36,83.5,83.33,83.5,49273.0,73.7784,73.9023,73.7518,73.9023,49273.0
2017-05-08 15:20:00,83.51,83.65,83.51,83.56,30295.0,73.9111,74.035,73.9111,73.9554,30295.0
2017-05-08 15:25:00,83.55,83.58,83.44,83.46,21011.0,73.9465,73.9731,73.8492,73.8669,21011.0
2017-05-08 15:30:00,83.45,83.62,83.44,83.62,29982.0,73.858,74.0085,73.8492,74.0085,29982.0
2017-05-08 15:35:00,83.62,83.63,83.55,83.59,25897.0,74.0085,74.0173,73.9465,73.9819,25897.0
2017-05-08 15:40:00,83.59,83.6,83.45,83.45,24884.0,73.9819,73.9908,73.858,73.858,24884.0
2017-05-08 15:45:00,83.45,83.54,83.45,83.54,25196.0,73.858,73.9377,73.858,73.9377,25196.0
2017-05-08 15:50:00,83.54,83.6,83.54,83.58,27532.0,73.9377,73.9908,73.9377,73.9731,27532.0
2017-05-08 15:55:00,83.58,83.67,83.56,83.59,47836.0,73.9731,74.0527,73.9554,73.9819,47836.0
2017-05-09 09:30:00,83.6,83.83,83.6,83.61,20207.0,73.9908,74.1943,73.9908,73.9996,20207.0
2017-05-09 09:35:00,83.67,83.83,83.48,83.75,7811.0,74.0527,74.1943,73.8846,74.1235,7811.0
2017-05-09 09:40:00,83.82,84.02,83.82,84.02,8086.0,74.1855,74.3625,74.1855,74.3625,8086.0
2017-05-09 09:45:00,84.03,84.33,84.0,84.27,27870.0,74.3713,74.6369,74.3448,74.5838,27870.0
2017-05-09 09:50:00,84.26,84.26,84.06,84.06,6107.0,74.5749,74.5749,74.3979,74.3979,6107.0
2017-05-09 09:55:00,84.1,84.1,83.89,83.95,10928.0,74.4333,74.4333,74.2474,74.3005,10928.0
2017-05-09 10:00:00,84.0,84.04,83.88,83.92,16860.0,74.3448,74.3802,74.2386,74.274,16860.0
2017-05-09 10:05:00,83.9,83.99,83.88,83.89,11350.0,74.2563,74.3359,74.2386,74.2474,11350.0
2017-05-09 10:10:00,83.87,83.96,83.79,83.95,10301.0,74.2297,74.3094,74.1589,74.3005,10301.0
2017-05-09 10:15:00,83.98,84.03,83.91,83.91,15483.0,74.3271,74.3713,74.2651,74.2651,15483.0
2017-05-09 10:20:00,83.92,84.06,83.92,84.06,10100.0,74.274,74.3979,74.274,74.3979,10100.0
2017-05-09 10:25:00,84.1,84.13,84.06,84.1,5362.0,74.4333,74.4598,74.3979,74.4333,5362.0
2017-05-09 10:30:00,84.08,84.13,84.05,84.06,6496.0,74.4156,74.4598,74.389,74.3979,6496.0
2017-05-09 10:35:00,84.04,84.08,83.98,83.98,9578.0,74.3802,74.4156,74.3271,74.3271,9578.0
2017-05-09 10:40:00,83.98,84.0,83.81,83.87,15008.0,74.3271,74.3448,74.1766,74.2297,15008.0
2017-05-09 10:45:00,83.88,83.92,83.82,83.83,11906.0,74.2386,74.274,74.1855,74.1943,11906.0
2017-05-09 10:50:00,83.82,83.97,83.82,83.93,10483.0,74.1855,74.3182,74.1855,74.2828,10483.0
2017-05-09 10:55:00,83.95,84.0,83.93,83.97,10039.0,74.3005,74.3448,74.2828,74.3182,10039.0
2017-05-09 11:00:00,83.97,84.05,83.96,84.05,3576.0,74.3182,74.389,74.3094,74.389,3576.0
2017-05-09 11:05:00,84.05,84.11,84.03,84.06,10415.0,74.389,74.4421,74.3713,74.3979,10415.0
2017-05-09 11:10:00,84.06,84.07,83.96,84.0,59555.0,74.3979,74.4067,74.3094,74.3448,59555.0
2017-05-09 11:15:00,84.01,84.06,84.01,84.05,6300.0,74.3536,74.3979,74.3536,74.389,6300.0
2017-05-09 11:20:00,84.04,84.07,84.01,84.07,6946.0,74.3802,74.4067,74.3536,74.4067,6946.0
2017-05-09 11:25:00,84.07,84.07,84.03,84.07,8359.0,74.4067,74.4067,74.3713,74.4067,8359.0
2017-05-09 11:30:00,84.08,84.11,84.07,84.1,8063.0,74.4156,74.4421,74.4067,74.4333,8063.0
2017-05-09 11:35:00,84.1,84.11,84.06,84.07,10346.0,74.4333,74.4421,74.3979,74.4067,10346.0
2017-05-09 11:40:00,84.08,84.18,84.08,84.18,13990.0,74.4156,74.5041,74.4156,74.5041,13990.0
2017-05-09 11:45:00,84.18,84.22,84.14,84.22,7100.0,74.5041,74.5395,74.4687,74.5395,7100.0
2017-05-09 11:50:00,84.22,84.34,84.21,84.34,6542.0,74.5395,74.6457,74.5307,74.6457,6542.0
2017-05-09 11:55:00,84.33,84.39,84.32,84.37,7024.0,74.6369,74.69,74.628,74.6723,7024.0
2017-05-09 12:00:00,84.37,84.39,84.34,84.36,7565.0,74.6723,74.69,74.6457,74.6634,7565.0
2017-05-09 12:05:00,84.37,84.47,84.35,84.47,5499.0,74.6723,74.7608,74.6546,74.7608,5499.0
2017-05-09 12:10:00,84.48,84.6,84.48,84.59,7003.0,74.7696,74.8758,74.7696,74.867,7003.0
2017-05-09 12:15:00,84.6,84.6,84.51,84.57,8300.0,74.8758,74.8758,74.7962,74.8493,8300.0
2017-05-09 12:20:00,84.56,84.56,84.5,84.53,5191.0,74.8404,74.8404,74.7873,74.8139,5191.0
2017-05-09 12:25:00,84.52,84.52,84.42,84.47,7279.0,74.805,74.805,74.7165,74.7608,7279.0
2017-05-09 12:30:00,84.46,84.47,84.38,84.38,2200.0,74.7519,74.7608,74.6811,74.6811,2200.0
2017-05-09 12:35:00,84.39,84.42,84.35,84.4,5660.0,74.69,74.7165,74.6546,74.6988,5660.0
2017-05-09 12:40:00,84.41,84.42,84.36,84.36,3000.0,74.7077,74.7165,74.6634,74.6634,3000.0
2017-05-09 12:45:00,84.37,84.42,84.36,84.42,5794.0,74.6723,74.7165,74.6634,74.7165,5794.0
2017-05-09 12:50:00,84.43,84.44,84.39,84.41,6299.0,74.7254,74.7342,74.69,74.7077,6299.0
2017-05-09 12:55:00,84.4,84.41,84.35,84.35,7960.0,74.6988,74.7077,74.6546,74.6546,7960.0
2017-05-09 13:00:00,84.35,84.43,84.35,84.43,7951.0,74.6546,74.7254,74.6546,74.7254,7951.0
2017-05-09 13:05:00,84.44,84.45,84.41,84.44,7575.0,74.7342,74.7431,74.7077,74.7342,7575.0
2017-05-09 13:10:00,84.44,84.5,84.43,84.5,6605.0,74.7342,74.7873,74.7254,74.7873,6605.0
2017-05-09 13:15:00,84.5,84.52,84.48,84.48,8221.0,74.7873,74.805,74.7696,74.7696,8221.0
2017-05-09 13:20:00,84.49,84.5,84.46,84.46,6424.0,74.7785,74.7873,74.7519,74.7519,6424.0
2017-05-09 13:25:00,84.46,84.46,84.38,84.43,8344.0,74.7519,74.7519,74.6811,74.7254,8344.0
2017-05-09 13:30:00,84.44,84.49,84.44,84.48,4334.0,74.7342,74.7785,74.7342,74.7696,4334.0
2017-05-09 13:35:00,84.48,84.49,84.46,84.46,6742.0,74.7696,74.7785,74.7519,74.7519,6742.0
2017-05-09 13:40:00,84.46,84.46,84.4,84.44,6233.0,74.7519,74.7519,74.6988,74.7342,6233.0
2017-05-09 13:45:00,84.44,84.44,84.42,84.44,5010.0,74.7342,74.7342,74.7165,74.7342,5010.0
2017-05-09 13:50:00,84.45,84.49,84.44,84.46,6730.0,74.7431,74.7785,74.7342,74.7519,6730.0
2017-05-09 13:55:00,84.46,84.5,84.46,84.49,7964.0,74.7519,74.7873,74.7519,74.7785,7964.0
2017-05-09 14:00:00,84.48,84.56,84.48,84.54,12048.0,74.7696,74.8404,74.7696,74.8227,12048.0
2017-05-09 14:05:00,84.54,84.54,84.41,84.42,5909.0,74.8227,74.8227,74.7077,74.7165,5909.0
2017-05-09 14:10:00,84.42,84.44,84.39,84.44,4312.0,74.7165,74.7342,74.69,74.7342,4312.0
2017-05-09 14:15:00,84.43,84.44,84.4,84.42,6524.0,74.7254,74.7342,74.6988,74.7165,6524.0
2017-05-09 14:20:00,84.42,84.44,84.36,84.37,7663.0,74.7165,74.7342,74.6634,74.6723,7663.0
2017-05-09 14:25:00,84.38,84.45,84.38,84.42,7613.0,74.6811,74.7431,74.6811,74.7165,7613.0
2017-05-09 14:30:00,84.4,84.45,84.36,84.37,3764.0,74.6988,74.7431,74.6634,74.6723,3764.0
2017-05-09 14:35:00,84.37,84.42,84.35,84.42,4586.0,74.6723,74.7165,74.6546,74.7165,4586.0
2017-05-09 14:40:00,84.43,84.44,84.41,84.44,5000.0,74.7254,74.7342,74.7077,74.7342,5000.0
2017-05-09 14:45:00,84.44,84.51,84.44,84.51,7321.0,74.7342,74.7962,74.7342,74.7962,7321.0
2017-05-09 14:50:00,84.5,84.51,84.46,84.47,12778.0,74.7873,74.7962,74.7519,74.7608,12778.0
2017-05-09 14:55:00,84.47,84.52,84.46,84.49,10023.0,74.7608,74.805,74.7519,74.7785,10023.0
2017-05-09 15:00:00,84.5,84.53,84.47,84.53,9540.0,74.7873,74.8139,74.7608,74.8139,9540.0
2017-05-09 15:05:00,84.52,84.58,84.52,84.58,10402.0,74.805,74.8581,74.805,74.8581,10402.0
2017-05-09 15:10:00,84.59,84.6,84.55,84.59,10786.0,74.867,74.8758,74.8316,74.867,10786.0
2017-05-09 15:15:00,84.58,84.61,84.57,84.6,14002.0,74.8581,74.8847,74.8493,74.8758,14002.0
2017-05-09 15:20:00,84.59,84.62,84.59,84.62,8680.0,74.867,74.8935,74.867,74.8935,8680.0
2017-05-09 15:25:00,84.62,84.71,84.61,84.71,10336.0,74.8935,74.9732,74.8847,74.9732,10336.0
2017-05-09 15:30:00,84.72,84.72,84.64,84.67,15221.0,74.982,74.982,74.9112,74.9378,15221.0
2017-05-09 15:35:00,84.66,84.66,84.59,84.64,24136.0,74.9289,74.9289,74.867,74.9112,24136.0
2017-05-09 15:40:00,84.63,84.64,84.55,84.58,16545.0,74.9024,74.9112,74.8316,74.8581,16545.0
2017-05-09 15:45:00,84.59,84.72,84.59,84.71,39057.0,74.867,74.982,74.867,74.9732,39057.0
2017-05-09 15:50:00,84.71,84.75,84.7,84.73,31046.0,74.9732,75.0086,74.9643,74.9909,31046.0
2017-05-09 15:55:00,84.73,84.79,84.71,84.76,39505.0,74.9909,75.044,74.9732,75.0174,39505.0
2017-05-10 09:30:00,84.63,84.64,84.35,84.46,14452.0,74.9024,74.9112,74.6546,74.7519,14452.0
2017-05-10 09:35:00,84.45,84.55,84.4,84.4,8366.0,74.7431,74.8316,74.6988,74.6988,8366.0
2017-05-10 09:40:00,84.41,84.46,84.29,84.42,11350.0,74.7077,74.7519,74.6015,74.7165,11350.0
2017-05-10 09:45:00,84.46,84.46,84.33,84.43,10382.0,74.7519,74.7519,74.6369,74.7254,10382.0
2017-05-10 09:50:00,84.43,84.45,84.28,84.4,7835.0,74.7254,74.7431,74.5926,74.6988,7835.0
2017-05-10 09:55:00,84.41,84.57,84.39,84.57,3500.0,74.7077,74.8493,74.69,74.8493,3500.0
2017-05-10 10:00:00,84.55,84.65,84.5,84.58,10389.0,74.8316,74.9201,74.7873,74.8581,10389.0
2017-05-10 10:05:00,84.56,84.67,84.56,84.62,8407.0,74.8404,74.9378,74.8404,74.8935,8407.0
2017-05-10 10:10:00,84.61,84.61,84.47,84.47,8309.0,74.8847,74.8847,74.7608,74.7608,8309.0
2017-05-10 10:15:00,84.49,84.51,84.37,84.37,7881.0,74.7785,74.7962,74.6723,74.6723,7881.0
2017-05-10 10:20:00,84.36,84.37,84.29,84.34,4437.0,74.6634,74.6723,74.6015,74.6457,4437.0
2017-05-10 10:25:00,84.34,84.43,84.25,84.36,13144.0,74.6457,74.7254,74.5661,74.6634,13144.0
2017-05-10 10:30:00,84.35,84.36,84.25,84.28,4300.0,74.6546,74.6634,74.5661,74.5926,4300.0
2017-05-10 10:35:00,84.28,84.29,84.23,84.24,13309.0,74.5926,74.6015,74.5484,74.5572,13309.0
2017-05-10 10:40:00,84.24,84.26,84.21,84.25,7722.0,74.5572,74.5749,74.5307,74.5661,7722.0
2017-05-10 10:45:00,84.25,84.26,84.15,84.19,12593.0,74.5661,74.5749,74.4776,74.513,12593.0
2017-05-10 10:50:00,84.19,84.2,84.09,84.1,7411.0,74.513,74.5218,74.4244,74.4333,7411.0
2017-05-10 10:55:00,84.08,84.11,84.03,84.11,5779.0,74.4156,74.4421,74.3713,74.4421,5779.0
2017-05-10 11:00:00,84.11,84.19,84.09,84.15,13780.0,74.4421,74.513,74.4244,74.4776,13780.0
2017-05-10 11:05:00,84.2,84.21,84.13,84.14,9343.0,74.5218,74.5307,74.4598,74.4687,9343.0
2017-05-10 11:10:00,84.13,84.13,84.11,84.12,5724.0,74.4598,74.4598,74.4421,74.451,5724.0
2017-05-10 11:15:00,84.12,84.25,84.11,84.25,9243.0,74.451,74.5661,74.4421,74.5661,9243.0
2017-05-10 11:20:00,84.25,84.29,84.23,84.29,7596.0,74.5661,74.6015,74.5484,74.6015,7596.0
2017-05-10 11:25:00,84.3,84.45,84.3,84.42,8009.0,74.6103,74.7431,74.6103,74.7165,8009.0
2017-05-10 11:30:00,84.41,84.43,84.38,84.38,6500.0,74.7077,74.7254,74.6811,74.6811,6500.0
2017-05-10 11:35:00,84.37,84.37,84.29,84.35,6031.0,74.6723,74.6723,74.6015,74.6546,6031.0
2017-05-10 11:40:00,84.35,84.39,84.27,84.29,9799.0,74.6546,74.69,74.5838,74.6015,9799.0
2017-05-10 11:45:00,84.3,84.32,84.26,84.3,6382.0,74.6103,74.628,74.5749,74.6103,6382.0
2017-05-10 11:50:00,84.32,84.34,84.3,84.31,7394.0,74.628,74.6457,74.6103,74.6192,7394.0
2017-05-10 11:55:00,84.3,84.34,84.29,84.32,5548.0,74.6103,74.6457,74.6015,74.628,5548.0
2017-05-10 12:00:00,84.33,84.35,84.32,84.35,6999.0,74.6369,74.6546,74.628,74.6546,6999.0
2017-05-10 12:05:00,84.35,84.39,84.35,84.39,7245.0,74.6546,74.69,74.6546,74.69,7245.0
2017-05-10 12:10:00,84.4,84.41,84.38,84.41,2700.0,74.6988,74.7077,74.6811,74.7077,2700.0
2017-05-10 12:15:00,84.41,84.41,84.31,84.34,8226.0,74.7077,74.7077,74.6192,74.6457,8226.0
2017-05-10 12:20:00,84.34,84.34,84.31,84.33,4861.0,74.6457,74.6457,74.6192,74.6369,4861.0
2017-05-10 12:25:00,84.33,84.36,84.33,84.33,6095.0,74.6369,74.6634,74.6369,74.6369,6095.0
2017-05-10 12:30:00,84.34,84.4,84.34,84.4,4945.0,74.6457,74.6988,74.6457,74.6988,4945.0
2017-05-10 12:35:00,84.41,84.41,84.35,84.39,5028.0,74.7077,74.7077,74.6546,74.69,5028.0
2017-05-10 12:40:00,84.4,84.43,84.36,84.43,6174.0,74.6988,74.7254,74.6634,74.7254,6174.0
2017-05-10 12:45:00,84.44,84.57,84.44,84.56,5871.0,74.7342,74.8493,74.7342,74.8404,5871.0
2017-05-10 12:50:00,84.56,84.63,84.55,84.63,6406.0,74.8404,74.9024,74.8316,74.9024,6406.0
2017-05-10 12:55:00,84.64,84.87,84.63,84.8,23449.0,74.9112,75.1148,74.9024,75.0528,23449.0
2017-05-10 13:00:00,84.8,84.91,84.78,84.91,9512.0,75.0528,75.1502,75.0351,75.1502,9512.0
2017-05-10 13:05:00,84.91,84.97,84.9,84.92,12817.0,75.1502,75.2033,75.1413,75.159,12817.0
2017-05-10 13:10:00,84.92,85.13,84.92,85.03,24554.0,75.159,75.3449,75.159,75.2564,24554.0
2017-05-10 13:15:00,85.02,85.15,85.0,85.15,11642.0,75.2475,75.3626,75.2298,75.3626,11642.0
2017-05-10 13:20:00,85.15,85.25,85.11,85.22,17783.0,75.3626,75.4511,75.3272,75.4246,17783.0
2017-05-10 13:25:00,85.21,85.22,85.2,85.22,2927.0,75.4157,75.4246,75.4069,75.4246,2927.0
2017-05-10 13:30:00,85.22,85.31,85.21,85.3,16774.0,75.4246,75.5042,75.4157,75.4954,16774.0
2017-05-10 13:35:00,85.29,85.29,85.18,85.25,9940.0,75.4865,75.4865,75.3892,75.4511,9940.0
2017-05-10 13:40:00,85.24,85.34,85.24,85.33,11173.0,75.4423,75.5308,75.4423,75.5219,11173.0
2017-05-10 13:45:00,85.33,85.37,85.32,85.37,11250.0,75.5219,75.5573,75.5131,75.5573,11250.0
2017-05-10 13:50:00,85.37,85.38,85.29,85.31,10416.0,75.5573,75.5662,75.4865,75.5042,10416.0
2017-05-10 13:55:00,85.31,85.39,85.3,85.39,9199.0,75.5042,75.575,75.4954,75.575,9199.0
2017-05-10 14:00:00,85.39,85.47,85.37,85.47,31058.0,75.575,75.6458,75.5573,75.6458,31058.0
2017-05-10 14:05:00,85.46,85.5,85.41,85.44,19494.0,75.637,75.6724,75.5927,75.6193,19494.0
2017-05-10 14:10:00,85.44,85.54,85.44,85.53,11383.0,75.6193,75.7078,75.6193,75.6989,11383.0
2017-05-10 14:15:00,85.53,85.61,85.52,85.58,11763.0,75.6989,75.7697,75.6901,75.7432,11763.0
2017-05-10 14:20:00,85.57,85.62,85.56,85.62,14023.0,75.7343,75.7786,75.7255,75.7786,14023.0
2017-05-10 14:25:00,85.61,85.62,85.58,85.59,12067.0,75.7697,75.7786,75.7432,75.752,12067.0
2017-05-10 14:30:00,85.56,85.64,85.55,85.63,14354.0,75.7255,75.7963,75.7166,75.7874,14354.0
2017-05-10 14:35:00,85.64,85.72,85.64,85.67,17007.0,75.7963,75.8671,75.7963,75.8228,17007.0
2017-05-10 14:40:00,85.67,85.73,85.65,85.73,18651.0,75.8228,75.8759,75.8051,75.8759,18651.0
2017-05-10 14:45:00,85.73,85.75,85.71,85.73,13198.0,75.8759,75.8936,75.8582,75.8759,13198.0
2017-05-10 14:50:00,85.73,85.74,85.69,85.7,17494.0,75.8759,75.8848,75.8405,75.8494,17494.0
2017-05-10 14:55:00,85.69,85.7,85.49,85.49,10553.0,75.8405,75.8494,75.6635,75.6635,10553.0
2017-05-10 15:00:00,85.5,85.54,85.45,85.48,16426.0,75.6724,75.7078,75.6281,75.6547,16426.0
2017-05-10 15:05:00,85.49,85.55,85.48,85.53,10359.0,75.6635,75.7166,75.6547,75.6989,10359.0
2017-05-10 15:10:00,85.52,85.53,85.5,85.5,5830.0,75.6901,75.6989,75.6724,75.6724,5830.0
2017-05-10 15:15:00,85.51,85.51,85.36,85.36,10566.0,75.6812,75.6812,75.5485,75.5485,10566.0
2017-05-10 15:20:00,85.33,85.47,85.33,85.44,14556.0,75.5219,75.6458,75.5219,75.6193,14556.0
2017-05-10 15:25:00,85.44,85.54,85.4,85.54,15605.0,75.6193,75.7078,75.5839,75.7078,15605.0
2017-05-10 15:30:00,85.54,85.66,85.54,85.62,21857.0,75.7078,75.814,75.7078,75.7786,21857.0
2017-05-10 15:35:00,85.62,85.64,85.58,85.62,25857.0,75.7786,75.7963,75.7432,75.7786,25857.0
2017-05-10 15:40:00,85.62,85.71,85.62,85.71,31923.0,75.7786,75.8582,75.7786,75.8582,31923.0
2017-05-10 15:45:00,85.71,85.74,85.67,85.73,42089.0,75.8582,75.8848,75.8228,75.8759,42089.0
2017-05-10 15:50:00,85.73,85.73,85.7,85.7,37301.0,75.8759,75.8759,75.8494,75.8494,37301.0
2017-05-10 15:55:00,85.7,85.74,85.69,85.73,68597.0,75.8494,75.8848,75.8405,75.8759,68597.0
2017-05-11 09:30:00,85.34,85.73,85.34,85.63,6783.0,75.5308,75.8759,75.5308,75.7874,6783.0
2017-05-11 09:35:00,85.7,86.53,85.56,86.52,47015.0,75.8494,76.584,75.7255,76.5751,47015.0
2017-05-11 09:40:00,86.45,86.97,86.34,86.67,43255.0,76.5132,76.9734,76.4158,76.7079,43255.0
2017-05-11 09:45:00,86.63,86.64,85.78,85.8,16336.0,76.6725,76.6813,75.9202,75.9379,16336.0
2017-05-11 09:50:00,85.78,85.78,85.25,85.25,19100.0,75.9202,75.9202,75.4511,75.4511,19100.0
2017-05-11 09:55:00,85.25,85.38,85.21,85.35,21633.0,75.4511,75.5662,75.4157,75.5396,21633.0
2017-05-11 10:00:00,85.35,85.43,85.31,85.38,12066.0,75.5396,75.6104,75.5042,75.5662,12066.0
2017-05-11 10:05:00,85.43,85.43,85.3,85.32,9800.0,75.6104,75.6104,75.4954,75.5131,9800.0
2017-05-11 10:10:00,85.35,85.35,85.22,85.24,9104.0,75.5396,75.5396,75.4246,75.4423,9104.0
2017-05-11 10:15:00,85.24,85.26,84.93,84.93,14242.0,75.4423,75.46,75.1679,75.1679,14242.0
2017-05-11 10:20:00,84.93,84.93,84.59,84.59,12960.0,75.1679,75.1679,74.867,74.867,12960.0
2017-05-11 10:25:00,84.58,85.12,84.53,84.96,39442.0,74.8581,75.3361,74.8139,75.1944,39442.0
2017-05-11 10:30:00,84.96,85.12,84.89,85.1,7889.0,75.1944,75.3361,75.1325,75.3184,7889.0
2017-05-11 10:35:00,85.14,85.15,84.96,84.96,4500.0,75.3538,75.3626,75.1944,75.1944,4500.0
2017-05-11 10:40:00,84.95,85.24,84.95,85.14,9819.0,75.1856,75.4423,75.1856,75.3538,9819.0
2017-05-11 10:45:00,85.14,85.15,85.05,85.06,3100.0,75.3538,75.3626,75.2741,75.283,3100.0
2017-05-11 10:50:00,85.06,85.15,85.06,85.12,10601.0,75.283,75.3626,75.283,75.3361,10601.0
2017-05-11 10:55:00,85.11,85.43,85.11,85.31,13142.0,75.3272,75.6104,75.3272,75.5042,13142.0
2017-05-11 11:00:00,85.33,85.33,85.19,85.21,6621.0,75.5219,75.5219,75.398,75.4157,6621.0
2017-05-11 11:05:00,85.2,85.27,85.14,85.26,4277.0,75.4069,75.4688,75.3538,75.46,4277.0
2017-05-11 11:10:00,85.26,85.31,85.22,85.22,5635.0,75.46,75.5042,75.4246,75.4246,5635.0
2017-05-11 11:15:00,85.24,85.4,85.21,85.37,8021.0,75.4423,75.5839,75.4157,75.5573,8021.0
2017-05-11 11:20:00,85.36,85.43,85.3,85.4,6177.0,75.5485,75.6104,75.4954,75.5839,6177.0
2017-05-11 11:25:00,85.4,85.5,85.38,85.39,9362.0,75.5839,75.6724,75.5662,75.575,9362.0
2017-05-11 11:30:00,85.39,85.39,85.28,85.34,8094.0,75.575,75.575,75.4777,75.5308,8094.0
2017-05-11 11:35:00,85.33,85.38,85.25,85.28,5870.0,75.5219,75.5662,75.4511,75.4777,5870.0
2017-05-11 11:40:00,85.28,85.37,85.28,85.35,4600.0,75.4777,75.5573,75.4777,75.5396,4600.0
2017-05-11 11:45:00,85.36,85.38,85.28,85.28,5250.0,75.5485,75.5662,75.4777,75.4777,5250.0
2017-05-11 11:50:00,85.28,85.29,85.24,85.24,6284.0,75.4777,75.4865,75.4423,75.4423,6284.0
2017-05-11 11:55:00,85.26,85.5,85.26,85.5,10435.0,75.46,75.6724,75.46,75.6724,10435.0
2017-05-11 12:00:00,85.5,85.5,85.29,85.29,5700.0,75.6724,75.6724,75.4865,75.4865,5700.0
2017-05-11 12:05:00,85.3,85.3,85.18,85.2,7218.0,75.4954,75.4954,75.3892,75.4069,7218.0
2017-05-11 12:10:00,85.2,85.3,85.19,85.29,2300.0,75.4069,75.4954,75.398,75.4865,2300.0
2017-05-11 12:15:00,85.29,85.41,85.28,85.41,5858.0,75.4865,75.5927,75.4777,75.5927,5858.0
2017-05-11 12:20:00,85.41,85.41,85.34,85.34,3054.0,75.5927,75.5927,75.5308,75.5308,3054.0
2017-05-11 12:25:00,85.34,85.44,85.33,85.44,3800.0,75.5308,75.6193,75.5219,75.6193,3800.0
2017-05-11 12:30:00,85.45,85.45,85.42,85.45,3659.0,75.6281,75.6281,75.6016,75.6281,3659.0
2017-05-11 12:35:00,85.44,85.45,85.39,85.41,3536.0,75.6193,75.6281,75.575,75.5927,3536.0
2017-05-11 12:40:00,85.42,85.42,85.37,85.37,2405.0,75.6016,75.6016,75.5573,75.5573,2405.0
2017-05-11 12:45:00,85.37,85.48,85.34,85.47,8399.0,75.5573,75.6547,75.5308,75.6458,8399.0
2017-05-11 12:50:00,85.44,85.63,85.42,85.55,9987.0,75.6193,75.7874,75.6016,75.7166,9987.0
2017-05-11 12:55:00,85.54,85.61,85.5,85.5,6802.0,75.7078,75.7697,75.6724,75.6724,6802.0
2017-05-11 13:00:00,85.51,85.53,85.44,85.47,8678.0,75.6812,75.6989,75.6193,75.6458,8678.0
2017-05-11 13:05:00,85.48,85.57,85.48,85.49,3860.0,75.6547,75.7343,75.6547,75.6635,3860.0
2017-05-11 13:10:00,85.49,85.51,85.43,85.44,4264.0,75.6635,75.6812,75.6104,75.6193,4264.0
2017-05-11 13:15:00,85.44,85.48,85.4,85.4,3724.0,75.6193,75.6547,75.5839,75.5839,3724.0
2017-05-11 13:20:00,85.42,85.44,85.41,85.41,2300.0,75.6016,75.6193,75.5927,75.5927,2300.0
2017-05-11 13:25:00,85.4,85.4,85.3,85.3,5321.0,75.5839,75.5839,75.4954,75.4954,5321.0
2017-05-11 13:30:00,85.29,85.3,85.29,85.3,300.0,75.4865,75.4954,75.4865,75.4954,300.0
2017-05-11 13:35:00,85.3,85.34,85.3,85.34,3902.0,75.4954,75.5308,75.4954,75.5308,3902.0
2017-05-11 13:40:00,85.33,85.39,85.31,85.37,6867.0,75.5219,75.575,75.5042,75.5573,6867.0
2017-05-11 13:45:00,85.36,85.36,85.31,85.32,4875.0,75.5485,75.5485,75.5042,75.5131,4875.0
2017-05-11 13:50:00,85.32,85.32,85.28,85.28,3456.0,75.5131,75.5131,75.4777,75.4777,3456.0
2017-05-11 13:55:00,85.28,85.29,85.27,85.27,3507.0,75.4777,75.4865,75.4688,75.4688,3507.0
2017-05-11 14:00:00,85.27,85.32,85.26,85.3,3814.0,75.4688,75.5131,75.46,75.4954,3814.0
2017-05-11 14:05:00,85.3,85.33,85.26,85.3,6184.0,75.4954,75.5219,75.46,75.4954,6184.0
2017-05-11 14:10:00,85.3,85.31,85.24,85.31,4765.0,75.4954,75.5042,75.4423,75.5042,4765.0
2017-05-11 14:15:00,85.32,85.39,85.28,85.39,5376.0,75.5131,75.575,75.4777,75.575,5376.0
2017-05-11 14:20:00,85.4,85.46,85.39,85.4,6410.0,75.5839,75.637,75.575,75.5839,6410.0
2017-05-11 14:25:00,85.42,85.43,85.33,85.33,2200.0,75.6016,75.6104,75.5219,75.5219,2200.0
2017-05-11 14:30:00,85.35,85.36,85.27,85.28,4035.0,75.5396,75.5485,75.4688,75.4777,4035.0
2017-05-11 14:35:00,85.28,85.28,85.22,85.23,4556.0,75.4777,75.4777,75.4246,75.4334,4556.0
2017-05-11 14:40:00,85.24,85.29,85.24,85.29,4713.0,75.4423,75.4865,75.4423,75.4865,4713.0
2017-05-11 14:45:00,85.29,85.31,85.26,85.27,2259.0,75.4865,75.5042,75.46,75.4688,2259.0
2017-05-11 14:50:00,85.27,85.27,85.19,85.24,4207.0,75.4688,75.4688,75.398,75.4423,4207.0
2017-05-11 14:55:00,85.26,85.26,85.21,85.22,4418.0,75.46,75.46,75.4157,75.4246,4418.0
2017-05-11 15:00:00,85.22,85.24,85.19,85.19,3328.0,75.4246,75.4423,75.398,75.398,3328.0
2017-05-11 15:05:00,85.2,85.23,85.19,85.19,5807.0,75.4069,75.4334,75.398,75.398,5807.0
2017-05-11 15:10:00,85.2,85.24,85.2,85.23,4741.0,75.4069,75.4423,75.4069,75.4334,4741.0
2017-05-11 15:15:00,85.23,85.25,85.19,85.2,5733.0,75.4334,75.4511,75.398,75.4069,5733.0
2017-05-11 15:20:00,85.2,85.21,85.15,85.19,8131.0,75.4069,75.4157,75.3626,75.398,8131.0
2017-05-11 15:25:00,85.2,85.22,85.19,85.19,5658.0,75.4069,75.4246,75.398,75.398,5658.0
2017-05-11 15:30:00,85.18,85.18,85.15,85.16,5908.0,75.3892,75.3892,75.3626,75.3715,5908.0
2017-05-11 15:35:00,85.15,85.23,85.15,85.23,11983.0,75.3626,75.4334,75.3626,75.4334,11983.0
2017-05-11 15:40:00,85.24,85.3,85.22,85.3,15376.0,75.4423,75.4954,75.4246,75.4954,15376.0
2017-05-11 15:45:00,85.31,85.38,85.31,85.35,22637.0,75.5042,75.5662,75.5042,75.5396,22637.0
2017-05-11 15:50:00,85.35,85.35,85.26,85.26,13840.0,75.5396,75.5396,75.46,75.46,13840.0
2017-05-11 15:55:00,85.27,85.37,85.27,85.35,51335.0,75.4688,75.5573,75.4688,75.5396,51335.0
2017-05-12 09:30:00,85.05,85.27,85.02,85.02,6924.0,75.2741,75.4688,75.2475,75.2475,6924.0
2017-05-12 09:35:00,85.01,85.01,84.78,84.97,3199.0,75.2387,75.2387,75.0351,75.2033,3199.0
2017-05-12 09:40:00,84.9,84.9,84.67,84.69,8900.0,75.1413,75.1413,74.9378,74.9555,8900.0
2017-05-12 09:45:00,84.73,84.75,84.58,84.62,12090.0,74.9909,75.0086,74.8581,74.8935,12090.0
2017-05-12 09:50:00,84.64,84.7,84.48,84.7,8351.0,74.9112,74.9643,74.7696,74.9643,8351.0
2017-05-12 09:55:00,84.76,84.76,84.63,84.67,5092.0,75.0174,75.0174,74.9024,74.9378,5092.0
2017-05-12 10:00:00,84.67,84.68,84.56,84.67,4234.0,74.9378,74.9466,74.8404,74.9378,4234.0
2017-05-12 10:05:00,84.69,84.76,84.63,84.63,5998.0,74.9555,75.0174,74.9024,74.9024,5998.0
2017-05-12 10:10:00,84.64,84.72,84.6,84.64,5387.0,74.9112,74.982,74.8758,74.9112,5387.0
2017-05-12 10:15:00,84.63,84.65,84.6,84.62,4177.0,74.9024,74.9201,74.8758,74.8935,4177.0
2017-05-12 10:20:00,84.63,84.68,84.6,84.67,4000.0,74.9024,74.9466,74.8758,74.9378,4000.0
2017-05-12 10:25:00,84.63,84.63,84.49,84.51,8010.0,74.9024,74.9024,74.7785,74.7962,8010.0
2017-05-12 10:30:00,84.46,84.75,84.46,84.75,7356.0,74.7519,75.0086,74.7519,75.0086,7356.0
2017-05-12 10:35:00,84.72,84.74,84.67,84.67,4846.0,74.982,74.9997,74.9378,74.9378,4846.0
2017-05-12 10:40:00,84.65,84.67,84.62,84.62,3486.0,74.9201,74.9378,74.8935,74.8935,3486.0
2017-05-12 10:45:00,84.59,84.59,84.54,84.58,6558.0,74.867,74.867,74.8227,74.8581,6558.0
2017-05-12 10:50:00,84.6,84.6,84.51,84.53,5372.0,74.8758,74.8758,74.7962,74.8139,5372.0
2017-05-12 10:55:00,84.53,84.62,84.53,84.61,5369.0,74.8139,74.8935,74.8139,74.8847,5369.0
2017-05-12 11:00:00,84.61,84.62,84.53,84.55,4417.0,74.8847,74.8935,74.8139,74.8316,4417.0
2017-05-12 11:05:00,84.54,84.62,84.5,84.62,7129.0,74.8227,74.8935,74.7873,74.8935,7129.0
2017-05-12 11:10:00,84.63,84.67,84.59,84.6,4839.0,74.9024,74.9378,74.867,74.8758,4839.0
2017-05-12 11:15:00,84.57,84.57,84.5,84.54,2180.0,74.8493,74.8493,74.7873,74.8227,2180.0
2017-05-12 11:20:00,84.52,84.54,84.51,84.53,3887.0,74.805,74.8227,74.7962,74.8139,3887.0
2017-05-12 11:25:00,84.54,84.62,84.54,84.57,6176.0,74.8227,74.8935,74.8227,74.8493,6176.0
2017-05-12 11:30:00,84.58,84.69,84.58,84.69,3301.0,74.8581,74.9555,74.8581,74.9555,3301.0
2017-05-12 11:35:00,84.68,84.68,84.56,84.58,4744.0,74.9466,74.9466,74.8404,74.8581,4744.0
2017-05-12 11:40:00,84.58,84.59,84.55,84.58,3349.0,74.8581,74.867,74.8316,74.8581,3349.0
2017-05-12 11:45:00,84.59,84.61,84.54,84.6,2729.0,74.867,74.8847,74.8227,74.8758,2729.0
2017-05-12 11:50:00,84.59,84.59,84.57,84.58,1271.0,74.867,74.867,74.8493,74.8581,1271.0
2017-05-12 11:55:00,84.58,84.65,84.57,84.65,4200.0,74.8581,74.9201,74.8493,74.9201,4200.0
2017-05-12 12:00:00,84.62,84.65,84.61,84.62,2700.0,74.8935,74.9201,74.8847,74.8935,2700.0
2017-05-12 12:05:00,84.62,84.62,84.52,84.54,4723.0,74.8935,74.8935,74.805,74.8227,4723.0
2017-05-12 12:10:00,84.55,84.56,84.53,84.56,3100.0,74.8316,74.8404,74.8139,74.8404,3100.0
2017-05-12 12:15:00,84.58,84.58,84.55,84.57,3135.0,74.8581,74.8581,74.8316,74.8493,3135.0
2017-05-12 12:20:00,84.58,84.64,84.56,84.64,2719.0,74.8581,74.9112,74.8404,74.9112,2719.0
2017-05-12 12:25:00,84.64,84.64,84.62,84.62,1841.0,74.9112,74.9112,74.8935,74.8935,1841.0
2017-05-12 12:30:00,84.62,84.62,84.59,84.59,2000.0,74.8935,74.8935,74.867,74.867,2000.0
2017-05-12 12:35:00,84.6,84.6,84.56,84.58,3014.0,74.8758,74.8758,74.8404,74.8581,3014.0
2017-05-12 12:40:00,84.59,84.68,84.59,84.68,3887.0,74.867,74.9466,74.867,74.9466,3887.0
2017-05-12 12:45:00,84.68,84.69,84.66,84.66,1800.0,74.9466,74.9555,74.9289,74.9289,1800.0
2017-05-12 12:50:00,84.68,84.68,84.6,84.6,3533.0,74.9466,74.9466,74.8758,74.8758,3533.0
2017-05-12 12:55:00,84.56,84.58,84.56,84.58,1700.0,74.8404,74.8581,74.8404,74.8581,1700.0
2017-05-12 13:00:00,84.58,84.58,84.57,84.57,2018.0,74.8581,74.8581,74.8493,74.8493,2018.0
2017-05-12 13:05:00,84.57,84.57,84.54,84.56,2563.0,74.8493,74.8493,74.8227,74.8404,2563.0
2017-05-12 13:10:00,84.57,84.59,84.57,84.58,3000.0,74.8493,74.867,74.8493,74.8581,3000.0
2017-05-12 13:15:00,84.6,84.66,84.6,84.64,2210.0,74.8758,74.9289,74.8758,74.9112,2210.0
2017-05-12 13:20:00,84.64,84.66,84.64,84.66,2747.0,74.9112,74.9289,74.9112,74.9289,2747.0
2017-05-12 13:25:00,84.65,84.65,84.61,84.65,3152.0,74.9201,74.9201,74.8847,74.9201,3152.0
2017-05-12 13:30:00,84.65,84.66,84.64,84.64,1656.0,74.9201,74.9289,74.9112,74.9112,1656.0
2017-05-12 13:35:00,84.63,84.69,84.62,84.67,5455.0,74.9024,74.9555,74.8935,74.9378,5455.0
2017-05-12 13:40:00,84.67,84.67,84.63,84.67,3202.0,74.9378,74.9378,74.9024,74.9378,3202.0
2017-05-12 13:45:00,84.68,84.68,84.66,84.67,1700.0,74.9466,74.9466,74.9289,74.9378,1700.0
2017-05-12 13:50:00,84.66,84.66,84.6,84.63,4342.0,74.9289,74.9289,74.8758,74.9024,4342.0
2017-05-12 13:55:00,84.63,84.68,84.61,84.68,3993.0,74.9024,74.9466,74.8847,74.9466,3993.0
2017-05-12 14:00:00,84.68,84.68,84.62,84.64,3475.0,74.9466,74.9466,74.8935,74.9112,3475.0
2017-05-12 14:05:00,84.64,84.69,84.61,84.67,6197.0,74.9112,74.9555,74.8847,74.9378,6197.0
2017-05-12 14:10:00,84.67,84.67,84.61,84.62,3486.0,74.9378,74.9378,74.8847,74.8935,3486.0
2017-05-12 14:15:00,84.61,84.63,84.59,84.59,4894.0,74.8847,74.9024,74.867,74.867,4894.0
2017-05-12 14:20:00,84.57,84.57,84.54,84.54,2672.0,74.8493,74.8493,74.8227,74.8227,2672.0
2017-05-12 14:25:00,84.56,84.56,84.52,84.52,6549.0,74.8404,74.8404,74.805,74.805,6549.0
2017-05-12 14:30:00,84.52,84.52,84.43,84.49,9455.0,74.805,74.805,74.7254,74.7785,9455.0
2017-05-12 14:35:00,84.47,84.55,84.47,84.52,5329.0,74.7608,74.8316,74.7608,74.805,5329.0
2017-05-12 14:40:00,84.51,84.52,84.47,84.47,5340.0,74.7962,74.805,74.7608,74.7608,5340.0
2017-05-12 14:45:00,84.47,84.54,84.47,84.48,3900.0,74.7608,74.8227,74.7608,74.7696,3900.0
2017-05-12 14:50:00,84.48,84.51,84.47,84.48,5919.0,74.7696,74.7962,74.7608,74.7696,5919.0
2017-05-12 14:55:00,84.48,84.49,84.44,84.46,5184.0,74.7696,74.7785,74.7342,74.7519,5184.0
2017-05-12 15:00:00,84.45,84.45,84.38,84.38,7307.0,74.7431,74.7431,74.6811,74.6811,7307.0
2017-05-12 15:05:00,84.38,84.39,84.35,84.36,7306.0,74.6811,74.69,74.6546,74.6634,7306.0
2017-05-12 15:10:00,84.37,84.42,84.33,84.37,7535.0,74.6723,74.7165,74.6369,74.6723,7535.0
2017-05-12 15:15:00,84.36,84.42,84.35,84.39,10364.0,74.6634,74.7165,74.6546,74.69,10364.0
2017-05-12 15:20:00,84.4,84.41,84.31,84.31,5353.0,74.6988,74.7077,74.6192,74.6192,5353.0
2017-05-12 15:25:00,84.33,84.33,84.22,84.24,8915.0,74.6369,74.6369,74.5395,74.5572,8915.0
2017-05-12 15:30:00,84.25,84.26,84.19,84.2,11700.0,74.5661,74.5749,74.513,74.5218,11700.0
2017-05-12 15:35:00,84.23,84.29,84.21,84.29,9386.0,74.5484,74.6015,74.5307,74.6015,9386.0
2017-05-12 15:40:00,84.3,84.36,84.29,84.29,9022.0,74.6103,74.6634,74.6015,74.6015,9022.0
2017-05-12 15:45:00,84.28,84.28,84.23,84.26,17632.0,74.5926,74.5926,74.5484,74.5749,17632.0
2017-05-12 15:50:00,84.26,84.26,84.2,84.22,13616.0,74.5749,74.5749,74.5218,74.5395,13616.0
2017-05-12 15:55:00,84.22,84.24,84.19,84.2,43360.0,74.5395,74.5572,74.513,74.5218,43360.0
2017-05-15 09:30:00,84.5,84.75,84.35,84.73,6989.0,74.7873,75.0086,74.6546,74.9909,6989.0
2017-05-15 09:35:00,84.65,84.88,84.65,84.88,1906.0,74.9201,75.1236,74.9201,75.1236,1906.0
2017-05-15 09:40:00,84.85,84.85,84.8,84.82,1152.0,75.0971,75.0971,75.0528,75.0705,1152.0
2017-05-15 09:45:00,84.85,84.96,84.79,84.88,6650.0,75.0971,75.1944,75.044,75.1236,6650.0
2017-05-15 09:50:00,84.87,84.9,84.87,84.9,576.0,75.1148,75.1413,75.1148,75.1413,576.0
2017-05-15 09:55:00,84.95,84.96,84.92,84.96,932.0,75.1856,75.1944,75.159,75.1944,932.0
2017-05-15 10:00:00,84.99,84.99,84.91,84.91,3786.0,75.221,75.221,75.1502,75.1502,3786.0
2017-05-15 10:05:00,84.89,84.91,84.79,84.83,4900.0,75.1325,75.1502,75.044,75.0794,4900.0
2017-05-15 10:10:00,84.84,84.84,84.7,84.7,3682.0,75.0882,75.0882,74.9643,74.9643,3682.0
2017-05-15 10:15:00,84.7,84.76,84.7,84.76,700.0,74.9643,75.0174,74.9643,75.0174,700.0
2017-05-15 10:20:00,84.76,84.76,84.57,84.59,3638.0,75.0174,75.0174,74.8493,74.867,3638.0
2017-05-15 10:25:00,84.62,84.62,84.52,84.55,1504.0,74.8935,74.8935,74.805,74.8316,1504.0
2017-05-15 10:30:00,84.58,84.58,84.54,84.55,1368.0,74.8581,74.8581,74.8227,74.8316,1368.0
2017-05-15 10:35:00,84.55,84.55,84.41,84.47,4507.0,74.8316,74.8316,74.7077,74.7608,4507.0
2017-05-15 10:40:00,84.46,84.56,84.46,84.55,3500.0,74.7519,74.8404,74.7519,74.8316,3500.0
2017-05-15 10:45:00,84.58,84.6,84.5,84.51,3209.0,74.8581,74.8758,74.7873,74.7962,3209.0
2017-05-15 10:50:00,84.53,84.65,84.51,84.62,4639.0,74.8139,74.9201,74.7962,74.8935,4639.0
2017-05-15 10:55:00,84.61,84.61,84.54,84.59,2348.0,74.8847,74.8847,74.8227,74.867,2348.0
2017-05-15 11:00:00,84.61,84.66,84.61,84.61,3800.0,74.8847,74.9289,74.8847,74.8847,3800.0
2017-05-15 11:05:00,84.63,84.7,84.63,84.68,4800.0,74.9024,74.9643,74.9024,74.9466,4800.0
2017-05-15 11:10:00,84.7,84.72,84.65,84.66,2389.0,74.9643,74.982,74.9201,74.9289,2389.0
2017-05-15 11:15:00,84.61,84.67,84.61,84.65,2106.0,74.8847,74.9378,74.8847,74.9201,2106.0
2017-05-15 11:20:00,84.66,84.74,84.65,84.69,2700.0,74.9289,74.9997,74.9201,74.9555,2700.0
2017-05-15 11:25:00,84.67,84.67,84.61,84.61,2825.0,74.9378,74.9378,74.8847,74.8847,2825.0
2017-05-15 11:30:00,84.63,84.63,84.62,84.62,1375.0,74.9024,74.9024,74.8935,74.8935,1375.0
2017-05-15 11:35:00,84.62,84.62,84.55,84.56,5000.0,74.8935,74.8935,74.8316,74.8404,5000.0
2017-05-15 11:40:00,84.57,84.59,84.56,84.58,3042.0,74.8493,74.867,74.8404,74.8581,3042.0
2017-05-15 11:45:00,84.59,84.6,84.58,84.6,600.0,74.867,74.8758,74.8581,74.8758,600.0
2017-05-15 11:50:00,84.59,84.59,84.5,84.5,3660.0,74.867,74.867,74.7873,74.7873,3660.0
2017-05-15 11:55:00,84.51,84.51,84.49,84.49,1400.0,74.7962,74.7962,74.7785,74.7785,1400.0
2017-05-15 12:00:00,84.51,84.57,84.51,84.57,1735.0,74.7962,74.8493,74.7962,74.8493,1735.0
2017-05-15 12:05:00,84.55,84.58,84.54,84.56,2600.0,74.8316,74.8581,74.8227,74.8404,2600.0
2017-05-15 12:10:00,84.56,84.56,84.54,84.54,2850.0,74.8404,74.8404,74.8227,74.8227,2850.0
2017-05-15 12:15:00,84.53,84.53,84.52,84.52,205.0,74.8139,74.8139,74.805,74.805,205.0
2017-05-15 12:20:00,84.52,84.52,84.49,84.51,2656.0,74.805,74.805,74.7785,74.7962,2656.0
2017-05-15 12:25:00,84.5,84.5,84.44,84.45,3404.0,74.7873,74.7873,74.7342,74.7431,3404.0
2017-05-15 12:30:00,84.46,84.47,84.44,84.45,4400.0,74.7519,74.7608,74.7342,74.7431,4400.0
2017-05-15 12:35:00,84.45,84.46,84.45,84.45,3364.0,74.7431,74.7519,74.7431,74.7431,3364.0
2017-05-15 12:40:00,84.45,84.46,84.43,84.43,2492.0,74.7431,74.7519,74.7254,74.7254,2492.0
2017-05-15 12:45:00,84.42,84.43,84.41,84.42,2779.0,74.7165,74.7254,74.7077,74.7165,2779.0
2017-05-15 12:50:00,84.42,84.45,84.42,84.43,2200.0,74.7165,74.7431,74.7165,74.7254,2200.0
2017-05-15 12:55:00,84.42,84.42,84.37,84.37,4227.0,74.7165,74.7165,74.6723,74.6723,4227.0
2017-05-15 13:00:00,84.38,84.42,84.37,84.37,5508.0,74.6811,74.7165,74.6723,74.6723,5508.0
2017-05-15 13:05:00,84.37,84.37,84.32,84.34,3750.0,74.6723,74.6723,74.628,74.6457,3750.0
2017-05-15 13:10:00,84.35,84.41,84.35,84.38,5008.0,74.6546,74.7077,74.6546,74.6811,5008.0
2017-05-15 13:15:00,84.4,84.46,84.4,84.41,4987.0,74.6988,74.7519,74.6988,74.7077,4987.0
2017-05-15 13:20:00,84.42,84.43,84.4,84.41,3101.0,74.7165,74.7254,74.6988,74.7077,3101.0
2017-05-15 13:25:00,84.4,84.4,84.37,84.38,2453.0,74.6988,74.6988,74.6723,74.6811,2453.0
2017-05-15 13:30:00,84.38,84.43,84.38,84.43,5865.0,74.6811,74.7254,74.6811,74.7254,5865.0
2017-05-15 13:35:00,84.43,84.44,84.42,84.42,1700.0,74.7254,74.7342,74.7165,74.7165,1700.0
2017-05-15 13:40:00,84.42,84.44,84.42,84.43,7940.0,74.7165,74.7342,74.7165,74.7254,7940.0
2017-05-15 13:45:00,84.42,84.53,84.42,84.52,5797.0,74.7165,74.8139,74.7165,74.805,5797.0
2017-05-15 13:50:00,84.53,84.53,84.49,84.49,4710.0,74.8139,74.8139,74.7785,74.7785,4710.0
2017-05-15 13:55:00,84.49,84.56,84.49,84.56,3166.0,74.7785,74.8404,74.7785,74.8404,3166.0
2017-05-15 14:00:00,84.56,84.59,84.55,84.55,7820.0,74.8404,74.867,74.8316,74.8316,7820.0
2017-05-15 14:05:00,84.55,84.55,84.48,84.48,1200.0,74.8316,74.8316,74.7696,74.7696,1200.0
2017-05-15 14:10:00,84.5,84.52,84.48,84.5,6339.0,74.7873,74.805,74.7696,74.7873,6339.0
2017-05-15 14:15:00,84.5,84.51,84.49,84.49,2500.0,74.7873,74.7962,74.7785,74.7785,2500.0
2017-05-15 14:20:00,84.5,84.5,84.43,84.43,2300.0,74.7873,74.7873,74.7254,74.7254,2300.0
2017-05-15 14:25:00,84.42,84.43,84.37,84.41,5338.0,74.7165,74.7254,74.6723,74.7077,5338.0
2017-05-15 14:30:00,84.41,84.47,84.41,84.45,4752.0,74.7077,74.7608,74.7077,74.7431,4752.0
2017-05-15 14:35:00,84.47,84.47,84.44,84.46,7533.0,74.7608,74.7608,74.7342,74.7519,7533.0
2017-05-15 14:40:00,84.47,84.49,84.46,84.48,5197.0,74.7608,74.7785,74.7519,74.7696,5197.0
2017-05-15 14:45:00,84.48,84.54,84.48,84.54,6871.0,74.7696,74.8227,74.7696,74.8227,6871.0
2017-05-15 14:50:00,84.54,84.56,84.52,84.54,2800.0,74.8227,74.8404,74.805,74.8227,2800.0
2017-05-15 14:55:00,84.54,84.58,84.53,84.56,2900.0,74.8227,74.8581,74.8139,74.8404,2900.0
2017-05-15 15:00:00,84.55,84.6,84.55,84.57,6220.0,74.8316,74.8758,74.8316,74.8493,6220.0
2017-05-15 15:05:00,84.57,84.57,84.51,84.51,5367.0,74.8493,74.8493,74.7962,74.7962,5367.0
2017-05-15 15:10:00,84.51,84.52,84.47,84.51,7701.0,74.7962,74.805,74.7608,74.7962,7701.0
2017-05-15 15:15:00,84.53,84.53,84.45,84.46,9327.0,74.8139,74.8139,74.7431,74.7519,9327.0
2017-05-15 15:20:00,84.47,84.48,84.45,84.48,4570.0,74.7608,74.7696,74.7431,74.7696,4570.0
2017-05-15 15:25:00,84.48,84.49,84.46,84.48,9470.0,74.7696,74.7785,74.7519,74.7696,9470.0
2017-05-15 15:30:00,84.48,84.5,84.47,84.49,10401.0,74.7696,74.7873,74.7608,74.7785,10401.0
2017-05-15 15:35:00,84.48,84.49,84.45,84.45,11985.0,74.7696,74.7785,74.7431,74.7431,11985.0
2017-05-15 15:40:00,84.45,84.48,84.45,84.46,16600.0,74.7431,74.7696,74.7431,74.7519,16600.0
2017-05-15 15:45:00,84.47,84.53,84.47,84.5,23137.0,74.7608,74.8139,74.7608,74.7873,23137.0
2017-05-15 15:50:00,84.5,84.54,84.48,84.48,17334.0,74.7873,74.8227,74.7696,74.7696,17334.0
2017-05-15 15:55:00,84.48,84.5,84.47,84.49,39984.0,74.7696,74.7873,74.7608,74.7785,39984.0
2017-05-16 09:30:00,84.39,84.62,84.37,84.53,7883.0,74.69,74.8935,74.6723,74.8139,7883.0
2017-05-16 09:35:00,84.54,84.6,84.46,84.52,6963.0,74.8227,74.8758,74.7519,74.805,6963.0
2017-05-16 09:40:00,84.49,84.56,84.47,84.56,3400.0,74.7785,74.8404,74.7608,74.8404,3400.0
2017-05-16 09:45:00,84.57,84.72,84.52,84.58,6250.0,74.8493,74.982,74.805,74.8581,6250.0
2017-05-16 09:50:00,84.56,84.56,84.43,84.43,4900.0,74.8404,74.8404,74.7254,74.7254,4900.0
2017-05-16 09:55:00,84.43,84.43,84.25,84.28,5222.0,74.7254,74.7254,74.5661,74.5926,5222.0
2017-05-16 10:00:00,84.31,84.32,84.25,84.29,6071.0,74.6192,74.628,74.5661,74.6015,6071.0
2017-05-16 10:05:00,84.29,84.43,84.28,84.28,6909.0,74.6015,74.7254,74.5926,74.5926,6909.0
2017-05-16 10:10:00,84.28,84.29,84.16,84.17,7995.0,74.5926,74.6015,74.4864,74.4953,7995.0
2017-05-16 10:15:00,84.15,84.15,84.03,84.1,6495.0,74.4776,74.4776,74.3713,74.4333,6495.0
2017-05-16 10:20:00,84.1,84.1,83.93,84.01,4200.0,74.4333,74.4333,74.2828,74.3536,4200.0
2017-05-16 10:25:00,83.99,84.02,83.88,83.99,8355.0,74.3359,74.3625,74.2386,74.3359,8355.0
2017-05-16 10:30:00,83.99,83.99,83.76,83.84,14248.0,74.3359,74.3359,74.1324,74.2032,14248.0
2017-05-16 10:35:00,83.86,83.93,83.83,83.86,12919.0,74.2209,74.2828,74.1943,74.2209,12919.0
2017-05-16 10:40:00,83.86,83.86,83.71,83.81,7232.0,74.2209,74.2209,74.0881,74.1766,7232.0
2017-05-16 10:45:00,83.83,84.03,83.83,84.03,5063.0,74.1943,74.3713,74.1943,74.3713,5063.0
2017-05-16 10:50:00,84.03,84.05,83.9,83.91,32681.0,74.3713,74.389,74.2563,74.2651,32681.0
2017-05-16 10:55:00,83.9,84.07,83.9,84.06,22853.0,74.2563,74.4067,74.2563,74.3979,22853.0
2017-05-16 11:00:00,84.04,84.04,83.94,83.98,11944.0,74.3802,74.3802,74.2917,74.3271,11944.0
2017-05-16 11:05:00,83.96,84.07,83.96,84.01,9205.0,74.3094,74.4067,74.3094,74.3536,9205.0
2017-05-16 11:10:00,84.04,84.04,83.99,84.03,38682.0,74.3802,74.3802,74.3359,74.3713,38682.0
2017-05-16 11:15:00,84.04,84.04,83.65,83.69,49360.0,74.3802,74.3802,74.035,74.0704,49360.0
2017-05-16 11:20:00,83.69,83.8,83.67,83.72,17183.0,74.0704,74.1678,74.0527,74.097,17183.0
2017-05-16 11:25:00,83.72,83.84,83.72,83.84,22093.0,74.097,74.2032,74.097,74.2032,22093.0
2017-05-16 11:30:00,83.85,83.95,83.83,83.89,19721.0,74.212,74.3005,74.1943,74.2474,19721.0
2017-05-16 11:35:00,83.91,84.03,83.87,84.0,12885.0,74.2651,74.3713,74.2297,74.3448,12885.0
2017-05-16 11:40:00,83.99,84.11,83.99,84.11,2780.0,74.3359,74.4421,74.3359,74.4421,2780.0
2017-05-16 11:45:00,84.09,84.1,83.93,84.01,11792.0,74.4244,74.4333,74.2828,74.3536,11792.0
2017-05-16 11:50:00,84.03,84.07,84.02,84.05,2900.0,74.3713,74.4067,74.3625,74.389,2900.0
2017-05-16 11:55:00,84.07,84.07,84.01,84.05,4796.0,74.4067,74.4067,74.3536,74.389,4796.0
2017-05-16 12:00:00,84.04,84.05,83.97,84.05,7491.0,74.3802,74.389,74.3182,74.389,7491.0
2017-05-16 12:05:00,84.03,84.06,84.02,84.05,4195.0,74.3713,74.3979,74.3625,74.389,4195.0
2017-05-16 12:10:00,84.06,84.07,84.01,84.07,5900.0,74.3979,74.4067,74.3536,74.4067,5900.0
2017-05-16 12:15:00,84.07,84.13,84.06,84.1,6692.0,74.4067,74.4598,74.3979,74.4333,6692.0
2017-05-16 12:20:00,84.11,84.13,84.1,84.12,6828.0,74.4421,74.4598,74.4333,74.451,6828.0
2017-05-16 12:25:00,84.13,84.16,84.03,84.08,6693.0,74.4598,74.4864,74.3713,74.4156,6693.0
2017-05-16 12:30:00,84.09,84.09,84.02,84.04,5200.0,74.4244,74.4244,74.3625,74.3802,5200.0
2017-05-16 12:35:00,84.05,84.15,84.04,84.15,6583.0,74.389,74.4776,74.3802,74.4776,6583.0
2017-05-16 12:40:00,84.17,84.18,84.16,84.18,2300.0,74.4953,74.5041,74.4864,74.5041,2300.0
2017-05-16 12:45:00,84.17,84.23,84.17,84.22,3730.0,74.4953,74.5484,74.4953,74.5395,3730.0
2017-05-16 12:50:00,84.23,84.28,84.23,84.28,2300.0,74.5484,74.5926,74.5484,74.5926,2300.0
2017-05-16 12:55:00,84.25,84.27,84.13,84.13,7354.0,74.5661,74.5838,74.4598,74.4598,7354.0
2017-05-16 13:00:00,84.13,84.14,84.06,84.12,5350.0,74.4598,74.4687,74.3979,74.451,5350.0
2017-05-16 13:05:00,84.11,84.16,84.11,84.13,7663.0,74.4421,74.4864,74.4421,74.4598,7663.0
2017-05-16 13:10:00,84.09,84.14,84.09,84.11,2601.0,74.4244,74.4687,74.4244,74.4421,2601.0
2017-05-16 13:15:00,84.11,84.11,84.09,84.11,6975.0,74.4421,74.4421,74.4244,74.4421,6975.0
2017-05-16 13:20:00,84.11,84.11,84.08,84.09,6761.0,74.4421,74.4421,74.4156,74.4244,6761.0
2017-05-16 13:25:00,84.09,84.09,84.04,84.05,3000.0,74.4244,74.4244,74.3802,74.389,3000.0
2017-05-16 13:30:00,84.07,84.11,84.07,84.1,5777.0,74.4067,74.4421,74.4067,74.4333,5777.0
2017-05-16 13:35:00,84.1,84.1,84.06,84.07,5239.0,74.4333,74.4333,74.3979,74.4067,5239.0
2017-05-16 13:40:00,84.07,84.09,84.02,84.04,8172.0,74.4067,74.4244,74.3625,74.3802,8172.0
2017-05-16 13:45:00,84.02,84.04,84.0,84.04,4522.0,74.3625,74.3802,74.3448,74.3802,4522.0
2017-05-16 13:50:00,84.03,84.05,84.02,84.04,5506.0,74.3713,74.389,74.3625,74.3802,5506.0
2017-05-16 13:55:00,84.05,84.05,84.0,84.02,7169.0,74.389,74.389,74.3448,74.3625,7169.0
2017-05-16 14:00:00,84.02,84.05,84.02,84.03,7164.0,74.3625,74.389,74.3625,74.3713,7164.0
2017-05-16 14:05:00,84.05,84.08,84.05,84.08,4893.0,74.389,74.4156,74.389,74.4156,4893.0
2017-05-16 14:10:00,84.07,84.08,84.03,84.03,12690.0,74.4067,74.4156,74.3713,74.3713,12690.0
2017-05-16 14:15:00,84.02,84.04,84.01,84.04,4605.0,74.3625,74.3802,74.3536,74.3802,4605.0
2017-05-16 14:20:00,84.03,84.05,83.98,83.98,10198.0,74.3713,74.389,74.3271,74.3271,10198.0
2017-05-16 14:25:00,83.98,83.98,83.91,83.93,5618.0,74.3271,74.3271,74.2651,74.2828,5618.0
2017-05-16 14:30:00,83.93,83.98,83.92,83.98,7384.0,74.2828,74.3271,74.274,74.3271,7384.0
2017-05-16 14:35:00,83.98,84.03,83.98,84.03,8104.0,74.3271,74.3713,74.3271,74.3713,8104.0
2017-05-16 14:40:00,84.03,84.03,83.99,84.0,8125.0,74.3713,74.3713,74.3359,74.3448,8125.0
2017-05-16 14:45:00,84.01,84.03,83.99,84.03,4656.0,74.3536,74.3713,74.3359,74.3713,4656.0
2017-05-16 14:50:00,84.03,84.06,84.02,84.04,8344.0,74.3713,74.3979,74.3625,74.3802,8344.0
2017-05-16 14:55:00,84.03,84.04,84.02,84.04,2405.0,74.3713,74.3802,74.3625,74.3802,2405.0
2017-05-16 15:00:00,84.04,84.05,84.0,84.03,8191.0,74.3802,74.389,74.3448,74.3713,8191.0
2017-05-16 15:05:00,84.02,84.02,83.96,83.96,5393.0,74.3625,74.3625,74.3094,74.3094,5393.0
2017-05-16 15:10:00,83.98,83.98,83.94,83.94,9079.0,74.3271,74.3271,74.2917,74.2917,9079.0
2017-05-16 15:15:00,83.95,83.95,83.88,83.9,9768.0,74.3005,74.3005,74.2386,74.2563,9768.0
2017-05-16 15:20:00,83.91,83.96,83.9,83.91,12643.0,74.2651,74.3094,74.2563,74.2651,12643.0
2017-05-16 15:25:00,83.92,83.94,83.88,83.9,16761.0,74.274,74.2917,74.2386,74.2563,16761.0
2017-05-16 15:30:00,83.9,83.9,83.78,83.78,22026.0,74.2563,74.2563,74.1501,74.1501,22026.0
2017-05-16 15:35:00,83.78,83.8,83.71,83.73,41904.0,74.1501,74.1678,74.0881,74.1058,41904.0
2017-05-16 15:40:00,83.72,83.74,83.68,83.7,36828.0,74.097,74.1147,74.0616,74.0793,36828.0
2017-05-16 15:45:00,83.71,83.73,83.64,83.65,47516.0,74.0881,74.1058,74.0262,74.035,47516.0
2017-05-16 15:50:00,83.64,83.67,83.6,83.64,53153.0,74.0262,74.0527,73.9908,74.0262,53153.0
2017-05-16 15:55:00,83.65,83.72,83.64,83.7,67479.0,74.035,74.097,74.0262,74.0793,67479.0
2017-05-17 09:30:00,83.02,83.24,82.88,83.13,12699.0,73.4774,73.6721,73.3535,73.5748,12699.0
2017-05-17 09:35:00,83.18,83.26,82.89,82.89,4052.0,73.619,73.6898,73.3624,73.3624,4052.0
2017-05-17 09:40:00,82.89,83.09,82.54,82.61,41828.0,73.3624,73.5394,73.0526,73.1146,41828.0
2017-05-17 09:45:00,82.65,83.16,82.6,83.16,9887.0,73.15,73.6013,73.1057,73.6013,9887.0
2017-05-17 09:50:00,83.07,83.11,82.83,82.83,10885.0,73.5217,73.5571,73.3093,73.3093,10885.0
2017-05-17 09:55:00,82.79,82.79,82.67,82.72,2253.0,73.2739,73.2739,73.1677,73.2119,2253.0
2017-05-17 10:00:00,82.72,82.8,82.62,82.63,12897.0,73.2119,73.2827,73.1234,73.1323,12897.0
2017-05-17 10:05:00,82.63,82.82,82.59,82.79,4713.0,73.1323,73.3004,73.0969,73.2739,4713.0
2017-05-17 10:10:00,82.79,82.79,82.66,82.7,5440.0,73.2739,73.2739,73.1588,73.1942,5440.0
2017-05-17 10:15:00,82.68,82.9,82.68,82.85,10246.0,73.1765,73.3712,73.1765,73.327,10246.0
2017-05-17 10:20:00,82.85,82.85,82.78,82.79,4829.0,73.327,73.327,73.265,73.2739,4829.0
2017-05-17 10:25:00,82.76,82.79,82.65,82.79,6106.0,73.2473,73.2739,73.15,73.2739,6106.0
2017-05-17 10:30:00,82.84,82.85,82.67,82.67,4265.0,73.3181,73.327,73.1677,73.1677,4265.0
2017-05-17 10:35:00,82.65,82.68,82.49,82.63,20469.0,73.15,73.1765,73.0084,73.1323,20469.0
2017-05-17 10:40:00,82.63,82.64,82.52,82.52,17058.0,73.1323,73.1411,73.0349,73.0349,17058.0
2017-05-17 10:45:00,82.54,82.61,82.53,82.55,6629.0,73.0526,73.1146,73.0438,73.0615,6629.0
2017-05-17 10:50:00,82.56,82.56,82.31,82.37,23084.0,73.0703,73.0703,72.849,72.9021,23084.0
2017-05-17 10:55:00,82.35,82.42,82.25,82.26,13980.0,72.8844,72.9464,72.7959,72.8048,13980.0
2017-05-17 11:00:00,82.29,82.29,82.15,82.27,26672.0,72.8313,72.8313,72.7074,72.8136,26672.0
2017-05-17 11:05:00,82.25,82.41,82.25,82.38,16775.0,72.7959,72.9376,72.7959,72.911,16775.0
2017-05-17 11:10:00,82.37,82.55,82.36,82.55,4141.0,72.9021,73.0615,72.8933,73.0615,4141.0
2017-05-17 11:15:00,82.57,82.61,82.54,82.61,4503.0,73.0792,73.1146,73.0526,73.1146,4503.0
2017-05-17 11:20:00,82.6,82.6,82.49,82.52,8317.0,73.1057,73.1057,73.0084,73.0349,8317.0
2017-05-17 11:25:00,82.55,82.59,82.54,82.59,7320.0,73.0615,73.0969,73.0526,73.0969,7320.0
2017-05-17 11:30:00,82.59,82.59,82.43,82.44,8030.0,73.0969,73.0969,72.9553,72.9641,8030.0
2017-05-17 11:35:00,82.45,82.54,82.44,82.54,4876.0,72.973,73.0526,72.9641,73.0526,4876.0
2017-05-17 11:40:00,82.54,82.59,82.5,82.59,11258.0,73.0526,73.0969,73.0172,73.0969,11258.0
2017-05-17 11:45:00,82.61,82.61,82.47,82.49,4602.0,73.1146,73.1146,72.9907,73.0084,4602.0
2017-05-17 11:50:00,82.5,82.51,82.28,82.28,11111.0,73.0172,73.0261,72.8225,72.8225,11111.0
2017-05-17 11:55:00,82.3,82.41,82.3,82.39,13713.0,72.8402,72.9376,72.8402,72.9198,13713.0
2017-05-17 12:00:00,82.37,82.38,82.26,82.26,6486.0,72.9021,72.911,72.8048,72.8048,6486.0
2017-05-17 12:05:00,82.28,82.37,82.25,82.37,17799.0,72.8225,72.9021,72.7959,72.9021,17799.0
2017-05-17 12:10:00,82.37,82.38,82.28,82.28,13744.0,72.9021,72.911,72.8225,72.8225,13744.0
2017-05-17 12:15:00,82.28,82.28,82.21,82.21,8896.0,72.8225,72.8225,72.7605,72.7605,8896.0
2017-05-17 12:20:00,82.21,82.26,82.06,82.09,25471.0,72.7605,72.8048,72.6278,72.6543,25471.0
2017-05-17 12:25:00,82.13,82.16,82.06,82.06,8489.0,72.6897,72.7163,72.6278,72.6278,8489.0
2017-05-17 12:30:00,82.0,82.0,81.91,82.0,10568.0,72.5747,72.5747,72.495,72.5747,10568.0
2017-05-17 12:35:00,82.01,82.05,81.97,82.04,6123.0,72.5835,72.6189,72.5481,72.6101,6123.0
2017-05-17 12:40:00,82.09,82.09,81.94,82.0,6309.0,72.6543,72.6543,72.5216,72.5747,6309.0
2017-05-17 12:45:00,82.01,82.07,82.0,82.06,5656.0,72.5835,72.6366,72.5747,72.6278,5656.0
2017-05-17 12:50:00,82.06,82.07,81.99,82.07,11305.0,72.6278,72.6366,72.5658,72.6366,11305.0
2017-05-17 12:55:00,82.07,82.09,81.99,82.0,8975.0,72.6366,72.6543,72.5658,72.5747,8975.0
2017-05-17 13:00:00,81.98,82.02,81.94,81.94,9213.0,72.557,72.5924,72.5216,72.5216,9213.0
2017-05-17 13:05:00,81.95,81.97,81.88,81.92,14400.0,72.5304,72.5481,72.4685,72.5039,14400.0
2017-05-17 13:10:00,81.94,82.0,81.91,82.0,8842.0,72.5216,72.5747,72.495,72.5747,8842.0
2017-05-17 13:15:00,82.01,82.04,81.96,82.01,9054.0,72.5835,72.6101,72.5393,72.5835,9054.0
2017-05-17 13:20:00,82.0,82.03,81.97,82.03,4400.0,72.5747,72.6012,72.5481,72.6012,4400.0
2017-05-17 13:25:00,82.04,82.07,81.99,82.05,6195.0,72.6101,72.6366,72.5658,72.6189,6195.0
2017-05-17 13:30:00,82.05,82.08,81.99,82.07,6253.0,72.6189,72.6455,72.5658,72.6366,6253.0
2017-05-17 13:35:00,82.06,82.07,81.97,82.02,6500.0,72.6278,72.6366,72.5481,72.5924,6500.0
2017-05-17 13:40:00,82.03,82.06,81.99,82.01,7654.0,72.6012,72.6278,72.5658,72.5835,7654.0
2017-05-17 13:45:00,82.0,82.0,81.89,81.96,7466.0,72.5747,72.5747,72.4773,72.5393,7466.0
2017-05-17 13:50:00,81.97,81.97,81.79,81.8,9313.0,72.5481,72.5481,72.3888,72.3977,9313.0
2017-05-17 13:55:00,81.83,81.86,81.82,81.85,7732.0,72.4242,72.4508,72.4154,72.4419,7732.0
2017-05-17 14:00:00,81.89,82.03,81.89,82.03,7410.0,72.4773,72.6012,72.4773,72.6012,7410.0
2017-05-17 14:05:00,82.04,82.15,81.98,82.01,22805.0,72.6101,72.7074,72.557,72.5835,22805.0
2017-05-17 14:10:00,82.01,82.01,81.94,81.95,8284.0,72.5835,72.5835,72.5216,72.5304,8284.0
2017-05-17 14:15:00,81.95,81.96,81.86,81.91,22115.0,72.5304,72.5393,72.4508,72.495,22115.0
2017-05-17 14:20:00,81.92,81.94,81.7,81.72,15999.0,72.5039,72.5216,72.3092,72.3269,15999.0
2017-05-17 14:25:00,81.7,81.7,81.6,81.6,5848.0,72.3092,72.3092,72.2207,72.2207,5848.0
2017-05-17 14:30:00,81.61,81.67,81.58,81.64,9062.0,72.2295,72.2826,72.203,72.2561,9062.0
2017-05-17 14:35:00,81.64,81.68,81.59,81.64,12341.0,72.2561,72.2915,72.2118,72.2561,12341.0
2017-05-17 14:40:00,81.64,81.7,81.62,81.68,7377.0,72.2561,72.3092,72.2384,72.2915,7377.0
2017-05-17 14:45:00,81.68,81.73,81.65,81.7,28128.0,72.2915,72.3357,72.2649,72.3092,28128.0
2017-05-17 14:50:00,81.71,81.8,81.69,81.8,8892.0,72.318,72.3977,72.3003,72.3977,8892.0
2017-05-17 14:55:00,81.8,81.85,81.79,81.83,9733.0,72.3977,72.4419,72.3888,72.4242,9733.0
2017-05-17 15:00:00,81.82,81.9,81.81,81.9,13405.0,72.4154,72.4862,72.4065,72.4862,13405.0
2017-05-17 15:05:00,81.9,81.92,81.83,81.87,7065.0,72.4862,72.5039,72.4242,72.4596,7065.0
2017-05-17 15:10:00,81.87,81.9,81.78,81.89,9250.0,72.4596,72.4862,72.38,72.4773,9250.0
2017-05-17 15:15:00,81.89,81.99,81.88,81.99,14326.0,72.4773,72.5658,72.4685,72.5658,14326.0
2017-05-17 15:20:00,81.99,82.07,81.96,81.98,19055.0,72.5658,72.6366,72.5393,72.557,19055.0
2017-05-17 15:25:00,81.99,82.0,81.91,81.97,11193.0,72.5658,72.5747,72.495,72.5481,11193.0
2017-05-17 15:30:00,81.97,82.06,81.97,82.03,14898.0,72.5481,72.6278,72.5481,72.6012,14898.0
2017-05-17 15:35:00,82.04,82.06,81.98,82.0,26766.0,72.6101,72.6278,72.557,72.5747,26766.0
2017-05-17 15:40:00,82.0,82.05,81.85,81.86,28678.0,72.5747,72.6189,72.4419,72.4508,28678.0
2017-05-17 15:45:00,81.86,81.94,81.81,81.84,26901.0,72.4508,72.5216,72.4065,72.4331,26901.0
2017-05-17 15:50:00,81.84,81.84,81.74,81.75,29845.0,72.4331,72.4331,72.3446,72.3534,29845.0
2017-05-17 15:55:00,81.75,81.88,81.75,81.83,98340.0,72.3534,72.4685,72.3534,72.4242,98340.0
2017-05-18 09:30:00,81.22,81.53,81.06,81.06,15156.0,71.8843,72.1587,71.7427,71.7427,15156.0
2017-05-18 09:35:00,81.08,81.08,80.68,80.97,19255.0,71.7604,71.7604,71.4064,71.6631,19255.0
2017-05-18 09:40:00,81.11,81.57,81.11,81.29,23065.0,71.787,72.1941,71.787,71.9463,23065.0
2017-05-18 09:45:00,81.41,81.7,81.4,81.52,31738.0,72.0525,72.3092,72.0436,72.1499,31738.0
2017-05-18 09:50:00,81.55,81.64,81.29,81.29,8112.0,72.1764,72.2561,71.9463,71.9463,8112.0
2017-05-18 09:55:00,81.31,81.38,81.3,81.34,12960.0,71.964,72.0259,71.9551,71.9905,12960.0
2017-05-18 10:00:00,81.33,81.48,81.32,81.44,8724.0,71.9817,72.1144,71.9728,72.079,8724.0
2017-05-18 10:05:00,81.48,81.56,81.47,81.55,10887.0,72.1144,72.1853,72.1056,72.1764,10887.0
2017-05-18 10:10:00,81.55,81.6,81.45,81.48,26764.0,72.1764,72.2207,72.0879,72.1144,26764.0
2017-05-18 10:15:00,81.5,81.52,81.32,81.36,8099.0,72.1321,72.1499,71.9728,72.0082,8099.0
2017-05-18 10:20:00,81.34,81.34,81.13,81.21,22770.0,71.9905,71.9905,71.8047,71.8755,22770.0
2017-05-18 10:25:00,81.22,81.5,81.2,81.44,7758.0,71.8843,72.1321,71.8666,72.079,7758.0
2017-05-18 10:30:00,81.46,81.51,81.42,81.47,5200.0,72.0967,72.141,72.0613,72.1056,5200.0
2017-05-18 10:35:00,81.49,81.53,81.4,81.4,4711.0,72.1233,72.1587,72.0436,72.0436,4711.0
2017-05-18 10:40:00,81.36,81.36,81.23,81.23,6298.0,72.0082,72.0082,71.8932,71.8932,6298.0
2017-05-18 10:45:00,81.23,81.31,81.17,81.31,8224.0,71.8932,71.964,71.8401,71.964,8224.0
2017-05-18 10:50:00,81.34,81.43,81.32,81.37,8562.0,71.9905,72.0702,71.9728,72.0171,8562.0
2017-05-18 10:55:00,81.43,81.47,81.4,81.45,5593.0,72.0702,72.1056,72.0436,72.0879,5593.0
2017-05-18 11:00:00,81.5,81.5,81.36,81.4,13400.0,72.1321,72.1321,72.0082,72.0436,13400.0
2017-05-18 11:05:00,81.41,81.41,81.28,81.33,6384.0,72.0525,72.0525,71.9374,71.9817,6384.0
2017-05-18 11:10:00,81.38,81.41,81.33,81.33,5616.0,72.0259,72.0525,71.9817,71.9817,5616.0
2017-05-18 11:15:00,81.36,81.42,81.33,81.36,12999.0,72.0082,72.0613,71.9817,72.0082,12999.0
2017-05-18 11:20:00,81.37,81.51,81.35,81.51,8490.0,72.0171,72.141,71.9994,72.141,8490.0
2017-05-18 11:25:00,81.52,81.56,81.44,81.44,6606.0,72.1499,72.1853,72.079,72.079,6606.0
2017-05-18 11:30:00,81.45,81.51,81.45,81.51,2840.0,72.0879,72.141,72.0879,72.141,2840.0
2017-05-18 11:35:00,81.51,81.51,81.34,81.34,11568.0,72.141,72.141,71.9905,71.9905,11568.0
2017-05-18 11:40:00,81.32,81.36,81.26,81.28,6904.0,71.9728,72.0082,71.9197,71.9374,6904.0
2017-05-18 11:45:00,81.26,81.4,81.26,81.37,7599.0,71.9197,72.0436,71.9197,72.0171,7599.0
2017-05-18 11:50:00,81.36,81.37,81.29,81.3,4623.0,72.0082,72.0171,71.9463,71.9551,4623.0
2017-05-18 11:55:00,81.3,81.37,81.24,81.25,5600.0,71.9551,72.0171,71.902,71.9109,5600.0
2017-05-18 12:00:00,81.27,81.31,81.14,81.14,3371.0,71.9286,71.964,71.8135,71.8135,3371.0
2017-05-18 12:05:00,81.17,81.23,81.13,81.16,5305.0,71.8401,71.8932,71.8047,71.8312,5305.0
2017-05-18 12:10:00,81.19,81.24,81.17,81.17,8327.0,71.8578,71.902,71.8401,71.8401,8327.0
2017-05-18 12:15:00,81.19,81.19,81.08,81.08,4717.0,71.8578,71.8578,71.7604,71.7604,4717.0
2017-05-18 12:20:00,81.11,81.32,81.11,81.32,5252.0,71.787,71.9728,71.787,71.9728,5252.0
2017-05-18 12:25:00,81.32,81.36,81.29,81.33,4438.0,71.9728,72.0082,71.9463,71.9817,4438.0
2017-05-18 12:30:00,81.32,81.36,81.26,81.28,7786.0,71.9728,72.0082,71.9197,71.9374,7786.0
2017-05-18 12:35:00,81.31,81.31,81.24,81.26,3699.0,71.964,71.964,71.902,71.9197,3699.0
2017-05-18 12:40:00,81.27,81.28,81.17,81.19,7809.0,71.9286,71.9374,71.8401,71.8578,7809.0
2017-05-18 12:45:00,81.18,81.18,81.07,81.08,6950.0,71.8489,71.8489,71.7516,71.7604,6950.0
2017-05-18 12:50:00,81.08,81.08,80.83,80.91,14004.0,71.7604,71.7604,71.5392,71.61,14004.0
2017-05-18 12:55:00,80.91,80.93,80.82,80.89,19016.0,71.61,71.6277,71.5303,71.5923,19016.0
2017-05-18 13:00:00,80.9,81.06,80.89,81.03,26107.0,71.6011,71.7427,71.5923,71.7162,26107.0
2017-05-18 13:05:00,81.07,81.09,80.92,80.92,8576.0,71.7516,71.7693,71.6188,71.6188,8576.0
2017-05-18 13:10:00,80.93,80.96,80.88,80.96,3100.0,71.6277,71.6542,71.5834,71.6542,3100.0
2017-05-18 13:15:00,80.95,81.02,80.93,81.0,8731.0,71.6454,71.7073,71.6277,71.6896,8731.0
2017-05-18 13:20:00,81.0,81.01,80.94,80.95,4748.0,71.6896,71.6985,71.6365,71.6454,4748.0
2017-05-18 13:25:00,80.94,80.97,80.92,80.96,4489.0,71.6365,71.6631,71.6188,71.6542,4489.0
2017-05-18 13:30:00,80.96,80.98,80.9,80.97,6111.0,71.6542,71.6719,71.6011,71.6631,6111.0
2017-05-18 13:35:00,80.97,81.02,80.95,80.98,5679.0,71.6631,71.7073,71.6454,71.6719,5679.0
2017-05-18 13:40:00,80.97,81.0,80.84,80.9,20236.0,71.6631,71.6896,71.548,71.6011,20236.0
2017-05-18 13:45:00,80.9,80.91,80.87,80.91,3719.0,71.6011,71.61,71.5746,71.61,3719.0
2017-05-18 13:50:00,80.94,81.01,80.88,80.99,7143.0,71.6365,71.6985,71.5834,71.6808,7143.0
2017-05-18 13:55:00,80.99,81.2,80.98,81.2,9898.0,71.6808,71.8666,71.6719,71.8666,9898.0
2017-05-18 14:00:00,81.2,81.39,81.17,81.28,18072.0,71.8666,72.0348,71.8401,71.9374,18072.0
2017-05-18 14:05:00,81.28,81.34,81.24,81.34,9648.0,71.9374,71.9905,71.902,71.9905,9648.0
2017-05-18 14:10:00,81.33,81.35,81.22,81.26,17253.0,71.9817,71.9994,71.8843,71.9197,17253.0
2017-05-18 14:15:00,81.25,81.25,81.14,81.18,15679.0,71.9109,71.9109,71.8135,71.8489,15679.0
2017-05-18 14:20:00,81.19,81.3,81.19,81.2,14207.0,71.8578,71.9551,71.8578,71.8666,14207.0
2017-05-18 14:25:00,81.2,81.21,81.01,81.01,13674.0,71.8666,71.8755,71.6985,71.6985,13674.0
2017-05-18 14:30:00,81.05,81.15,81.03,81.06,18217.0,71.7339,71.8224,71.7162,71.7427,18217.0
2017-05-18 14:35:00,81.06,81.1,81.02,81.03,16979.0,71.7427,71.7781,71.7073,71.7162,16979.0
2017-05-18 14:40:00,81.03,81.03,80.97,80.97,12744.0,71.7162,71.7162,71.6631,71.6631,12744.0
2017-05-18 14:45:00,80.98,81.08,80.98,81.08,7900.0,71.6719,71.7604,71.6719,71.7604,7900.0
2017-05-18 14:50:00,81.1,81.1,80.96,80.99,10281.0,71.7781,71.7781,71.6542,71.6808,10281.0
2017-05-18 14:55:00,81.0,81.02,80.89,80.9,7891.0,71.6896,71.7073,71.5923,71.6011,7891.0
2017-05-18 15:00:00,80.9,80.94,80.87,80.94,13007.0,71.6011,71.6365,71.5746,71.6365,13007.0
2017-05-18 15:05:00,80.95,80.96,80.87,80.95,12950.0,71.6454,71.6542,71.5746,71.6454,12950.0
2017-05-18 15:10:00,80.97,80.99,80.87,80.87,11994.0,71.6631,71.6808,71.5746,71.5746,11994.0
2017-05-18 15:15:00,80.87,80.88,80.77,80.77,9474.0,71.5746,71.5834,71.4861,71.4861,9474.0
2017-05-18 15:20:00,80.76,80.84,80.71,80.83,23210.0,71.4772,71.548,71.433,71.5392,23210.0
2017-05-18 15:25:00,80.83,80.83,80.71,80.79,16749.0,71.5392,71.5392,71.433,71.5038,16749.0
2017-05-18 15:30:00,80.83,80.83,80.71,80.74,18557.0,71.5392,71.5392,71.433,71.4595,18557.0
2017-05-18 15:35:00,80.73,80.84,80.73,80.84,22838.0,71.4507,71.548,71.4507,71.548,22838.0
2017-05-18 15:40:00,80.84,80.89,80.78,80.8,26547.0,71.548,71.5923,71.4949,71.5126,26547.0
2017-05-18 15:45:00,80.8,80.94,80.8,80.93,38111.0,71.5126,71.6365,71.5126,71.6277,38111.0
2017-05-18 15:50:00,80.92,81.04,80.92,80.93,42918.0,71.6188,71.725,71.6188,71.6277,42918.0
2017-05-18 15:55:00,80.94,80.94,80.8,80.82,72322.0,71.6365,71.6365,71.5126,71.5303,72322.0
2017-05-19 09:30:00,81.05,81.2,80.37,80.37,87822.0,71.7339,71.8666,71.132,71.132,87822.0
2017-05-19 09:35:00,80.42,80.58,79.91,80.03,15064.0,71.1763,71.3179,70.7249,70.8311,15064.0
2017-05-19 09:40:00,80.06,80.28,79.85,79.99,53330.0,70.8577,71.0524,70.6718,70.7957,53330.0
2017-05-19 09:45:00,80.0,80.15,79.81,79.92,23641.0,70.8046,70.9373,70.6364,70.7338,23641.0
2017-05-19 09:50:00,79.91,80.05,79.82,79.92,18002.0,70.7249,70.8488,70.6453,70.7338,18002.0
2017-05-19 09:55:00,79.89,80.06,79.88,80.05,10200.0,70.7072,70.8577,70.6984,70.8488,10200.0
2017-05-19 10:00:00,80.05,80.12,79.97,79.97,33293.0,70.8488,70.9108,70.778,70.778,33293.0
2017-05-19 10:05:00,79.97,79.97,79.63,79.67,18791.0,70.778,70.778,70.4771,70.5125,18791.0
2017-05-19 10:10:00,79.67,79.84,79.67,79.82,13478.0,70.5125,70.663,70.5125,70.6453,13478.0
2017-05-19 10:15:00,79.84,80.0,79.8,79.82,20594.0,70.663,70.8046,70.6276,70.6453,20594.0
2017-05-19 10:20:00,79.85,79.9,79.8,79.85,17709.0,70.6718,70.7161,70.6276,70.6718,17709.0
2017-05-19 10:25:00,79.85,80.0,79.82,80.0,20241.0,70.6718,70.8046,70.6453,70.8046,20241.0
2017-05-19 10:30:00,79.98,80.0,79.87,79.9,23416.0,70.7869,70.8046,70.6895,70.7161,23416.0
2017-05-19 10:35:00,79.89,80.03,79.85,80.0,17495.0,70.7072,70.8311,70.6718,70.8046,17495.0
2017-05-19 10:40:00,80.01,80.19,80.0,80.17,14342.0,70.8134,70.9727,70.8046,70.955,14342.0
2017-05-19 10:45:00,80.18,80.23,80.13,80.14,10100.0,70.9639,71.0081,70.9196,70.9285,10100.0
2017-05-19 10:50:00,80.14,80.14,79.99,80.02,31007.0,70.9285,70.9285,70.7957,70.8223,31007.0
2017-05-19 10:55:00,80.03,80.1,80.01,80.03,17838.0,70.8311,70.8931,70.8134,70.8311,17838.0
2017-05-19 11:00:00,80.04,80.07,79.98,79.98,13127.0,70.84,70.8665,70.7869,70.7869,13127.0
2017-05-19 11:05:00,79.98,79.98,79.91,79.92,13295.0,70.7869,70.7869,70.7249,70.7338,13295.0
2017-05-19 11:10:00,79.92,79.92,79.82,79.84,13730.0,70.7338,70.7338,70.6453,70.663,13730.0
2017-05-19 11:15:00,79.83,79.83,79.8,79.82,12556.0,70.6541,70.6541,70.6276,70.6453,12556.0
2017-05-19 11:20:00,79.83,80.0,79.82,79.99,11735.0,70.6541,70.8046,70.6453,70.7957,11735.0
2017-05-19 11:25:00,79.99,80.01,79.96,79.97,7409.0,70.7957,70.8134,70.7692,70.778,7409.0
2017-05-19 11:30:00,80.0,80.0,79.87,79.9,11299.0,70.8046,70.8046,70.6895,70.7161,11299.0
2017-05-19 11:35:00,79.9,79.9,79.84,79.84,9631.0,70.7161,70.7161,70.663,70.663,9631.0
2017-05-19 11:40:00,79.85,79.87,79.83,79.87,12051.0,70.6718,70.6895,70.6541,70.6895,12051.0
2017-05-19 11:45:00,79.86,79.86,79.84,79.86,8683.0,70.6807,70.6807,70.663,70.6807,8683.0
2017-05-19 11:50:00,79.86,79.92,79.85,79.9,29575.0,70.6807,70.7338,70.6718,70.7161,29575.0
2017-05-19 11:55:00,79.92,80.32,79.91,80.14,101538.0,70.7338,71.0878,70.7249,70.9285,101538.0
2017-05-19 12:00:00,80.18,80.36,80.13,80.34,29257.0,70.9639,71.1232,70.9196,71.1055,29257.0
2017-05-19 12:05:00,80.34,80.43,80.34,80.43,12952.0,71.1055,71.1851,71.1055,71.1851,12952.0
2017-05-19 12:10:00,80.43,80.6,80.42,80.58,11476.0,71.1851,71.3356,71.1763,71.3179,11476.0
2017-05-19 12:15:00,80.55,80.55,80.45,80.53,8353.0,71.2913,71.2913,71.2028,71.2736,8353.0
2017-05-19 12:20:00,80.55,80.61,80.54,80.61,10225.0,71.2913,71.3444,71.2825,71.3444,10225.0
2017-05-19 12:25:00,80.6,80.69,80.6,80.68,21281.0,71.3356,71.4153,71.3356,71.4064,21281.0
2017-05-19 12:30:00,80.68,80.77,80.68,80.73,12218.0,71.4064,71.4861,71.4064,71.4507,12218.0
2017-05-19 12:35:00,80.73,80.79,80.72,80.79,10230.0,71.4507,71.5038,71.4418,71.5038,10230.0
2017-05-19 12:40:00,80.79,80.8,80.79,80.8,5103.0,71.5038,71.5126,71.5038,71.5126,5103.0
2017-05-19 12:45:00,80.8,80.87,80.76,80.87,17085.0,71.5126,71.5746,71.4772,71.5746,17085.0
2017-05-19 12:50:00,80.86,80.94,80.85,80.94,8220.0,71.5657,71.6365,71.5569,71.6365,8220.0
2017-05-19 12:55:00,80.92,80.93,80.9,80.9,9705.0,71.6188,71.6277,71.6011,71.6011,9705.0
2017-05-19 13:00:00,80.9,80.9,80.87,80.88,9659.0,71.6011,71.6011,71.5746,71.5834,9659.0
2017-05-19 13:05:00,80.86,80.89,80.84,80.89,8326.0,71.5657,71.5923,71.548,71.5923,8326.0
2017-05-19 13:10:00,80.89,80.91,80.66,80.67,23168.0,71.5923,71.61,71.3887,71.3976,23168.0
2017-05-19 13:15:00,80.68,80.71,80.59,80.59,10834.0,71.4064,71.433,71.3267,71.3267,10834.0
2017-05-19 13:20:00,80.59,80.67,80.59,80.63,13166.0,71.3267,71.3976,71.3267,71.3621,13166.0
2017-05-19 13:25:00,80.65,80.7,80.64,80.7,3518.0,71.3799,71.4241,71.371,71.4241,3518.0
2017-05-19 13:30:00,80.71,80.72,80.63,80.65,10225.0,71.433,71.4418,71.3621,71.3799,10225.0
2017-05-19 13:35:00,80.65,80.65,80.6,80.6,1604.0,71.3799,71.3799,71.3356,71.3356,1604.0
2017-05-19 13:40:00,80.59,80.6,80.55,80.55,4431.0,71.3267,71.3356,71.2913,71.2913,4431.0
2017-05-19 13:45:00,80.56,80.59,80.56,80.58,8797.0,71.3002,71.3267,71.3002,71.3179,8797.0
2017-05-19 13:50:00,80.57,80.58,80.55,80.56,5336.0,71.309,71.3179,71.2913,71.3002,5336.0
2017-05-19 13:55:00,80.56,80.58,80.54,80.56,8595.0,71.3002,71.3179,71.2825,71.3002,8595.0
2017-05-19 14:00:00,80.56,80.59,80.54,80.54,3650.0,71.3002,71.3267,71.2825,71.2825,3650.0
2017-05-19 14:05:00,80.55,80.6,80.54,80.59,5188.0,71.2913,71.3356,71.2825,71.3267,5188.0
2017-05-19 14:10:00,80.6,80.61,80.57,80.59,3662.0,71.3356,71.3444,71.309,71.3267,3662.0
2017-05-19 14:15:00,80.59,80.6,80.58,80.6,10006.0,71.3267,71.3356,71.3179,71.3356,10006.0
2017-05-19 14:20:00,80.6,80.61,80.6,80.61,4074.0,71.3356,71.3444,71.3356,71.3444,4074.0
2017-05-19 14:25:00,80.61,80.67,80.6,80.67,4719.0,71.3444,71.3976,71.3356,71.3976,4719.0
2017-05-19 14:30:00,80.67,80.69,80.66,80.69,7105.0,71.3976,71.4153,71.3887,71.4153,7105.0
2017-05-19 14:35:00,80.69,80.77,80.69,80.77,10382.0,71.4153,71.4861,71.4153,71.4861,10382.0
2017-05-19 14:40:00,80.77,80.82,80.77,80.78,10514.0,71.4861,71.5303,71.4861,71.4949,10514.0
2017-05-19 14:45:00,80.79,80.83,80.77,80.82,24006.0,71.5038,71.5392,71.4861,71.5303,24006.0
2017-05-19 14:50:00,80.81,80.99,80.81,80.97,13007.0,71.5215,71.6808,71.5215,71.6631,13007.0
2017-05-19 14:55:00,80.96,80.97,80.93,80.93,10401.0,71.6542,71.6631,71.6277,71.6277,10401.0
2017-05-19 15:00:00,80.94,80.94,80.84,80.84,8499.0,71.6365,71.6365,71.548,71.548,8499.0
2017-05-19 15:05:00,80.83,80.83,80.65,80.66,8112.0,71.5392,71.5392,71.3799,71.3887,8112.0
2017-05-19 15:10:00,80.66,80.71,80.59,80.68,10140.0,71.3887,71.433,71.3267,71.4064,10140.0
2017-05-19 15:15:00,80.65,80.76,80.65,80.7,10026.0,71.3799,71.4772,71.3799,71.4241,10026.0
2017-05-19 15:20:00,80.71,80.73,80.67,80.69,7306.0,71.433,71.4507,71.3976,71.4153,7306.0
2017-05-19 15:25:00,80.68,80.73,80.65,80.65,5794.0,71.4064,71.4507,71.3799,71.3799,5794.0
2017-05-19 15:30:00,80.64,80.65,80.61,80.65,10066.0,71.371,71.3799,71.3444,71.3799,10066.0
2017-05-19 15:35:00,80.63,80.72,80.61,80.69,19250.0,71.3621,71.4418,71.3444,71.4153,19250.0
2017-05-19 15:40:00,80.68,80.7,80.65,80.65,15521.0,71.4064,71.4241,71.3799,71.3799,15521.0
2017-05-19 15:45:00,80.66,80.78,80.65,80.78,28811.0,71.3887,71.4949,71.3799,71.4949,28811.0
2017-05-19 15:50:00,80.79,80.86,80.78,80.8,31997.0,71.5038,71.5657,71.4949,71.5126,31997.0
2017-05-19 15:55:00,80.81,80.88,80.8,80.82,74874.0,71.5215,71.5834,71.5126,71.5303,74874.0
2017-05-22 09:30:00,81.95,82.48,81.86,82.36,61122.0,72.5304,72.9995,72.4508,72.8933,61122.0
2017-05-22 09:35:00,82.37,82.64,82.22,82.55,21672.0,72.9021,73.1411,72.7694,73.0615,21672.0
2017-05-22 09:40:00,82.51,82.66,81.98,82.09,22273.0,73.0261,73.1588,72.557,72.6543,22273.0
2017-05-22 09:45:00,82.07,82.38,81.63,82.03,28550.0,72.6366,72.911,72.2472,72.6012,28550.0
2017-05-22 09:50:00,82.03,82.32,82.0,82.07,20762.0,72.6012,72.8579,72.5747,72.6366,20762.0
2017-05-22 09:55:00,82.12,82.19,82.03,82.19,6900.0,72.6809,72.7428,72.6012,72.7428,6900.0
2017-05-22 10:00:00,82.16,82.33,82.16,82.25,21184.0,72.7163,72.8667,72.7163,72.7959,21184.0
2017-05-22 10:05:00,82.23,82.25,82.12,82.16,28239.0,72.7782,72.7959,72.6809,72.7163,28239.0
2017-05-22 10:10:00,82.17,82.31,82.14,82.31,18960.0,72.7251,72.849,72.6986,72.849,18960.0
2017-05-22 10:15:00,82.32,82.32,82.18,82.2,16299.0,72.8579,72.8579,72.734,72.7517,16299.0
2017-05-22 10:20:00,82.19,82.2,82.11,82.17,7762.0,72.7428,72.7517,72.672,72.7251,7762.0
2017-05-22 10:25:00,82.14,82.16,81.94,81.99,8367.0,72.6986,72.7163,72.5216,72.5658,8367.0
2017-05-22 10:30:00,81.99,82.0,81.87,81.87,14974.0,72.5658,72.5747,72.4596,72.4596,14974.0
2017-05-22 10:35:00,81.87,81.93,81.84,81.93,8645.0,72.4596,72.5127,72.4331,72.5127,8645.0
2017-05-22 10:40:00,81.95,81.95,81.88,81.92,12594.0,72.5304,72.5304,72.4685,72.5039,12594.0
2017-05-22 10:45:00,81.92,82.06,81.9,82.01,17806.0,72.5039,72.6278,72.4862,72.5835,17806.0
2017-05-22 10:50:00,82.0,82.01,81.95,82.01,13989.0,72.5747,72.5835,72.5304,72.5835,13989.0
2017-05-22 10:55:00,82.0,82.12,81.99,82.11,16877.0,72.5747,72.6809,72.5658,72.672,16877.0
2017-05-22 11:00:00,82.1,82.11,82.05,82.1,33652.0,72.6632,72.672,72.6189,72.6632,33652.0
2017-05-22 11:05:00,82.09,82.15,82.07,82.09,17486.0,72.6543,72.7074,72.6366,72.6543,17486.0
2017-05-22 11:10:00,82.11,82.26,82.1,82.26,26968.0,72.672,72.8048,72.6632,72.8048,26968.0
2017-05-22 11:15:00,82.25,82.25,82.14,82.17,17863.0,72.7959,72.7959,72.6986,72.7251,17863.0
2017-05-22 11:20:00,82.17,82.24,82.13,82.24,13522.0,72.7251,72.7871,72.6897,72.7871,13522.0
2017-05-22 11:25:00,82.24,82.25,82.2,82.24,7621.0,72.7871,72.7959,72.7517,72.7871,7621.0
2017-05-22 11:30:00,82.24,82.34,82.24,82.25,13664.0,72.7871,72.8756,72.7871,72.7959,13664.0
2017-05-22 11:35:00,82.25,82.26,82.23,82.25,5695.0,72.7959,72.8048,72.7782,72.7959,5695.0
2017-05-22 11:40:00,82.25,82.25,82.14,82.15,8441.0,72.7959,72.7959,72.6986,72.7074,8441.0
2017-05-22 11:45:00,82.15,82.16,82.11,82.11,4330.0,72.7074,72.7163,72.672,72.672,4330.0
2017-05-22 11:50:00,82.1,82.1,82.05,82.09,7343.0,72.6632,72.6632,72.6189,72.6543,7343.0
2017-05-22 11:55:00,82.13,82.19,82.13,82.17,5609.0,72.6897,72.7428,72.6897,72.7251,5609.0
2017-05-22 12:00:00,82.17,82.32,82.17,82.3,8643.0,72.7251,72.8579,72.7251,72.8402,8643.0
2017-05-22 12:05:00,82.29,82.35,82.28,82.29,8045.0,72.8313,72.8844,72.8225,72.8313,8045.0
2017-05-22 12:10:00,82.28,82.28,82.22,82.22,9374.0,72.8225,72.8225,72.7694,72.7694,9374.0
2017-05-22 12:15:00,82.23,82.26,82.2,82.2,5514.0,72.7782,72.8048,72.7517,72.7517,5514.0
2017-05-22 12:20:00,82.2,82.2,82.13,82.13,4370.0,72.7517,72.7517,72.6897,72.6897,4370.0
2017-05-22 12:25:00,82.13,82.17,82.12,82.16,6411.0,72.6897,72.7251,72.6809,72.7163,6411.0
2017-05-22 12:30:00,82.16,82.17,82.15,82.15,2400.0,72.7163,72.7251,72.7074,72.7074,2400.0
2017-05-22 12:35:00,82.16,82.19,82.16,82.19,2840.0,72.7163,72.7428,72.7163,72.7428,2840.0
2017-05-22 12:40:00,82.2,82.41,82.17,82.4,9586.0,72.7517,72.9376,72.7251,72.9287,9586.0
2017-05-22 12:45:00,82.4,82.48,82.4,82.45,11287.0,72.9287,72.9995,72.9287,72.973,11287.0
2017-05-22 12:50:00,82.45,82.45,82.4,82.42,3300.0,72.973,72.973,72.9287,72.9464,3300.0
2017-05-22 12:55:00,82.41,82.52,82.41,82.52,9396.0,72.9376,73.0349,72.9376,73.0349,9396.0
2017-05-22 13:00:00,82.52,82.58,82.51,82.54,13408.0,73.0349,73.088,73.0261,73.0526,13408.0
2017-05-22 13:05:00,82.55,82.57,82.44,82.48,7223.0,73.0615,73.0792,72.9641,72.9995,7223.0
2017-05-22 13:10:00,82.48,82.53,82.48,82.5,6751.0,72.9995,73.0438,72.9995,73.0172,6751.0
2017-05-22 13:15:00,82.51,82.52,82.46,82.48,2517.0,73.0261,73.0349,72.9818,72.9995,2517.0
2017-05-22 13:20:00,82.46,82.52,82.42,82.42,11699.0,72.9818,73.0349,72.9464,72.9464,11699.0
2017-05-22 13:25:00,82.41,82.44,82.41,82.44,4554.0,72.9376,72.9641,72.9376,72.9641,4554.0
2017-05-22 13:30:00,82.44,82.48,82.41,82.44,7100.0,72.9641,72.9995,72.9376,72.9641,7100.0
2017-05-22 13:35:00,82.44,82.44,82.36,82.38,4830.0,72.9641,72.9641,72.8933,72.911,4830.0
2017-05-22 13:40:00,82.37,82.38,82.32,82.35,5361.0,72.9021,72.911,72.8579,72.8844,5361.0
2017-05-22 13:45:00,82.36,82.36,82.27,82.33,4250.0,72.8933,72.8933,72.8136,72.8667,4250.0
2017-05-22 13:50:00,82.33,82.37,82.33,82.37,5438.0,72.8667,72.9021,72.8667,72.9021,5438.0
2017-05-22 13:55:00,82.38,82.39,82.37,82.39,3214.0,72.911,72.9198,72.9021,72.9198,3214.0
2017-05-22 14:00:00,82.37,82.54,82.37,82.49,10303.0,72.9021,73.0526,72.9021,73.0084,10303.0
2017-05-22 14:05:00,82.52,82.58,82.51,82.58,4300.0,73.0349,73.088,73.0261,73.088,4300.0
2017-05-22 14:10:00,82.58,82.65,82.56,82.65,10513.0,73.088,73.15,73.0703,73.15,10513.0
2017-05-22 14:15:00,82.66,82.69,82.61,82.68,9112.0,73.1588,73.1854,73.1146,73.1765,9112.0
2017-05-22 14:20:00,82.69,82.72,82.69,82.7,9361.0,73.1854,73.2119,73.1854,73.1942,9361.0
2017-05-22 14:25:00,82.69,82.72,82.68,82.72,2775.0,73.1854,73.2119,73.1765,73.2119,2775.0
2017-05-22 14:30:00,82.72,82.79,82.7,82.7,9330.0,73.2119,73.2739,73.1942,73.1942,9330.0
2017-05-22 14:35:00,82.7,82.7,82.63,82.67,11025.0,73.1942,73.1942,73.1323,73.1677,11025.0
2017-05-22 14:40:00,82.67,82.73,82.67,82.67,12113.0,73.1677,73.2208,73.1677,73.1677,12113.0
2017-05-22 14:45:00,82.66,82.68,82.64,82.64,11359.0,73.1588,73.1765,73.1411,73.1411,11359.0
2017-05-22 14:50:00,82.64,82.82,82.64,82.81,12826.0,73.1411,73.3004,73.1411,73.2916,12826.0
2017-05-22 14:55:00,82.81,82.81,82.74,82.77,17641.0,73.2916,73.2916,73.2296,73.2562,17641.0
2017-05-22 15:00:00,82.77,82.78,82.72,82.74,13543.0,73.2562,73.265,73.2119,73.2296,13543.0
2017-05-22 15:05:00,82.75,82.83,82.74,82.82,16369.0,73.2385,73.3093,73.2296,73.3004,16369.0
2017-05-22 15:10:00,82.82,82.82,82.78,82.8,11461.0,73.3004,73.3004,73.265,73.2827,11461.0
2017-05-22 15:15:00,82.79,82.9,82.79,82.88,19855.0,73.2739,73.3712,73.2739,73.3535,19855.0
2017-05-22 15:20:00,82.88,82.94,82.84,82.91,18422.0,73.3535,73.4066,73.3181,73.3801,18422.0
2017-05-22 15:25:00,82.91,82.97,82.87,82.97,12803.0,73.3801,73.4332,73.3447,73.4332,12803.0
2017-05-22 15:30:00,82.96,82.97,82.86,82.87,31281.0,73.4243,73.4332,73.3358,73.3447,31281.0
2017-05-22 15:35:00,82.89,83.01,82.88,82.99,24711.0,73.3624,73.4686,73.3535,73.4509,24711.0
2017-05-22 15:40:00,83.0,83.11,82.99,83.09,34230.0,73.4597,73.5571,73.4509,73.5394,34230.0
2017-05-22 15:45:00,83.09,83.1,83.04,83.07,31311.0,73.5394,73.5482,73.4951,73.5217,31311.0
2017-05-22 15:50:00,83.08,83.1,83.04,83.08,38543.0,73.5305,73.5482,73.4951,73.5305,38543.0
2017-05-22 15:55:00,83.08,83.13,82.87,82.94,120429.0,73.5305,73.5748,73.3447,73.4066,120429.0
2017-05-23 09:30:00,82.93,82.93,82.39,82.75,43951.0,73.3978,73.3978,72.9198,73.2385,43951.0
2017-05-23 09:35:00,82.71,82.75,82.43,82.52,4200.0,73.2031,73.2385,72.9553,73.0349,4200.0
2017-05-23 09:40:00,82.53,82.53,82.33,82.33,4196.0,73.0438,73.0438,72.8667,72.8667,4196.0
2017-05-23 09:45:00,82.34,82.34,82.24,82.26,9180.0,72.8756,72.8756,72.7871,72.8048,9180.0
2017-05-23 09:50:00,82.24,82.28,82.19,82.21,66540.0,72.7871,72.8225,72.7428,72.7605,66540.0
2017-05-23 09:55:00,82.22,82.23,82.14,82.14,5839.0,72.7694,72.7782,72.6986,72.6986,5839.0
2017-05-23 10:00:00,82.2,82.2,82.0,82.07,6424.0,72.7517,72.7517,72.5747,72.6366,6424.0
2017-05-23 10:05:00,82.04,82.1,81.97,82.1,13702.0,72.6101,72.6632,72.5481,72.6632,13702.0
2017-05-23 10:10:00,82.08,82.08,81.92,81.93,7794.0,72.6455,72.6455,72.5039,72.5127,7794.0
2017-05-23 10:15:00,81.97,81.97,81.78,81.84,6939.0,72.5481,72.5481,72.38,72.4331,6939.0
2017-05-23 10:20:00,81.8,81.96,81.8,81.95,11196.0,72.3977,72.5393,72.3977,72.5304,11196.0
2017-05-23 10:25:00,81.93,82.12,81.93,82.09,18620.0,72.5127,72.6809,72.5127,72.6543,18620.0
2017-05-23 10:30:00,82.1,82.25,82.05,82.25,12595.0,72.6632,72.7959,72.6189,72.7959,12595.0
2017-05-23 10:35:00,82.27,82.29,82.16,82.16,8447.0,72.8136,72.8313,72.7163,72.7163,8447.0
2017-05-23 10:40:00,82.16,82.17,82.06,82.08,7969.0,72.7163,72.7251,72.6278,72.6455,7969.0
2017-05-23 10:45:00,82.07,82.09,82.01,82.05,7979.0,72.6366,72.6543,72.5835,72.6189,7979.0
2017-05-23 10:50:00,82.08,82.16,82.08,82.15,4284.0,72.6455,72.7163,72.6455,72.7074,4284.0
2017-05-23 10:55:00,82.19,82.19,82.12,82.18,4100.0,72.7428,72.7428,72.6809,72.734,4100.0
2017-05-23 11:00:00,82.19,82.19,82.01,82.06,7774.0,72.7428,72.7428,72.5835,72.6278,7774.0
2017-05-23 11:05:00,82.05,82.05,81.93,81.93,4449.0,72.6189,72.6189,72.5127,72.5127,4449.0
2017-05-23 11:10:00,81.96,81.99,81.88,81.99,30264.0,72.5393,72.5658,72.4685,72.5658,30264.0
2017-05-23 11:15:00,81.99,81.99,81.93,81.97,5573.0,72.5658,72.5658,72.5127,72.5481,5573.0
2017-05-23 11:20:00,81.99,82.1,81.99,82.1,2894.0,72.5658,72.6632,72.5658,72.6632,2894.0
2017-05-23 11:25:00,82.1,82.17,82.08,82.17,6004.0,72.6632,72.7251,72.6455,72.7251,6004.0
2017-05-23 11:30:00,82.21,82.26,82.19,82.22,9876.0,72.7605,72.8048,72.7428,72.7694,9876.0
2017-05-23 11:35:00,82.23,82.24,82.18,82.19,3156.0,72.7782,72.7871,72.734,72.7428,3156.0
2017-05-23 11:40:00,82.17,82.23,82.15,82.22,4413.0,72.7251,72.7782,72.7074,72.7694,4413.0
2017-05-23 11:45:00,82.22,82.25,82.2,82.23,3640.0,72.7694,72.7959,72.7517,72.7782,3640.0
2017-05-23 11:50:00,82.23,82.23,82.17,82.2,2842.0,72.7782,72.7782,72.7251,72.7517,2842.0
2017-05-23 11:55:00,82.22,82.29,82.21,82.29,3051.0,72.7694,72.8313,72.7605,72.8313,3051.0
2017-05-23 12:00:00,82.3,82.33,82.3,82.31,3332.0,72.8402,72.8667,72.8402,72.849,3332.0
2017-05-23 12:05:00,82.31,82.37,82.3,82.35,4846.0,72.849,72.9021,72.8402,72.8844,4846.0
2017-05-23 12:10:00,82.35,82.35,82.29,82.31,1965.0,72.8844,72.8844,72.8313,72.849,1965.0
2017-05-23 12:15:00,82.33,82.36,82.33,82.36,2996.0,72.8667,72.8933,72.8667,72.8933,2996.0
2017-05-23 12:20:00,82.37,82.37,82.35,82.35,2000.0,72.9021,72.9021,72.8844,72.8844,2000.0
2017-05-23 12:25:00,82.34,82.34,82.23,82.25,4103.0,72.8756,72.8756,72.7782,72.7959,4103.0
2017-05-23 12:30:00,82.24,82.25,82.23,82.23,1342.0,72.7871,72.7959,72.7782,72.7782,1342.0
2017-05-23 12:35:00,82.22,82.31,82.22,82.31,2815.0,72.7694,72.849,72.7694,72.849,2815.0
2017-05-23 12:40:00,82.33,82.4,82.33,82.35,5028.0,72.8667,72.9287,72.8667,72.8844,5028.0
2017-05-23 12:45:00,82.35,82.35,82.26,82.31,2711.0,72.8844,72.8844,72.8048,72.849,2711.0
2017-05-23 12:50:00,82.33,82.35,82.3,82.33,9603.0,72.8667,72.8844,72.8402,72.8667,9603.0
2017-05-23 12:55:00,82.32,82.35,82.3,82.33,1998.0,72.8579,72.8844,72.8402,72.8667,1998.0
2017-05-23 13:00:00,82.32,82.39,82.32,82.39,3301.0,72.8579,72.9198,72.8579,72.9198,3301.0
2017-05-23 13:05:00,82.4,82.43,82.39,82.41,4068.0,72.9287,72.9553,72.9198,72.9376,4068.0
2017-05-23 13:10:00,82.42,82.46,82.41,82.46,2151.0,72.9464,72.9818,72.9376,72.9818,2151.0
2017-05-23 13:15:00,82.48,82.48,82.31,82.31,3900.0,72.9995,72.9995,72.849,72.849,3900.0
2017-05-23 13:20:00,82.3,82.32,82.29,82.3,2601.0,72.8402,72.8579,72.8313,72.8402,2601.0
2017-05-23 13:25:00,82.29,82.29,82.24,82.27,2284.0,72.8313,72.8313,72.7871,72.8136,2284.0
2017-05-23 13:30:00,82.27,82.27,82.23,82.23,3701.0,72.8136,72.8136,72.7782,72.7782,3701.0
2017-05-23 13:35:00,82.23,82.23,82.15,82.2,2901.0,72.7782,72.7782,72.7074,72.7517,2901.0
2017-05-23 13:40:00,82.18,82.2,82.14,82.17,3010.0,72.734,72.7517,72.6986,72.7251,3010.0
2017-05-23 13:45:00,82.17,82.17,82.1,82.1,2700.0,72.7251,72.7251,72.6632,72.6632,2700.0
2017-05-23 13:50:00,82.1,82.14,82.1,82.1,2842.0,72.6632,72.6986,72.6632,72.6632,2842.0
2017-05-23 13:55:00,82.1,82.12,82.03,82.11,6149.0,72.6632,72.6809,72.6012,72.672,6149.0
2017-05-23 14:00:00,82.12,82.14,82.08,82.14,4625.0,72.6809,72.6986,72.6455,72.6986,4625.0
2017-05-23 14:05:00,82.16,82.16,82.11,82.13,2702.0,72.7163,72.7163,72.672,72.6897,2702.0
2017-05-23 14:10:00,82.13,82.13,82.05,82.05,2780.0,72.6897,72.6897,72.6189,72.6189,2780.0
2017-05-23 14:15:00,82.08,82.08,82.05,82.06,3000.0,72.6455,72.6455,72.6189,72.6278,3000.0
2017-05-23 14:20:00,82.05,82.06,82.0,82.0,2387.0,72.6189,72.6278,72.5747,72.5747,2387.0
2017-05-23 14:25:00,82.0,82.03,82.0,82.01,5285.0,72.5747,72.6012,72.5747,72.5835,5285.0
2017-05-23 14:30:00,82.01,82.06,81.99,82.03,4742.0,72.5835,72.6278,72.5658,72.6012,4742.0
2017-05-23 14:35:00,82.02,82.08,82.0,82.08,2420.0,72.5924,72.6455,72.5747,72.6455,2420.0
2017-05-23 14:40:00,82.08,82.08,82.06,82.08,6812.0,72.6455,72.6455,72.6278,72.6455,6812.0
2017-05-23 14:45:00,82.08,82.11,82.08,82.11,5300.0,72.6455,72.672,72.6455,72.672,5300.0
2017-05-23 14:50:00,82.11,82.11,82.03,82.03,5747.0,72.672,72.672,72.6012,72.6012,5747.0
2017-05-23 14:55:00,82.02,82.09,82.01,82.09,5700.0,72.5924,72.6543,72.5835,72.6543,5700.0
2017-05-23 15:00:00,82.11,82.16,82.08,82.16,6280.0,72.672,72.7163,72.6455,72.7163,6280.0
2017-05-23 15:05:00,82.15,82.22,82.15,82.17,9157.0,72.7074,72.7694,72.7074,72.7251,9157.0
2017-05-23 15:10:00,82.15,82.19,82.09,82.11,6294.0,72.7074,72.7428,72.6543,72.672,6294.0
2017-05-23 15:15:00,82.13,82.15,82.09,82.14,9674.0,72.6897,72.7074,72.6543,72.6986,9674.0
2017-05-23 15:20:00,82.14,82.15,82.1,82.14,6545.0,72.6986,72.7074,72.6632,72.6986,6545.0
2017-05-23 15:25:00,82.13,82.16,82.13,82.15,6512.0,72.6897,72.7163,72.6897,72.7074,6512.0
2017-05-23 15:30:00,82.15,82.17,82.11,82.17,8558.0,72.7074,72.7251,72.672,72.7251,8558.0
2017-05-23 15:35:00,82.16,82.16,82.1,82.14,12630.0,72.7163,72.7163,72.6632,72.6986,12630.0
2017-05-23 15:40:00,82.14,82.14,81.98,82.08,20455.0,72.6986,72.6986,72.557,72.6455,20455.0
2017-05-23 15:45:00,82.08,82.08,82.01,82.02,20355.0,72.6455,72.6455,72.5835,72.5924,20355.0
2017-05-23 15:50:00,82.03,82.2,82.03,82.2,21959.0,72.6012,72.7517,72.6012,72.7517,21959.0
2017-05-23 15:55:00,82.2,82.21,82.09,82.12,46347.0,72.7517,72.7605,72.6543,72.6809,46347.0
2017-05-24 09:30:00,82.05,82.13,81.88,81.88,16348.0,72.6189,72.6897,72.4685,72.4685,16348.0
2017-05-24 09:35:00,81.9,81.91,81.64,81.64,11340.0,72.4862,72.495,72.2561,72.2561,11340.0
2017-05-24 09:40:00,81.6,82.1,81.6,82.05,13382.0,72.2207,72.6632,72.2207,72.6189,13382.0
2017-05-24 09:45:00,82.06,82.12,81.83,81.87,6044.0,72.6278,72.6809,72.4242,72.4596,6044.0
2017-05-24 09:50:00,81.86,81.96,81.86,81.87,2000.0,72.4508,72.5393,72.4508,72.4596,2000.0
2017-05-24 09:55:00,81.87,82.02,81.87,81.97,4141.0,72.4596,72.5924,72.4596,72.5481,4141.0
2017-05-24 10:00:00,81.97,82.01,81.91,81.91,4399.0,72.5481,72.5835,72.495,72.495,4399.0
2017-05-24 10:05:00,81.94,82.1,81.91,82.1,1655.0,72.5216,72.6632,72.495,72.6632,1655.0
2017-05-24 10:10:00,82.09,82.11,81.95,82.01,6928.0,72.6543,72.672,72.5304,72.5835,6928.0
2017-05-24 10:15:00,82.0,82.11,82.0,82.11,1700.0,72.5747,72.672,72.5747,72.672,1700.0
2017-05-24 10:20:00,82.11,82.12,82.0,82.01,13138.0,72.672,72.6809,72.5747,72.5835,13138.0
2017-05-24 10:25:00,82.01,82.08,81.96,82.03,7018.0,72.5835,72.6455,72.5393,72.6012,7018.0
2017-05-24 10:30:00,82.1,82.1,81.97,81.97,2201.0,72.6632,72.6632,72.5481,72.5481,2201.0
2017-05-24 10:35:00,81.97,82.03,81.93,81.94,14154.0,72.5481,72.6012,72.5127,72.5216,14154.0
2017-05-24 10:40:00,81.95,82.0,81.9,81.97,13446.0,72.5304,72.5747,72.4862,72.5481,13446.0
2017-05-24 10:45:00,81.99,82.01,81.97,82.0,6853.0,72.5658,72.5835,72.5481,72.5747,6853.0
2017-05-24 10:50:00,82.01,82.02,81.98,81.98,5618.0,72.5835,72.5924,72.557,72.557,5618.0
2017-05-24 10:55:00,81.98,82.02,81.98,82.02,1816.0,72.557,72.5924,72.557,72.5924,1816.0
2017-05-24 11:00:00,82.02,82.12,81.94,82.0,9967.0,72.5924,72.6809,72.5216,72.5747,9967.0
2017-05-24 11:05:00,82.0,82.0,81.93,81.97,4139.0,72.5747,72.5747,72.5127,72.5481,4139.0
2017-05-24 11:10:00,81.98,82.03,81.98,82.02,5953.0,72.557,72.6012,72.557,72.5924,5953.0
2017-05-24 11:15:00,82.03,82.03,81.98,81.99,6662.0,72.6012,72.6012,72.557,72.5658,6662.0
2017-05-24 11:20:00,81.99,82.03,81.97,81.97,4029.0,72.5658,72.6012,72.5481,72.5481,4029.0
2017-05-24 11:25:00,81.98,82.03,81.98,82.03,2891.0,72.557,72.6012,72.557,72.6012,2891.0
2017-05-24 11:30:00,82.04,82.09,82.04,82.06,5194.0,72.6101,72.6543,72.6101,72.6278,5194.0
2017-05-24 11:35:00,82.05,82.05,81.91,81.92,8644.0,72.6189,72.6189,72.495,72.5039,8644.0
2017-05-24 11:40:00,81.93,81.99,81.87,81.98,8271.0,72.5127,72.5658,72.4596,72.557,8271.0
2017-05-24 11:45:00,81.99,82.02,81.97,82.01,6564.0,72.5658,72.5924,72.5481,72.5835,6564.0
2017-05-24 11:50:00,82.0,82.01,81.92,81.95,7625.0,72.5747,72.5835,72.5039,72.5304,7625.0
2017-05-24 11:55:00,81.93,81.94,81.9,81.9,3215.0,72.5127,72.5216,72.4862,72.4862,3215.0
2017-05-24 12:00:00,81.91,81.98,81.9,81.92,3566.0,72.495,72.557,72.4862,72.5039,3566.0
2017-05-24 12:05:00,81.91,81.93,81.89,81.9,4497.0,72.495,72.5127,72.4773,72.4862,4497.0
2017-05-24 12:10:00,81.92,81.94,81.91,81.91,1231.0,72.5039,72.5216,72.495,72.495,1231.0
2017-05-24 12:15:00,81.9,81.91,81.89,81.91,2150.0,72.4862,72.495,72.4773,72.495,2150.0
2017-05-24 12:20:00,81.91,81.93,81.91,81.92,2326.0,72.495,72.5127,72.495,72.5039,2326.0
2017-05-24 12:25:00,81.92,81.96,81.91,81.94,2767.0,72.5039,72.5393,72.495,72.5216,2767.0
2017-05-24 12:30:00,81.94,81.95,81.91,81.91,3402.0,72.5216,72.5304,72.495,72.495,3402.0
2017-05-24 12:35:00,81.91,81.95,81.91,81.92,9663.0,72.495,72.5304,72.495,72.5039,9663.0
2017-05-24 12:40:00,81.91,81.92,81.8,81.84,17242.0,72.495,72.5039,72.3977,72.4331,17242.0
2017-05-24 12:45:00,81.86,81.89,81.85,81.85,3291.0,72.4508,72.4773,72.4419,72.4419,3291.0
2017-05-24 12:50:00,81.86,81.86,81.8,81.8,6571.0,72.4508,72.4508,72.3977,72.3977,6571.0
2017-05-24 12:55:00,81.79,81.79,81.65,81.66,8117.0,72.3888,72.3888,72.2649,72.2738,8117.0
2017-05-24 13:00:00,81.66,81.74,81.66,81.74,5252.0,72.2738,72.3446,72.2738,72.3446,5252.0
2017-05-24 13:05:00,81.75,81.81,81.73,81.79,8834.0,72.3534,72.4065,72.3357,72.3888,8834.0
2017-05-24 13:10:00,81.78,81.81,81.78,81.81,3619.0,72.38,72.4065,72.38,72.4065,3619.0
2017-05-24 13:15:00,81.82,81.83,81.81,81.82,2666.0,72.4154,72.4242,72.4065,72.4154,2666.0
2017-05-24 13:20:00,81.82,81.82,81.74,81.77,3835.0,72.4154,72.4154,72.3446,72.3711,3835.0
2017-05-24 13:25:00,81.79,81.8,81.76,81.8,7680.0,72.3888,72.3977,72.3623,72.3977,7680.0
2017-05-24 13:30:00,81.79,81.8,80.97,81.65,19597.0,72.3888,72.3977,71.6631,72.2649,19597.0
2017-05-24 13:35:00,81.65,81.71,81.53,81.53,13168.0,72.2649,72.318,72.1587,72.1587,13168.0
2017-05-24 13:40:00,81.53,81.6,81.5,81.5,13163.0,72.1587,72.2207,72.1321,72.1321,13163.0
2017-05-24 13:45:00,81.53,81.58,81.47,81.56,12171.0,72.1587,72.203,72.1056,72.1853,12171.0
2017-05-24 13:50:00,81.56,81.61,81.56,81.61,3291.0,72.1853,72.2295,72.1853,72.2295,3291.0
2017-05-24 13:55:00,81.61,81.68,81.6,81.68,5290.0,72.2295,72.2915,72.2207,72.2915,5290.0
2017-05-24 14:00:00,81.7,81.75,81.63,81.65,13105.0,72.3092,72.3534,72.2472,72.2649,13105.0
2017-05-24 14:05:00,81.65,81.71,81.65,81.67,4629.0,72.2649,72.318,72.2649,72.2826,4629.0
2017-05-24 14:10:00,81.66,81.76,81.65,81.76,15980.0,72.2738,72.3623,72.2649,72.3623,15980.0
2017-05-24 14:15:00,81.77,81.88,81.76,81.87,5037.0,72.3711,72.4685,72.3623,72.4596,5037.0
2017-05-24 14:20:00,81.86,81.86,81.82,81.84,5772.0,72.4508,72.4508,72.4154,72.4331,5772.0
2017-05-24 14:25:00,81.84,81.89,81.82,81.88,7076.0,72.4331,72.4773,72.4154,72.4685,7076.0
2017-05-24 14:30:00,81.87,82.07,81.84,82.07,38156.0,72.4596,72.6366,72.4331,72.6366,38156.0
2017-05-24 14:35:00,82.06,82.1,82.01,82.01,6767.0,72.6278,72.6632,72.5835,72.5835,6767.0
2017-05-24 14:40:00,82.02,82.04,81.96,81.96,16998.0,72.5924,72.6101,72.5393,72.5393,16998.0
2017-05-24 14:45:00,81.98,82.01,81.93,81.97,15129.0,72.557,72.5835,72.5127,72.5481,15129.0
2017-05-24 14:50:00,81.99,82.06,81.98,82.06,4220.0,72.5658,72.6278,72.557,72.6278,4220.0
2017-05-24 14:55:00,82.05,82.15,82.01,82.13,25876.0,72.6189,72.7074,72.5835,72.6897,25876.0
2017-05-24 15:00:00,82.13,82.13,82.0,82.05,5213.0,72.6897,72.6897,72.5747,72.6189,5213.0
2017-05-24 15:05:00,82.05,82.05,82.01,82.02,11128.0,72.6189,72.6189,72.5835,72.5924,11128.0
2017-05-24 15:10:00,82.02,82.03,82.01,82.03,14102.0,72.5924,72.6012,72.5835,72.6012,14102.0
2017-05-24 15:15:00,82.04,82.12,82.04,82.12,6032.0,72.6101,72.6809,72.6101,72.6809,6032.0
2017-05-24 15:20:00,82.11,82.21,82.11,82.16,7000.0,72.672,72.7605,72.672,72.7163,7000.0
2017-05-24 15:25:00,82.16,82.24,82.15,82.22,12999.0,72.7163,72.7871,72.7074,72.7694,12999.0
2017-05-24 15:30:00,82.22,82.27,82.21,82.24,5642.0,72.7694,72.8136,72.7605,72.7871,5642.0
2017-05-24 15:35:00,82.25,82.27,82.22,82.25,10313.0,72.7959,72.8136,72.7694,72.7959,10313.0
2017-05-24 15:40:00,82.25,82.28,82.22,82.28,15599.0,72.7959,72.8225,72.7694,72.8225,15599.0
2017-05-24 15:45:00,82.27,82.27,82.22,82.26,16253.0,72.8136,72.8136,72.7694,72.8048,16253.0
2017-05-24 15:50:00,82.27,82.35,82.26,82.31,20763.0,72.8136,72.8844,72.8048,72.849,20763.0
2017-05-24 15:55:00,82.3,82.31,82.14,82.21,55898.0,72.8402,72.849,72.6986,72.7605,55898.0
2017-05-25 09:30:00,82.67,83.08,82.62,82.72,10434.0,73.1677,73.5305,73.1234,73.2119,10434.0
2017-05-25 09:35:00,82.72,82.78,82.65,82.77,1850.0,73.2119,73.265,73.15,73.2562,1850.0
2017-05-25 09:40:00,82.82,82.87,82.75,82.84,3253.0,73.3004,73.3447,73.2385,73.3181,3253.0
2017-05-25 09:45:00,82.89,82.96,82.76,82.86,5712.0,73.3624,73.4243,73.2473,73.3358,5712.0
2017-05-25 09:50:00,82.83,82.95,82.8,82.85,7616.0,73.3093,73.4155,73.2827,73.327,7616.0
2017-05-25 09:55:00,82.83,82.85,82.75,82.85,2700.0,73.3093,73.327,73.2385,73.327,2700.0
2017-05-25 10:00:00,82.86,83.1,82.84,83.09,8637.0,73.3358,73.5482,73.3181,73.5394,8637.0
2017-05-25 10:05:00,83.07,83.23,82.98,83.19,58257.0,73.5217,73.6633,73.442,73.6279,58257.0
2017-05-25 10:10:00,83.18,83.2,82.87,82.9,115065.0,73.619,73.6367,73.3447,73.3712,115065.0
2017-05-25 10:15:00,82.9,83.07,82.88,83.07,9555.0,73.3712,73.5217,73.3535,73.5217,9555.0
2017-05-25 10:20:00,83.08,83.19,83.07,83.14,3408.0,73.5305,73.6279,73.5217,73.5836,3408.0
2017-05-25 10:25:00,83.12,83.22,83.01,83.01,5298.0,73.5659,73.6544,73.4686,73.4686,5298.0
2017-05-25 10:30:00,82.98,83.03,82.78,82.79,12230.0,73.442,73.4863,73.265,73.2739,12230.0
2017-05-25 10:35:00,82.81,82.84,82.46,82.54,11342.0,73.2916,73.3181,72.9818,73.0526,11342.0
2017-05-25 10:40:00,82.52,82.56,82.29,82.29,34036.0,73.0349,73.0703,72.8313,72.8313,34036.0
2017-05-25 10:45:00,82.28,82.48,82.22,82.22,17601.0,72.8225,72.9995,72.7694,72.7694,17601.0
2017-05-25 10:50:00,82.24,82.26,82.05,82.08,11185.0,72.7871,72.8048,72.6189,72.6455,11185.0
2017-05-25 10:55:00,82.07,82.36,81.89,82.36,29649.0,72.6366,72.8933,72.4773,72.8933,29649.0
2017-05-25 11:00:00,82.39,82.44,82.25,82.25,17173.0,72.9198,72.9641,72.7959,72.7959,17173.0
2017-05-25 11:05:00,82.27,82.28,82.12,82.21,12024.0,72.8136,72.8225,72.6809,72.7605,12024.0
2017-05-25 11:10:00,82.19,82.22,82.18,82.18,8494.0,72.7428,72.7694,72.734,72.734,8494.0
2017-05-25 11:15:00,82.2,82.22,82.15,82.15,12641.0,72.7517,72.7694,72.7074,72.7074,12641.0
2017-05-25 11:20:00,82.15,82.24,82.14,82.22,24270.0,72.7074,72.7871,72.6986,72.7694,24270.0
2017-05-25 11:25:00,82.24,82.32,82.24,82.32,20219.0,72.7871,72.8579,72.7871,72.8579,20219.0
2017-05-25 11:30:00,82.32,82.38,82.32,82.37,5250.0,72.8579,72.911,72.8579,72.9021,5250.0
2017-05-25 11:35:00,82.35,82.35,82.24,82.28,11847.0,72.8844,72.8844,72.7871,72.8225,11847.0
2017-05-25 11:40:00,82.32,82.33,82.23,82.29,8415.0,72.8579,72.8667,72.7782,72.8313,8415.0
2017-05-25 11:45:00,82.28,82.31,82.23,82.29,4041.0,72.8225,72.849,72.7782,72.8313,4041.0
2017-05-25 11:50:00,82.28,82.43,82.27,82.4,14962.0,72.8225,72.9553,72.8136,72.9287,14962.0
2017-05-25 11:55:00,82.4,82.44,82.35,82.36,11583.0,72.9287,72.9641,72.8844,72.8933,11583.0
2017-05-25 12:00:00,82.34,82.46,82.34,82.45,8360.0,72.8756,72.9818,72.8756,72.973,8360.0
2017-05-25 12:05:00,82.47,82.53,82.42,82.42,9126.0,72.9907,73.0438,72.9464,72.9464,9126.0
2017-05-25 12:10:00,82.44,82.44,82.38,82.43,7634.0,72.9641,72.9641,72.911,72.9553,7634.0
2017-05-25 12:15:00,82.43,82.45,82.38,82.4,7900.0,72.9553,72.973,72.911,72.9287,7900.0
2017-05-25 12:20:00,82.39,82.48,82.39,82.48,3200.0,72.9198,72.9995,72.9198,72.9995,3200.0
2017-05-25 12:25:00,82.48,82.5,82.45,82.45,2700.0,72.9995,73.0172,72.973,72.973,2700.0
2017-05-25 12:30:00,82.46,82.5,82.44,82.48,5671.0,72.9818,73.0172,72.9641,72.9995,5671.0
2017-05-25 12:35:00,82.5,82.58,82.5,82.56,4415.0,73.0172,73.088,73.0172,73.0703,4415.0
2017-05-25 12:40:00,82.56,82.6,82.55,82.56,3700.0,73.0703,73.1057,73.0615,73.0703,3700.0
2017-05-25 12:45:00,82.56,82.58,82.54,82.58,4217.0,73.0703,73.088,73.0526,73.088,4217.0
2017-05-25 12:50:00,82.56,82.59,82.55,82.56,5814.0,73.0703,73.0969,73.0615,73.0703,5814.0
2017-05-25 12:55:00,82.55,82.56,82.53,82.55,7831.0,73.0615,73.0703,73.0438,73.0615,7831.0
2017-05-25 13:00:00,82.54,82.54,82.52,82.54,7751.0,73.0526,73.0526,73.0349,73.0526,7751.0
2017-05-25 13:05:00,82.54,82.57,82.53,82.56,7603.0,73.0526,73.0792,73.0438,73.0703,7603.0
2017-05-25 13:10:00,82.57,82.63,82.54,82.55,7345.0,73.0792,73.1323,73.0526,73.0615,7345.0
2017-05-25 13:15:00,82.56,82.56,82.48,82.48,4612.0,73.0703,73.0703,72.9995,72.9995,4612.0
2017-05-25 13:20:00,82.5,82.5,82.38,82.38,3041.0,73.0172,73.0172,72.911,72.911,3041.0
2017-05-25 13:25:00,82.36,82.41,82.36,82.36,3784.0,72.8933,72.9376,72.8933,72.8933,3784.0
2017-05-25 13:30:00,82.35,82.38,82.31,82.31,6496.0,72.8844,72.911,72.849,72.849,6496.0
2017-05-25 13:35:00,82.31,82.36,82.29,82.36,3975.0,72.849,72.8933,72.8313,72.8933,3975.0
2017-05-25 13:40:00,82.34,82.39,82.34,82.39,4502.0,72.8756,72.9198,72.8756,72.9198,4502.0
2017-05-25 13:45:00,82.39,82.43,82.35,82.38,5100.0,72.9198,72.9553,72.8844,72.911,5100.0
2017-05-25 13:50:00,82.37,82.37,82.34,82.36,3800.0,72.9021,72.9021,72.8756,72.8933,3800.0
2017-05-25 13:55:00,82.35,82.43,82.33,82.43,30952.0,72.8844,72.9553,72.8667,72.9553,30952.0
2017-05-25 14:00:00,82.42,82.43,82.32,82.32,8889.0,72.9464,72.9553,72.8579,72.8579,8889.0
2017-05-25 14:05:00,82.31,82.35,82.3,82.35,4400.0,72.849,72.8844,72.8402,72.8844,4400.0
2017-05-25 14:10:00,82.36,82.36,82.3,82.33,8530.0,72.8933,72.8933,72.8402,72.8667,8530.0
2017-05-25 14:15:00,82.34,82.37,82.32,82.37,6800.0,72.8756,72.9021,72.8579,72.9021,6800.0
2017-05-25 14:20:00,82.38,82.41,82.36,82.41,27130.0,72.911,72.9376,72.8933,72.9376,27130.0
2017-05-25 14:25:00,82.42,82.43,82.4,82.41,10940.0,72.9464,72.9553,72.9287,72.9376,10940.0
2017-05-25 14:30:00,82.41,82.5,82.39,82.5,10297.0,72.9376,73.0172,72.9198,73.0172,10297.0
2017-05-25 14:35:00,82.53,82.6,82.51,82.55,15585.0,73.0438,73.1057,73.0261,73.0615,15585.0
2017-05-25 14:40:00,82.53,82.57,82.48,82.52,7978.0,73.0438,73.0792,72.9995,73.0349,7978.0
2017-05-25 14:45:00,82.52,82.53,82.48,82.49,13503.0,73.0349,73.0438,72.9995,73.0084,13503.0
2017-05-25 14:50:00,82.49,82.5,82.46,82.5,5094.0,73.0084,73.0172,72.9818,73.0172,5094.0
2017-05-25 14:55:00,82.49,82.51,82.39,82.42,8515.0,73.0084,73.0261,72.9198,72.9464,8515.0
2017-05-25 15:00:00,82.44,82.54,82.43,82.51,8012.0,72.9641,73.0526,72.9553,73.0261,8012.0
2017-05-25 15:05:00,82.5,82.5,82.42,82.44,7163.0,73.0172,73.0172,72.9464,72.9641,7163.0
2017-05-25 15:10:00,82.46,82.49,82.43,82.45,9937.0,72.9818,73.0084,72.9553,72.973,9937.0
2017-05-25 15:15:00,82.46,82.5,82.44,82.44,15564.0,72.9818,73.0172,72.9641,72.9641,15564.0
2017-05-25 15:20:00,82.44,82.46,82.37,82.45,9950.0,72.9641,72.9818,72.9021,72.973,9950.0
2017-05-25 15:25:00,82.45,82.45,82.43,82.44,8761.0,72.973,72.973,72.9553,72.9641,8761.0
2017-05-25 15:30:00,82.43,82.44,82.37,82.38,18762.0,72.9553,72.9641,72.9021,72.911,18762.0
2017-05-25 15:35:00,82.38,82.42,82.36,82.4,16069.0,72.911,72.9464,72.8933,72.9287,16069.0
2017-05-25 15:40:00,82.41,82.43,82.39,82.43,27719.0,72.9376,72.9553,72.9198,72.9553,27719.0
2017-05-25 15:45:00,82.42,82.5,82.42,82.44,36865.0,72.9464,73.0172,72.9464,72.9641,36865.0
2017-05-25 15:50:00,82.43,82.43,82.3,82.34,25352.0,72.9553,72.9553,72.8402,72.8756,25352.0
2017-05-25 15:55:00,82.33,82.35,82.25,82.28,54739.0,72.8667,72.8844,72.7959,72.8225,54739.0
2017-05-26 09:30:00,82.28,82.65,82.02,82.54,29692.0,72.8225,73.15,72.5924,73.0526,29692.0
2017-05-26 09:35:00,82.59,82.72,82.28,82.43,31674.0,73.0969,73.2119,72.8225,72.9553,31674.0
2017-05-26 09:40:00,82.42,82.45,82.22,82.25,10895.0,72.9464,72.973,72.7694,72.7959,10895.0
2017-05-26 09:45:00,82.26,82.27,82.1,82.1,11117.0,72.8048,72.8136,72.6632,72.6632,11117.0
2017-05-26 09:50:00,82.13,82.19,82.08,82.08,9645.0,72.6897,72.7428,72.6455,72.6455,9645.0
2017-05-26 09:55:00,82.03,82.04,82.0,82.0,10897.0,72.6012,72.6101,72.5747,72.5747,10897.0
2017-05-26 10:00:00,82.02,82.07,81.88,81.88,10278.0,72.5924,72.6366,72.4685,72.4685,10278.0
2017-05-26 10:05:00,81.91,81.92,81.77,81.77,6400.0,72.495,72.5039,72.3711,72.3711,6400.0
2017-05-26 10:10:00,81.76,81.88,81.76,81.88,6775.0,72.3623,72.4685,72.3623,72.4685,6775.0
2017-05-26 10:15:00,81.86,82.25,81.86,82.11,46443.0,72.4508,72.7959,72.4508,72.672,46443.0
2017-05-26 10:20:00,82.14,82.15,81.93,81.97,5500.0,72.6986,72.7074,72.5127,72.5481,5500.0
2017-05-26 10:25:00,81.97,81.97,81.88,81.95,4077.0,72.5481,72.5481,72.4685,72.5304,4077.0
2017-05-26 10:30:00,82.0,82.02,81.9,81.9,7265.0,72.5747,72.5924,72.4862,72.4862,7265.0
2017-05-26 10:35:00,81.9,81.94,81.87,81.87,6294.0,72.4862,72.5216,72.4596,72.4596,6294.0
2017-05-26 10:40:00,81.85,81.95,81.85,81.86,4035.0,72.4419,72.5304,72.4419,72.4508,4035.0
2017-05-26 10:45:00,81.88,81.92,81.83,81.83,8246.0,72.4685,72.5039,72.4242,72.4242,8246.0
2017-05-26 10:50:00,81.8,81.81,81.75,81.78,6247.0,72.3977,72.4065,72.3534,72.38,6247.0
2017-05-26 10:55:00,81.78,81.82,81.77,81.77,4150.0,72.38,72.4154,72.3711,72.3711,4150.0
2017-05-26 11:00:00,81.79,81.79,81.69,81.72,8349.0,72.3888,72.3888,72.3003,72.3269,8349.0
2017-05-26 11:05:00,81.71,81.76,81.67,81.76,9356.0,72.318,72.3623,72.2826,72.3623,9356.0
2017-05-26 11:10:00,81.76,81.79,81.68,81.7,7076.0,72.3623,72.3888,72.2915,72.3092,7076.0
2017-05-26 11:15:00,81.71,81.77,81.7,81.72,3738.0,72.318,72.3711,72.3092,72.3269,3738.0
2017-05-26 11:20:00,81.74,81.79,81.72,81.72,5037.0,72.3446,72.3888,72.3269,72.3269,5037.0
2017-05-26 11:25:00,81.73,81.76,81.72,81.72,4661.0,72.3357,72.3623,72.3269,72.3269,4661.0
2017-05-26 11:30:00,81.73,81.78,81.67,81.77,6700.0,72.3357,72.38,72.2826,72.3711,6700.0
2017-05-26 11:35:00,81.79,81.8,81.7,81.72,7081.0,72.3888,72.3977,72.3092,72.3269,7081.0
2017-05-26 11:40:00,81.75,81.75,81.72,81.72,2600.0,72.3534,72.3534,72.3269,72.3269,2600.0
2017-05-26 11:45:00,81.72,81.74,81.67,81.74,6129.0,72.3269,72.3446,72.2826,72.3446,6129.0
2017-05-26 11:50:00,81.74,81.77,81.72,81.72,2866.0,72.3446,72.3711,72.3269,72.3269,2866.0
2017-05-26 11:55:00,81.7,81.7,81.67,81.67,5525.0,72.3092,72.3092,72.2826,72.2826,5525.0
2017-05-26 12:00:00,81.67,81.74,81.67,81.71,5192.0,72.2826,72.3446,72.2826,72.318,5192.0
2017-05-26 12:05:00,81.7,81.77,81.69,81.73,3600.0,72.3092,72.3711,72.3003,72.3357,3600.0
2017-05-26 12:10:00,81.73,81.74,81.69,81.74,5035.0,72.3357,72.3446,72.3003,72.3446,5035.0
2017-05-26 12:15:00,81.75,81.78,81.75,81.77,2200.0,72.3534,72.38,72.3534,72.3711,2200.0
2017-05-26 12:20:00,81.78,81.85,81.78,81.82,7182.0,72.38,72.4419,72.38,72.4154,7182.0
2017-05-26 12:25:00,81.82,81.89,81.82,81.89,3600.0,72.4154,72.4773,72.4154,72.4773,3600.0
2017-05-26 12:30:00,81.88,81.88,81.81,81.81,3859.0,72.4685,72.4685,72.4065,72.4065,3859.0
2017-05-26 12:35:00,81.8,81.84,81.79,81.84,1558.0,72.3977,72.4331,72.3888,72.4331,1558.0
2017-05-26 12:40:00,81.83,81.85,81.8,81.8,2914.0,72.4242,72.4419,72.3977,72.3977,2914.0
2017-05-26 12:45:00,81.8,81.8,81.74,81.74,2900.0,72.3977,72.3977,72.3446,72.3446,2900.0
2017-05-26 12:50:00,81.73,81.8,81.72,81.8,9764.0,72.3357,72.3977,72.3269,72.3977,9764.0
2017-05-26 12:55:00,81.79,81.87,81.78,81.81,13142.0,72.3888,72.4596,72.38,72.4065,13142.0
2017-05-26 13:00:00,81.8,81.83,81.78,81.81,3542.0,72.3977,72.4242,72.38,72.4065,3542.0
2017-05-26 13:05:00,81.8,81.86,81.8,81.84,3130.0,72.3977,72.4508,72.3977,72.4331,3130.0
2017-05-26 13:10:00,81.84,81.88,81.83,81.85,3350.0,72.4331,72.4685,72.4242,72.4419,3350.0
2017-05-26 13:15:00,81.85,81.91,81.84,81.84,6552.0,72.4419,72.495,72.4331,72.4331,6552.0
2017-05-26 13:20:00,81.84,81.85,81.8,81.85,5143.0,72.4331,72.4419,72.3977,72.4419,5143.0
2017-05-26 13:25:00,81.84,81.84,81.81,81.84,2400.0,72.4331,72.4331,72.4065,72.4331,2400.0
2017-05-26 13:30:00,81.83,81.86,81.82,81.84,3300.0,72.4242,72.4508,72.4154,72.4331,3300.0
2017-05-26 13:35:00,81.83,81.89,81.83,81.89,2443.0,72.4242,72.4773,72.4242,72.4773,2443.0
2017-05-26 13:40:00,81.88,81.9,81.87,81.9,4235.0,72.4685,72.4862,72.4596,72.4862,4235.0
2017-05-26 13:45:00,81.89,81.9,81.86,81.86,5104.0,72.4773,72.4862,72.4508,72.4508,5104.0
2017-05-26 13:50:00,81.87,81.9,81.87,81.89,1837.0,72.4596,72.4862,72.4596,72.4773,1837.0
2017-05-26 13:55:00,81.9,81.9,81.85,81.85,3800.0,72.4862,72.4862,72.4419,72.4419,3800.0
2017-05-26 14:00:00,81.85,81.9,81.85,81.89,2673.0,72.4419,72.4862,72.4419,72.4773,2673.0
2017-05-26 14:05:00,81.9,81.92,81.88,81.89,5166.0,72.4862,72.5039,72.4685,72.4773,5166.0
2017-05-26 14:10:00,81.89,81.91,81.87,81.9,11179.0,72.4773,72.495,72.4596,72.4862,11179.0
2017-05-26 14:15:00,81.9,81.93,81.88,81.91,5795.0,72.4862,72.5127,72.4685,72.495,5795.0
2017-05-26 14:20:00,81.92,81.94,81.9,81.92,21285.0,72.5039,72.5216,72.4862,72.5039,21285.0
2017-05-26 14:25:00,81.91,81.93,81.89,81.91,8376.0,72.495,72.5127,72.4773,72.495,8376.0
2017-05-26 14:30:00,81.91,81.93,81.89,81.9,7619.0,72.495,72.5127,72.4773,72.4862,7619.0
2017-05-26 14:35:00,81.91,81.92,81.89,81.9,8580.0,72.495,72.5039,72.4773,72.4862,8580.0
2017-05-26 14:40:00,81.88,81.88,81.82,81.82,4666.0,72.4685,72.4685,72.4154,72.4154,4666.0
2017-05-26 14:45:00,81.83,81.85,81.82,81.84,7391.0,72.4242,72.4419,72.4154,72.4331,7391.0
2017-05-26 14:50:00,81.83,81.85,81.81,81.84,5610.0,72.4242,72.4419,72.4065,72.4331,5610.0
2017-05-26 14:55:00,81.84,81.87,81.83,81.85,7149.0,72.4331,72.4596,72.4242,72.4419,7149.0
2017-05-26 15:00:00,81.85,81.9,81.82,81.9,8000.0,72.4419,72.4862,72.4154,72.4862,8000.0
2017-05-26 15:05:00,81.9,81.91,81.84,81.87,6563.0,72.4862,72.495,72.4331,72.4596,6563.0
2017-05-26 15:10:00,81.88,81.91,81.87,81.89,3219.0,72.4685,72.495,72.4596,72.4773,3219.0
2017-05-26 15:15:00,81.9,81.95,81.9,81.93,6529.0,72.4862,72.5304,72.4862,72.5127,6529.0
2017-05-26 15:20:00,81.93,81.93,81.87,81.88,8262.0,72.5127,72.5127,72.4596,72.4685,8262.0
2017-05-26 15:25:00,81.88,81.93,81.88,81.93,6306.0,72.4685,72.5127,72.4685,72.5127,6306.0
2017-05-26 15:30:00,81.92,81.92,81.85,81.85,15467.0,72.5039,72.5039,72.4419,72.4419,15467.0
2017-05-26 15:35:00,81.85,81.88,81.84,81.84,22784.0,72.4419,72.4685,72.4331,72.4331,22784.0
2017-05-26 15:40:00,81.85,81.9,81.83,81.9,27603.0,72.4419,72.4862,72.4242,72.4862,27603.0
2017-05-26 15:45:00,81.89,81.91,81.87,81.88,42291.0,72.4773,72.495,72.4596,72.4685,42291.0
2017-05-26 15:50:00,81.88,81.91,81.87,81.9,31501.0,72.4685,72.495,72.4596,72.4862,31501.0
2017-05-26 15:55:00,81.9,81.92,81.81,81.87,74159.0,72.4862,72.5039,72.4065,72.4596,74159.0
2017-05-30 09:30:00,82.81,82.81,82.4,82.42,49663.0,73.2916,73.2916,72.9287,72.9464,49663.0
2017-05-30 09:35:00,82.51,83.93,82.51,83.9,54605.0,73.0261,74.2828,73.0261,74.2563,54605.0
2017-05-30 09:40:00,83.87,83.9,83.37,83.47,35199.0,74.2297,74.2563,73.7872,73.8757,35199.0
2017-05-30 09:45:00,83.43,83.69,83.28,83.28,25787.0,73.8403,74.0704,73.7076,73.7076,25787.0
2017-05-30 09:50:00,83.27,83.27,82.98,83.0,16038.0,73.6987,73.6987,73.442,73.4597,16038.0
2017-05-30 09:55:00,83.0,83.04,82.69,82.82,18350.0,73.4597,73.4951,73.1854,73.3004,18350.0
2017-05-30 10:00:00,82.82,82.82,82.43,82.53,16454.0,73.3004,73.3004,72.9553,73.0438,16454.0
2017-05-30 10:05:00,82.56,82.66,82.34,82.42,12175.0,73.0703,73.1588,72.8756,72.9464,12175.0
2017-05-30 10:10:00,82.44,82.57,82.39,82.45,9616.0,72.9641,73.0792,72.9198,72.973,9616.0
2017-05-30 10:15:00,82.47,82.49,82.25,82.36,8722.0,72.9907,73.0084,72.7959,72.8933,8722.0
2017-05-30 10:20:00,82.37,82.57,82.36,82.48,7887.0,72.9021,73.0792,72.8933,72.9995,7887.0
2017-05-30 10:25:00,82.54,82.66,82.51,82.58,7218.0,73.0526,73.1588,73.0261,73.088,7218.0
2017-05-30 10:30:00,82.59,82.67,82.43,82.51,27022.0,73.0969,73.1677,72.9553,73.0261,27022.0
2017-05-30 10:35:00,82.53,82.57,82.37,82.45,26001.0,73.0438,73.0792,72.9021,72.973,26001.0
2017-05-30 10:40:00,82.44,82.44,82.24,82.26,14426.0,72.9641,72.9641,72.7871,72.8048,14426.0
2017-05-30 10:45:00,82.27,82.51,82.26,82.45,11487.0,72.8136,73.0261,72.8048,72.973,11487.0
2017-05-30 10:50:00,82.47,82.54,82.4,82.5,12562.0,72.9907,73.0526,72.9287,73.0172,12562.0
2017-05-30 10:55:00,82.51,82.59,82.51,82.54,9694.0,73.0261,73.0969,73.0261,73.0526,9694.0
2017-05-30 11:00:00,82.55,82.58,82.47,82.51,12455.0,73.0615,73.088,72.9907,73.0261,12455.0
2017-05-30 11:05:00,82.54,82.54,82.47,82.48,7300.0,73.0526,73.0526,72.9907,72.9995,7300.0
2017-05-30 11:10:00,82.5,82.53,82.41,82.41,8962.0,73.0172,73.0438,72.9376,72.9376,8962.0
2017-05-30 11:15:00,82.39,82.48,82.34,82.48,8240.0,72.9198,72.9995,72.8756,72.9995,8240.0
2017-05-30 11:20:00,82.48,82.53,82.45,82.52,7823.0,72.9995,73.0438,72.973,73.0349,7823.0
2017-05-30 11:25:00,82.53,82.54,82.46,82.52,16475.0,73.0438,73.0526,72.9818,73.0349,16475.0
2017-05-30 11:30:00,82.5,82.68,82.5,82.63,7080.0,73.0172,73.1765,73.0172,73.1323,7080.0
2017-05-30 11:35:00,82.64,82.67,82.61,82.63,6110.0,73.1411,73.1677,73.1146,73.1323,6110.0
2017-05-30 11:40:00,82.62,82.66,82.58,82.58,7403.0,73.1234,73.1588,73.088,73.088,7403.0
2017-05-30 11:45:00,82.57,82.62,82.55,82.58,7341.0,73.0792,73.1234,73.0615,73.088,7341.0
2017-05-30 11:50:00,82.58,82.64,82.54,82.56,4600.0,73.088,73.1411,73.0526,73.0703,4600.0
2017-05-30 11:55:00,82.56,82.58,82.46,82.5,6500.0,73.0703,73.088,72.9818,73.0172,6500.0
2017-05-30 12:00:00,82.52,82.56,82.46,82.46,6170.0,73.0349,73.0703,72.9818,72.9818,6170.0
2017-05-30 12:05:00,82.5,82.54,82.48,82.54,3513.0,73.0172,73.0526,72.9995,73.0526,3513.0
2017-05-30 12:10:00,82.53,82.55,82.51,82.55,6756.0,73.0438,73.0615,73.0261,73.0615,6756.0
2017-05-30 12:15:00,82.56,82.63,82.56,82.62,7506.0,73.0703,73.1323,73.0703,73.1234,7506.0
2017-05-30 12:20:00,82.62,82.65,82.58,82.64,8137.0,73.1234,73.15,73.088,73.1411,8137.0
2017-05-30 12:25:00,82.62,82.63,82.56,82.61,4836.0,73.1234,73.1323,73.0703,73.1146,4836.0
2017-05-30 12:30:00,82.61,82.73,82.6,82.7,13647.0,73.1146,73.2208,73.1057,73.1942,13647.0
2017-05-30 12:35:00,82.72,82.74,82.68,82.68,7412.0,73.2119,73.2296,73.1765,73.1765,7412.0
2017-05-30 12:40:00,82.67,82.7,82.61,82.7,8557.0,73.1677,73.1942,73.1146,73.1942,8557.0
2017-05-30 12:45:00,82.71,82.71,82.63,82.67,7705.0,73.2031,73.2031,73.1323,73.1677,7705.0
2017-05-30 12:50:00,82.66,82.69,82.64,82.69,3800.0,73.1588,73.1854,73.1411,73.1854,3800.0
2017-05-30 12:55:00,82.69,82.72,82.68,82.72,2600.0,73.1854,73.2119,73.1765,73.2119,2600.0
2017-05-30 13:00:00,82.72,82.74,82.65,82.66,10528.0,73.2119,73.2296,73.15,73.1588,10528.0
2017-05-30 13:05:00,82.67,82.68,82.62,82.62,8496.0,73.1677,73.1765,73.1234,73.1234,8496.0
2017-05-30 13:10:00,82.61,82.65,82.6,82.61,7400.0,73.1146,73.15,73.1057,73.1146,7400.0
2017-05-30 13:15:00,82.63,82.63,82.59,82.6,5515.0,73.1323,73.1323,73.0969,73.1057,5515.0
2017-05-30 13:20:00,82.61,82.61,82.58,82.58,3400.0,73.1146,73.1146,73.088,73.088,3400.0
2017-05-30 13:25:00,82.58,82.61,82.57,82.61,6250.0,73.088,73.1146,73.0792,73.1146,6250.0
2017-05-30 13:30:00,82.61,82.71,82.61,82.71,12145.0,73.1146,73.2031,73.1146,73.2031,12145.0
2017-05-30 13:35:00,82.72,82.73,82.69,82.69,11375.0,73.2119,73.2208,73.1854,73.1854,11375.0
2017-05-30 13:40:00,82.66,82.73,82.66,82.69,4571.0,73.1588,73.2208,73.1588,73.1854,4571.0
2017-05-30 13:45:00,82.73,82.74,82.69,82.69,3226.0,73.2208,73.2296,73.1854,73.1854,3226.0
2017-05-30 13:50:00,82.71,82.72,82.68,82.68,5549.0,73.2031,73.2119,73.1765,73.1765,5549.0
2017-05-30 13:55:00,82.67,82.73,82.67,82.71,15960.0,73.1677,73.2208,73.1677,73.2031,15960.0
2017-05-30 14:00:00,82.72,82.79,82.57,82.58,20819.0,73.2119,73.2739,73.0792,73.088,20819.0
2017-05-30 14:05:00,82.59,82.7,82.59,82.63,10240.0,73.0969,73.1942,73.0969,73.1323,10240.0
2017-05-30 14:10:00,82.64,82.64,82.59,82.64,5059.0,73.1411,73.1411,73.0969,73.1411,5059.0
2017-05-30 14:15:00,82.64,82.7,82.63,82.68,5641.0,73.1411,73.1942,73.1323,73.1765,5641.0
2017-05-30 14:20:00,82.67,82.7,82.66,82.67,4165.0,73.1677,73.1942,73.1588,73.1677,4165.0
2017-05-30 14:25:00,82.67,82.74,82.67,82.7,6100.0,73.1677,73.2296,73.1677,73.1942,6100.0
2017-05-30 14:30:00,82.71,82.71,82.64,82.67,3010.0,73.2031,73.2031,73.1411,73.1677,3010.0
2017-05-30 14:35:00,82.67,82.69,82.62,82.63,7150.0,73.1677,73.1854,73.1234,73.1323,7150.0
2017-05-30 14:40:00,82.65,82.68,82.65,82.67,3838.0,73.15,73.1765,73.15,73.1677,3838.0
2017-05-30 14:45:00,82.67,82.67,82.65,82.67,5324.0,73.1677,73.1677,73.15,73.1677,5324.0
2017-05-30 14:50:00,82.66,82.68,82.63,82.66,18093.0,73.1588,73.1765,73.1323,73.1588,18093.0
2017-05-30 14:55:00,82.66,82.71,82.65,82.71,5879.0,73.1588,73.2031,73.15,73.2031,5879.0
2017-05-30 15:00:00,82.72,82.76,82.67,82.67,12351.0,73.2119,73.2473,73.1677,73.1677,12351.0
2017-05-30 15:05:00,82.68,82.7,82.68,82.69,3400.0,73.1765,73.1942,73.1765,73.1854,3400.0
2017-05-30 15:10:00,82.68,82.71,82.68,82.69,6456.0,73.1765,73.2031,73.1765,73.1854,6456.0
2017-05-30 15:15:00,82.69,82.69,82.65,82.65,8166.0,73.1854,73.1854,73.15,73.15,8166.0
2017-05-30 15:20:00,82.64,82.65,82.61,82.65,12508.0,73.1411,73.15,73.1146,73.15,12508.0
2017-05-30 15:25:00,82.64,82.7,82.64,82.65,8014.0,73.1411,73.1942,73.1411,73.15,8014.0
2017-05-30 15:30:00,82.65,82.71,82.64,82.7,17231.0,73.15,73.2031,73.1411,73.1942,17231.0
2017-05-30 15:35:00,82.71,82.73,82.68,82.71,17184.0,73.2031,73.2208,73.1765,73.2031,17184.0
2017-05-30 15:40:00,82.71,82.74,82.71,82.72,18875.0,73.2031,73.2296,73.2031,73.2119,18875.0
2017-05-30 15:45:00,82.72,82.83,82.71,82.83,38498.0,73.2119,73.3093,73.2031,73.3093,38498.0
2017-05-30 15:50:00,82.83,82.91,82.8,82.81,68104.0,73.3093,73.3801,73.2827,73.2916,68104.0
2017-05-30 15:55:00,82.82,82.85,82.8,82.83,123706.0,73.3004,73.327,73.2827,73.3093,123706.0
2017-05-31 09:30:00,82.87,83.07,82.72,82.84,21410.0,73.3447,73.5217,73.2119,73.3181,21410.0
2017-05-31 09:35:00,82.88,82.89,82.55,82.74,12764.0,73.3535,73.3624,73.0615,73.2296,12764.0
2017-05-31 09:40:00,82.79,82.89,82.67,82.75,15149.0,73.2739,73.3624,73.1677,73.2385,15149.0
2017-05-31 09:45:00,82.74,82.84,82.64,82.72,9873.0,73.2296,73.3181,73.1411,73.2119,9873.0
2017-05-31 09:50:00,82.78,82.83,82.61,82.61,16135.0,73.265,73.3093,73.1146,73.1146,16135.0
2017-05-31 09:55:00,82.65,82.86,82.63,82.8,17915.0,73.15,73.3358,73.1323,73.2827,17915.0
2017-05-31 10:00:00,82.83,82.85,82.6,82.72,32503.0,73.3093,73.327,73.1057,73.2119,32503.0
2017-05-31 10:05:00,82.72,82.76,82.55,82.55,30851.0,73.2119,73.2473,73.0615,73.0615,30851.0
2017-05-31 10:10:00,82.55,82.65,82.47,82.65,12104.0,73.0615,73.15,72.9907,73.15,12104.0
2017-05-31 10:15:00,82.64,82.71,82.61,82.66,11400.0,73.1411,73.2031,73.1146,73.1588,11400.0
2017-05-31 10:20:00,82.67,82.68,82.44,82.5,13322.0,73.1677,73.1765,72.9641,73.0172,13322.0
2017-05-31 10:25:00,82.52,82.68,82.43,82.65,26763.0,73.0349,73.1765,72.9553,73.15,26763.0
2017-05-31 10:30:00,82.65,82.77,82.6,82.77,11086.0,73.15,73.2562,73.1057,73.2562,11086.0
2017-05-31 10:35:00,82.76,82.81,82.71,82.72,11591.0,73.2473,73.2916,73.2031,73.2119,11591.0
2017-05-31 10:40:00,82.73,82.77,82.71,82.72,16112.0,73.2208,73.2562,73.2031,73.2119,16112.0
2017-05-31 10:45:00,82.74,82.78,82.71,82.77,12713.0,73.2296,73.265,73.2031,73.2562,12713.0
2017-05-31 10:50:00,82.8,83.2,82.8,82.95,47348.0,73.2827,73.6367,73.2827,73.4155,47348.0
2017-05-31 10:55:00,82.93,82.97,82.89,82.92,14085.0,73.3978,73.4332,73.3624,73.3889,14085.0
2017-05-31 11:00:00,82.91,82.96,82.89,82.9,9452.0,73.3801,73.4243,73.3624,73.3712,9452.0
2017-05-31 11:05:00,82.9,82.92,82.87,82.88,8047.0,73.3712,73.3889,73.3447,73.3535,8047.0
2017-05-31 11:10:00,82.87,82.87,82.83,82.83,8421.0,73.3447,73.3447,73.3093,73.3093,8421.0
2017-05-31 11:15:00,82.82,82.98,82.82,82.98,8902.0,73.3004,73.442,73.3004,73.442,8902.0
2017-05-31 11:20:00,83.0,83.0,82.86,82.9,21778.0,73.4597,73.4597,73.3358,73.3712,21778.0
2017-05-31 11:25:00,82.88,82.89,82.71,82.73,11463.0,73.3535,73.3624,73.2031,73.2208,11463.0
2017-05-31 11:30:00,82.75,82.87,82.74,82.8,11741.0,73.2385,73.3447,73.2296,73.2827,11741.0
2017-05-31 11:35:00,82.79,82.9,82.77,82.9,11228.0,73.2739,73.3712,73.2562,73.3712,11228.0
2017-05-31 11:40:00,82.9,82.99,82.9,82.9,15086.0,73.3712,73.4509,73.3712,73.3712,15086.0
2017-05-31 11:45:00,82.89,82.94,82.88,82.89,3147.0,73.3624,73.4066,73.3535,73.3624,3147.0
2017-05-31 11:50:00,82.9,82.97,82.88,82.97,16913.0,73.3712,73.4332,73.3535,73.4332,16913.0
2017-05-31 11:55:00,82.94,83.08,82.94,83.06,8689.0,73.4066,73.5305,73.4066,73.5128,8689.0
2017-05-31 12:00:00,83.07,83.12,83.07,83.12,4200.0,73.5217,73.5659,73.5217,73.5659,4200.0
2017-05-31 12:05:00,83.14,83.22,83.14,83.22,13891.0,73.5836,73.6544,73.5836,73.6544,13891.0
2017-05-31 12:10:00,83.2,83.22,83.18,83.22,8477.0,73.6367,73.6544,73.619,73.6544,8477.0
2017-05-31 12:15:00,83.22,83.28,83.16,83.17,10349.0,73.6544,73.7076,73.6013,73.6102,10349.0
2017-05-31 12:20:00,83.15,83.24,83.15,83.19,13007.0,73.5925,73.6721,73.5925,73.6279,13007.0
2017-05-31 12:25:00,83.19,83.25,83.17,83.25,12662.0,73.6279,73.681,73.6102,73.681,12662.0
2017-05-31 12:30:00,83.25,83.25,83.15,83.18,9202.0,73.681,73.681,73.5925,73.619,9202.0
2017-05-31 12:35:00,83.17,83.23,83.17,83.2,4245.0,73.6102,73.6633,73.6102,73.6367,4245.0
2017-05-31 12:40:00,83.21,83.23,83.2,83.2,4391.0,73.6456,73.6633,73.6367,73.6367,4391.0
2017-05-31 12:45:00,83.2,83.21,83.17,83.19,4652.0,73.6367,73.6456,73.6102,73.6279,4652.0
2017-05-31 12:50:00,83.18,83.19,83.17,83.19,6059.0,73.619,73.6279,73.6102,73.6279,6059.0
2017-05-31 12:55:00,83.19,83.2,83.16,83.17,11224.0,73.6279,73.6367,73.6013,73.6102,11224.0
2017-05-31 13:00:00,83.15,83.22,83.13,83.22,10405.0,73.5925,73.6544,73.5748,73.6544,10405.0
2017-05-31 13:05:00,83.2,83.37,83.19,83.37,13792.0,73.6367,73.7872,73.6279,73.7872,13792.0
2017-05-31 13:10:00,83.38,83.48,83.38,83.47,6941.0,73.7961,73.8846,73.7961,73.8757,6941.0
2017-05-31 13:15:00,83.46,83.49,83.36,83.37,11915.0,73.8669,73.8934,73.7784,73.7872,11915.0
2017-05-31 13:20:00,83.38,83.4,83.36,83.39,4636.0,73.7961,73.8138,73.7784,73.8049,4636.0
2017-05-31 13:25:00,83.4,83.47,83.38,83.47,4661.0,73.8138,73.8757,73.7961,73.8757,4661.0
2017-05-31 13:30:00,83.46,83.47,83.38,83.44,8437.0,73.8669,73.8757,73.7961,73.8492,8437.0
2017-05-31 13:35:00,83.44,83.44,83.39,83.41,10262.0,73.8492,73.8492,73.8049,73.8226,10262.0
2017-05-31 13:40:00,83.41,83.44,83.4,83.42,5126.0,73.8226,73.8492,73.8138,73.8315,5126.0
2017-05-31 13:45:00,83.43,83.48,83.42,83.46,7852.0,73.8403,73.8846,73.8315,73.8669,7852.0
2017-05-31 13:50:00,83.45,83.51,83.44,83.51,6978.0,73.858,73.9111,73.8492,73.9111,6978.0
2017-05-31 13:55:00,83.49,83.51,83.44,83.45,7832.0,73.8934,73.9111,73.8492,73.858,7832.0
2017-05-31 14:00:00,83.45,83.49,83.41,83.43,8465.0,73.858,73.8934,73.8226,73.8403,8465.0
2017-05-31 14:05:00,83.43,83.45,83.4,83.43,5783.0,73.8403,73.858,73.8138,73.8403,5783.0
2017-05-31 14:10:00,83.42,83.44,83.21,83.27,10055.0,73.8315,73.8492,73.6456,73.6987,10055.0
2017-05-31 14:15:00,83.28,83.36,83.27,83.36,9345.0,73.7076,73.7784,73.6987,73.7784,9345.0
2017-05-31 14:20:00,83.36,83.41,83.34,83.36,8878.0,73.7784,73.8226,73.7607,73.7784,8878.0
2017-05-31 14:25:00,83.35,83.35,83.3,83.34,4140.0,73.7695,73.7695,73.7253,73.7607,4140.0
2017-05-31 14:30:00,83.35,83.37,83.31,83.32,5531.0,73.7695,73.7872,73.7341,73.743,5531.0
2017-05-31 14:35:00,83.33,83.4,83.33,83.4,4654.0,73.7518,73.8138,73.7518,73.8138,4654.0
2017-05-31 14:40:00,83.41,83.41,83.32,83.32,9541.0,73.8226,73.8226,73.743,73.743,9541.0
2017-05-31 14:45:00,83.31,83.31,83.27,83.28,4319.0,73.7341,73.7341,73.6987,73.7076,4319.0
2017-05-31 14:50:00,83.28,83.29,83.22,83.25,6770.0,73.7076,73.7164,73.6544,73.681,6770.0
2017-05-31 14:55:00,83.24,83.28,83.22,83.26,7854.0,73.6721,73.7076,73.6544,73.6898,7854.0
2017-05-31 15:00:00,83.26,83.34,83.26,83.31,6805.0,73.6898,73.7607,73.6898,73.7341,6805.0
2017-05-31 15:05:00,83.31,83.31,83.25,83.26,7126.0,73.7341,73.7341,73.681,73.6898,7126.0
2017-05-31 15:10:00,83.26,83.3,83.23,83.29,14164.0,73.6898,73.7253,73.6633,73.7164,14164.0
2017-05-31 15:15:00,83.29,83.39,83.29,83.39,16219.0,73.7164,73.8049,73.7164,73.8049,16219.0
2017-05-31 15:20:00,83.39,83.44,83.38,83.4,14638.0,73.8049,73.8492,73.7961,73.8138,14638.0
2017-05-31 15:25:00,83.4,83.44,83.4,83.41,18319.0,73.8138,73.8492,73.8138,73.8226,18319.0
2017-05-31 15:30:00,83.42,83.51,83.42,83.47,22522.0,73.8315,73.9111,73.8315,73.8757,22522.0
2017-05-31 15:35:00,83.46,83.49,83.45,83.49,22608.0,73.8669,73.8934,73.858,73.8934,22608.0
2017-05-31 15:40:00,83.48,83.57,83.48,83.56,43794.0,73.8846,73.9642,73.8846,73.9554,43794.0
2017-05-31 15:45:00,83.55,83.57,83.5,83.54,32127.0,73.9465,73.9642,73.9023,73.9377,32127.0
2017-05-31 15:50:00,83.55,83.59,83.54,83.58,41246.0,73.9465,73.9819,73.9377,73.9731,41246.0
2017-05-31 15:55:00,83.57,83.6,83.48,83.56,98937.0,73.9642,73.9908,73.8846,73.9554,98937.0
2017-06-01 09:30:00,83.95,83.95,83.49,83.77,45181.0,74.3005,74.3005,73.8934,74.1412,45181.0
2017-06-01 09:35:00,83.78,84.09,83.72,84.04,42459.0,74.1501,74.4244,74.097,74.3802,42459.0
2017-06-01 09:40:00,84.01,84.21,83.9,84.2,11712.0,74.3536,74.5307,74.2563,74.5218,11712.0
2017-06-01 09:45:00,84.17,84.31,84.12,84.24,11046.0,74.4953,74.6192,74.451,74.5572,11046.0
2017-06-01 09:50:00,84.24,84.28,84.11,84.13,13050.0,74.5572,74.5926,74.4421,74.4598,13050.0
2017-06-01 09:55:00,84.12,84.14,83.96,83.98,39473.0,74.451,74.4687,74.3094,74.3271,39473.0
2017-06-01 10:00:00,83.95,84.16,83.94,84.16,17037.0,74.3005,74.4864,74.2917,74.4864,17037.0
2017-06-01 10:05:00,84.13,84.34,84.13,84.27,5500.0,74.4598,74.6457,74.4598,74.5838,5500.0
2017-06-01 10:10:00,84.25,84.49,84.25,84.43,11713.0,74.5661,74.7785,74.5661,74.7254,11713.0
2017-06-01 10:15:00,84.46,84.58,84.4,84.58,4078.0,74.7519,74.8581,74.6988,74.8581,4078.0
2017-06-01 10:20:00,84.58,84.63,84.48,84.48,5254.0,74.8581,74.9024,74.7696,74.7696,5254.0
2017-06-01 10:25:00,84.48,84.63,84.46,84.63,6204.0,74.7696,74.9024,74.7519,74.9024,6204.0
2017-06-01 10:30:00,84.61,84.65,84.52,84.58,7051.0,74.8847,74.9201,74.805,74.8581,7051.0
2017-06-01 10:35:00,84.56,84.63,84.54,84.6,3648.0,74.8404,74.9024,74.8227,74.8758,3648.0
2017-06-01 10:40:00,84.6,84.64,84.51,84.51,5498.0,74.8758,74.9112,74.7962,74.7962,5498.0
2017-06-01 10:45:00,84.52,84.53,84.42,84.44,5292.0,74.805,74.8139,74.7165,74.7342,5292.0
2017-06-01 10:50:00,84.45,84.53,84.44,84.51,11881.0,74.7431,74.8139,74.7342,74.7962,11881.0
2017-06-01 10:55:00,84.51,84.54,84.47,84.48,8535.0,74.7962,74.8227,74.7608,74.7696,8535.0
2017-06-01 11:00:00,84.51,84.52,84.47,84.5,27709.0,74.7962,74.805,74.7608,74.7873,27709.0
2017-06-01 11:05:00,84.51,84.62,84.5,84.59,6147.0,74.7962,74.8935,74.7873,74.867,6147.0
2017-06-01 11:10:00,84.59,84.65,84.59,84.6,3936.0,74.867,74.9201,74.867,74.8758,3936.0
2017-06-01 11:15:00,84.6,84.74,84.6,84.72,10219.0,74.8758,74.9997,74.8758,74.982,10219.0
2017-06-01 11:20:00,84.73,84.76,84.65,84.66,7819.0,74.9909,75.0174,74.9201,74.9289,7819.0
2017-06-01 11:25:00,84.66,84.72,84.63,84.63,5037.0,74.9289,74.982,74.9024,74.9024,5037.0
2017-06-01 11:30:00,84.63,84.69,84.61,84.65,15681.0,74.9024,74.9555,74.8847,74.9201,15681.0
2017-06-01 11:35:00,84.64,84.69,84.62,84.69,20553.0,74.9112,74.9555,74.8935,74.9555,20553.0
2017-06-01 11:40:00,84.7,84.72,84.65,84.68,10201.0,74.9643,74.982,74.9201,74.9466,10201.0
2017-06-01 11:45:00,84.66,84.71,84.64,84.71,16079.0,74.9289,74.9732,74.9112,74.9732,16079.0
2017-06-01 11:50:00,84.7,84.71,84.67,84.7,6100.0,74.9643,74.9732,74.9378,74.9643,6100.0
2017-06-01 11:55:00,84.7,84.72,84.68,84.72,6520.0,74.9643,74.982,74.9466,74.982,6520.0
2017-06-01 12:00:00,84.74,84.78,84.69,84.77,10023.0,74.9997,75.0351,74.9555,75.0263,10023.0
2017-06-01 12:05:00,84.78,84.88,84.78,84.88,6221.0,75.0351,75.1236,75.0351,75.1236,6221.0
2017-06-01 12:10:00,84.87,84.88,84.84,84.86,6299.0,75.1148,75.1236,75.0882,75.1059,6299.0
2017-06-01 12:15:00,84.86,84.9,84.85,84.9,3211.0,75.1059,75.1413,75.0971,75.1413,3211.0
2017-06-01 12:20:00,84.91,85.05,84.91,85.01,22383.0,75.1502,75.2741,75.1502,75.2387,22383.0
2017-06-01 12:25:00,85.02,85.07,85.01,85.04,10210.0,75.2475,75.2918,75.2387,75.2653,10210.0
2017-06-01 12:30:00,85.05,85.07,85.03,85.05,7725.0,75.2741,75.2918,75.2564,75.2741,7725.0
2017-06-01 12:35:00,85.05,85.07,85.02,85.07,8892.0,75.2741,75.2918,75.2475,75.2918,8892.0
2017-06-01 12:40:00,85.06,85.15,85.06,85.13,14337.0,75.283,75.3626,75.283,75.3449,14337.0
2017-06-01 12:45:00,85.13,85.15,85.03,85.03,13050.0,75.3449,75.3626,75.2564,75.2564,13050.0
2017-06-01 12:50:00,85.02,85.03,84.99,85.02,10139.0,75.2475,75.2564,75.221,75.2475,10139.0
2017-06-01 12:55:00,85.04,85.18,85.04,85.18,16539.0,75.2653,75.3892,75.2653,75.3892,16539.0
2017-06-01 13:00:00,85.17,85.24,85.12,85.14,11836.0,75.3803,75.4423,75.3361,75.3538,11836.0
2017-06-01 13:05:00,85.17,85.29,85.12,85.13,28443.0,75.3803,75.4865,75.3361,75.3449,28443.0
2017-06-01 13:10:00,85.11,85.18,85.06,85.16,10906.0,75.3272,75.3892,75.283,75.3715,10906.0
2017-06-01 13:15:00,85.16,85.18,85.05,85.16,9445.0,75.3715,75.3892,75.2741,75.3715,9445.0
2017-06-01 13:20:00,85.15,85.16,85.04,85.09,12234.0,75.3626,75.3715,75.2653,75.3095,12234.0
2017-06-01 13:25:00,85.11,85.16,85.06,85.11,20386.0,75.3272,75.3715,75.283,75.3272,20386.0
2017-06-01 13:30:00,85.08,85.15,85.06,85.11,7230.0,75.3007,75.3626,75.283,75.3272,7230.0
2017-06-01 13:35:00,85.09,85.21,85.06,85.19,30875.0,75.3095,75.4157,75.283,75.398,30875.0
2017-06-01 13:40:00,85.19,85.26,85.13,85.15,26484.0,75.398,75.46,75.3449,75.3626,26484.0
2017-06-01 13:45:00,85.14,85.23,85.14,85.17,14188.0,75.3538,75.4334,75.3538,75.3803,14188.0
2017-06-01 13:50:00,85.17,85.27,85.15,85.25,28252.0,75.3803,75.4688,75.3626,75.4511,28252.0
2017-06-01 13:55:00,85.24,85.28,85.2,85.23,21132.0,75.4423,75.4777,75.4069,75.4334,21132.0
2017-06-01 14:00:00,85.23,85.33,85.23,85.31,19604.0,75.4334,75.5219,75.4334,75.5042,19604.0
2017-06-01 14:05:00,85.3,85.3,85.23,85.28,9979.0,75.4954,75.4954,75.4334,75.4777,9979.0
2017-06-01 14:10:00,85.29,85.29,85.25,85.27,4928.0,75.4865,75.4865,75.4511,75.4688,4928.0
2017-06-01 14:15:00,85.27,85.27,85.22,85.24,8495.0,75.4688,75.4688,75.4246,75.4423,8495.0
2017-06-01 14:20:00,85.26,85.3,85.25,85.29,2939.0,75.46,75.4954,75.4511,75.4865,2939.0
2017-06-01 14:25:00,85.28,85.32,85.26,85.28,8841.0,75.4777,75.5131,75.46,75.4777,8841.0
2017-06-01 14:30:00,85.31,85.31,85.24,85.29,2993.0,75.5042,75.5042,75.4423,75.4865,2993.0
2017-06-01 14:35:00,85.3,85.35,85.26,85.34,10580.0,75.4954,75.5396,75.46,75.5308,10580.0
2017-06-01 14:40:00,85.33,85.33,85.27,85.29,7345.0,75.5219,75.5219,75.4688,75.4865,7345.0
2017-06-01 14:45:00,85.26,85.31,85.26,85.31,4600.0,75.46,75.5042,75.46,75.5042,4600.0
2017-06-01 14:50:00,85.3,85.33,85.26,85.29,7166.0,75.4954,75.5219,75.46,75.4865,7166.0
2017-06-01 14:55:00,85.28,85.31,85.26,85.26,10585.0,75.4777,75.5042,75.46,75.46,10585.0
2017-06-01 15:00:00,85.27,85.28,85.22,85.23,11052.0,75.4688,75.4777,75.4246,75.4334,11052.0
2017-06-01 15:05:00,85.24,85.28,85.23,85.28,18702.0,75.4423,75.4777,75.4334,75.4777,18702.0
2017-06-01 15:10:00,85.27,85.32,85.26,85.29,29223.0,75.4688,75.5131,75.46,75.4865,29223.0
2017-06-01 15:15:00,85.29,85.29,85.27,85.28,5214.0,75.4865,75.4865,75.4688,75.4777,5214.0
2017-06-01 15:20:00,85.28,85.33,85.28,85.3,10608.0,75.4777,75.5219,75.4777,75.4954,10608.0
2017-06-01 15:25:00,85.28,85.29,85.22,85.25,11034.0,75.4777,75.4865,75.4246,75.4511,11034.0
2017-06-01 15:30:00,85.25,85.27,85.22,85.27,14263.0,75.4511,75.4688,75.4246,75.4688,14263.0
2017-06-01 15:35:00,85.26,85.32,85.23,85.32,17858.0,75.46,75.5131,75.4334,75.5131,17858.0
2017-06-01 15:40:00,85.33,85.41,85.33,85.36,26927.0,75.5219,75.5927,75.5219,75.5485,26927.0
2017-06-01 15:45:00,85.35,85.5,85.32,85.5,38725.0,75.5396,75.6724,75.5131,75.6724,38725.0
2017-06-01 15:50:00,85.5,85.54,85.49,85.52,42879.0,75.6724,75.7078,75.6635,75.6901,42879.0
2017-06-01 15:55:00,85.52,85.65,85.52,85.64,97033.0,75.6901,75.8051,75.6901,75.7963,97033.0
2017-06-02 09:30:00,85.58,85.85,85.46,85.85,15439.0,75.7432,75.9821,75.637,75.9821,15439.0
2017-06-02 09:35:00,85.84,85.88,85.67,85.87,4072.0,75.9733,76.0087,75.8228,75.9998,4072.0
2017-06-02 09:40:00,85.89,85.89,85.57,85.58,13099.0,76.0175,76.0175,75.7343,75.7432,13099.0
2017-06-02 09:45:00,85.62,85.69,85.32,85.32,12936.0,75.7786,75.8405,75.5131,75.5131,12936.0
2017-06-02 09:50:00,85.31,85.31,85.19,85.23,4478.0,75.5042,75.5042,75.398,75.4334,4478.0
2017-06-02 09:55:00,85.27,85.53,85.26,85.53,6154.0,75.4688,75.6989,75.46,75.6989,6154.0
2017-06-02 10:00:00,85.48,85.79,85.47,85.72,11997.0,75.6547,75.929,75.6458,75.8671,11997.0
2017-06-02 10:05:00,85.73,85.78,85.7,85.74,3700.0,75.8759,75.9202,75.8494,75.8848,3700.0
2017-06-02 10:10:00,85.77,85.79,85.62,85.62,4080.0,75.9113,75.929,75.7786,75.7786,4080.0
2017-06-02 10:15:00,85.56,85.62,85.51,85.53,3827.0,75.7255,75.7786,75.6812,75.6989,3827.0
2017-06-02 10:20:00,85.52,85.66,85.51,85.62,4315.0,75.6901,75.814,75.6812,75.7786,4315.0
2017-06-02 10:25:00,85.57,85.71,85.57,85.67,2804.0,75.7343,75.8582,75.7343,75.8228,2804.0
2017-06-02 10:30:00,85.69,85.81,85.68,85.81,7250.0,75.8405,75.9467,75.8317,75.9467,7250.0
2017-06-02 10:35:00,85.83,85.89,85.8,85.85,7228.0,75.9644,76.0175,75.9379,75.9821,7228.0
2017-06-02 10:40:00,85.89,85.97,85.86,85.92,4684.0,76.0175,76.0884,75.991,76.0441,4684.0
2017-06-02 10:45:00,85.96,86.12,85.92,86.08,23032.0,76.0795,76.2211,76.0441,76.1857,23032.0
2017-06-02 10:50:00,86.06,86.11,86.04,86.07,5300.0,76.168,76.2123,76.1503,76.1769,5300.0
2017-06-02 10:55:00,86.11,86.33,86.1,86.23,25694.0,76.2123,76.407,76.2034,76.3185,25694.0
2017-06-02 11:00:00,86.23,86.24,86.15,86.21,22494.0,76.3185,76.3273,76.2477,76.3008,22494.0
2017-06-02 11:05:00,86.22,86.3,86.19,86.29,18625.0,76.3096,76.3804,76.2831,76.3716,18625.0
2017-06-02 11:10:00,86.27,86.29,85.97,85.97,26754.0,76.3539,76.3716,76.0884,76.0884,26754.0
2017-06-02 11:15:00,85.99,86.03,85.95,86.02,8434.0,76.1061,76.1415,76.0707,76.1326,8434.0
2017-06-02 11:20:00,86.06,86.13,86.05,86.12,4881.0,76.168,76.23,76.1592,76.2211,4881.0
2017-06-02 11:25:00,86.12,86.14,85.99,86.02,10899.0,76.2211,76.2388,76.1061,76.1326,10899.0
2017-06-02 11:30:00,86.0,86.04,86.0,86.02,3741.0,76.1149,76.1503,76.1149,76.1326,3741.0
2017-06-02 11:35:00,86.03,86.04,85.97,86.03,5593.0,76.1415,76.1503,76.0884,76.1415,5593.0
2017-06-02 11:40:00,86.05,86.18,86.05,86.18,8400.0,76.1592,76.2742,76.1592,76.2742,8400.0
2017-06-02 11:45:00,86.14,86.36,86.14,86.27,11387.0,76.2388,76.4335,76.2388,76.3539,11387.0
2017-06-02 11:50:00,86.27,86.27,86.16,86.19,3148.0,76.3539,76.3539,76.2565,76.2831,3148.0
2017-06-02 11:55:00,86.21,86.38,86.21,86.37,8511.0,76.3008,76.4512,76.3008,76.4424,8511.0
2017-06-02 12:00:00,86.37,86.37,86.36,86.36,1981.0,76.4424,76.4424,76.4335,76.4335,1981.0
2017-06-02 12:05:00,86.36,86.39,86.28,86.28,6422.0,76.4335,76.4601,76.3627,76.3627,6422.0
2017-06-02 12:10:00,86.29,86.31,86.22,86.27,17255.0,76.3716,76.3893,76.3096,76.3539,17255.0
2017-06-02 12:15:00,86.29,86.33,86.25,86.33,1312.0,76.3716,76.407,76.3362,76.407,1312.0
2017-06-02 12:20:00,86.32,86.32,86.22,86.22,4475.0,76.3981,76.3981,76.3096,76.3096,4475.0
2017-06-02 12:25:00,86.25,86.31,86.25,86.31,6069.0,76.3362,76.3893,76.3362,76.3893,6069.0
2017-06-02 12:30:00,86.3,86.32,86.27,86.27,2300.0,76.3804,76.3981,76.3539,76.3539,2300.0
2017-06-02 12:35:00,86.27,86.3,86.24,86.24,4798.0,76.3539,76.3804,76.3273,76.3273,4798.0
2017-06-02 12:40:00,86.24,86.24,86.21,86.23,4148.0,76.3273,76.3273,76.3008,76.3185,4148.0
2017-06-02 12:45:00,86.22,86.31,86.22,86.27,4862.0,76.3096,76.3893,76.3096,76.3539,4862.0
2017-06-02 12:50:00,86.3,86.49,86.3,86.47,17101.0,76.3804,76.5486,76.3804,76.5309,17101.0
2017-06-02 12:55:00,86.47,86.59,86.47,86.58,11920.0,76.5309,76.6371,76.5309,76.6282,11920.0
2017-06-02 13:00:00,86.59,86.79,86.51,86.71,53015.0,76.6371,76.8141,76.5663,76.7433,53015.0
2017-06-02 13:05:00,86.69,86.69,86.52,86.53,8200.0,76.7256,76.7256,76.5751,76.584,8200.0
2017-06-02 13:10:00,86.53,86.59,86.53,86.57,6080.0,76.584,76.6371,76.584,76.6194,6080.0
2017-06-02 13:15:00,86.56,86.62,86.56,86.59,7742.0,76.6105,76.6636,76.6105,76.6371,7742.0
2017-06-02 13:20:00,86.57,86.64,86.56,86.57,7846.0,76.6194,76.6813,76.6105,76.6194,7846.0
2017-06-02 13:25:00,86.57,86.64,86.54,86.59,3497.0,76.6194,76.6813,76.5928,76.6371,3497.0
2017-06-02 13:30:00,86.59,86.61,86.56,86.58,7232.0,76.6371,76.6548,76.6105,76.6282,7232.0
2017-06-02 13:35:00,86.57,86.61,86.56,86.57,6900.0,76.6194,76.6548,76.6105,76.6194,6900.0
2017-06-02 13:40:00,86.57,86.6,86.57,86.6,6927.0,76.6194,76.6459,76.6194,76.6459,6927.0
2017-06-02 13:45:00,86.61,86.64,86.56,86.56,7203.0,76.6548,76.6813,76.6105,76.6105,7203.0
2017-06-02 13:50:00,86.56,86.57,86.5,86.5,5094.0,76.6105,76.6194,76.5574,76.5574,5094.0
2017-06-02 13:55:00,86.49,86.49,86.41,86.47,8151.0,76.5486,76.5486,76.4778,76.5309,8151.0
2017-06-02 14:00:00,86.47,86.54,86.45,86.53,11409.0,76.5309,76.5928,76.5132,76.584,11409.0
2017-06-02 14:05:00,86.54,86.58,86.49,86.51,23351.0,76.5928,76.6282,76.5486,76.5663,23351.0
2017-06-02 14:10:00,86.5,86.53,86.48,86.51,8462.0,76.5574,76.584,76.5397,76.5663,8462.0
2017-06-02 14:15:00,86.54,86.57,86.51,86.51,5594.0,76.5928,76.6194,76.5663,76.5663,5594.0
2017-06-02 14:20:00,86.52,86.57,86.49,86.51,9668.0,76.5751,76.6194,76.5486,76.5663,9668.0
2017-06-02 14:25:00,86.51,86.51,86.44,86.45,10723.0,76.5663,76.5663,76.5043,76.5132,10723.0
2017-06-02 14:30:00,86.44,86.6,86.44,86.59,32156.0,76.5043,76.6459,76.5043,76.6371,32156.0
2017-06-02 14:35:00,86.55,86.55,86.5,86.5,3460.0,76.6017,76.6017,76.5574,76.5574,3460.0
2017-06-02 14:40:00,86.5,86.58,86.49,86.51,9413.0,76.5574,76.6282,76.5486,76.5663,9413.0
2017-06-02 14:45:00,86.53,86.53,86.48,86.5,7430.0,76.584,76.584,76.5397,76.5574,7430.0
2017-06-02 14:50:00,86.5,86.6,86.48,86.6,12108.0,76.5574,76.6459,76.5397,76.6459,12108.0
2017-06-02 14:55:00,86.58,86.61,86.58,86.58,4200.0,76.6282,76.6548,76.6282,76.6282,4200.0
2017-06-02 15:00:00,86.56,86.66,86.55,86.66,9356.0,76.6105,76.699,76.6017,76.699,9356.0
2017-06-02 15:05:00,86.65,86.65,86.58,86.63,6308.0,76.6902,76.6902,76.6282,76.6725,6308.0
2017-06-02 15:10:00,86.63,86.68,86.62,86.65,11728.0,76.6725,76.7167,76.6636,76.6902,11728.0
2017-06-02 15:15:00,86.66,86.78,86.63,86.69,26642.0,76.699,76.8053,76.6725,76.7256,26642.0
2017-06-02 15:20:00,86.7,86.79,86.68,86.75,20979.0,76.7344,76.8141,76.7167,76.7787,20979.0
2017-06-02 15:25:00,86.75,86.75,86.67,86.68,6421.0,76.7787,76.7787,76.7079,76.7167,6421.0
2017-06-02 15:30:00,86.68,86.71,86.58,86.58,12054.0,76.7167,76.7433,76.6282,76.6282,12054.0
2017-06-02 15:35:00,86.58,86.64,86.58,86.61,14277.0,76.6282,76.6813,76.6282,76.6548,14277.0
2017-06-02 15:40:00,86.6,86.6,86.39,86.42,17014.0,76.6459,76.6459,76.4601,76.4866,17014.0
2017-06-02 15:45:00,86.42,86.49,86.37,86.49,38939.0,76.4866,76.5486,76.4424,76.5486,38939.0
2017-06-02 15:50:00,86.52,86.56,86.49,86.55,46540.0,76.5751,76.6105,76.5486,76.6017,46540.0
2017-06-02 15:55:00,86.55,86.66,86.55,86.62,130440.0,76.6017,76.699,76.6017,76.6636,130440.0
2017-06-05 09:30:00,86.59,86.75,86.38,86.63,16979.0,76.6371,76.7787,76.4512,76.6725,16979.0
2017-06-05 09:35:00,86.48,86.7,86.42,86.63,11276.0,76.5397,76.7344,76.4866,76.6725,11276.0
2017-06-05 09:40:00,86.63,86.9,86.63,86.86,24274.0,76.6725,76.9115,76.6725,76.8761,24274.0
2017-06-05 09:45:00,86.87,86.98,86.85,86.96,10297.0,76.8849,76.9823,76.8672,76.9646,10297.0
2017-06-05 09:50:00,86.98,87.07,86.86,87.07,38098.0,76.9823,77.0619,76.8761,77.0619,38098.0
2017-06-05 09:55:00,87.09,87.26,87.09,87.26,27737.0,77.0796,77.2301,77.0796,77.2301,27737.0
2017-06-05 10:00:00,87.28,87.35,87.18,87.18,16502.0,77.2478,77.3097,77.1593,77.1593,16502.0
2017-06-05 10:05:00,87.18,87.26,87.09,87.11,11715.0,77.1593,77.2301,77.0796,77.0973,11715.0
2017-06-05 10:10:00,87.12,87.14,86.91,86.96,35161.0,77.1062,77.1239,76.9203,76.9646,35161.0
2017-06-05 10:15:00,86.96,87.06,86.92,87.05,16508.0,76.9646,77.0531,76.9292,77.0442,16508.0
2017-06-05 10:20:00,87.06,87.07,86.9,86.95,7964.0,77.0531,77.0619,76.9115,76.9557,7964.0
2017-06-05 10:25:00,86.95,87.07,86.94,86.95,13050.0,76.9557,77.0619,76.9469,76.9557,13050.0
2017-06-05 10:30:00,86.95,87.05,86.89,86.95,19480.0,76.9557,77.0442,76.9026,76.9557,19480.0
2017-06-05 10:35:00,86.97,86.99,86.81,86.97,21614.0,76.9734,76.9911,76.8318,76.9734,21614.0
2017-06-05 10:40:00,86.96,87.02,86.92,87.01,18681.0,76.9646,77.0177,76.9292,77.0088,18681.0
2017-06-05 10:45:00,87.02,87.09,87.01,87.09,9874.0,77.0177,77.0796,77.0088,77.0796,9874.0
2017-06-05 10:50:00,87.09,87.15,87.08,87.08,7506.0,77.0796,77.1327,77.0708,77.0708,7506.0
2017-06-05 10:55:00,87.05,87.07,87.01,87.02,6760.0,77.0442,77.0619,77.0088,77.0177,6760.0
2017-06-05 11:00:00,87.02,87.13,87.01,87.09,10134.0,77.0177,77.115,77.0088,77.0796,10134.0
2017-06-05 11:05:00,87.1,87.1,87.0,87.01,3659.0,77.0885,77.0885,77.0,77.0088,3659.0
2017-06-05 11:10:00,87.01,87.11,87.0,87.07,10396.0,77.0088,77.0973,77.0,77.0619,10396.0
2017-06-05 11:15:00,87.05,87.05,87.0,87.03,5371.0,77.0442,77.0442,77.0,77.0265,5371.0
2017-06-05 11:20:00,87.03,87.04,87.0,87.01,5941.0,77.0265,77.0354,77.0,77.0088,5941.0
2017-06-05 11:25:00,87.02,87.09,87.01,87.06,11550.0,77.0177,77.0796,77.0088,77.0531,11550.0
2017-06-05 11:30:00,87.07,87.09,87.04,87.04,4536.0,77.0619,77.0796,77.0354,77.0354,4536.0
2017-06-05 11:35:00,87.05,87.06,86.98,87.01,13343.0,77.0442,77.0531,76.9823,77.0088,13343.0
2017-06-05 11:40:00,87.0,87.0,86.92,86.92,2500.0,77.0,77.0,76.9292,76.9292,2500.0
2017-06-05 11:45:00,86.93,86.94,86.88,86.93,9868.0,76.938,76.9469,76.8938,76.938,9868.0
2017-06-05 11:50:00,86.93,87.03,86.91,87.03,10727.0,76.938,77.0265,76.9203,77.0265,10727.0
2017-06-05 11:55:00,87.05,87.12,87.04,87.12,3300.0,77.0442,77.1062,77.0354,77.1062,3300.0
2017-06-05 12:00:00,87.12,87.2,87.1,87.15,5073.0,77.1062,77.177,77.0885,77.1327,5073.0
2017-06-05 12:05:00,87.14,87.15,87.11,87.13,2300.0,77.1239,77.1327,77.0973,77.115,2300.0
2017-06-05 12:10:00,87.11,87.12,87.08,87.09,1996.0,77.0973,77.1062,77.0708,77.0796,1996.0
2017-06-05 12:15:00,87.08,87.12,87.08,87.12,4295.0,77.0708,77.1062,77.0708,77.1062,4295.0
2017-06-05 12:20:00,87.13,87.17,87.09,87.17,11402.0,77.115,77.1504,77.0796,77.1504,11402.0
2017-06-05 12:25:00,87.16,87.16,87.12,87.13,6415.0,77.1416,77.1416,77.1062,77.115,6415.0
2017-06-05 12:30:00,87.15,87.18,87.14,87.15,4000.0,77.1327,77.1593,77.1239,77.1327,4000.0
2017-06-05 12:35:00,87.16,87.22,87.16,87.22,4722.0,77.1416,77.1947,77.1416,77.1947,4722.0
2017-06-05 12:40:00,87.23,87.25,87.21,87.24,6798.0,77.2035,77.2212,77.1858,77.2124,6798.0
2017-06-05 12:45:00,87.24,87.24,87.21,87.22,4229.0,77.2124,77.2124,77.1858,77.1947,4229.0
2017-06-05 12:50:00,87.22,87.3,87.2,87.3,13632.0,77.1947,77.2655,77.177,77.2655,13632.0
2017-06-05 12:55:00,87.32,87.34,87.29,87.32,8290.0,77.2832,77.3009,77.2566,77.2832,8290.0
2017-06-05 13:00:00,87.33,87.34,87.27,87.28,4161.0,77.292,77.3009,77.2389,77.2478,4161.0
2017-06-05 13:05:00,87.29,87.35,87.29,87.34,7116.0,77.2566,77.3097,77.2566,77.3009,7116.0
2017-06-05 13:10:00,87.34,87.41,87.33,87.41,4771.0,77.3009,77.3628,77.292,77.3628,4771.0
2017-06-05 13:15:00,87.42,87.43,87.35,87.35,5181.0,77.3717,77.3805,77.3097,77.3097,5181.0
2017-06-05 13:20:00,87.35,87.35,87.3,87.3,3242.0,77.3097,77.3097,77.2655,77.2655,3242.0
2017-06-05 13:25:00,87.3,87.36,87.29,87.36,8681.0,77.2655,77.3186,77.2566,77.3186,8681.0
2017-06-05 13:30:00,87.36,87.43,87.3,87.34,14044.0,77.3186,77.3805,77.2655,77.3009,14044.0
2017-06-05 13:35:00,87.33,87.34,87.22,87.25,6600.0,77.292,77.3009,77.1947,77.2212,6600.0
2017-06-05 13:40:00,87.26,87.31,87.25,87.27,5880.0,77.2301,77.2743,77.2212,77.2389,5880.0
2017-06-05 13:45:00,87.27,87.35,87.26,87.32,5242.0,77.2389,77.3097,77.2301,77.2832,5242.0
2017-06-05 13:50:00,87.31,87.34,87.25,87.26,4650.0,77.2743,77.3009,77.2212,77.2301,4650.0
2017-06-05 13:55:00,87.25,87.29,87.24,87.25,5233.0,77.2212,77.2566,77.2124,77.2212,5233.0
2017-06-05 14:00:00,87.26,87.37,87.25,87.36,6574.0,77.2301,77.3274,77.2212,77.3186,6574.0
2017-06-05 14:05:00,87.37,87.37,87.28,87.29,3900.0,77.3274,77.3274,77.2478,77.2566,3900.0
2017-06-05 14:10:00,87.28,87.38,87.28,87.34,6400.0,77.2478,77.3363,77.2478,77.3009,6400.0
2017-06-05 14:15:00,87.33,87.36,87.31,87.35,4215.0,77.292,77.3186,77.2743,77.3097,4215.0
2017-06-05 14:20:00,87.34,87.37,87.33,87.36,5138.0,77.3009,77.3274,77.292,77.3186,5138.0
2017-06-05 14:25:00,87.35,87.4,87.33,87.39,9554.0,77.3097,77.354,77.292,77.3451,9554.0
2017-06-05 14:30:00,87.37,87.39,87.35,87.36,5820.0,77.3274,77.3451,77.3097,77.3186,5820.0
2017-06-05 14:35:00,87.36,87.38,87.33,87.38,4669.0,77.3186,77.3363,77.292,77.3363,4669.0
2017-06-05 14:40:00,87.38,87.39,87.33,87.33,7589.0,77.3363,77.3451,77.292,77.292,7589.0
2017-06-05 14:45:00,87.34,87.36,87.32,87.36,5434.0,77.3009,77.3186,77.2832,77.3186,5434.0
2017-06-05 14:50:00,87.36,87.41,87.35,87.41,13756.0,77.3186,77.3628,77.3097,77.3628,13756.0
2017-06-05 14:55:00,87.41,87.45,87.4,87.4,10936.0,77.3628,77.3982,77.354,77.354,10936.0
2017-06-05 15:00:00,87.4,87.42,87.36,87.38,9971.0,77.354,77.3717,77.3186,77.3363,9971.0
2017-06-05 15:05:00,87.37,87.43,87.36,87.41,17867.0,77.3274,77.3805,77.3186,77.3628,17867.0
2017-06-05 15:10:00,87.41,87.42,87.39,87.42,4932.0,77.3628,77.3717,77.3451,77.3717,4932.0
2017-06-05 15:15:00,87.42,87.42,87.34,87.38,14958.0,77.3717,77.3717,77.3009,77.3363,14958.0
2017-06-05 15:20:00,87.38,87.39,87.34,87.34,13604.0,77.3363,77.3451,77.3009,77.3009,13604.0
2017-06-05 15:25:00,87.34,87.41,87.34,87.4,17839.0,77.3009,77.3628,77.3009,77.354,17839.0
2017-06-05 15:30:00,87.41,87.44,87.37,87.37,12923.0,77.3628,77.3894,77.3274,77.3274,12923.0
2017-06-05 15:35:00,87.37,87.44,87.37,87.41,22306.0,77.3274,77.3894,77.3274,77.3628,22306.0
2017-06-05 15:40:00,87.4,87.41,87.29,87.33,22711.0,77.354,77.3628,77.2566,77.292,22711.0
2017-06-05 15:45:00,87.32,87.33,87.29,87.3,21500.0,77.2832,77.292,77.2566,77.2655,21500.0
2017-06-05 15:50:00,87.3,87.34,87.28,87.34,23801.0,77.2655,77.3009,77.2478,77.3009,23801.0
2017-06-05 15:55:00,87.34,87.37,87.27,87.31,54482.0,77.3009,77.3274,77.2389,77.2743,54482.0
2017-06-06 09:30:00,87.21,87.22,86.52,86.97,17865.0,77.1858,77.1947,76.5751,76.9734,17865.0
2017-06-06 09:35:00,86.96,87.14,86.83,86.83,10056.0,76.9646,77.1239,76.8495,76.8495,10056.0
2017-06-06 09:40:00,86.92,87.15,86.86,87.15,13192.0,76.9292,77.1327,76.8761,77.1327,13192.0
2017-06-06 09:45:00,87.11,87.13,86.99,87.11,3200.0,77.0973,77.115,76.9911,77.0973,3200.0
2017-06-06 09:50:00,87.09,87.15,86.9,86.94,7689.0,77.0796,77.1327,76.9115,76.9469,7689.0
2017-06-06 09:55:00,86.91,86.98,86.86,86.86,3728.0,76.9203,76.9823,76.8761,76.8761,3728.0
2017-06-06 10:00:00,86.9,86.94,86.86,86.93,6910.0,76.9115,76.9469,76.8761,76.938,6910.0
2017-06-06 10:05:00,86.95,86.98,86.89,86.95,4443.0,76.9557,76.9823,76.9026,76.9557,4443.0
2017-06-06 10:10:00,87.0,87.12,86.98,87.12,6128.0,77.0,77.1062,76.9823,77.1062,6128.0
2017-06-06 10:15:00,87.14,87.3,87.14,87.24,6558.0,77.1239,77.2655,77.1239,77.2124,6558.0
2017-06-06 10:20:00,87.25,87.31,87.16,87.3,12219.0,77.2212,77.2743,77.1416,77.2655,12219.0
2017-06-06 10:25:00,87.35,87.38,87.3,87.34,4009.0,77.3097,77.3363,77.2655,77.3009,4009.0
2017-06-06 10:30:00,87.33,87.48,87.33,87.45,10800.0,77.292,77.4248,77.292,77.3982,10800.0
2017-06-06 10:35:00,87.48,87.58,87.37,87.37,12251.0,77.4248,77.5133,77.3274,77.3274,12251.0
2017-06-06 10:40:00,87.4,87.46,87.37,87.46,5222.0,77.354,77.4071,77.3274,77.4071,5222.0
2017-06-06 10:45:00,87.46,87.58,87.45,87.58,4000.0,77.4071,77.5133,77.3982,77.5133,4000.0
2017-06-06 10:50:00,87.53,87.54,87.44,87.47,4200.0,77.469,77.4779,77.3894,77.4159,4200.0
2017-06-06 10:55:00,87.47,87.5,87.43,87.5,9044.0,77.4159,77.4425,77.3805,77.4425,9044.0
2017-06-06 11:00:00,87.52,87.57,87.52,87.54,5592.0,77.4602,77.5044,77.4602,77.4779,5592.0
2017-06-06 11:05:00,87.54,87.58,87.47,87.53,6596.0,77.4779,77.5133,77.4159,77.469,6596.0
2017-06-06 11:10:00,87.54,87.62,87.51,87.62,4822.0,77.4779,77.5487,77.4513,77.5487,4822.0
2017-06-06 11:15:00,87.63,87.72,87.61,87.64,8584.0,77.5575,77.6372,77.5398,77.5664,8584.0
2017-06-06 11:20:00,87.66,87.7,87.63,87.65,6855.0,77.5841,77.6195,77.5575,77.5752,6855.0
2017-06-06 11:25:00,87.63,87.64,87.56,87.58,7360.0,77.5575,77.5664,77.4956,77.5133,7360.0
2017-06-06 11:30:00,87.6,87.66,87.6,87.64,8801.0,77.531,77.5841,77.531,77.5664,8801.0
2017-06-06 11:35:00,87.64,87.74,87.63,87.73,6114.0,77.5664,77.6549,77.5575,77.6461,6114.0
2017-06-06 11:40:00,87.74,87.75,87.65,87.65,2437.0,77.6549,77.6638,77.5752,77.5752,2437.0
2017-06-06 11:45:00,87.65,87.69,87.65,87.65,3100.0,77.5752,77.6107,77.5752,77.5752,3100.0
2017-06-06 11:50:00,87.66,87.69,87.66,87.69,3700.0,77.5841,77.6107,77.5841,77.6107,3700.0
2017-06-06 11:55:00,87.66,87.71,87.63,87.63,3856.0,77.5841,77.6284,77.5575,77.5575,3856.0
2017-06-06 12:00:00,87.64,87.68,87.62,87.66,4048.0,77.5664,77.6018,77.5487,77.5841,4048.0
2017-06-06 12:05:00,87.65,87.7,87.65,87.68,3600.0,77.5752,77.6195,77.5752,77.6018,3600.0
2017-06-06 12:10:00,87.69,87.72,87.66,87.72,7900.0,77.6107,77.6372,77.5841,77.6372,7900.0
2017-06-06 12:15:00,87.71,87.72,87.68,87.68,3914.0,77.6284,77.6372,77.6018,77.6018,3914.0
2017-06-06 12:20:00,87.69,87.76,87.69,87.7,13900.0,77.6107,77.6726,77.6107,77.6195,13900.0
2017-06-06 12:25:00,87.7,87.75,87.68,87.72,11613.0,77.6195,77.6638,77.6018,77.6372,11613.0
2017-06-06 12:30:00,87.7,87.72,87.68,87.72,6660.0,77.6195,77.6372,77.6018,77.6372,6660.0
2017-06-06 12:35:00,87.74,87.77,87.72,87.76,8528.0,77.6549,77.6815,77.6372,77.6726,8528.0
2017-06-06 12:40:00,87.75,87.78,87.69,87.69,6700.0,77.6638,77.6903,77.6107,77.6107,6700.0
2017-06-06 12:45:00,87.68,87.7,87.64,87.67,16727.0,77.6018,77.6195,77.5664,77.593,16727.0
2017-06-06 12:50:00,87.67,87.77,87.67,87.77,11011.0,77.593,77.6815,77.593,77.6815,11011.0
2017-06-06 12:55:00,87.77,87.79,87.76,87.78,6600.0,77.6815,77.6992,77.6726,77.6903,6600.0
2017-06-06 13:00:00,87.79,87.85,87.78,87.82,9442.0,77.6992,77.7523,77.6903,77.7257,9442.0
2017-06-06 13:05:00,87.85,87.88,87.83,87.83,5804.0,77.7523,77.7788,77.7346,77.7346,5804.0
2017-06-06 13:10:00,87.83,87.84,87.81,87.83,7899.0,77.7346,77.7434,77.7169,77.7346,7899.0
2017-06-06 13:15:00,87.83,87.84,87.75,87.82,7736.0,77.7346,77.7434,77.6638,77.7257,7736.0
2017-06-06 13:20:00,87.8,87.84,87.76,87.76,7200.0,77.708,77.7434,77.6726,77.6726,7200.0
2017-06-06 13:25:00,87.77,87.8,87.75,87.8,10970.0,77.6815,77.708,77.6638,77.708,10970.0
2017-06-06 13:30:00,87.79,87.83,87.77,87.81,7327.0,77.6992,77.7346,77.6815,77.7169,7327.0
2017-06-06 13:35:00,87.81,87.87,87.81,87.87,7160.0,77.7169,77.77,77.7169,77.77,7160.0
2017-06-06 13:40:00,87.85,87.91,87.85,87.91,7326.0,77.7523,77.8054,77.7523,77.8054,7326.0
2017-06-06 13:45:00,87.92,87.94,87.9,87.91,7284.0,77.8142,77.8319,77.7965,77.8054,7284.0
2017-06-06 13:50:00,87.92,87.96,87.92,87.95,5767.0,77.8142,77.8496,77.8142,77.8408,5767.0
2017-06-06 13:55:00,87.94,87.94,87.83,87.83,9447.0,77.8319,77.8319,77.7346,77.7346,9447.0
2017-06-06 14:00:00,87.84,87.85,87.8,87.82,7339.0,77.7434,77.7523,77.708,77.7257,7339.0
2017-06-06 14:05:00,87.83,87.83,87.75,87.76,4991.0,77.7346,77.7346,77.6638,77.6726,4991.0
2017-06-06 14:10:00,87.76,87.8,87.72,87.8,6818.0,77.6726,77.708,77.6372,77.708,6818.0
2017-06-06 14:15:00,87.79,87.82,87.78,87.81,6349.0,77.6992,77.7257,77.6903,77.7169,6349.0
2017-06-06 14:20:00,87.8,87.81,87.77,87.77,5496.0,77.708,77.7169,77.6815,77.6815,5496.0
2017-06-06 14:25:00,87.79,87.79,87.72,87.73,5180.0,77.6992,77.6992,77.6372,77.6461,5180.0
2017-06-06 14:30:00,87.72,87.79,87.7,87.79,11045.0,77.6372,77.6992,77.6195,77.6992,11045.0
2017-06-06 14:35:00,87.79,87.8,87.77,87.78,7848.0,77.6992,77.708,77.6815,77.6903,7848.0
2017-06-06 14:40:00,87.77,87.86,87.76,87.86,10262.0,77.6815,77.7611,77.6726,77.7611,10262.0
2017-06-06 14:45:00,87.85,87.89,87.83,87.89,6071.0,77.7523,77.7877,77.7346,77.7877,6071.0
2017-06-06 14:50:00,87.89,87.89,87.85,87.86,7026.0,77.7877,77.7877,77.7523,77.7611,7026.0
2017-06-06 14:55:00,87.87,87.87,87.82,87.82,8194.0,77.77,77.77,77.7257,77.7257,8194.0
2017-06-06 15:00:00,87.82,87.83,87.68,87.68,13143.0,77.7257,77.7346,77.6018,77.6018,13143.0
2017-06-06 15:05:00,87.68,87.71,87.67,87.67,10720.0,77.6018,77.6284,77.593,77.593,10720.0
2017-06-06 15:10:00,87.66,87.69,87.6,87.69,9088.0,77.5841,77.6107,77.531,77.6107,9088.0
2017-06-06 15:15:00,87.68,87.7,87.63,87.65,7933.0,77.6018,77.6195,77.5575,77.5752,7933.0
2017-06-06 15:20:00,87.64,87.65,87.52,87.54,10619.0,77.5664,77.5752,77.4602,77.4779,10619.0
2017-06-06 15:25:00,87.54,87.58,87.51,87.51,15934.0,77.4779,77.5133,77.4513,77.4513,15934.0
2017-06-06 15:30:00,87.52,87.52,87.4,87.41,25004.0,77.4602,77.4602,77.354,77.3628,25004.0
2017-06-06 15:35:00,87.41,87.46,87.39,87.41,18793.0,77.3628,77.4071,77.3451,77.3628,18793.0
2017-06-06 15:40:00,87.41,87.41,87.36,87.36,14835.0,77.3628,77.3628,77.3186,77.3186,14835.0
2017-06-06 15:45:00,87.36,87.38,87.34,87.34,35275.0,77.3186,77.3363,77.3009,77.3009,35275.0
2017-06-06 15:50:00,87.34,87.45,87.33,87.45,46691.0,77.3009,77.3982,77.292,77.3982,46691.0
2017-06-06 15:55:00,87.45,87.5,87.43,87.47,66813.0,77.3982,77.4425,77.3805,77.4159,66813.0
2017-06-07 09:30:00,87.78,87.92,87.53,87.56,9948.0,77.6903,77.8142,77.469,77.4956,9948.0
2017-06-07 09:35:00,87.55,87.97,87.49,87.97,10743.0,77.4867,77.8585,77.4336,77.8585,10743.0
2017-06-07 09:40:00,87.95,87.96,87.75,87.75,8216.0,77.8408,77.8496,77.6638,77.6638,8216.0
2017-06-07 09:45:00,87.6,87.76,87.46,87.46,3500.0,77.531,77.6726,77.4071,77.4071,3500.0
2017-06-07 09:50:00,87.55,87.7,87.51,87.54,4838.0,77.4867,77.6195,77.4513,77.4779,4838.0
2017-06-07 09:55:00,87.55,87.55,87.44,87.51,3334.0,77.4867,77.4867,77.3894,77.4513,3334.0
2017-06-07 10:00:00,87.51,87.53,87.31,87.51,13986.0,77.4513,77.469,77.2743,77.4513,13986.0
2017-06-07 10:05:00,87.55,87.55,87.47,87.47,2692.0,77.4867,77.4867,77.4159,77.4159,2692.0
2017-06-07 10:10:00,87.49,87.49,87.48,87.48,503.0,77.4336,77.4336,77.4248,77.4248,503.0
2017-06-07 10:15:00,87.46,87.51,87.46,87.48,1900.0,77.4071,77.4513,77.4071,77.4248,1900.0
2017-06-07 10:20:00,87.52,87.52,87.47,87.49,6500.0,77.4602,77.4602,77.4159,77.4336,6500.0
2017-06-07 10:25:00,87.46,87.49,87.4,87.44,28537.0,77.4071,77.4336,77.354,77.3894,28537.0
2017-06-07 10:30:00,87.41,87.42,87.24,87.3,11940.0,77.3628,77.3717,77.2124,77.2655,11940.0
2017-06-07 10:35:00,87.31,87.32,87.19,87.2,6513.0,77.2743,77.2832,77.1681,77.177,6513.0
2017-06-07 10:40:00,87.18,87.18,86.95,87.01,47174.0,77.1593,77.1593,76.9557,77.0088,47174.0
2017-06-07 10:45:00,86.99,87.03,86.97,87.03,9842.0,76.9911,77.0265,76.9734,77.0265,9842.0
2017-06-07 10:50:00,87.06,87.07,86.95,87.02,9883.0,77.0531,77.0619,76.9557,77.0177,9883.0
2017-06-07 10:55:00,87.05,87.08,86.94,86.95,10639.0,77.0442,77.0708,76.9469,76.9557,10639.0
2017-06-07 11:00:00,86.95,87.03,86.94,86.98,7287.0,76.9557,77.0265,76.9469,76.9823,7287.0
2017-06-07 11:05:00,86.97,86.97,86.93,86.96,2500.0,76.9734,76.9734,76.938,76.9646,2500.0
2017-06-07 11:10:00,86.96,86.98,86.89,86.95,4300.0,76.9646,76.9823,76.9026,76.9557,4300.0
2017-06-07 11:15:00,86.92,86.92,86.83,86.83,7100.0,76.9292,76.9292,76.8495,76.8495,7100.0
2017-06-07 11:20:00,86.83,86.87,86.82,86.85,6732.0,76.8495,76.8849,76.8407,76.8672,6732.0
2017-06-07 11:25:00,86.83,86.83,86.72,86.74,6635.0,76.8495,76.8495,76.7521,76.7698,6635.0
2017-06-07 11:30:00,86.72,86.75,86.7,86.7,1300.0,76.7521,76.7787,76.7344,76.7344,1300.0
2017-06-07 11:35:00,86.71,86.77,86.7,86.75,2200.0,76.7433,76.7964,76.7344,76.7787,2200.0
2017-06-07 11:40:00,86.73,86.74,86.65,86.67,2064.0,76.761,76.7698,76.6902,76.7079,2064.0
2017-06-07 11:45:00,86.65,86.66,86.52,86.54,13318.0,76.6902,76.699,76.5751,76.5928,13318.0
2017-06-07 11:50:00,86.54,86.68,86.54,86.67,4323.0,76.5928,76.7167,76.5928,76.7079,4323.0
2017-06-07 11:55:00,86.68,86.69,86.6,86.6,3600.0,76.7167,76.7256,76.6459,76.6459,3600.0
2017-06-07 12:00:00,86.56,86.56,86.48,86.51,4944.0,76.6105,76.6105,76.5397,76.5663,4944.0
2017-06-07 12:05:00,86.48,86.5,86.46,86.46,4750.0,76.5397,76.5574,76.522,76.522,4750.0
2017-06-07 12:10:00,86.45,86.46,86.42,86.43,1793.0,76.5132,76.522,76.4866,76.4955,1793.0
2017-06-07 12:15:00,86.43,86.44,86.39,86.39,3900.0,76.4955,76.5043,76.4601,76.4601,3900.0
2017-06-07 12:20:00,86.39,86.43,86.39,86.41,19148.0,76.4601,76.4955,76.4601,76.4778,19148.0
2017-06-07 12:25:00,86.41,86.49,86.41,86.43,8000.0,76.4778,76.5486,76.4778,76.4955,8000.0
2017-06-07 12:30:00,86.43,86.45,86.4,86.42,10405.0,76.4955,76.5132,76.4689,76.4866,10405.0
2017-06-07 12:35:00,86.4,86.42,86.36,86.36,3334.0,76.4689,76.4866,76.4335,76.4335,3334.0
2017-06-07 12:40:00,86.36,86.36,86.32,86.36,8721.0,76.4335,76.4335,76.3981,76.4335,8721.0
2017-06-07 12:45:00,86.36,86.37,86.22,86.23,7217.0,76.4335,76.4424,76.3096,76.3185,7217.0
2017-06-07 12:50:00,86.22,86.22,86.07,86.16,12332.0,76.3096,76.3096,76.1769,76.2565,12332.0
2017-06-07 12:55:00,86.16,86.2,86.15,86.19,2800.0,76.2565,76.2919,76.2477,76.2831,2800.0
2017-06-07 13:00:00,86.18,86.19,86.15,86.17,14402.0,76.2742,76.2831,76.2477,76.2654,14402.0
2017-06-07 13:05:00,86.17,86.17,86.04,86.06,11369.0,76.2654,76.2654,76.1503,76.168,11369.0
2017-06-07 13:10:00,86.05,86.12,86.05,86.06,10377.0,76.1592,76.2211,76.1592,76.168,10377.0
2017-06-07 13:15:00,86.05,86.06,85.91,85.92,8310.0,76.1592,76.168,76.0353,76.0441,8310.0
2017-06-07 13:20:00,85.94,86.09,85.82,86.07,23267.0,76.0618,76.1946,75.9556,76.1769,23267.0
2017-06-07 13:25:00,86.06,86.09,85.95,85.95,5705.0,76.168,76.1946,76.0707,76.0707,5705.0
2017-06-07 13:30:00,85.95,85.96,85.86,85.88,11571.0,76.0707,76.0795,75.991,76.0087,11571.0
2017-06-07 13:35:00,85.91,85.94,85.91,85.94,3100.0,76.0353,76.0618,76.0353,76.0618,3100.0
2017-06-07 13:40:00,85.94,85.95,85.92,85.92,10783.0,76.0618,76.0707,76.0441,76.0441,10783.0
2017-06-07 13:45:00,85.92,85.92,85.86,85.9,10853.0,76.0441,76.0441,75.991,76.0264,10853.0
2017-06-07 13:50:00,85.88,85.88,85.82,85.84,9823.0,76.0087,76.0087,75.9556,75.9733,9823.0
2017-06-07 13:55:00,85.83,85.96,85.82,85.92,10938.0,75.9644,76.0795,75.9556,76.0441,10938.0
2017-06-07 14:00:00,85.88,85.89,85.86,85.89,2500.0,76.0087,76.0175,75.991,76.0175,2500.0
2017-06-07 14:05:00,85.93,85.97,85.87,85.95,8156.0,76.053,76.0884,75.9998,76.0707,8156.0
2017-06-07 14:10:00,85.97,85.97,85.92,85.96,7351.0,76.0884,76.0884,76.0441,76.0795,7351.0
2017-06-07 14:15:00,85.95,85.95,85.89,85.9,6197.0,76.0707,76.0707,76.0175,76.0264,6197.0
2017-06-07 14:20:00,85.91,85.91,85.86,85.86,5540.0,76.0353,76.0353,75.991,75.991,5540.0
2017-06-07 14:25:00,85.87,86.07,85.85,85.98,16522.0,75.9998,76.1769,75.9821,76.0972,16522.0
2017-06-07 14:30:00,85.96,86.0,85.95,85.96,3045.0,76.0795,76.1149,76.0707,76.0795,3045.0
2017-06-07 14:35:00,85.97,85.97,85.9,85.9,1835.0,76.0884,76.0884,76.0264,76.0264,1835.0
2017-06-07 14:40:00,85.89,85.89,85.81,85.81,4899.0,76.0175,76.0175,75.9467,75.9467,4899.0
2017-06-07 14:45:00,85.8,85.89,85.8,85.84,8854.0,75.9379,76.0175,75.9379,75.9733,8854.0
2017-06-07 14:50:00,85.83,85.85,85.81,85.82,7993.0,75.9644,75.9821,75.9467,75.9556,7993.0
2017-06-07 14:55:00,85.83,85.84,85.77,85.78,5353.0,75.9644,75.9733,75.9113,75.9202,5353.0
2017-06-07 15:00:00,85.79,85.8,85.7,85.71,16637.0,75.929,75.9379,75.8494,75.8582,16637.0
2017-06-07 15:05:00,85.71,85.73,85.67,85.69,14917.0,75.8582,75.8759,75.8228,75.8405,14917.0
2017-06-07 15:10:00,85.69,85.92,85.68,85.92,23179.0,75.8405,76.0441,75.8317,76.0441,23179.0
2017-06-07 15:15:00,85.93,86.12,85.93,86.12,26639.0,76.053,76.2211,76.053,76.2211,26639.0
2017-06-07 15:20:00,86.11,86.15,86.1,86.14,19045.0,76.2123,76.2477,76.2034,76.2388,19045.0
2017-06-07 15:25:00,86.15,86.18,86.03,86.03,26396.0,76.2477,76.2742,76.1415,76.1415,26396.0
2017-06-07 15:30:00,86.03,86.07,86.01,86.03,8971.0,76.1415,76.1769,76.1238,76.1415,8971.0
2017-06-07 15:35:00,86.02,86.02,85.94,85.95,15109.0,76.1326,76.1326,76.0618,76.0707,15109.0
2017-06-07 15:40:00,85.95,86.04,85.92,86.04,16387.0,76.0707,76.1503,76.0441,76.1503,16387.0
2017-06-07 15:45:00,86.05,86.18,86.05,86.17,31423.0,76.1592,76.2742,76.1592,76.2654,31423.0
2017-06-07 15:50:00,86.18,86.18,86.12,86.13,34873.0,76.2742,76.2742,76.2211,76.23,34873.0
2017-06-07 15:55:00,86.14,86.2,86.14,86.17,86418.0,76.2388,76.2919,76.2388,76.2654,86418.0
2017-06-08 09:30:00,85.94,86.07,85.42,85.43,20081.0,76.0618,76.1769,75.6016,75.6104,20081.0
2017-06-08 09:35:00,85.46,85.68,85.21,85.62,13312.0,75.637,75.8317,75.4157,75.7786,13312.0
2017-06-08 09:40:00,85.67,85.82,85.63,85.69,5626.0,75.8228,75.9556,75.7874,75.8405,5626.0
2017-06-08 09:45:00,85.69,85.73,85.63,85.65,5746.0,75.8405,75.8759,75.7874,75.8051,5746.0
2017-06-08 09:50:00,85.71,85.78,85.6,85.7,8856.0,75.8582,75.9202,75.7609,75.8494,8856.0
2017-06-08 09:55:00,85.71,85.83,85.71,85.71,6252.0,75.8582,75.9644,75.8582,75.8582,6252.0
2017-06-08 10:00:00,85.73,85.98,85.71,85.89,10295.0,75.8759,76.0972,75.8582,76.0175,10295.0
2017-06-08 10:05:00,85.94,86.33,85.94,86.24,6753.0,76.0618,76.407,76.0618,76.3273,6753.0
2017-06-08 10:10:00,86.26,86.31,86.17,86.31,8682.0,76.345,76.3893,76.2654,76.3893,8682.0
2017-06-08 10:15:00,86.27,86.33,86.19,86.23,6526.0,76.3539,76.407,76.2831,76.3185,6526.0
2017-06-08 10:20:00,86.21,86.23,85.98,86.03,4862.0,76.3008,76.3185,76.0972,76.1415,4862.0
2017-06-08 10:25:00,86.03,86.07,86.0,86.04,3721.0,76.1415,76.1769,76.1149,76.1503,3721.0
2017-06-08 10:30:00,86.05,86.17,86.05,86.16,10938.0,76.1592,76.2654,76.1592,76.2565,10938.0
2017-06-08 10:35:00,86.2,86.2,86.11,86.16,4100.0,76.2919,76.2919,76.2123,76.2565,4100.0
2017-06-08 10:40:00,86.17,86.24,86.17,86.24,1850.0,76.2654,76.3273,76.2654,76.3273,1850.0
2017-06-08 10:45:00,86.23,86.3,86.18,86.3,9971.0,76.3185,76.3804,76.2742,76.3804,9971.0
2017-06-08 10:50:00,86.3,86.32,86.22,86.22,4192.0,76.3804,76.3981,76.3096,76.3096,4192.0
2017-06-08 10:55:00,86.19,86.19,86.07,86.13,4955.0,76.2831,76.2831,76.1769,76.23,4955.0
2017-06-08 11:00:00,86.14,86.33,86.14,86.33,6625.0,76.2388,76.407,76.2388,76.407,6625.0
2017-06-08 11:05:00,86.32,86.52,86.32,86.49,7784.0,76.3981,76.5751,76.3981,76.5486,7784.0
2017-06-08 11:10:00,86.5,86.51,86.29,86.29,7375.0,76.5574,76.5663,76.3716,76.3716,7375.0
2017-06-08 11:15:00,86.3,86.37,86.28,86.36,3974.0,76.3804,76.4424,76.3627,76.4335,3974.0
2017-06-08 11:20:00,86.39,86.47,86.39,86.42,3900.0,76.4601,76.5309,76.4601,76.4866,3900.0
2017-06-08 11:25:00,86.42,86.43,86.24,86.27,3921.0,76.4866,76.4955,76.3273,76.3539,3921.0
2017-06-08 11:30:00,86.27,86.27,86.23,86.23,2118.0,76.3539,76.3539,76.3185,76.3185,2118.0
2017-06-08 11:35:00,86.24,86.29,86.24,86.27,4951.0,76.3273,76.3716,76.3273,76.3539,4951.0
2017-06-08 11:40:00,86.29,86.3,86.25,86.27,4018.0,76.3716,76.3804,76.3362,76.3539,4018.0
2017-06-08 11:45:00,86.26,86.33,86.26,86.31,2989.0,76.345,76.407,76.345,76.3893,2989.0
2017-06-08 11:50:00,86.33,86.37,86.29,86.33,7892.0,76.407,76.4424,76.3716,76.407,7892.0
2017-06-08 11:55:00,86.33,86.34,86.28,86.32,3796.0,76.407,76.4158,76.3627,76.3981,3796.0
2017-06-08 12:00:00,86.34,86.37,86.32,86.36,1300.0,76.4158,76.4424,76.3981,76.4335,1300.0
2017-06-08 12:05:00,86.34,86.4,86.32,86.37,5964.0,76.4158,76.4689,76.3981,76.4424,5964.0
2017-06-08 12:10:00,86.38,86.42,86.37,86.42,1273.0,76.4512,76.4866,76.4424,76.4866,1273.0
2017-06-08 12:15:00,86.38,86.44,86.34,86.44,3933.0,76.4512,76.5043,76.4158,76.5043,3933.0
2017-06-08 12:20:00,86.41,86.42,86.3,86.31,4501.0,76.4778,76.4866,76.3804,76.3893,4501.0
2017-06-08 12:25:00,86.27,86.3,86.24,86.24,3328.0,76.3539,76.3804,76.3273,76.3273,3328.0
2017-06-08 12:30:00,86.2,86.29,86.18,86.29,2900.0,76.2919,76.3716,76.2742,76.3716,2900.0
2017-06-08 12:35:00,86.28,86.31,86.26,86.28,4580.0,76.3627,76.3893,76.345,76.3627,4580.0
2017-06-08 12:40:00,86.31,86.33,86.28,86.3,2900.0,76.3893,76.407,76.3627,76.3804,2900.0
2017-06-08 12:45:00,86.29,86.3,86.26,86.29,1618.0,76.3716,76.3804,76.345,76.3716,1618.0
2017-06-08 12:50:00,86.26,86.3,86.26,86.3,3050.0,76.345,76.3804,76.345,76.3804,3050.0
2017-06-08 12:55:00,86.3,86.38,86.3,86.38,3473.0,76.3804,76.4512,76.3804,76.4512,3473.0
2017-06-08 13:00:00,86.38,86.38,86.3,86.32,6276.0,76.4512,76.4512,76.3804,76.3981,6276.0
2017-06-08 13:05:00,86.34,86.34,86.29,86.31,3050.0,76.4158,76.4158,76.3716,76.3893,3050.0
2017-06-08 13:10:00,86.31,86.32,86.24,86.26,3200.0,76.3893,76.3981,76.3273,76.345,3200.0
2017-06-08 13:15:00,86.26,86.27,86.23,86.24,4500.0,76.345,76.3539,76.3185,76.3273,4500.0
2017-06-08 13:20:00,86.23,86.23,86.14,86.14,4624.0,76.3185,76.3185,76.2388,76.2388,4624.0
2017-06-08 13:25:00,86.15,86.15,86.02,86.02,7978.0,76.2477,76.2477,76.1326,76.1326,7978.0
2017-06-08 13:30:00,86.03,86.1,86.02,86.09,4089.0,76.1415,76.2034,76.1326,76.1946,4089.0
2017-06-08 13:35:00,86.11,86.12,86.08,86.11,4554.0,76.2123,76.2211,76.1857,76.2123,4554.0
2017-06-08 13:40:00,86.1,86.11,86.01,86.03,5900.0,76.2034,76.2123,76.1238,76.1415,5900.0
2017-06-08 13:45:00,86.04,86.11,86.03,86.09,3600.0,76.1503,76.2123,76.1415,76.1946,3600.0
2017-06-08 13:50:00,86.07,86.15,86.07,86.12,4500.0,76.1769,76.2477,76.1769,76.2211,4500.0
2017-06-08 13:55:00,86.14,86.19,86.1,86.19,3750.0,76.2388,76.2831,76.2034,76.2831,3750.0
2017-06-08 14:00:00,86.21,86.21,86.14,86.21,6545.0,76.3008,76.3008,76.2388,76.3008,6545.0
2017-06-08 14:05:00,86.2,86.24,86.15,86.19,5242.0,76.2919,76.3273,76.2477,76.2831,5242.0
2017-06-08 14:10:00,86.21,86.24,86.18,86.18,8487.0,76.3008,76.3273,76.2742,76.2742,8487.0
2017-06-08 14:15:00,86.18,86.2,86.13,86.18,5700.0,76.2742,76.2919,76.23,76.2742,5700.0
2017-06-08 14:20:00,86.2,86.21,86.14,86.14,4720.0,76.2919,76.3008,76.2388,76.2388,4720.0
2017-06-08 14:25:00,86.14,86.15,86.08,86.11,4512.0,76.2388,76.2477,76.1857,76.2123,4512.0
2017-06-08 14:30:00,86.11,86.16,86.11,86.12,3400.0,76.2123,76.2565,76.2123,76.2211,3400.0
2017-06-08 14:35:00,86.13,86.15,86.1,86.13,7475.0,76.23,76.2477,76.2034,76.23,7475.0
2017-06-08 14:40:00,86.12,86.13,86.02,86.04,5493.0,76.2211,76.23,76.1326,76.1503,5493.0
2017-06-08 14:45:00,86.02,86.03,85.96,85.98,1826.0,76.1326,76.1415,76.0795,76.0972,1826.0
2017-06-08 14:50:00,85.99,86.02,85.9,85.9,5650.0,76.1061,76.1326,76.0264,76.0264,5650.0
2017-06-08 14:55:00,85.91,85.96,85.91,85.95,5316.0,76.0353,76.0795,76.0353,76.0707,5316.0
2017-06-08 15:00:00,85.96,86.06,85.96,86.05,8561.0,76.0795,76.168,76.0795,76.1592,8561.0
2017-06-08 15:05:00,86.05,86.07,85.99,86.05,7250.0,76.1592,76.1769,76.1061,76.1592,7250.0
2017-06-08 15:10:00,86.06,86.12,86.03,86.11,6164.0,76.168,76.2211,76.1415,76.2123,6164.0
2017-06-08 15:15:00,86.13,86.28,86.13,86.26,7958.0,76.23,76.3627,76.23,76.345,7958.0
2017-06-08 15:20:00,86.27,86.31,86.24,86.31,11311.0,76.3539,76.3893,76.3273,76.3893,11311.0
2017-06-08 15:25:00,86.32,86.38,86.31,86.35,9964.0,76.3981,76.4512,76.3893,76.4247,9964.0
2017-06-08 15:30:00,86.35,86.54,86.35,86.52,20617.0,76.4247,76.5928,76.4247,76.5751,20617.0
2017-06-08 15:35:00,86.52,86.57,86.51,86.52,22538.0,76.5751,76.6194,76.5663,76.5751,22538.0
2017-06-08 15:40:00,86.51,86.54,86.45,86.45,11330.0,76.5663,76.5928,76.5132,76.5132,11330.0
2017-06-08 15:45:00,86.46,86.71,86.45,86.7,29410.0,76.522,76.7433,76.5132,76.7344,29410.0
2017-06-08 15:50:00,86.71,86.74,86.66,86.67,32294.0,76.7433,76.7698,76.699,76.7079,32294.0
2017-06-08 15:55:00,86.67,86.72,86.64,86.65,57211.0,76.7079,76.7521,76.6813,76.6902,57211.0
2017-06-09 09:30:00,86.75,87.08,86.75,86.77,18157.0,76.7787,77.0708,76.7787,76.7964,18157.0
2017-06-09 09:35:00,86.77,86.82,86.62,86.63,6900.0,76.7964,76.8407,76.6636,76.6725,6900.0
2017-06-09 09:40:00,86.57,86.81,86.57,86.74,38124.0,76.6194,76.8318,76.6194,76.7698,38124.0
2017-06-09 09:45:00,86.72,87.06,86.72,87.05,5900.0,76.7521,77.0531,76.7521,77.0442,5900.0
2017-06-09 09:50:00,87.05,87.18,87.0,87.18,9873.0,77.0442,77.1593,77.0,77.1593,9873.0
2017-06-09 09:55:00,87.18,87.36,87.18,87.35,9307.0,77.1593,77.3186,77.1593,77.3097,9307.0
2017-06-09 10:00:00,87.22,87.4,87.22,87.38,4900.0,77.1947,77.354,77.1947,77.3363,4900.0
2017-06-09 10:05:00,87.37,87.43,87.31,87.39,28719.0,77.3274,77.3805,77.2743,77.3451,28719.0
2017-06-09 10:10:00,87.4,87.49,87.35,87.46,14450.0,77.354,77.4336,77.3097,77.4071,14450.0
2017-06-09 10:15:00,87.47,87.54,87.44,87.44,8098.0,77.4159,77.4779,77.3894,77.3894,8098.0
2017-06-09 10:20:00,87.47,87.51,87.44,87.46,4189.0,77.4159,77.4513,77.3894,77.4071,4189.0
2017-06-09 10:25:00,87.48,87.57,87.45,87.57,3265.0,77.4248,77.5044,77.3982,77.5044,3265.0
2017-06-09 10:30:00,87.58,87.77,87.54,87.76,18322.0,77.5133,77.6815,77.4779,77.6726,18322.0
2017-06-09 10:35:00,87.71,87.75,87.65,87.72,6201.0,77.6284,77.6638,77.5752,77.6372,6201.0
2017-06-09 10:40:00,87.7,87.7,87.65,87.69,3191.0,77.6195,77.6195,77.5752,77.6107,3191.0
2017-06-09 10:45:00,87.69,87.69,87.53,87.57,5400.0,77.6107,77.6107,77.469,77.5044,5400.0
2017-06-09 10:50:00,87.55,87.55,87.4,87.44,3600.0,77.4867,77.4867,77.354,77.3894,3600.0
2017-06-09 10:55:00,87.38,87.47,87.36,87.36,4602.0,77.3363,77.4159,77.3186,77.3186,4602.0
2017-06-09 11:00:00,87.36,87.48,87.33,87.47,4601.0,77.3186,77.4248,77.292,77.4159,4601.0
2017-06-09 11:05:00,87.47,87.56,87.42,87.52,10303.0,77.4159,77.4956,77.3717,77.4602,10303.0
2017-06-09 11:10:00,87.55,87.57,87.44,87.44,5103.0,77.4867,77.5044,77.3894,77.3894,5103.0
2017-06-09 11:15:00,87.43,87.47,87.38,87.38,2550.0,77.3805,77.4159,77.3363,77.3363,2550.0
2017-06-09 11:20:00,87.38,87.38,87.19,87.21,5119.0,77.3363,77.3363,77.1681,77.1858,5119.0
2017-06-09 11:25:00,87.21,87.25,87.18,87.19,3918.0,77.1858,77.2212,77.1593,77.1681,3918.0
2017-06-09 11:30:00,87.2,87.22,87.1,87.16,9495.0,77.177,77.1947,77.0885,77.1416,9495.0
2017-06-09 11:35:00,87.16,87.16,87.08,87.15,5954.0,77.1416,77.1416,77.0708,77.1327,5954.0
2017-06-09 11:40:00,87.14,87.19,87.14,87.18,3673.0,77.1239,77.1681,77.1239,77.1593,3673.0
2017-06-09 11:45:00,87.18,87.18,87.12,87.12,2012.0,77.1593,77.1593,77.1062,77.1062,2012.0
2017-06-09 11:50:00,87.14,87.14,87.06,87.06,4600.0,77.1239,77.1239,77.0531,77.0531,4600.0
2017-06-09 11:55:00,87.08,87.12,87.06,87.09,10905.0,77.0708,77.1062,77.0531,77.0796,10905.0
2017-06-09 12:00:00,87.06,87.06,86.99,87.04,4050.0,77.0531,77.0531,76.9911,77.0354,4050.0
2017-06-09 12:05:00,87.05,87.14,87.04,87.1,3100.0,77.0442,77.1239,77.0354,77.0885,3100.0
2017-06-09 12:10:00,87.11,87.14,87.05,87.05,5376.0,77.0973,77.1239,77.0442,77.0442,5376.0
2017-06-09 12:15:00,87.06,87.07,86.94,86.94,1562.0,77.0531,77.0619,76.9469,76.9469,1562.0
2017-06-09 12:20:00,86.95,86.99,86.93,86.93,4700.0,76.9557,76.9911,76.938,76.938,4700.0
2017-06-09 12:25:00,86.9,86.9,86.78,86.84,2772.0,76.9115,76.9115,76.8053,76.8584,2772.0
2017-06-09 12:30:00,86.83,86.83,86.67,86.67,1300.0,76.8495,76.8495,76.7079,76.7079,1300.0
2017-06-09 12:35:00,86.68,86.71,86.57,86.6,5075.0,76.7167,76.7433,76.6194,76.6459,5075.0
2017-06-09 12:40:00,86.61,86.63,86.58,86.61,2150.0,76.6548,76.6725,76.6282,76.6548,2150.0
2017-06-09 12:45:00,86.61,86.63,86.53,86.58,28500.0,76.6548,76.6725,76.584,76.6282,28500.0
2017-06-09 12:50:00,86.55,86.6,86.51,86.59,26922.0,76.6017,76.6459,76.5663,76.6371,26922.0
2017-06-09 12:55:00,86.6,86.63,86.48,86.48,7201.0,76.6459,76.6725,76.5397,76.5397,7201.0
2017-06-09 13:00:00,86.5,86.59,86.5,86.57,4602.0,76.5574,76.6371,76.5574,76.6194,4602.0
2017-06-09 13:05:00,86.56,86.57,86.48,86.5,11578.0,76.6105,76.6194,76.5397,76.5574,11578.0
2017-06-09 13:10:00,86.5,86.52,86.19,86.25,15134.0,76.5574,76.5751,76.2831,76.3362,15134.0
2017-06-09 13:15:00,86.26,86.34,86.24,86.29,20861.0,76.345,76.4158,76.3273,76.3716,20861.0
2017-06-09 13:20:00,86.26,86.35,86.23,86.35,12411.0,76.345,76.4247,76.3185,76.4247,12411.0
2017-06-09 13:25:00,86.34,86.35,86.27,86.3,9399.0,76.4158,76.4247,76.3539,76.3804,9399.0
2017-06-09 13:30:00,86.3,86.33,86.26,86.29,10330.0,76.3804,76.407,76.345,76.3716,10330.0
2017-06-09 13:35:00,86.28,86.29,86.05,86.1,7003.0,76.3627,76.3716,76.1592,76.2034,7003.0
2017-06-09 13:40:00,86.12,86.18,86.09,86.15,12961.0,76.2211,76.2742,76.1946,76.2477,12961.0
2017-06-09 13:45:00,86.16,86.17,86.11,86.13,16692.0,76.2565,76.2654,76.2123,76.23,16692.0
2017-06-09 13:50:00,86.15,86.17,86.05,86.05,4671.0,76.2477,76.2654,76.1592,76.1592,4671.0
2017-06-09 13:55:00,86.1,86.11,85.89,85.9,11600.0,76.2034,76.2123,76.0175,76.0264,11600.0
2017-06-09 14:00:00,85.88,85.99,85.88,85.99,11245.0,76.0087,76.1061,76.0087,76.1061,11245.0
2017-06-09 14:05:00,86.0,86.1,85.97,85.99,7534.0,76.1149,76.2034,76.0884,76.1061,7534.0
2017-06-09 14:10:00,85.99,86.02,85.94,86.0,13350.0,76.1061,76.1326,76.0618,76.1149,13350.0
2017-06-09 14:15:00,86.01,86.07,86.01,86.04,4900.0,76.1238,76.1769,76.1238,76.1503,4900.0
2017-06-09 14:20:00,86.01,86.05,85.99,86.02,6201.0,76.1238,76.1592,76.1061,76.1326,6201.0
2017-06-09 14:25:00,85.99,86.09,85.99,86.06,8418.0,76.1061,76.1946,76.1061,76.168,8418.0
2017-06-09 14:30:00,86.04,86.08,85.86,85.88,30714.0,76.1503,76.1857,75.991,76.0087,30714.0
2017-06-09 14:35:00,85.86,85.87,85.79,85.87,9604.0,75.991,75.9998,75.929,75.9998,9604.0
2017-06-09 14:40:00,85.85,85.86,85.71,85.73,9437.0,75.9821,75.991,75.8582,75.8759,9437.0
2017-06-09 14:45:00,85.74,85.79,85.48,85.49,14405.0,75.8848,75.929,75.6547,75.6635,14405.0
2017-06-09 14:50:00,85.42,85.7,85.39,85.7,8971.0,75.6016,75.8494,75.575,75.8494,8971.0
2017-06-09 14:55:00,85.7,85.78,85.67,85.73,8355.0,75.8494,75.9202,75.8228,75.8759,8355.0
2017-06-09 15:00:00,85.73,86.03,85.73,85.92,9944.0,75.8759,76.1415,75.8759,76.0441,9944.0
2017-06-09 15:05:00,85.95,86.09,85.8,86.09,25150.0,76.0707,76.1946,75.9379,76.1946,25150.0
2017-06-09 15:10:00,86.1,86.16,86.03,86.1,19520.0,76.2034,76.2565,76.1415,76.2034,19520.0
2017-06-09 15:15:00,86.1,86.21,86.02,86.2,10010.0,76.2034,76.3008,76.1326,76.2919,10010.0
2017-06-09 15:20:00,86.2,86.2,86.07,86.14,13309.0,76.2919,76.2919,76.1769,76.2388,13309.0
2017-06-09 15:25:00,86.15,86.15,86.03,86.15,12548.0,76.2477,76.2477,76.1415,76.2477,12548.0
2017-06-09 15:30:00,86.15,86.15,86.01,86.14,20322.0,76.2477,76.2477,76.1238,76.2388,20322.0
2017-06-09 15:35:00,86.1,86.15,86.08,86.08,12226.0,76.2034,76.2477,76.1857,76.1857,12226.0
2017-06-09 15:40:00,86.04,86.09,86.0,86.04,23777.0,76.1503,76.1946,76.1149,76.1503,23777.0
2017-06-09 15:45:00,86.03,86.14,86.02,86.02,30889.0,76.1415,76.2388,76.1326,76.1326,30889.0
2017-06-09 15:50:00,86.02,86.16,86.02,86.12,27904.0,76.1326,76.2565,76.1326,76.2211,27904.0
2017-06-09 15:55:00,86.13,86.18,86.08,86.14,63083.0,76.23,76.2742,76.1857,76.2388,63083.0
2017-06-12 09:30:00,85.74,86.07,85.37,85.47,16814.0,75.8848,76.1769,75.5573,75.6458,16814.0
2017-06-12 09:35:00,85.47,85.73,85.31,85.35,14302.0,75.6458,75.8759,75.5042,75.5396,14302.0
2017-06-12 09:40:00,85.28,85.4,85.1,85.36,10390.0,75.4777,75.5839,75.3184,75.5485,10390.0
2017-06-12 09:45:00,85.33,85.38,85.21,85.24,10006.0,75.5219,75.5662,75.4157,75.4423,10006.0
2017-06-12 09:50:00,85.21,85.38,85.12,85.27,14139.0,75.4157,75.5662,75.3361,75.4688,14139.0
2017-06-12 09:55:00,85.27,85.46,85.25,85.33,18258.0,75.4688,75.637,75.4511,75.5219,18258.0
2017-06-12 10:00:00,85.28,85.64,85.28,85.64,17213.0,75.4777,75.7963,75.4777,75.7963,17213.0
2017-06-12 10:05:00,85.63,85.64,85.46,85.47,10165.0,75.7874,75.7963,75.637,75.6458,10165.0
2017-06-12 10:10:00,85.51,85.84,85.49,85.69,25033.0,75.6812,75.9733,75.6635,75.8405,25033.0
2017-06-12 10:15:00,85.67,86.02,85.63,86.02,11923.0,75.8228,76.1326,75.7874,76.1326,11923.0
2017-06-12 10:20:00,86.02,86.16,85.95,86.16,45520.0,76.1326,76.2565,76.0707,76.2565,45520.0
2017-06-12 10:25:00,86.16,86.19,85.89,85.9,27986.0,76.2565,76.2831,76.0175,76.0264,27986.0
2017-06-12 10:30:00,85.91,86.05,85.89,86.05,28641.0,76.0353,76.1592,76.0175,76.1592,28641.0
2017-06-12 10:35:00,86.02,86.16,85.98,86.07,32018.0,76.1326,76.2565,76.0972,76.1769,32018.0
2017-06-12 10:40:00,86.11,86.16,86.0,86.16,38599.0,76.2123,76.2565,76.1149,76.2565,38599.0
2017-06-12 10:45:00,86.16,86.21,86.09,86.1,11045.0,76.2565,76.3008,76.1946,76.2034,11045.0
2017-06-12 10:50:00,86.1,86.1,86.0,86.05,12748.0,76.2034,76.2034,76.1149,76.1592,12748.0
2017-06-12 10:55:00,86.04,86.05,85.98,86.05,15277.0,76.1503,76.1592,76.0972,76.1592,15277.0
2017-06-12 11:00:00,86.05,86.06,86.01,86.05,18220.0,76.1592,76.168,76.1238,76.1592,18220.0
2017-06-12 11:05:00,86.05,86.05,86.01,86.02,35466.0,76.1592,76.1592,76.1238,76.1326,35466.0
2017-06-12 11:10:00,86.01,86.05,86.01,86.03,22891.0,76.1238,76.1592,76.1238,76.1415,22891.0
2017-06-12 11:15:00,86.04,86.11,85.97,86.0,29561.0,76.1503,76.2123,76.0884,76.1149,29561.0
2017-06-12 11:20:00,86.0,86.19,85.96,86.15,18416.0,76.1149,76.2831,76.0795,76.2477,18416.0
2017-06-12 11:25:00,86.15,86.21,85.99,85.99,28322.0,76.2477,76.3008,76.1061,76.1061,28322.0
2017-06-12 11:30:00,85.99,86.04,85.86,85.96,15609.0,76.1061,76.1503,75.991,76.0795,15609.0
2017-06-12 11:35:00,85.98,86.0,85.85,85.85,18327.0,76.0972,76.1149,75.9821,75.9821,18327.0
2017-06-12 11:40:00,85.85,85.85,85.54,85.58,9500.0,75.9821,75.9821,75.7078,75.7432,9500.0
2017-06-12 11:45:00,85.59,85.75,85.56,85.59,9496.0,75.752,75.8936,75.7255,75.752,9496.0
2017-06-12 11:50:00,85.56,85.74,85.56,85.74,7450.0,75.7255,75.8848,75.7255,75.8848,7450.0
2017-06-12 11:55:00,85.71,85.78,85.68,85.69,4450.0,75.8582,75.9202,75.8317,75.8405,4450.0
2017-06-12 12:00:00,85.72,85.74,85.69,85.69,7200.0,75.8671,75.8848,75.8405,75.8405,7200.0
2017-06-12 12:05:00,85.69,85.73,85.66,85.72,10100.0,75.8405,75.8759,75.814,75.8671,10100.0
2017-06-12 12:10:00,85.72,85.79,85.71,85.75,6371.0,75.8671,75.929,75.8582,75.8936,6371.0
2017-06-12 12:15:00,85.75,85.76,85.71,85.72,6100.0,75.8936,75.9025,75.8582,75.8671,6100.0
2017-06-12 12:20:00,85.71,85.76,85.6,85.6,8703.0,75.8582,75.9025,75.7609,75.7609,8703.0
2017-06-12 12:25:00,85.61,85.67,85.57,85.61,5900.0,75.7697,75.8228,75.7343,75.7697,5900.0
2017-06-12 12:30:00,85.61,85.82,85.61,85.77,5285.0,75.7697,75.9556,75.7697,75.9113,5285.0
2017-06-12 12:35:00,85.77,85.82,85.75,85.8,4770.0,75.9113,75.9556,75.8936,75.9379,4770.0
2017-06-12 12:40:00,85.8,85.8,85.69,85.74,5546.0,75.9379,75.9379,75.8405,75.8848,5546.0
2017-06-12 12:45:00,85.72,85.77,85.68,85.76,7509.0,75.8671,75.9113,75.8317,75.9025,7509.0
2017-06-12 12:50:00,85.75,85.81,85.74,85.77,6969.0,75.8936,75.9467,75.8848,75.9113,6969.0
2017-06-12 12:55:00,85.77,85.79,85.74,85.75,8289.0,75.9113,75.929,75.8848,75.8936,8289.0
2017-06-12 13:00:00,85.76,85.84,85.76,85.82,10192.0,75.9025,75.9733,75.9025,75.9556,10192.0
2017-06-12 13:05:00,85.84,85.89,85.81,85.82,11400.0,75.9733,76.0175,75.9467,75.9556,11400.0
2017-06-12 13:10:00,85.82,85.89,85.81,85.89,7051.0,75.9556,76.0175,75.9467,76.0175,7051.0
2017-06-12 13:15:00,85.91,85.99,85.9,85.94,10421.0,76.0353,76.1061,76.0264,76.0618,10421.0
2017-06-12 13:20:00,85.94,85.98,85.93,85.96,8200.0,76.0618,76.0972,76.053,76.0795,8200.0
2017-06-12 13:25:00,85.96,85.98,85.92,85.92,15684.0,76.0795,76.0972,76.0441,76.0441,15684.0
2017-06-12 13:30:00,85.92,85.93,85.83,85.87,7300.0,76.0441,76.053,75.9644,75.9998,7300.0
2017-06-12 13:35:00,85.86,85.87,85.8,85.82,6400.0,75.991,75.9998,75.9379,75.9556,6400.0
2017-06-12 13:40:00,85.83,85.9,85.83,85.87,3443.0,75.9644,76.0264,75.9644,75.9998,3443.0
2017-06-12 13:45:00,85.86,85.95,85.86,85.87,10312.0,75.991,76.0707,75.991,75.9998,10312.0
2017-06-12 13:50:00,85.88,85.93,85.87,85.87,8484.0,76.0087,76.053,75.9998,75.9998,8484.0
2017-06-12 13:55:00,85.87,85.87,85.77,85.78,5318.0,75.9998,75.9998,75.9113,75.9202,5318.0
2017-06-12 14:00:00,85.77,85.8,85.75,85.8,11950.0,75.9113,75.9379,75.8936,75.9379,11950.0
2017-06-12 14:05:00,85.78,85.88,85.78,85.85,6679.0,75.9202,76.0087,75.9202,75.9821,6679.0
2017-06-12 14:10:00,85.84,85.9,85.84,85.88,7241.0,75.9733,76.0264,75.9733,76.0087,7241.0
2017-06-12 14:15:00,85.86,85.89,85.81,85.87,7314.0,75.991,76.0175,75.9467,75.9998,7314.0
2017-06-12 14:20:00,85.88,85.9,85.84,85.84,13069.0,76.0087,76.0264,75.9733,75.9733,13069.0
2017-06-12 14:25:00,85.84,85.93,85.84,85.92,14607.0,75.9733,76.053,75.9733,76.0441,14607.0
2017-06-12 14:30:00,85.93,85.95,85.85,85.9,23201.0,76.053,76.0707,75.9821,76.0264,23201.0
2017-06-12 14:35:00,85.92,85.92,85.89,85.91,26786.0,76.0441,76.0441,76.0175,76.0353,26786.0
2017-06-12 14:40:00,85.91,86.04,85.89,86.04,20894.0,76.0353,76.1503,76.0175,76.1503,20894.0
2017-06-12 14:45:00,86.05,86.06,86.0,86.01,29181.0,76.1592,76.168,76.1149,76.1238,29181.0
2017-06-12 14:50:00,86.02,86.02,86.0,86.02,17320.0,76.1326,76.1326,76.1149,76.1326,17320.0
2017-06-12 14:55:00,86.0,86.01,85.95,85.99,15660.0,76.1149,76.1238,76.0707,76.1061,15660.0
2017-06-12 15:00:00,85.99,86.0,85.96,85.98,35027.0,76.1061,76.1149,76.0795,76.0972,35027.0
2017-06-12 15:05:00,85.98,86.06,85.97,86.04,32776.0,76.0972,76.168,76.0884,76.1503,32776.0
2017-06-12 15:10:00,86.04,86.06,85.98,85.98,24168.0,76.1503,76.168,76.0972,76.0972,24168.0
2017-06-12 15:15:00,86.0,86.0,85.97,85.98,17176.0,76.1149,76.1149,76.0884,76.0972,17176.0
2017-06-12 15:20:00,85.98,86.02,85.94,85.95,19658.0,76.0972,76.1326,76.0618,76.0707,19658.0
2017-06-12 15:25:00,85.95,85.95,85.9,85.94,17489.0,76.0707,76.0707,76.0264,76.0618,17489.0
2017-06-12 15:30:00,85.94,86.02,85.91,86.0,18245.0,76.0618,76.1326,76.0353,76.1149,18245.0
2017-06-12 15:35:00,86.0,86.02,85.91,85.96,23639.0,76.1149,76.1326,76.0353,76.0795,23639.0
2017-06-12 15:40:00,85.96,85.96,85.89,85.91,16037.0,76.0795,76.0795,76.0175,76.0353,16037.0
2017-06-12 15:45:00,85.91,85.97,85.9,85.93,32432.0,76.0353,76.0884,76.0264,76.053,32432.0
2017-06-12 15:50:00,85.94,85.95,85.88,85.89,36942.0,76.0618,76.0707,76.0087,76.0175,36942.0
2017-06-12 15:55:00,85.89,86.05,85.88,86.04,57338.0,76.0175,76.1592,76.0087,76.1503,57338.0
2017-06-13 09:30:00,86.35,86.89,86.17,86.26,20573.0,76.8422,77.3227,76.682,76.7621,20573.0
2017-06-13 09:35:00,86.14,86.19,85.96,86.05,6346.0,76.6553,76.6998,76.4951,76.5752,6346.0
2017-06-13 09:40:00,86.1,86.33,86.03,86.28,13999.0,76.6197,76.8244,76.5574,76.7799,13999.0
2017-06-13 09:45:00,86.25,86.29,86.2,86.27,30014.0,76.7532,76.7888,76.7087,76.771,30014.0
2017-06-13 09:50:00,86.26,86.27,86.03,86.1,8044.0,76.7621,76.771,76.5574,76.6197,8044.0
2017-06-13 09:55:00,86.08,86.09,85.99,86.04,11378.0,76.6019,76.6108,76.5218,76.5663,11378.0
2017-06-13 10:00:00,86.07,86.1,86.02,86.05,15287.0,76.593,76.6197,76.5485,76.5752,15287.0
2017-06-13 10:05:00,86.05,86.07,85.94,86.04,6297.0,76.5752,76.593,76.4773,76.5663,6297.0
2017-06-13 10:10:00,86.05,86.06,85.98,86.03,4710.0,76.5752,76.5841,76.5129,76.5574,4710.0
2017-06-13 10:15:00,86.02,86.03,85.97,86.01,19937.0,76.5485,76.5574,76.504,76.5396,19937.0
2017-06-13 10:20:00,86.0,86.15,85.98,86.0,11106.0,76.5307,76.6642,76.5129,76.5307,11106.0
2017-06-13 10:25:00,86.06,86.11,86.06,86.09,6632.0,76.5841,76.6286,76.5841,76.6108,6632.0
2017-06-13 10:30:00,86.1,86.16,86.05,86.11,13956.0,76.6197,76.6731,76.5752,76.6286,13956.0
2017-06-13 10:35:00,86.11,86.17,86.06,86.08,18287.0,76.6286,76.682,76.5841,76.6019,18287.0
2017-06-13 10:40:00,86.07,86.1,86.0,86.03,6594.0,76.593,76.6197,76.5307,76.5574,6594.0
2017-06-13 10:45:00,86.02,86.02,85.8,85.84,28296.0,76.5485,76.5485,76.3527,76.3883,28296.0
2017-06-13 10:50:00,85.86,85.86,85.69,85.72,14154.0,76.4061,76.4061,76.2548,76.2815,14154.0
2017-06-13 10:55:00,85.73,85.79,85.64,85.66,17778.0,76.2904,76.3438,76.2103,76.2281,17778.0
2017-06-13 11:00:00,85.64,85.97,85.64,85.9,20341.0,76.2103,76.504,76.2103,76.4417,20341.0
2017-06-13 11:05:00,85.92,86.06,85.92,86.0,9700.0,76.4595,76.5841,76.4595,76.5307,9700.0
2017-06-13 11:10:00,85.97,86.03,85.96,85.99,15730.0,76.504,76.5574,76.4951,76.5218,15730.0
2017-06-13 11:15:00,85.99,86.07,85.96,86.06,12050.0,76.5218,76.593,76.4951,76.5841,12050.0
2017-06-13 11:20:00,86.08,86.09,85.99,86.03,13000.0,76.6019,76.6108,76.5218,76.5574,13000.0
2017-06-13 11:25:00,86.03,86.04,85.95,85.97,3800.0,76.5574,76.5663,76.4862,76.504,3800.0
2017-06-13 11:30:00,85.99,86.03,85.91,85.91,4687.0,76.5218,76.5574,76.4506,76.4506,4687.0
2017-06-13 11:35:00,85.89,85.91,85.84,85.9,7435.0,76.4328,76.4506,76.3883,76.4417,7435.0
2017-06-13 11:40:00,85.92,86.04,85.9,86.03,10174.0,76.4595,76.5663,76.4417,76.5574,10174.0
2017-06-13 11:45:00,86.03,86.04,85.98,85.98,6002.0,76.5574,76.5663,76.5129,76.5129,6002.0
2017-06-13 11:50:00,85.97,86.0,85.95,85.98,5330.0,76.504,76.5307,76.4862,76.5129,5330.0
2017-06-13 11:55:00,85.99,86.05,85.97,86.03,8299.0,76.5218,76.5752,76.504,76.5574,8299.0
2017-06-13 12:00:00,86.02,86.06,85.98,86.05,23073.0,76.5485,76.5841,76.5129,76.5752,23073.0
2017-06-13 12:05:00,86.04,86.04,85.99,86.0,8372.0,76.5663,76.5663,76.5218,76.5307,8372.0
2017-06-13 12:10:00,85.99,86.0,85.98,85.99,4210.0,76.5218,76.5307,76.5129,76.5218,4210.0
2017-06-13 12:15:00,85.99,86.03,85.99,86.03,6237.0,76.5218,76.5574,76.5218,76.5574,6237.0
2017-06-13 12:20:00,86.02,86.03,85.99,86.01,5824.0,76.5485,76.5574,76.5218,76.5396,5824.0
2017-06-13 12:25:00,86.03,86.03,85.99,86.0,4700.0,76.5574,76.5574,76.5218,76.5307,4700.0
2017-06-13 12:30:00,85.99,86.02,85.97,85.99,3700.0,76.5218,76.5485,76.504,76.5218,3700.0
2017-06-13 12:35:00,85.99,86.02,85.99,86.01,11745.0,76.5218,76.5485,76.5218,76.5396,11745.0
2017-06-13 12:40:00,86.01,86.13,85.99,86.11,17552.0,76.5396,76.6464,76.5218,76.6286,17552.0
2017-06-13 12:45:00,86.13,86.17,86.1,86.11,9550.0,76.6464,76.682,76.6197,76.6286,9550.0
2017-06-13 12:50:00,86.09,86.09,86.05,86.06,12566.0,76.6108,76.6108,76.5752,76.5841,12566.0
2017-06-13 12:55:00,86.06,86.11,86.05,86.05,34128.0,76.5841,76.6286,76.5752,76.5752,34128.0
2017-06-13 13:00:00,86.03,86.06,86.03,86.05,6112.0,76.5574,76.5841,76.5574,76.5752,6112.0
2017-06-13 13:05:00,86.06,86.06,86.04,86.05,10039.0,76.5841,76.5841,76.5663,76.5752,10039.0
2017-06-13 13:10:00,86.05,86.1,86.04,86.1,38859.0,76.5752,76.6197,76.5663,76.6197,38859.0
2017-06-13 13:15:00,86.1,86.11,86.09,86.11,15547.0,76.6197,76.6286,76.6108,76.6286,15547.0
2017-06-13 13:20:00,86.1,86.11,86.07,86.1,22517.0,76.6197,76.6286,76.593,76.6197,22517.0
2017-06-13 13:25:00,86.09,86.13,86.08,86.09,26394.0,76.6108,76.6464,76.6019,76.6108,26394.0
2017-06-13 13:30:00,86.09,86.09,86.08,86.09,24858.0,76.6108,76.6108,76.6019,76.6108,24858.0
2017-06-13 13:35:00,86.09,86.21,86.08,86.21,22646.0,76.6108,76.7176,76.6019,76.7176,22646.0
2017-06-13 13:40:00,86.21,86.25,86.17,86.17,19402.0,76.7176,76.7532,76.682,76.682,19402.0
2017-06-13 13:45:00,86.16,86.16,86.04,86.07,10404.0,76.6731,76.6731,76.5663,76.593,10404.0
2017-06-13 13:50:00,86.09,86.14,86.08,86.1,9352.0,76.6108,76.6553,76.6019,76.6197,9352.0
2017-06-13 13:55:00,86.14,86.15,86.09,86.14,9890.0,76.6553,76.6642,76.6108,76.6553,9890.0
2017-06-13 14:00:00,86.13,86.14,86.08,86.1,5604.0,76.6464,76.6553,76.6019,76.6197,5604.0
2017-06-13 14:05:00,86.07,86.12,86.07,86.08,10279.0,76.593,76.6375,76.593,76.6019,10279.0
2017-06-13 14:10:00,86.07,86.08,86.03,86.03,2501.0,76.593,76.6019,76.5574,76.5574,2501.0
2017-06-13 14:15:00,86.04,86.04,85.98,86.04,5432.0,76.5663,76.5663,76.5129,76.5663,5432.0
2017-06-13 14:20:00,86.05,86.06,85.99,86.0,4553.0,76.5752,76.5841,76.5218,76.5307,4553.0
2017-06-13 14:25:00,85.98,85.98,85.95,85.95,3253.0,76.5129,76.5129,76.4862,76.4862,3253.0
2017-06-13 14:30:00,85.97,85.98,85.9,85.96,8599.0,76.504,76.5129,76.4417,76.4951,8599.0
2017-06-13 14:35:00,85.95,86.02,85.94,85.99,5600.0,76.4862,76.5485,76.4773,76.5218,5600.0
2017-06-13 14:40:00,85.99,85.99,85.96,85.97,3120.0,76.5218,76.5218,76.4951,76.504,3120.0
2017-06-13 14:45:00,85.97,86.03,85.97,86.02,4307.0,76.504,76.5574,76.504,76.5485,4307.0
2017-06-13 14:50:00,86.01,86.02,85.95,85.96,4687.0,76.5396,76.5485,76.4862,76.4951,4687.0
2017-06-13 14:55:00,85.97,85.97,85.93,85.97,5200.0,76.504,76.504,76.4684,76.504,5200.0
2017-06-13 15:00:00,85.97,85.99,85.93,85.94,5388.0,76.504,76.5218,76.4684,76.4773,5388.0
2017-06-13 15:05:00,85.94,85.95,85.92,85.92,4766.0,76.4773,76.4862,76.4595,76.4595,4766.0
2017-06-13 15:10:00,85.92,85.95,85.9,85.95,6905.0,76.4595,76.4862,76.4417,76.4862,6905.0
2017-06-13 15:15:00,85.96,86.0,85.96,85.98,5339.0,76.4951,76.5307,76.4951,76.5129,5339.0
2017-06-13 15:20:00,85.96,85.99,85.96,85.98,4956.0,76.4951,76.5218,76.4951,76.5129,4956.0
2017-06-13 15:25:00,85.97,86.06,85.95,86.06,6274.0,76.504,76.5841,76.4862,76.5841,6274.0
2017-06-13 15:30:00,86.06,86.09,86.03,86.07,13774.0,76.5841,76.6108,76.5574,76.593,13774.0
2017-06-13 15:35:00,86.07,86.12,86.04,86.07,26386.0,76.593,76.6375,76.5663,76.593,26386.0
2017-06-13 15:40:00,86.08,86.08,85.97,86.02,13963.0,76.6019,76.6019,76.504,76.5485,13963.0
2017-06-13 15:45:00,86.03,86.05,85.98,86.01,21911.0,76.5574,76.5752,76.5129,76.5396,21911.0
2017-06-13 15:50:00,86.01,86.02,85.89,85.91,17460.0,76.5396,76.5485,76.4328,76.4506,17460.0
2017-06-13 15:55:00,85.92,86.01,85.89,86.0,51706.0,76.4595,76.5396,76.4328,76.5307,51706.0
2017-06-14 09:30:00,86.03,86.03,85.47,85.51,16794.0,76.5574,76.5574,76.059,76.0946,16794.0
2017-06-14 09:35:00,85.48,85.53,85.04,85.06,35582.0,76.0679,76.1124,75.6764,75.6942,35582.0
2017-06-14 09:40:00,85.11,85.2,85.1,85.15,12819.0,75.7387,75.8188,75.7298,75.7743,12819.0
2017-06-14 09:45:00,85.17,85.25,85.07,85.09,26178.0,75.7921,75.8633,75.7031,75.7209,26178.0
2017-06-14 09:50:00,85.1,85.1,84.65,84.79,24994.0,75.7298,75.7298,75.3293,75.4539,24994.0
2017-06-14 09:55:00,84.81,84.98,84.69,84.95,19112.0,75.4717,75.623,75.3649,75.5963,19112.0
2017-06-14 10:00:00,84.94,85.14,84.94,85.14,6952.0,75.5874,75.7654,75.5874,75.7654,6952.0
2017-06-14 10:05:00,85.2,85.2,85.05,85.12,7306.0,75.8188,75.8188,75.6853,75.7476,7306.0
2017-06-14 10:10:00,85.17,85.2,85.08,85.1,8251.0,75.7921,75.8188,75.712,75.7298,8251.0
2017-06-14 10:15:00,85.07,85.16,85.05,85.13,4192.0,75.7031,75.7832,75.6853,75.7565,4192.0
2017-06-14 10:20:00,85.14,85.17,85.09,85.11,14819.0,75.7654,75.7921,75.7209,75.7387,14819.0
2017-06-14 10:25:00,85.14,85.14,85.04,85.04,7750.0,75.7654,75.7654,75.6764,75.6764,7750.0
2017-06-14 10:30:00,85.03,85.12,85.03,85.07,5395.0,75.6675,75.7476,75.6675,75.7031,5395.0
2017-06-14 10:35:00,85.08,85.12,85.07,85.1,6489.0,75.712,75.7476,75.7031,75.7298,6489.0
2017-06-14 10:40:00,85.11,85.38,85.08,85.38,5140.0,75.7387,75.979,75.712,75.979,5140.0
2017-06-14 10:45:00,85.38,85.39,85.3,85.34,4628.0,75.979,75.9879,75.9078,75.9434,4628.0
2017-06-14 10:50:00,85.36,85.38,85.27,85.28,6672.0,75.9612,75.979,75.8811,75.89,6672.0
2017-06-14 10:55:00,85.25,85.25,85.16,85.2,3343.0,75.8633,75.8633,75.7832,75.8188,3343.0
2017-06-14 11:00:00,85.19,85.27,85.18,85.24,3599.0,75.8099,75.8811,75.801,75.8544,3599.0
2017-06-14 11:05:00,85.25,85.27,85.21,85.27,8128.0,75.8633,75.8811,75.8277,75.8811,8128.0
2017-06-14 11:10:00,85.26,85.26,85.18,85.18,9122.0,75.8722,75.8722,75.801,75.801,9122.0
2017-06-14 11:15:00,85.2,85.25,85.2,85.25,9322.0,75.8188,75.8633,75.8188,75.8633,9322.0
2017-06-14 11:20:00,85.24,85.32,85.2,85.32,9750.0,75.8544,75.9256,75.8188,75.9256,9750.0
2017-06-14 11:25:00,85.31,85.34,85.28,85.29,7336.0,75.9167,75.9434,75.89,75.8989,7336.0
2017-06-14 11:30:00,85.28,85.28,85.22,85.22,6288.0,75.89,75.89,75.8366,75.8366,6288.0
2017-06-14 11:35:00,85.24,85.31,85.24,85.27,3416.0,75.8544,75.9167,75.8544,75.8811,3416.0
2017-06-14 11:40:00,85.29,85.29,85.24,85.24,3032.0,75.8989,75.8989,75.8544,75.8544,3032.0
2017-06-14 11:45:00,85.22,85.27,85.2,85.27,8155.0,75.8366,75.8811,75.8188,75.8811,8155.0
2017-06-14 11:50:00,85.26,85.27,85.21,85.21,7827.0,75.8722,75.8811,75.8277,75.8277,7827.0
2017-06-14 11:55:00,85.19,85.22,85.19,85.2,4000.0,75.8099,75.8366,75.8099,75.8188,4000.0
2017-06-14 12:00:00,85.24,85.25,85.2,85.2,6806.0,75.8544,75.8633,75.8188,75.8188,6806.0
2017-06-14 12:05:00,85.21,85.23,85.15,85.15,8919.0,75.8277,75.8455,75.7743,75.7743,8919.0
2017-06-14 12:10:00,85.16,85.17,85.09,85.14,6652.0,75.7832,75.7921,75.7209,75.7654,6652.0
2017-06-14 12:15:00,85.15,85.16,85.08,85.1,4958.0,75.7743,75.7832,75.712,75.7298,4958.0
2017-06-14 12:20:00,85.09,85.12,85.07,85.12,5521.0,75.7209,75.7476,75.7031,75.7476,5521.0
2017-06-14 12:25:00,85.12,85.13,85.04,85.07,10028.0,75.7476,75.7565,75.6764,75.7031,10028.0
2017-06-14 12:30:00,85.06,85.06,85.0,85.05,7677.0,75.6942,75.6942,75.6408,75.6853,7677.0
2017-06-14 12:35:00,85.05,85.06,85.01,85.01,4441.0,75.6853,75.6942,75.6497,75.6497,4441.0
2017-06-14 12:40:00,85.01,85.12,85.01,85.12,6880.0,75.6497,75.7476,75.6497,75.7476,6880.0
2017-06-14 12:45:00,85.11,85.25,85.11,85.25,8286.0,75.7387,75.8633,75.7387,75.8633,8286.0
2017-06-14 12:50:00,85.24,85.29,85.23,85.28,5363.0,75.8544,75.8989,75.8455,75.89,5363.0
2017-06-14 12:55:00,85.28,85.28,85.15,85.17,5262.0,75.89,75.89,75.7743,75.7921,5262.0
2017-06-14 13:00:00,85.16,85.27,85.16,85.27,2401.0,75.7832,75.8811,75.7832,75.8811,2401.0
2017-06-14 13:05:00,85.23,85.25,85.2,85.2,2300.0,75.8455,75.8633,75.8188,75.8188,2300.0
2017-06-14 13:10:00,85.21,85.23,85.21,85.23,900.0,75.8277,75.8455,75.8277,75.8455,900.0
2017-06-14 13:15:00,85.2,85.21,85.18,85.19,3342.0,75.8188,75.8277,75.801,75.8099,3342.0
2017-06-14 13:20:00,85.18,85.22,85.16,85.18,3100.0,75.801,75.8366,75.7832,75.801,3100.0
2017-06-14 13:25:00,85.19,85.22,85.19,85.2,1370.0,75.8099,75.8366,75.8099,75.8188,1370.0
2017-06-14 13:30:00,85.19,85.27,85.17,85.23,4183.0,75.8099,75.8811,75.7921,75.8455,4183.0
2017-06-14 13:35:00,85.23,85.28,85.21,85.27,1571.0,75.8455,75.89,75.8277,75.8811,1571.0
2017-06-14 13:40:00,85.29,85.31,85.24,85.24,4235.0,75.8989,75.9167,75.8544,75.8544,4235.0
2017-06-14 13:45:00,85.24,85.25,85.21,85.24,6546.0,75.8544,75.8633,75.8277,75.8544,6546.0
2017-06-14 13:50:00,85.23,85.26,85.22,85.24,6768.0,75.8455,75.8722,75.8366,75.8544,6768.0
2017-06-14 13:55:00,85.23,85.24,85.2,85.2,2454.0,75.8455,75.8544,75.8188,75.8188,2454.0
2017-06-14 14:00:00,85.22,85.24,85.14,85.21,9526.0,75.8366,75.8544,75.7654,75.8277,9526.0
2017-06-14 14:05:00,85.23,85.3,85.22,85.26,8667.0,75.8455,75.9078,75.8366,75.8722,8667.0
2017-06-14 14:10:00,85.3,85.3,85.22,85.29,2590.0,75.9078,75.9078,75.8366,75.8989,2590.0
2017-06-14 14:15:00,85.25,85.27,85.11,85.19,6150.0,75.8633,75.8811,75.7387,75.8099,6150.0
2017-06-14 14:20:00,85.2,85.25,85.18,85.18,2888.0,75.8188,75.8633,75.801,75.801,2888.0
2017-06-14 14:25:00,85.19,85.28,85.19,85.28,1739.0,75.8099,75.89,75.8099,75.89,1739.0
2017-06-14 14:30:00,85.25,85.28,85.18,85.27,9281.0,75.8633,75.89,75.801,75.8811,9281.0
2017-06-14 14:35:00,85.24,85.25,85.07,85.15,4651.0,75.8544,75.8633,75.7031,75.7743,4651.0
2017-06-14 14:40:00,85.11,85.11,84.88,84.92,8270.0,75.7387,75.7387,75.534,75.5696,8270.0
2017-06-14 14:45:00,84.91,84.92,84.82,84.84,4991.0,75.5607,75.5696,75.4806,75.4984,4991.0
2017-06-14 14:50:00,84.86,84.92,84.81,84.89,4017.0,75.5162,75.5696,75.4717,75.5429,4017.0
2017-06-14 14:55:00,84.84,84.93,84.84,84.87,3750.0,75.4984,75.5785,75.4984,75.5251,3750.0
2017-06-14 15:00:00,84.87,84.88,84.78,84.85,5713.0,75.5251,75.534,75.445,75.5073,5713.0
2017-06-14 15:05:00,84.88,84.88,84.78,84.78,10733.0,75.534,75.534,75.445,75.445,10733.0
2017-06-14 15:10:00,84.77,84.79,84.5,84.55,11812.0,75.4361,75.4539,75.1959,75.2403,11812.0
2017-06-14 15:15:00,84.58,84.69,84.58,84.69,5159.0,75.267,75.3649,75.267,75.3649,5159.0
2017-06-14 15:20:00,84.69,84.77,84.68,84.72,4128.0,75.3649,75.4361,75.356,75.3916,4128.0
2017-06-14 15:25:00,84.75,84.82,84.71,84.75,14040.0,75.4183,75.4806,75.3827,75.4183,14040.0
2017-06-14 15:30:00,84.76,84.84,84.68,84.84,17958.0,75.4272,75.4984,75.356,75.4984,17958.0
2017-06-14 15:35:00,84.88,84.92,84.82,84.92,18134.0,75.534,75.5696,75.4806,75.5696,18134.0
2017-06-14 15:40:00,84.92,84.92,84.8,84.88,12910.0,75.5696,75.5696,75.4628,75.534,12910.0
2017-06-14 15:45:00,84.86,84.88,84.79,84.88,19291.0,75.5162,75.534,75.4539,75.534,19291.0
2017-06-14 15:50:00,84.88,84.96,84.83,84.94,12943.0,75.534,75.6052,75.4895,75.5874,12943.0
2017-06-14 15:55:00,84.93,84.94,84.84,84.87,41961.0,75.5785,75.5874,75.4984,75.5251,41961.0
2017-06-15 09:30:00,84.29,84.33,83.92,83.92,24713.0,75.009,75.0446,74.6797,74.6797,24713.0
2017-06-15 09:35:00,83.9,84.48,83.86,84.48,15583.0,74.6619,75.1781,74.6263,75.1781,15583.0
2017-06-15 09:40:00,84.45,84.45,84.31,84.34,10749.0,75.1514,75.1514,75.0268,75.0535,10749.0
2017-06-15 09:45:00,84.29,84.48,84.11,84.47,17129.0,75.009,75.1781,74.8488,75.1692,17129.0
2017-06-15 09:50:00,84.42,84.61,84.39,84.54,27346.0,75.1247,75.2937,75.098,75.2314,27346.0
2017-06-15 09:55:00,84.53,84.55,84.43,84.47,29970.0,75.2225,75.2403,75.1336,75.1692,29970.0
2017-06-15 10:00:00,84.45,84.47,84.23,84.23,30362.0,75.1514,75.1692,74.9556,74.9556,30362.0
2017-06-15 10:05:00,84.18,84.18,84.07,84.09,5082.0,74.9111,74.9111,74.8132,74.831,5082.0
2017-06-15 10:10:00,84.13,84.21,84.02,84.09,9400.0,74.8666,74.9378,74.7687,74.831,9400.0
2017-06-15 10:15:00,84.16,84.34,84.15,84.19,4800.0,74.8933,75.0535,74.8844,74.92,4800.0
2017-06-15 10:20:00,84.18,84.31,84.18,84.22,2699.0,74.9111,75.0268,74.9111,74.9467,2699.0
2017-06-15 10:25:00,84.22,84.46,84.16,84.46,10949.0,74.9467,75.1603,74.8933,75.1603,10949.0
2017-06-15 10:30:00,84.46,84.47,84.29,84.29,9442.0,75.1603,75.1692,75.009,75.009,9442.0
2017-06-15 10:35:00,84.31,84.4,84.27,84.4,4900.0,75.0268,75.1069,74.9912,75.1069,4900.0
2017-06-15 10:40:00,84.38,84.38,84.15,84.15,13705.0,75.0891,75.0891,74.8844,74.8844,13705.0
2017-06-15 10:45:00,84.12,84.25,84.12,84.22,4600.0,74.8577,74.9734,74.8577,74.9467,4600.0
2017-06-15 10:50:00,84.22,84.28,83.91,84.24,22064.0,74.9467,75.0001,74.6708,74.9645,22064.0
2017-06-15 10:55:00,84.28,84.28,84.2,84.23,4300.0,75.0001,75.0001,74.9289,74.9556,4300.0
2017-06-15 11:00:00,84.23,84.29,84.2,84.27,3820.0,74.9556,75.009,74.9289,74.9912,3820.0
2017-06-15 11:05:00,84.31,84.34,84.18,84.18,5453.0,75.0268,75.0535,74.9111,74.9111,5453.0
2017-06-15 11:10:00,84.18,84.32,84.12,84.25,5362.0,74.9111,75.0357,74.8577,74.9734,5362.0
2017-06-15 11:15:00,84.24,84.37,84.24,84.37,15542.0,74.9645,75.0802,74.9645,75.0802,15542.0
2017-06-15 11:20:00,84.37,84.66,84.37,84.58,17214.0,75.0802,75.3382,75.0802,75.267,17214.0
2017-06-15 11:25:00,84.55,84.55,84.39,84.42,3713.0,75.2403,75.2403,75.098,75.1247,3713.0
2017-06-15 11:30:00,84.39,84.46,84.34,84.44,15926.0,75.098,75.1603,75.0535,75.1425,15926.0
2017-06-15 11:35:00,84.44,84.44,84.35,84.36,1670.0,75.1425,75.1425,75.0624,75.0713,1670.0
2017-06-15 11:40:00,84.36,84.42,84.35,84.37,2800.0,75.0713,75.1247,75.0624,75.0802,2800.0
2017-06-15 11:45:00,84.36,84.37,84.3,84.37,1800.0,75.0713,75.0802,75.0179,75.0802,1800.0
2017-06-15 11:50:00,84.33,84.38,84.28,84.28,2854.0,75.0446,75.0891,75.0001,75.0001,2854.0
2017-06-15 11:55:00,84.29,84.29,84.26,84.26,1862.0,75.009,75.009,74.9823,74.9823,1862.0
2017-06-15 12:00:00,84.24,84.26,84.2,84.2,1305.0,74.9645,74.9823,74.9289,74.9289,1305.0
2017-06-15 12:05:00,84.18,84.21,84.16,84.17,900.0,74.9111,74.9378,74.8933,74.9022,900.0
2017-06-15 12:10:00,84.17,84.17,84.15,84.16,2046.0,74.9022,74.9022,74.8844,74.8933,2046.0
2017-06-15 12:15:00,84.18,84.28,84.17,84.25,1800.0,74.9111,75.0001,74.9022,74.9734,1800.0
2017-06-15 12:20:00,84.28,84.28,84.21,84.24,2079.0,75.0001,75.0001,74.9378,74.9645,2079.0
2017-06-15 12:25:00,84.25,84.27,84.22,84.27,4111.0,74.9734,74.9912,74.9467,74.9912,4111.0
2017-06-15 12:30:00,84.31,84.32,84.28,84.29,1500.0,75.0268,75.0357,75.0001,75.009,1500.0
2017-06-15 12:35:00,84.28,84.41,84.27,84.39,2811.0,75.0001,75.1158,74.9912,75.098,2811.0
2017-06-15 12:40:00,84.41,84.41,84.37,84.4,1986.0,75.1158,75.1158,75.0802,75.1069,1986.0
2017-06-15 12:45:00,84.4,84.45,84.39,84.42,7472.0,75.1069,75.1514,75.098,75.1247,7472.0
2017-06-15 12:50:00,84.42,84.57,84.42,84.48,11289.0,75.1247,75.2581,75.1247,75.1781,11289.0
2017-06-15 12:55:00,84.48,84.49,84.39,84.43,13263.0,75.1781,75.187,75.098,75.1336,13263.0
2017-06-15 13:00:00,84.42,84.44,84.39,84.41,5604.0,75.1247,75.1425,75.098,75.1158,5604.0
2017-06-15 13:05:00,84.4,84.44,84.39,84.42,2102.0,75.1069,75.1425,75.098,75.1247,2102.0
2017-06-15 13:10:00,84.43,84.65,84.41,84.53,18395.0,75.1336,75.3293,75.1158,75.2225,18395.0
2017-06-15 13:15:00,84.53,84.53,84.41,84.42,5700.0,75.2225,75.2225,75.1158,75.1247,5700.0
2017-06-15 13:20:00,84.42,84.44,84.38,84.4,2321.0,75.1247,75.1425,75.0891,75.1069,2321.0
2017-06-15 13:25:00,84.42,84.42,84.36,84.36,3153.0,75.1247,75.1247,75.0713,75.0713,3153.0
2017-06-15 13:30:00,84.37,84.42,84.37,84.39,4854.0,75.0802,75.1247,75.0802,75.098,4854.0
2017-06-15 13:35:00,84.4,84.45,84.39,84.45,4354.0,75.1069,75.1514,75.098,75.1514,4354.0
2017-06-15 13:40:00,84.45,84.45,84.41,84.42,11267.0,75.1514,75.1514,75.1158,75.1247,11267.0
2017-06-15 13:45:00,84.38,84.44,84.38,84.42,5200.0,75.0891,75.1425,75.0891,75.1247,5200.0
2017-06-15 13:50:00,84.42,84.45,84.41,84.45,4246.0,75.1247,75.1514,75.1158,75.1514,4246.0
2017-06-15 13:55:00,84.45,84.45,84.4,84.44,11416.0,75.1514,75.1514,75.1069,75.1425,11416.0
2017-06-15 14:00:00,84.43,84.44,84.42,84.44,4253.0,75.1336,75.1425,75.1247,75.1425,4253.0
2017-06-15 14:05:00,84.44,84.44,84.38,84.41,4541.0,75.1425,75.1425,75.0891,75.1158,4541.0
2017-06-15 14:10:00,84.4,84.44,84.38,84.44,3715.0,75.1069,75.1425,75.0891,75.1425,3715.0
2017-06-15 14:15:00,84.44,84.44,84.37,84.38,3126.0,75.1425,75.1425,75.0802,75.0891,3126.0
2017-06-15 14:20:00,84.38,84.44,84.36,84.44,3679.0,75.0891,75.1425,75.0713,75.1425,3679.0
2017-06-15 14:25:00,84.44,84.44,84.4,84.43,12411.0,75.1425,75.1425,75.1069,75.1336,12411.0
2017-06-15 14:30:00,84.44,84.44,84.42,84.42,7201.0,75.1425,75.1425,75.1247,75.1247,7201.0
2017-06-15 14:35:00,84.43,84.44,84.42,84.43,5672.0,75.1336,75.1425,75.1247,75.1336,5672.0
2017-06-15 14:40:00,84.43,84.52,84.42,84.46,11694.0,75.1336,75.2136,75.1247,75.1603,11694.0
2017-06-15 14:45:00,84.48,84.48,84.41,84.44,18592.0,75.1781,75.1781,75.1158,75.1425,18592.0
2017-06-15 14:50:00,84.42,84.54,84.42,84.5,8242.0,75.1247,75.2314,75.1247,75.1959,8242.0
2017-06-15 14:55:00,84.48,84.49,84.43,84.46,8755.0,75.1781,75.187,75.1336,75.1603,8755.0
2017-06-15 15:00:00,84.47,84.47,84.43,84.46,7098.0,75.1692,75.1692,75.1336,75.1603,7098.0
2017-06-15 15:05:00,84.46,84.46,84.43,84.46,17130.0,75.1603,75.1603,75.1336,75.1603,17130.0
2017-06-15 15:10:00,84.45,84.46,84.41,84.45,11171.0,75.1514,75.1603,75.1158,75.1514,11171.0
2017-06-15 15:15:00,84.45,84.46,84.44,84.45,3626.0,75.1514,75.1603,75.1425,75.1514,3626.0
2017-06-15 15:20:00,84.46,84.5,84.44,84.5,15945.0,75.1603,75.1959,75.1425,75.1959,15945.0
2017-06-15 15:25:00,84.5,84.53,84.44,84.45,18062.0,75.1959,75.2225,75.1425,75.1514,18062.0
2017-06-15 15:30:00,84.45,84.46,84.44,84.46,13431.0,75.1514,75.1603,75.1425,75.1603,13431.0
2017-06-15 15:35:00,84.44,84.46,84.37,84.39,16097.0,75.1425,75.1603,75.0802,75.098,16097.0
2017-06-15 15:40:00,84.38,84.46,84.37,84.46,13181.0,75.0891,75.1603,75.0802,75.1603,13181.0
2017-06-15 15:45:00,84.46,84.46,84.4,84.45,39900.0,75.1603,75.1603,75.1069,75.1514,39900.0
2017-06-15 15:50:00,84.44,84.45,84.38,84.39,24559.0,75.1425,75.1514,75.0891,75.098,24559.0
2017-06-15 15:55:00,84.39,84.47,84.39,84.45,48234.0,75.098,75.1692,75.098,75.1514,48234.0
2017-06-16 09:30:00,84.66,84.75,84.43,84.6,112148.0,75.3382,75.4183,75.1336,75.2848,112148.0
2017-06-16 09:35:00,84.47,84.62,84.43,84.44,2300.0,75.1692,75.3026,75.1336,75.1425,2300.0
2017-06-16 09:40:00,84.46,84.59,84.46,84.49,11891.0,75.1603,75.2759,75.1603,75.187,11891.0
2017-06-16 09:45:00,84.41,84.52,84.3,84.47,3800.0,75.1158,75.2136,75.0179,75.1692,3800.0
2017-06-16 09:50:00,84.55,84.57,84.36,84.49,5212.0,75.2403,75.2581,75.0713,75.187,5212.0
2017-06-16 09:55:00,84.49,84.69,84.49,84.57,21153.0,75.187,75.3649,75.187,75.2581,21153.0
2017-06-16 10:00:00,84.6,84.61,84.45,84.58,14399.0,75.2848,75.2937,75.1514,75.267,14399.0
2017-06-16 10:05:00,84.58,84.61,84.5,84.5,14409.0,75.267,75.2937,75.1959,75.1959,14409.0
2017-06-16 10:10:00,84.56,84.61,84.52,84.6,5885.0,75.2492,75.2937,75.2136,75.2848,5885.0
2017-06-16 10:15:00,84.58,84.61,84.49,84.49,4905.0,75.267,75.2937,75.187,75.187,4905.0
2017-06-16 10:20:00,84.47,84.53,84.47,84.51,2000.0,75.1692,75.2225,75.1692,75.2048,2000.0
2017-06-16 10:25:00,84.51,84.61,84.49,84.61,3620.0,75.2048,75.2937,75.187,75.2937,3620.0
2017-06-16 10:30:00,84.57,84.61,84.55,84.58,5872.0,75.2581,75.2937,75.2403,75.267,5872.0
2017-06-16 10:35:00,84.59,84.77,84.58,84.68,19699.0,75.2759,75.4361,75.267,75.356,19699.0
2017-06-16 10:40:00,84.68,84.92,84.65,84.84,17168.0,75.356,75.5696,75.3293,75.4984,17168.0
2017-06-16 10:45:00,84.84,84.91,84.69,84.69,12329.0,75.4984,75.5607,75.3649,75.3649,12329.0
2017-06-16 10:50:00,84.74,84.74,84.66,84.66,3648.0,75.4094,75.4094,75.3382,75.3382,3648.0
2017-06-16 10:55:00,84.65,84.72,84.65,84.72,8108.0,75.3293,75.3916,75.3293,75.3916,8108.0
2017-06-16 11:00:00,84.72,84.78,84.72,84.74,3300.0,75.3916,75.445,75.3916,75.4094,3300.0
2017-06-16 11:05:00,84.71,84.71,84.62,84.65,1832.0,75.3827,75.3827,75.3026,75.3293,1832.0
2017-06-16 11:10:00,84.67,84.67,84.61,84.66,1922.0,75.3471,75.3471,75.2937,75.3382,1922.0
2017-06-16 11:15:00,84.66,84.68,84.61,84.67,8811.0,75.3382,75.356,75.2937,75.3471,8811.0
2017-06-16 11:20:00,84.67,84.67,84.6,84.6,1200.0,75.3471,75.3471,75.2848,75.2848,1200.0
2017-06-16 11:25:00,84.59,84.63,84.56,84.63,5172.0,75.2759,75.3115,75.2492,75.3115,5172.0
2017-06-16 11:30:00,84.61,84.74,84.61,84.74,2964.0,75.2937,75.4094,75.2937,75.4094,2964.0
2017-06-16 11:35:00,84.74,84.77,84.69,84.75,3130.0,75.4094,75.4361,75.3649,75.4183,3130.0
2017-06-16 11:40:00,84.75,84.87,84.75,84.87,10052.0,75.4183,75.5251,75.4183,75.5251,10052.0
2017-06-16 11:45:00,84.89,84.89,84.67,84.67,1900.0,75.5429,75.5429,75.3471,75.3471,1900.0
2017-06-16 11:50:00,84.67,84.71,84.63,84.64,1400.0,75.3471,75.3827,75.3115,75.3204,1400.0
2017-06-16 11:55:00,84.66,84.75,84.66,84.75,2600.0,75.3382,75.4183,75.3382,75.4183,2600.0
2017-06-16 12:00:00,84.73,84.74,84.69,84.74,5233.0,75.4005,75.4094,75.3649,75.4094,5233.0
2017-06-16 12:05:00,84.71,84.78,84.71,84.77,1800.0,75.3827,75.445,75.3827,75.4361,1800.0
2017-06-16 12:10:00,84.79,84.83,84.71,84.71,1550.0,75.4539,75.4895,75.3827,75.3827,1550.0
2017-06-16 12:15:00,84.71,84.72,84.67,84.67,2335.0,75.3827,75.3916,75.3471,75.3471,2335.0
2017-06-16 12:20:00,84.67,84.74,84.67,84.67,14278.0,75.3471,75.4094,75.3471,75.3471,14278.0
2017-06-16 12:25:00,84.66,84.86,84.66,84.84,7828.0,75.3382,75.5162,75.3382,75.4984,7828.0
2017-06-16 12:30:00,84.85,84.85,84.77,84.78,9112.0,75.5073,75.5073,75.4361,75.445,9112.0
2017-06-16 12:35:00,84.76,84.76,84.7,84.71,26405.0,75.4272,75.4272,75.3738,75.3827,26405.0
2017-06-16 12:40:00,84.74,84.74,84.68,84.69,5376.0,75.4094,75.4094,75.356,75.3649,5376.0
2017-06-16 12:45:00,84.67,84.74,84.67,84.68,4096.0,75.3471,75.4094,75.3471,75.356,4096.0
2017-06-16 12:50:00,84.71,84.86,84.69,84.86,3601.0,75.3827,75.5162,75.3649,75.5162,3601.0
2017-06-16 12:55:00,84.87,84.87,84.72,84.75,7667.0,75.5251,75.5251,75.3916,75.4183,7667.0
2017-06-16 13:00:00,84.75,84.75,84.71,84.72,3505.0,75.4183,75.4183,75.3827,75.3916,3505.0
2017-06-16 13:05:00,84.72,84.75,84.72,84.73,4190.0,75.3916,75.4183,75.3916,75.4005,4190.0
2017-06-16 13:10:00,84.72,84.75,84.56,84.56,7009.0,75.3916,75.4183,75.2492,75.2492,7009.0
2017-06-16 13:15:00,84.56,84.63,84.55,84.63,4659.0,75.2492,75.3115,75.2403,75.3115,4659.0
2017-06-16 13:20:00,84.67,84.68,84.64,84.67,2800.0,75.3471,75.356,75.3204,75.3471,2800.0
2017-06-16 13:25:00,84.63,84.65,84.59,84.59,1371.0,75.3115,75.3293,75.2759,75.2759,1371.0
2017-06-16 13:30:00,84.62,84.63,84.6,84.6,1407.0,75.3026,75.3115,75.2848,75.2848,1407.0
2017-06-16 13:35:00,84.63,84.7,84.61,84.66,4304.0,75.3115,75.3738,75.2937,75.3382,4304.0
2017-06-16 13:40:00,84.66,84.7,84.65,84.7,8151.0,75.3382,75.3738,75.3293,75.3738,8151.0
2017-06-16 13:45:00,84.69,84.72,84.65,84.7,9376.0,75.3649,75.3916,75.3293,75.3738,9376.0
2017-06-16 13:50:00,84.7,84.7,84.64,84.64,1600.0,75.3738,75.3738,75.3204,75.3204,1600.0
2017-06-16 13:55:00,84.65,84.71,84.63,84.68,2800.0,75.3293,75.3827,75.3115,75.356,2800.0
2017-06-16 14:00:00,84.67,84.67,84.61,84.62,3901.0,75.3471,75.3471,75.2937,75.3026,3901.0
2017-06-16 14:05:00,84.6,84.65,84.6,84.65,2198.0,75.2848,75.3293,75.2848,75.3293,2198.0
2017-06-16 14:10:00,84.65,84.67,84.63,84.63,1319.0,75.3293,75.3471,75.3115,75.3115,1319.0
2017-06-16 14:15:00,84.64,84.66,84.62,84.66,3805.0,75.3204,75.3382,75.3026,75.3382,3805.0
2017-06-16 14:20:00,84.67,84.71,84.66,84.68,2448.0,75.3471,75.3827,75.3382,75.356,2448.0
2017-06-16 14:25:00,84.71,84.72,84.69,84.72,1560.0,75.3827,75.3916,75.3649,75.3916,1560.0
2017-06-16 14:30:00,84.7,84.71,84.67,84.68,11933.0,75.3738,75.3827,75.3471,75.356,11933.0
2017-06-16 14:35:00,84.7,84.7,84.65,84.68,2200.0,75.3738,75.3738,75.3293,75.356,2200.0
2017-06-16 14:40:00,84.68,84.7,84.66,84.67,4612.0,75.356,75.3738,75.3382,75.3471,4612.0
2017-06-16 14:45:00,84.69,84.73,84.68,84.71,3416.0,75.3649,75.4005,75.356,75.3827,3416.0
2017-06-16 14:50:00,84.7,84.76,84.68,84.69,16192.0,75.3738,75.4272,75.356,75.3649,16192.0
2017-06-16 14:55:00,84.69,84.78,84.69,84.77,3600.0,75.3649,75.445,75.3649,75.4361,3600.0
2017-06-16 15:00:00,84.77,84.8,84.74,84.75,9045.0,75.4361,75.4628,75.4094,75.4183,9045.0
2017-06-16 15:05:00,84.72,84.78,84.72,84.73,6583.0,75.3916,75.445,75.3916,75.4005,6583.0
2017-06-16 15:10:00,84.72,84.73,84.62,84.63,4930.0,75.3916,75.4005,75.3026,75.3115,4930.0
2017-06-16 15:15:00,84.64,84.66,84.62,84.63,3583.0,75.3204,75.3382,75.3026,75.3115,3583.0
2017-06-16 15:20:00,84.65,84.7,84.65,84.67,4185.0,75.3293,75.3738,75.3293,75.3471,4185.0
2017-06-16 15:25:00,84.67,84.67,84.61,84.66,3301.0,75.3471,75.3471,75.2937,75.3382,3301.0
2017-06-16 15:30:00,84.67,84.72,84.64,84.64,10974.0,75.3471,75.3916,75.3204,75.3204,10974.0
2017-06-16 15:35:00,84.64,84.7,84.63,84.7,10537.0,75.3204,75.3738,75.3115,75.3738,10537.0
2017-06-16 15:40:00,84.7,84.71,84.68,84.7,25503.0,75.3738,75.3827,75.356,75.3738,25503.0
2017-06-16 15:45:00,84.7,84.78,84.65,84.7,23133.0,75.3738,75.445,75.3293,75.3738,23133.0
2017-06-16 15:50:00,84.7,84.75,84.69,84.7,22491.0,75.3738,75.4183,75.3649,75.3738,22491.0
2017-06-16 15:55:00,84.7,84.72,84.69,84.71,66049.0,75.3738,75.3916,75.3649,75.3827,66049.0
2017-06-19 09:30:00,85.05,85.18,84.92,85.18,10502.0,75.6853,75.801,75.5696,75.801,10502.0
2017-06-19 09:35:00,85.17,85.3,85.12,85.21,5099.0,75.7921,75.9078,75.7476,75.8277,5099.0
2017-06-19 09:40:00,85.2,85.26,85.09,85.09,3066.0,75.8188,75.8722,75.7209,75.7209,3066.0
2017-06-19 09:45:00,85.09,85.19,85.09,85.17,1000.0,75.7209,75.8099,75.7209,75.7921,1000.0
2017-06-19 09:50:00,85.21,85.23,85.12,85.23,8494.0,75.8277,75.8455,75.7476,75.8455,8494.0
2017-06-19 09:55:00,85.21,85.23,85.14,85.17,3350.0,75.8277,75.8455,75.7654,75.7921,3350.0
2017-06-19 10:00:00,85.19,85.25,85.1,85.21,10006.0,75.8099,75.8633,75.7298,75.8277,10006.0
2017-06-19 10:05:00,85.17,85.25,85.14,85.23,4700.0,75.7921,75.8633,75.7654,75.8455,4700.0
2017-06-19 10:10:00,85.24,85.25,85.15,85.24,2025.0,75.8544,75.8633,75.7743,75.8544,2025.0
2017-06-19 10:15:00,85.26,85.32,85.23,85.3,8654.0,75.8722,75.9256,75.8455,75.9078,8654.0
2017-06-19 10:20:00,85.34,85.35,85.31,85.33,3300.0,75.9434,75.9523,75.9167,75.9345,3300.0
2017-06-19 10:25:00,85.29,85.35,85.22,85.35,4867.0,75.8989,75.9523,75.8366,75.9523,4867.0
2017-06-19 10:30:00,85.35,85.4,85.35,85.38,4400.0,75.9523,75.9968,75.9523,75.979,4400.0
2017-06-19 10:35:00,85.41,85.46,85.36,85.38,6208.0,76.0057,76.0501,75.9612,75.979,6208.0
2017-06-19 10:40:00,85.41,85.49,85.38,85.45,8555.0,76.0057,76.0768,75.979,76.0412,8555.0
2017-06-19 10:45:00,85.47,85.55,85.46,85.49,7950.0,76.059,76.1302,76.0501,76.0768,7950.0
2017-06-19 10:50:00,85.5,85.5,85.42,85.46,1800.0,76.0857,76.0857,76.0146,76.0501,1800.0
2017-06-19 10:55:00,85.43,85.45,85.42,85.44,3200.0,76.0235,76.0412,76.0146,76.0323,3200.0
2017-06-19 11:00:00,85.42,85.51,85.42,85.44,9912.0,76.0146,76.0946,76.0146,76.0323,9912.0
2017-06-19 11:05:00,85.44,85.48,85.44,85.45,1200.0,76.0323,76.0679,76.0323,76.0412,1200.0
2017-06-19 11:10:00,85.48,85.52,85.47,85.48,5812.0,76.0679,76.1035,76.059,76.0679,5812.0
2017-06-19 11:15:00,85.47,85.5,85.43,85.5,7142.0,76.059,76.0857,76.0235,76.0857,7142.0
2017-06-19 11:20:00,85.51,85.52,85.47,85.47,3100.0,76.0946,76.1035,76.059,76.059,3100.0
2017-06-19 11:25:00,85.44,85.48,85.43,85.45,6378.0,76.0323,76.0679,76.0235,76.0412,6378.0
2017-06-19 11:30:00,85.47,85.48,85.45,85.46,2073.0,76.059,76.0679,76.0412,76.0501,2073.0
2017-06-19 11:35:00,85.47,85.48,85.43,85.45,5575.0,76.059,76.0679,76.0235,76.0412,5575.0
2017-06-19 11:40:00,85.48,85.53,85.46,85.52,3336.0,76.0679,76.1124,76.0501,76.1035,3336.0
2017-06-19 11:45:00,85.53,85.53,85.53,85.53,1300.0,76.1124,76.1124,76.1124,76.1124,1300.0
2017-06-19 11:50:00,85.51,85.52,85.49,85.49,1462.0,76.0946,76.1035,76.0768,76.0768,1462.0
2017-06-19 11:55:00,85.51,85.57,85.51,85.53,2892.0,76.0946,76.148,76.0946,76.1124,2892.0
2017-06-19 12:00:00,85.51,85.57,85.51,85.53,2200.0,76.0946,76.148,76.0946,76.1124,2200.0
2017-06-19 12:05:00,85.54,85.58,85.52,85.52,4283.0,76.1213,76.1569,76.1035,76.1035,4283.0
2017-06-19 12:10:00,85.54,85.54,85.5,85.53,900.0,76.1213,76.1213,76.0857,76.1124,900.0
2017-06-19 12:15:00,85.52,85.52,85.5,85.5,814.0,76.1035,76.1035,76.0857,76.0857,814.0
2017-06-19 12:20:00,85.51,85.53,85.49,85.52,2783.0,76.0946,76.1124,76.0768,76.1035,2783.0
2017-06-19 12:25:00,85.53,85.57,85.53,85.56,5392.0,76.1124,76.148,76.1124,76.1391,5392.0
2017-06-19 12:30:00,85.53,85.54,85.51,85.54,1775.0,76.1124,76.1213,76.0946,76.1213,1775.0
2017-06-19 12:35:00,85.54,85.6,85.53,85.6,8291.0,76.1213,76.1747,76.1124,76.1747,8291.0
2017-06-19 12:40:00,85.62,85.62,85.6,85.62,3362.0,76.1925,76.1925,76.1747,76.1925,3362.0
2017-06-19 12:45:00,85.62,85.67,85.62,85.66,5514.0,76.1925,76.237,76.1925,76.2281,5514.0
2017-06-19 12:50:00,85.67,85.73,85.67,85.68,8855.0,76.237,76.2904,76.237,76.2459,8855.0
2017-06-19 12:55:00,85.69,85.8,85.68,85.73,5793.0,76.2548,76.3527,76.2459,76.2904,5793.0
2017-06-19 13:00:00,85.74,85.79,85.74,85.79,2452.0,76.2993,76.3438,76.2993,76.3438,2452.0
2017-06-19 13:05:00,85.79,85.84,85.77,85.84,8351.0,76.3438,76.3883,76.326,76.3883,8351.0
2017-06-19 13:10:00,85.84,85.84,85.82,85.83,3349.0,76.3883,76.3883,76.3705,76.3794,3349.0
2017-06-19 13:15:00,85.83,85.84,85.8,85.81,4842.0,76.3794,76.3883,76.3527,76.3616,4842.0
2017-06-19 13:20:00,85.81,85.84,85.81,85.84,1900.0,76.3616,76.3883,76.3616,76.3883,1900.0
2017-06-19 13:25:00,85.87,85.89,85.84,85.87,3852.0,76.415,76.4328,76.3883,76.415,3852.0
2017-06-19 13:30:00,85.84,85.89,85.84,85.87,4170.0,76.3883,76.4328,76.3883,76.415,4170.0
2017-06-19 13:35:00,85.86,85.87,85.83,85.84,5510.0,76.4061,76.415,76.3794,76.3883,5510.0
2017-06-19 13:40:00,85.83,85.84,85.81,85.83,2614.0,76.3794,76.3883,76.3616,76.3794,2614.0
2017-06-19 13:45:00,85.82,85.82,85.79,85.81,3748.0,76.3705,76.3705,76.3438,76.3616,3748.0
2017-06-19 13:50:00,85.81,85.85,85.79,85.82,3087.0,76.3616,76.3972,76.3438,76.3705,3087.0
2017-06-19 13:55:00,85.82,85.88,85.82,85.85,3500.0,76.3705,76.4239,76.3705,76.3972,3500.0
2017-06-19 14:00:00,85.84,85.85,85.82,85.84,6093.0,76.3883,76.3972,76.3705,76.3883,6093.0
2017-06-19 14:05:00,85.83,85.86,85.8,85.86,8787.0,76.3794,76.4061,76.3527,76.4061,8787.0
2017-06-19 14:10:00,85.88,85.93,85.88,85.93,5078.0,76.4239,76.4684,76.4239,76.4684,5078.0
2017-06-19 14:15:00,85.92,85.94,85.92,85.94,7526.0,76.4595,76.4773,76.4595,76.4773,7526.0
2017-06-19 14:20:00,85.94,85.95,85.9,85.9,3139.0,76.4773,76.4862,76.4417,76.4417,3139.0
2017-06-19 14:25:00,85.91,85.95,85.91,85.94,8144.0,76.4506,76.4862,76.4506,76.4773,8144.0
2017-06-19 14:30:00,85.95,85.99,85.95,85.97,8401.0,76.4862,76.5218,76.4862,76.504,8401.0
2017-06-19 14:35:00,85.98,86.01,85.98,86.01,4168.0,76.5129,76.5396,76.5129,76.5396,4168.0
2017-06-19 14:40:00,86.01,86.08,85.97,85.98,12617.0,76.5396,76.6019,76.504,76.5129,12617.0
2017-06-19 14:45:00,85.99,85.99,85.94,85.95,2976.0,76.5218,76.5218,76.4773,76.4862,2976.0
2017-06-19 14:50:00,85.93,85.97,85.93,85.97,3887.0,76.4684,76.504,76.4684,76.504,3887.0
2017-06-19 14:55:00,85.96,85.97,85.91,85.95,12676.0,76.4951,76.504,76.4506,76.4862,12676.0
2017-06-19 15:00:00,85.97,86.02,85.95,86.01,12615.0,76.504,76.5485,76.4862,76.5396,12615.0
2017-06-19 15:05:00,86.0,86.03,85.98,86.03,10296.0,76.5307,76.5574,76.5129,76.5574,10296.0
2017-06-19 15:10:00,86.03,86.13,86.02,86.13,10458.0,76.5574,76.6464,76.5485,76.6464,10458.0
2017-06-19 15:15:00,86.13,86.16,86.09,86.15,10052.0,76.6464,76.6731,76.6108,76.6642,10052.0
2017-06-19 15:20:00,86.15,86.15,86.09,86.12,12527.0,76.6642,76.6642,76.6108,76.6375,12527.0
2017-06-19 15:25:00,86.12,86.14,86.12,86.14,6509.0,76.6375,76.6553,76.6375,76.6553,6509.0
2017-06-19 15:30:00,86.13,86.2,86.12,86.17,11559.0,76.6464,76.7087,76.6375,76.682,11559.0
2017-06-19 15:35:00,86.18,86.28,86.17,86.27,21838.0,76.6909,76.7799,76.682,76.771,21838.0
2017-06-19 15:40:00,86.27,86.28,86.21,86.22,17224.0,76.771,76.7799,76.7176,76.7265,17224.0
2017-06-19 15:45:00,86.23,86.25,86.22,86.24,25585.0,76.7354,76.7532,76.7265,76.7443,25585.0
2017-06-19 15:50:00,86.24,86.3,86.23,86.25,39144.0,76.7443,76.7977,76.7354,76.7532,39144.0
2017-06-19 15:55:00,86.24,86.25,86.19,86.2,93438.0,76.7443,76.7532,76.6998,76.7087,93438.0
2017-06-20 09:30:00,86.0,86.01,85.49,85.5,37277.0,76.5307,76.5396,76.0768,76.0857,37277.0
2017-06-20 09:35:00,85.51,85.68,85.41,85.5,7066.0,76.0946,76.2459,76.0057,76.0857,7066.0
2017-06-20 09:40:00,85.5,85.67,85.5,85.56,6915.0,76.0857,76.237,76.0857,76.1391,6915.0
2017-06-20 09:45:00,85.52,85.84,85.52,85.74,4606.0,76.1035,76.3883,76.1035,76.2993,4606.0
2017-06-20 09:50:00,85.78,85.9,85.77,85.87,11665.0,76.3349,76.4417,76.326,76.415,11665.0
2017-06-20 09:55:00,85.89,85.93,85.71,85.71,2600.0,76.4328,76.4684,76.2726,76.2726,2600.0
2017-06-20 10:00:00,85.77,85.81,85.69,85.79,14622.0,76.326,76.3616,76.2548,76.3438,14622.0
2017-06-20 10:05:00,85.78,85.79,85.7,85.72,2450.0,76.3349,76.3438,76.2637,76.2815,2450.0
2017-06-20 10:10:00,85.71,85.77,85.7,85.73,5300.0,76.2726,76.326,76.2637,76.2904,5300.0
2017-06-20 10:15:00,85.71,85.81,85.7,85.77,5500.0,76.2726,76.3616,76.2637,76.326,5500.0
2017-06-20 10:20:00,85.77,85.87,85.75,85.81,4981.0,76.326,76.415,76.3082,76.3616,4981.0
2017-06-20 10:25:00,85.86,85.95,85.85,85.94,8864.0,76.4061,76.4862,76.3972,76.4773,8864.0
2017-06-20 10:30:00,85.95,86.03,85.92,85.97,6434.0,76.4862,76.5574,76.4595,76.504,6434.0
2017-06-20 10:35:00,85.97,85.97,85.89,85.9,2200.0,76.504,76.504,76.4328,76.4417,2200.0
2017-06-20 10:40:00,85.88,85.88,85.82,85.84,8430.0,76.4239,76.4239,76.3705,76.3883,8430.0
2017-06-20 10:45:00,85.83,85.88,85.83,85.87,11718.0,76.3794,76.4239,76.3794,76.415,11718.0
2017-06-20 10:50:00,85.86,85.88,85.8,85.8,4984.0,76.4061,76.4239,76.3527,76.3527,4984.0
2017-06-20 10:55:00,85.81,85.86,85.79,85.84,7883.0,76.3616,76.4061,76.3438,76.3883,7883.0
2017-06-20 11:00:00,85.86,85.9,85.83,85.84,26003.0,76.4061,76.4417,76.3794,76.3883,26003.0
2017-06-20 11:05:00,85.84,85.87,85.82,85.86,5200.0,76.3883,76.415,76.3705,76.4061,5200.0
2017-06-20 11:10:00,85.86,85.87,85.83,85.83,1899.0,76.4061,76.415,76.3794,76.3794,1899.0
2017-06-20 11:15:00,85.85,85.88,85.83,85.87,12296.0,76.3972,76.4239,76.3794,76.415,12296.0
2017-06-20 11:20:00,85.88,85.88,85.81,85.83,4320.0,76.4239,76.4239,76.3616,76.3794,4320.0
2017-06-20 11:25:00,85.82,85.85,85.81,85.84,8000.0,76.3705,76.3972,76.3616,76.3883,8000.0
2017-06-20 11:30:00,85.82,85.85,85.79,85.83,2243.0,76.3705,76.3972,76.3438,76.3794,2243.0
2017-06-20 11:35:00,85.83,85.83,85.77,85.81,3500.0,76.3794,76.3794,76.326,76.3616,3500.0
2017-06-20 11:40:00,85.8,85.83,85.77,85.83,3035.0,76.3527,76.3794,76.326,76.3794,3035.0
2017-06-20 11:45:00,85.81,85.83,85.79,85.8,5656.0,76.3616,76.3794,76.3438,76.3527,5656.0
2017-06-20 11:50:00,85.8,85.8,85.8,85.8,100.0,76.3527,76.3527,76.3527,76.3527,100.0
2017-06-20 11:55:00,85.82,85.83,85.82,85.82,5962.0,76.3705,76.3794,76.3705,76.3705,5962.0
2017-06-20 12:00:00,85.82,85.83,85.81,85.82,3400.0,76.3705,76.3794,76.3616,76.3705,3400.0
2017-06-20 12:05:00,85.82,85.83,85.82,85.82,8073.0,76.3705,76.3794,76.3705,76.3705,8073.0
2017-06-20 12:10:00,85.82,85.93,85.82,85.91,5894.0,76.3705,76.4684,76.3705,76.4506,5894.0
2017-06-20 12:15:00,85.91,85.92,85.87,85.88,4538.0,76.4506,76.4595,76.415,76.4239,4538.0
2017-06-20 12:20:00,85.86,85.88,85.82,85.84,3485.0,76.4061,76.4239,76.3705,76.3883,3485.0
2017-06-20 12:25:00,85.84,85.87,85.81,85.83,4120.0,76.3883,76.415,76.3616,76.3794,4120.0
2017-06-20 12:30:00,85.85,85.85,85.8,85.8,7464.0,76.3972,76.3972,76.3527,76.3527,7464.0
2017-06-20 12:35:00,85.81,85.81,85.8,85.8,1100.0,76.3616,76.3616,76.3527,76.3527,1100.0
2017-06-20 12:40:00,85.79,85.85,85.79,85.81,4355.0,76.3438,76.3972,76.3438,76.3616,4355.0
2017-06-20 12:45:00,85.79,85.8,85.75,85.8,1549.0,76.3438,76.3527,76.3082,76.3527,1549.0
2017-06-20 12:50:00,85.84,85.84,85.81,85.81,551.0,76.3883,76.3883,76.3616,76.3616,551.0
2017-06-20 12:55:00,85.84,85.85,85.8,85.81,4100.0,76.3883,76.3972,76.3527,76.3616,4100.0
2017-06-20 13:00:00,85.8,85.84,85.8,85.82,1629.0,76.3527,76.3883,76.3527,76.3705,1629.0
2017-06-20 13:05:00,85.8,85.84,85.8,85.82,1600.0,76.3527,76.3883,76.3527,76.3705,1600.0
2017-06-20 13:10:00,85.82,85.85,85.82,85.85,1700.0,76.3705,76.3972,76.3705,76.3972,1700.0
2017-06-20 13:15:00,85.82,85.85,85.82,85.84,4452.0,76.3705,76.3972,76.3705,76.3883,4452.0
2017-06-20 13:20:00,85.85,85.98,85.85,85.98,2673.0,76.3972,76.5129,76.3972,76.5129,2673.0
2017-06-20 13:25:00,85.97,85.99,85.88,85.88,4421.0,76.504,76.5218,76.4239,76.4239,4421.0
2017-06-20 13:30:00,85.88,85.88,85.85,85.86,1011.0,76.4239,76.4239,76.3972,76.4061,1011.0
2017-06-20 13:35:00,85.86,85.86,85.78,85.81,5619.0,76.4061,76.4061,76.3349,76.3616,5619.0
2017-06-20 13:40:00,85.81,85.83,85.77,85.83,2811.0,76.3616,76.3794,76.326,76.3794,2811.0
2017-06-20 13:45:00,85.83,85.85,85.83,85.83,1600.0,76.3794,76.3972,76.3794,76.3794,1600.0
2017-06-20 13:50:00,85.82,85.85,85.82,85.82,6752.0,76.3705,76.3972,76.3705,76.3705,6752.0
2017-06-20 13:55:00,85.82,85.82,85.78,85.82,2800.0,76.3705,76.3705,76.3349,76.3705,2800.0
2017-06-20 14:00:00,85.82,85.83,85.77,85.77,2583.0,76.3705,76.3794,76.326,76.326,2583.0
2017-06-20 14:05:00,85.78,85.8,85.76,85.76,2209.0,76.3349,76.3527,76.3171,76.3171,2209.0
2017-06-20 14:10:00,85.76,85.76,85.69,85.71,11562.0,76.3171,76.3171,76.2548,76.2726,11562.0
2017-06-20 14:15:00,85.71,85.72,85.69,85.7,3867.0,76.2726,76.2815,76.2548,76.2637,3867.0
2017-06-20 14:20:00,85.7,85.73,85.69,85.7,5000.0,76.2637,76.2904,76.2548,76.2637,5000.0
2017-06-20 14:25:00,85.71,85.75,85.69,85.71,2600.0,76.2726,76.3082,76.2548,76.2726,2600.0
2017-06-20 14:30:00,85.72,85.75,85.7,85.7,2050.0,76.2815,76.3082,76.2637,76.2637,2050.0
2017-06-20 14:35:00,85.69,85.73,85.69,85.7,3800.0,76.2548,76.2904,76.2548,76.2637,3800.0
2017-06-20 14:40:00,85.72,85.78,85.69,85.77,6399.0,76.2815,76.3349,76.2548,76.326,6399.0
2017-06-20 14:45:00,85.77,85.78,85.74,85.76,2573.0,76.326,76.3349,76.2993,76.3171,2573.0
2017-06-20 14:50:00,85.75,85.78,85.74,85.78,6230.0,76.3082,76.3349,76.2993,76.3349,6230.0
2017-06-20 14:55:00,85.79,85.82,85.78,85.81,3800.0,76.3438,76.3705,76.3349,76.3616,3800.0
2017-06-20 15:00:00,85.81,85.85,85.81,85.83,5113.0,76.3616,76.3972,76.3616,76.3794,5113.0
2017-06-20 15:05:00,85.83,85.83,85.76,85.77,4563.0,76.3794,76.3794,76.3171,76.326,4563.0
2017-06-20 15:10:00,85.77,85.85,85.77,85.85,3250.0,76.326,76.3972,76.326,76.3972,3250.0
2017-06-20 15:15:00,85.85,85.85,85.81,85.83,7367.0,76.3972,76.3972,76.3616,76.3794,7367.0
2017-06-20 15:20:00,85.83,85.85,85.82,85.83,9861.0,76.3794,76.3972,76.3705,76.3794,9861.0
2017-06-20 15:25:00,85.83,85.85,85.79,85.82,8671.0,76.3794,76.3972,76.3438,76.3705,8671.0
2017-06-20 15:30:00,85.84,85.84,85.78,85.81,8622.0,76.3883,76.3883,76.3349,76.3616,8622.0
2017-06-20 15:35:00,85.8,85.81,85.75,85.8,11745.0,76.3527,76.3616,76.3082,76.3527,11745.0
2017-06-20 15:40:00,85.79,85.84,85.77,85.78,20760.0,76.3438,76.3883,76.326,76.3349,20760.0
2017-06-20 15:45:00,85.78,85.8,85.76,85.78,19618.0,76.3349,76.3527,76.3171,76.3349,19618.0
2017-06-20 15:50:00,85.77,85.8,85.77,85.77,22301.0,76.326,76.3527,76.326,76.326,22301.0
2017-06-20 15:55:00,85.78,85.8,85.75,85.75,52822.0,76.3349,76.3527,76.3082,76.3082,52822.0
2017-06-21 09:30:00,86.07,86.07,85.82,85.89,22169.0,76.593,76.593,76.3705,76.4328,22169.0
2017-06-21 09:35:00,85.89,86.06,85.89,86.06,3178.0,76.4328,76.5841,76.4328,76.5841,3178.0
2017-06-21 09:40:00,86.06,86.12,85.94,85.94,5300.0,76.5841,76.6375,76.4773,76.4773,5300.0
2017-06-21 09:45:00,85.97,86.1,85.88,85.95,13173.0,76.504,76.6197,76.4239,76.4862,13173.0
2017-06-21 09:50:00,86.0,86.01,85.92,85.98,8682.0,76.5307,76.5396,76.4595,76.5129,8682.0
2017-06-21 09:55:00,86.01,86.15,85.95,86.0,20373.0,76.5396,76.6642,76.4862,76.5307,20373.0
2017-06-21 10:00:00,86.0,86.1,85.99,86.04,7686.0,76.5307,76.6197,76.5218,76.5663,7686.0
2017-06-21 10:05:00,86.04,86.1,86.03,86.07,7489.0,76.5663,76.6197,76.5574,76.593,7489.0
2017-06-21 10:10:00,86.03,86.1,85.98,86.09,34999.0,76.5574,76.6197,76.5129,76.6108,34999.0
2017-06-21 10:15:00,86.08,86.1,86.02,86.09,15491.0,76.6019,76.6197,76.5485,76.6108,15491.0
2017-06-21 10:20:00,86.1,86.24,86.09,86.22,26777.0,76.6197,76.7443,76.6108,76.7265,26777.0
2017-06-21 10:25:00,86.2,86.23,86.16,86.19,11450.0,76.7087,76.7354,76.6731,76.6998,11450.0
2017-06-21 10:30:00,86.21,86.24,86.09,86.1,16808.0,76.7176,76.7443,76.6108,76.6197,16808.0
2017-06-21 10:35:00,86.09,86.23,86.09,86.23,29815.0,76.6108,76.7354,76.6108,76.7354,29815.0
2017-06-21 10:40:00,86.19,86.22,86.14,86.22,23238.0,76.6998,76.7265,76.6553,76.7265,23238.0
2017-06-21 10:45:00,86.22,86.23,86.12,86.13,4050.0,76.7265,76.7354,76.6375,76.6464,4050.0
2017-06-21 10:50:00,86.12,86.15,86.05,86.09,4565.0,76.6375,76.6642,76.5752,76.6108,4565.0
2017-06-21 10:55:00,86.06,86.13,86.01,86.13,9150.0,76.5841,76.6464,76.5396,76.6464,9150.0
2017-06-21 11:00:00,86.09,86.13,86.06,86.11,6753.0,76.6108,76.6464,76.5841,76.6286,6753.0
2017-06-21 11:05:00,86.13,86.2,86.13,86.16,14270.0,76.6464,76.7087,76.6464,76.6731,14270.0
2017-06-21 11:10:00,86.17,86.17,86.11,86.16,2593.0,76.682,76.682,76.6286,76.6731,2593.0
2017-06-21 11:15:00,86.15,86.16,86.13,86.13,4000.0,76.6642,76.6731,76.6464,76.6464,4000.0
2017-06-21 11:20:00,86.14,86.22,86.14,86.15,6285.0,76.6553,76.7265,76.6553,76.6642,6285.0
2017-06-21 11:25:00,86.15,86.18,86.11,86.14,8325.0,76.6642,76.6909,76.6286,76.6553,8325.0
2017-06-21 11:30:00,86.13,86.22,86.13,86.15,15035.0,76.6464,76.7265,76.6464,76.6642,15035.0
2017-06-21 11:35:00,86.15,86.18,86.13,86.15,1401.0,76.6642,76.6909,76.6464,76.6642,1401.0
2017-06-21 11:40:00,86.15,86.15,86.12,86.13,2205.0,76.6642,76.6642,76.6375,76.6464,2205.0
2017-06-21 11:45:00,86.12,86.16,86.07,86.16,7567.0,76.6375,76.6731,76.593,76.6731,7567.0
2017-06-21 11:50:00,86.16,86.16,86.13,86.15,1609.0,76.6731,76.6731,76.6464,76.6642,1609.0
2017-06-21 11:55:00,86.15,86.18,86.14,86.18,12967.0,76.6642,76.6909,76.6553,76.6909,12967.0
2017-06-21 12:00:00,86.19,86.38,86.19,86.22,72543.0,76.6998,76.8688,76.6998,76.7265,72543.0
2017-06-21 12:05:00,86.24,86.24,86.15,86.2,4702.0,76.7443,76.7443,76.6642,76.7087,4702.0
2017-06-21 12:10:00,86.2,86.2,86.14,86.16,9500.0,76.7087,76.7087,76.6553,76.6731,9500.0
2017-06-21 12:15:00,86.16,86.2,86.14,86.2,8805.0,76.6731,76.7087,76.6553,76.7087,8805.0
2017-06-21 12:20:00,86.18,86.19,86.14,86.18,3300.0,76.6909,76.6998,76.6553,76.6909,3300.0
2017-06-21 12:25:00,86.18,86.2,86.15,86.15,2500.0,76.6909,76.7087,76.6642,76.6642,2500.0
2017-06-21 12:30:00,86.16,86.21,86.15,86.2,4139.0,76.6731,76.7176,76.6642,76.7087,4139.0
2017-06-21 12:35:00,86.19,86.21,86.17,86.2,1917.0,76.6998,76.7176,76.682,76.7087,1917.0
2017-06-21 12:40:00,86.19,86.19,86.13,86.15,2500.0,76.6998,76.6998,76.6464,76.6642,2500.0
2017-06-21 12:45:00,86.15,86.16,86.07,86.09,2583.0,76.6642,76.6731,76.593,76.6108,2583.0
2017-06-21 12:50:00,86.09,86.2,86.09,86.2,2923.0,76.6108,76.7087,76.6108,76.7087,2923.0
2017-06-21 12:55:00,86.18,86.18,86.11,86.15,4077.0,76.6909,76.6909,76.6286,76.6642,4077.0
2017-06-21 13:00:00,86.15,86.21,86.13,86.21,10034.0,76.6642,76.7176,76.6464,76.7176,10034.0
2017-06-21 13:05:00,86.2,86.27,86.2,86.27,1515.0,76.7087,76.771,76.7087,76.771,1515.0
2017-06-21 13:10:00,86.29,86.32,86.24,86.26,6356.0,76.7888,76.8155,76.7443,76.7621,6356.0
2017-06-21 13:15:00,86.26,86.3,86.26,86.28,2409.0,76.7621,76.7977,76.7621,76.7799,2409.0
2017-06-21 13:20:00,86.28,86.3,86.26,86.26,6850.0,76.7799,76.7977,76.7621,76.7621,6850.0
2017-06-21 13:25:00,86.27,86.27,86.22,86.23,1949.0,76.771,76.771,76.7265,76.7354,1949.0
2017-06-21 13:30:00,86.2,86.25,86.2,86.21,3311.0,76.7087,76.7532,76.7087,76.7176,3311.0
2017-06-21 13:35:00,86.19,86.22,86.18,86.22,4937.0,76.6998,76.7265,76.6909,76.7265,4937.0
2017-06-21 13:40:00,86.23,86.25,86.18,86.2,11277.0,76.7354,76.7532,76.6909,76.7087,11277.0
2017-06-21 13:45:00,86.2,86.21,86.19,86.21,4056.0,76.7087,76.7176,76.6998,76.7176,4056.0
2017-06-21 13:50:00,86.22,86.22,86.12,86.15,7494.0,76.7265,76.7265,76.6375,76.6642,7494.0
2017-06-21 13:55:00,86.14,86.15,86.13,86.15,3700.0,76.6553,76.6642,76.6464,76.6642,3700.0
2017-06-21 14:00:00,86.14,86.14,86.09,86.1,3642.0,76.6553,76.6553,76.6108,76.6197,3642.0
2017-06-21 14:05:00,86.09,86.15,86.08,86.14,5776.0,76.6108,76.6642,76.6019,76.6553,5776.0
2017-06-21 14:10:00,86.12,86.15,86.1,86.14,3428.0,76.6375,76.6642,76.6197,76.6553,3428.0
2017-06-21 14:15:00,86.13,86.16,86.1,86.16,2300.0,76.6464,76.6731,76.6197,76.6731,2300.0
2017-06-21 14:20:00,86.14,86.18,86.14,86.15,2899.0,76.6553,76.6909,76.6553,76.6642,2899.0
2017-06-21 14:25:00,86.15,86.17,86.14,86.15,7625.0,76.6642,76.682,76.6553,76.6642,7625.0
2017-06-21 14:30:00,86.16,86.17,86.14,86.15,5037.0,76.6731,76.682,76.6553,76.6642,5037.0
2017-06-21 14:35:00,86.14,86.23,86.14,86.23,24141.0,76.6553,76.7354,76.6553,76.7354,24141.0
2017-06-21 14:40:00,86.23,86.3,86.19,86.26,29593.0,76.7354,76.7977,76.6998,76.7621,29593.0
2017-06-21 14:45:00,86.26,86.26,86.19,86.21,37302.0,76.7621,76.7621,76.6998,76.7176,37302.0
2017-06-21 14:50:00,86.21,86.23,86.19,86.22,4573.0,76.7176,76.7354,76.6998,76.7265,4573.0
2017-06-21 14:55:00,86.2,86.24,86.19,86.23,5989.0,76.7087,76.7443,76.6998,76.7354,5989.0
2017-06-21 15:00:00,86.2,86.22,86.14,86.14,64349.0,76.7087,76.7265,76.6553,76.6553,64349.0
2017-06-21 15:05:00,86.14,86.17,86.11,86.17,13239.0,76.6553,76.682,76.6286,76.682,13239.0
2017-06-21 15:10:00,86.18,86.18,86.14,86.15,10809.0,76.6909,76.6909,76.6553,76.6642,10809.0
2017-06-21 15:15:00,86.16,86.18,86.14,86.17,7325.0,76.6731,76.6909,76.6553,76.682,7325.0
2017-06-21 15:20:00,86.17,86.18,86.15,86.17,4670.0,76.682,76.6909,76.6642,76.682,4670.0
2017-06-21 15:25:00,86.17,86.19,86.15,86.19,6584.0,76.682,76.6998,76.6642,76.6998,6584.0
2017-06-21 15:30:00,86.19,86.19,86.15,86.18,7867.0,76.6998,76.6998,76.6642,76.6909,7867.0
2017-06-21 15:35:00,86.17,86.17,86.14,86.16,11333.0,76.682,76.682,76.6553,76.6731,11333.0
2017-06-21 15:40:00,86.15,86.19,86.13,86.19,32318.0,76.6642,76.6998,76.6464,76.6998,32318.0
2017-06-21 15:45:00,86.19,86.19,86.18,86.19,24773.0,76.6998,76.6998,76.6909,76.6998,24773.0
2017-06-21 15:50:00,86.19,86.19,86.18,86.19,27999.0,76.6998,76.6998,76.6909,76.6998,27999.0
2017-06-21 15:55:00,86.19,86.29,86.18,86.25,49258.0,76.6998,76.7888,76.6909,76.7532,49258.0
2017-06-22 09:30:00,86.25,86.55,85.95,86.49,16404.0,76.7532,77.0201,76.4862,76.9667,16404.0
2017-06-22 09:35:00,86.53,86.59,86.39,86.57,11051.0,77.0023,77.0557,76.8777,77.0379,11051.0
2017-06-22 09:40:00,86.55,86.77,86.55,86.62,14040.0,77.0201,77.2159,77.0201,77.0824,14040.0
2017-06-22 09:45:00,86.52,86.65,86.51,86.6,5501.0,76.9934,77.1091,76.9845,77.0646,5501.0
2017-06-22 09:50:00,86.6,86.63,86.41,86.43,5388.0,77.0646,77.0913,76.8955,76.9133,5388.0
2017-06-22 09:55:00,86.4,86.49,86.38,86.45,5245.0,76.8866,76.9667,76.8688,76.9311,5245.0
2017-06-22 10:00:00,86.46,86.46,86.11,86.16,10122.0,76.94,76.94,76.6286,76.6731,10122.0
2017-06-22 10:05:00,86.21,86.26,86.13,86.2,7343.0,76.7176,76.7621,76.6464,76.7087,7343.0
2017-06-22 10:10:00,86.2,86.38,86.2,86.32,3600.0,76.7087,76.8688,76.7087,76.8155,3600.0
2017-06-22 10:15:00,86.4,86.44,86.35,86.42,3378.0,76.8866,76.9222,76.8422,76.9044,3378.0
2017-06-22 10:20:00,86.41,86.43,86.34,86.4,5412.0,76.8955,76.9133,76.8333,76.8866,5412.0
2017-06-22 10:25:00,86.38,86.53,86.38,86.47,3591.0,76.8688,77.0023,76.8688,76.9489,3591.0
2017-06-22 10:30:00,86.51,86.62,86.46,86.58,8359.0,76.9845,77.0824,76.94,77.0468,8359.0
2017-06-22 10:35:00,86.58,86.73,86.58,86.73,10054.0,77.0468,77.1803,77.0468,77.1803,10054.0
2017-06-22 10:40:00,86.74,86.77,86.7,86.7,2300.0,77.1892,77.2159,77.1536,77.1536,2300.0
2017-06-22 10:45:00,86.69,86.7,86.63,86.63,6637.0,77.1447,77.1536,77.0913,77.0913,6637.0
2017-06-22 10:50:00,86.64,86.87,86.64,86.87,9322.0,77.1002,77.3049,77.1002,77.3049,9322.0
2017-06-22 10:55:00,86.86,86.86,86.71,86.71,5048.0,77.296,77.296,77.1625,77.1625,5048.0
2017-06-22 11:00:00,86.74,86.77,86.64,86.64,4902.0,77.1892,77.2159,77.1002,77.1002,4902.0
2017-06-22 11:05:00,86.65,86.78,86.65,86.78,4507.0,77.1091,77.2248,77.1091,77.2248,4507.0
2017-06-22 11:10:00,86.76,86.8,86.74,86.74,4710.0,77.207,77.2426,77.1892,77.1892,4710.0
2017-06-22 11:15:00,86.75,86.76,86.63,86.63,3274.0,77.1981,77.207,77.0913,77.0913,3274.0
2017-06-22 11:20:00,86.62,86.66,86.6,86.66,2400.0,77.0824,77.118,77.0646,77.118,2400.0
2017-06-22 11:25:00,86.66,86.81,86.65,86.8,6240.0,77.118,77.2515,77.1091,77.2426,6240.0
2017-06-22 11:30:00,86.81,86.89,86.81,86.86,7379.0,77.2515,77.3227,77.2515,77.296,7379.0
2017-06-22 11:35:00,86.87,86.96,86.86,86.93,5147.0,77.3049,77.385,77.296,77.3583,5147.0
2017-06-22 11:40:00,86.95,86.97,86.88,86.88,9292.0,77.3761,77.3939,77.3138,77.3138,9292.0
2017-06-22 11:45:00,86.84,86.92,86.8,86.92,7361.0,77.2782,77.3494,77.2426,77.3494,7361.0
2017-06-22 11:50:00,86.88,86.98,86.88,86.98,2718.0,77.3138,77.4028,77.3138,77.4028,2718.0
2017-06-22 11:55:00,86.97,87.11,86.97,87.1,11455.0,77.3939,77.5185,77.3939,77.5096,11455.0
2017-06-22 12:00:00,87.11,87.23,87.1,87.14,9330.0,77.5185,77.6253,77.5096,77.5452,9330.0
2017-06-22 12:05:00,87.14,87.28,87.14,87.24,11298.0,77.5452,77.6698,77.5452,77.6342,11298.0
2017-06-22 12:10:00,87.23,87.29,87.2,87.28,5371.0,77.6253,77.6786,77.5986,77.6698,5371.0
2017-06-22 12:15:00,87.29,87.29,87.23,87.23,6199.0,77.6786,77.6786,77.6253,77.6253,6199.0
2017-06-22 12:20:00,87.22,87.3,87.2,87.3,4161.0,77.6164,77.6875,77.5986,77.6875,4161.0
2017-06-22 12:25:00,87.3,87.38,87.29,87.38,7622.0,77.6875,77.7587,77.6786,77.7587,7622.0
2017-06-22 12:30:00,87.35,87.37,87.3,87.31,7765.0,77.732,77.7498,77.6875,77.6964,7765.0
2017-06-22 12:35:00,87.3,87.37,87.27,87.34,10813.0,77.6875,77.7498,77.6609,77.7231,10813.0
2017-06-22 12:40:00,87.33,87.36,87.32,87.36,4238.0,77.7142,77.7409,77.7053,77.7409,4238.0
2017-06-22 12:45:00,87.37,87.39,87.34,87.39,8653.0,77.7498,77.7676,77.7231,77.7676,8653.0
2017-06-22 12:50:00,87.36,87.45,87.36,87.45,7132.0,77.7409,77.821,77.7409,77.821,7132.0
2017-06-22 12:55:00,87.41,87.47,87.4,87.47,9677.0,77.7854,77.8388,77.7765,77.8388,9677.0
2017-06-22 13:00:00,87.49,87.53,87.45,87.47,39680.0,77.8566,77.8922,77.821,77.8388,39680.0
2017-06-22 13:05:00,87.48,87.53,87.44,87.52,24973.0,77.8477,77.8922,77.8121,77.8833,24973.0
2017-06-22 13:10:00,87.5,87.5,87.48,87.48,5382.0,77.8655,77.8655,77.8477,77.8477,5382.0
2017-06-22 13:15:00,87.46,87.46,87.4,87.44,26583.0,77.8299,77.8299,77.7765,77.8121,26583.0
2017-06-22 13:20:00,87.44,87.44,87.4,87.4,5079.0,77.8121,77.8121,77.7765,77.7765,5079.0
2017-06-22 13:25:00,87.37,87.49,87.37,87.46,5278.0,77.7498,77.8566,77.7498,77.8299,5278.0
2017-06-22 13:30:00,87.46,87.52,87.46,87.51,4737.0,77.8299,77.8833,77.8299,77.8744,4737.0
2017-06-22 13:35:00,87.5,87.54,87.5,87.52,4838.0,77.8655,77.9011,77.8655,77.8833,4838.0
2017-06-22 13:40:00,87.51,87.53,87.51,87.52,4293.0,77.8744,77.8922,77.8744,77.8833,4293.0
2017-06-22 13:45:00,87.53,87.57,87.53,87.57,5439.0,77.8922,77.9278,77.8922,77.9278,5439.0
2017-06-22 13:50:00,87.55,87.58,87.55,87.58,4568.0,77.91,77.9367,77.91,77.9367,4568.0
2017-06-22 13:55:00,87.56,87.57,87.56,87.56,5271.0,77.9189,77.9278,77.9189,77.9189,5271.0
2017-06-22 14:00:00,87.56,87.67,87.56,87.65,17553.0,77.9189,78.0168,77.9189,77.999,17553.0
2017-06-22 14:05:00,87.65,87.7,87.65,87.68,9678.0,77.999,78.0435,77.999,78.0257,9678.0
2017-06-22 14:10:00,87.67,87.67,87.63,87.67,12338.0,78.0168,78.0168,77.9812,78.0168,12338.0
2017-06-22 14:15:00,87.66,87.68,87.64,87.65,4804.0,78.0079,78.0257,77.9901,77.999,4804.0
2017-06-22 14:20:00,87.63,87.64,87.56,87.6,11088.0,77.9812,77.9901,77.9189,77.9545,11088.0
2017-06-22 14:25:00,87.59,87.66,87.58,87.64,23071.0,77.9456,78.0079,77.9367,77.9901,23071.0
2017-06-22 14:30:00,87.62,87.63,87.55,87.55,10152.0,77.9723,77.9812,77.91,77.91,10152.0
2017-06-22 14:35:00,87.55,87.55,87.42,87.45,7800.0,77.91,77.91,77.7943,77.821,7800.0
2017-06-22 14:40:00,87.47,87.47,87.42,87.42,4700.0,77.8388,77.8388,77.7943,77.7943,4700.0
2017-06-22 14:45:00,87.43,87.45,87.39,87.39,7414.0,77.8032,77.821,77.7676,77.7676,7414.0
2017-06-22 14:50:00,87.4,87.4,87.37,87.39,7229.0,77.7765,77.7765,77.7498,77.7676,7229.0
2017-06-22 14:55:00,87.39,87.49,87.39,87.48,5070.0,77.7676,77.8566,77.7676,77.8477,5070.0
2017-06-22 15:00:00,87.48,87.52,87.46,87.47,9225.0,77.8477,77.8833,77.8299,77.8388,9225.0
2017-06-22 15:05:00,87.45,87.46,87.44,87.46,5421.0,77.821,77.8299,77.8121,77.8299,5421.0
2017-06-22 15:10:00,87.45,87.52,87.39,87.45,54725.0,77.821,77.8833,77.7676,77.821,54725.0
2017-06-22 15:15:00,87.44,87.5,87.44,87.48,18016.0,77.8121,77.8655,77.8121,77.8477,18016.0
2017-06-22 15:20:00,87.47,87.48,87.46,87.46,7779.0,77.8388,77.8477,77.8299,77.8299,7779.0
2017-06-22 15:25:00,87.45,87.49,87.42,87.48,4727.0,77.821,77.8566,77.7943,77.8477,4727.0
2017-06-22 15:30:00,87.49,87.5,87.46,87.46,12826.0,77.8566,77.8655,77.8299,77.8299,12826.0
2017-06-22 15:35:00,87.47,87.47,87.39,87.41,17526.0,77.8388,77.8388,77.7676,77.7854,17526.0
2017-06-22 15:40:00,87.42,87.47,87.39,87.45,31047.0,77.7943,77.8388,77.7676,77.821,31047.0
2017-06-22 15:45:00,87.45,87.54,87.45,87.54,26345.0,77.821,77.9011,77.821,77.9011,26345.0
2017-06-22 15:50:00,87.53,87.53,87.45,87.52,38878.0,77.8922,77.8922,77.821,77.8833,38878.0
2017-06-22 15:55:00,87.51,87.52,87.36,87.37,70144.0,77.8744,77.8833,77.7409,77.7498,70144.0
2017-06-23 09:30:00,87.41,87.49,87.08,87.26,8703.0,77.7854,77.8566,77.4918,77.652,8703.0
2017-06-23 09:35:00,87.43,87.61,87.34,87.59,3650.0,77.8032,77.9634,77.7231,77.9456,3650.0
2017-06-23 09:40:00,87.54,87.69,87.48,87.48,4732.0,77.9011,78.0346,77.8477,77.8477,4732.0
2017-06-23 09:45:00,87.46,87.47,87.32,87.47,6004.0,77.8299,77.8388,77.7053,77.8388,6004.0
2017-06-23 09:50:00,87.46,87.59,87.38,87.5,7502.0,77.8299,77.9456,77.7587,77.8655,7502.0
2017-06-23 09:55:00,87.48,87.6,87.48,87.56,35061.0,77.8477,77.9545,77.8477,77.9189,35061.0
2017-06-23 10:00:00,87.59,87.61,87.3,87.32,28869.0,77.9456,77.9634,77.6875,77.7053,28869.0
2017-06-23 10:05:00,87.34,87.49,87.29,87.46,9963.0,77.7231,77.8566,77.6786,77.8299,9963.0
2017-06-23 10:10:00,87.44,87.51,87.38,87.5,6037.0,77.8121,77.8744,77.7587,77.8655,6037.0
2017-06-23 10:15:00,87.48,87.56,87.46,87.53,7778.0,77.8477,77.9189,77.8299,77.8922,7778.0
2017-06-23 10:20:00,87.53,87.6,87.49,87.6,12646.0,77.8922,77.9545,77.8566,77.9545,12646.0
2017-06-23 10:25:00,87.58,87.77,87.58,87.76,4000.0,77.9367,78.1058,77.9367,78.0969,4000.0
2017-06-23 10:30:00,87.77,87.91,87.76,87.91,9452.0,78.1058,78.2304,78.0969,78.2304,9452.0
2017-06-23 10:35:00,87.88,87.93,87.84,87.9,3785.0,78.2037,78.2482,78.1681,78.2215,3785.0
2017-06-23 10:40:00,87.89,87.89,87.79,87.79,4513.0,78.2126,78.2126,78.1236,78.1236,4513.0
2017-06-23 10:45:00,87.74,87.85,87.74,87.84,4122.0,78.0791,78.177,78.0791,78.1681,4122.0
2017-06-23 10:50:00,87.83,87.89,87.83,87.89,1894.0,78.1592,78.2126,78.1592,78.2126,1894.0
2017-06-23 10:55:00,87.9,87.93,87.85,87.87,1868.0,78.2215,78.2482,78.177,78.1948,1868.0
2017-06-23 11:00:00,87.86,87.97,87.85,87.95,5276.0,78.1859,78.2838,78.177,78.266,5276.0
2017-06-23 11:05:00,87.96,87.98,87.92,87.93,10098.0,78.2749,78.2927,78.2393,78.2482,10098.0
2017-06-23 11:10:00,87.91,87.98,87.87,87.96,17701.0,78.2304,78.2927,78.1948,78.2749,17701.0
2017-06-23 11:15:00,87.96,88.16,87.96,88.1,41713.0,78.2749,78.4529,78.2749,78.3995,41713.0
2017-06-23 11:20:00,88.1,88.2,88.08,88.15,10935.0,78.3995,78.4885,78.3817,78.444,10935.0
2017-06-23 11:25:00,88.15,88.16,88.01,88.05,7959.0,78.444,78.4529,78.3194,78.355,7959.0
2017-06-23 11:30:00,88.06,88.16,88.03,88.13,8958.0,78.3639,78.4529,78.3372,78.4262,8958.0
2017-06-23 11:35:00,88.15,88.16,87.97,88.01,35781.0,78.444,78.4529,78.2838,78.3194,35781.0
2017-06-23 11:40:00,88.01,88.08,88.0,88.05,11450.0,78.3194,78.3817,78.3105,78.355,11450.0
2017-06-23 11:45:00,88.07,88.1,88.02,88.08,12501.0,78.3728,78.3995,78.3283,78.3817,12501.0
2017-06-23 11:50:00,88.09,88.11,88.05,88.05,7732.0,78.3906,78.4084,78.355,78.355,7732.0
2017-06-23 11:55:00,88.06,88.08,88.05,88.07,2870.0,78.3639,78.3817,78.355,78.3728,2870.0
2017-06-23 12:00:00,88.05,88.08,88.04,88.04,3810.0,78.355,78.3817,78.3461,78.3461,3810.0
2017-06-23 12:05:00,88.02,88.07,88.02,88.07,3751.0,78.3283,78.3728,78.3283,78.3728,3751.0
2017-06-23 12:10:00,88.07,88.16,88.03,88.12,8760.0,78.3728,78.4529,78.3372,78.4173,8760.0
2017-06-23 12:15:00,88.13,88.15,88.13,88.15,1964.0,78.4262,78.444,78.4262,78.444,1964.0
2017-06-23 12:20:00,88.11,88.13,88.08,88.09,3170.0,78.4084,78.4262,78.3817,78.3906,3170.0
2017-06-23 12:25:00,88.08,88.11,88.06,88.11,4400.0,78.3817,78.4084,78.3639,78.4084,4400.0
2017-06-23 12:30:00,88.1,88.18,88.09,88.16,5658.0,78.3995,78.4707,78.3906,78.4529,5658.0
2017-06-23 12:35:00,88.16,88.18,88.13,88.18,1903.0,78.4529,78.4707,78.4262,78.4707,1903.0
2017-06-23 12:40:00,88.19,88.19,88.16,88.19,1089.0,78.4796,78.4796,78.4529,78.4796,1089.0
2017-06-23 12:45:00,88.19,88.2,88.16,88.17,1667.0,78.4796,78.4885,78.4529,78.4618,1667.0
2017-06-23 12:50:00,88.18,88.18,88.11,88.12,2302.0,78.4707,78.4707,78.4084,78.4173,2302.0
2017-06-23 12:55:00,88.14,88.18,88.12,88.12,2981.0,78.4351,78.4707,78.4173,78.4173,2981.0
2017-06-23 13:00:00,88.16,88.18,88.12,88.16,65000.0,78.4529,78.4707,78.4173,78.4529,65000.0
2017-06-23 13:05:00,88.17,88.21,88.12,88.15,6295.0,78.4618,78.4973,78.4173,78.444,6295.0
2017-06-23 13:10:00,88.14,88.21,88.12,88.15,5995.0,78.4351,78.4973,78.4173,78.444,5995.0
2017-06-23 13:15:00,88.12,88.15,88.07,88.11,3334.0,78.4173,78.444,78.3728,78.4084,3334.0
2017-06-23 13:20:00,88.14,88.14,88.1,88.11,1306.0,78.4351,78.4351,78.3995,78.4084,1306.0
2017-06-23 13:25:00,88.09,88.11,88.06,88.08,4220.0,78.3906,78.4084,78.3639,78.3817,4220.0
2017-06-23 13:30:00,88.06,88.1,88.05,88.1,2743.0,78.3639,78.3995,78.355,78.3995,2743.0
2017-06-23 13:35:00,88.1,88.13,88.06,88.13,8448.0,78.3995,78.4262,78.3639,78.4262,8448.0
2017-06-23 13:40:00,88.13,88.2,88.13,88.18,10900.0,78.4262,78.4885,78.4262,78.4707,10900.0
2017-06-23 13:45:00,88.18,88.27,88.18,88.26,14360.0,78.4707,78.5507,78.4707,78.5418,14360.0
2017-06-23 13:50:00,88.27,88.27,88.24,88.26,3247.0,78.5507,78.5507,78.524,78.5418,3247.0
2017-06-23 13:55:00,88.26,88.29,88.26,88.26,2200.0,78.5418,78.5685,78.5418,78.5418,2200.0
2017-06-23 14:00:00,88.26,88.28,88.2,88.2,8075.0,78.5418,78.5596,78.4885,78.4885,8075.0
2017-06-23 14:05:00,88.2,88.26,88.2,88.23,11691.0,78.4885,78.5418,78.4885,78.5151,11691.0
2017-06-23 14:10:00,88.24,88.35,88.24,88.35,5381.0,78.524,78.6219,78.524,78.6219,5381.0
2017-06-23 14:15:00,88.32,88.34,88.31,88.31,3200.0,78.5952,78.613,78.5863,78.5863,3200.0
2017-06-23 14:20:00,88.31,88.31,88.25,88.27,6586.0,78.5863,78.5863,78.5329,78.5507,6586.0
2017-06-23 14:25:00,88.28,88.29,88.27,88.28,3657.0,78.5596,78.5685,78.5507,78.5596,3657.0
2017-06-23 14:30:00,88.28,88.32,88.26,88.3,7790.0,78.5596,78.5952,78.5418,78.5774,7790.0
2017-06-23 14:35:00,88.31,88.31,88.25,88.25,2669.0,78.5863,78.5863,78.5329,78.5329,2669.0
2017-06-23 14:40:00,88.25,88.25,88.14,88.17,8566.0,78.5329,78.5329,78.4351,78.4618,8566.0
2017-06-23 14:45:00,88.16,88.22,88.16,88.21,3443.0,78.4529,78.5062,78.4529,78.4973,3443.0
2017-06-23 14:50:00,88.21,88.26,88.21,88.26,5500.0,78.4973,78.5418,78.4973,78.5418,5500.0
2017-06-23 14:55:00,88.26,88.27,88.23,88.25,5960.0,78.5418,78.5507,78.5151,78.5329,5960.0
2017-06-23 15:00:00,88.23,88.24,88.07,88.12,14584.0,78.5151,78.524,78.3728,78.4173,14584.0
2017-06-23 15:05:00,88.13,88.15,88.1,88.15,7077.0,78.4262,78.444,78.3995,78.444,7077.0
2017-06-23 15:10:00,88.13,88.14,88.11,88.13,5094.0,78.4262,78.4351,78.4084,78.4262,5094.0
2017-06-23 15:15:00,88.12,88.2,88.07,88.19,16754.0,78.4173,78.4885,78.3728,78.4796,16754.0
2017-06-23 15:20:00,88.19,88.2,88.17,88.19,13155.0,78.4796,78.4885,78.4618,78.4796,13155.0
2017-06-23 15:25:00,88.19,88.21,88.13,88.15,11327.0,78.4796,78.4973,78.4262,78.444,11327.0
2017-06-23 15:30:00,88.14,88.18,88.11,88.18,84346.0,78.4351,78.4707,78.4084,78.4707,84346.0
2017-06-23 15:35:00,88.19,88.23,88.16,88.23,15907.0,78.4796,78.5151,78.4529,78.5151,15907.0
2017-06-23 15:40:00,88.23,88.44,88.21,88.43,28196.0,78.5151,78.702,78.4973,78.6931,28196.0
2017-06-23 15:45:00,88.43,88.52,88.37,88.51,54520.0,78.6931,78.7732,78.6397,78.7643,54520.0
2017-06-23 15:50:00,88.51,88.64,88.48,88.6,76840.0,78.7643,78.88,78.7376,78.8444,76840.0
2017-06-23 15:55:00,88.6,88.76,88.6,88.63,183763.0,78.8444,78.9868,78.8444,78.8711,183763.0
2017-06-26 09:30:00,88.75,88.75,88.55,88.64,18256.0,78.9779,78.9779,78.7999,78.88,18256.0
2017-06-26 09:35:00,88.69,88.85,88.68,88.73,9526.0,78.9245,79.0669,78.9156,78.9601,9526.0
2017-06-26 09:40:00,88.72,88.73,88.49,88.71,4754.0,78.9512,78.9601,78.7465,78.9423,4754.0
2017-06-26 09:45:00,88.75,88.95,88.75,88.92,7248.0,78.9779,79.1559,78.9779,79.1292,7248.0
2017-06-26 09:50:00,88.95,89.15,88.95,89.12,14070.0,79.1559,79.3338,79.1559,79.3072,14070.0
2017-06-26 09:55:00,89.12,89.13,89.02,89.13,8400.0,79.3072,79.3161,79.2182,79.3161,8400.0
2017-06-26 10:00:00,89.12,89.13,89.02,89.02,9301.0,79.3072,79.3161,79.2182,79.2182,9301.0
2017-06-26 10:05:00,89.0,89.12,89.0,89.12,5283.0,79.2004,79.3072,79.2004,79.3072,5283.0
2017-06-26 10:10:00,89.13,89.13,88.99,89.04,7942.0,79.3161,79.3161,79.1915,79.236,7942.0
2017-06-26 10:15:00,89.03,89.09,88.9,89.05,7914.0,79.2271,79.2805,79.1114,79.2449,7914.0
2017-06-26 10:20:00,89.04,89.11,89.01,89.09,6948.0,79.236,79.2983,79.2093,79.2805,6948.0
2017-06-26 10:25:00,89.09,89.14,89.09,89.1,8412.0,79.2805,79.3249,79.2805,79.2894,8412.0
2017-06-26 10:30:00,89.11,89.11,88.99,89.0,3216.0,79.2983,79.2983,79.1915,79.2004,3216.0
2017-06-26 10:35:00,89.02,89.02,88.89,88.89,9100.0,79.2182,79.2182,79.1025,79.1025,9100.0
2017-06-26 10:40:00,88.87,88.87,88.72,88.77,13246.0,79.0847,79.0847,78.9512,78.9957,13246.0
2017-06-26 10:45:00,88.73,88.76,88.65,88.69,9169.0,78.9601,78.9868,78.8889,78.9245,9169.0
2017-06-26 10:50:00,88.68,88.74,88.56,88.72,11495.0,78.9156,78.969,78.8088,78.9512,11495.0
2017-06-26 10:55:00,88.74,88.74,88.56,88.64,10540.0,78.969,78.969,78.8088,78.88,10540.0
2017-06-26 11:00:00,88.64,88.66,88.46,88.53,10379.0,78.88,78.8978,78.7198,78.7821,10379.0
2017-06-26 11:05:00,88.53,88.53,88.45,88.47,6102.0,78.7821,78.7821,78.7109,78.7287,6102.0
2017-06-26 11:10:00,88.47,88.5,88.46,88.49,8328.0,78.7287,78.7554,78.7198,78.7465,8328.0
2017-06-26 11:15:00,88.5,88.54,88.47,88.52,5804.0,78.7554,78.791,78.7287,78.7732,5804.0
2017-06-26 11:20:00,88.54,88.58,88.53,88.58,2400.0,78.791,78.8266,78.7821,78.8266,2400.0
2017-06-26 11:25:00,88.59,88.67,88.58,88.67,3952.0,78.8355,78.9067,78.8266,78.9067,3952.0
2017-06-26 11:30:00,88.67,88.71,88.63,88.71,4101.0,78.9067,78.9423,78.8711,78.9423,4101.0
2017-06-26 11:35:00,88.69,88.73,88.66,88.7,5554.0,78.9245,78.9601,78.8978,78.9334,5554.0
2017-06-26 11:40:00,88.69,88.75,88.69,88.75,2100.0,78.9245,78.9779,78.9245,78.9779,2100.0
2017-06-26 11:45:00,88.76,88.76,88.64,88.67,1800.0,78.9868,78.9868,78.88,78.9067,1800.0
2017-06-26 11:50:00,88.68,88.69,88.62,88.69,3014.0,78.9156,78.9245,78.8622,78.9245,3014.0
2017-06-26 11:55:00,88.69,88.69,88.63,88.65,2105.0,78.9245,78.9245,78.8711,78.8889,2105.0
2017-06-26 12:00:00,88.66,88.75,88.65,88.75,3792.0,78.8978,78.9779,78.8889,78.9779,3792.0
2017-06-26 12:05:00,88.76,88.82,88.7,88.8,3215.0,78.9868,79.0402,78.9334,79.0224,3215.0
2017-06-26 12:10:00,88.84,88.85,88.79,88.82,2500.0,79.058,79.0669,79.0135,79.0402,2500.0
2017-06-26 12:15:00,88.85,88.85,88.76,88.76,2971.0,79.0669,79.0669,78.9868,78.9868,2971.0
2017-06-26 12:20:00,88.75,88.76,88.74,88.75,1157.0,78.9779,78.9868,78.969,78.9779,1157.0
2017-06-26 12:25:00,88.73,88.74,88.7,88.71,3950.0,78.9601,78.969,78.9334,78.9423,3950.0
2017-06-26 12:30:00,88.71,88.76,88.71,88.76,4127.0,78.9423,78.9868,78.9423,78.9868,4127.0
2017-06-26 12:35:00,88.77,88.77,88.74,88.74,500.0,78.9957,78.9957,78.969,78.969,500.0
2017-06-26 12:40:00,88.75,88.81,88.72,88.81,2340.0,78.9779,79.0313,78.9512,79.0313,2340.0
2017-06-26 12:45:00,88.8,88.85,88.79,88.83,3279.0,79.0224,79.0669,79.0135,79.0491,3279.0
2017-06-26 12:50:00,88.83,88.84,88.82,88.82,1500.0,79.0491,79.058,79.0402,79.0402,1500.0
2017-06-26 12:55:00,88.82,88.82,88.76,88.77,2600.0,79.0402,79.0402,78.9868,78.9957,2600.0
2017-06-26 13:00:00,88.78,88.8,88.64,88.64,6376.0,79.0046,79.0224,78.88,78.88,6376.0
2017-06-26 13:05:00,88.66,88.7,88.65,88.7,2718.0,78.8978,78.9334,78.8889,78.9334,2718.0
2017-06-26 13:10:00,88.69,88.72,88.66,88.69,4494.0,78.9245,78.9512,78.8978,78.9245,4494.0
2017-06-26 13:15:00,88.7,88.72,88.69,88.71,1736.0,78.9334,78.9512,78.9245,78.9423,1736.0
2017-06-26 13:20:00,88.72,88.72,88.68,88.71,3000.0,78.9512,78.9512,78.9156,78.9423,3000.0
2017-06-26 13:25:00,88.7,88.76,88.7,88.73,3869.0,78.9334,78.9868,78.9334,78.9601,3869.0
2017-06-26 13:30:00,88.73,88.73,88.7,88.71,4644.0,78.9601,78.9601,78.9334,78.9423,4644.0
2017-06-26 13:35:00,88.7,88.71,88.69,88.7,4692.0,78.9334,78.9423,78.9245,78.9334,4692.0
2017-06-26 13:40:00,88.72,88.76,88.7,88.73,4152.0,78.9512,78.9868,78.9334,78.9601,4152.0
2017-06-26 13:45:00,88.74,88.79,88.73,88.77,5342.0,78.969,79.0135,78.9601,78.9957,5342.0
2017-06-26 13:50:00,88.72,88.75,88.71,88.74,4059.0,78.9512,78.9779,78.9423,78.969,4059.0
2017-06-26 13:55:00,88.74,88.76,88.73,88.73,2059.0,78.969,78.9868,78.9601,78.9601,2059.0
2017-06-26 14:00:00,88.73,88.74,88.66,88.68,6467.0,78.9601,78.969,78.8978,78.9156,6467.0
2017-06-26 14:05:00,88.68,88.74,88.68,88.69,5069.0,78.9156,78.969,78.9156,78.9245,5069.0
2017-06-26 14:10:00,88.69,88.7,88.64,88.66,8182.0,78.9245,78.9334,78.88,78.8978,8182.0
2017-06-26 14:15:00,88.66,88.67,88.65,88.67,5886.0,78.8978,78.9067,78.8889,78.9067,5886.0
2017-06-26 14:20:00,88.66,88.66,88.62,88.64,5573.0,78.8978,78.8978,78.8622,78.88,5573.0
2017-06-26 14:25:00,88.64,88.72,88.63,88.71,6781.0,78.88,78.9512,78.8711,78.9423,6781.0
2017-06-26 14:30:00,88.72,88.72,88.68,88.71,5519.0,78.9512,78.9512,78.9156,78.9423,5519.0
2017-06-26 14:35:00,88.69,88.71,88.67,88.69,5565.0,78.9245,78.9423,78.9067,78.9245,5565.0
2017-06-26 14:40:00,88.69,88.73,88.69,88.72,4027.0,78.9245,78.9601,78.9245,78.9512,4027.0
2017-06-26 14:45:00,88.71,88.74,88.69,88.69,7241.0,78.9423,78.969,78.9245,78.9245,7241.0
2017-06-26 14:50:00,88.69,88.74,88.69,88.72,3030.0,78.9245,78.969,78.9245,78.9512,3030.0
2017-06-26 14:55:00,88.72,88.72,88.66,88.67,6074.0,78.9512,78.9512,78.8978,78.9067,6074.0
2017-06-26 15:00:00,88.67,88.68,88.56,88.61,14478.0,78.9067,78.9156,78.8088,78.8533,14478.0
2017-06-26 15:05:00,88.63,88.64,88.58,88.6,5477.0,78.8711,78.88,78.8266,78.8444,5477.0
2017-06-26 15:10:00,88.6,88.61,88.58,88.6,11150.0,78.8444,78.8533,78.8266,78.8444,11150.0
2017-06-26 15:15:00,88.59,88.6,88.56,88.58,5593.0,78.8355,78.8444,78.8088,78.8266,5593.0
2017-06-26 15:20:00,88.57,88.59,88.54,88.55,6117.0,78.8177,78.8355,78.791,78.7999,6117.0
2017-06-26 15:25:00,88.54,88.58,88.54,88.58,4090.0,78.791,78.8266,78.791,78.8266,4090.0
2017-06-26 15:30:00,88.58,88.6,88.55,88.6,15378.0,78.8266,78.8444,78.7999,78.8444,15378.0
2017-06-26 15:35:00,88.59,88.6,88.52,88.54,7635.0,78.8355,78.8444,78.7732,78.791,7635.0
2017-06-26 15:40:00,88.54,88.54,88.43,88.45,13570.0,78.791,78.791,78.6931,78.7109,13570.0
2017-06-26 15:45:00,88.46,88.54,88.46,88.53,13113.0,78.7198,78.791,78.7198,78.7821,13113.0
2017-06-26 15:50:00,88.54,88.57,88.48,88.49,21200.0,78.791,78.8177,78.7376,78.7465,21200.0
2017-06-26 15:55:00,88.5,88.52,88.39,88.43,61294.0,78.7554,78.7732,78.6575,78.6931,61294.0
2017-06-27 09:30:00,88.56,88.68,88.48,88.63,19682.0,78.8088,78.9156,78.7376,78.8711,19682.0
2017-06-27 09:35:00,88.56,88.79,88.55,88.69,4664.0,78.8088,79.0135,78.7999,78.9245,4664.0
2017-06-27 09:40:00,88.6,88.72,88.12,88.12,43709.0,78.8444,78.9512,78.4173,78.4173,43709.0
2017-06-27 09:45:00,88.2,88.29,88.02,88.11,10289.0,78.4885,78.5685,78.3283,78.4084,10289.0
2017-06-27 09:50:00,88.16,88.17,88.06,88.16,8791.0,78.4529,78.4618,78.3639,78.4529,8791.0
2017-06-27 09:55:00,88.19,88.19,88.0,88.05,5148.0,78.4796,78.4796,78.3105,78.355,5148.0
2017-06-27 10:00:00,88.15,88.2,87.97,87.98,8931.0,78.444,78.4885,78.2838,78.2927,8931.0
2017-06-27 10:05:00,88.0,88.11,88.0,88.08,3563.0,78.3105,78.4084,78.3105,78.3817,3563.0
2017-06-27 10:10:00,88.1,88.13,87.99,88.0,6207.0,78.3995,78.4262,78.3016,78.3105,6207.0
2017-06-27 10:15:00,87.99,88.06,87.96,88.04,3200.0,78.3016,78.3639,78.2749,78.3461,3200.0
2017-06-27 10:20:00,88.04,88.16,87.98,87.98,10652.0,78.3461,78.4529,78.2927,78.2927,10652.0
2017-06-27 10:25:00,88.0,88.02,87.95,88.0,4016.0,78.3105,78.3283,78.266,78.3105,4016.0
2017-06-27 10:30:00,88.02,88.06,87.98,88.03,2250.0,78.3283,78.3639,78.2927,78.3372,2250.0
2017-06-27 10:35:00,88.04,88.04,87.98,88.02,4800.0,78.3461,78.3461,78.2927,78.3283,4800.0
2017-06-27 10:40:00,88.06,88.09,88.03,88.05,4500.0,78.3639,78.3906,78.3372,78.355,4500.0
2017-06-27 10:45:00,88.05,88.12,88.01,88.12,2400.0,78.355,78.4173,78.3194,78.4173,2400.0
2017-06-27 10:50:00,88.1,88.14,88.09,88.1,3129.0,78.3995,78.4351,78.3906,78.3995,3129.0
2017-06-27 10:55:00,88.1,88.1,88.01,88.07,2900.0,78.3995,78.3995,78.3194,78.3728,2900.0
2017-06-27 11:00:00,88.04,88.06,88.0,88.02,5600.0,78.3461,78.3639,78.3105,78.3283,5600.0
2017-06-27 11:05:00,88.03,88.06,87.98,87.99,9105.0,78.3372,78.3639,78.2927,78.3016,9105.0
2017-06-27 11:10:00,88.0,88.05,88.0,88.0,3588.0,78.3105,78.355,78.3105,78.3105,3588.0
2017-06-27 11:15:00,87.99,88.04,87.97,88.0,10219.0,78.3016,78.3461,78.2838,78.3105,10219.0
2017-06-27 11:20:00,88.0,88.04,87.96,87.98,5860.0,78.3105,78.3461,78.2749,78.2927,5860.0
2017-06-27 11:25:00,87.98,88.0,87.93,87.98,4083.0,78.2927,78.3105,78.2482,78.2927,4083.0
2017-06-27 11:30:00,87.95,87.97,87.95,87.96,2500.0,78.266,78.2838,78.266,78.2749,2500.0
2017-06-27 11:35:00,87.97,88.02,87.97,87.99,9669.0,78.2838,78.3283,78.2838,78.3016,9669.0
2017-06-27 11:40:00,88.02,88.02,88.0,88.0,1614.0,78.3283,78.3283,78.3105,78.3105,1614.0
2017-06-27 11:45:00,88.01,88.1,87.98,87.98,23024.0,78.3194,78.3995,78.2927,78.2927,23024.0
2017-06-27 11:50:00,87.98,87.99,87.91,87.92,5565.0,78.2927,78.3016,78.2304,78.2393,5565.0
2017-06-27 11:55:00,87.93,87.97,87.91,87.96,4550.0,78.2482,78.2838,78.2304,78.2749,4550.0
2017-06-27 12:00:00,87.95,88.04,87.95,88.02,9650.0,78.266,78.3461,78.266,78.3283,9650.0
2017-06-27 12:05:00,88.0,88.02,87.97,88.0,3578.0,78.3105,78.3283,78.2838,78.3105,3578.0
2017-06-27 12:10:00,88.0,88.03,87.99,88.0,2386.0,78.3105,78.3372,78.3016,78.3105,2386.0
2017-06-27 12:15:00,88.01,88.01,87.96,88.0,6104.0,78.3194,78.3194,78.2749,78.3105,6104.0
2017-06-27 12:20:00,88.0,88.04,87.99,88.04,5204.0,78.3105,78.3461,78.3016,78.3461,5204.0
2017-06-27 12:25:00,88.02,88.03,88.0,88.01,4184.0,78.3283,78.3372,78.3105,78.3194,4184.0
2017-06-27 12:30:00,88.0,88.01,87.97,87.97,4276.0,78.3105,78.3194,78.2838,78.2838,4276.0
2017-06-27 12:35:00,87.95,87.95,87.92,87.95,3902.0,78.266,78.266,78.2393,78.266,3902.0
2017-06-27 12:40:00,87.93,88.03,87.93,87.99,7100.0,78.2482,78.3372,78.2482,78.3016,7100.0
2017-06-27 12:45:00,88.0,88.04,88.0,88.04,2150.0,78.3105,78.3461,78.3105,78.3461,2150.0
2017-06-27 12:50:00,88.01,88.02,87.95,87.95,5602.0,78.3194,78.3283,78.266,78.266,5602.0
2017-06-27 12:55:00,87.97,87.97,87.95,87.97,3274.0,78.2838,78.2838,78.266,78.2838,3274.0
2017-06-27 13:00:00,87.96,87.98,87.94,87.98,6902.0,78.2749,78.2927,78.2571,78.2927,6902.0
2017-06-27 13:05:00,87.98,87.98,87.93,87.93,3707.0,78.2927,78.2927,78.2482,78.2482,3707.0
2017-06-27 13:10:00,87.94,87.97,87.91,87.96,3608.0,78.2571,78.2838,78.2304,78.2749,3608.0
2017-06-27 13:15:00,87.96,88.01,87.92,88.0,12409.0,78.2749,78.3194,78.2393,78.3105,12409.0
2017-06-27 13:20:00,88.0,88.03,87.98,88.03,6967.0,78.3105,78.3372,78.2927,78.3372,6967.0
2017-06-27 13:25:00,88.02,88.03,87.99,88.0,3659.0,78.3283,78.3372,78.3016,78.3105,3659.0
2017-06-27 13:30:00,88.01,88.01,87.96,88.0,6429.0,78.3194,78.3194,78.2749,78.3105,6429.0
2017-06-27 13:35:00,88.0,88.02,87.88,87.92,13541.0,78.3105,78.3283,78.2037,78.2393,13541.0
2017-06-27 13:40:00,87.93,87.95,87.89,87.9,15174.0,78.2482,78.266,78.2126,78.2215,15174.0
2017-06-27 13:45:00,87.9,87.94,87.81,87.9,8649.0,78.2215,78.2571,78.1414,78.2215,8649.0
2017-06-27 13:50:00,87.91,87.91,87.88,87.9,2767.0,78.2304,78.2304,78.2037,78.2215,2767.0
2017-06-27 13:55:00,87.89,87.91,87.85,87.88,2001.0,78.2126,78.2304,78.177,78.2037,2001.0
2017-06-27 14:00:00,87.89,87.9,87.84,87.85,4361.0,78.2126,78.2215,78.1681,78.177,4361.0
2017-06-27 14:05:00,87.83,87.88,87.81,87.88,7894.0,78.1592,78.2037,78.1414,78.2037,7894.0
2017-06-27 14:10:00,87.85,87.9,87.84,87.9,8382.0,78.177,78.2215,78.1681,78.2215,8382.0
2017-06-27 14:15:00,87.88,87.97,87.86,87.96,5950.0,78.2037,78.2838,78.1859,78.2749,5950.0
2017-06-27 14:20:00,87.93,87.96,87.89,87.95,2753.0,78.2482,78.2749,78.2126,78.266,2753.0
2017-06-27 14:25:00,87.97,87.99,87.95,87.95,2784.0,78.2838,78.3016,78.266,78.266,2784.0
2017-06-27 14:30:00,87.92,87.98,87.92,87.97,1500.0,78.2393,78.2927,78.2393,78.2838,1500.0
2017-06-27 14:35:00,87.97,87.97,87.91,87.92,3132.0,78.2838,78.2838,78.2304,78.2393,3132.0
2017-06-27 14:40:00,87.9,87.95,87.9,87.95,700.0,78.2215,78.266,78.2215,78.266,700.0
2017-06-27 14:45:00,87.92,87.97,87.92,87.97,2298.0,78.2393,78.2838,78.2393,78.2838,2298.0
2017-06-27 14:50:00,87.96,87.99,87.94,87.96,3339.0,78.2749,78.3016,78.2571,78.2749,3339.0
2017-06-27 14:55:00,87.94,87.98,87.94,87.95,1913.0,78.2571,78.2927,78.2571,78.266,1913.0
2017-06-27 15:00:00,87.95,87.97,87.92,87.96,4009.0,78.266,78.2838,78.2393,78.2749,4009.0
2017-06-27 15:05:00,87.92,87.93,87.85,87.92,8285.0,78.2393,78.2482,78.177,78.2393,8285.0
2017-06-27 15:10:00,87.93,87.94,87.93,87.94,857.0,78.2482,78.2571,78.2482,78.2571,857.0
2017-06-27 15:15:00,87.94,87.96,87.9,87.96,4290.0,78.2571,78.2749,78.2215,78.2749,4290.0
2017-06-27 15:20:00,87.96,88.0,87.96,87.96,14490.0,78.2749,78.3105,78.2749,78.2749,14490.0
2017-06-27 15:25:00,87.95,88.0,87.91,88.0,13524.0,78.266,78.3105,78.2304,78.3105,13524.0
2017-06-27 15:30:00,87.99,87.99,87.93,87.95,12795.0,78.3016,78.3016,78.2482,78.266,12795.0
2017-06-27 15:35:00,87.93,87.97,87.89,87.95,34203.0,78.2482,78.2838,78.2126,78.266,34203.0
2017-06-27 15:40:00,87.93,87.93,87.84,87.88,21707.0,78.2482,78.2482,78.1681,78.2037,21707.0
2017-06-27 15:45:00,87.87,87.88,87.79,87.79,25824.0,78.1948,78.2037,78.1236,78.1236,25824.0
2017-06-27 15:50:00,87.79,87.82,87.76,87.8,20182.0,78.1236,78.1503,78.0969,78.1325,20182.0
2017-06-27 15:55:00,87.78,87.82,87.74,87.75,42843.0,78.1147,78.1503,78.0791,78.088,42843.0
2017-06-28 09:30:00,88.15,88.16,87.81,87.81,8838.0,78.444,78.4529,78.1414,78.1414,8838.0
2017-06-28 09:35:00,87.98,88.11,87.95,87.95,36025.0,78.2927,78.4084,78.266,78.266,36025.0
2017-06-28 09:40:00,87.97,88.21,87.96,88.04,3802.0,78.2838,78.4973,78.2749,78.3461,3802.0
2017-06-28 09:45:00,88.1,88.14,87.85,87.86,7061.0,78.3995,78.4351,78.177,78.1859,7061.0
2017-06-28 09:50:00,87.93,87.97,87.92,87.92,950.0,78.2482,78.2838,78.2393,78.2393,950.0
2017-06-28 09:55:00,87.91,88.0,87.9,87.97,1723.0,78.2304,78.3105,78.2215,78.2838,1723.0
2017-06-28 10:00:00,87.94,88.05,87.89,88.03,11358.0,78.2571,78.355,78.2126,78.3372,11358.0
2017-06-28 10:05:00,88.03,88.08,87.99,88.03,6654.0,78.3372,78.3817,78.3016,78.3372,6654.0
2017-06-28 10:10:00,88.0,88.23,88.0,88.23,34827.0,78.3105,78.5151,78.3105,78.5151,34827.0
2017-06-28 10:15:00,88.21,88.23,88.2,88.21,3561.0,78.4973,78.5151,78.4885,78.4973,3561.0
2017-06-28 10:20:00,88.19,88.27,88.17,88.18,6418.0,78.4796,78.5507,78.4618,78.4707,6418.0
2017-06-28 10:25:00,88.17,88.25,88.09,88.11,4299.0,78.4618,78.5329,78.3906,78.4084,4299.0
2017-06-28 10:30:00,88.12,88.27,88.09,88.27,3864.0,78.4173,78.5507,78.3906,78.5507,3864.0
2017-06-28 10:35:00,88.24,88.27,88.22,88.23,2355.0,78.524,78.5507,78.5062,78.5151,2355.0
2017-06-28 10:40:00,88.23,88.28,88.22,88.25,7998.0,78.5151,78.5596,78.5062,78.5329,7998.0
2017-06-28 10:45:00,88.27,88.27,88.2,88.22,3548.0,78.5507,78.5507,78.4885,78.5062,3548.0
2017-06-28 10:50:00,88.22,88.45,88.22,88.45,2224.0,78.5062,78.7109,78.5062,78.7109,2224.0
2017-06-28 10:55:00,88.43,88.43,88.33,88.33,3315.0,78.6931,78.6931,78.6041,78.6041,3315.0
2017-06-28 11:00:00,88.36,88.37,88.31,88.34,5343.0,78.6308,78.6397,78.5863,78.613,5343.0
2017-06-28 11:05:00,88.33,88.4,88.32,88.4,8050.0,78.6041,78.6664,78.5952,78.6664,8050.0
2017-06-28 11:10:00,88.38,88.45,88.35,88.39,11428.0,78.6486,78.7109,78.6219,78.6575,11428.0
2017-06-28 11:15:00,88.39,88.62,88.38,88.6,17260.0,78.6575,78.8622,78.6486,78.8444,17260.0
2017-06-28 11:20:00,88.59,88.67,88.58,88.65,2030.0,78.8355,78.9067,78.8266,78.8889,2030.0
2017-06-28 11:25:00,88.66,88.66,88.57,88.57,4301.0,78.8978,78.8978,78.8177,78.8177,4301.0
2017-06-28 11:30:00,88.58,88.59,88.37,88.37,8880.0,78.8266,78.8355,78.6397,78.6397,8880.0
2017-06-28 11:35:00,88.41,88.48,88.39,88.39,4059.0,78.6753,78.7376,78.6575,78.6575,4059.0
2017-06-28 11:40:00,88.36,88.36,88.3,88.35,5934.0,78.6308,78.6308,78.5774,78.6219,5934.0
2017-06-28 11:45:00,88.34,88.36,88.3,88.3,5093.0,78.613,78.6308,78.5774,78.5774,5093.0
2017-06-28 11:50:00,88.33,88.45,88.33,88.44,5484.0,78.6041,78.7109,78.6041,78.702,5484.0
2017-06-28 11:55:00,88.44,88.51,88.42,88.44,5394.0,78.702,78.7643,78.6842,78.702,5394.0
2017-06-28 12:00:00,88.44,88.5,88.44,88.5,2000.0,78.702,78.7554,78.702,78.7554,2000.0
2017-06-28 12:05:00,88.48,88.49,88.43,88.46,3714.0,78.7376,78.7465,78.6931,78.7198,3714.0
2017-06-28 12:10:00,88.49,88.52,88.48,88.5,2046.0,78.7465,78.7732,78.7376,78.7554,2046.0
2017-06-28 12:15:00,88.51,88.53,88.48,88.52,2611.0,78.7643,78.7821,78.7376,78.7732,2611.0
2017-06-28 12:20:00,88.51,88.51,88.4,88.4,2648.0,78.7643,78.7643,78.6664,78.6664,2648.0
2017-06-28 12:25:00,88.41,88.45,88.4,88.42,6009.0,78.6753,78.7109,78.6664,78.6842,6009.0
2017-06-28 12:30:00,88.44,88.5,88.42,88.5,2864.0,78.702,78.7554,78.6842,78.7554,2864.0
2017-06-28 12:35:00,88.5,88.52,88.49,88.51,3692.0,78.7554,78.7732,78.7465,78.7643,3692.0
2017-06-28 12:40:00,88.5,88.5,88.47,88.49,2360.0,78.7554,78.7554,78.7287,78.7465,2360.0
2017-06-28 12:45:00,88.49,88.52,88.45,88.49,17040.0,78.7465,78.7732,78.7109,78.7465,17040.0
2017-06-28 12:50:00,88.47,88.49,88.29,88.32,17717.0,78.7287,78.7465,78.5685,78.5952,17717.0
2017-06-28 12:55:00,88.31,88.31,88.21,88.24,11878.0,78.5863,78.5863,78.4973,78.524,11878.0
2017-06-28 13:00:00,88.24,88.38,88.24,88.33,13615.0,78.524,78.6486,78.524,78.6041,13615.0
2017-06-28 13:05:00,88.32,88.32,88.3,88.32,5959.0,78.5952,78.5952,78.5774,78.5952,5959.0
2017-06-28 13:10:00,88.3,88.38,88.22,88.26,33409.0,78.5774,78.6486,78.5062,78.5418,33409.0
2017-06-28 13:15:00,88.27,88.29,88.21,88.21,6340.0,78.5507,78.5685,78.4973,78.4973,6340.0
2017-06-28 13:20:00,88.19,88.25,88.18,88.25,22731.0,78.4796,78.5329,78.4707,78.5329,22731.0
2017-06-28 13:25:00,88.21,88.25,88.18,88.19,12050.0,78.4973,78.5329,78.4707,78.4796,12050.0
2017-06-28 13:30:00,88.19,88.22,88.15,88.18,10048.0,78.4796,78.5062,78.444,78.4707,10048.0
2017-06-28 13:35:00,88.2,88.24,88.19,88.23,7353.0,78.4885,78.524,78.4796,78.5151,7353.0
2017-06-28 13:40:00,88.21,88.27,88.18,88.27,11627.0,78.4973,78.5507,78.4707,78.5507,11627.0
2017-06-28 13:45:00,88.27,88.27,88.18,88.25,4479.0,78.5507,78.5507,78.4707,78.5329,4479.0
2017-06-28 13:50:00,88.23,88.24,88.19,88.24,6200.0,78.5151,78.524,78.4796,78.524,6200.0
2017-06-28 13:55:00,88.21,88.25,88.21,88.23,10650.0,78.4973,78.5329,78.4973,78.5151,10650.0
2017-06-28 14:00:00,88.23,88.24,88.18,88.18,11750.0,78.5151,78.524,78.4707,78.4707,11750.0
2017-06-28 14:05:00,88.19,88.2,88.15,88.16,18298.0,78.4796,78.4885,78.444,78.4529,18298.0
2017-06-28 14:10:00,88.13,88.13,87.95,87.99,33355.0,78.4262,78.4262,78.266,78.3016,33355.0
2017-06-28 14:15:00,87.99,88.05,87.96,88.05,16119.0,78.3016,78.355,78.2749,78.355,16119.0
2017-06-28 14:20:00,88.07,88.07,87.98,87.98,2533.0,78.3728,78.3728,78.2927,78.2927,2533.0
2017-06-28 14:25:00,88.0,88.12,88.0,88.12,4709.0,78.3105,78.4173,78.3105,78.4173,4709.0
2017-06-28 14:30:00,88.14,88.21,88.11,88.21,5479.0,78.4351,78.4973,78.4084,78.4973,5479.0
2017-06-28 14:35:00,88.23,88.24,88.12,88.18,7694.0,78.5151,78.524,78.4173,78.4707,7694.0
2017-06-28 14:40:00,88.16,88.2,88.14,88.17,6689.0,78.4529,78.4885,78.4351,78.4618,6689.0
2017-06-28 14:45:00,88.18,88.21,88.15,88.21,6290.0,78.4707,78.4973,78.444,78.4973,6290.0
2017-06-28 14:50:00,88.19,88.21,88.15,88.17,3250.0,78.4796,78.4973,78.444,78.4618,3250.0
2017-06-28 14:55:00,88.18,88.21,88.16,88.19,3965.0,78.4707,78.4973,78.4529,78.4796,3965.0
2017-06-28 15:00:00,88.19,88.25,88.17,88.25,10485.0,78.4796,78.5329,78.4618,78.5329,10485.0
2017-06-28 15:05:00,88.26,88.26,88.21,88.25,16290.0,78.5418,78.5418,78.4973,78.5329,16290.0
2017-06-28 15:10:00,88.26,88.27,88.23,88.25,11967.0,78.5418,78.5507,78.5151,78.5329,11967.0
2017-06-28 15:15:00,88.25,88.28,88.23,88.25,5123.0,78.5329,78.5596,78.5151,78.5329,5123.0
2017-06-28 15:20:00,88.25,88.28,88.23,88.25,18635.0,78.5329,78.5596,78.5151,78.5329,18635.0
2017-06-28 15:25:00,88.25,88.28,88.24,88.24,14762.0,78.5329,78.5596,78.524,78.524,14762.0
2017-06-28 15:30:00,88.21,88.26,88.19,88.2,18366.0,78.4973,78.5418,78.4796,78.4885,18366.0
2017-06-28 15:35:00,88.2,88.21,88.09,88.12,7479.0,78.4885,78.4973,78.3906,78.4173,7479.0
2017-06-28 15:40:00,88.12,88.17,88.05,88.05,14494.0,78.4173,78.4618,78.355,78.355,14494.0
2017-06-28 15:45:00,88.05,88.16,88.02,88.16,32331.0,78.355,78.4529,78.3283,78.4529,32331.0
2017-06-28 15:50:00,88.16,88.22,88.15,88.22,26682.0,78.4529,78.5062,78.444,78.5062,26682.0
2017-06-28 15:55:00,88.21,88.21,88.09,88.15,121731.0,78.4973,78.4973,78.3906,78.444,121731.0
2017-06-29 09:30:00,88.09,88.3,87.84,87.91,7840.0,78.3906,78.5774,78.1681,78.2304,7840.0
2017-06-29 09:35:00,87.98,88.11,87.78,88.11,2500.0,78.2927,78.4084,78.1147,78.4084,2500.0
2017-06-29 09:40:00,88.06,88.14,87.92,88.04,23121.0,78.3639,78.4351,78.2393,78.3461,23121.0
2017-06-29 09:45:00,88.0,88.07,87.96,88.04,2881.0,78.3105,78.3728,78.2749,78.3461,2881.0
2017-06-29 09:50:00,88.08,88.13,88.08,88.12,800.0,78.3817,78.4262,78.3817,78.4173,800.0
2017-06-29 09:55:00,88.12,88.13,87.87,87.9,7325.0,78.4173,78.4262,78.1948,78.2215,7325.0
2017-06-29 10:00:00,87.79,87.88,87.76,87.76,5265.0,78.1236,78.2037,78.0969,78.0969,5265.0
2017-06-29 10:05:00,87.71,87.71,87.52,87.56,4394.0,78.0524,78.0524,77.8833,77.9189,4394.0
2017-06-29 10:10:00,87.53,87.6,87.36,87.4,13030.0,77.8922,77.9545,77.7409,77.7765,13030.0
2017-06-29 10:15:00,87.37,87.49,87.31,87.37,23656.0,77.7498,77.8566,77.6964,77.7498,23656.0
2017-06-29 10:20:00,87.38,87.42,87.17,87.21,33335.0,77.7587,77.7943,77.5719,77.6075,33335.0
2017-06-29 10:25:00,87.3,87.52,87.2,87.37,14950.0,77.6875,77.8833,77.5986,77.7498,14950.0
2017-06-29 10:30:00,87.37,87.37,87.27,87.34,13957.0,77.7498,77.7498,77.6609,77.7231,13957.0
2017-06-29 10:35:00,87.35,87.41,87.29,87.29,17756.0,77.732,77.7854,77.6786,77.6786,17756.0
2017-06-29 10:40:00,87.29,87.4,87.29,87.37,1785.0,77.6786,77.7765,77.6786,77.7498,1785.0
2017-06-29 10:45:00,87.4,87.45,87.4,87.45,710.0,77.7765,77.821,77.7765,77.821,710.0
2017-06-29 10:50:00,87.48,87.52,87.44,87.51,16100.0,77.8477,77.8833,77.8121,77.8744,16100.0
2017-06-29 10:55:00,87.51,87.6,87.48,87.53,14800.0,77.8744,77.9545,77.8477,77.8922,14800.0
2017-06-29 11:00:00,87.56,87.57,87.39,87.44,9510.0,77.9189,77.9278,77.7676,77.8121,9510.0
2017-06-29 11:05:00,87.4,87.43,87.19,87.3,6100.0,77.7765,77.8032,77.5897,77.6875,6100.0
2017-06-29 11:10:00,87.23,87.25,87.05,87.14,6959.0,77.6253,77.6431,77.4651,77.5452,6959.0
2017-06-29 11:15:00,87.15,87.18,87.08,87.18,6207.0,77.5541,77.5808,77.4918,77.5808,6207.0
2017-06-29 11:20:00,87.18,87.2,87.05,87.12,7300.0,77.5808,77.5986,77.4651,77.5274,7300.0
2017-06-29 11:25:00,87.15,87.15,86.98,87.05,13240.0,77.5541,77.5541,77.4028,77.4651,13240.0
2017-06-29 11:30:00,87.03,87.03,86.83,87.01,11110.0,77.4473,77.4473,77.2693,77.4295,11110.0
2017-06-29 11:35:00,87.05,87.11,86.97,86.97,1700.0,77.4651,77.5185,77.3939,77.3939,1700.0
2017-06-29 11:40:00,87.01,87.01,86.87,86.91,6510.0,77.4295,77.4295,77.3049,77.3405,6510.0
2017-06-29 11:45:00,86.91,87.07,86.87,87.0,10331.0,77.3405,77.4829,77.3049,77.4206,10331.0
2017-06-29 11:50:00,86.97,87.02,86.9,86.92,15156.0,77.3939,77.4384,77.3316,77.3494,15156.0
2017-06-29 11:55:00,86.89,86.92,86.81,86.81,2352.0,77.3227,77.3494,77.2515,77.2515,2352.0
2017-06-29 12:00:00,86.79,86.91,86.68,86.91,5806.0,77.2337,77.3405,77.1358,77.3405,5806.0
2017-06-29 12:05:00,86.91,86.91,86.87,86.91,1600.0,77.3405,77.3405,77.3049,77.3405,1600.0
2017-06-29 12:10:00,86.9,87.04,86.9,87.0,5543.0,77.3316,77.4562,77.3316,77.4206,5543.0
2017-06-29 12:15:00,86.94,86.97,86.88,86.88,3800.0,77.3672,77.3939,77.3138,77.3138,3800.0
2017-06-29 12:20:00,86.86,86.9,86.8,86.89,1525.0,77.296,77.3316,77.2426,77.3227,1525.0
2017-06-29 12:25:00,86.89,86.89,86.75,86.78,3009.0,77.3227,77.3227,77.1981,77.2248,3009.0
2017-06-29 12:30:00,86.83,86.86,86.73,86.78,3770.0,77.2693,77.296,77.1803,77.2248,3770.0
2017-06-29 12:35:00,86.76,86.83,86.69,86.72,11045.0,77.207,77.2693,77.1447,77.1714,11045.0
2017-06-29 12:40:00,86.7,86.79,86.7,86.77,1000.0,77.1536,77.2337,77.1536,77.2159,1000.0
2017-06-29 12:45:00,86.76,86.82,86.69,86.69,6303.0,77.207,77.2604,77.1447,77.1447,6303.0
2017-06-29 12:50:00,86.68,86.72,86.64,86.72,2658.0,77.1358,77.1714,77.1002,77.1714,2658.0
2017-06-29 12:55:00,86.72,86.72,86.54,86.6,7164.0,77.1714,77.1714,77.0112,77.0646,7164.0
2017-06-29 13:00:00,86.61,86.68,86.58,86.6,2215.0,77.0735,77.1358,77.0468,77.0646,2215.0
2017-06-29 13:05:00,86.59,86.61,86.49,86.54,5660.0,77.0557,77.0735,76.9667,77.0112,5660.0
2017-06-29 13:10:00,86.54,86.57,86.41,86.41,7825.0,77.0112,77.0379,76.8955,76.8955,7825.0
2017-06-29 13:15:00,86.45,86.51,86.4,86.45,6613.0,76.9311,76.9845,76.8866,76.9311,6613.0
2017-06-29 13:20:00,86.45,86.49,86.33,86.34,3874.0,76.9311,76.9667,76.8244,76.8333,3874.0
2017-06-29 13:25:00,86.35,86.42,86.19,86.23,5188.0,76.8422,76.9044,76.6998,76.7354,5188.0
2017-06-29 13:30:00,86.28,86.49,86.28,86.48,4937.0,76.7799,76.9667,76.7799,76.9578,4937.0
2017-06-29 13:35:00,86.45,86.54,86.42,86.51,2600.0,76.9311,77.0112,76.9044,76.9845,2600.0
2017-06-29 13:40:00,86.53,86.59,86.49,86.56,26515.0,77.0023,77.0557,76.9667,77.029,26515.0
2017-06-29 13:45:00,86.54,86.58,86.38,86.38,7734.0,77.0112,77.0468,76.8688,76.8688,7734.0
2017-06-29 13:50:00,86.4,86.44,86.32,86.35,6169.0,76.8866,76.9222,76.8155,76.8422,6169.0
2017-06-29 13:55:00,86.31,86.44,86.28,86.41,6600.0,76.8066,76.9222,76.7799,76.8955,6600.0
2017-06-29 14:00:00,86.37,86.37,86.26,86.3,5718.0,76.8599,76.8599,76.7621,76.7977,5718.0
2017-06-29 14:05:00,86.29,86.4,86.28,86.38,3101.0,76.7888,76.8866,76.7799,76.8688,3101.0
2017-06-29 14:10:00,86.36,86.46,86.33,86.44,7893.0,76.8511,76.94,76.8244,76.9222,7893.0
2017-06-29 14:15:00,86.48,86.54,86.43,86.47,7386.0,76.9578,77.0112,76.9133,76.9489,7386.0
2017-06-29 14:20:00,86.51,86.57,86.49,86.52,1456.0,76.9845,77.0379,76.9667,76.9934,1456.0
2017-06-29 14:25:00,86.56,86.62,86.55,86.62,2995.0,77.029,77.0824,77.0201,77.0824,2995.0
2017-06-29 14:30:00,86.63,86.64,86.58,86.58,5718.0,77.0913,77.1002,77.0468,77.0468,5718.0
2017-06-29 14:35:00,86.6,86.63,86.55,86.56,5600.0,77.0646,77.0913,77.0201,77.029,5600.0
2017-06-29 14:40:00,86.59,86.7,86.55,86.65,5055.0,77.0557,77.1536,77.0201,77.1091,5055.0
2017-06-29 14:45:00,86.63,86.63,86.5,86.5,1000.0,77.0913,77.0913,76.9756,76.9756,1000.0
2017-06-29 14:50:00,86.54,86.6,86.52,86.6,9076.0,77.0112,77.0646,76.9934,77.0646,9076.0
2017-06-29 14:55:00,86.59,86.59,86.48,86.48,11928.0,77.0557,77.0557,76.9578,76.9578,11928.0
2017-06-29 15:00:00,86.45,86.64,86.45,86.56,34812.0,76.9311,77.1002,76.9311,77.029,34812.0
2017-06-29 15:05:00,86.56,86.69,86.56,86.63,21581.0,77.029,77.1447,77.029,77.0913,21581.0
2017-06-29 15:10:00,86.63,86.71,86.62,86.67,14127.0,77.0913,77.1625,77.0824,77.1269,14127.0
2017-06-29 15:15:00,86.69,87.0,86.68,86.99,18465.0,77.1447,77.4206,77.1358,77.4117,18465.0
2017-06-29 15:20:00,87.0,87.02,86.85,86.85,12407.0,77.4206,77.4384,77.2871,77.2871,12407.0
2017-06-29 15:25:00,86.85,86.85,86.76,86.81,16201.0,77.2871,77.2871,77.207,77.2515,16201.0
2017-06-29 15:30:00,86.8,86.94,86.8,86.93,14816.0,77.2426,77.3672,77.2426,77.3583,14816.0
2017-06-29 15:35:00,86.94,87.03,86.88,87.03,21635.0,77.3672,77.4473,77.3138,77.4473,21635.0
2017-06-29 15:40:00,87.02,87.02,86.89,86.93,24280.0,77.4384,77.4384,77.3227,77.3583,24280.0
2017-06-29 15:45:00,86.92,86.94,86.8,86.8,24620.0,77.3494,77.3672,77.2426,77.2426,24620.0
2017-06-29 15:50:00,86.8,86.83,86.72,86.74,40474.0,77.2426,77.2693,77.1714,77.1892,40474.0
2017-06-29 15:55:00,86.75,86.86,86.75,86.78,83719.0,77.1981,77.296,77.1981,77.2248,83719.0
2017-06-30 09:30:00,87.0,87.39,86.8,86.86,13456.0,77.4206,77.7676,77.2426,77.296,13456.0
2017-06-30 09:35:00,86.98,87.01,86.94,86.99,2957.0,77.4028,77.4295,77.3672,77.4117,2957.0
2017-06-30 09:40:00,86.99,87.13,86.99,87.13,1800.0,77.4117,77.5363,77.4117,77.5363,1800.0
2017-06-30 09:45:00,87.04,87.08,86.85,86.97,4073.0,77.4562,77.4918,77.2871,77.3939,4073.0
2017-06-30 09:50:00,87.0,87.03,86.91,86.96,2409.0,77.4206,77.4473,77.3405,77.385,2409.0
2017-06-30 09:55:00,86.88,86.91,86.8,86.86,5529.0,77.3138,77.3405,77.2426,77.296,5529.0
2017-06-30 10:00:00,86.86,87.0,86.82,86.85,12181.0,77.296,77.4206,77.2604,77.2871,12181.0
2017-06-30 10:05:00,86.9,87.23,86.9,87.03,12224.0,77.3316,77.6253,77.3316,77.4473,12224.0
2017-06-30 10:10:00,87.05,87.3,86.99,87.24,10205.0,77.4651,77.6875,77.4117,77.6342,10205.0
2017-06-30 10:15:00,87.19,87.33,87.05,87.32,15377.0,77.5897,77.7142,77.4651,77.7053,15377.0
2017-06-30 10:20:00,87.33,87.47,87.18,87.44,9194.0,77.7142,77.8388,77.5808,77.8121,9194.0
2017-06-30 10:25:00,87.47,87.53,87.37,87.45,19193.0,77.8388,77.8922,77.7498,77.821,19193.0
2017-06-30 10:30:00,87.52,87.56,87.28,87.34,39800.0,77.8833,77.9189,77.6698,77.7231,39800.0
2017-06-30 10:35:00,87.38,87.43,87.25,87.25,3600.0,77.7587,77.8032,77.6431,77.6431,3600.0
2017-06-30 10:40:00,87.3,87.31,87.17,87.2,12230.0,77.6875,77.6964,77.5719,77.5986,12230.0
2017-06-30 10:45:00,87.21,87.25,87.13,87.15,9271.0,77.6075,77.6431,77.5363,77.5541,9271.0
2017-06-30 10:50:00,87.17,87.18,87.09,87.12,15834.0,77.5719,77.5808,77.5007,77.5274,15834.0
2017-06-30 10:55:00,87.1,87.1,86.98,87.09,40376.0,77.5096,77.5096,77.4028,77.5007,40376.0
2017-06-30 11:00:00,87.05,87.12,87.02,87.12,11287.0,77.4651,77.5274,77.4384,77.5274,11287.0
2017-06-30 11:05:00,87.08,87.13,87.03,87.03,16163.0,77.4918,77.5363,77.4473,77.4473,16163.0
2017-06-30 11:10:00,87.02,87.12,87.02,87.09,5600.0,77.4384,77.5274,77.4384,77.5007,5600.0
2017-06-30 11:15:00,87.08,87.14,86.86,86.86,18534.0,77.4918,77.5452,77.296,77.296,18534.0
2017-06-30 11:20:00,86.9,86.93,86.77,86.91,8614.0,77.3316,77.3583,77.2159,77.3405,8614.0
2017-06-30 11:25:00,86.93,87.02,86.89,87.02,9023.0,77.3583,77.4384,77.3227,77.4384,9023.0
2017-06-30 11:30:00,86.98,87.08,86.92,87.0,6330.0,77.4028,77.4918,77.3494,77.4206,6330.0
2017-06-30 11:35:00,87.06,87.13,87.06,87.08,1700.0,77.474,77.5363,77.474,77.4918,1700.0
2017-06-30 11:40:00,87.08,87.1,87.05,87.07,8106.0,77.4918,77.5096,77.4651,77.4829,8106.0
2017-06-30 11:45:00,87.06,87.09,87.01,87.07,6772.0,77.474,77.5007,77.4295,77.4829,6772.0
2017-06-30 11:50:00,87.08,87.1,86.72,86.76,48770.0,77.4918,77.5096,77.1714,77.207,48770.0
2017-06-30 11:55:00,86.82,86.92,86.82,86.89,1170.0,77.2604,77.3494,77.2604,77.3227,1170.0
2017-06-30 12:00:00,86.92,87.13,86.92,87.13,3360.0,77.3494,77.5363,77.3494,77.5363,3360.0
2017-06-30 12:05:00,87.08,87.08,86.99,87.0,3529.0,77.4918,77.4918,77.4117,77.4206,3529.0
2017-06-30 12:10:00,87.01,87.1,87.01,87.06,1625.0,77.4295,77.5096,77.4295,77.474,1625.0
2017-06-30 12:15:00,87.06,87.07,86.94,86.97,4105.0,77.474,77.4829,77.3672,77.3939,4105.0
2017-06-30 12:20:00,87.0,87.02,86.92,86.93,2833.0,77.4206,77.4384,77.3494,77.3583,2833.0
2017-06-30 12:25:00,86.93,86.98,86.9,86.9,3000.0,77.3583,77.4028,77.3316,77.3316,3000.0
2017-06-30 12:30:00,86.94,86.95,86.92,86.94,1100.0,77.3672,77.3761,77.3494,77.3672,1100.0
2017-06-30 12:35:00,86.99,87.01,86.94,86.97,3120.0,77.4117,77.4295,77.3672,77.3939,3120.0
2017-06-30 12:40:00,86.97,87.02,86.96,87.01,1000.0,77.3939,77.4384,77.385,77.4295,1000.0
2017-06-30 12:45:00,87.01,87.01,86.96,87.0,8206.0,77.4295,77.4295,77.385,77.4206,8206.0
2017-06-30 12:50:00,87.0,87.0,86.92,86.95,6400.0,77.4206,77.4206,77.3494,77.3761,6400.0
2017-06-30 12:55:00,86.94,87.03,86.92,87.03,6826.0,77.3672,77.4473,77.3494,77.4473,6826.0
2017-06-30 13:00:00,87.06,87.1,87.02,87.1,2600.0,77.474,77.5096,77.4384,77.5096,2600.0
2017-06-30 13:05:00,87.05,87.1,87.04,87.09,670.0,77.4651,77.5096,77.4562,77.5007,670.0
2017-06-30 13:10:00,87.09,87.09,87.0,87.04,6022.0,77.5007,77.5007,77.4206,77.4562,6022.0
2017-06-30 13:15:00,87.04,87.04,87.0,87.01,2641.0,77.4562,77.4562,77.4206,77.4295,2641.0
2017-06-30 13:20:00,87.0,87.07,87.0,87.03,2425.0,77.4206,77.4829,77.4206,77.4473,2425.0
2017-06-30 13:25:00,87.01,87.09,87.0,87.01,4068.0,77.4295,77.5007,77.4206,77.4295,4068.0
2017-06-30 13:30:00,87.0,87.01,86.96,86.97,5548.0,77.4206,77.4295,77.385,77.3939,5548.0
2017-06-30 13:35:00,86.95,87.09,86.95,87.09,1700.0,77.3761,77.5007,77.3761,77.5007,1700.0
2017-06-30 13:40:00,87.06,87.07,87.03,87.03,1260.0,77.474,77.4829,77.4473,77.4473,1260.0
2017-06-30 13:45:00,87.02,87.09,87.0,87.09,1300.0,77.4384,77.5007,77.4206,77.5007,1300.0
2017-06-30 13:50:00,87.13,87.15,87.03,87.03,3601.0,77.5363,77.5541,77.4473,77.4473,3601.0
2017-06-30 13:55:00,87.04,87.08,87.03,87.06,3627.0,77.4562,77.4918,77.4473,77.474,3627.0
2017-06-30 14:00:00,87.07,87.11,87.06,87.11,3749.0,77.4829,77.5185,77.474,77.5185,3749.0
2017-06-30 14:05:00,87.11,87.2,87.09,87.14,4154.0,77.5185,77.5986,77.5007,77.5452,4154.0
2017-06-30 14:10:00,87.14,87.21,87.12,87.21,6099.0,77.5452,77.6075,77.5274,77.6075,6099.0
2017-06-30 14:15:00,87.19,87.19,87.07,87.1,11905.0,77.5897,77.5897,77.4829,77.5096,11905.0
2017-06-30 14:20:00,87.13,87.13,87.1,87.13,1900.0,77.5363,77.5363,77.5096,77.5363,1900.0
2017-06-30 14:25:00,87.14,87.23,87.13,87.15,5501.0,77.5452,77.6253,77.5363,77.5541,5501.0
2017-06-30 14:30:00,87.15,87.15,87.09,87.09,1600.0,77.5541,77.5541,77.5007,77.5007,1600.0
2017-06-30 14:35:00,87.09,87.09,86.89,87.08,30337.0,77.5007,77.5007,77.3227,77.4918,30337.0
2017-06-30 14:40:00,87.06,87.07,86.96,86.98,4278.0,77.474,77.4829,77.385,77.4028,4278.0
2017-06-30 14:45:00,86.97,86.97,86.88,86.92,38055.0,77.3939,77.3939,77.3138,77.3494,38055.0
2017-06-30 14:50:00,86.93,87.04,86.89,87.04,30211.0,77.3583,77.4562,77.3227,77.4562,30211.0
2017-06-30 14:55:00,87.04,87.08,87.02,87.02,5144.0,77.4562,77.4918,77.4384,77.4384,5144.0
2017-06-30 15:00:00,87.0,87.0,86.98,86.98,4000.0,77.4206,77.4206,77.4028,77.4028,4000.0
2017-06-30 15:05:00,86.98,87.0,86.82,86.84,33236.0,77.4028,77.4206,77.2604,77.2782,33236.0
2017-06-30 15:10:00,86.82,86.84,86.71,86.71,9790.0,77.2604,77.2782,77.1625,77.1625,9790.0
2017-06-30 15:15:00,86.71,86.75,86.71,86.72,9557.0,77.1625,77.1981,77.1625,77.1714,9557.0
2017-06-30 15:20:00,86.73,86.9,86.68,86.9,18837.0,77.1803,77.3316,77.1358,77.3316,18837.0
2017-06-30 15:25:00,86.9,86.98,86.9,86.98,7466.0,77.3316,77.4028,77.3316,77.4028,7466.0
2017-06-30 15:30:00,86.98,86.98,86.85,86.86,15680.0,77.4028,77.4028,77.2871,77.296,15680.0
2017-06-30 15:35:00,86.85,86.85,86.82,86.82,4384.0,77.2871,77.2871,77.2604,77.2604,4384.0
2017-06-30 15:40:00,86.83,86.95,86.82,86.95,22753.0,77.2693,77.3761,77.2604,77.3761,22753.0
2017-06-30 15:45:00,86.95,87.04,86.95,87.0,26587.0,77.3761,77.4562,77.3761,77.4206,26587.0
2017-06-30 15:50:00,87.0,87.02,86.99,87.0,26897.0,77.4206,77.4384,77.4117,77.4206,26897.0
2017-06-30 15:55:00,87.0,87.02,86.73,86.74,118732.0,77.4206,77.4384,77.1803,77.1892,118732.0
2017-07-03 09:30:00,86.99,87.1,86.99,87.0,38111.0,77.4117,77.5096,77.4117,77.4206,38111.0
2017-07-03 09:35:00,87.0,87.0,86.81,87.0,3396.0,77.4206,77.4206,77.2515,77.4206,3396.0
2017-07-03 09:40:00,87.03,87.05,86.98,87.05,20680.0,77.4473,77.4651,77.4028,77.4651,20680.0
2017-07-03 09:45:00,87.08,87.13,87.02,87.04,22504.0,77.4918,77.5363,77.4384,77.4562,22504.0
2017-07-03 09:50:00,87.0,87.16,87.0,87.14,13125.0,77.4206,77.563,77.4206,77.5452,13125.0
2017-07-03 09:55:00,87.11,87.12,87.06,87.11,1391.0,77.5185,77.5274,77.474,77.5185,1391.0
2017-07-03 10:00:00,87.14,87.15,87.0,87.07,14739.0,77.5452,77.5541,77.4206,77.4829,14739.0
2017-07-03 10:05:00,87.03,87.1,87.03,87.06,4912.0,77.4473,77.5096,77.4473,77.474,4912.0
2017-07-03 10:10:00,87.03,87.1,87.03,87.03,2353.0,77.4473,77.5096,77.4473,77.4473,2353.0
2017-07-03 10:15:00,87.04,87.1,87.04,87.06,3007.0,77.4562,77.5096,77.4562,77.474,3007.0
2017-07-03 10:20:00,87.05,87.05,87.0,87.04,5446.0,77.4651,77.4651,77.4206,77.4562,5446.0
2017-07-03 10:25:00,87.02,87.05,87.0,87.05,1500.0,77.4384,77.4651,77.4206,77.4651,1500.0
2017-07-03 10:30:00,87.04,87.05,87.04,87.05,900.0,77.4562,77.4651,77.4562,77.4651,900.0
2017-07-03 10:35:00,87.03,87.05,87.0,87.02,1900.0,77.4473,77.4651,77.4206,77.4384,1900.0
2017-07-03 10:40:00,87.06,87.1,87.06,87.08,4500.0,77.474,77.5096,77.474,77.4918,4500.0
2017-07-03 10:45:00,87.06,87.06,87.0,87.05,600.0,77.474,77.474,77.4206,77.4651,600.0
2017-07-03 10:50:00,87.01,87.11,87.01,87.1,7662.0,77.4295,77.5185,77.4295,77.5096,7662.0
2017-07-03 10:55:00,87.09,87.1,87.05,87.06,8508.0,77.5007,77.5096,77.4651,77.474,8508.0
2017-07-03 11:00:00,87.05,87.1,87.02,87.1,3560.0,77.4651,77.5096,77.4384,77.5096,3560.0
2017-07-03 11:05:00,87.12,87.12,87.05,87.11,7976.0,77.5274,77.5274,77.4651,77.5185,7976.0
2017-07-03 11:10:00,87.11,87.11,87.05,87.08,17992.0,77.5185,77.5185,77.4651,77.4918,17992.0
2017-07-03 11:15:00,87.09,87.11,87.05,87.06,6270.0,77.5007,77.5185,77.4651,77.474,6270.0
2017-07-03 11:20:00,87.06,87.09,87.05,87.06,2680.0,77.474,77.5007,77.4651,77.474,2680.0
2017-07-03 11:25:00,87.05,87.11,87.05,87.08,19286.0,77.4651,77.5185,77.4651,77.4918,19286.0
2017-07-03 11:30:00,87.08,87.1,87.05,87.07,5723.0,77.4918,77.5096,77.4651,77.4829,5723.0
2017-07-03 11:35:00,87.04,87.09,87.04,87.06,5100.0,77.4562,77.5007,77.4562,77.474,5100.0
2017-07-03 11:40:00,87.06,87.1,87.05,87.09,6786.0,77.474,77.5096,77.4651,77.5007,6786.0
2017-07-03 11:45:00,87.09,87.14,87.09,87.13,7704.0,77.5007,77.5452,77.5007,77.5363,7704.0
2017-07-03 11:50:00,87.15,87.21,87.11,87.21,4500.0,77.5541,77.6075,77.5185,77.6075,4500.0
2017-07-03 11:55:00,87.16,87.2,87.14,87.2,6299.0,77.563,77.5986,77.5452,77.5986,6299.0
2017-07-03 12:00:00,87.2,87.28,87.18,87.26,2801.0,77.5986,77.6698,77.5808,77.652,2801.0
2017-07-03 12:05:00,87.23,87.25,87.18,87.18,13550.0,77.6253,77.6431,77.5808,77.5808,13550.0
2017-07-03 12:10:00,87.18,87.18,87.1,87.1,12990.0,77.5808,77.5808,77.5096,77.5096,12990.0
2017-07-03 12:15:00,87.12,87.18,87.07,87.14,7589.0,77.5274,77.5808,77.4829,77.5452,7589.0
2017-07-03 12:20:00,87.13,87.2,87.13,87.18,5604.0,77.5363,77.5986,77.5363,77.5808,5604.0
2017-07-03 12:25:00,87.19,87.21,87.17,87.19,18519.0,77.5897,77.6075,77.5719,77.5897,18519.0
2017-07-03 12:30:00,87.2,87.21,87.05,87.05,9930.0,77.5986,77.6075,77.4651,77.4651,9930.0
2017-07-03 12:35:00,87.04,87.04,86.94,86.94,3558.0,77.4562,77.4562,77.3672,77.3672,3558.0
2017-07-03 12:40:00,86.92,86.92,86.83,86.84,6480.0,77.3494,77.3494,77.2693,77.2782,6480.0
2017-07-03 12:45:00,86.8,86.89,86.78,86.86,11702.0,77.2426,77.3227,77.2248,77.296,11702.0
2017-07-03 12:50:00,86.86,86.9,86.86,86.9,6067.0,77.296,77.3316,77.296,77.3316,6067.0
2017-07-03 12:55:00,86.89,86.89,86.67,86.67,18368.0,77.3227,77.3227,77.1269,77.1269,18368.0
2017-07-05 09:30:00,86.83,87.22,86.83,87.22,6624.0,77.2693,77.6164,77.2693,77.6164,6624.0
2017-07-05 09:35:00,87.1,87.16,86.96,86.96,5633.0,77.5096,77.563,77.385,77.385,5633.0
2017-07-05 09:40:00,86.85,87.03,86.85,86.9,1800.0,77.2871,77.4473,77.2871,77.3316,1800.0
2017-07-05 09:45:00,86.91,86.93,86.7,86.83,4695.0,77.3405,77.3583,77.1536,77.2693,4695.0
2017-07-05 09:50:00,86.88,87.01,86.88,86.96,4829.0,77.3138,77.4295,77.3138,77.385,4829.0
2017-07-05 09:55:00,87.04,87.05,86.97,87.0,4821.0,77.4562,77.4651,77.3939,77.4206,4821.0
2017-07-05 10:00:00,87.01,87.01,86.59,86.6,17453.0,77.4295,77.4295,77.0557,77.0646,17453.0
2017-07-05 10:05:00,86.6,86.96,86.59,86.9,38455.0,77.0646,77.385,77.0557,77.3316,38455.0
2017-07-05 10:10:00,86.9,86.94,86.75,86.8,4282.0,77.3316,77.3672,77.1981,77.2426,4282.0
2017-07-05 10:15:00,86.73,86.75,86.59,86.62,3456.0,77.1803,77.1981,77.0557,77.0824,3456.0
2017-07-05 10:20:00,86.64,86.67,86.63,86.67,700.0,77.1002,77.1269,77.0913,77.1269,700.0
2017-07-05 10:25:00,86.63,86.76,86.61,86.75,4100.0,77.0913,77.207,77.0735,77.1981,4100.0
2017-07-05 10:30:00,86.76,86.77,86.73,86.77,4593.0,77.207,77.2159,77.1803,77.2159,4593.0
2017-07-05 10:35:00,86.77,86.77,86.72,86.75,12711.0,77.2159,77.2159,77.1714,77.1981,12711.0
2017-07-05 10:40:00,86.76,86.87,86.76,86.85,5846.0,77.207,77.3049,77.207,77.2871,5846.0
2017-07-05 10:45:00,86.84,86.87,86.8,86.85,9808.0,77.2782,77.3049,77.2426,77.2871,9808.0
2017-07-05 10:50:00,86.86,86.87,86.81,86.83,6400.0,77.296,77.3049,77.2515,77.2693,6400.0
2017-07-05 10:55:00,86.86,86.87,86.82,86.82,5301.0,77.296,77.3049,77.2604,77.2604,5301.0
2017-07-05 11:00:00,86.85,86.94,86.85,86.88,9245.0,77.2871,77.3672,77.2871,77.3138,9245.0
2017-07-05 11:05:00,86.9,86.9,86.83,86.83,1809.0,77.3316,77.3316,77.2693,77.2693,1809.0
2017-07-05 11:10:00,86.82,86.87,86.79,86.87,5106.0,77.2604,77.3049,77.2337,77.3049,5106.0
2017-07-05 11:15:00,86.85,86.86,86.77,86.77,1900.0,77.2871,77.296,77.2159,77.2159,1900.0
2017-07-05 11:20:00,86.81,86.88,86.8,86.87,5761.0,77.2515,77.3138,77.2426,77.3049,5761.0
2017-07-05 11:25:00,86.89,87.02,86.89,87.01,23884.0,77.3227,77.4384,77.3227,77.4295,23884.0
2017-07-05 11:30:00,86.98,87.04,86.91,86.91,8282.0,77.4028,77.4562,77.3405,77.3405,8282.0
2017-07-05 11:35:00,86.91,87.0,86.91,87.0,3000.0,77.3405,77.4206,77.3405,77.4206,3000.0
2017-07-05 11:40:00,87.01,87.01,86.85,86.86,7045.0,77.4295,77.4295,77.2871,77.296,7045.0
2017-07-05 11:45:00,86.86,86.86,86.82,86.84,3385.0,77.296,77.296,77.2604,77.2782,3385.0
2017-07-05 11:50:00,86.84,86.87,86.84,86.86,4800.0,77.2782,77.3049,77.2782,77.296,4800.0
2017-07-05 11:55:00,86.86,86.86,86.84,86.85,923.0,77.296,77.296,77.2782,77.2871,923.0
2017-07-05 12:00:00,86.86,86.86,86.77,86.77,2793.0,77.296,77.296,77.2159,77.2159,2793.0
2017-07-05 12:05:00,86.78,86.78,86.71,86.71,2624.0,77.2248,77.2248,77.1625,77.1625,2624.0
2017-07-05 12:10:00,86.7,86.76,86.7,86.73,4908.0,77.1536,77.207,77.1536,77.1803,4908.0
2017-07-05 12:15:00,86.73,86.81,86.73,86.8,5668.0,77.1803,77.2515,77.1803,77.2426,5668.0
2017-07-05 12:20:00,86.81,86.82,86.78,86.81,5900.0,77.2515,77.2604,77.2248,77.2515,5900.0
2017-07-05 12:25:00,86.8,86.82,86.78,86.8,3523.0,77.2426,77.2604,77.2248,77.2426,3523.0
2017-07-05 12:30:00,86.81,86.81,86.76,86.79,2100.0,77.2515,77.2515,77.207,77.2337,2100.0
2017-07-05 12:35:00,86.78,86.8,86.76,86.79,1481.0,77.2248,77.2426,77.207,77.2337,1481.0
2017-07-05 12:40:00,86.77,86.8,86.7,86.72,13760.0,77.2159,77.2426,77.1536,77.1714,13760.0
2017-07-05 12:45:00,86.72,86.72,86.65,86.67,4386.0,77.1714,77.1714,77.1091,77.1269,4386.0
2017-07-05 12:50:00,86.67,86.67,86.63,86.63,3801.0,77.1269,77.1269,77.0913,77.0913,3801.0
2017-07-05 12:55:00,86.63,86.63,86.54,86.54,2156.0,77.0913,77.0913,77.0112,77.0112,2156.0
2017-07-05 13:00:00,86.55,86.58,86.53,86.54,4100.0,77.0201,77.0468,77.0023,77.0112,4100.0
2017-07-05 13:05:00,86.51,86.52,86.45,86.51,5508.0,76.9845,76.9934,76.9311,76.9845,5508.0
2017-07-05 13:10:00,86.53,86.56,86.53,86.56,5809.0,77.0023,77.029,77.0023,77.029,5809.0
2017-07-05 13:15:00,86.57,86.57,86.53,86.55,6099.0,77.0379,77.0379,77.0023,77.0201,6099.0
2017-07-05 13:20:00,86.55,86.57,86.54,86.56,4481.0,77.0201,77.0379,77.0112,77.029,4481.0
2017-07-05 13:25:00,86.56,86.56,86.52,86.52,1300.0,77.029,77.029,76.9934,76.9934,1300.0
2017-07-05 13:30:00,86.56,86.57,86.55,86.57,3618.0,77.029,77.0379,77.0201,77.0379,3618.0
2017-07-05 13:35:00,86.58,86.62,86.58,86.59,7711.0,77.0468,77.0824,77.0468,77.0557,7711.0
2017-07-05 13:40:00,86.6,86.6,86.55,86.55,2801.0,77.0646,77.0646,77.0201,77.0201,2801.0
2017-07-05 13:45:00,86.53,86.54,86.42,86.42,5424.0,77.0023,77.0112,76.9044,76.9044,5424.0
2017-07-05 13:50:00,86.42,86.46,86.42,86.43,4492.0,76.9044,76.94,76.9044,76.9133,4492.0
2017-07-05 13:55:00,86.44,86.46,86.42,86.44,3568.0,76.9222,76.94,76.9044,76.9222,3568.0
2017-07-05 14:00:00,86.46,86.54,86.46,86.51,4102.0,76.94,77.0112,76.94,76.9845,4102.0
2017-07-05 14:05:00,86.5,86.55,86.43,86.46,6150.0,76.9756,77.0201,76.9133,76.94,6150.0
2017-07-05 14:10:00,86.46,86.61,86.46,86.59,3902.0,76.94,77.0735,76.94,77.0557,3902.0
2017-07-05 14:15:00,86.6,86.66,86.6,86.63,1497.0,77.0646,77.118,77.0646,77.0913,1497.0
2017-07-05 14:20:00,86.62,86.69,86.6,86.69,2756.0,77.0824,77.1447,77.0646,77.1447,2756.0
2017-07-05 14:25:00,86.67,86.67,86.59,86.6,6883.0,77.1269,77.1269,77.0557,77.0646,6883.0
2017-07-05 14:30:00,86.59,86.72,86.59,86.7,6910.0,77.0557,77.1714,77.0557,77.1536,6910.0
2017-07-05 14:35:00,86.7,86.82,86.67,86.81,23150.0,77.1536,77.2604,77.1269,77.2515,23150.0
2017-07-05 14:40:00,86.79,86.87,86.79,86.83,5115.0,77.2337,77.3049,77.2337,77.2693,5115.0
2017-07-05 14:45:00,86.8,86.82,86.7,86.7,2805.0,77.2426,77.2604,77.1536,77.1536,2805.0
2017-07-05 14:50:00,86.7,86.71,86.6,86.67,7367.0,77.1536,77.1625,77.0646,77.1269,7367.0
2017-07-05 14:55:00,86.66,86.66,86.61,86.64,5386.0,77.118,77.118,77.0735,77.1002,5386.0
2017-07-05 15:00:00,86.64,86.74,86.6,86.67,14993.0,77.1002,77.1892,77.0646,77.1269,14993.0
2017-07-05 15:05:00,86.67,86.77,86.67,86.74,6669.0,77.1269,77.2159,77.1269,77.1892,6669.0
2017-07-05 15:10:00,86.74,86.76,86.72,86.76,9063.0,77.1892,77.207,77.1714,77.207,9063.0
2017-07-05 15:15:00,86.76,86.8,86.72,86.73,9301.0,77.207,77.2426,77.1714,77.1803,9301.0
2017-07-05 15:20:00,86.73,86.74,86.67,86.67,5495.0,77.1803,77.1892,77.1269,77.1269,5495.0
2017-07-05 15:25:00,86.67,86.71,86.66,86.7,9275.0,77.1269,77.1625,77.118,77.1536,9275.0
2017-07-05 15:30:00,86.71,86.87,86.71,86.87,8729.0,77.1625,77.3049,77.1625,77.3049,8729.0
2017-07-05 15:35:00,86.86,86.87,86.84,86.86,6920.0,77.296,77.3049,77.2782,77.296,6920.0
2017-07-05 15:40:00,86.86,86.95,86.86,86.95,13310.0,77.296,77.3761,77.296,77.3761,13310.0
2017-07-05 15:45:00,86.95,86.99,86.94,86.97,21342.0,77.3761,77.4117,77.3672,77.3939,21342.0
2017-07-05 15:50:00,86.97,86.98,86.89,86.89,14320.0,77.3939,77.4028,77.3227,77.3227,14320.0
2017-07-05 15:55:00,86.9,87.02,86.8,86.83,77928.0,77.3316,77.4384,77.2426,77.2693,77928.0
2017-07-06 09:30:00,86.7,86.7,86.4,86.4,12800.0,77.1536,77.1536,76.8866,76.8866,12800.0
2017-07-06 09:35:00,86.71,86.71,86.24,86.24,6032.0,77.1625,77.1625,76.7443,76.7443,6032.0
2017-07-06 09:40:00,86.27,86.27,85.85,85.91,26353.0,76.771,76.771,76.3972,76.4506,26353.0
2017-07-06 09:45:00,85.87,85.89,85.64,85.8,21697.0,76.415,76.4328,76.2103,76.3527,21697.0
2017-07-06 09:50:00,85.79,85.97,85.74,85.93,83459.0,76.3438,76.504,76.2993,76.4684,83459.0
2017-07-06 09:55:00,85.97,85.97,85.72,85.81,16236.0,76.504,76.504,76.2815,76.3616,16236.0
2017-07-06 10:00:00,85.87,85.9,85.66,85.66,12748.0,76.415,76.4417,76.2281,76.2281,12748.0
2017-07-06 10:05:00,85.68,85.77,85.59,85.59,9888.0,76.2459,76.326,76.1658,76.1658,9888.0
2017-07-06 10:10:00,85.66,85.85,85.64,85.85,11200.0,76.2281,76.3972,76.2103,76.3972,11200.0
2017-07-06 10:15:00,85.83,85.92,85.74,85.78,16580.0,76.3794,76.4595,76.2993,76.3349,16580.0
2017-07-06 10:20:00,85.78,85.97,85.78,85.83,7097.0,76.3349,76.504,76.3349,76.3794,7097.0
2017-07-06 10:25:00,85.87,85.87,85.8,85.83,2300.0,76.415,76.415,76.3527,76.3794,2300.0
2017-07-06 10:30:00,85.88,85.88,85.75,85.8,5116.0,76.4239,76.4239,76.3082,76.3527,5116.0
2017-07-06 10:35:00,85.75,85.92,85.75,85.92,3658.0,76.3082,76.4595,76.3082,76.4595,3658.0
2017-07-06 10:40:00,85.9,85.94,85.8,85.85,9754.0,76.4417,76.4773,76.3527,76.3972,9754.0
2017-07-06 10:45:00,85.85,85.95,85.85,85.9,13142.0,76.3972,76.4862,76.3972,76.4417,13142.0
2017-07-06 10:50:00,85.9,85.93,85.82,85.89,2350.0,76.4417,76.4684,76.3705,76.4328,2350.0
2017-07-06 10:55:00,85.9,85.9,85.85,85.88,2837.0,76.4417,76.4417,76.3972,76.4239,2837.0
2017-07-06 11:00:00,85.9,85.99,85.88,85.93,7484.0,76.4417,76.5218,76.4239,76.4684,7484.0
2017-07-06 11:05:00,85.93,86.02,85.91,85.97,10070.0,76.4684,76.5485,76.4506,76.504,10070.0
2017-07-06 11:10:00,85.97,86.03,85.94,86.01,3320.0,76.504,76.5574,76.4773,76.5396,3320.0
2017-07-06 11:15:00,85.97,86.04,85.96,86.03,9123.0,76.504,76.5663,76.4951,76.5574,9123.0
2017-07-06 11:20:00,86.02,86.02,85.96,85.99,3307.0,76.5485,76.5485,76.4951,76.5218,3307.0
2017-07-06 11:25:00,85.99,86.08,85.99,86.08,1600.0,76.5218,76.6019,76.5218,76.6019,1600.0
2017-07-06 11:30:00,86.08,86.1,86.04,86.1,2609.0,76.6019,76.6197,76.5663,76.6197,2609.0
2017-07-06 11:35:00,86.12,86.2,86.12,86.2,2171.0,76.6375,76.7087,76.6375,76.7087,2171.0
2017-07-06 11:40:00,86.17,86.18,86.05,86.05,3066.0,76.682,76.6909,76.5752,76.5752,3066.0
2017-07-06 11:45:00,86.05,86.05,85.98,85.98,4117.0,76.5752,76.5752,76.5129,76.5129,4117.0
2017-07-06 11:50:00,85.99,86.01,85.99,86.0,1842.0,76.5218,76.5396,76.5218,76.5307,1842.0
2017-07-06 11:55:00,86.0,86.04,85.98,86.04,918.0,76.5307,76.5663,76.5129,76.5663,918.0
2017-07-06 12:00:00,86.04,86.06,86.01,86.01,3951.0,76.5663,76.5841,76.5396,76.5396,3951.0
2017-07-06 12:05:00,86.02,86.05,86.02,86.03,1700.0,76.5485,76.5752,76.5485,76.5574,1700.0
2017-07-06 12:10:00,86.03,86.04,85.96,85.96,2921.0,76.5574,76.5663,76.4951,76.4951,2921.0
2017-07-06 12:15:00,85.96,85.99,85.89,85.89,5238.0,76.4951,76.5218,76.4328,76.4328,5238.0
2017-07-06 12:20:00,85.9,85.9,85.83,85.86,5896.0,76.4417,76.4417,76.3794,76.4061,5896.0
2017-07-06 12:25:00,85.86,85.91,85.84,85.88,5299.0,76.4061,76.4506,76.3883,76.4239,5299.0
2017-07-06 12:30:00,85.89,85.9,85.86,85.89,1429.0,76.4328,76.4417,76.4061,76.4328,1429.0
2017-07-06 12:35:00,85.9,85.99,85.88,85.99,1371.0,76.4417,76.5218,76.4239,76.5218,1371.0
2017-07-06 12:40:00,85.98,86.04,85.94,86.04,3676.0,76.5129,76.5663,76.4773,76.5663,3676.0
2017-07-06 12:45:00,86.0,86.0,85.99,85.99,800.0,76.5307,76.5307,76.5218,76.5218,800.0
2017-07-06 12:50:00,85.98,85.98,85.92,85.92,1400.0,76.5129,76.5129,76.4595,76.4595,1400.0
2017-07-06 12:55:00,85.92,85.96,85.91,85.96,2498.0,76.4595,76.4951,76.4506,76.4951,2498.0
2017-07-06 13:00:00,85.96,85.96,85.94,85.95,1251.0,76.4951,76.4951,76.4773,76.4862,1251.0
2017-07-06 13:05:00,85.97,86.0,85.95,85.95,4221.0,76.504,76.5307,76.4862,76.4862,4221.0
2017-07-06 13:10:00,85.95,85.99,85.95,85.99,1676.0,76.4862,76.5218,76.4862,76.5218,1676.0
2017-07-06 13:15:00,86.01,86.1,86.01,86.1,1370.0,76.5396,76.6197,76.5396,76.6197,1370.0
2017-07-06 13:20:00,86.06,86.12,86.06,86.12,5291.0,76.5841,76.6375,76.5841,76.6375,5291.0
2017-07-06 13:25:00,86.11,86.11,86.09,86.11,2000.0,76.6286,76.6286,76.6108,76.6286,2000.0
2017-07-06 13:30:00,86.1,86.1,86.02,86.04,3076.0,76.6197,76.6197,76.5485,76.5663,3076.0
2017-07-06 13:35:00,86.03,86.04,85.98,85.99,4428.0,76.5574,76.5663,76.5129,76.5218,4428.0
2017-07-06 13:40:00,86.0,86.0,85.96,85.97,3192.0,76.5307,76.5307,76.4951,76.504,3192.0
2017-07-06 13:45:00,85.99,85.99,85.97,85.97,1709.0,76.5218,76.5218,76.504,76.504,1709.0
2017-07-06 13:50:00,85.98,86.03,85.97,86.02,3805.0,76.5129,76.5574,76.504,76.5485,3805.0
2017-07-06 13:55:00,86.02,86.03,85.97,86.03,4730.0,76.5485,76.5574,76.504,76.5574,4730.0
2017-07-06 14:00:00,86.0,86.01,85.98,86.01,2742.0,76.5307,76.5396,76.5129,76.5396,2742.0
2017-07-06 14:05:00,85.99,86.01,85.97,85.99,2651.0,76.5218,76.5396,76.504,76.5218,2651.0
2017-07-06 14:10:00,85.99,86.01,85.99,86.01,1807.0,76.5218,76.5396,76.5218,76.5396,1807.0
2017-07-06 14:15:00,85.99,86.01,85.94,85.99,4834.0,76.5218,76.5396,76.4773,76.5218,4834.0
2017-07-06 14:20:00,86.0,86.03,85.99,86.03,850.0,76.5307,76.5574,76.5218,76.5574,850.0
2017-07-06 14:25:00,86.01,86.13,85.99,86.12,27324.0,76.5396,76.6464,76.5218,76.6375,27324.0
2017-07-06 14:30:00,86.12,86.15,86.1,86.11,3533.0,76.6375,76.6642,76.6197,76.6286,3533.0
2017-07-06 14:35:00,86.11,86.13,86.0,86.03,3406.0,76.6286,76.6464,76.5307,76.5574,3406.0
2017-07-06 14:40:00,86.0,86.02,85.93,85.95,2749.0,76.5307,76.5485,76.4684,76.4862,2749.0
2017-07-06 14:45:00,85.97,85.99,85.95,85.99,1200.0,76.504,76.5218,76.4862,76.5218,1200.0
2017-07-06 14:50:00,85.94,86.0,85.92,85.97,3214.0,76.4773,76.5307,76.4595,76.504,3214.0
2017-07-06 14:55:00,85.97,86.05,85.97,86.05,3764.0,76.504,76.5752,76.504,76.5752,3764.0
2017-07-06 15:00:00,86.04,86.13,86.04,86.12,3301.0,76.5663,76.6464,76.5663,76.6375,3301.0
2017-07-06 15:05:00,86.12,86.16,85.99,86.05,7613.0,76.6375,76.6731,76.5218,76.5752,7613.0
2017-07-06 15:10:00,86.04,86.09,86.0,86.05,32024.0,76.5663,76.6108,76.5307,76.5752,32024.0
2017-07-06 15:15:00,86.05,86.14,86.05,86.12,4418.0,76.5752,76.6553,76.5752,76.6375,4418.0
2017-07-06 15:20:00,86.11,86.17,86.1,86.16,7403.0,76.6286,76.682,76.6197,76.6731,7403.0
2017-07-06 15:25:00,86.15,86.16,85.97,85.98,14669.0,76.6642,76.6731,76.504,76.5129,14669.0
2017-07-06 15:30:00,85.97,85.99,85.91,85.93,8274.0,76.504,76.5218,76.4506,76.4684,8274.0
2017-07-06 15:35:00,85.93,85.93,85.86,85.9,13740.0,76.4684,76.4684,76.4061,76.4417,13740.0
2017-07-06 15:40:00,85.89,85.96,85.89,85.93,12841.0,76.4328,76.4951,76.4328,76.4684,12841.0
2017-07-06 15:45:00,85.94,86.01,85.92,86.01,21043.0,76.4773,76.5396,76.4595,76.5396,21043.0
2017-07-06 15:50:00,86.0,86.06,85.98,86.06,17305.0,76.5307,76.5841,76.5129,76.5841,17305.0
2017-07-06 15:55:00,86.05,86.06,85.96,85.97,39204.0,76.5752,76.5841,76.4951,76.504,39204.0
2017-07-07 09:30:00,86.35,86.85,86.31,86.31,35455.0,76.8422,77.2871,76.8066,76.8066,35455.0
2017-07-07 09:35:00,86.43,86.59,86.29,86.59,17831.0,76.9133,77.0557,76.7888,77.0557,17831.0
2017-07-07 09:40:00,86.6,86.88,86.6,86.86,7591.0,77.0646,77.3138,77.0646,77.296,7591.0
2017-07-07 09:45:00,86.9,86.94,86.67,86.81,25687.0,77.3316,77.3672,77.1269,77.2515,25687.0
2017-07-07 09:50:00,86.84,87.05,86.84,87.05,19229.0,77.2782,77.4651,77.2782,77.4651,19229.0
2017-07-07 09:55:00,87.06,87.27,87.0,87.13,17695.0,77.474,77.6609,77.4206,77.5363,17695.0
2017-07-07 10:00:00,87.19,87.41,87.19,87.41,4515.0,77.5897,77.7854,77.5897,77.7854,4515.0
2017-07-07 10:05:00,87.41,87.47,87.28,87.28,4800.0,77.7854,77.8388,77.6698,77.6698,4800.0
2017-07-07 10:10:00,87.3,87.44,87.3,87.41,5300.0,77.6875,77.8121,77.6875,77.7854,5300.0
2017-07-07 10:15:00,87.41,87.43,87.27,87.41,7217.0,77.7854,77.8032,77.6609,77.7854,7217.0
2017-07-07 10:20:00,87.38,87.57,87.38,87.5,3586.0,77.7587,77.9278,77.7587,77.8655,3586.0
2017-07-07 10:25:00,87.55,87.6,87.53,87.59,6026.0,77.91,77.9545,77.8922,77.9456,6026.0
2017-07-07 10:30:00,87.59,87.6,87.42,87.45,5805.0,77.9456,77.9545,77.7943,77.821,5805.0
2017-07-07 10:35:00,87.41,87.41,87.27,87.27,2048.0,77.7854,77.7854,77.6609,77.6609,2048.0
2017-07-07 10:40:00,87.27,87.35,87.21,87.34,4768.0,77.6609,77.732,77.6075,77.7231,4768.0
2017-07-07 10:45:00,87.35,87.39,87.23,87.23,7058.0,77.732,77.7676,77.6253,77.6253,7058.0
2017-07-07 10:50:00,87.29,87.29,87.2,87.23,600.0,77.6786,77.6786,77.5986,77.6253,600.0
2017-07-07 10:55:00,87.23,87.33,87.23,87.29,3291.0,77.6253,77.7142,77.6253,77.6786,3291.0
2017-07-07 11:00:00,87.31,87.34,87.27,87.34,3733.0,77.6964,77.7231,77.6609,77.7231,3733.0
2017-07-07 11:05:00,87.36,87.37,87.25,87.26,10614.0,77.7409,77.7498,77.6431,77.652,10614.0
2017-07-07 11:10:00,87.26,87.35,87.26,87.35,3848.0,77.652,77.732,77.652,77.732,3848.0
2017-07-07 11:15:00,87.35,87.44,87.35,87.42,4889.0,77.732,77.8121,77.732,77.7943,4889.0
2017-07-07 11:20:00,87.43,87.45,87.3,87.4,5100.0,77.8032,77.821,77.6875,77.7765,5100.0
2017-07-07 11:25:00,87.42,87.55,87.41,87.55,7345.0,77.7943,77.91,77.7854,77.91,7345.0
2017-07-07 11:30:00,87.5,87.6,87.5,87.56,4232.0,77.8655,77.9545,77.8655,77.9189,4232.0
2017-07-07 11:35:00,87.59,87.59,87.48,87.48,1600.0,77.9456,77.9456,77.8477,77.8477,1600.0
2017-07-07 11:40:00,87.48,87.48,87.46,87.47,1342.0,77.8477,77.8477,77.8299,77.8388,1342.0
2017-07-07 11:45:00,87.46,87.46,87.33,87.37,2474.0,77.8299,77.8299,77.7142,77.7498,2474.0
2017-07-07 11:50:00,87.41,87.42,87.32,87.32,1600.0,77.7854,77.7943,77.7053,77.7053,1600.0
2017-07-07 11:55:00,87.36,87.38,87.32,87.36,4236.0,77.7409,77.7587,77.7053,77.7409,4236.0
2017-07-07 12:00:00,87.35,87.38,87.31,87.32,2325.0,77.732,77.7587,77.6964,77.7053,2325.0
2017-07-07 12:05:00,87.32,87.34,87.31,87.33,900.0,77.7053,77.7231,77.6964,77.7142,900.0
2017-07-07 12:10:00,87.32,87.35,87.23,87.35,4100.0,77.7053,77.732,77.6253,77.732,4100.0
2017-07-07 12:15:00,87.4,87.41,87.35,87.35,1400.0,77.7765,77.7854,77.732,77.732,1400.0
2017-07-07 12:20:00,87.37,87.44,87.37,87.41,3314.0,77.7498,77.8121,77.7498,77.7854,3314.0
2017-07-07 12:25:00,87.38,87.47,87.36,87.47,1000.0,77.7587,77.8388,77.7409,77.8388,1000.0
2017-07-07 12:30:00,87.44,87.45,87.41,87.44,1100.0,77.8121,77.821,77.7854,77.8121,1100.0
2017-07-07 12:35:00,87.44,87.47,87.34,87.34,2658.0,77.8121,77.8388,77.7231,77.7231,2658.0
2017-07-07 12:40:00,87.34,87.4,87.34,87.4,603.0,77.7231,77.7765,77.7231,77.7765,603.0
2017-07-07 12:45:00,87.4,87.42,87.35,87.35,2368.0,77.7765,77.7943,77.732,77.732,2368.0
2017-07-07 12:50:00,87.33,87.45,87.33,87.45,800.0,77.7142,77.821,77.7142,77.821,800.0
2017-07-07 12:55:00,87.41,87.45,87.38,87.38,3601.0,77.7854,77.821,77.7587,77.7587,3601.0
2017-07-07 13:00:00,87.36,87.36,87.36,87.36,100.0,77.7409,77.7409,77.7409,77.7409,100.0
2017-07-07 13:05:00,87.37,87.43,87.36,87.41,2702.0,77.7498,77.8032,77.7409,77.7854,2702.0
2017-07-07 13:10:00,87.43,87.43,87.36,87.36,2631.0,77.8032,77.8032,77.7409,77.7409,2631.0
2017-07-07 13:15:00,87.36,87.44,87.36,87.4,1900.0,77.7409,77.8121,77.7409,77.7765,1900.0
2017-07-07 13:20:00,87.37,87.43,87.37,87.39,2198.0,77.7498,77.8032,77.7498,77.7676,2198.0
2017-07-07 13:25:00,87.42,87.44,87.39,87.43,1400.0,77.7943,77.8121,77.7676,77.8032,1400.0
2017-07-07 13:30:00,87.43,87.46,87.42,87.42,2372.0,77.8032,77.8299,77.7943,77.7943,2372.0
2017-07-07 13:35:00,87.45,87.47,87.45,87.47,900.0,77.821,77.8388,77.821,77.8388,900.0
2017-07-07 13:40:00,87.45,87.51,87.44,87.5,2200.0,77.821,77.8744,77.8121,77.8655,2200.0
2017-07-07 13:45:00,87.5,87.5,87.46,87.48,2005.0,77.8655,77.8655,77.8299,77.8477,2005.0
2017-07-07 13:50:00,87.47,87.48,87.43,87.43,4251.0,77.8388,77.8477,77.8032,77.8032,4251.0
2017-07-07 13:55:00,87.42,87.5,87.42,87.48,2069.0,77.7943,77.8655,77.7943,77.8477,2069.0
2017-07-07 14:00:00,87.49,87.51,87.47,87.51,4154.0,77.8566,77.8744,77.8388,77.8744,4154.0
2017-07-07 14:05:00,87.48,87.51,87.46,87.46,801.0,77.8477,77.8744,77.8299,77.8299,801.0
2017-07-07 14:10:00,87.48,87.48,87.44,87.44,2100.0,77.8477,77.8477,77.8121,77.8121,2100.0
2017-07-07 14:15:00,87.44,87.49,87.43,87.45,2597.0,77.8121,77.8566,77.8032,77.821,2597.0
2017-07-07 14:20:00,87.42,87.42,87.39,87.4,1077.0,77.7943,77.7943,77.7676,77.7765,1077.0
2017-07-07 14:25:00,87.39,87.39,87.31,87.32,2642.0,77.7676,77.7676,77.6964,77.7053,2642.0
2017-07-07 14:30:00,87.35,87.4,87.35,87.38,2519.0,77.732,77.7765,77.732,77.7587,2519.0
2017-07-07 14:35:00,87.37,87.37,87.3,87.3,1400.0,77.7498,77.7498,77.6875,77.6875,1400.0
2017-07-07 14:40:00,87.32,87.37,87.3,87.37,4992.0,77.7053,77.7498,77.6875,77.7498,4992.0
2017-07-07 14:45:00,87.39,87.41,87.34,87.34,3005.0,77.7676,77.7854,77.7231,77.7231,3005.0
2017-07-07 14:50:00,87.34,87.39,87.34,87.39,900.0,77.7231,77.7676,77.7231,77.7676,900.0
2017-07-07 14:55:00,87.38,87.39,87.37,87.39,2266.0,77.7587,77.7676,77.7498,77.7676,2266.0
2017-07-07 15:00:00,87.39,87.42,87.35,87.35,5258.0,77.7676,77.7943,77.732,77.732,5258.0
2017-07-07 15:05:00,87.3,87.34,87.3,87.32,1800.0,77.6875,77.7231,77.6875,77.7053,1800.0
2017-07-07 15:10:00,87.31,87.33,87.28,87.29,2803.0,77.6964,77.7142,77.6698,77.6786,2803.0
2017-07-07 15:15:00,87.3,87.33,87.3,87.31,3412.0,77.6875,77.7142,77.6875,77.6964,3412.0
2017-07-07 15:20:00,87.32,87.34,87.31,87.33,3841.0,77.7053,77.7231,77.6964,77.7142,3841.0
2017-07-07 15:25:00,87.33,87.37,87.32,87.37,7907.0,77.7142,77.7498,77.7053,77.7498,7907.0
2017-07-07 15:30:00,87.36,87.36,87.25,87.3,6610.0,77.7409,77.7409,77.6431,77.6875,6610.0
2017-07-07 15:35:00,87.3,87.31,87.26,87.27,5689.0,77.6875,77.6964,77.652,77.6609,5689.0
2017-07-07 15:40:00,87.27,87.3,87.25,87.28,30707.0,77.6609,77.6875,77.6431,77.6698,30707.0
2017-07-07 15:45:00,87.29,87.38,87.28,87.35,12333.0,77.6786,77.7587,77.6698,77.732,12333.0
2017-07-07 15:50:00,87.35,87.37,87.33,87.35,11196.0,77.732,77.7498,77.7142,77.732,11196.0
2017-07-07 15:55:00,87.34,87.37,87.29,87.31,31408.0,77.7231,77.7498,77.6786,77.6964,31408.0
2017-07-10 09:30:00,86.75,87.14,86.75,87.14,19943.0,77.1981,77.5452,77.1981,77.5452,19943.0
2017-07-10 09:35:00,87.14,87.5,87.14,87.38,7067.0,77.5452,77.8655,77.5452,77.7587,7067.0
2017-07-10 09:40:00,87.4,87.57,87.33,87.53,7210.0,77.7765,77.9278,77.7142,77.8922,7210.0
2017-07-10 09:45:00,87.48,87.56,87.37,87.46,4811.0,77.8477,77.9189,77.7498,77.8299,4811.0
2017-07-10 09:50:00,87.46,87.54,87.4,87.48,4641.0,77.8299,77.9011,77.7765,77.8477,4641.0
2017-07-10 09:55:00,87.45,87.46,87.31,87.31,4437.0,77.821,77.8299,77.6964,77.6964,4437.0
2017-07-10 10:00:00,87.31,87.51,87.31,87.51,5289.0,77.6964,77.8744,77.6964,77.8744,5289.0
2017-07-10 10:05:00,87.51,87.6,87.51,87.55,3400.0,77.8744,77.9545,77.8744,77.91,3400.0
2017-07-10 10:10:00,87.52,87.55,87.49,87.49,3207.0,77.8833,77.91,77.8566,77.8566,3207.0
2017-07-10 10:15:00,87.48,87.48,87.37,87.41,2300.0,77.8477,77.8477,77.7498,77.7854,2300.0
2017-07-10 10:20:00,87.44,87.44,87.35,87.35,2588.0,77.8121,77.8121,77.732,77.732,2588.0
2017-07-10 10:25:00,87.36,87.39,87.34,87.39,1200.0,77.7409,77.7676,77.7231,77.7676,1200.0
2017-07-10 10:30:00,87.41,87.41,87.32,87.35,4613.0,77.7854,77.7854,77.7053,77.732,4613.0
2017-07-10 10:35:00,87.32,87.34,87.29,87.31,1700.0,77.7053,77.7231,77.6786,77.6964,1700.0
2017-07-10 10:40:00,87.31,87.39,87.3,87.35,2304.0,77.6964,77.7676,77.6875,77.732,2304.0
2017-07-10 10:45:00,87.34,87.36,87.32,87.35,1600.0,77.7231,77.7409,77.7053,77.732,1600.0
2017-07-10 10:50:00,87.37,87.42,87.34,87.39,2175.0,77.7498,77.7943,77.7231,77.7676,2175.0
2017-07-10 10:55:00,87.37,87.39,87.36,87.39,2100.0,77.7498,77.7676,77.7409,77.7676,2100.0
2017-07-10 11:00:00,87.37,87.39,87.35,87.37,3315.0,77.7498,77.7676,77.732,77.7498,3315.0
2017-07-10 11:05:00,87.33,87.45,87.33,87.42,1358.0,77.7142,77.821,77.7142,77.7943,1358.0
2017-07-10 11:10:00,87.44,87.49,87.43,87.48,2200.0,77.8121,77.8566,77.8032,77.8477,2200.0
2017-07-10 11:15:00,87.48,87.56,87.46,87.49,14022.0,77.8477,77.9189,77.8299,77.8566,14022.0
2017-07-10 11:20:00,87.48,87.48,87.34,87.34,1748.0,77.8477,77.8477,77.7231,77.7231,1748.0
2017-07-10 11:25:00,87.38,87.38,87.28,87.3,3283.0,77.7587,77.7587,77.6698,77.6875,3283.0
2017-07-10 11:30:00,87.32,87.38,87.31,87.32,2001.0,77.7053,77.7587,77.6964,77.7053,2001.0
2017-07-10 11:35:00,87.35,87.38,87.32,87.33,1905.0,77.732,77.7587,77.7053,77.7142,1905.0
2017-07-10 11:40:00,87.35,87.35,87.28,87.31,2301.0,77.732,77.732,77.6698,77.6964,2301.0
2017-07-10 11:45:00,87.31,87.33,87.29,87.31,2636.0,77.6964,77.7142,77.6786,77.6964,2636.0
2017-07-10 11:50:00,87.28,87.28,87.23,87.23,747.0,77.6698,77.6698,77.6253,77.6253,747.0
2017-07-10 11:55:00,87.25,87.3,87.23,87.28,6884.0,77.6431,77.6875,77.6253,77.6698,6884.0
2017-07-10 12:00:00,87.28,87.32,87.28,87.31,2102.0,77.6698,77.7053,77.6698,77.6964,2102.0
2017-07-10 12:05:00,87.31,87.35,87.28,87.3,3964.0,77.6964,77.732,77.6698,77.6875,3964.0
2017-07-10 12:10:00,87.3,87.33,87.3,87.31,1282.0,77.6875,77.7142,77.6875,77.6964,1282.0
2017-07-10 12:15:00,87.32,87.33,87.28,87.3,2361.0,77.7053,77.7142,77.6698,77.6875,2361.0
2017-07-10 12:20:00,87.31,87.31,87.29,87.31,5608.0,77.6964,77.6964,77.6786,77.6964,5608.0
2017-07-10 12:25:00,87.3,87.39,87.3,87.39,3100.0,77.6875,77.7676,77.6875,77.7676,3100.0
2017-07-10 12:30:00,87.39,87.41,87.36,87.39,2611.0,77.7676,77.7854,77.7409,77.7676,2611.0
2017-07-10 12:35:00,87.39,87.39,87.34,87.34,3105.0,77.7676,77.7676,77.7231,77.7231,3105.0
2017-07-10 12:40:00,87.34,87.34,87.27,87.29,2516.0,77.7231,77.7231,77.6609,77.6786,2516.0
2017-07-10 12:45:00,87.29,87.3,87.28,87.29,1896.0,77.6786,77.6875,77.6698,77.6786,1896.0
2017-07-10 12:50:00,87.3,87.38,87.28,87.34,3141.0,77.6875,77.7587,77.6698,77.7231,3141.0
2017-07-10 12:55:00,87.34,87.35,87.33,87.34,1004.0,77.7231,77.732,77.7142,77.7231,1004.0
2017-07-10 13:00:00,87.34,87.35,87.29,87.29,2054.0,77.7231,77.732,77.6786,77.6786,2054.0
2017-07-10 13:05:00,87.28,87.31,87.27,87.31,2600.0,77.6698,77.6964,77.6609,77.6964,2600.0
2017-07-10 13:10:00,87.31,87.32,87.3,87.31,682.0,77.6964,77.7053,77.6875,77.6964,682.0
2017-07-10 13:15:00,87.31,87.33,87.29,87.33,2116.0,77.6964,77.7142,77.6786,77.7142,2116.0
2017-07-10 13:20:00,87.35,87.41,87.35,87.41,2826.0,77.732,77.7854,77.732,77.7854,2826.0
2017-07-10 13:25:00,87.42,87.42,87.39,87.42,2191.0,77.7943,77.7943,77.7676,77.7943,2191.0
2017-07-10 13:30:00,87.42,87.48,87.42,87.48,901.0,77.7943,77.8477,77.7943,77.8477,901.0
2017-07-10 13:35:00,87.48,87.49,87.42,87.42,3525.0,77.8477,77.8566,77.7943,77.7943,3525.0
2017-07-10 13:40:00,87.38,87.39,87.29,87.3,6649.0,77.7587,77.7676,77.6786,77.6875,6649.0
2017-07-10 13:45:00,87.31,87.33,87.3,87.31,2177.0,77.6964,77.7142,77.6875,77.6964,2177.0
2017-07-10 13:50:00,87.32,87.32,87.28,87.29,6568.0,77.7053,77.7053,77.6698,77.6786,6568.0
2017-07-10 13:55:00,87.27,87.28,87.25,87.27,1473.0,77.6609,77.6698,77.6431,77.6609,1473.0
2017-07-10 14:00:00,87.28,87.32,87.25,87.3,6093.0,77.6698,77.7053,77.6431,77.6875,6093.0
2017-07-10 14:05:00,87.31,87.31,87.25,87.25,1806.0,77.6964,77.6964,77.6431,77.6431,1806.0
2017-07-10 14:10:00,87.24,87.3,87.21,87.3,5526.0,77.6342,77.6875,77.6075,77.6875,5526.0
2017-07-10 14:15:00,87.31,87.31,87.27,87.27,2387.0,77.6964,77.6964,77.6609,77.6609,2387.0
2017-07-10 14:20:00,87.27,87.28,87.25,87.25,2375.0,77.6609,77.6698,77.6431,77.6431,2375.0
2017-07-10 14:25:00,87.26,87.29,87.22,87.29,6801.0,77.652,77.6786,77.6164,77.6786,6801.0
2017-07-10 14:30:00,87.28,87.35,87.28,87.31,32985.0,77.6698,77.732,77.6698,77.6964,32985.0
2017-07-10 14:35:00,87.3,87.32,87.26,87.31,3572.0,77.6875,77.7053,77.652,77.6964,3572.0
2017-07-10 14:40:00,87.32,87.36,87.28,87.32,8093.0,77.7053,77.7409,77.6698,77.7053,8093.0
2017-07-10 14:45:00,87.32,87.36,87.3,87.3,17630.0,77.7053,77.7409,77.6875,77.6875,17630.0
2017-07-10 14:50:00,87.29,87.3,87.26,87.28,2299.0,77.6786,77.6875,77.652,77.6698,2299.0
2017-07-10 14:55:00,87.27,87.31,87.27,87.31,1241.0,77.6609,77.6964,77.6609,77.6964,1241.0
2017-07-10 15:00:00,87.31,87.35,87.3,87.34,1446.0,77.6964,77.732,77.6875,77.7231,1446.0
2017-07-10 15:05:00,87.32,87.34,87.3,87.31,3924.0,77.7053,77.7231,77.6875,77.6964,3924.0
2017-07-10 15:10:00,87.31,87.39,87.31,87.36,2503.0,77.6964,77.7676,77.6964,77.7409,2503.0
2017-07-10 15:15:00,87.36,87.38,87.29,87.32,4830.0,77.7409,77.7587,77.6786,77.7053,4830.0
2017-07-10 15:20:00,87.31,87.33,87.28,87.29,3499.0,77.6964,77.7142,77.6698,77.6786,3499.0
2017-07-10 15:25:00,87.27,87.27,87.22,87.24,4966.0,77.6609,77.6609,77.6164,77.6342,4966.0
2017-07-10 15:30:00,87.23,87.28,87.23,87.24,6010.0,77.6253,77.6698,77.6253,77.6342,6010.0
2017-07-10 15:35:00,87.25,87.37,87.24,87.37,3936.0,77.6431,77.7498,77.6342,77.7498,3936.0
2017-07-10 15:40:00,87.36,87.41,87.32,87.32,5929.0,77.7409,77.7854,77.7053,77.7053,5929.0
2017-07-10 15:45:00,87.3,87.32,87.28,87.32,4970.0,77.6875,77.7053,77.6698,77.7053,4970.0
2017-07-10 15:50:00,87.3,87.32,87.27,87.3,10829.0,77.6875,77.7053,77.6609,77.6875,10829.0
2017-07-10 15:55:00,87.29,87.3,87.21,87.23,19635.0,77.6786,77.6875,77.6075,77.6253,19635.0
2017-07-11 09:30:00,87.38,87.66,86.68,87.44,7513.0,77.7587,78.0079,77.1358,77.8121,7513.0
2017-07-11 09:35:00,87.58,87.58,87.41,87.53,3489.0,77.9367,77.9367,77.7854,77.8922,3489.0
2017-07-11 09:40:00,87.51,87.6,87.5,87.6,1769.0,77.8744,77.9545,77.8655,77.9545,1769.0
2017-07-11 09:45:00,87.64,87.66,87.35,87.43,2400.0,77.9901,78.0079,77.732,77.8032,2400.0
2017-07-11 09:50:00,87.5,87.57,87.26,87.33,3499.0,77.8655,77.9278,77.652,77.7142,3499.0
2017-07-11 09:55:00,87.35,87.37,87.27,87.27,1928.0,77.732,77.7498,77.6609,77.6609,1928.0
2017-07-11 10:00:00,87.29,87.5,87.28,87.49,5054.0,77.6786,77.8655,77.6698,77.8566,5054.0
2017-07-11 10:05:00,87.43,87.53,87.35,87.45,2800.0,77.8032,77.8922,77.732,77.821,2800.0
2017-07-11 10:10:00,87.44,87.46,87.41,87.41,1800.0,77.8121,77.8299,77.7854,77.7854,1800.0
2017-07-11 10:15:00,87.42,87.42,87.21,87.23,18225.0,77.7943,77.7943,77.6075,77.6253,18225.0
2017-07-11 10:20:00,87.26,87.38,87.21,87.38,15000.0,77.652,77.7587,77.6075,77.7587,15000.0
2017-07-11 10:25:00,87.4,87.51,87.34,87.46,1800.0,77.7765,77.8744,77.7231,77.8299,1800.0
2017-07-11 10:30:00,87.49,87.6,87.48,87.53,5260.0,77.8566,77.9545,77.8477,77.8922,5260.0
2017-07-11 10:35:00,87.53,87.58,87.49,87.52,1900.0,77.8922,77.9367,77.8566,77.8833,1900.0
2017-07-11 10:40:00,87.5,87.52,87.43,87.52,6769.0,77.8655,77.8833,77.8032,77.8833,6769.0
2017-07-11 10:45:00,87.52,87.57,87.51,87.57,5008.0,77.8833,77.9278,77.8744,77.9278,5008.0
2017-07-11 10:50:00,87.58,87.58,87.47,87.49,2233.0,77.9367,77.9367,77.8388,77.8566,2233.0
2017-07-11 10:55:00,87.47,87.49,87.42,87.43,1600.0,77.8388,77.8566,77.7943,77.8032,1600.0
2017-07-11 11:00:00,87.46,87.46,87.38,87.39,2321.0,77.8299,77.8299,77.7587,77.7676,2321.0
2017-07-11 11:05:00,87.37,87.46,87.37,87.43,1502.0,77.7498,77.8299,77.7498,77.8032,1502.0
2017-07-11 11:10:00,87.44,87.44,87.35,87.41,3200.0,77.8121,77.8121,77.732,77.7854,3200.0
2017-07-11 11:15:00,87.39,87.4,87.26,87.26,11639.0,77.7676,77.7765,77.652,77.652,11639.0
2017-07-11 11:20:00,87.22,87.22,87.05,87.05,3200.0,77.6164,77.6164,77.4651,77.4651,3200.0
2017-07-11 11:25:00,87.0,87.22,86.99,87.2,10055.0,77.4206,77.6164,77.4117,77.5986,10055.0
2017-07-11 11:30:00,87.23,87.3,87.22,87.23,8935.0,77.6253,77.6875,77.6164,77.6253,8935.0
2017-07-11 11:35:00,87.2,87.31,87.2,87.3,2408.0,77.5986,77.6964,77.5986,77.6875,2408.0
2017-07-11 11:40:00,87.26,87.31,87.21,87.21,2300.0,77.652,77.6964,77.6075,77.6075,2300.0
2017-07-11 11:45:00,87.28,87.32,87.23,87.28,1491.0,77.6698,77.7053,77.6253,77.6698,1491.0
2017-07-11 11:50:00,87.33,87.38,87.31,87.38,1906.0,77.7142,77.7587,77.6964,77.7587,1906.0
2017-07-11 11:55:00,87.34,87.36,87.34,87.36,1250.0,77.7231,77.7409,77.7231,77.7409,1250.0
2017-07-11 12:00:00,87.37,87.41,87.37,87.41,1650.0,77.7498,77.7854,77.7498,77.7854,1650.0
2017-07-11 12:05:00,87.43,87.44,87.29,87.32,2555.0,77.8032,77.8121,77.6786,77.7053,2555.0
2017-07-11 12:10:00,87.31,87.35,87.3,87.33,2319.0,77.6964,77.732,77.6875,77.7142,2319.0
2017-07-11 12:15:00,87.32,87.33,87.26,87.26,2800.0,77.7053,77.7142,77.652,77.652,2800.0
2017-07-11 12:20:00,87.27,87.29,87.23,87.28,1222.0,77.6609,77.6786,77.6253,77.6698,1222.0
2017-07-11 12:25:00,87.26,87.32,87.25,87.32,1700.0,77.652,77.7053,77.6431,77.7053,1700.0
2017-07-11 12:30:00,87.32,87.33,87.26,87.28,900.0,77.7053,77.7142,77.652,77.6698,900.0
2017-07-11 12:35:00,87.27,87.27,87.14,87.24,12221.0,77.6609,77.6609,77.5452,77.6342,12221.0
2017-07-11 12:40:00,87.22,87.29,87.2,87.29,1713.0,77.6164,77.6786,77.5986,77.6786,1713.0
2017-07-11 12:45:00,87.32,87.36,87.29,87.29,2228.0,77.7053,77.7409,77.6786,77.6786,2228.0
2017-07-11 12:50:00,87.34,87.36,87.33,87.35,2100.0,77.7231,77.7409,77.7142,77.732,2100.0
2017-07-11 12:55:00,87.34,87.36,87.32,87.32,1526.0,77.7231,77.7409,77.7053,77.7053,1526.0
2017-07-11 13:00:00,87.33,87.42,87.33,87.4,1600.0,77.7142,77.7943,77.7142,77.7765,1600.0
2017-07-11 13:05:00,87.41,87.42,87.37,87.39,1105.0,77.7854,77.7943,77.7498,77.7676,1105.0
2017-07-11 13:10:00,87.38,87.43,87.37,87.4,1300.0,77.7587,77.8032,77.7498,77.7765,1300.0
2017-07-11 13:15:00,87.4,87.43,87.37,87.37,2603.0,77.7765,77.8032,77.7498,77.7498,2603.0
2017-07-11 13:20:00,87.41,87.43,87.33,87.37,2300.0,77.7854,77.8032,77.7142,77.7498,2300.0
2017-07-11 13:25:00,87.37,87.37,87.3,87.31,1900.0,77.7498,77.7498,77.6875,77.6964,1900.0
2017-07-11 13:30:00,87.31,87.33,87.3,87.3,1028.0,77.6964,77.7142,77.6875,77.6875,1028.0
2017-07-11 13:35:00,87.31,87.35,87.28,87.33,2603.0,77.6964,77.732,77.6698,77.7142,2603.0
2017-07-11 13:40:00,87.31,87.45,87.31,87.45,6684.0,77.6964,77.821,77.6964,77.821,6684.0
2017-07-11 13:45:00,87.42,87.43,87.37,87.4,1700.0,77.7943,77.8032,77.7498,77.7765,1700.0
2017-07-11 13:50:00,87.42,87.42,87.39,87.42,1400.0,77.7943,77.7943,77.7676,77.7943,1400.0
2017-07-11 13:55:00,87.43,87.47,87.43,87.44,2002.0,77.8032,77.8388,77.8032,77.8121,2002.0
2017-07-11 14:00:00,87.47,87.56,87.47,87.56,2200.0,77.8388,77.9189,77.8388,77.9189,2200.0
2017-07-11 14:05:00,87.55,87.56,87.5,87.52,2071.0,77.91,77.9189,77.8655,77.8833,2071.0
2017-07-11 14:10:00,87.53,87.55,87.51,87.55,1476.0,77.8922,77.91,77.8744,77.91,1476.0
2017-07-11 14:15:00,87.52,87.54,87.48,87.48,1800.0,77.8833,77.9011,77.8477,77.8477,1800.0
2017-07-11 14:20:00,87.49,87.51,87.47,87.47,2609.0,77.8566,77.8744,77.8388,77.8388,2609.0
2017-07-11 14:25:00,87.47,87.47,87.42,87.45,1931.0,77.8388,77.8388,77.7943,77.821,1931.0
2017-07-11 14:30:00,87.45,87.54,87.45,87.52,2400.0,77.821,77.9011,77.821,77.8833,2400.0
2017-07-11 14:35:00,87.5,87.53,87.49,87.51,1339.0,77.8655,77.8922,77.8566,77.8744,1339.0
2017-07-11 14:40:00,87.48,87.54,87.48,87.54,2926.0,77.8477,77.9011,77.8477,77.9011,2926.0
2017-07-11 14:45:00,87.5,87.54,87.49,87.54,1581.0,77.8655,77.9011,77.8566,77.9011,1581.0
2017-07-11 14:50:00,87.53,87.6,87.52,87.58,4594.0,77.8922,77.9545,77.8833,77.9367,4594.0
2017-07-11 14:55:00,87.58,87.67,87.57,87.64,4264.0,77.9367,78.0168,77.9278,77.9901,4264.0
2017-07-11 15:00:00,87.67,87.76,87.66,87.68,6432.0,78.0168,78.0969,78.0079,78.0257,6432.0
2017-07-11 15:05:00,87.68,87.7,87.68,87.7,1400.0,78.0257,78.0435,78.0257,78.0435,1400.0
2017-07-11 15:10:00,87.71,87.75,87.71,87.75,2764.0,78.0524,78.088,78.0524,78.088,2764.0
2017-07-11 15:15:00,87.74,87.76,87.7,87.73,14688.0,78.0791,78.0969,78.0435,78.0702,14688.0
2017-07-11 15:20:00,87.73,87.74,87.72,87.73,3185.0,78.0702,78.0791,78.0613,78.0702,3185.0
2017-07-11 15:25:00,87.71,87.72,87.67,87.69,3612.0,78.0524,78.0613,78.0168,78.0346,3612.0
2017-07-11 15:30:00,87.71,87.78,87.69,87.76,7379.0,78.0524,78.1147,78.0346,78.0969,7379.0
2017-07-11 15:35:00,87.77,87.78,87.74,87.74,5209.0,78.1058,78.1147,78.0791,78.0791,5209.0
2017-07-11 15:40:00,87.75,87.75,87.69,87.7,3844.0,78.088,78.088,78.0346,78.0435,3844.0
2017-07-11 15:45:00,87.69,87.72,87.66,87.71,13604.0,78.0346,78.0613,78.0079,78.0524,13604.0
2017-07-11 15:50:00,87.7,87.72,87.67,87.69,8884.0,78.0435,78.0613,78.0168,78.0346,8884.0
2017-07-11 15:55:00,87.69,87.71,87.67,87.71,44258.0,78.0346,78.0524,78.0168,78.0524,44258.0
2017-07-12 09:30:00,88.15,88.2,87.91,87.96,6368.0,78.444,78.4885,78.2304,78.2749,6368.0
2017-07-12 09:35:00,88.01,88.43,88.0,88.38,7576.0,78.3194,78.6931,78.3105,78.6486,7576.0
2017-07-12 09:40:00,88.43,88.54,88.34,88.36,5640.0,78.6931,78.791,78.613,78.6308,5640.0
2017-07-12 09:45:00,88.33,88.45,88.33,88.45,2067.0,78.6041,78.7109,78.6041,78.7109,2067.0
2017-07-12 09:50:00,88.45,88.45,88.36,88.37,2499.0,78.7109,78.7109,78.6308,78.6397,2499.0
2017-07-12 09:55:00,88.35,88.36,88.29,88.32,1673.0,78.6219,78.6308,78.5685,78.5952,1673.0
2017-07-12 10:00:00,88.3,88.35,88.2,88.2,8078.0,78.5774,78.6219,78.4885,78.4885,8078.0
2017-07-12 10:05:00,88.22,88.36,88.21,88.36,4438.0,78.5062,78.6308,78.4973,78.6308,4438.0
2017-07-12 10:10:00,88.27,88.31,88.25,88.31,5710.0,78.5507,78.5863,78.5329,78.5863,5710.0
2017-07-12 10:15:00,88.31,88.36,88.3,88.3,1181.0,78.5863,78.6308,78.5774,78.5774,1181.0
2017-07-12 10:20:00,88.34,88.38,88.28,88.38,1200.0,78.613,78.6486,78.5596,78.6486,1200.0
2017-07-12 10:25:00,88.29,88.38,88.28,88.38,1185.0,78.5685,78.6486,78.5596,78.6486,1185.0
2017-07-12 10:30:00,88.38,88.4,88.3,88.3,1303.0,78.6486,78.6664,78.5774,78.5774,1303.0
2017-07-12 10:35:00,88.28,88.28,88.22,88.22,400.0,78.5596,78.5596,78.5062,78.5062,400.0
2017-07-12 10:40:00,88.25,88.27,88.14,88.19,6089.0,78.5329,78.5507,78.4351,78.4796,6089.0
2017-07-12 10:45:00,88.16,88.25,88.16,88.22,800.0,78.4529,78.5329,78.4529,78.5062,800.0
2017-07-12 10:50:00,88.22,88.25,88.17,88.25,2400.0,78.5062,78.5329,78.4618,78.5329,2400.0
2017-07-12 10:55:00,88.23,88.24,88.21,88.23,653.0,78.5151,78.524,78.4973,78.5151,653.0
2017-07-12 11:00:00,88.25,88.34,88.25,88.32,4708.0,78.5329,78.613,78.5329,78.5952,4708.0
2017-07-12 11:05:00,88.34,88.39,88.26,88.34,4891.0,78.613,78.6575,78.5418,78.613,4891.0
2017-07-12 11:10:00,88.35,88.45,88.33,88.37,3422.0,78.6219,78.7109,78.6041,78.6397,3422.0
2017-07-12 11:15:00,88.37,88.44,88.34,88.41,1100.0,78.6397,78.702,78.613,78.6753,1100.0
2017-07-12 11:20:00,88.4,88.41,88.32,88.35,3382.0,78.6664,78.6753,78.5952,78.6219,3382.0
2017-07-12 11:25:00,88.38,88.38,88.34,88.37,2000.0,78.6486,78.6486,78.613,78.6397,2000.0
2017-07-12 11:30:00,88.34,88.34,88.26,88.26,2250.0,78.613,78.613,78.5418,78.5418,2250.0
2017-07-12 11:35:00,88.25,88.25,88.21,88.23,2016.0,78.5329,78.5329,78.4973,78.5151,2016.0
2017-07-12 11:40:00,88.22,88.22,88.18,88.19,2500.0,78.5062,78.5062,78.4707,78.4796,2500.0
2017-07-12 11:45:00,88.19,88.26,88.19,88.25,600.0,78.4796,78.5418,78.4796,78.5329,600.0
2017-07-12 11:50:00,88.23,88.27,88.22,88.25,1802.0,78.5151,78.5507,78.5062,78.5329,1802.0
2017-07-12 11:55:00,88.23,88.25,88.23,88.23,900.0,78.5151,78.5329,78.5151,78.5151,900.0
2017-07-12 12:00:00,88.21,88.3,88.21,88.26,2544.0,78.4973,78.5774,78.4973,78.5418,2544.0
2017-07-12 12:05:00,88.33,88.35,88.33,88.33,610.0,78.6041,78.6219,78.6041,78.6041,610.0
2017-07-12 12:10:00,88.35,88.35,88.24,88.24,4350.0,78.6219,78.6219,78.524,78.524,4350.0
2017-07-12 12:15:00,88.24,88.31,88.24,88.26,6922.0,78.524,78.5863,78.524,78.5418,6922.0
2017-07-12 12:20:00,88.27,88.27,88.21,88.21,958.0,78.5507,78.5507,78.4973,78.4973,958.0
2017-07-12 12:25:00,88.26,88.29,88.26,88.26,2100.0,78.5418,78.5685,78.5418,78.5418,2100.0
2017-07-12 12:30:00,88.25,88.26,88.22,88.22,1350.0,78.5329,78.5418,78.5062,78.5062,1350.0
2017-07-12 12:35:00,88.22,88.22,88.2,88.22,500.0,78.5062,78.5062,78.4885,78.5062,500.0
2017-07-12 12:40:00,88.21,88.25,88.2,88.25,3407.0,78.4973,78.5329,78.4885,78.5329,3407.0
2017-07-12 12:45:00,88.26,88.26,88.21,88.21,1200.0,78.5418,78.5418,78.4973,78.4973,1200.0
2017-07-12 12:50:00,88.22,88.22,88.21,88.22,417.0,78.5062,78.5062,78.4973,78.5062,417.0
2017-07-12 12:55:00,88.25,88.25,88.25,88.25,582.0,78.5329,78.5329,78.5329,78.5329,582.0
2017-07-12 13:00:00,88.3,88.31,88.3,88.31,300.0,78.5774,78.5863,78.5774,78.5863,300.0
2017-07-12 13:05:00,88.29,88.33,88.28,88.28,1195.0,78.5685,78.6041,78.5596,78.5596,1195.0
2017-07-12 13:10:00,88.25,88.25,88.22,88.22,400.0,78.5329,78.5329,78.5062,78.5062,400.0
2017-07-12 13:15:00,88.26,88.28,88.23,88.28,3081.0,78.5418,78.5596,78.5151,78.5596,3081.0
2017-07-12 13:20:00,88.31,88.32,88.23,88.24,1800.0,78.5863,78.5952,78.5151,78.524,1800.0
2017-07-12 13:25:00,88.29,88.33,88.26,88.32,2634.0,78.5685,78.6041,78.5418,78.5952,2634.0
2017-07-12 13:30:00,88.32,88.34,88.28,88.34,1684.0,78.5952,78.613,78.5596,78.613,1684.0
2017-07-12 13:35:00,88.35,88.4,88.32,88.4,800.0,78.6219,78.6664,78.5952,78.6664,800.0
2017-07-12 13:40:00,88.41,88.41,88.38,88.4,589.0,78.6753,78.6753,78.6486,78.6664,589.0
2017-07-12 13:45:00,88.4,88.44,88.38,88.44,2696.0,78.6664,78.702,78.6486,78.702,2696.0
2017-07-12 13:50:00,88.41,88.46,88.39,88.46,1401.0,78.6753,78.7198,78.6575,78.7198,1401.0
2017-07-12 13:55:00,88.47,88.49,88.45,88.49,4247.0,78.7287,78.7465,78.7109,78.7465,4247.0
2017-07-12 14:00:00,88.48,88.48,88.43,88.47,3840.0,78.7376,78.7376,78.6931,78.7287,3840.0
2017-07-12 14:05:00,88.46,88.46,88.44,88.44,3554.0,78.7198,78.7198,78.702,78.702,3554.0
2017-07-12 14:10:00,88.44,88.44,88.39,88.41,2090.0,78.702,78.702,78.6575,78.6753,2090.0
2017-07-12 14:15:00,88.39,88.59,88.39,88.59,30436.0,78.6575,78.8355,78.6575,78.8355,30436.0
2017-07-12 14:20:00,88.59,88.7,88.57,88.7,2450.0,78.8355,78.9334,78.8177,78.9334,2450.0
2017-07-12 14:25:00,88.7,88.77,88.66,88.77,14749.0,78.9334,78.9957,78.8978,78.9957,14749.0
2017-07-12 14:30:00,88.79,88.79,88.67,88.67,8435.0,79.0135,79.0135,78.9067,78.9067,8435.0
2017-07-12 14:35:00,88.67,88.69,88.65,88.65,1844.0,78.9067,78.9245,78.8889,78.8889,1844.0
2017-07-12 14:40:00,88.66,88.72,88.66,88.68,2483.0,78.8978,78.9512,78.8978,78.9156,2483.0
2017-07-12 14:45:00,88.66,88.68,88.64,88.64,2400.0,78.8978,78.9156,78.88,78.88,2400.0
2017-07-12 14:50:00,88.66,88.7,88.66,88.69,3025.0,78.8978,78.9334,78.8978,78.9245,3025.0
2017-07-12 14:55:00,88.68,88.7,88.67,88.67,3874.0,78.9156,78.9334,78.9067,78.9067,3874.0
2017-07-12 15:00:00,88.69,88.69,88.61,88.62,7827.0,78.9245,78.9245,78.8533,78.8622,7827.0
2017-07-12 15:05:00,88.62,88.65,88.55,88.57,9006.0,78.8622,78.8889,78.7999,78.8177,9006.0
2017-07-12 15:10:00,88.58,88.59,88.56,88.58,3778.0,78.8266,78.8355,78.8088,78.8266,3778.0
2017-07-12 15:15:00,88.6,88.6,88.53,88.54,2988.0,78.8444,78.8444,78.7821,78.791,2988.0
2017-07-12 15:20:00,88.54,88.62,88.54,88.62,8353.0,78.791,78.8622,78.791,78.8622,8353.0
2017-07-12 15:25:00,88.62,88.63,88.6,88.61,2600.0,78.8622,78.8711,78.8444,78.8533,2600.0
2017-07-12 15:30:00,88.61,88.63,88.59,88.61,5458.0,78.8533,78.8711,78.8355,78.8533,5458.0
2017-07-12 15:35:00,88.61,88.67,88.61,88.66,9518.0,78.8533,78.9067,78.8533,78.8978,9518.0
2017-07-12 15:40:00,88.65,88.65,88.6,88.62,6010.0,78.8889,78.8889,78.8444,78.8622,6010.0
2017-07-12 15:45:00,88.63,88.7,88.63,88.7,18334.0,78.8711,78.9334,78.8711,78.9334,18334.0
2017-07-12 15:50:00,88.69,88.69,88.62,88.65,14508.0,78.9245,78.9245,78.8622,78.8889,14508.0
2017-07-12 15:55:00,88.66,88.68,88.6,88.67,40136.0,78.8978,78.9156,78.8444,78.9067,40136.0
2017-07-13 09:30:00,88.58,88.68,88.44,88.44,12534.0,78.8266,78.9156,78.702,78.702,12534.0
2017-07-13 09:35:00,88.5,88.5,88.35,88.38,15075.0,78.7554,78.7554,78.6219,78.6486,15075.0
2017-07-13 09:40:00,88.39,88.41,88.33,88.41,4400.0,78.6575,78.6753,78.6041,78.6753,4400.0
2017-07-13 09:45:00,88.46,88.5,88.42,88.5,3774.0,78.7198,78.7554,78.6842,78.7554,3774.0
2017-07-13 09:50:00,88.5,88.52,88.41,88.47,4700.0,78.7554,78.7732,78.6753,78.7287,4700.0
2017-07-13 09:55:00,88.47,88.5,88.45,88.48,4099.0,78.7287,78.7554,78.7109,78.7376,4099.0
2017-07-13 10:00:00,88.45,88.67,88.45,88.67,4657.0,78.7109,78.9067,78.7109,78.9067,4657.0
2017-07-13 10:05:00,88.67,88.68,88.52,88.52,3705.0,78.9067,78.9156,78.7732,78.7732,3705.0
2017-07-13 10:10:00,88.56,88.56,88.43,88.43,1196.0,78.8088,78.8088,78.6931,78.6931,1196.0
2017-07-13 10:15:00,88.43,88.43,88.37,88.4,2371.0,78.6931,78.6931,78.6397,78.6664,2371.0
2017-07-13 10:20:00,88.41,88.41,88.33,88.33,800.0,78.6753,78.6753,78.6041,78.6041,800.0
2017-07-13 10:25:00,88.3,88.31,88.06,88.14,6536.0,78.5774,78.5863,78.3639,78.4351,6536.0
2017-07-13 10:30:00,88.16,88.17,88.1,88.17,2800.0,78.4529,78.4618,78.3995,78.4618,2800.0
2017-07-13 10:35:00,88.17,88.17,88.08,88.1,3504.0,78.4618,78.4618,78.3817,78.3995,3504.0
2017-07-13 10:40:00,88.15,88.2,88.14,88.17,3564.0,78.444,78.4885,78.4351,78.4618,3564.0
2017-07-13 10:45:00,88.18,88.27,88.13,88.22,7998.0,78.4707,78.5507,78.4262,78.5062,7998.0
2017-07-13 10:50:00,88.24,88.32,88.23,88.32,4185.0,78.524,78.5952,78.5151,78.5952,4185.0
2017-07-13 10:55:00,88.35,88.38,88.33,88.37,2280.0,78.6219,78.6486,78.6041,78.6397,2280.0
2017-07-13 11:00:00,88.39,88.47,88.37,88.37,5205.0,78.6575,78.7287,78.6397,78.6397,5205.0
2017-07-13 11:05:00,88.4,88.52,88.4,88.49,3878.0,78.6664,78.7732,78.6664,78.7465,3878.0
2017-07-13 11:10:00,88.49,88.55,88.49,88.53,3339.0,78.7465,78.7999,78.7465,78.7821,3339.0
2017-07-13 11:15:00,88.51,88.56,88.46,88.53,5038.0,78.7643,78.8088,78.7198,78.7821,5038.0
2017-07-13 11:20:00,88.53,88.53,88.51,88.51,500.0,78.7821,78.7821,78.7643,78.7643,500.0
2017-07-13 11:25:00,88.54,88.58,88.52,88.52,1890.0,78.791,78.8266,78.7732,78.7732,1890.0
2017-07-13 11:30:00,88.53,88.59,88.52,88.59,1712.0,78.7821,78.8355,78.7732,78.8355,1712.0
2017-07-13 11:35:00,88.62,88.64,88.59,88.59,4898.0,78.8622,78.88,78.8355,78.8355,4898.0
2017-07-13 11:40:00,88.58,88.64,88.56,88.63,3657.0,78.8266,78.88,78.8088,78.8711,3657.0
2017-07-13 11:45:00,88.64,88.69,88.61,88.69,2040.0,78.88,78.9245,78.8533,78.9245,2040.0
2017-07-13 11:50:00,88.69,88.91,88.69,88.8,6398.0,78.9245,79.1203,78.9245,79.0224,6398.0
2017-07-13 11:55:00,88.83,88.83,88.8,88.82,900.0,79.0491,79.0491,79.0224,79.0402,900.0
2017-07-13 12:00:00,88.83,88.84,88.79,88.83,3100.0,79.0491,79.058,79.0135,79.0491,3100.0
2017-07-13 12:05:00,88.82,88.85,88.8,88.85,3485.0,79.0402,79.0669,79.0224,79.0669,3485.0
2017-07-13 12:10:00,88.86,88.86,88.81,88.81,1784.0,79.0758,79.0758,79.0313,79.0313,1784.0
2017-07-13 12:15:00,88.84,88.88,88.84,88.85,300.0,79.058,79.0936,79.058,79.0669,300.0
2017-07-13 12:20:00,88.86,88.86,88.83,88.85,4437.0,79.0758,79.0758,79.0491,79.0669,4437.0
2017-07-13 12:25:00,88.83,88.84,88.8,88.8,1000.0,79.0491,79.058,79.0224,79.0224,1000.0
2017-07-13 12:30:00,88.82,88.82,88.78,88.78,900.0,79.0402,79.0402,79.0046,79.0046,900.0
2017-07-13 12:35:00,88.79,88.8,88.77,88.77,936.0,79.0135,79.0224,78.9957,78.9957,936.0
2017-07-13 12:40:00,88.75,88.75,88.7,88.7,1765.0,78.9779,78.9779,78.9334,78.9334,1765.0
2017-07-13 12:45:00,88.67,88.81,88.67,88.76,3295.0,78.9067,79.0313,78.9067,78.9868,3295.0
2017-07-13 12:50:00,88.75,88.79,88.67,88.79,12158.0,78.9779,79.0135,78.9067,79.0135,12158.0
2017-07-13 12:55:00,88.8,88.9,88.74,88.78,7512.0,79.0224,79.1114,78.969,79.0046,7512.0
2017-07-13 13:00:00,88.78,88.78,88.67,88.72,2236.0,79.0046,79.0046,78.9067,78.9512,2236.0
2017-07-13 13:05:00,88.74,88.74,88.33,88.65,35328.0,78.969,78.969,78.6041,78.8889,35328.0
2017-07-13 13:10:00,88.64,88.68,88.6,88.68,3502.0,78.88,78.9156,78.8444,78.9156,3502.0
2017-07-13 13:15:00,88.69,88.72,88.66,88.67,2649.0,78.9245,78.9512,78.8978,78.9067,2649.0
2017-07-13 13:20:00,88.66,88.67,88.65,88.67,500.0,78.8978,78.9067,78.8889,78.9067,500.0
2017-07-13 13:25:00,88.68,88.68,88.66,88.68,1000.0,78.9156,78.9156,78.8978,78.9156,1000.0
2017-07-13 13:30:00,88.68,88.68,88.58,88.59,1900.0,78.9156,78.9156,78.8266,78.8355,1900.0
2017-07-13 13:35:00,88.59,88.63,88.59,88.6,3074.0,78.8355,78.8711,78.8355,78.8444,3074.0
2017-07-13 13:40:00,88.61,88.64,88.6,88.64,322.0,78.8533,78.88,78.8444,78.88,322.0
2017-07-13 13:45:00,88.62,88.62,88.55,88.56,2554.0,78.8622,78.8622,78.7999,78.8088,2554.0
2017-07-13 13:50:00,88.57,88.61,88.57,88.59,5365.0,78.8177,78.8533,78.8177,78.8355,5365.0
2017-07-13 13:55:00,88.61,88.74,88.61,88.71,5713.0,78.8533,78.969,78.8533,78.9423,5713.0
2017-07-13 14:00:00,88.7,88.7,88.6,88.6,4000.0,78.9334,78.9334,78.8444,78.8444,4000.0
2017-07-13 14:05:00,88.59,88.59,88.45,88.52,16900.0,78.8355,78.8355,78.7109,78.7732,16900.0
2017-07-13 14:10:00,88.53,88.53,88.43,88.47,4089.0,78.7821,78.7821,78.6931,78.7287,4089.0
2017-07-13 14:15:00,88.48,88.48,88.39,88.42,8198.0,78.7376,78.7376,78.6575,78.6842,8198.0
2017-07-13 14:20:00,88.42,88.43,88.37,88.38,4478.0,78.6842,78.6931,78.6397,78.6486,4478.0
2017-07-13 14:25:00,88.4,88.4,88.28,88.37,8000.0,78.6664,78.6664,78.5596,78.6397,8000.0
2017-07-13 14:30:00,88.33,88.4,88.33,88.38,5611.0,78.6041,78.6664,78.6041,78.6486,5611.0
2017-07-13 14:35:00,88.38,88.5,88.38,88.5,6547.0,78.6486,78.7554,78.6486,78.7554,6547.0
2017-07-13 14:40:00,88.49,88.5,88.42,88.46,7920.0,78.7465,78.7554,78.6842,78.7198,7920.0
2017-07-13 14:45:00,88.45,88.48,88.39,88.47,5905.0,78.7109,78.7376,78.6575,78.7287,5905.0
2017-07-13 14:50:00,88.47,88.53,88.47,88.51,3280.0,78.7287,78.7821,78.7287,78.7643,3280.0
2017-07-13 14:55:00,88.51,88.54,88.47,88.49,6414.0,78.7643,78.791,78.7287,78.7465,6414.0
2017-07-13 15:00:00,88.48,88.52,88.48,88.5,12328.0,78.7376,78.7732,78.7376,78.7554,12328.0
2017-07-13 15:05:00,88.49,88.49,88.39,88.42,7856.0,78.7465,78.7465,78.6575,78.6842,7856.0
2017-07-13 15:10:00,88.4,88.43,88.4,88.42,2962.0,78.6664,78.6931,78.6664,78.6842,2962.0
2017-07-13 15:15:00,88.41,88.45,88.41,88.41,7204.0,78.6753,78.7109,78.6753,78.6753,7204.0
2017-07-13 15:20:00,88.4,88.43,88.39,88.4,3401.0,78.6664,78.6931,78.6575,78.6664,3401.0
2017-07-13 15:25:00,88.41,88.42,88.3,88.37,9618.0,78.6753,78.6842,78.5774,78.6397,9618.0
2017-07-13 15:30:00,88.39,88.42,88.38,88.42,3334.0,78.6575,78.6842,78.6486,78.6842,3334.0
2017-07-13 15:35:00,88.42,88.44,88.38,88.4,8632.0,78.6842,78.702,78.6486,78.6664,8632.0
2017-07-13 15:40:00,88.4,88.43,88.4,88.4,8281.0,78.6664,78.6931,78.6664,78.6664,8281.0
2017-07-13 15:45:00,88.39,88.39,88.31,88.31,11940.0,78.6575,78.6575,78.5863,78.5863,11940.0
2017-07-13 15:50:00,88.3,88.33,88.26,88.3,18362.0,78.5774,78.6041,78.5418,78.5774,18362.0
2017-07-13 15:55:00,88.3,88.34,88.28,88.34,36916.0,78.5774,78.613,78.5596,78.613,36916.0
2017-07-14 09:30:00,88.24,88.37,87.77,87.81,11576.0,78.524,78.6397,78.1058,78.1414,11576.0
2017-07-14 09:35:00,87.85,87.98,87.85,87.97,1101.0,78.177,78.2927,78.177,78.2838,1101.0
2017-07-14 09:40:00,88.07,88.07,88.0,88.05,2442.0,78.3728,78.3728,78.3105,78.355,2442.0
2017-07-14 09:45:00,88.0,88.01,87.96,87.99,3503.0,78.3105,78.3194,78.2749,78.3016,3503.0
2017-07-14 09:50:00,87.98,88.12,87.98,88.04,4163.0,78.2927,78.4173,78.2927,78.3461,4163.0
2017-07-14 09:55:00,88.02,88.02,87.92,87.97,5439.0,78.3283,78.3283,78.2393,78.2838,5439.0
2017-07-14 10:00:00,87.94,88.11,87.94,88.09,8337.0,78.2571,78.4084,78.2571,78.3906,8337.0
2017-07-14 10:05:00,88.13,88.17,88.09,88.17,4474.0,78.4262,78.4618,78.3906,78.4618,4474.0
2017-07-14 10:10:00,88.22,88.27,88.22,88.27,300.0,78.5062,78.5507,78.5062,78.5507,300.0
2017-07-14 10:15:00,88.26,88.34,88.25,88.34,1730.0,78.5418,78.613,78.5329,78.613,1730.0
2017-07-14 10:20:00,88.34,88.37,88.33,88.37,2743.0,78.613,78.6397,78.6041,78.6397,2743.0
2017-07-14 10:25:00,88.35,88.35,88.28,88.33,2801.0,78.6219,78.6219,78.5596,78.6041,2801.0
2017-07-14 10:30:00,88.33,88.39,88.3,88.37,6787.0,78.6041,78.6575,78.5774,78.6397,6787.0
2017-07-14 10:35:00,88.38,88.39,88.28,88.28,2724.0,78.6486,78.6575,78.5596,78.5596,2724.0
2017-07-14 10:40:00,88.3,88.3,88.25,88.29,1773.0,78.5774,78.5774,78.5329,78.5685,1773.0
2017-07-14 10:45:00,88.28,88.31,88.26,88.31,3707.0,78.5596,78.5863,78.5418,78.5863,3707.0
2017-07-14 10:50:00,88.3,88.3,88.23,88.25,2930.0,78.5774,78.5774,78.5151,78.5329,2930.0
2017-07-14 10:55:00,88.23,88.24,88.15,88.16,2094.0,78.5151,78.524,78.444,78.4529,2094.0
2017-07-14 11:00:00,88.15,88.19,88.12,88.12,2400.0,78.444,78.4796,78.4173,78.4173,2400.0
2017-07-14 11:05:00,88.15,88.2,88.15,88.17,2161.0,78.444,78.4885,78.444,78.4618,2161.0
2017-07-14 11:10:00,88.17,88.24,88.17,88.24,2000.0,78.4618,78.524,78.4618,78.524,2000.0
2017-07-14 11:15:00,88.23,88.25,88.22,88.23,925.0,78.5151,78.5329,78.5062,78.5151,925.0
2017-07-14 11:20:00,88.23,88.23,88.17,88.21,14007.0,78.5151,78.5151,78.4618,78.4973,14007.0
2017-07-14 11:25:00,88.21,88.22,88.16,88.19,2200.0,78.4973,78.5062,78.4529,78.4796,2200.0
2017-07-14 11:30:00,88.18,88.2,88.15,88.15,1105.0,78.4707,78.4885,78.444,78.444,1105.0
2017-07-14 11:35:00,88.15,88.17,88.13,88.17,1910.0,78.444,78.4618,78.4262,78.4618,1910.0
2017-07-14 11:40:00,88.18,88.18,88.16,88.17,400.0,78.4707,78.4707,78.4529,78.4618,400.0
2017-07-14 11:45:00,88.17,88.25,88.16,88.25,2100.0,78.4618,78.5329,78.4529,78.5329,2100.0
2017-07-14 11:50:00,88.27,88.27,88.24,88.27,700.0,78.5507,78.5507,78.524,78.5507,700.0
2017-07-14 11:55:00,88.29,88.32,88.26,88.26,2170.0,78.5685,78.5952,78.5418,78.5418,2170.0
2017-07-14 12:00:00,88.27,88.27,88.25,88.25,600.0,78.5507,78.5507,78.5329,78.5329,600.0
2017-07-14 12:05:00,88.24,88.25,88.24,88.24,902.0,78.524,78.5329,78.524,78.524,902.0
2017-07-14 12:10:00,88.22,88.23,88.22,88.23,400.0,78.5062,78.5151,78.5062,78.5151,400.0
2017-07-14 12:15:00,88.22,88.22,88.15,88.15,2128.0,78.5062,78.5062,78.444,78.444,2128.0
2017-07-14 12:20:00,88.18,88.2,88.15,88.16,1600.0,78.4707,78.4885,78.444,78.4529,1600.0
2017-07-14 12:25:00,88.18,88.19,88.17,88.18,1300.0,78.4707,78.4796,78.4618,78.4707,1300.0
2017-07-14 12:30:00,88.19,88.22,88.18,88.2,7037.0,78.4796,78.5062,78.4707,78.4885,7037.0
2017-07-14 12:35:00,88.2,88.26,88.2,88.26,800.0,78.4885,78.5418,78.4885,78.5418,800.0
2017-07-14 12:40:00,88.27,88.31,88.27,88.3,1662.0,78.5507,78.5863,78.5507,78.5774,1662.0
2017-07-14 12:45:00,88.26,88.26,88.21,88.21,500.0,78.5418,78.5418,78.4973,78.4973,500.0
2017-07-14 12:50:00,88.23,88.26,88.23,88.25,2273.0,78.5151,78.5418,78.5151,78.5329,2273.0
2017-07-14 12:55:00,88.25,88.26,88.2,88.22,1600.0,78.5329,78.5418,78.4885,78.5062,1600.0
2017-07-14 13:00:00,88.21,88.22,88.21,88.22,715.0,78.4973,78.5062,78.4973,78.5062,715.0
2017-07-14 13:05:00,88.21,88.22,88.21,88.21,1236.0,78.4973,78.5062,78.4973,78.4973,1236.0
2017-07-14 13:10:00,88.22,88.27,88.21,88.27,1800.0,78.5062,78.5507,78.4973,78.5507,1800.0
2017-07-14 13:15:00,88.26,88.26,88.24,88.25,700.0,78.5418,78.5418,78.524,78.5329,700.0
2017-07-14 13:20:00,88.27,88.31,88.25,88.31,7024.0,78.5507,78.5863,78.5329,78.5863,7024.0
2017-07-14 13:25:00,88.33,88.38,88.33,88.37,1000.0,78.6041,78.6486,78.6041,78.6397,1000.0
2017-07-14 13:30:00,88.37,88.37,88.32,88.33,14347.0,78.6397,78.6397,78.5952,78.6041,14347.0
2017-07-14 13:35:00,88.32,88.32,88.31,88.31,820.0,78.5952,78.5952,78.5863,78.5863,820.0
2017-07-14 13:40:00,88.3,88.31,88.25,88.25,10528.0,78.5774,78.5863,78.5329,78.5329,10528.0
2017-07-14 13:45:00,88.26,88.35,88.25,88.34,3300.0,78.5418,78.6219,78.5329,78.613,3300.0
2017-07-14 13:50:00,88.33,88.37,88.33,88.35,1871.0,78.6041,78.6397,78.6041,78.6219,1871.0
2017-07-14 13:55:00,88.38,88.4,88.37,88.39,1005.0,78.6486,78.6664,78.6397,78.6575,1005.0
2017-07-14 14:00:00,88.38,88.41,88.37,88.4,1413.0,78.6486,78.6753,78.6397,78.6664,1413.0
2017-07-14 14:05:00,88.4,88.45,88.39,88.45,3410.0,78.6664,78.7109,78.6575,78.7109,3410.0
2017-07-14 14:10:00,88.44,88.49,88.44,88.49,762.0,78.702,78.7465,78.702,78.7465,762.0
2017-07-14 14:15:00,88.47,88.51,88.44,88.51,2062.0,78.7287,78.7643,78.702,78.7643,2062.0
2017-07-14 14:20:00,88.52,88.55,88.51,88.54,3371.0,78.7732,78.7999,78.7643,78.791,3371.0
2017-07-14 14:25:00,88.51,88.54,88.46,88.46,5295.0,78.7643,78.791,78.7198,78.7198,5295.0
2017-07-14 14:30:00,88.43,88.5,88.43,88.5,1300.0,78.6931,78.7554,78.6931,78.7554,1300.0
2017-07-14 14:35:00,88.49,88.51,88.43,88.43,3026.0,78.7465,78.7643,78.6931,78.6931,3026.0
2017-07-14 14:40:00,88.44,88.44,88.39,88.39,1220.0,78.702,78.702,78.6575,78.6575,1220.0
2017-07-14 14:45:00,88.39,88.39,88.37,88.37,1755.0,78.6575,78.6575,78.6397,78.6397,1755.0
2017-07-14 14:50:00,88.37,88.42,88.35,88.39,3120.0,78.6397,78.6842,78.6219,78.6575,3120.0
2017-07-14 14:55:00,88.4,88.41,88.35,88.38,1923.0,78.6664,78.6753,78.6219,78.6486,1923.0
2017-07-14 15:00:00,88.4,88.45,88.4,88.45,2806.0,78.6664,78.7109,78.6664,78.7109,2806.0
2017-07-14 15:05:00,88.44,88.45,88.4,88.45,2371.0,78.702,78.7109,78.6664,78.7109,2371.0
2017-07-14 15:10:00,88.47,88.48,88.43,88.43,1208.0,78.7287,78.7376,78.6931,78.6931,1208.0
2017-07-14 15:15:00,88.44,88.48,88.44,88.48,2007.0,78.702,78.7376,78.702,78.7376,2007.0
2017-07-14 15:20:00,88.47,88.51,88.46,88.48,6246.0,78.7287,78.7643,78.7198,78.7376,6246.0
2017-07-14 15:25:00,88.47,88.58,88.47,88.56,2475.0,78.7287,78.8266,78.7287,78.8088,2475.0
2017-07-14 15:30:00,88.57,88.57,88.53,88.56,5312.0,78.8177,78.8177,78.7821,78.8088,5312.0
2017-07-14 15:35:00,88.56,88.65,88.56,88.65,3820.0,78.8088,78.8889,78.8088,78.8889,3820.0
2017-07-14 15:40:00,88.65,88.65,88.58,88.58,4200.0,78.8889,78.8889,78.8266,78.8266,4200.0
2017-07-14 15:45:00,88.58,88.63,88.57,88.58,10989.0,78.8266,78.8711,78.8177,78.8266,10989.0
2017-07-14 15:50:00,88.58,88.61,88.5,88.56,13962.0,78.8266,78.8533,78.7554,78.8088,13962.0
2017-07-14 15:55:00,88.55,88.63,88.52,88.57,32593.0,78.7999,78.8711,78.7732,78.8177,32593.0
2017-07-17 09:30:00,88.43,88.43,88.1,88.3,7827.0,78.6931,78.6931,78.3995,78.5774,7827.0
2017-07-17 09:35:00,88.37,88.47,88.25,88.41,5063.0,78.6397,78.7287,78.5329,78.6753,5063.0
2017-07-17 09:40:00,88.41,88.41,88.18,88.32,7070.0,78.6753,78.6753,78.4707,78.5952,7070.0
2017-07-17 09:45:00,88.37,88.55,88.24,88.4,9086.0,78.6397,78.7999,78.524,78.6664,9086.0
2017-07-17 09:50:00,88.36,88.36,88.21,88.25,2730.0,78.6308,78.6308,78.4973,78.5329,2730.0
2017-07-17 09:55:00,88.24,88.3,88.22,88.22,1100.0,78.524,78.5774,78.5062,78.5062,1100.0
2017-07-17 10:00:00,88.23,88.23,88.17,88.17,4298.0,78.5151,78.5151,78.4618,78.4618,4298.0
2017-07-17 10:05:00,88.21,88.21,88.06,88.06,3276.0,78.4973,78.4973,78.3639,78.3639,3276.0
2017-07-17 10:10:00,88.06,88.19,88.06,88.17,1810.0,78.3639,78.4796,78.3639,78.4618,1810.0
2017-07-17 10:15:00,88.18,88.19,88.1,88.16,3676.0,78.4707,78.4796,78.3995,78.4529,3676.0
2017-07-17 10:20:00,88.19,88.3,88.19,88.3,2700.0,78.4796,78.5774,78.4796,78.5774,2700.0
2017-07-17 10:25:00,88.27,88.39,88.26,88.33,2124.0,78.5507,78.6575,78.5418,78.6041,2124.0
2017-07-17 10:30:00,88.37,88.45,88.37,88.4,1900.0,78.6397,78.7109,78.6397,78.6664,1900.0
2017-07-17 10:35:00,88.4,88.44,88.33,88.36,5858.0,78.6664,78.702,78.6041,78.6308,5858.0
2017-07-17 10:40:00,88.35,88.45,88.35,88.45,1700.0,78.6219,78.7109,78.6219,78.7109,1700.0
2017-07-17 10:45:00,88.46,88.46,88.3,88.31,7877.0,78.7198,78.7198,78.5774,78.5863,7877.0
2017-07-17 10:50:00,88.31,88.32,88.26,88.26,2528.0,78.5863,78.5952,78.5418,78.5418,2528.0
2017-07-17 10:55:00,88.24,88.39,88.24,88.38,5910.0,78.524,78.6575,78.524,78.6486,5910.0
2017-07-17 11:00:00,88.36,88.42,88.36,88.39,2250.0,78.6308,78.6842,78.6308,78.6575,2250.0
2017-07-17 11:05:00,88.42,88.46,88.4,88.42,2381.0,78.6842,78.7198,78.6664,78.6842,2381.0
2017-07-17 11:10:00,88.38,88.45,88.37,88.45,2829.0,78.6486,78.7109,78.6397,78.7109,2829.0
2017-07-17 11:15:00,88.42,88.46,88.42,88.42,4080.0,78.6842,78.7198,78.6842,78.6842,4080.0
2017-07-17 11:20:00,88.4,88.42,88.38,88.38,1525.0,78.6664,78.6842,78.6486,78.6486,1525.0
2017-07-17 11:25:00,88.38,88.38,88.27,88.27,3600.0,78.6486,78.6486,78.5507,78.5507,3600.0
2017-07-17 11:30:00,88.28,88.3,88.25,88.25,6689.0,78.5596,78.5774,78.5329,78.5329,6689.0
2017-07-17 11:35:00,88.24,88.25,88.16,88.25,2824.0,78.524,78.5329,78.4529,78.5329,2824.0
2017-07-17 11:40:00,88.24,88.29,88.24,88.24,2486.0,78.524,78.5685,78.524,78.524,2486.0
2017-07-17 11:45:00,88.21,88.22,88.11,88.16,3000.0,78.4973,78.5062,78.4084,78.4529,3000.0
2017-07-17 11:50:00,88.21,88.22,88.17,88.17,4601.0,78.4973,78.5062,78.4618,78.4618,4601.0
2017-07-17 11:55:00,88.17,88.17,88.13,88.16,2800.0,78.4618,78.4618,78.4262,78.4529,2800.0
2017-07-17 12:00:00,88.16,88.22,88.16,88.22,2300.0,78.4529,78.5062,78.4529,78.5062,2300.0
2017-07-17 12:05:00,88.23,88.24,88.18,88.23,2667.0,78.5151,78.524,78.4707,78.5151,2667.0
2017-07-17 12:10:00,88.21,88.24,88.21,88.23,1238.0,78.4973,78.524,78.4973,78.5151,1238.0
2017-07-17 12:15:00,88.24,88.24,88.19,88.21,2700.0,78.524,78.524,78.4796,78.4973,2700.0
2017-07-17 12:20:00,88.2,88.25,88.2,88.25,6164.0,78.4885,78.5329,78.4885,78.5329,6164.0
2017-07-17 12:25:00,88.26,88.26,88.2,88.24,9715.0,78.5418,78.5418,78.4885,78.524,9715.0
2017-07-17 12:30:00,88.26,88.26,88.23,88.23,200.0,78.5418,78.5418,78.5151,78.5151,200.0
2017-07-17 12:35:00,88.19,88.26,88.19,88.24,1776.0,78.4796,78.5418,78.4796,78.524,1776.0
2017-07-17 12:40:00,88.22,88.25,88.2,88.22,8481.0,78.5062,78.5329,78.4885,78.5062,8481.0
2017-07-17 12:45:00,88.23,88.23,88.17,88.19,6704.0,78.5151,78.5151,78.4618,78.4796,6704.0
2017-07-17 12:50:00,88.21,88.25,88.21,88.25,1742.0,78.4973,78.5329,78.4973,78.5329,1742.0
2017-07-17 12:55:00,88.27,88.28,88.25,88.26,3677.0,78.5507,78.5596,78.5329,78.5418,3677.0
2017-07-17 13:00:00,88.29,88.37,88.29,88.37,3177.0,78.5685,78.6397,78.5685,78.6397,3177.0
2017-07-17 13:05:00,88.35,88.42,88.35,88.42,1150.0,78.6219,78.6842,78.6219,78.6842,1150.0
2017-07-17 13:10:00,88.41,88.41,88.33,88.39,7645.0,78.6753,78.6753,78.6041,78.6575,7645.0
2017-07-17 13:15:00,88.39,88.41,88.37,88.38,8400.0,78.6575,78.6753,78.6397,78.6486,8400.0
2017-07-17 13:20:00,88.39,88.39,88.35,88.35,818.0,78.6575,78.6575,78.6219,78.6219,818.0
2017-07-17 13:25:00,88.38,88.39,88.35,88.35,2077.0,78.6486,78.6575,78.6219,78.6219,2077.0
2017-07-17 13:30:00,88.35,88.4,88.35,88.39,2869.0,78.6219,78.6664,78.6219,78.6575,2869.0
2017-07-17 13:35:00,88.38,88.39,88.34,88.34,2556.0,78.6486,78.6575,78.613,78.613,2556.0
2017-07-17 13:40:00,88.34,88.34,88.3,88.34,2876.0,78.613,78.613,78.5774,78.613,2876.0
2017-07-17 13:45:00,88.34,88.37,88.32,88.34,4859.0,78.613,78.6397,78.5952,78.613,4859.0
2017-07-17 13:50:00,88.35,88.37,88.26,88.27,3140.0,78.6219,78.6397,78.5418,78.5507,3140.0
2017-07-17 13:55:00,88.28,88.31,88.28,88.31,1165.0,78.5596,78.5863,78.5596,78.5863,1165.0
2017-07-17 14:00:00,88.31,88.32,88.28,88.32,2361.0,78.5863,78.5952,78.5596,78.5952,2361.0
2017-07-17 14:05:00,88.32,88.35,88.32,88.32,5312.0,78.5952,78.6219,78.5952,78.5952,5312.0
2017-07-17 14:10:00,88.32,88.33,88.29,88.32,2792.0,78.5952,78.6041,78.5685,78.5952,2792.0
2017-07-17 14:15:00,88.32,88.33,88.29,88.29,2759.0,78.5952,78.6041,78.5685,78.5685,2759.0
2017-07-17 14:20:00,88.31,88.32,88.29,88.32,2318.0,78.5863,78.5952,78.5685,78.5952,2318.0
2017-07-17 14:25:00,88.33,88.33,88.31,88.33,2023.0,78.6041,78.6041,78.5863,78.6041,2023.0
2017-07-17 14:30:00,88.34,88.35,88.32,88.35,2500.0,78.613,78.6219,78.5952,78.6219,2500.0
2017-07-17 14:35:00,88.33,88.38,88.29,88.38,5503.0,78.6041,78.6486,78.5685,78.6486,5503.0
2017-07-17 14:40:00,88.36,88.37,88.31,88.31,2258.0,78.6308,78.6397,78.5863,78.5863,2258.0
2017-07-17 14:45:00,88.34,88.35,88.3,88.3,1659.0,78.613,78.6219,78.5774,78.5774,1659.0
2017-07-17 14:50:00,88.28,88.3,88.21,88.26,10110.0,78.5596,78.5774,78.4973,78.5418,10110.0
2017-07-17 14:55:00,88.27,88.27,88.21,88.23,3147.0,78.5507,78.5507,78.4973,78.5151,3147.0
2017-07-17 15:00:00,88.24,88.27,88.23,88.24,7686.0,78.524,78.5507,78.5151,78.524,7686.0
2017-07-17 15:05:00,88.23,88.24,88.21,88.24,3776.0,78.5151,78.524,78.4973,78.524,3776.0
2017-07-17 15:10:00,88.24,88.25,88.24,88.25,2078.0,78.524,78.5329,78.524,78.5329,2078.0
2017-07-17 15:15:00,88.25,88.27,88.23,88.27,4002.0,78.5329,78.5507,78.5151,78.5507,4002.0
2017-07-17 15:20:00,88.27,88.27,88.24,88.25,2474.0,78.5507,78.5507,78.524,78.5329,2474.0
2017-07-17 15:25:00,88.23,88.28,88.23,88.24,3712.0,78.5151,78.5596,78.5151,78.524,3712.0
2017-07-17 15:30:00,88.24,88.28,88.23,88.28,5209.0,78.524,78.5596,78.5151,78.5596,5209.0
2017-07-17 15:35:00,88.28,88.3,88.27,88.29,3689.0,78.5596,78.5774,78.5507,78.5685,3689.0
2017-07-17 15:40:00,88.29,88.29,88.24,88.24,5993.0,78.5685,78.5685,78.524,78.524,5993.0
2017-07-17 15:45:00,88.25,88.33,88.24,88.32,11860.0,78.5329,78.6041,78.524,78.5952,11860.0
2017-07-17 15:50:00,88.3,88.34,88.28,88.34,9080.0,78.5774,78.613,78.5596,78.613,9080.0
2017-07-17 15:55:00,88.32,88.34,88.26,88.29,32204.0,78.5952,78.613,78.5418,78.5685,32204.0
2017-07-18 09:30:00,88.09,88.09,88.02,88.03,6256.0,78.3906,78.3906,78.3283,78.3372,6256.0
2017-07-18 09:35:00,87.95,87.96,87.5,87.71,6393.0,78.266,78.2749,77.8655,78.0524,6393.0
2017-07-18 09:40:00,87.62,87.66,87.61,87.62,722.0,77.9723,78.0079,77.9634,77.9723,722.0
2017-07-18 09:45:00,87.7,87.85,87.65,87.83,4584.0,78.0435,78.177,77.999,78.1592,4584.0
2017-07-18 09:50:00,87.83,87.91,87.79,87.86,3100.0,78.1592,78.2304,78.1236,78.1859,3100.0
2017-07-18 09:55:00,87.83,87.88,87.83,87.83,2900.0,78.1592,78.2037,78.1592,78.1592,2900.0
2017-07-18 10:00:00,87.8,87.83,87.74,87.79,3394.0,78.1325,78.1592,78.0791,78.1236,3394.0
2017-07-18 10:05:00,87.78,87.85,87.76,87.85,3100.0,78.1147,78.177,78.0969,78.177,3100.0
2017-07-18 10:10:00,87.88,87.99,87.88,87.94,9478.0,78.2037,78.3016,78.2037,78.2571,9478.0
2017-07-18 10:15:00,87.92,87.96,87.89,87.92,4770.0,78.2393,78.2749,78.2126,78.2393,4770.0
2017-07-18 10:20:00,87.9,87.97,87.9,87.97,6103.0,78.2215,78.2838,78.2215,78.2838,6103.0
2017-07-18 10:25:00,87.95,87.97,87.92,87.92,3700.0,78.266,78.2838,78.2393,78.2393,3700.0
2017-07-18 10:30:00,87.96,87.99,87.94,87.94,2630.0,78.2749,78.3016,78.2571,78.2571,2630.0
2017-07-18 10:35:00,87.93,87.98,87.93,87.94,2220.0,78.2482,78.2927,78.2482,78.2571,2220.0
2017-07-18 10:40:00,87.93,87.93,87.84,87.86,5492.0,78.2482,78.2482,78.1681,78.1859,5492.0
2017-07-18 10:45:00,87.88,87.93,87.85,87.91,2058.0,78.2037,78.2482,78.177,78.2304,2058.0
2017-07-18 10:50:00,87.92,87.99,87.92,87.97,6231.0,78.2393,78.3016,78.2393,78.2838,6231.0
2017-07-18 10:55:00,87.99,88.08,87.97,88.08,3400.0,78.3016,78.3817,78.2838,78.3817,3400.0
2017-07-18 11:00:00,88.06,88.08,88.01,88.04,3300.0,78.3639,78.3817,78.3194,78.3461,3300.0
2017-07-18 11:05:00,88.03,88.09,88.0,88.02,5001.0,78.3372,78.3906,78.3105,78.3283,5001.0
2017-07-18 11:10:00,88.01,88.02,87.9,87.9,5588.0,78.3194,78.3283,78.2215,78.2215,5588.0
2017-07-18 11:15:00,87.9,87.91,87.82,87.82,6046.0,78.2215,78.2304,78.1503,78.1503,6046.0
2017-07-18 11:20:00,87.83,87.9,87.8,87.85,3525.0,78.1592,78.2215,78.1325,78.177,3525.0
2017-07-18 11:25:00,87.87,87.97,87.87,87.96,4108.0,78.1948,78.2838,78.1948,78.2749,4108.0
2017-07-18 11:30:00,87.94,88.04,87.94,88.03,5300.0,78.2571,78.3461,78.2571,78.3372,5300.0
2017-07-18 11:35:00,88.05,88.14,88.05,88.12,6952.0,78.355,78.4351,78.355,78.4173,6952.0
2017-07-18 11:40:00,88.15,88.15,88.1,88.14,950.0,78.444,78.444,78.3995,78.4351,950.0
2017-07-18 11:45:00,88.1,88.13,88.09,88.1,20277.0,78.3995,78.4262,78.3906,78.3995,20277.0
2017-07-18 11:50:00,88.1,88.13,88.1,88.1,4210.0,78.3995,78.4262,78.3995,78.3995,4210.0
2017-07-18 11:55:00,88.12,88.12,88.05,88.05,6003.0,78.4173,78.4173,78.355,78.355,6003.0
2017-07-18 12:00:00,88.03,88.05,88.02,88.05,1000.0,78.3372,78.355,78.3283,78.355,1000.0
2017-07-18 12:05:00,88.06,88.06,87.99,88.04,7574.0,78.3639,78.3639,78.3016,78.3461,7574.0
2017-07-18 12:10:00,88.03,88.04,88.02,88.04,2144.0,78.3372,78.3461,78.3283,78.3461,2144.0
2017-07-18 12:15:00,88.06,88.08,88.05,88.05,300.0,78.3639,78.3817,78.355,78.355,300.0
2017-07-18 12:20:00,88.08,88.08,88.06,88.06,1093.0,78.3817,78.3817,78.3639,78.3639,1093.0
2017-07-18 12:25:00,88.08,88.1,88.06,88.09,3248.0,78.3817,78.3995,78.3639,78.3906,3248.0
2017-07-18 12:30:00,88.08,88.08,88.02,88.02,1155.0,78.3817,78.3817,78.3283,78.3283,1155.0
2017-07-18 12:35:00,88.02,88.06,88.02,88.06,742.0,78.3283,78.3639,78.3283,78.3639,742.0
2017-07-18 12:40:00,88.05,88.05,88.01,88.01,2200.0,78.355,78.355,78.3194,78.3194,2200.0
2017-07-18 12:45:00,88.01,88.03,88.01,88.03,700.0,78.3194,78.3372,78.3194,78.3372,700.0
2017-07-18 12:50:00,88.04,88.07,88.01,88.07,1100.0,78.3461,78.3728,78.3194,78.3728,1100.0
2017-07-18 12:55:00,88.05,88.09,88.02,88.02,2857.0,78.355,78.3906,78.3283,78.3283,2857.0
2017-07-18 13:00:00,88.03,88.05,87.91,87.91,3100.0,78.3372,78.355,78.2304,78.2304,3100.0
2017-07-18 13:05:00,87.89,87.96,87.89,87.94,1900.0,78.2126,78.2749,78.2126,78.2571,1900.0
2017-07-18 13:10:00,87.92,87.96,87.91,87.91,1000.0,78.2393,78.2749,78.2304,78.2304,1000.0
2017-07-18 13:15:00,87.94,87.97,87.91,87.91,2000.0,78.2571,78.2838,78.2304,78.2304,2000.0
2017-07-18 13:20:00,87.91,87.97,87.9,87.92,1999.0,78.2304,78.2838,78.2215,78.2393,1999.0
2017-07-18 13:25:00,87.91,87.94,87.84,87.87,11758.0,78.2304,78.2571,78.1681,78.1948,11758.0
2017-07-18 13:30:00,87.88,88.02,87.85,88.02,8761.0,78.2037,78.3283,78.177,78.3283,8761.0
2017-07-18 13:35:00,88.01,88.06,87.99,88.05,4103.0,78.3194,78.3639,78.3016,78.355,4103.0
2017-07-18 13:40:00,88.07,88.07,88.03,88.07,2100.0,78.3728,78.3728,78.3372,78.3728,2100.0
2017-07-18 13:45:00,88.08,88.08,88.01,88.04,2813.0,78.3817,78.3817,78.3194,78.3461,2813.0
2017-07-18 13:50:00,88.02,88.02,87.94,87.94,2874.0,78.3283,78.3283,78.2571,78.2571,2874.0
2017-07-18 13:55:00,87.97,87.98,87.93,87.96,2800.0,78.2838,78.2927,78.2482,78.2749,2800.0
2017-07-18 14:00:00,87.97,88.01,87.96,88.01,2174.0,78.2838,78.3194,78.2749,78.3194,2174.0
2017-07-18 14:05:00,88.02,88.03,87.98,88.03,4700.0,78.3283,78.3372,78.2927,78.3372,4700.0
2017-07-18 14:10:00,88.0,88.04,87.98,87.99,3000.0,78.3105,78.3461,78.2927,78.3016,3000.0
2017-07-18 14:15:00,87.99,88.16,87.97,88.16,13335.0,78.3016,78.4529,78.2838,78.4529,13335.0
2017-07-18 14:20:00,88.14,88.17,88.13,88.14,2155.0,78.4351,78.4618,78.4262,78.4351,2155.0
2017-07-18 14:25:00,88.16,88.16,88.11,88.14,5342.0,78.4529,78.4529,78.4084,78.4351,5342.0
2017-07-18 14:30:00,88.17,88.22,88.14,88.22,3277.0,78.4618,78.5062,78.4351,78.5062,3277.0
2017-07-18 14:35:00,88.22,88.27,88.2,88.27,4302.0,78.5062,78.5507,78.4885,78.5507,4302.0
2017-07-18 14:40:00,88.25,88.29,88.21,88.29,6849.0,78.5329,78.5685,78.4973,78.5685,6849.0
2017-07-18 14:45:00,88.25,88.26,88.17,88.22,5150.0,78.5329,78.5418,78.4618,78.5062,5150.0
2017-07-18 14:50:00,88.2,88.2,88.18,88.19,3650.0,78.4885,78.4885,78.4707,78.4796,3650.0
2017-07-18 14:55:00,88.17,88.23,88.16,88.16,4485.0,78.4618,78.5151,78.4529,78.4529,4485.0
2017-07-18 15:00:00,88.15,88.17,88.13,88.16,2610.0,78.444,78.4618,78.4262,78.4529,2610.0
2017-07-18 15:05:00,88.15,88.19,88.13,88.19,7748.0,78.444,78.4796,78.4262,78.4796,7748.0
2017-07-18 15:10:00,88.18,88.21,88.15,88.16,6814.0,78.4707,78.4973,78.444,78.4529,6814.0
2017-07-18 15:15:00,88.16,88.25,88.15,88.22,13500.0,78.4529,78.5329,78.444,78.5062,13500.0
2017-07-18 15:20:00,88.22,88.24,88.21,88.24,2400.0,78.5062,78.524,78.4973,78.524,2400.0
2017-07-18 15:25:00,88.24,88.25,88.22,88.25,5700.0,78.524,78.5329,78.5062,78.5329,5700.0
2017-07-18 15:30:00,88.24,88.3,88.2,88.3,6794.0,78.524,78.5774,78.4885,78.5774,6794.0
2017-07-18 15:35:00,88.3,88.3,88.24,88.27,7339.0,78.5774,78.5774,78.524,78.5507,7339.0
2017-07-18 15:40:00,88.27,88.33,88.27,88.3,13634.0,78.5507,78.6041,78.5507,78.5774,13634.0
2017-07-18 15:45:00,88.3,88.33,88.24,88.33,18037.0,78.5774,78.6041,78.524,78.6041,18037.0
2017-07-18 15:50:00,88.33,88.42,88.32,88.41,15509.0,78.6041,78.6842,78.5952,78.6753,15509.0
2017-07-18 15:55:00,88.41,88.47,88.38,88.44,35717.0,78.6753,78.7287,78.6486,78.702,35717.0
2017-07-19 09:30:00,88.81,88.81,88.52,88.64,12496.0,79.0313,79.0313,78.7732,78.88,12496.0
2017-07-19 09:35:00,88.63,89.38,88.53,89.38,25290.0,78.8711,79.5385,78.7821,79.5385,25290.0
2017-07-19 09:40:00,89.29,89.29,89.03,89.09,2300.0,79.4584,79.4584,79.2271,79.2805,2300.0
2017-07-19 09:45:00,89.26,89.26,89.09,89.09,3479.0,79.4317,79.4317,79.2805,79.2805,3479.0
2017-07-19 09:50:00,89.04,89.14,89.03,89.07,4162.0,79.236,79.3249,79.2271,79.2627,4162.0
2017-07-19 09:55:00,89.08,89.25,89.04,89.25,4755.0,79.2716,79.4228,79.236,79.4228,4755.0
2017-07-19 10:00:00,89.25,89.33,89.21,89.33,2916.0,79.4228,79.494,79.3872,79.494,2916.0
2017-07-19 10:05:00,89.34,89.38,89.31,89.33,6914.0,79.5029,79.5385,79.4762,79.494,6914.0
2017-07-19 10:10:00,89.34,89.34,89.19,89.21,11235.0,79.5029,79.5029,79.3694,79.3872,11235.0
2017-07-19 10:15:00,89.27,89.44,89.27,89.44,11089.0,79.4406,79.5919,79.4406,79.5919,11089.0
2017-07-19 10:20:00,89.43,89.45,89.39,89.4,5340.0,79.583,79.6008,79.5474,79.5563,5340.0
2017-07-19 10:25:00,89.4,89.48,89.4,89.46,4670.0,79.5563,79.6275,79.5563,79.6097,4670.0
2017-07-19 10:30:00,89.48,89.56,89.38,89.41,19711.0,79.6275,79.6987,79.5385,79.5652,19711.0
2017-07-19 10:35:00,89.41,89.57,89.4,89.57,7648.0,79.5652,79.7076,79.5563,79.7076,7648.0
2017-07-19 10:40:00,89.6,89.82,89.6,89.73,15595.0,79.7343,79.9301,79.7343,79.85,15595.0
2017-07-19 10:45:00,89.78,89.78,89.66,89.66,5359.0,79.8945,79.8945,79.7877,79.7877,5359.0
2017-07-19 10:50:00,89.7,90.0,89.69,89.93,30596.0,79.8233,80.0903,79.8144,80.028,30596.0
2017-07-19 10:55:00,89.93,89.93,89.7,89.73,11283.0,80.028,80.028,79.8233,79.85,11283.0
2017-07-19 11:00:00,89.75,89.81,89.73,89.73,3472.0,79.8678,79.9212,79.85,79.85,3472.0
2017-07-19 11:05:00,89.73,89.8,89.73,89.73,4343.0,79.85,79.9123,79.85,79.85,4343.0
2017-07-19 11:10:00,89.72,89.77,89.72,89.77,1721.0,79.8411,79.8856,79.8411,79.8856,1721.0
2017-07-19 11:15:00,89.77,89.77,89.66,89.68,4314.0,79.8856,79.8856,79.7877,79.8055,4314.0
2017-07-19 11:20:00,89.68,89.69,89.66,89.67,1680.0,79.8055,79.8144,79.7877,79.7966,1680.0
2017-07-19 11:25:00,89.71,89.71,89.57,89.6,3956.0,79.8322,79.8322,79.7076,79.7343,3956.0
2017-07-19 11:30:00,89.62,89.64,89.59,89.64,2984.0,79.7521,79.7699,79.7254,79.7699,2984.0
2017-07-19 11:35:00,89.65,89.67,89.62,89.64,1787.0,79.7788,79.7966,79.7521,79.7699,1787.0
2017-07-19 11:40:00,89.64,89.68,89.61,89.67,4600.0,79.7699,79.8055,79.7432,79.7966,4600.0
2017-07-19 11:45:00,89.68,89.81,89.67,89.81,6003.0,79.8055,79.9212,79.7966,79.9212,6003.0
2017-07-19 11:50:00,89.87,89.87,89.71,89.71,4183.0,79.9746,79.9746,79.8322,79.8322,4183.0
2017-07-19 11:55:00,89.7,89.71,89.68,89.71,1957.0,79.8233,79.8322,79.8055,79.8322,1957.0
2017-07-19 12:00:00,89.71,89.82,89.71,89.8,3001.0,79.8322,79.9301,79.8322,79.9123,3001.0
2017-07-19 12:05:00,89.81,89.89,89.8,89.85,3076.0,79.9212,79.9924,79.9123,79.9568,3076.0
2017-07-19 12:10:00,89.86,89.91,89.84,89.91,4447.0,79.9657,80.0102,79.9479,80.0102,4447.0
2017-07-19 12:15:00,89.91,89.95,89.9,89.94,1619.0,80.0102,80.0458,80.0013,80.0369,1619.0
2017-07-19 12:20:00,89.92,89.94,89.92,89.93,1509.0,80.0191,80.0369,80.0191,80.028,1509.0
2017-07-19 12:25:00,89.94,89.98,89.93,89.95,4132.0,80.0369,80.0725,80.028,80.0458,4132.0
2017-07-19 12:30:00,89.96,89.96,89.87,89.87,4065.0,80.0547,80.0547,79.9746,79.9746,4065.0
2017-07-19 12:35:00,89.88,89.88,89.86,89.86,1200.0,79.9835,79.9835,79.9657,79.9657,1200.0
2017-07-19 12:40:00,89.87,89.87,89.85,89.85,1150.0,79.9746,79.9746,79.9568,79.9568,1150.0
2017-07-19 12:45:00,89.86,89.86,89.76,89.77,4794.0,79.9657,79.9657,79.8767,79.8856,4794.0
2017-07-19 12:50:00,89.75,89.81,89.75,89.76,2642.0,79.8678,79.9212,79.8678,79.8767,2642.0
2017-07-19 12:55:00,89.75,89.75,89.68,89.71,842.0,79.8678,79.8678,79.8055,79.8322,842.0
2017-07-19 13:00:00,89.71,89.81,89.71,89.8,3562.0,79.8322,79.9212,79.8322,79.9123,3562.0
2017-07-19 13:05:00,89.8,89.82,89.79,89.81,2700.0,79.9123,79.9301,79.9034,79.9212,2700.0
2017-07-19 13:10:00,89.81,89.86,89.79,89.86,4376.0,79.9212,79.9657,79.9034,79.9657,4376.0
2017-07-19 13:15:00,89.87,89.89,89.86,89.88,1802.0,79.9746,79.9924,79.9657,79.9835,1802.0
2017-07-19 13:20:00,89.88,89.91,89.86,89.91,3347.0,79.9835,80.0102,79.9657,80.0102,3347.0
2017-07-19 13:25:00,89.89,89.93,89.89,89.92,1500.0,79.9924,80.028,79.9924,80.0191,1500.0
2017-07-19 13:30:00,89.91,89.94,89.88,89.88,5394.0,80.0102,80.0369,79.9835,79.9835,5394.0
2017-07-19 13:35:00,89.84,89.84,89.74,89.76,3548.0,79.9479,79.9479,79.8589,79.8767,3548.0
2017-07-19 13:40:00,89.76,89.76,89.66,89.67,6524.0,79.8767,79.8767,79.7877,79.7966,6524.0
2017-07-19 13:45:00,89.66,89.7,89.64,89.69,3620.0,79.7877,79.8233,79.7699,79.8144,3620.0
2017-07-19 13:50:00,89.69,89.71,89.62,89.62,4409.0,79.8144,79.8322,79.7521,79.7521,4409.0
2017-07-19 13:55:00,89.62,89.65,89.61,89.65,7638.0,79.7521,79.7788,79.7432,79.7788,7638.0
2017-07-19 14:00:00,89.65,89.65,89.54,89.54,7750.0,79.7788,79.7788,79.6809,79.6809,7750.0
2017-07-19 14:05:00,89.54,89.57,89.54,89.54,1000.0,79.6809,79.7076,79.6809,79.6809,1000.0
2017-07-19 14:10:00,89.56,89.57,89.52,89.54,5653.0,79.6987,79.7076,79.6631,79.6809,5653.0
2017-07-19 14:15:00,89.56,89.6,89.56,89.56,3777.0,79.6987,79.7343,79.6987,79.6987,3777.0
2017-07-19 14:20:00,89.58,89.63,89.56,89.63,2201.0,79.7165,79.761,79.6987,79.761,2201.0
2017-07-19 14:25:00,89.61,89.62,89.55,89.57,3860.0,79.7432,79.7521,79.6898,79.7076,3860.0
2017-07-19 14:30:00,89.59,89.63,89.59,89.63,2107.0,79.7254,79.761,79.7254,79.761,2107.0
2017-07-19 14:35:00,89.63,89.67,89.61,89.67,2845.0,79.761,79.7966,79.7432,79.7966,2845.0
2017-07-19 14:40:00,89.67,89.69,89.64,89.64,4100.0,79.7966,79.8144,79.7699,79.7699,4100.0
2017-07-19 14:45:00,89.66,89.69,89.66,89.66,2100.0,79.7877,79.8144,79.7877,79.7877,2100.0
2017-07-19 14:50:00,89.67,89.69,89.67,89.67,5667.0,79.7966,79.8144,79.7966,79.7966,5667.0
2017-07-19 14:55:00,89.67,89.7,89.66,89.7,2237.0,79.7966,79.8233,79.7877,79.8233,2237.0
2017-07-19 15:00:00,89.7,89.7,89.65,89.67,5110.0,79.8233,79.8233,79.7788,79.7966,5110.0
2017-07-19 15:05:00,89.68,89.68,89.6,89.6,5860.0,79.8055,79.8055,79.7343,79.7343,5860.0
2017-07-19 15:10:00,89.59,89.72,89.58,89.67,13392.0,79.7254,79.8411,79.7165,79.7966,13392.0
2017-07-19 15:15:00,89.66,89.74,89.66,89.73,6875.0,79.7877,79.8589,79.7877,79.85,6875.0
2017-07-19 15:20:00,89.74,89.75,89.72,89.75,10417.0,79.8589,79.8678,79.8411,79.8678,10417.0
2017-07-19 15:25:00,89.76,89.79,89.75,89.79,3977.0,79.8767,79.9034,79.8678,79.9034,3977.0
2017-07-19 15:30:00,89.79,89.82,89.79,89.81,9599.0,79.9034,79.9301,79.9034,79.9212,9599.0
2017-07-19 15:35:00,89.79,89.79,89.73,89.73,9740.0,79.9034,79.9034,79.85,79.85,9740.0
2017-07-19 15:40:00,89.74,89.75,89.72,89.74,11215.0,79.8589,79.8678,79.8411,79.8589,11215.0
2017-07-19 15:45:00,89.74,89.76,89.69,89.7,29124.0,79.8589,79.8767,79.8144,79.8233,29124.0
2017-07-19 15:50:00,89.71,89.75,89.66,89.71,17468.0,79.8322,79.8678,79.7877,79.8322,17468.0
2017-07-19 15:55:00,89.72,89.79,89.72,89.76,38517.0,79.8411,79.9034,79.8411,79.8767,38517.0
2017-07-20 09:30:00,89.78,89.89,89.46,89.62,12418.0,79.8945,79.9924,79.6097,79.7521,12418.0
2017-07-20 09:35:00,89.62,89.75,89.6,89.72,2360.0,79.7521,79.8678,79.7343,79.8411,2360.0
2017-07-20 09:40:00,89.68,89.71,89.44,89.45,2640.0,79.8055,79.8322,79.5919,79.6008,2640.0
2017-07-20 09:45:00,89.5,89.5,89.41,89.44,900.0,79.6453,79.6453,79.5652,79.5919,900.0
2017-07-20 09:50:00,89.42,89.47,89.37,89.44,1880.0,79.5741,79.6186,79.5296,79.5919,1880.0
2017-07-20 09:55:00,89.44,89.46,89.43,89.46,900.0,79.5919,79.6097,79.583,79.6097,900.0
2017-07-20 10:00:00,89.44,89.46,89.38,89.38,2000.0,79.5919,79.6097,79.5385,79.5385,2000.0
2017-07-20 10:05:00,89.37,89.45,89.34,89.44,3600.0,79.5296,79.6008,79.5029,79.5919,3600.0
2017-07-20 10:10:00,89.45,89.51,89.41,89.41,1000.0,79.6008,79.6542,79.5652,79.5652,1000.0
2017-07-20 10:15:00,89.39,89.44,89.39,89.43,901.0,79.5474,79.5919,79.5474,79.583,901.0
2017-07-20 10:20:00,89.5,89.54,89.49,89.49,1200.0,79.6453,79.6809,79.6364,79.6364,1200.0
2017-07-20 10:25:00,89.47,89.51,89.47,89.5,922.0,79.6186,79.6542,79.6186,79.6453,922.0
2017-07-20 10:30:00,89.54,89.54,89.31,89.31,3170.0,79.6809,79.6809,79.4762,79.4762,3170.0
2017-07-20 10:35:00,89.3,89.33,89.24,89.24,2818.0,79.4673,79.494,79.4139,79.4139,2818.0
2017-07-20 10:40:00,89.23,89.38,89.22,89.33,5681.0,79.405,79.5385,79.3961,79.494,5681.0
2017-07-20 10:45:00,89.31,89.31,89.26,89.31,2419.0,79.4762,79.4762,79.4317,79.4762,2419.0
2017-07-20 10:50:00,89.31,89.34,89.29,89.34,2583.0,79.4762,79.5029,79.4584,79.5029,2583.0
2017-07-20 10:55:00,89.36,89.43,89.35,89.43,2911.0,79.5207,79.583,79.5118,79.583,2911.0
2017-07-20 11:00:00,89.4,89.5,89.37,89.5,2300.0,79.5563,79.6453,79.5296,79.6453,2300.0
2017-07-20 11:05:00,89.52,89.52,89.46,89.46,1200.0,79.6631,79.6631,79.6097,79.6097,1200.0
2017-07-20 11:10:00,89.45,89.5,89.45,89.5,1700.0,79.6008,79.6453,79.6008,79.6453,1700.0
2017-07-20 11:15:00,89.52,89.59,89.52,89.54,1600.0,79.6631,79.7254,79.6631,79.6809,1600.0
2017-07-20 11:20:00,89.54,89.64,89.54,89.59,2669.0,79.6809,79.7699,79.6809,79.7254,2669.0
2017-07-20 11:25:00,89.59,89.59,89.55,89.58,1000.0,79.7254,79.7254,79.6898,79.7165,1000.0
2017-07-20 11:30:00,89.55,89.58,89.51,89.51,1600.0,79.6898,79.7165,79.6542,79.6542,1600.0
2017-07-20 11:35:00,89.48,89.49,89.48,89.48,351.0,79.6275,79.6364,79.6275,79.6275,351.0
2017-07-20 11:40:00,89.46,89.55,89.45,89.55,2203.0,79.6097,79.6898,79.6008,79.6898,2203.0
2017-07-20 11:45:00,89.56,89.59,89.53,89.54,1507.0,79.6987,79.7254,79.672,79.6809,1507.0
2017-07-20 11:50:00,89.59,89.59,89.57,89.57,700.0,79.7254,79.7254,79.7076,79.7076,700.0
2017-07-20 11:55:00,89.54,89.57,89.54,89.57,300.0,79.6809,79.7076,79.6809,79.7076,300.0
2017-07-20 12:00:00,89.53,89.59,89.53,89.59,2502.0,79.672,79.7254,79.672,79.7254,2502.0
2017-07-20 12:05:00,89.63,89.69,89.63,89.69,800.0,79.761,79.8144,79.761,79.8144,800.0
2017-07-20 12:10:00,89.66,89.7,89.63,89.65,2890.0,79.7877,79.8233,79.761,79.7788,2890.0
2017-07-20 12:15:00,89.64,89.65,89.63,89.63,909.0,79.7699,79.7788,79.761,79.761,909.0
2017-07-20 12:20:00,89.61,89.61,89.61,89.61,200.0,79.7432,79.7432,79.7432,79.7432,200.0
2017-07-20 12:25:00,89.59,89.63,89.57,89.63,4483.0,79.7254,79.761,79.7076,79.761,4483.0
2017-07-20 12:30:00,89.65,89.65,89.58,89.58,4500.0,79.7788,79.7788,79.7165,79.7165,4500.0
2017-07-20 12:35:00,89.59,89.59,89.55,89.59,2401.0,79.7254,79.7254,79.6898,79.7254,2401.0
2017-07-20 12:40:00,89.6,89.64,89.6,89.62,1758.0,79.7343,79.7699,79.7343,79.7521,1758.0
2017-07-20 12:45:00,89.64,89.66,89.63,89.66,400.0,79.7699,79.7877,79.761,79.7877,400.0
2017-07-20 12:50:00,89.62,89.66,89.62,89.66,1500.0,79.7521,79.7877,79.7521,79.7877,1500.0
2017-07-20 12:55:00,89.66,89.66,89.64,89.64,600.0,79.7877,79.7877,79.7699,79.7699,600.0
2017-07-20 13:00:00,89.62,89.71,89.62,89.62,2030.0,79.7521,79.8322,79.7521,79.7521,2030.0
2017-07-20 13:05:00,89.64,89.64,89.62,89.62,500.0,79.7699,79.7699,79.7521,79.7521,500.0
2017-07-20 13:10:00,89.61,89.62,89.59,89.59,675.0,79.7432,79.7521,79.7254,79.7254,675.0
2017-07-20 13:15:00,89.61,89.63,89.57,89.6,4429.0,79.7432,79.761,79.7076,79.7343,4429.0
2017-07-20 13:20:00,89.57,89.59,89.54,89.55,1101.0,79.7076,79.7254,79.6809,79.6898,1101.0
2017-07-20 13:25:00,89.55,89.55,89.53,89.55,1185.0,79.6898,79.6898,79.672,79.6898,1185.0
2017-07-20 13:30:00,89.53,89.59,89.53,89.58,2280.0,79.672,79.7254,79.672,79.7165,2280.0
2017-07-20 13:35:00,89.6,89.65,89.6,89.63,2041.0,79.7343,79.7788,79.7343,79.761,2041.0
2017-07-20 13:40:00,89.63,89.64,89.62,89.62,2099.0,79.761,79.7699,79.7521,79.7521,2099.0
2017-07-20 13:45:00,89.62,89.62,89.59,89.59,1902.0,79.7521,79.7521,79.7254,79.7254,1902.0
2017-07-20 13:50:00,89.6,89.65,89.57,89.64,3682.0,79.7343,79.7788,79.7076,79.7699,3682.0
2017-07-20 13:55:00,89.64,89.65,89.61,89.61,1600.0,79.7699,79.7788,79.7432,79.7432,1600.0
2017-07-20 14:00:00,89.61,89.64,89.59,89.59,3433.0,79.7432,79.7699,79.7254,79.7254,3433.0
2017-07-20 14:05:00,89.59,89.61,89.58,89.61,600.0,79.7254,79.7432,79.7165,79.7432,600.0
2017-07-20 14:10:00,89.6,89.7,89.6,89.69,3671.0,79.7343,79.8233,79.7343,79.8144,3671.0
2017-07-20 14:15:00,89.67,89.71,89.64,89.64,5235.0,79.7966,79.8322,79.7699,79.7699,5235.0
2017-07-20 14:20:00,89.66,89.66,89.64,89.64,785.0,79.7877,79.7877,79.7699,79.7699,785.0
2017-07-20 14:25:00,89.63,89.65,89.63,89.63,900.0,79.761,79.7788,79.761,79.761,900.0
2017-07-20 14:30:00,89.62,89.62,89.59,89.6,2119.0,79.7521,79.7521,79.7254,79.7343,2119.0
2017-07-20 14:35:00,89.6,89.61,89.54,89.54,2301.0,79.7343,79.7432,79.6809,79.6809,2301.0
2017-07-20 14:40:00,89.53,89.6,89.53,89.59,2512.0,79.672,79.7343,79.672,79.7254,2512.0
2017-07-20 14:45:00,89.59,89.63,89.56,89.63,4821.0,79.7254,79.761,79.6987,79.761,4821.0
2017-07-20 14:50:00,89.64,89.67,89.63,89.67,1902.0,79.7699,79.7966,79.761,79.7966,1902.0
2017-07-20 14:55:00,89.67,89.67,89.65,89.65,806.0,79.7966,79.7966,79.7788,79.7788,806.0
2017-07-20 15:00:00,89.65,89.81,89.64,89.8,6030.0,79.7788,79.9212,79.7699,79.9123,6030.0
2017-07-20 15:05:00,89.81,89.87,89.79,89.82,5599.0,79.9212,79.9746,79.9034,79.9301,5599.0
2017-07-20 15:10:00,89.81,89.9,89.81,89.89,6692.0,79.9212,80.0013,79.9212,79.9924,6692.0
2017-07-20 15:15:00,89.87,89.87,89.76,89.76,3634.0,79.9746,79.9746,79.8767,79.8767,3634.0
2017-07-20 15:20:00,89.77,89.86,89.74,89.84,4818.0,79.8856,79.9657,79.8589,79.9479,4818.0
2017-07-20 15:25:00,89.84,89.85,89.78,89.83,5517.0,79.9479,79.9568,79.8945,79.939,5517.0
2017-07-20 15:30:00,89.83,89.92,89.82,89.87,8933.0,79.939,80.0191,79.9301,79.9746,8933.0
2017-07-20 15:35:00,89.88,89.9,89.83,89.84,5370.0,79.9835,80.0013,79.939,79.9479,5370.0
2017-07-20 15:40:00,89.84,89.95,89.83,89.95,12016.0,79.9479,80.0458,79.939,80.0458,12016.0
2017-07-20 15:45:00,89.94,89.99,89.91,89.95,17086.0,80.0369,80.0814,80.0102,80.0458,17086.0
2017-07-20 15:50:00,89.95,89.95,89.88,89.91,14511.0,80.0458,80.0458,79.9835,80.0102,14511.0
2017-07-20 15:55:00,89.91,89.98,89.89,89.98,35352.0,80.0102,80.0725,79.9924,80.0725,35352.0
2017-07-21 09:30:00,89.99,90.0,89.7,89.72,55222.0,80.0814,80.0903,79.8233,79.8411,55222.0
2017-07-21 09:35:00,89.71,90.0,89.64,89.93,9600.0,79.8322,80.0903,79.7699,80.028,9600.0
2017-07-21 09:40:00,89.92,90.38,89.92,90.37,17983.0,80.0191,80.4284,80.0191,80.4195,17983.0
2017-07-21 09:45:00,90.33,90.33,90.05,90.07,4478.0,80.3839,80.3839,80.1348,80.1525,4478.0
2017-07-21 09:50:00,90.12,90.12,89.94,90.0,4699.0,80.197,80.197,80.0369,80.0903,4699.0
2017-07-21 09:55:00,90.05,90.26,90.04,90.18,11353.0,80.1348,80.3216,80.1259,80.2504,11353.0
2017-07-21 10:00:00,90.11,90.14,89.99,90.13,4481.0,80.1881,80.2148,80.0814,80.2059,4481.0
2017-07-21 10:05:00,90.09,90.14,90.01,90.12,8119.0,80.1703,80.2148,80.0992,80.197,8119.0
2017-07-21 10:10:00,90.11,90.21,90.09,90.19,4400.0,80.1881,80.2771,80.1703,80.2593,4400.0
2017-07-21 10:15:00,90.17,90.17,90.08,90.08,2134.0,80.2415,80.2415,80.1614,80.1614,2134.0
2017-07-21 10:20:00,90.11,90.21,90.11,90.13,2941.0,80.1881,80.2771,80.1881,80.2059,2941.0
2017-07-21 10:25:00,90.16,90.28,90.15,90.23,16620.0,80.2326,80.3394,80.2237,80.2949,16620.0
2017-07-21 10:30:00,90.24,90.27,90.22,90.27,7154.0,80.3038,80.3305,80.286,80.3305,7154.0
2017-07-21 10:35:00,90.27,90.39,90.24,90.35,7564.0,80.3305,80.4373,80.3038,80.4017,7564.0
2017-07-21 10:40:00,90.36,90.39,90.32,90.34,3249.0,80.4106,80.4373,80.375,80.3928,3249.0
2017-07-21 10:45:00,90.36,90.43,90.32,90.43,4063.0,80.4106,80.4729,80.375,80.4729,4063.0
2017-07-21 10:50:00,90.43,90.53,90.42,90.46,15757.0,80.4729,80.5619,80.464,80.4996,15757.0
2017-07-21 10:55:00,90.48,90.59,90.45,90.59,11861.0,80.5174,80.6153,80.4907,80.6153,11861.0
2017-07-21 11:00:00,90.58,90.59,90.32,90.35,29640.0,80.6064,80.6153,80.375,80.4017,29640.0
2017-07-21 11:05:00,90.34,90.5,90.33,90.5,36150.0,80.3928,80.5352,80.3839,80.5352,36150.0
2017-07-21 11:10:00,90.48,90.56,90.43,90.52,11790.0,80.5174,80.5886,80.4729,80.553,11790.0
2017-07-21 11:15:00,90.54,90.6,90.49,90.53,12145.0,80.5708,80.6242,80.5263,80.5619,12145.0
2017-07-21 11:20:00,90.48,90.5,90.44,90.46,6418.0,80.5174,80.5352,80.4818,80.4996,6418.0
2017-07-21 11:25:00,90.47,90.5,90.46,90.5,11650.0,80.5085,80.5352,80.4996,80.5352,11650.0
2017-07-21 11:30:00,90.5,90.64,90.49,90.57,19754.0,80.5352,80.6598,80.5263,80.5975,19754.0
2017-07-21 11:35:00,90.58,90.64,90.57,90.6,4441.0,80.6064,80.6598,80.5975,80.6242,4441.0
2017-07-21 11:40:00,90.59,90.62,90.58,90.62,3767.0,80.6153,80.642,80.6064,80.642,3767.0
2017-07-21 11:45:00,90.64,90.64,90.6,90.61,4319.0,80.6598,80.6598,80.6242,80.6331,4319.0
2017-07-21 11:50:00,90.61,90.66,90.6,90.64,12987.0,80.6331,80.6776,80.6242,80.6598,12987.0
2017-07-21 11:55:00,90.65,90.74,90.65,90.71,5499.0,80.6687,80.7488,80.6687,80.7221,5499.0
2017-07-21 12:00:00,90.72,90.75,90.68,90.68,5679.0,80.731,80.7577,80.6954,80.6954,5679.0
2017-07-21 12:05:00,90.69,90.77,90.69,90.72,6452.0,80.7043,80.7755,80.7043,80.731,6452.0
2017-07-21 12:10:00,90.71,90.78,90.71,90.78,4412.0,80.7221,80.7844,80.7221,80.7844,4412.0
2017-07-21 12:15:00,90.75,90.83,90.75,90.8,10443.0,80.7577,80.8289,80.7577,80.8022,10443.0
2017-07-21 12:20:00,90.79,90.83,90.76,90.8,7735.0,80.7933,80.8289,80.7666,80.8022,7735.0
2017-07-21 12:25:00,90.8,90.93,90.8,90.9,10462.0,80.8022,80.9179,80.8022,80.8912,10462.0
2017-07-21 12:30:00,90.91,91.13,90.9,91.11,17161.0,80.9001,81.0958,80.8912,81.078,17161.0
2017-07-21 12:35:00,91.1,91.17,91.05,91.05,16286.0,81.0691,81.1314,81.0246,81.0246,16286.0
2017-07-21 12:40:00,91.02,91.14,90.99,91.14,6166.0,80.9979,81.1047,80.9712,81.1047,6166.0
2017-07-21 12:45:00,91.16,91.37,91.13,91.36,24579.0,81.1225,81.3094,81.0958,81.3005,24579.0
2017-07-21 12:50:00,91.37,91.42,91.34,91.36,35970.0,81.3094,81.3539,81.2827,81.3005,35970.0
2017-07-21 12:55:00,91.36,91.41,91.3,91.32,12538.0,81.3005,81.345,81.2471,81.2649,12538.0
2017-07-21 13:00:00,91.32,91.32,91.12,91.12,7630.0,81.2649,81.2649,81.0869,81.0869,7630.0
2017-07-21 13:05:00,91.14,91.14,90.96,90.96,8627.0,81.1047,81.1047,80.9446,80.9446,8627.0
2017-07-21 13:10:00,91.01,91.01,90.89,90.92,6100.0,80.989,80.989,80.8823,80.909,6100.0
2017-07-21 13:15:00,90.93,91.01,90.91,90.99,13147.0,80.9179,80.989,80.9001,80.9712,13147.0
2017-07-21 13:20:00,90.96,91.06,90.96,91.04,6700.0,80.9446,81.0335,80.9446,81.0157,6700.0
2017-07-21 13:25:00,91.05,91.1,91.0,91.03,13721.0,81.0246,81.0691,80.9801,81.0068,13721.0
2017-07-21 13:30:00,91.04,91.09,90.99,91.0,11126.0,81.0157,81.0602,80.9712,80.9801,11126.0
2017-07-21 13:35:00,91.02,91.02,90.94,90.96,3496.0,80.9979,80.9979,80.9268,80.9446,3496.0
2017-07-21 13:40:00,90.92,90.96,90.89,90.9,5268.0,80.909,80.9446,80.8823,80.8912,5268.0
2017-07-21 13:45:00,90.94,90.94,90.86,90.86,5404.0,80.9268,80.9268,80.8556,80.8556,5404.0
2017-07-21 13:50:00,90.88,90.92,90.87,90.91,7089.0,80.8734,80.909,80.8645,80.9001,7089.0
2017-07-21 13:55:00,90.92,90.95,90.88,90.92,9956.0,80.909,80.9357,80.8734,80.909,9956.0
2017-07-21 14:00:00,90.91,90.92,90.77,90.79,4153.0,80.9001,80.909,80.7755,80.7933,4153.0
2017-07-21 14:05:00,90.78,90.78,90.68,90.68,10049.0,80.7844,80.7844,80.6954,80.6954,10049.0
2017-07-21 14:10:00,90.67,90.74,90.67,90.7,5474.0,80.6865,80.7488,80.6865,80.7132,5474.0
2017-07-21 14:15:00,90.7,90.72,90.66,90.72,8858.0,80.7132,80.731,80.6776,80.731,8858.0
2017-07-21 14:20:00,90.72,90.72,90.61,90.61,4528.0,80.731,80.731,80.6331,80.6331,4528.0
2017-07-21 14:25:00,90.61,90.65,90.55,90.59,9563.0,80.6331,80.6687,80.5797,80.6153,9563.0
2017-07-21 14:30:00,90.56,90.63,90.56,90.61,3253.0,80.5886,80.6509,80.5886,80.6331,3253.0
2017-07-21 14:35:00,90.59,90.6,90.55,90.55,5146.0,80.6153,80.6242,80.5797,80.5797,5146.0
2017-07-21 14:40:00,90.55,90.63,90.5,90.53,14586.0,80.5797,80.6509,80.5352,80.5619,14586.0
2017-07-21 14:45:00,90.56,90.59,90.55,90.59,5084.0,80.5886,80.6153,80.5797,80.6153,5084.0
2017-07-21 14:50:00,90.59,90.61,90.57,90.6,8919.0,80.6153,80.6331,80.5975,80.6242,8919.0
2017-07-21 14:55:00,90.6,90.6,90.51,90.52,9421.0,80.6242,80.6242,80.5441,80.553,9421.0
2017-07-21 15:00:00,90.52,90.55,90.51,90.52,8921.0,80.553,80.5797,80.5441,80.553,8921.0
2017-07-21 15:05:00,90.55,90.55,90.51,90.53,5700.0,80.5797,80.5797,80.5441,80.5619,5700.0
2017-07-21 15:10:00,90.52,90.55,90.52,90.53,10531.0,80.553,80.5797,80.553,80.5619,10531.0
2017-07-21 15:15:00,90.55,90.55,90.43,90.44,6500.0,80.5797,80.5797,80.4729,80.4818,6500.0
2017-07-21 15:20:00,90.43,90.44,90.39,90.44,12006.0,80.4729,80.4818,80.4373,80.4818,12006.0
2017-07-21 15:25:00,90.44,90.47,90.41,90.45,7260.0,80.4818,80.5085,80.4551,80.4907,7260.0
2017-07-21 15:30:00,90.45,90.5,90.44,90.47,13599.0,80.4907,80.5352,80.4818,80.5085,13599.0
2017-07-21 15:35:00,90.47,90.5,90.42,90.5,10305.0,80.5085,80.5352,80.464,80.5352,10305.0
2017-07-21 15:40:00,90.49,90.51,90.42,90.45,13343.0,80.5263,80.5441,80.464,80.4907,13343.0
2017-07-21 15:45:00,90.45,90.46,90.43,90.45,18122.0,80.4907,80.4996,80.4729,80.4907,18122.0
2017-07-21 15:50:00,90.45,90.48,90.45,90.45,29953.0,80.4907,80.5174,80.4907,80.4907,29953.0
2017-07-21 15:55:00,90.45,90.54,90.45,90.52,28742.0,80.4907,80.5708,80.4907,80.553,28742.0
2017-07-24 09:30:00,90.51,91.08,90.5,91.08,6015.0,80.5441,81.0513,80.5352,81.0513,6015.0
2017-07-24 09:35:00,90.96,90.98,90.42,90.5,4500.0,80.9446,80.9623,80.464,80.5352,4500.0
2017-07-24 09:40:00,90.38,90.57,90.28,90.46,2737.0,80.4284,80.5975,80.3394,80.4996,2737.0
2017-07-24 09:45:00,90.46,90.5,90.2,90.2,3210.0,80.4996,80.5352,80.2682,80.2682,3210.0
2017-07-24 09:50:00,90.2,90.33,90.2,90.22,3253.0,80.2682,80.3839,80.2682,80.286,3253.0
2017-07-24 09:55:00,90.25,90.29,90.21,90.29,2700.0,80.3127,80.3483,80.2771,80.3483,2700.0
2017-07-24 10:00:00,90.29,90.29,90.15,90.18,16367.0,80.3483,80.3483,80.2237,80.2504,16367.0
2017-07-24 10:05:00,90.19,90.31,90.18,90.28,5308.0,80.2593,80.3661,80.2504,80.3394,5308.0
2017-07-24 10:10:00,90.3,90.38,90.3,90.38,2600.0,80.3572,80.4284,80.3572,80.4284,2600.0
2017-07-24 10:15:00,90.38,90.42,90.36,90.42,3871.0,80.4284,80.464,80.4106,80.464,3871.0
2017-07-24 10:20:00,90.41,90.45,90.35,90.36,3788.0,80.4551,80.4907,80.4017,80.4106,3788.0
2017-07-24 10:25:00,90.36,90.52,90.35,90.48,6007.0,80.4106,80.553,80.4017,80.5174,6007.0
2017-07-24 10:30:00,90.5,90.55,90.43,90.55,13166.0,80.5352,80.5797,80.4729,80.5797,13166.0
2017-07-24 10:35:00,90.52,90.52,90.51,90.52,1600.0,80.553,80.553,80.5441,80.553,1600.0
2017-07-24 10:40:00,90.5,90.5,90.45,90.49,2500.0,80.5352,80.5352,80.4907,80.5263,2500.0
2017-07-24 10:45:00,90.51,90.55,90.46,90.46,3290.0,80.5441,80.5797,80.4996,80.4996,3290.0
2017-07-24 10:50:00,90.44,90.45,90.38,90.38,2300.0,80.4818,80.4907,80.4284,80.4284,2300.0
2017-07-24 10:55:00,90.39,90.47,90.38,90.47,4600.0,80.4373,80.5085,80.4284,80.5085,4600.0
2017-07-24 11:00:00,90.46,90.46,90.39,90.39,1028.0,80.4996,80.4996,80.4373,80.4373,1028.0
2017-07-24 11:05:00,90.41,90.46,90.41,90.44,2800.0,80.4551,80.4996,80.4551,80.4818,2800.0
2017-07-24 11:10:00,90.43,90.45,90.4,90.43,3313.0,80.4729,80.4907,80.4462,80.4729,3313.0
2017-07-24 11:15:00,90.39,90.42,90.39,90.42,1032.0,80.4373,80.464,80.4373,80.464,1032.0
2017-07-24 11:20:00,90.4,90.43,90.36,90.43,3668.0,80.4462,80.4729,80.4106,80.4729,3668.0
2017-07-24 11:25:00,90.41,90.46,90.41,90.43,2551.0,80.4551,80.4996,80.4551,80.4729,2551.0
2017-07-24 11:30:00,90.48,90.48,90.47,90.48,6400.0,80.5174,80.5174,80.5085,80.5174,6400.0
2017-07-24 11:35:00,90.48,90.59,90.48,90.59,9481.0,80.5174,80.6153,80.5174,80.6153,9481.0
2017-07-24 11:40:00,90.61,90.62,90.59,90.61,3720.0,80.6331,80.642,80.6153,80.6331,3720.0
2017-07-24 11:45:00,90.6,90.6,90.52,90.55,2202.0,80.6242,80.6242,80.553,80.5797,2202.0
2017-07-24 11:50:00,90.52,90.59,90.52,90.57,2108.0,80.553,80.6153,80.553,80.5975,2108.0
2017-07-24 11:55:00,90.58,90.61,90.58,90.6,1200.0,80.6064,80.6331,80.6064,80.6242,1200.0
2017-07-24 12:00:00,90.58,90.58,90.54,90.55,840.0,80.6064,80.6064,80.5708,80.5797,840.0
2017-07-24 12:05:00,90.57,90.66,90.56,90.66,2922.0,80.5975,80.6776,80.5886,80.6776,2922.0
2017-07-24 12:10:00,90.64,90.67,90.64,90.65,1300.0,80.6598,80.6865,80.6598,80.6687,1300.0
2017-07-24 12:15:00,90.67,90.7,90.66,90.69,1600.0,80.6865,80.7132,80.6776,80.7043,1600.0
2017-07-24 12:20:00,90.69,90.71,90.68,90.7,3000.0,80.7043,80.7221,80.6954,80.7132,3000.0
2017-07-24 12:25:00,90.67,90.68,90.63,90.67,3313.0,80.6865,80.6954,80.6509,80.6865,3313.0
2017-07-24 12:30:00,90.63,90.64,90.62,90.64,800.0,80.6509,80.6598,80.642,80.6598,800.0
2017-07-24 12:35:00,90.64,90.7,90.63,90.69,2907.0,80.6598,80.7132,80.6509,80.7043,2907.0
2017-07-24 12:40:00,90.68,90.68,90.6,90.6,2422.0,80.6954,80.6954,80.6242,80.6242,2422.0
2017-07-24 12:45:00,90.6,90.6,90.54,90.55,2114.0,80.6242,80.6242,80.5708,80.5797,2114.0
2017-07-24 12:50:00,90.56,90.59,90.56,90.57,1800.0,80.5886,80.6153,80.5886,80.5975,1800.0
2017-07-24 12:55:00,90.56,90.6,90.56,90.6,3305.0,80.5886,80.6242,80.5886,80.6242,3305.0
2017-07-24 13:00:00,90.6,90.66,90.6,90.63,3368.0,80.6242,80.6776,80.6242,80.6509,3368.0
2017-07-24 13:05:00,90.63,90.64,90.63,90.63,700.0,80.6509,80.6598,80.6509,80.6509,700.0
2017-07-24 13:10:00,90.64,90.68,90.62,90.68,5109.0,80.6598,80.6954,80.642,80.6954,5109.0
2017-07-24 13:15:00,90.67,90.67,90.62,90.62,6159.0,80.6865,80.6865,80.642,80.642,6159.0
2017-07-24 13:20:00,90.63,90.64,90.6,90.6,2600.0,80.6509,80.6598,80.6242,80.6242,2600.0
2017-07-24 13:25:00,90.59,90.59,90.53,90.54,3449.0,80.6153,80.6153,80.5619,80.5708,3449.0
2017-07-24 13:30:00,90.55,90.56,90.52,90.54,3451.0,80.5797,80.5886,80.553,80.5708,3451.0
2017-07-24 13:35:00,90.55,90.57,90.51,90.51,3763.0,80.5797,80.5975,80.5441,80.5441,3763.0
2017-07-24 13:40:00,90.52,90.53,90.48,90.52,4928.0,80.553,80.5619,80.5174,80.553,4928.0
2017-07-24 13:45:00,90.52,90.53,90.5,90.52,800.0,80.553,80.5619,80.5352,80.553,800.0
2017-07-24 13:50:00,90.52,90.53,90.49,90.49,2569.0,80.553,80.5619,80.5263,80.5263,2569.0
2017-07-24 13:55:00,90.49,90.5,90.46,90.46,2900.0,80.5263,80.5352,80.4996,80.4996,2900.0
2017-07-24 14:00:00,90.46,90.47,90.39,90.44,2700.0,80.4996,80.5085,80.4373,80.4818,2700.0
2017-07-24 14:05:00,90.44,90.45,90.39,90.4,3231.0,80.4818,80.4907,80.4373,80.4462,3231.0
2017-07-24 14:10:00,90.41,90.42,90.39,90.4,4136.0,80.4551,80.464,80.4373,80.4462,4136.0
2017-07-24 14:15:00,90.39,90.44,90.34,90.42,7242.0,80.4373,80.4818,80.3928,80.464,7242.0
2017-07-24 14:20:00,90.41,90.41,90.37,90.39,1890.0,80.4551,80.4551,80.4195,80.4373,1890.0
2017-07-24 14:25:00,90.4,90.4,90.37,90.37,2726.0,80.4462,80.4462,80.4195,80.4195,2726.0
2017-07-24 14:30:00,90.36,90.37,90.33,90.35,4388.0,80.4106,80.4195,80.3839,80.4017,4388.0
2017-07-24 14:35:00,90.36,90.41,90.36,90.39,2482.0,80.4106,80.4551,80.4106,80.4373,2482.0
2017-07-24 14:40:00,90.4,90.44,90.4,90.44,2200.0,80.4462,80.4818,80.4462,80.4818,2200.0
2017-07-24 14:45:00,90.43,90.57,90.43,90.56,5669.0,80.4729,80.5975,80.4729,80.5886,5669.0
2017-07-24 14:50:00,90.57,90.68,90.57,90.66,5981.0,80.5975,80.6954,80.5975,80.6776,5981.0
2017-07-24 14:55:00,90.66,90.67,90.58,90.63,5468.0,80.6776,80.6865,80.6064,80.6509,5468.0
2017-07-24 15:00:00,90.62,90.64,90.55,90.6,5842.0,80.642,80.6598,80.5797,80.6242,5842.0
2017-07-24 15:05:00,90.59,90.7,90.57,90.7,7529.0,80.6153,80.7132,80.5975,80.7132,7529.0
2017-07-24 15:10:00,90.7,90.7,90.61,90.64,8352.0,80.7132,80.7132,80.6331,80.6598,8352.0
2017-07-24 15:15:00,90.63,90.63,90.57,90.59,4940.0,80.6509,80.6509,80.5975,80.6153,4940.0
2017-07-24 15:20:00,90.59,90.6,90.56,90.6,5003.0,80.6153,80.6242,80.5886,80.6242,5003.0
2017-07-24 15:25:00,90.61,90.65,90.6,90.61,5760.0,80.6331,80.6687,80.6242,80.6331,5760.0
2017-07-24 15:30:00,90.63,90.64,90.57,90.57,3983.0,80.6509,80.6598,80.5975,80.5975,3983.0
2017-07-24 15:35:00,90.56,90.65,90.56,90.65,8703.0,80.5886,80.6687,80.5886,80.6687,8703.0
2017-07-24 15:40:00,90.64,90.65,90.63,90.64,5199.0,80.6598,80.6687,80.6509,80.6598,5199.0
2017-07-24 15:45:00,90.65,90.67,90.63,90.66,16283.0,80.6687,80.6865,80.6509,80.6776,16283.0
2017-07-24 15:50:00,90.66,90.66,90.6,90.64,12158.0,80.6776,80.6776,80.6242,80.6598,12158.0
2017-07-24 15:55:00,90.64,90.73,90.64,90.69,36182.0,80.6598,80.7399,80.6598,80.7043,36182.0
2017-07-25 09:30:00,90.89,91.18,90.89,90.96,10560.0,80.8823,81.1403,80.8823,80.9446,10560.0
2017-07-25 09:35:00,90.89,91.04,90.74,90.98,21400.0,80.8823,81.0157,80.7488,80.9623,21400.0
2017-07-25 09:40:00,90.98,91.06,90.93,91.06,5530.0,80.9623,81.0335,80.9179,81.0335,5530.0
2017-07-25 09:45:00,91.08,91.08,90.65,90.69,19186.0,81.0513,81.0513,80.6687,80.7043,19186.0
2017-07-25 09:50:00,90.79,90.94,90.79,90.87,1355.0,80.7933,80.9268,80.7933,80.8645,1355.0
2017-07-25 09:55:00,90.92,91.0,90.91,90.98,6800.0,80.909,80.9801,80.9001,80.9623,6800.0
2017-07-25 10:00:00,90.98,91.12,90.98,91.12,2537.0,80.9623,81.0869,80.9623,81.0869,2537.0
2017-07-25 10:05:00,91.15,91.15,91.0,91.01,1800.0,81.1136,81.1136,80.9801,80.989,1800.0
2017-07-25 10:10:00,91.05,91.22,91.05,91.18,5800.0,81.0246,81.1759,81.0246,81.1403,5800.0
2017-07-25 10:15:00,91.2,91.41,91.17,91.41,2388.0,81.1581,81.345,81.1314,81.345,2388.0
2017-07-25 10:20:00,91.47,91.47,91.41,91.44,1614.0,81.3984,81.3984,81.345,81.3717,1614.0
2017-07-25 10:25:00,91.42,91.49,91.27,91.31,2871.0,81.3539,81.4162,81.2204,81.256,2871.0
2017-07-25 10:30:00,91.25,91.28,91.21,91.25,1626.0,81.2026,81.2293,81.167,81.2026,1626.0
2017-07-25 10:35:00,91.25,91.3,91.23,91.3,1000.0,81.2026,81.2471,81.1848,81.2471,1000.0
2017-07-25 10:40:00,91.31,91.31,91.13,91.13,3300.0,81.256,81.256,81.0958,81.0958,3300.0
2017-07-25 10:45:00,91.12,91.16,91.12,91.12,993.0,81.0869,81.1225,81.0869,81.0869,993.0
2017-07-25 10:50:00,91.14,91.16,91.02,91.04,1800.0,81.1047,81.1225,80.9979,81.0157,1800.0
2017-07-25 10:55:00,90.99,91.11,90.95,91.11,4711.0,80.9712,81.078,80.9357,81.078,4711.0
2017-07-25 11:00:00,91.13,91.36,91.13,91.28,5921.0,81.0958,81.3005,81.0958,81.2293,5921.0
2017-07-25 11:05:00,91.3,91.34,91.24,91.24,2158.0,81.2471,81.2827,81.1937,81.1937,2158.0
2017-07-25 11:10:00,91.24,91.29,91.21,91.24,1863.0,81.1937,81.2382,81.167,81.1937,1863.0
2017-07-25 11:15:00,91.26,91.37,91.26,91.34,2813.0,81.2115,81.3094,81.2115,81.2827,2813.0
2017-07-25 11:20:00,91.34,91.36,91.29,91.36,864.0,81.2827,81.3005,81.2382,81.3005,864.0
2017-07-25 11:25:00,91.36,91.36,91.23,91.23,2600.0,81.3005,81.3005,81.1848,81.1848,2600.0
2017-07-25 11:30:00,91.25,91.25,91.19,91.2,1623.0,81.2026,81.2026,81.1492,81.1581,1623.0
2017-07-25 11:35:00,91.22,91.24,91.17,91.23,2426.0,81.1759,81.1937,81.1314,81.1848,2426.0
2017-07-25 11:40:00,91.19,91.2,91.12,91.17,4407.0,81.1492,81.1581,81.0869,81.1314,4407.0
2017-07-25 11:45:00,91.14,91.15,91.13,91.13,1000.0,81.1047,81.1136,81.0958,81.0958,1000.0
2017-07-25 11:50:00,91.1,91.24,91.1,91.19,3200.0,81.0691,81.1937,81.0691,81.1492,3200.0
2017-07-25 11:55:00,91.21,91.25,91.18,91.2,1940.0,81.167,81.2026,81.1403,81.1581,1940.0
2017-07-25 12:00:00,91.23,91.25,91.22,91.24,1500.0,81.1848,81.2026,81.1759,81.1937,1500.0
2017-07-25 12:05:00,91.23,91.24,91.22,91.24,1898.0,81.1848,81.1937,81.1759,81.1937,1898.0
2017-07-25 12:10:00,91.23,91.27,91.22,91.27,15027.0,81.1848,81.2204,81.1759,81.2204,15027.0
2017-07-25 12:15:00,91.25,91.32,91.25,91.31,3372.0,81.2026,81.2649,81.2026,81.256,3372.0
2017-07-25 12:20:00,91.3,91.3,91.24,91.26,1810.0,81.2471,81.2471,81.1937,81.2115,1810.0
2017-07-25 12:25:00,91.25,91.27,91.24,91.27,2658.0,81.2026,81.2204,81.1937,81.2204,2658.0
2017-07-25 12:30:00,91.26,91.27,91.24,91.27,1863.0,81.2115,81.2204,81.1937,81.2204,1863.0
2017-07-25 12:35:00,91.28,91.33,91.28,91.33,2250.0,81.2293,81.2738,81.2293,81.2738,2250.0
2017-07-25 12:40:00,91.34,91.34,91.3,91.3,1700.0,81.2827,81.2827,81.2471,81.2471,1700.0
2017-07-25 12:45:00,91.31,91.33,91.28,91.33,2205.0,81.256,81.2738,81.2293,81.2738,2205.0
2017-07-25 12:50:00,91.33,91.37,91.33,91.36,2094.0,81.2738,81.3094,81.2738,81.3005,2094.0
2017-07-25 12:55:00,91.35,91.36,91.34,91.36,900.0,81.2916,81.3005,81.2827,81.3005,900.0
2017-07-25 13:00:00,91.35,91.38,91.34,91.35,3011.0,81.2916,81.3183,81.2827,81.2916,3011.0
2017-07-25 13:05:00,91.34,91.35,91.33,91.35,3967.0,81.2827,81.2916,81.2738,81.2916,3967.0
2017-07-25 13:10:00,91.35,91.37,91.35,91.35,1400.0,81.2916,81.3094,81.2916,81.2916,1400.0
2017-07-25 13:15:00,91.36,91.37,91.35,91.35,1600.0,81.3005,81.3094,81.2916,81.2916,1600.0
2017-07-25 13:20:00,91.36,91.36,91.34,91.36,700.0,81.3005,81.3005,81.2827,81.3005,700.0
2017-07-25 13:25:00,91.36,91.44,91.36,91.44,3833.0,81.3005,81.3717,81.3005,81.3717,3833.0
2017-07-25 13:30:00,91.44,91.44,91.41,91.43,4437.0,81.3717,81.3717,81.345,81.3628,4437.0
2017-07-25 13:35:00,91.43,91.43,91.38,91.4,4321.0,81.3628,81.3628,81.3183,81.3361,4321.0
2017-07-25 13:40:00,91.39,91.39,91.37,91.37,1016.0,81.3272,81.3272,81.3094,81.3094,1016.0
2017-07-25 13:45:00,91.38,91.39,91.36,91.36,3229.0,81.3183,81.3272,81.3005,81.3005,3229.0
2017-07-25 13:50:00,91.37,91.37,91.34,91.35,1300.0,81.3094,81.3094,81.2827,81.2916,1300.0
2017-07-25 13:55:00,91.35,91.36,91.34,91.35,2376.0,81.2916,81.3005,81.2827,81.2916,2376.0
2017-07-25 14:00:00,91.35,91.35,91.32,91.33,3918.0,81.2916,81.2916,81.2649,81.2738,3918.0
2017-07-25 14:05:00,91.34,91.39,91.34,91.39,3700.0,81.2827,81.3272,81.2827,81.3272,3700.0
2017-07-25 14:10:00,91.4,91.5,91.4,91.48,15750.0,81.3361,81.4251,81.3361,81.4073,15750.0
2017-07-25 14:15:00,91.47,91.5,91.36,91.38,8942.0,81.3984,81.4251,81.3005,81.3183,8942.0
2017-07-25 14:20:00,91.38,91.4,91.36,91.39,2692.0,81.3183,81.3361,81.3005,81.3272,2692.0
2017-07-25 14:25:00,91.37,91.39,91.34,91.39,3611.0,81.3094,81.3272,81.2827,81.3272,3611.0
2017-07-25 14:30:00,91.38,91.38,91.27,91.29,2900.0,81.3183,81.3183,81.2204,81.2382,2900.0
2017-07-25 14:35:00,91.3,91.33,91.29,91.33,5408.0,81.2471,81.2738,81.2382,81.2738,5408.0
2017-07-25 14:40:00,91.34,91.39,91.33,91.39,2550.0,81.2827,81.3272,81.2738,81.3272,2550.0
2017-07-25 14:45:00,91.38,91.38,91.32,91.34,2727.0,81.3183,81.3183,81.2649,81.2827,2727.0
2017-07-25 14:50:00,91.33,91.33,91.29,91.3,3345.0,81.2738,81.2738,81.2382,81.2471,3345.0
2017-07-25 14:55:00,91.27,91.29,91.25,91.26,2060.0,81.2204,81.2382,81.2026,81.2115,2060.0
2017-07-25 15:00:00,91.25,91.3,91.25,91.3,8671.0,81.2026,81.2471,81.2026,81.2471,8671.0
2017-07-25 15:05:00,91.3,91.32,91.3,91.32,1000.0,81.2471,81.2649,81.2471,81.2649,1000.0
2017-07-25 15:10:00,91.31,91.39,91.3,91.36,6676.0,81.256,81.3272,81.2471,81.3005,6676.0
2017-07-25 15:15:00,91.37,91.43,91.37,91.39,4318.0,81.3094,81.3628,81.3094,81.3272,4318.0
2017-07-25 15:20:00,91.38,91.4,91.28,91.31,4870.0,81.3183,81.3361,81.2293,81.256,4870.0
2017-07-25 15:25:00,91.32,91.37,91.32,91.34,4176.0,81.2649,81.3094,81.2649,81.2827,4176.0
2017-07-25 15:30:00,91.34,91.46,91.34,91.43,7529.0,81.2827,81.3895,81.2827,81.3628,7529.0
2017-07-25 15:35:00,91.42,91.44,91.29,91.32,28419.0,81.3539,81.3717,81.2382,81.2649,28419.0
2017-07-25 15:40:00,91.32,91.37,91.31,91.37,7578.0,81.2649,81.3094,81.256,81.3094,7578.0
2017-07-25 15:45:00,91.36,91.42,91.33,91.42,47252.0,81.3005,81.3539,81.2738,81.3539,47252.0
2017-07-25 15:50:00,91.41,91.41,91.37,91.38,8853.0,81.345,81.345,81.3094,81.3183,8853.0
2017-07-25 15:55:00,91.38,91.44,91.37,91.38,36289.0,81.3183,81.3717,81.3094,81.3183,36289.0
2017-07-26 09:30:00,91.51,91.56,91.23,91.23,6275.0,81.434,81.4785,81.1848,81.1848,6275.0
2017-07-26 09:35:00,91.34,91.54,91.24,91.5,6698.0,81.2827,81.4607,81.1937,81.4251,6698.0
2017-07-26 09:40:00,91.38,91.42,91.33,91.41,3300.0,81.3183,81.3539,81.2738,81.345,3300.0
2017-07-26 09:45:00,91.35,91.43,91.34,91.34,1800.0,81.2916,81.3628,81.2827,81.2827,1800.0
2017-07-26 09:50:00,91.44,91.44,91.32,91.37,2850.0,81.3717,81.3717,81.2649,81.3094,2850.0
2017-07-26 09:55:00,91.35,91.51,91.35,91.47,1724.0,81.2916,81.434,81.2916,81.3984,1724.0
2017-07-26 10:00:00,91.49,91.79,91.49,91.65,6022.0,81.4162,81.6832,81.4162,81.5586,6022.0
2017-07-26 10:05:00,91.65,91.92,91.65,91.88,4594.0,81.5586,81.7988,81.5586,81.7633,4594.0
2017-07-26 10:10:00,91.84,92.08,91.83,91.98,5756.0,81.7277,81.9412,81.7188,81.8522,5756.0
2017-07-26 10:15:00,92.02,92.09,91.98,92.08,10785.0,81.8878,81.9501,81.8522,81.9412,10785.0
2017-07-26 10:20:00,92.06,92.12,92.06,92.06,1700.0,81.9234,81.9768,81.9234,81.9234,1700.0
2017-07-26 10:25:00,92.11,92.19,92.01,92.11,15718.0,81.9679,82.0391,81.8789,81.9679,15718.0
2017-07-26 10:30:00,92.1,92.16,92.01,92.05,10407.0,81.959,82.0124,81.8789,81.9145,10407.0
2017-07-26 10:35:00,92.12,92.14,91.89,91.9,5111.0,81.9768,81.9946,81.7722,81.7811,5111.0
2017-07-26 10:40:00,91.91,91.91,91.77,91.82,2198.0,81.7899,81.7899,81.6654,81.7099,2198.0
2017-07-26 10:45:00,91.81,91.81,91.69,91.73,1756.0,81.701,81.701,81.5942,81.6298,1756.0
2017-07-26 10:50:00,91.71,91.71,91.6,91.6,2122.0,81.612,81.612,81.5141,81.5141,2122.0
2017-07-26 10:55:00,91.6,91.61,91.58,91.58,1000.0,81.5141,81.523,81.4963,81.4963,1000.0
2017-07-26 11:00:00,91.59,91.59,91.49,91.52,5000.0,81.5052,81.5052,81.4162,81.4429,5000.0
2017-07-26 11:05:00,91.51,91.55,91.48,91.51,6100.0,81.434,81.4696,81.4073,81.434,6100.0
2017-07-26 11:10:00,91.52,91.56,91.52,91.55,2576.0,81.4429,81.4785,81.4429,81.4696,2576.0
2017-07-26 11:15:00,91.53,91.53,91.45,91.52,3730.0,81.4518,81.4518,81.3806,81.4429,3730.0
2017-07-26 11:20:00,91.54,91.56,91.5,91.54,6966.0,81.4607,81.4785,81.4251,81.4607,6966.0
2017-07-26 11:25:00,91.56,91.56,91.5,91.52,3132.0,81.4785,81.4785,81.4251,81.4429,3132.0
2017-07-26 11:30:00,91.53,91.62,91.52,91.58,2625.0,81.4518,81.5319,81.4429,81.4963,2625.0
2017-07-26 11:35:00,91.56,91.57,91.53,91.53,2298.0,81.4785,81.4874,81.4518,81.4518,2298.0
2017-07-26 11:40:00,91.52,91.61,91.52,91.61,2148.0,81.4429,81.523,81.4429,81.523,2148.0
2017-07-26 11:45:00,91.62,91.65,91.6,91.64,4348.0,81.5319,81.5586,81.5141,81.5497,4348.0
2017-07-26 11:50:00,91.62,91.62,91.56,91.58,4164.0,81.5319,81.5319,81.4785,81.4963,4164.0
2017-07-26 11:55:00,91.58,91.59,91.56,91.56,2100.0,81.4963,81.5052,81.4785,81.4785,2100.0
2017-07-26 12:00:00,91.56,91.56,91.51,91.51,2404.0,81.4785,81.4785,81.434,81.434,2404.0
2017-07-26 12:05:00,91.49,91.49,91.45,91.47,4157.0,81.4162,81.4162,81.3806,81.3984,4157.0
2017-07-26 12:10:00,91.47,91.48,91.46,91.47,1600.0,81.3984,81.4073,81.3895,81.3984,1600.0
2017-07-26 12:15:00,91.46,91.49,91.45,91.48,2616.0,81.3895,81.4162,81.3806,81.4073,2616.0
2017-07-26 12:20:00,91.48,91.55,91.48,91.55,6533.0,81.4073,81.4696,81.4073,81.4696,6533.0
2017-07-26 12:25:00,91.52,91.53,91.49,91.53,3698.0,81.4429,81.4518,81.4162,81.4518,3698.0
2017-07-26 12:30:00,91.5,91.54,91.5,91.51,3068.0,81.4251,81.4607,81.4251,81.434,3068.0
2017-07-26 12:35:00,91.5,91.5,91.46,91.46,2477.0,81.4251,81.4251,81.3895,81.3895,2477.0
2017-07-26 12:40:00,91.46,91.48,91.44,91.47,4700.0,81.3895,81.4073,81.3717,81.3984,4700.0
2017-07-26 12:45:00,91.48,91.56,91.48,91.55,3010.0,81.4073,81.4785,81.4073,81.4696,3010.0
2017-07-26 12:50:00,91.59,91.62,91.56,91.58,2600.0,81.5052,81.5319,81.4785,81.4963,2600.0
2017-07-26 12:55:00,91.6,91.62,91.59,91.6,2600.0,81.5141,81.5319,81.5052,81.5141,2600.0
2017-07-26 13:00:00,91.59,91.62,91.5,91.51,4305.0,81.5052,81.5319,81.4251,81.434,4305.0
2017-07-26 13:05:00,91.5,91.54,91.47,91.52,3900.0,81.4251,81.4607,81.3984,81.4429,3900.0
2017-07-26 13:10:00,91.49,91.49,91.46,91.47,2500.0,81.4162,81.4162,81.3895,81.3984,2500.0
2017-07-26 13:15:00,91.47,91.49,91.46,91.47,3201.0,81.3984,81.4162,81.3895,81.3984,3201.0
2017-07-26 13:20:00,91.49,91.49,91.47,91.48,2400.0,81.4162,81.4162,81.3984,81.4073,2400.0
2017-07-26 13:25:00,91.48,91.66,91.48,91.58,3392.0,81.4073,81.5675,81.4073,81.4963,3392.0
2017-07-26 13:30:00,91.59,91.59,91.51,91.52,2711.0,81.5052,81.5052,81.434,81.4429,2711.0
2017-07-26 13:35:00,91.52,91.52,91.5,91.5,800.0,81.4429,81.4429,81.4251,81.4251,800.0
2017-07-26 13:40:00,91.51,91.58,91.51,91.57,3946.0,81.434,81.4963,81.434,81.4874,3946.0
2017-07-26 13:45:00,91.54,91.54,91.5,91.51,1100.0,81.4607,81.4607,81.4251,81.434,1100.0
2017-07-26 13:50:00,91.52,91.55,91.51,91.54,2945.0,81.4429,81.4696,81.434,81.4607,2945.0
2017-07-26 13:55:00,91.52,91.52,91.45,91.48,1730.0,81.4429,81.4429,81.3806,81.4073,1730.0
2017-07-26 14:00:00,91.48,91.58,91.45,91.57,5492.0,81.4073,81.4963,81.3806,81.4874,5492.0
2017-07-26 14:05:00,91.56,91.61,91.52,91.54,6504.0,81.4785,81.523,81.4429,81.4607,6504.0
2017-07-26 14:10:00,91.56,91.61,91.54,91.59,2023.0,81.4785,81.523,81.4607,81.5052,2023.0
2017-07-26 14:15:00,91.57,91.57,91.53,91.53,5500.0,81.4874,81.4874,81.4518,81.4518,5500.0
2017-07-26 14:20:00,91.53,91.53,91.47,91.49,6116.0,81.4518,81.4518,81.3984,81.4162,6116.0
2017-07-26 14:25:00,91.49,91.5,91.46,91.49,10040.0,81.4162,81.4251,81.3895,81.4162,10040.0
2017-07-26 14:30:00,91.48,91.5,91.44,91.46,6441.0,81.4073,81.4251,81.3717,81.3895,6441.0
2017-07-26 14:35:00,91.46,91.46,91.43,91.43,4508.0,81.3895,81.3895,81.3628,81.3628,4508.0
2017-07-26 14:40:00,91.44,91.56,91.44,91.53,10908.0,81.3717,81.4785,81.3717,81.4518,10908.0
2017-07-26 14:45:00,91.54,91.61,91.53,91.59,3324.0,81.4607,81.523,81.4518,81.5052,3324.0
2017-07-26 14:50:00,91.58,91.58,91.5,91.5,4723.0,81.4963,81.4963,81.4251,81.4251,4723.0
2017-07-26 14:55:00,91.51,91.53,91.44,91.48,16032.0,81.434,81.4518,81.3717,81.4073,16032.0
2017-07-26 15:00:00,91.48,91.49,91.45,91.47,5467.0,81.4073,81.4162,81.3806,81.3984,5467.0
2017-07-26 15:05:00,91.48,91.53,91.46,91.5,11445.0,81.4073,81.4518,81.3895,81.4251,11445.0
2017-07-26 15:10:00,91.53,91.53,91.43,91.44,7100.0,81.4518,81.4518,81.3628,81.3717,7100.0
2017-07-26 15:15:00,91.44,91.46,91.4,91.45,17563.0,81.3717,81.3895,81.3361,81.3806,17563.0
2017-07-26 15:20:00,91.45,91.55,91.45,91.55,8876.0,81.3806,81.4696,81.3806,81.4696,8876.0
2017-07-26 15:25:00,91.55,91.57,91.54,91.55,9616.0,81.4696,81.4874,81.4607,81.4696,9616.0
2017-07-26 15:30:00,91.54,91.61,91.54,91.6,11047.0,81.4607,81.523,81.4607,81.5141,11047.0
2017-07-26 15:35:00,91.6,91.71,91.6,91.71,8507.0,81.5141,81.612,81.5141,81.612,8507.0
2017-07-26 15:40:00,91.7,91.8,91.67,91.74,14152.0,81.6031,81.6921,81.5764,81.6387,14152.0
2017-07-26 15:45:00,91.72,91.74,91.56,91.67,31328.0,81.6209,81.6387,81.4785,81.5764,31328.0
2017-07-26 15:50:00,91.67,91.85,91.66,91.84,17569.0,81.5764,81.7366,81.5675,81.7277,17569.0
2017-07-26 15:55:00,91.83,91.88,91.78,91.85,72181.0,81.7188,81.7633,81.6743,81.7366,72181.0
2017-07-27 09:30:00,91.99,91.99,91.63,91.72,7329.0,81.8611,81.8611,81.5408,81.6209,7329.0
2017-07-27 09:35:00,91.78,91.87,91.75,91.75,5408.0,81.6743,81.7544,81.6476,81.6476,5408.0
2017-07-27 09:40:00,91.8,91.8,91.71,91.75,1400.0,81.6921,81.6921,81.612,81.6476,1400.0
2017-07-27 09:45:00,91.78,91.82,91.72,91.72,2900.0,81.6743,81.7099,81.6209,81.6209,2900.0
2017-07-27 09:50:00,91.74,91.92,91.7,91.92,16300.0,81.6387,81.7988,81.6031,81.7988,16300.0
2017-07-27 09:55:00,91.92,92.05,91.91,92.02,3613.0,81.7988,81.9145,81.7899,81.8878,3613.0
2017-07-27 10:00:00,92.05,92.05,91.93,92.05,8329.0,81.9145,81.9145,81.8077,81.9145,8329.0
2017-07-27 10:05:00,92.07,92.14,91.99,92.14,4000.0,81.9323,81.9946,81.8611,81.9946,4000.0
2017-07-27 10:10:00,92.13,92.14,92.06,92.11,2900.0,81.9857,81.9946,81.9234,81.9679,2900.0
2017-07-27 10:15:00,92.14,92.14,92.05,92.08,1500.0,81.9946,81.9946,81.9145,81.9412,1500.0
2017-07-27 10:20:00,92.09,92.15,92.09,92.12,1400.0,81.9501,82.0035,81.9501,81.9768,1400.0
2017-07-27 10:25:00,92.14,92.24,92.14,92.24,3073.0,81.9946,82.0836,81.9946,82.0836,3073.0
2017-07-27 10:30:00,92.3,92.3,92.25,92.3,6876.0,82.137,82.137,82.0925,82.137,6876.0
2017-07-27 10:35:00,92.29,92.3,92.25,92.3,1931.0,82.1281,82.137,82.0925,82.137,1931.0
2017-07-27 10:40:00,92.28,92.3,92.27,92.29,1210.0,82.1192,82.137,82.1103,82.1281,1210.0
2017-07-27 10:45:00,92.29,92.32,92.27,92.32,3983.0,82.1281,82.1548,82.1103,82.1548,3983.0
2017-07-27 10:50:00,92.3,92.31,92.25,92.26,3505.0,82.137,82.1459,82.0925,82.1014,3505.0
2017-07-27 10:55:00,92.25,92.26,92.15,92.17,6601.0,82.0925,82.1014,82.0035,82.0213,6601.0
2017-07-27 11:00:00,92.18,92.18,92.08,92.17,8933.0,82.0302,82.0302,81.9412,82.0213,8933.0
2017-07-27 11:05:00,92.17,92.29,92.17,92.29,8371.0,82.0213,82.1281,82.0213,82.1281,8371.0
2017-07-27 11:10:00,92.29,92.31,92.29,92.31,1500.0,82.1281,82.1459,82.1281,82.1459,1500.0
2017-07-27 11:15:00,92.31,92.31,92.27,92.27,3703.0,82.1459,82.1459,82.1103,82.1103,3703.0
2017-07-27 11:20:00,92.27,92.27,92.21,92.25,4637.0,82.1103,82.1103,82.0569,82.0925,4637.0
2017-07-27 11:25:00,92.25,92.26,92.2,92.21,1900.0,82.0925,82.1014,82.048,82.0569,1900.0
2017-07-27 11:30:00,92.19,92.25,92.19,92.24,3334.0,82.0391,82.0925,82.0391,82.0836,3334.0
2017-07-27 11:35:00,92.26,92.3,92.25,92.27,3521.0,82.1014,82.137,82.0925,82.1103,3521.0
2017-07-27 11:40:00,92.28,92.3,92.27,92.28,1500.0,82.1192,82.137,82.1103,82.1192,1500.0
2017-07-27 11:45:00,92.23,92.25,92.21,92.23,1100.0,82.0747,82.0925,82.0569,82.0747,1100.0
2017-07-27 11:50:00,92.23,92.24,92.2,92.23,5594.0,82.0747,82.0836,82.048,82.0747,5594.0
2017-07-27 11:55:00,92.24,92.27,92.23,92.23,1888.0,82.0836,82.1103,82.0747,82.0747,1888.0
2017-07-27 12:00:00,92.23,92.24,92.1,92.1,1752.0,82.0747,82.0836,81.959,81.959,1752.0
2017-07-27 12:05:00,92.09,92.11,92.05,92.05,4448.0,81.9501,81.9679,81.9145,81.9145,4448.0
2017-07-27 12:10:00,92.02,92.04,92.02,92.04,800.0,81.8878,81.9056,81.8878,81.9056,800.0
2017-07-27 12:15:00,92.05,92.05,91.98,91.98,1500.0,81.9145,81.9145,81.8522,81.8522,1500.0
2017-07-27 12:20:00,92.0,92.03,91.96,92.01,34074.0,81.87,81.8967,81.8344,81.8789,34074.0
2017-07-27 12:25:00,92.01,92.02,91.99,91.99,1564.0,81.8789,81.8878,81.8611,81.8611,1564.0
2017-07-27 12:30:00,91.98,92.0,91.84,91.89,9560.0,81.8522,81.87,81.7277,81.7722,9560.0
2017-07-27 12:35:00,91.87,91.88,91.8,91.81,3356.0,81.7544,81.7633,81.6921,81.701,3356.0
2017-07-27 12:40:00,91.79,91.82,91.71,91.82,5131.0,81.6832,81.7099,81.612,81.7099,5131.0
2017-07-27 12:45:00,91.8,91.85,91.8,91.84,3677.0,81.6921,81.7366,81.6921,81.7277,3677.0
2017-07-27 12:50:00,91.8,91.8,91.7,91.7,3150.0,81.6921,81.6921,81.6031,81.6031,3150.0
2017-07-27 12:55:00,91.68,91.68,91.38,91.43,6109.0,81.5853,81.5853,81.3183,81.3628,6109.0
2017-07-27 13:00:00,91.45,91.54,91.38,91.52,3707.0,81.3806,81.4607,81.3183,81.4429,3707.0
2017-07-27 13:05:00,91.51,91.56,91.49,91.56,13475.0,81.434,81.4785,81.4162,81.4785,13475.0
2017-07-27 13:10:00,91.59,91.64,91.59,91.6,11555.0,81.5052,81.5497,81.5052,81.5141,11555.0
2017-07-27 13:15:00,91.57,91.61,91.54,91.6,13285.0,81.4874,81.523,81.4607,81.5141,13285.0
2017-07-27 13:20:00,91.59,91.64,91.53,91.54,8157.0,81.5052,81.5497,81.4518,81.4607,8157.0
2017-07-27 13:25:00,91.54,91.64,91.51,91.62,34216.0,81.4607,81.5497,81.434,81.5319,34216.0
2017-07-27 13:30:00,91.66,91.8,91.63,91.75,17050.0,81.5675,81.6921,81.5408,81.6476,17050.0
2017-07-27 13:35:00,91.75,91.79,91.68,91.69,17980.0,81.6476,81.6832,81.5853,81.5942,17980.0
2017-07-27 13:40:00,91.73,91.98,91.71,91.98,9899.0,81.6298,81.8522,81.612,81.8522,9899.0
2017-07-27 13:45:00,91.99,92.0,91.83,91.83,13200.0,81.8611,81.87,81.7188,81.7188,13200.0
2017-07-27 13:50:00,91.86,91.86,91.76,91.81,10569.0,81.7455,81.7455,81.6565,81.701,10569.0
2017-07-27 13:55:00,91.83,91.87,91.75,91.79,12941.0,81.7188,81.7544,81.6476,81.6832,12941.0
2017-07-27 14:00:00,91.82,91.87,91.74,91.8,7369.0,81.7099,81.7544,81.6387,81.6921,7369.0
2017-07-27 14:05:00,91.81,91.85,91.78,91.82,5520.0,81.701,81.7366,81.6743,81.7099,5520.0
2017-07-27 14:10:00,91.82,91.88,91.81,91.84,3624.0,81.7099,81.7633,81.701,81.7277,3624.0
2017-07-27 14:15:00,91.83,91.89,91.82,91.85,1533.0,81.7188,81.7722,81.7099,81.7366,1533.0
2017-07-27 14:20:00,91.86,91.86,91.79,91.8,3546.0,81.7455,81.7455,81.6832,81.6921,3546.0
2017-07-27 14:25:00,91.79,91.85,91.74,91.84,5356.0,81.6832,81.7366,81.6387,81.7277,5356.0
2017-07-27 14:30:00,91.86,91.92,91.85,91.87,9846.0,81.7455,81.7988,81.7366,81.7544,9846.0
2017-07-27 14:35:00,91.88,91.95,91.87,91.92,2858.0,81.7633,81.8255,81.7544,81.7988,2858.0
2017-07-27 14:40:00,91.94,91.94,91.76,91.78,4508.0,81.8166,81.8166,81.6565,81.6743,4508.0
2017-07-27 14:45:00,91.79,91.85,91.79,91.81,4392.0,81.6832,81.7366,81.6832,81.701,4392.0
2017-07-27 14:50:00,91.83,91.84,91.79,91.84,2561.0,81.7188,81.7277,81.6832,81.7277,2561.0
2017-07-27 14:55:00,91.84,91.88,91.83,91.86,1876.0,81.7277,81.7633,81.7188,81.7455,1876.0
2017-07-27 15:00:00,91.88,91.9,91.83,91.87,6741.0,81.7633,81.7811,81.7188,81.7544,6741.0
2017-07-27 15:05:00,91.88,91.92,91.83,91.85,3770.0,81.7633,81.7988,81.7188,81.7366,3770.0
2017-07-27 15:10:00,91.83,91.88,91.83,91.88,2902.0,81.7188,81.7633,81.7188,81.7633,2902.0
2017-07-27 15:15:00,91.9,91.92,91.87,91.88,3083.0,81.7811,81.7988,81.7544,81.7633,3083.0
2017-07-27 15:20:00,91.87,91.91,91.85,91.87,2600.0,81.7544,81.7899,81.7366,81.7544,2600.0
2017-07-27 15:25:00,91.87,91.89,91.85,91.89,7911.0,81.7544,81.7722,81.7366,81.7722,7911.0
2017-07-27 15:30:00,91.88,92.0,91.87,92.0,5149.0,81.7633,81.87,81.7544,81.87,5149.0
2017-07-27 15:35:00,92.0,92.06,91.98,92.06,7841.0,81.87,81.9234,81.8522,81.9234,7841.0
2017-07-27 15:40:00,92.06,92.1,92.04,92.09,10890.0,81.9234,81.959,81.9056,81.9501,10890.0
2017-07-27 15:45:00,92.1,92.16,92.1,92.1,9166.0,81.959,82.0124,81.959,81.959,9166.0
2017-07-27 15:50:00,92.11,92.16,92.08,92.16,20359.0,81.9679,82.0124,81.9412,82.0124,20359.0
2017-07-27 15:55:00,92.16,92.25,92.09,92.21,40295.0,82.0124,82.0925,81.9501,82.0569,40295.0
2017-07-28 09:30:00,91.99,92.44,91.99,92.42,9925.0,81.8611,82.2616,81.8611,82.2438,9925.0
2017-07-28 09:35:00,92.42,92.5,92.2,92.25,3122.0,82.2438,82.315,82.048,82.0925,3122.0
2017-07-28 09:40:00,92.23,92.4,92.23,92.4,1000.0,82.0747,82.226,82.0747,82.226,1000.0
2017-07-28 09:45:00,92.32,92.54,92.32,92.45,4710.0,82.1548,82.3506,82.1548,82.2705,4710.0
2017-07-28 09:50:00,92.48,92.48,92.26,92.41,6930.0,82.2972,82.2972,82.1014,82.2349,6930.0
2017-07-28 09:55:00,92.37,92.47,92.3,92.47,3173.0,82.1993,82.2883,82.137,82.2883,3173.0
2017-07-28 10:00:00,92.44,92.58,92.4,92.58,3281.0,82.2616,82.3862,82.226,82.3862,3281.0
2017-07-28 10:05:00,92.62,92.67,92.58,92.63,3979.0,82.4218,82.4663,82.3862,82.4307,3979.0
2017-07-28 10:10:00,92.58,92.62,92.58,92.6,2110.0,82.3862,82.4218,82.3862,82.404,2110.0
2017-07-28 10:15:00,92.6,92.63,92.52,92.55,20727.0,82.404,82.4307,82.3328,82.3595,20727.0
2017-07-28 10:20:00,92.5,92.52,92.4,92.44,1100.0,82.315,82.3328,82.226,82.2616,1100.0
2017-07-28 10:25:00,92.38,92.39,92.28,92.28,103693.0,82.2082,82.2171,82.1192,82.1192,103693.0
2017-07-28 10:30:00,92.32,92.38,92.02,92.07,9173.0,82.1548,82.2082,81.8878,81.9323,9173.0
2017-07-28 10:35:00,92.13,92.21,92.13,92.18,57168.0,81.9857,82.0569,81.9857,82.0302,57168.0
2017-07-28 10:40:00,92.15,92.24,92.08,92.24,2027.0,82.0035,82.0836,81.9412,82.0836,2027.0
2017-07-28 10:45:00,92.24,92.24,92.1,92.1,227753.0,82.0836,82.0836,81.959,81.959,227753.0
2017-07-28 10:50:00,92.11,92.14,91.75,91.78,6818.0,81.9679,81.9946,81.6476,81.6743,6818.0
2017-07-28 10:55:00,91.78,91.82,91.72,91.72,6149.0,81.6743,81.7099,81.6209,81.6209,6149.0
2017-07-28 11:00:00,91.77,91.78,91.24,91.24,26185.0,81.6654,81.6743,81.1937,81.1937,26185.0
2017-07-28 11:05:00,91.22,91.39,91.22,91.36,7247.0,81.1759,81.3272,81.1759,81.3005,7247.0
2017-07-28 11:10:00,91.34,91.52,91.34,91.36,3300.0,81.2827,81.4429,81.2827,81.3005,3300.0
2017-07-28 11:15:00,91.37,91.37,91.36,91.36,500.0,81.3094,81.3094,81.3005,81.3005,500.0
2017-07-28 11:20:00,91.37,91.37,91.29,91.29,4063.0,81.3094,81.3094,81.2382,81.2382,4063.0
2017-07-28 11:25:00,91.29,91.32,91.26,91.29,3100.0,81.2382,81.2649,81.2115,81.2382,3100.0
2017-07-28 11:30:00,91.28,91.31,91.23,91.25,7261.0,81.2293,81.256,81.1848,81.2026,7261.0
2017-07-28 11:35:00,91.26,91.4,91.24,91.39,4120.0,81.2115,81.3361,81.1937,81.3272,4120.0
2017-07-28 11:40:00,91.4,91.4,91.34,91.34,2328.0,81.3361,81.3361,81.2827,81.2827,2328.0
2017-07-28 11:45:00,91.35,91.35,91.3,91.31,2800.0,81.2916,81.2916,81.2471,81.256,2800.0
2017-07-28 11:50:00,91.3,91.34,91.3,91.33,3525.0,81.2471,81.2827,81.2471,81.2738,3525.0
2017-07-28 11:55:00,91.31,91.45,91.28,91.45,5630.0,81.256,81.3806,81.2293,81.3806,5630.0
2017-07-28 12:00:00,91.45,91.47,91.44,91.45,2620.0,81.3806,81.3984,81.3717,81.3806,2620.0
2017-07-28 12:05:00,91.45,91.46,91.44,91.45,1466.0,81.3806,81.3895,81.3717,81.3806,1466.0
2017-07-28 12:10:00,91.44,91.44,91.34,91.34,2738.0,81.3717,81.3717,81.2827,81.2827,2738.0
2017-07-28 12:15:00,91.33,91.33,91.32,91.32,550.0,81.2738,81.2738,81.2649,81.2649,550.0
2017-07-28 12:20:00,91.32,91.35,91.29,91.31,5015.0,81.2649,81.2916,81.2382,81.256,5015.0
2017-07-28 12:25:00,91.34,91.34,91.27,91.28,1983.0,81.2827,81.2827,81.2204,81.2293,1983.0
2017-07-28 12:30:00,91.29,91.31,91.27,91.29,2896.0,81.2382,81.256,81.2204,81.2382,2896.0
2017-07-28 12:35:00,91.3,91.32,91.28,91.3,1502.0,81.2471,81.2649,81.2293,81.2471,1502.0
2017-07-28 12:40:00,91.28,91.28,91.13,91.16,9958.0,81.2293,81.2293,81.0958,81.1225,9958.0
2017-07-28 12:45:00,91.15,91.15,91.08,91.12,14074.0,81.1136,81.1136,81.0513,81.0869,14074.0
2017-07-28 12:50:00,91.13,91.16,91.12,91.13,2451.0,81.0958,81.1225,81.0869,81.0958,2451.0
2017-07-28 12:55:00,91.12,91.15,91.06,91.08,7607.0,81.0869,81.1136,81.0335,81.0513,7607.0
2017-07-28 13:00:00,91.07,91.14,91.06,91.1,12703.0,81.0424,81.1047,81.0335,81.0691,12703.0
2017-07-28 13:05:00,91.09,91.17,91.08,91.14,3688.0,81.0602,81.1314,81.0513,81.1047,3688.0
2017-07-28 13:10:00,91.17,91.19,91.14,91.16,2866.0,81.1314,81.1492,81.1047,81.1225,2866.0
2017-07-28 13:15:00,91.16,91.21,91.16,91.2,2074.0,81.1225,81.167,81.1225,81.1581,2074.0
2017-07-28 13:20:00,91.2,91.21,91.14,91.17,4936.0,81.1581,81.167,81.1047,81.1314,4936.0
2017-07-28 13:25:00,91.16,91.2,91.08,91.15,15091.0,81.1225,81.1581,81.0513,81.1136,15091.0
2017-07-28 13:30:00,91.15,91.21,91.15,91.16,4802.0,81.1136,81.167,81.1136,81.1225,4802.0
2017-07-28 13:35:00,91.17,91.19,91.1,91.17,6800.0,81.1314,81.1492,81.0691,81.1314,6800.0
2017-07-28 13:40:00,91.15,91.18,91.01,91.15,16420.0,81.1136,81.1403,80.989,81.1136,16420.0
2017-07-28 13:45:00,91.16,91.19,91.09,91.13,6313.0,81.1225,81.1492,81.0602,81.0958,6313.0
2017-07-28 13:50:00,91.13,91.14,91.09,91.11,2055.0,81.0958,81.1047,81.0602,81.078,2055.0
2017-07-28 13:55:00,91.11,91.11,91.02,91.03,2698.0,81.078,81.078,80.9979,81.0068,2698.0
2017-07-28 14:00:00,91.05,91.1,91.03,91.1,3884.0,81.0246,81.0691,81.0068,81.0691,3884.0
2017-07-28 14:05:00,91.12,91.14,91.11,91.13,2933.0,81.0869,81.1047,81.078,81.0958,2933.0
2017-07-28 14:10:00,91.15,91.2,91.13,91.2,5153.0,81.1136,81.1581,81.0958,81.1581,5153.0
2017-07-28 14:15:00,91.22,91.34,91.22,91.34,2485.0,81.1759,81.2827,81.1759,81.2827,2485.0
2017-07-28 14:20:00,91.34,91.4,91.31,91.4,6610.0,81.2827,81.3361,81.256,81.3361,6610.0
2017-07-28 14:25:00,91.4,91.43,91.36,91.36,3197.0,81.3361,81.3628,81.3005,81.3005,3197.0
2017-07-28 14:30:00,91.36,91.36,91.32,91.33,1120.0,81.3005,81.3005,81.2649,81.2738,1120.0
2017-07-28 14:35:00,91.35,91.35,91.29,91.33,5700.0,81.2916,81.2916,81.2382,81.2738,5700.0
2017-07-28 14:40:00,91.34,91.34,91.27,91.29,7204.0,81.2827,81.2827,81.2204,81.2382,7204.0
2017-07-28 14:45:00,91.32,91.34,91.28,91.33,3700.0,81.2649,81.2827,81.2293,81.2738,3700.0
2017-07-28 14:50:00,91.31,91.36,91.31,91.34,6965.0,81.256,81.3005,81.256,81.2827,6965.0
2017-07-28 14:55:00,91.34,91.38,91.3,91.36,6947.0,81.2827,81.3183,81.2471,81.3005,6947.0
2017-07-28 15:00:00,91.36,91.37,91.33,91.35,2263.0,81.3005,81.3094,81.2738,81.2916,2263.0
2017-07-28 15:05:00,91.36,91.36,91.3,91.33,3257.0,81.3005,81.3005,81.2471,81.2738,3257.0
2017-07-28 15:10:00,91.32,91.35,91.26,91.29,3829.0,81.2649,81.2916,81.2115,81.2382,3829.0
2017-07-28 15:15:00,91.28,91.28,91.23,91.28,3657.0,81.2293,81.2293,81.1848,81.2293,3657.0
2017-07-28 15:20:00,91.26,91.3,91.24,91.27,3364.0,81.2115,81.2471,81.1937,81.2204,3364.0
2017-07-28 15:25:00,91.27,91.28,91.26,91.26,3052.0,81.2204,81.2293,81.2115,81.2115,3052.0
2017-07-28 15:30:00,91.27,91.27,91.14,91.15,14546.0,81.2204,81.2204,81.1047,81.1136,14546.0
2017-07-28 15:35:00,91.15,91.17,91.11,91.11,5051.0,81.1136,81.1314,81.078,81.078,5051.0
2017-07-28 15:40:00,91.11,91.15,91.1,91.13,9289.0,81.078,81.1136,81.0691,81.0958,9289.0
2017-07-28 15:45:00,91.14,91.17,91.13,91.13,6893.0,81.1047,81.1314,81.0958,81.0958,6893.0
2017-07-28 15:50:00,91.14,91.15,91.07,91.08,15804.0,81.1047,81.1136,81.0424,81.0513,15804.0
2017-07-28 15:55:00,91.08,91.12,91.0,91.01,34608.0,81.0513,81.0869,80.9801,80.989,34608.0
2017-07-31 09:30:00,91.22,91.45,90.92,91.21,4041.0,81.1759,81.3806,80.909,81.167,4041.0
2017-07-31 09:35:00,91.19,91.25,90.92,90.92,7252.0,81.1492,81.2026,80.909,80.909,7252.0
2017-07-31 09:40:00,90.95,90.95,90.73,90.79,4866.0,80.9357,80.9357,80.7399,80.7933,4866.0
2017-07-31 09:45:00,90.77,90.82,90.7,90.78,4607.0,80.7755,80.82,80.7132,80.7844,4607.0
2017-07-31 09:50:00,90.81,90.86,90.75,90.75,3600.0,80.8111,80.8556,80.7577,80.7577,3600.0
2017-07-31 09:55:00,90.76,90.79,90.68,90.68,3200.0,80.7666,80.7933,80.6954,80.6954,3200.0
2017-07-31 10:00:00,90.7,90.74,90.63,90.72,3410.0,80.7132,80.7488,80.6509,80.731,3410.0
2017-07-31 10:05:00,90.69,90.77,90.66,90.68,2987.0,80.7043,80.7755,80.6776,80.6954,2987.0
2017-07-31 10:10:00,90.69,90.79,90.69,90.76,5100.0,80.7043,80.7933,80.7043,80.7666,5100.0
2017-07-31 10:15:00,90.76,90.76,90.62,90.62,6150.0,80.7666,80.7666,80.642,80.642,6150.0
2017-07-31 10:20:00,90.6,90.61,90.54,90.54,6203.0,80.6242,80.6331,80.5708,80.5708,6203.0
2017-07-31 10:25:00,90.53,90.56,90.46,90.56,11078.0,80.5619,80.5886,80.4996,80.5886,11078.0
2017-07-31 10:30:00,90.55,90.55,90.49,90.53,3300.0,80.5797,80.5797,80.5263,80.5619,3300.0
2017-07-31 10:35:00,90.55,90.55,90.5,90.53,5184.0,80.5797,80.5797,80.5352,80.5619,5184.0
2017-07-31 10:40:00,90.54,90.67,90.53,90.62,10832.0,80.5708,80.6865,80.5619,80.642,10832.0
2017-07-31 10:45:00,90.6,90.6,90.47,90.49,1675.0,80.6242,80.6242,80.5085,80.5263,1675.0
2017-07-31 10:50:00,90.49,90.49,90.26,90.26,6269.0,80.5263,80.5263,80.3216,80.3216,6269.0
2017-07-31 10:55:00,90.29,90.31,90.21,90.22,13835.0,80.3483,80.3661,80.2771,80.286,13835.0
2017-07-31 11:00:00,90.22,90.33,90.15,90.15,12670.0,80.286,80.3839,80.2237,80.2237,12670.0
2017-07-31 11:05:00,90.15,90.21,90.15,90.15,7663.0,80.2237,80.2771,80.2237,80.2237,7663.0
2017-07-31 11:10:00,90.16,90.19,90.08,90.08,19112.0,80.2326,80.2593,80.1614,80.1614,19112.0
2017-07-31 11:15:00,90.08,90.14,90.01,90.03,10332.0,80.1614,80.2148,80.0992,80.117,10332.0
2017-07-31 11:20:00,90.0,90.01,89.74,89.88,29283.0,80.0903,80.0992,79.8589,79.9835,29283.0
2017-07-31 11:25:00,89.88,90.18,89.88,90.11,12017.0,79.9835,80.2504,79.9835,80.1881,12017.0
2017-07-31 11:30:00,90.11,90.25,90.07,90.15,8400.0,80.1881,80.3127,80.1525,80.2237,8400.0
2017-07-31 11:35:00,90.18,90.31,90.18,90.31,2150.0,80.2504,80.3661,80.2504,80.3661,2150.0
2017-07-31 11:40:00,90.34,90.48,90.34,90.41,5515.0,80.3928,80.5174,80.3928,80.4551,5515.0
2017-07-31 11:45:00,90.41,90.41,90.3,90.3,1589.0,80.4551,80.4551,80.3572,80.3572,1589.0
2017-07-31 11:50:00,90.29,90.36,90.29,90.3,7150.0,80.3483,80.4106,80.3483,80.3572,7150.0
2017-07-31 11:55:00,90.31,90.33,90.27,90.33,1690.0,80.3661,80.3839,80.3305,80.3839,1690.0
2017-07-31 12:00:00,90.29,90.3,90.2,90.24,3720.0,80.3483,80.3572,80.2682,80.3038,3720.0
2017-07-31 12:05:00,90.22,90.22,90.2,90.2,1800.0,80.286,80.286,80.2682,80.2682,1800.0
2017-07-31 12:10:00,90.18,90.18,90.07,90.14,4940.0,80.2504,80.2504,80.1525,80.2148,4940.0
2017-07-31 12:15:00,90.1,90.19,90.09,90.19,5605.0,80.1792,80.2593,80.1703,80.2593,5605.0
2017-07-31 12:20:00,90.19,90.19,90.16,90.18,1916.0,80.2593,80.2593,80.2326,80.2504,1916.0
2017-07-31 12:25:00,90.16,90.16,90.05,90.05,5044.0,80.2326,80.2326,80.1348,80.1348,5044.0
2017-07-31 12:30:00,90.08,90.1,90.05,90.06,5001.0,80.1614,80.1792,80.1348,80.1436,5001.0
2017-07-31 12:35:00,90.05,90.07,89.99,90.0,3843.0,80.1348,80.1525,80.0814,80.0903,3843.0
2017-07-31 12:40:00,89.99,90.1,89.99,90.09,6348.0,80.0814,80.1792,80.0814,80.1703,6348.0
2017-07-31 12:45:00,90.13,90.2,90.03,90.03,3046.0,80.2059,80.2682,80.117,80.117,3046.0
2017-07-31 12:50:00,90.04,90.08,90.04,90.08,4310.0,80.1259,80.1614,80.1259,80.1614,4310.0
2017-07-31 12:55:00,90.09,90.11,90.07,90.11,2082.0,80.1703,80.1881,80.1525,80.1881,2082.0
2017-07-31 13:00:00,90.07,90.1,90.01,90.07,6551.0,80.1525,80.1792,80.0992,80.1525,6551.0
2017-07-31 13:05:00,90.05,90.17,90.05,90.17,4297.0,80.1348,80.2415,80.1348,80.2415,4297.0
2017-07-31 13:10:00,90.17,90.17,90.13,90.13,3147.0,80.2415,80.2415,80.2059,80.2059,3147.0
2017-07-31 13:15:00,90.13,90.17,90.11,90.17,3450.0,80.2059,80.2415,80.1881,80.2415,3450.0
2017-07-31 13:20:00,90.17,90.26,90.17,90.25,4345.0,80.2415,80.3216,80.2415,80.3127,4345.0
2017-07-31 13:25:00,90.24,90.26,90.18,90.22,4392.0,80.3038,80.3216,80.2504,80.286,4392.0
2017-07-31 13:30:00,90.21,90.22,90.18,90.21,3000.0,80.2771,80.286,80.2504,80.2771,3000.0
2017-07-31 13:35:00,90.21,90.21,90.13,90.17,4500.0,80.2771,80.2771,80.2059,80.2415,4500.0
2017-07-31 13:40:00,90.19,90.28,90.18,90.26,3550.0,80.2593,80.3394,80.2504,80.3216,3550.0
2017-07-31 13:45:00,90.25,90.29,90.25,90.28,5027.0,80.3127,80.3483,80.3127,80.3394,5027.0
2017-07-31 13:50:00,90.28,90.28,90.2,90.25,6288.0,80.3394,80.3394,80.2682,80.3127,6288.0
2017-07-31 13:55:00,90.24,90.32,90.24,90.32,2174.0,80.3038,80.375,80.3038,80.375,2174.0
2017-07-31 14:00:00,90.35,90.35,90.27,90.27,7431.0,80.4017,80.4017,80.3305,80.3305,7431.0
2017-07-31 14:05:00,90.29,90.29,90.23,90.24,4775.0,80.3483,80.3483,80.2949,80.3038,4775.0
2017-07-31 14:10:00,90.25,90.4,90.25,90.39,9042.0,80.3127,80.4462,80.3127,80.4373,9042.0
2017-07-31 14:15:00,90.4,90.54,90.4,90.54,2094.0,80.4462,80.5708,80.4462,80.5708,2094.0
2017-07-31 14:20:00,90.53,90.56,90.5,90.55,5598.0,80.5619,80.5886,80.5352,80.5797,5598.0
2017-07-31 14:25:00,90.55,90.57,90.47,90.48,7815.0,80.5797,80.5975,80.5085,80.5174,7815.0
2017-07-31 14:30:00,90.48,90.49,90.4,90.43,11046.0,80.5174,80.5263,80.4462,80.4729,11046.0
2017-07-31 14:35:00,90.44,90.51,90.36,90.51,6406.0,80.4818,80.5441,80.4106,80.5441,6406.0
2017-07-31 14:40:00,90.48,90.51,90.41,90.44,8018.0,80.5174,80.5441,80.4551,80.4818,8018.0
2017-07-31 14:45:00,90.46,90.5,90.45,90.45,6427.0,80.4996,80.5352,80.4907,80.4907,6427.0
2017-07-31 14:50:00,90.45,90.5,90.45,90.45,4156.0,80.4907,80.5352,80.4907,80.4907,4156.0
2017-07-31 14:55:00,90.46,90.51,90.45,90.49,7034.0,80.4996,80.5441,80.4907,80.5263,7034.0
2017-07-31 15:00:00,90.5,90.64,90.49,90.6,10215.0,80.5352,80.6598,80.5263,80.6242,10215.0
2017-07-31 15:05:00,90.62,90.62,90.55,90.55,8094.0,80.642,80.642,80.5797,80.5797,8094.0
2017-07-31 15:10:00,90.55,90.55,90.5,90.53,9752.0,80.5797,80.5797,80.5352,80.5619,9752.0
2017-07-31 15:15:00,90.53,90.71,90.52,90.71,17771.0,80.5619,80.7221,80.553,80.7221,17771.0
2017-07-31 15:20:00,90.71,90.9,90.71,90.8,16352.0,80.7221,80.8912,80.7221,80.8022,16352.0
2017-07-31 15:25:00,90.79,90.86,90.76,90.86,6868.0,80.7933,80.8556,80.7666,80.8556,6868.0
2017-07-31 15:30:00,90.88,90.88,90.84,90.84,9096.0,80.8734,80.8734,80.8378,80.8378,9096.0
2017-07-31 15:35:00,90.82,90.84,90.77,90.77,9703.0,80.82,80.8378,80.7755,80.7755,9703.0
2017-07-31 15:40:00,90.77,90.85,90.75,90.85,15441.0,80.7755,80.8467,80.7577,80.8467,15441.0
2017-07-31 15:45:00,90.87,90.87,90.76,90.77,15427.0,80.8645,80.8645,80.7666,80.7755,15427.0
2017-07-31 15:50:00,90.77,90.78,90.74,90.74,13413.0,80.7755,80.7844,80.7488,80.7488,13413.0
2017-07-31 15:55:00,90.74,90.75,90.64,90.69,36974.0,80.7488,80.7577,80.6598,80.7043,36974.0
2017-08-01 09:30:00,90.96,91.05,90.9,90.94,7624.0,80.9446,81.0246,80.8912,80.9268,7624.0
2017-08-01 09:35:00,90.95,91.26,90.91,91.02,5462.0,80.9357,81.2115,80.9001,80.9979,5462.0
2017-08-01 09:40:00,90.97,91.1,90.94,91.09,3050.0,80.9535,81.0691,80.9268,81.0602,3050.0
2017-08-01 09:45:00,91.09,91.2,91.05,91.17,4907.0,81.0602,81.1581,81.0246,81.1314,4907.0
2017-08-01 09:50:00,91.12,91.13,90.9,91.01,7913.0,81.0869,81.0958,80.8912,80.989,7913.0
2017-08-01 09:55:00,90.96,91.1,90.93,91.03,10271.0,80.9446,81.0691,80.9179,81.0068,10271.0
2017-08-01 10:00:00,91.03,91.04,90.94,91.01,3700.0,81.0068,81.0157,80.9268,80.989,3700.0
2017-08-01 10:05:00,91.02,91.46,90.99,91.46,20371.0,80.9979,81.3895,80.9712,81.3895,20371.0
2017-08-01 10:10:00,91.47,91.53,91.41,91.51,11277.0,81.3984,81.4518,81.345,81.434,11277.0
2017-08-01 10:15:00,91.51,91.52,91.36,91.49,9700.0,81.434,81.4429,81.3005,81.4162,9700.0
2017-08-01 10:20:00,91.45,91.48,91.27,91.27,8554.0,81.3806,81.4073,81.2204,81.2204,8554.0
2017-08-01 10:25:00,91.26,91.53,91.22,91.38,22851.0,81.2115,81.4518,81.1759,81.3183,22851.0
2017-08-01 10:30:00,91.38,91.41,91.32,91.41,6499.0,81.3183,81.345,81.2649,81.345,6499.0
2017-08-01 10:35:00,91.41,91.5,91.37,91.5,2500.0,81.345,81.4251,81.3094,81.4251,2500.0
2017-08-01 10:40:00,91.56,91.62,91.48,91.62,3482.0,81.4785,81.5319,81.4073,81.5319,3482.0
2017-08-01 10:45:00,91.59,91.82,91.59,91.82,5821.0,81.5052,81.7099,81.5052,81.7099,5821.0
2017-08-01 10:50:00,91.9,91.93,91.84,91.92,10985.0,81.7811,81.8077,81.7277,81.7988,10985.0
2017-08-01 10:55:00,91.92,91.95,91.76,91.76,5400.0,81.7988,81.8255,81.6565,81.6565,5400.0
2017-08-01 11:00:00,91.75,91.83,91.75,91.78,4795.0,81.6476,81.7188,81.6476,81.6743,4795.0
2017-08-01 11:05:00,91.79,91.84,91.77,91.78,9567.0,81.6832,81.7277,81.6654,81.6743,9567.0
2017-08-01 11:10:00,91.77,91.81,91.7,91.7,4801.0,81.6654,81.701,81.6031,81.6031,4801.0
2017-08-01 11:15:00,91.72,91.81,91.7,91.81,5804.0,81.6209,81.701,81.6031,81.701,5804.0
2017-08-01 11:20:00,91.81,91.92,91.78,91.89,6540.0,81.701,81.7988,81.6743,81.7722,6540.0
2017-08-01 11:25:00,91.91,91.97,91.89,91.95,6519.0,81.7899,81.8433,81.7722,81.8255,6519.0
2017-08-01 11:30:00,91.96,92.08,91.95,92.08,5760.0,81.8344,81.9412,81.8255,81.9412,5760.0
2017-08-01 11:35:00,92.03,92.17,92.03,92.15,5400.0,81.8967,82.0213,81.8967,82.0035,5400.0
2017-08-01 11:40:00,92.16,92.16,91.97,91.97,11641.0,82.0124,82.0124,81.8433,81.8433,11641.0
2017-08-01 11:45:00,91.97,92.0,91.91,91.95,4825.0,81.8433,81.87,81.7899,81.8255,4825.0
2017-08-01 11:50:00,91.95,92.01,91.84,91.84,20094.0,81.8255,81.8789,81.7277,81.7277,20094.0
2017-08-01 11:55:00,91.87,91.92,91.76,91.92,5901.0,81.7544,81.7988,81.6565,81.7988,5901.0
2017-08-01 12:00:00,91.87,91.87,91.82,91.85,2500.0,81.7544,81.7544,81.7099,81.7366,2500.0
2017-08-01 12:05:00,91.83,91.83,91.75,91.77,4481.0,81.7188,81.7188,81.6476,81.6654,4481.0
2017-08-01 12:10:00,91.8,91.8,91.74,91.77,3020.0,81.6921,81.6921,81.6387,81.6654,3020.0
2017-08-01 12:15:00,91.74,91.84,91.72,91.82,6553.0,81.6387,81.7277,81.6209,81.7099,6553.0
2017-08-01 12:20:00,91.81,91.87,91.81,91.83,4747.0,81.701,81.7544,81.701,81.7188,4747.0
2017-08-01 12:25:00,91.83,91.87,91.83,91.87,4578.0,81.7188,81.7544,81.7188,81.7544,4578.0
2017-08-01 12:30:00,91.85,91.87,91.84,91.85,2421.0,81.7366,81.7544,81.7277,81.7366,2421.0
2017-08-01 12:35:00,91.84,91.9,91.84,91.88,6429.0,81.7277,81.7811,81.7277,81.7633,6429.0
2017-08-01 12:40:00,91.87,91.88,91.83,91.86,3600.0,81.7544,81.7633,81.7188,81.7455,3600.0
2017-08-01 12:45:00,91.84,92.07,91.81,92.04,9082.0,81.7277,81.9323,81.701,81.9056,9082.0
2017-08-01 12:50:00,92.06,92.14,92.04,92.14,24469.0,81.9234,81.9946,81.9056,81.9946,24469.0
2017-08-01 12:55:00,92.11,92.13,92.07,92.07,4631.0,81.9679,81.9857,81.9323,81.9323,4631.0
2017-08-01 13:00:00,92.07,92.09,92.02,92.02,6925.0,81.9323,81.9501,81.8878,81.8878,6925.0
2017-08-01 13:05:00,92.01,92.01,91.82,91.88,6475.0,81.8789,81.8789,81.7099,81.7633,6475.0
2017-08-01 13:10:00,91.87,91.87,91.79,91.84,5236.0,81.7544,81.7544,81.6832,81.7277,5236.0
2017-08-01 13:15:00,91.86,91.88,91.84,91.86,2307.0,81.7455,81.7633,81.7277,81.7455,2307.0
2017-08-01 13:20:00,91.88,91.92,91.78,91.81,4908.0,81.7633,81.7988,81.6743,81.701,4908.0
2017-08-01 13:25:00,91.81,91.83,91.81,91.81,1200.0,81.701,81.7188,81.701,81.701,1200.0
2017-08-01 13:30:00,91.81,91.85,91.81,91.83,1931.0,81.701,81.7366,81.701,81.7188,1931.0
2017-08-01 13:35:00,91.83,91.83,91.81,91.81,2000.0,81.7188,81.7188,81.701,81.701,2000.0
2017-08-01 13:40:00,91.81,91.81,91.78,91.78,4038.0,81.701,81.701,81.6743,81.6743,4038.0
2017-08-01 13:45:00,91.77,91.77,91.75,91.76,3300.0,81.6654,81.6654,81.6476,81.6565,3300.0
2017-08-01 13:50:00,91.77,91.8,91.76,91.79,2901.0,81.6654,81.6921,81.6565,81.6832,2901.0
2017-08-01 13:55:00,91.79,91.79,91.75,91.77,2672.0,81.6832,81.6832,81.6476,81.6654,2672.0
2017-08-01 14:00:00,91.79,91.8,91.75,91.76,5021.0,81.6832,81.6921,81.6476,81.6565,5021.0
2017-08-01 14:05:00,91.76,91.78,91.73,91.73,3518.0,81.6565,81.6743,81.6298,81.6298,3518.0
2017-08-01 14:10:00,91.7,91.71,91.66,91.66,2000.0,81.6031,81.612,81.5675,81.5675,2000.0
2017-08-01 14:15:00,91.68,91.72,91.66,91.71,2790.0,81.5853,81.6209,81.5675,81.612,2790.0
2017-08-01 14:20:00,91.69,91.71,91.67,91.68,3252.0,81.5942,81.612,81.5764,81.5853,3252.0
2017-08-01 14:25:00,91.72,91.72,91.63,91.67,5188.0,81.6209,81.6209,81.5408,81.5764,5188.0
2017-08-01 14:30:00,91.67,91.75,91.67,91.75,2800.0,81.5764,81.6476,81.5764,81.6476,2800.0
2017-08-01 14:35:00,91.73,91.74,91.72,91.74,3800.0,81.6298,81.6387,81.6209,81.6387,3800.0
2017-08-01 14:40:00,91.74,91.78,91.74,91.75,2622.0,81.6387,81.6743,81.6387,81.6476,2622.0
2017-08-01 14:45:00,91.75,91.76,91.72,91.72,7593.0,81.6476,81.6565,81.6209,81.6209,7593.0
2017-08-01 14:50:00,91.72,91.72,91.67,91.69,4984.0,81.6209,81.6209,81.5764,81.5942,4984.0
2017-08-01 14:55:00,91.69,91.72,91.68,91.71,5277.0,81.5942,81.6209,81.5853,81.612,5277.0
2017-08-01 15:00:00,91.71,91.75,91.71,91.74,3969.0,81.612,81.6476,81.612,81.6387,3969.0
2017-08-01 15:05:00,91.74,91.74,91.67,91.7,7648.0,81.6387,81.6387,81.5764,81.6031,7648.0
2017-08-01 15:10:00,91.71,91.8,91.71,91.78,3279.0,81.612,81.6921,81.612,81.6743,3279.0
2017-08-01 15:15:00,91.78,91.82,91.77,91.81,8241.0,81.6743,81.7099,81.6654,81.701,8241.0
2017-08-01 15:20:00,91.79,91.82,91.79,91.81,3939.0,81.6832,81.7099,81.6832,81.701,3939.0
2017-08-01 15:25:00,91.82,91.84,91.8,91.83,2927.0,81.7099,81.7277,81.6921,81.7188,2927.0
2017-08-01 15:30:00,91.83,91.87,91.79,91.87,7794.0,81.7188,81.7544,81.6832,81.7544,7794.0
2017-08-01 15:35:00,91.88,91.88,91.84,91.88,4495.0,81.7633,81.7633,81.7277,81.7633,4495.0
2017-08-01 15:40:00,91.87,91.91,91.84,91.88,11652.0,81.7544,81.7899,81.7277,81.7633,11652.0
2017-08-01 15:45:00,91.88,91.9,91.83,91.85,11170.0,81.7633,81.7811,81.7188,81.7366,11170.0
2017-08-01 15:50:00,91.85,91.89,91.83,91.87,10541.0,81.7366,81.7722,81.7188,81.7544,10541.0
2017-08-01 15:55:00,91.88,91.99,91.85,91.94,35489.0,81.7633,81.8611,81.7366,81.8166,35489.0
2017-08-02 09:30:00,91.9,91.99,91.85,91.85,6813.0,81.7811,81.8611,81.7366,81.7366,6813.0
2017-08-02 09:35:00,91.91,91.91,91.82,91.84,1100.0,81.7899,81.7899,81.7099,81.7277,1100.0
2017-08-02 09:40:00,91.8,91.83,91.69,91.73,1767.0,81.6921,81.7188,81.5942,81.6298,1767.0
2017-08-02 09:45:00,91.76,91.76,91.68,91.73,1500.0,81.6565,81.6565,81.5853,81.6298,1500.0
2017-08-02 09:50:00,91.69,91.7,91.59,91.59,2023.0,81.5942,81.6031,81.5052,81.5052,2023.0
2017-08-02 09:55:00,91.63,91.74,91.63,91.66,4500.0,81.5408,81.6387,81.5408,81.5675,4500.0
2017-08-02 10:00:00,91.61,91.65,91.54,91.54,2906.0,81.523,81.5586,81.4607,81.4607,2906.0
2017-08-02 10:05:00,91.53,91.63,91.53,91.62,1589.0,81.4518,81.5408,81.4518,81.5319,1589.0
2017-08-02 10:10:00,91.64,91.69,91.59,91.59,2050.0,81.5497,81.5942,81.5052,81.5052,2050.0
2017-08-02 10:15:00,91.59,91.59,91.48,91.5,2566.0,81.5052,81.5052,81.4073,81.4251,2566.0
2017-08-02 10:20:00,91.45,91.48,91.37,91.37,3390.0,81.3806,81.4073,81.3094,81.3094,3390.0
2017-08-02 10:25:00,91.37,91.47,91.37,91.41,4916.0,81.3094,81.3984,81.3094,81.345,4916.0
2017-08-02 10:30:00,91.41,91.48,91.39,91.46,2288.0,81.345,81.4073,81.3272,81.3895,2288.0
2017-08-02 10:35:00,91.46,91.46,91.43,91.45,1619.0,81.3895,81.3895,81.3628,81.3806,1619.0
2017-08-02 10:40:00,91.42,91.42,91.24,91.25,3208.0,81.3539,81.3539,81.1937,81.2026,3208.0
2017-08-02 10:45:00,91.28,91.34,91.23,91.34,2958.0,81.2293,81.2827,81.1848,81.2827,2958.0
2017-08-02 10:50:00,91.32,91.39,91.23,91.27,7569.0,81.2649,81.3272,81.1848,81.2204,7569.0
2017-08-02 10:55:00,91.24,91.24,91.11,91.11,1798.0,81.1937,81.1937,81.078,81.078,1798.0
2017-08-02 11:00:00,91.08,91.15,91.05,91.05,3742.0,81.0513,81.1136,81.0246,81.0246,3742.0
2017-08-02 11:05:00,91.03,91.07,91.0,91.02,1465.0,81.0068,81.0424,80.9801,80.9979,1465.0
2017-08-02 11:10:00,91.02,91.06,90.99,91.0,4116.0,80.9979,81.0335,80.9712,80.9801,4116.0
2017-08-02 11:15:00,91.05,91.08,91.03,91.05,3435.0,81.0246,81.0513,81.0068,81.0246,3435.0
2017-08-02 11:20:00,91.06,91.08,91.05,91.05,2507.0,81.0335,81.0513,81.0246,81.0246,2507.0
2017-08-02 11:25:00,91.08,91.08,91.03,91.03,5042.0,81.0513,81.0513,81.0068,81.0068,5042.0
2017-08-02 11:30:00,91.03,91.03,90.81,90.94,11049.0,81.0068,81.0068,80.8111,80.9268,11049.0
2017-08-02 11:35:00,90.94,90.96,90.92,90.94,3200.0,80.9268,80.9446,80.909,80.9268,3200.0
2017-08-02 11:40:00,90.93,90.98,90.92,90.97,4659.0,80.9179,80.9623,80.909,80.9535,4659.0
2017-08-02 11:45:00,90.98,91.08,90.93,91.03,11460.0,80.9623,81.0513,80.9179,81.0068,11460.0
2017-08-02 11:50:00,91.02,91.03,90.99,91.0,19553.0,80.9979,81.0068,80.9712,80.9801,19553.0
2017-08-02 11:55:00,91.0,91.01,90.99,90.99,2564.0,80.9801,80.989,80.9712,80.9712,2564.0
2017-08-02 12:00:00,91.0,91.02,90.94,90.94,11247.0,80.9801,80.9979,80.9268,80.9268,11247.0
2017-08-02 12:05:00,90.93,90.95,90.9,90.9,3719.0,80.9179,80.9357,80.8912,80.8912,3719.0
2017-08-02 12:10:00,90.89,90.89,90.87,90.87,800.0,80.8823,80.8823,80.8645,80.8645,800.0
2017-08-02 12:15:00,90.86,90.88,90.82,90.83,1615.0,80.8556,80.8734,80.82,80.8289,1615.0
2017-08-02 12:20:00,90.86,90.86,90.81,90.81,5900.0,80.8556,80.8556,80.8111,80.8111,5900.0
2017-08-02 12:25:00,90.81,90.86,90.73,90.73,4786.0,80.8111,80.8556,80.7399,80.7399,4786.0
2017-08-02 12:30:00,90.72,90.78,90.71,90.71,3066.0,80.731,80.7844,80.7221,80.7221,3066.0
2017-08-02 12:35:00,90.7,90.74,90.69,90.71,3200.0,80.7132,80.7488,80.7043,80.7221,3200.0
2017-08-02 12:40:00,90.71,90.78,90.69,90.78,3116.0,80.7221,80.7844,80.7043,80.7844,3116.0
2017-08-02 12:45:00,90.76,90.76,90.73,90.75,3475.0,80.7666,80.7666,80.7399,80.7577,3475.0
2017-08-02 12:50:00,90.73,90.74,90.61,90.61,8756.0,80.7399,80.7488,80.6331,80.6331,8756.0
2017-08-02 12:55:00,90.59,90.66,90.54,90.61,7170.0,80.6153,80.6776,80.5708,80.6331,7170.0
2017-08-02 13:00:00,90.62,90.64,90.58,90.61,2540.0,80.642,80.6598,80.6064,80.6331,2540.0
2017-08-02 13:05:00,90.58,90.59,90.51,90.51,2028.0,80.6064,80.6153,80.5441,80.5441,2028.0
2017-08-02 13:10:00,90.56,90.59,90.53,90.59,2200.0,80.5886,80.6153,80.5619,80.6153,2200.0
2017-08-02 13:15:00,90.56,90.62,90.56,90.62,1500.0,80.5886,80.642,80.5886,80.642,1500.0
2017-08-02 13:20:00,90.61,90.68,90.58,90.67,2982.0,80.6331,80.6954,80.6064,80.6865,2982.0
2017-08-02 13:25:00,90.62,90.66,90.62,90.65,2600.0,80.642,80.6776,80.642,80.6687,2600.0
2017-08-02 13:30:00,90.64,90.7,90.61,90.7,4079.0,80.6598,80.7132,80.6331,80.7132,4079.0
2017-08-02 13:35:00,90.72,90.74,90.71,90.72,4050.0,80.731,80.7488,80.7221,80.731,4050.0
2017-08-02 13:40:00,90.75,90.87,90.75,90.87,4264.0,80.7577,80.8645,80.7577,80.8645,4264.0
2017-08-02 13:45:00,90.86,90.88,90.84,90.86,2600.0,80.8556,80.8734,80.8378,80.8556,2600.0
2017-08-02 13:50:00,90.83,90.84,90.76,90.76,2200.0,80.8289,80.8378,80.7666,80.7666,2200.0
2017-08-02 13:55:00,90.76,90.81,90.74,90.76,3735.0,80.7666,80.8111,80.7488,80.7666,3735.0
2017-08-02 14:00:00,90.74,90.77,90.71,90.72,3808.0,80.7488,80.7755,80.7221,80.731,3808.0
2017-08-02 14:05:00,90.72,90.74,90.72,90.73,2963.0,80.731,80.7488,80.731,80.7399,2963.0
2017-08-02 14:10:00,90.72,90.74,90.7,90.72,3849.0,80.731,80.7488,80.7132,80.731,3849.0
2017-08-02 14:15:00,90.73,90.78,90.73,90.73,3600.0,80.7399,80.7844,80.7399,80.7399,3600.0
2017-08-02 14:20:00,90.73,90.75,90.7,90.7,2296.0,80.7399,80.7577,80.7132,80.7132,2296.0
2017-08-02 14:25:00,90.72,90.73,90.68,90.7,6550.0,80.731,80.7399,80.6954,80.7132,6550.0
2017-08-02 14:30:00,90.71,90.77,90.69,90.76,4628.0,80.7221,80.7755,80.7043,80.7666,4628.0
2017-08-02 14:35:00,90.74,90.75,90.71,90.74,5254.0,80.7488,80.7577,80.7221,80.7488,5254.0
2017-08-02 14:40:00,90.73,90.74,90.68,90.68,4045.0,80.7399,80.7488,80.6954,80.6954,4045.0
2017-08-02 14:45:00,90.7,90.7,90.66,90.69,5212.0,80.7132,80.7132,80.6776,80.7043,5212.0
2017-08-02 14:50:00,90.69,90.71,90.67,90.69,6705.0,80.7043,80.7221,80.6865,80.7043,6705.0
2017-08-02 14:55:00,90.67,90.69,90.66,90.68,4196.0,80.6865,80.7043,80.6776,80.6954,4196.0
2017-08-02 15:00:00,90.66,90.69,90.6,90.6,12302.0,80.6776,80.7043,80.6242,80.6242,12302.0
2017-08-02 15:05:00,90.61,90.63,90.6,90.62,2139.0,80.6331,80.6509,80.6242,80.642,2139.0
2017-08-02 15:10:00,90.61,90.64,90.61,90.62,9781.0,80.6331,80.6598,80.6331,80.642,9781.0
2017-08-02 15:15:00,90.61,90.63,90.58,90.59,9431.0,80.6331,80.6509,80.6064,80.6153,9431.0
2017-08-02 15:20:00,90.58,90.59,90.48,90.48,8440.0,80.6064,80.6153,80.5174,80.5174,8440.0
2017-08-02 15:25:00,90.48,90.49,90.45,90.46,10262.0,80.5174,80.5263,80.4907,80.4996,10262.0
2017-08-02 15:30:00,90.44,90.46,90.36,90.36,9655.0,80.4818,80.4996,80.4106,80.4106,9655.0
2017-08-02 15:35:00,90.37,90.37,90.33,90.33,14006.0,80.4195,80.4195,80.3839,80.3839,14006.0
2017-08-02 15:40:00,90.35,90.35,90.31,90.31,12586.0,80.4017,80.4017,80.3661,80.3661,12586.0
2017-08-02 15:45:00,90.33,90.46,90.32,90.45,25095.0,80.3839,80.4996,80.375,80.4907,25095.0
2017-08-02 15:50:00,90.45,90.5,90.45,90.49,19847.0,80.4907,80.5352,80.4907,80.5263,19847.0
2017-08-02 15:55:00,90.49,90.52,90.43,90.43,43008.0,80.5263,80.553,80.4729,80.4729,43008.0
2017-08-03 09:30:00,90.51,90.79,90.32,90.79,5845.0,80.5441,80.7933,80.375,80.7933,5845.0
2017-08-03 09:35:00,90.85,91.08,90.8,91.04,5432.0,80.8467,81.0513,80.8022,81.0157,5432.0
2017-08-03 09:40:00,91.04,91.04,90.87,90.87,2600.0,81.0157,81.0157,80.8645,80.8645,2600.0
2017-08-03 09:45:00,90.87,90.87,90.73,90.84,3585.0,80.8645,80.8645,80.7399,80.8378,3585.0
2017-08-03 09:50:00,90.8,90.81,90.68,90.77,3720.0,80.8022,80.8111,80.6954,80.7755,3720.0
2017-08-03 09:55:00,90.65,90.69,90.36,90.44,9369.0,80.6687,80.7043,80.4106,80.4818,9369.0
2017-08-03 10:00:00,90.43,90.61,90.43,90.52,11358.0,80.4729,80.6331,80.4729,80.553,11358.0
2017-08-03 10:05:00,90.56,90.95,90.44,90.91,13902.0,80.5886,80.9357,80.4818,80.9001,13902.0
2017-08-03 10:10:00,90.88,91.07,90.81,90.92,7104.0,80.8734,81.0424,80.8111,80.909,7104.0
2017-08-03 10:15:00,90.91,91.12,90.83,91.07,13617.0,80.9001,81.0869,80.8289,81.0424,13617.0
2017-08-03 10:20:00,91.03,91.17,91.01,91.08,8300.0,81.0068,81.1314,80.989,81.0513,8300.0
2017-08-03 10:25:00,91.1,91.18,90.9,90.9,5990.0,81.0691,81.1403,80.8912,80.8912,5990.0
2017-08-03 10:30:00,90.89,90.94,90.77,90.8,4721.0,80.8823,80.9268,80.7755,80.8022,4721.0
2017-08-03 10:35:00,90.8,90.85,90.62,90.62,6345.0,80.8022,80.8467,80.642,80.642,6345.0
2017-08-03 10:40:00,90.61,90.62,90.51,90.53,6900.0,80.6331,80.642,80.5441,80.5619,6900.0
2017-08-03 10:45:00,90.52,90.54,90.41,90.45,8796.0,80.553,80.5708,80.4551,80.4907,8796.0
2017-08-03 10:50:00,90.45,90.47,90.29,90.3,8814.0,80.4907,80.5085,80.3483,80.3572,8814.0
2017-08-03 10:55:00,90.3,90.36,90.27,90.34,7522.0,80.3572,80.4106,80.3305,80.3928,7522.0
2017-08-03 11:00:00,90.34,90.45,90.28,90.28,22491.0,80.3928,80.4907,80.3394,80.3394,22491.0
2017-08-03 11:05:00,90.27,90.77,90.23,90.72,13719.0,80.3305,80.7755,80.2949,80.731,13719.0
2017-08-03 11:10:00,90.75,90.8,90.62,90.65,7244.0,80.7577,80.8022,80.642,80.6687,7244.0
2017-08-03 11:15:00,90.64,90.64,90.49,90.57,8303.0,80.6598,80.6598,80.5263,80.5975,8303.0
2017-08-03 11:20:00,90.54,90.82,90.54,90.65,14035.0,80.5708,80.82,80.5708,80.6687,14035.0
2017-08-03 11:25:00,90.63,90.63,90.49,90.53,2702.0,80.6509,80.6509,80.5263,80.5619,2702.0
2017-08-03 11:30:00,90.5,90.67,90.49,90.5,3800.0,80.5352,80.6865,80.5263,80.5352,3800.0
2017-08-03 11:35:00,90.48,90.5,90.4,90.44,10494.0,80.5174,80.5352,80.4462,80.4818,10494.0
2017-08-03 11:40:00,90.43,90.45,90.32,90.39,6794.0,80.4729,80.4907,80.375,80.4373,6794.0
2017-08-03 11:45:00,90.41,90.44,90.41,90.43,4751.0,80.4551,80.4818,80.4551,80.4729,4751.0
2017-08-03 11:50:00,90.42,90.49,90.4,90.47,4640.0,80.464,80.5263,80.4462,80.5085,4640.0
2017-08-03 11:55:00,90.46,90.7,90.45,90.68,13987.0,80.4996,80.7132,80.4907,80.6954,13987.0
2017-08-03 12:00:00,90.69,90.92,90.69,90.92,11811.0,80.7043,80.909,80.7043,80.909,11811.0
2017-08-03 12:05:00,90.91,91.06,90.88,91.05,19497.0,80.9001,81.0335,80.8734,81.0246,19497.0
2017-08-03 12:10:00,91.06,91.14,90.93,90.98,8181.0,81.0335,81.1047,80.9179,80.9623,8181.0
2017-08-03 12:15:00,91.0,91.14,90.97,91.09,4710.0,80.9801,81.1047,80.9535,81.0602,4710.0
2017-08-03 12:20:00,91.1,91.3,91.04,91.29,12610.0,81.0691,81.2471,81.0157,81.2382,12610.0
2017-08-03 12:25:00,91.26,91.3,91.2,91.21,2200.0,81.2115,81.2471,81.1581,81.167,2200.0
2017-08-03 12:30:00,91.24,91.25,91.15,91.17,3705.0,81.1937,81.2026,81.1136,81.1314,3705.0
2017-08-03 12:35:00,91.15,91.17,91.05,91.05,3452.0,81.1136,81.1314,81.0246,81.0246,3452.0
2017-08-03 12:40:00,91.03,91.07,90.99,90.99,3553.0,81.0068,81.0424,80.9712,80.9712,3553.0
2017-08-03 12:45:00,91.01,91.03,90.97,90.97,1900.0,80.989,81.0068,80.9535,80.9535,1900.0
2017-08-03 12:50:00,90.95,90.98,90.87,90.98,3619.0,80.9357,80.9623,80.8645,80.9623,3619.0
2017-08-03 12:55:00,90.98,91.0,90.92,90.95,2393.0,80.9623,80.9801,80.909,80.9357,2393.0
2017-08-03 13:00:00,90.95,91.09,90.95,91.08,7948.0,80.9357,81.0602,80.9357,81.0513,7948.0
2017-08-03 13:05:00,91.09,91.35,91.09,91.27,20115.0,81.0602,81.2916,81.0602,81.2204,20115.0
2017-08-03 13:10:00,91.25,91.27,91.25,91.25,16652.0,81.2026,81.2204,81.2026,81.2026,16652.0
2017-08-03 13:15:00,91.25,91.27,91.05,91.06,9047.0,81.2026,81.2204,81.0246,81.0335,9047.0
2017-08-03 13:20:00,91.05,91.05,90.91,91.0,4886.0,81.0246,81.0246,80.9001,80.9801,4886.0
2017-08-03 13:25:00,90.99,90.99,90.93,90.94,2600.0,80.9712,80.9712,80.9179,80.9268,2600.0
2017-08-03 13:30:00,90.93,90.94,90.87,90.9,5596.0,80.9179,80.9268,80.8645,80.8912,5596.0
2017-08-03 13:35:00,90.89,90.9,90.85,90.85,2233.0,80.8823,80.8912,80.8467,80.8467,2233.0
2017-08-03 13:40:00,90.88,90.88,90.85,90.88,3449.0,80.8734,80.8734,80.8467,80.8734,3449.0
2017-08-03 13:45:00,90.88,90.88,90.71,90.76,5300.0,80.8734,80.8734,80.7221,80.7666,5300.0
2017-08-03 13:50:00,90.77,90.9,90.72,90.72,6906.0,80.7755,80.8912,80.731,80.731,6906.0
2017-08-03 13:55:00,90.69,90.72,90.66,90.71,5757.0,80.7043,80.731,80.6776,80.7221,5757.0
2017-08-03 14:00:00,90.71,90.71,90.62,90.62,6607.0,80.7221,80.7221,80.642,80.642,6607.0
2017-08-03 14:05:00,90.62,90.67,90.57,90.64,6200.0,80.642,80.6865,80.5975,80.6598,6200.0
2017-08-03 14:10:00,90.64,90.66,90.63,90.65,3600.0,80.6598,80.6776,80.6509,80.6687,3600.0
2017-08-03 14:15:00,90.66,90.68,90.63,90.66,5039.0,80.6776,80.6954,80.6509,80.6776,5039.0
2017-08-03 14:20:00,90.67,90.67,90.62,90.63,4200.0,80.6865,80.6865,80.642,80.6509,4200.0
2017-08-03 14:25:00,90.65,90.65,90.61,90.63,4757.0,80.6687,80.6687,80.6331,80.6509,4757.0
2017-08-03 14:30:00,90.64,90.69,90.63,90.63,8701.0,80.6598,80.7043,80.6509,80.6509,8701.0
2017-08-03 14:35:00,90.64,90.65,90.57,90.63,7710.0,80.6598,80.6687,80.5975,80.6509,7710.0
2017-08-03 14:40:00,90.63,90.63,90.59,90.59,3662.0,80.6509,80.6509,80.6153,80.6153,3662.0
2017-08-03 14:45:00,90.6,90.6,90.47,90.47,6300.0,80.6242,80.6242,80.5085,80.5085,6300.0
2017-08-03 14:50:00,90.47,90.47,90.32,90.39,13296.0,80.5085,80.5085,80.375,80.4373,13296.0
2017-08-03 14:55:00,90.41,90.48,90.4,90.46,5795.0,80.4551,80.5174,80.4462,80.4996,5795.0
2017-08-03 15:00:00,90.46,90.49,90.44,90.47,10441.0,80.4996,80.5263,80.4818,80.5085,10441.0
2017-08-03 15:05:00,90.46,90.49,90.44,90.48,19851.0,80.4996,80.5263,80.4818,80.5174,19851.0
2017-08-03 15:10:00,90.48,90.48,90.29,90.38,17851.0,80.5174,80.5174,80.3483,80.4284,17851.0
2017-08-03 15:15:00,90.38,90.49,90.38,90.48,8891.0,80.4284,80.5263,80.4284,80.5174,8891.0
2017-08-03 15:20:00,90.5,90.54,90.48,90.53,8823.0,80.5352,80.5708,80.5174,80.5619,8823.0
2017-08-03 15:25:00,90.54,90.59,90.5,90.57,7389.0,80.5708,80.6153,80.5352,80.5975,7389.0
2017-08-03 15:30:00,90.57,90.58,90.3,90.31,11835.0,80.5975,80.6064,80.3572,80.3661,11835.0
2017-08-03 15:35:00,90.33,90.43,90.29,90.43,7400.0,80.3839,80.4729,80.3483,80.4729,7400.0
2017-08-03 15:40:00,90.42,90.42,90.31,90.36,14324.0,80.464,80.464,80.3661,80.4106,14324.0
2017-08-03 15:45:00,90.36,90.4,90.31,90.31,26136.0,80.4106,80.4462,80.3661,80.3661,26136.0
2017-08-03 15:50:00,90.32,90.34,90.24,90.27,27791.0,80.375,80.3928,80.3038,80.3305,27791.0
2017-08-03 15:55:00,90.28,90.38,90.21,90.31,100659.0,80.3394,80.4284,80.2771,80.3661,100659.0
2017-08-04 09:30:00,91.59,92.39,90.03,90.92,54151.0,81.5052,82.2171,80.117,80.909,54151.0
2017-08-04 09:35:00,90.91,92.7,90.73,92.41,33372.0,80.9001,82.493,80.7399,82.2349,33372.0
2017-08-04 09:40:00,92.3,93.75,91.58,91.78,76932.0,82.137,83.4274,81.4963,81.6743,76932.0
2017-08-04 09:45:00,92.0,92.28,90.94,92.26,83247.0,81.87,82.1192,80.9268,82.1014,83247.0
2017-08-04 09:50:00,92.22,92.24,91.68,92.23,27147.0,82.0658,82.0836,81.5853,82.0747,27147.0
2017-08-04 09:55:00,92.2,92.3,91.93,92.3,33335.0,82.048,82.137,81.8077,82.137,33335.0
2017-08-04 10:00:00,92.44,92.91,92.35,92.64,41132.0,82.2616,82.6798,82.1815,82.4396,41132.0
2017-08-04 10:05:00,92.71,92.77,92.21,92.21,36296.0,82.5019,82.5553,82.0569,82.0569,36296.0
2017-08-04 10:10:00,92.19,92.31,92.04,92.25,14431.0,82.0391,82.1459,81.9056,82.0925,14431.0
2017-08-04 10:15:00,92.25,92.27,92.01,92.17,19755.0,82.0925,82.1103,81.8789,82.0213,19755.0
2017-08-04 10:20:00,92.19,92.23,91.92,92.05,23218.0,82.0391,82.0747,81.7988,81.9145,23218.0
2017-08-04 10:25:00,92.06,92.22,92.02,92.2,14895.0,81.9234,82.0658,81.8878,82.048,14895.0
2017-08-04 10:30:00,92.13,92.2,91.76,91.8,10715.0,81.9857,82.048,81.6565,81.6921,10715.0
2017-08-04 10:35:00,91.8,91.86,91.49,91.65,10725.0,81.6921,81.7455,81.4162,81.5586,10725.0
2017-08-04 10:40:00,91.6,92.05,91.6,92.05,13042.0,81.5141,81.9145,81.5141,81.9145,13042.0
2017-08-04 10:45:00,92.04,92.31,92.01,92.23,11903.0,81.9056,82.1459,81.8789,82.0747,11903.0
2017-08-04 10:50:00,92.18,92.33,91.99,92.23,12937.0,82.0302,82.1637,81.8611,82.0747,12937.0
2017-08-04 10:55:00,92.23,92.51,92.09,92.45,33756.0,82.0747,82.3239,81.9501,82.2705,33756.0
2017-08-04 11:00:00,92.46,92.46,92.34,92.38,5100.0,82.2794,82.2794,82.1726,82.2082,5100.0
2017-08-04 11:05:00,92.38,92.39,92.17,92.22,7826.0,82.2082,82.2171,82.0213,82.0658,7826.0
2017-08-04 11:10:00,92.25,92.34,92.2,92.22,9238.0,82.0925,82.1726,82.048,82.0658,9238.0
2017-08-04 11:15:00,92.23,92.28,92.16,92.26,8779.0,82.0747,82.1192,82.0124,82.1014,8779.0
2017-08-04 11:20:00,92.28,92.32,92.21,92.31,5200.0,82.1192,82.1548,82.0569,82.1459,5200.0
2017-08-04 11:25:00,92.28,92.34,92.12,92.34,9102.0,82.1192,82.1726,81.9768,82.1726,9102.0
2017-08-04 11:30:00,92.34,92.48,92.26,92.39,7900.0,82.1726,82.2972,82.1014,82.2171,7900.0
2017-08-04 11:35:00,92.34,92.48,92.28,92.42,5952.0,82.1726,82.2972,82.1192,82.2438,5952.0
2017-08-04 11:40:00,92.47,92.49,92.4,92.45,2600.0,82.2883,82.3061,82.226,82.2705,2600.0
2017-08-04 11:45:00,92.49,92.5,92.37,92.48,8646.0,82.3061,82.315,82.1993,82.2972,8646.0
2017-08-04 11:50:00,92.45,92.5,91.65,91.67,24467.0,82.2705,82.315,81.5586,81.5764,24467.0
2017-08-04 11:55:00,91.73,91.73,91.37,91.37,14445.0,81.6298,81.6298,81.3094,81.3094,14445.0
2017-08-04 12:00:00,91.43,91.63,91.43,91.6,6600.0,81.3628,81.5408,81.3628,81.5141,6600.0
2017-08-04 12:05:00,91.62,91.63,91.45,91.5,6178.0,81.5319,81.5408,81.3806,81.4251,6178.0
2017-08-04 12:10:00,91.5,91.5,91.31,91.4,7850.0,81.4251,81.4251,81.256,81.3361,7850.0
2017-08-04 12:15:00,91.42,91.44,91.4,91.42,2260.0,81.3539,81.3717,81.3361,81.3539,2260.0
2017-08-04 12:20:00,91.42,91.42,91.34,91.38,4396.0,81.3539,81.3539,81.2827,81.3183,4396.0
2017-08-04 12:25:00,91.37,91.4,91.26,91.26,8799.0,81.3094,81.3361,81.2115,81.2115,8799.0
2017-08-04 12:30:00,91.29,91.29,90.85,91.17,28698.0,81.2382,81.2382,80.8467,81.1314,28698.0
2017-08-04 12:35:00,91.15,91.2,91.12,91.12,3600.0,81.1136,81.1581,81.0869,81.0869,3600.0
2017-08-04 12:40:00,91.14,91.3,91.13,91.3,4935.0,81.1047,81.2471,81.0958,81.2471,4935.0
2017-08-04 12:45:00,91.27,91.44,91.23,91.26,8044.0,81.2204,81.3717,81.1848,81.2115,8044.0
2017-08-04 12:50:00,91.28,91.35,91.22,91.29,5668.0,81.2293,81.2916,81.1759,81.2382,5668.0
2017-08-04 12:55:00,91.3,91.4,91.29,91.33,4241.0,81.2471,81.3361,81.2382,81.2738,4241.0
2017-08-04 13:00:00,91.31,91.4,91.28,91.38,3400.0,81.256,81.3361,81.2293,81.3183,3400.0
2017-08-04 13:05:00,91.38,91.4,91.28,91.29,3800.0,81.3183,81.3361,81.2293,81.2382,3800.0
2017-08-04 13:10:00,91.34,91.35,91.17,91.17,4995.0,81.2827,81.2916,81.1314,81.1314,4995.0
2017-08-04 13:15:00,91.2,91.25,91.16,91.17,2600.0,81.1581,81.2026,81.1225,81.1314,2600.0
2017-08-04 13:20:00,91.21,91.39,91.13,91.31,6100.0,81.167,81.3272,81.0958,81.256,6100.0
2017-08-04 13:25:00,91.37,91.42,91.29,91.4,8808.0,81.3094,81.3539,81.2382,81.3361,8808.0
2017-08-04 13:30:00,91.43,91.82,91.4,91.82,15058.0,81.3628,81.7099,81.3361,81.7099,15058.0
2017-08-04 13:35:00,91.75,91.86,91.68,91.77,10660.0,81.6476,81.7455,81.5853,81.6654,10660.0
2017-08-04 13:40:00,91.73,91.76,91.59,91.72,8300.0,81.6298,81.6565,81.5052,81.6209,8300.0
2017-08-04 13:45:00,91.72,91.73,91.11,91.13,22037.0,81.6209,81.6298,81.078,81.0958,22037.0
2017-08-04 13:50:00,91.23,91.27,91.1,91.1,8729.0,81.1848,81.2204,81.0691,81.0691,8729.0
2017-08-04 13:55:00,91.11,91.17,90.14,90.26,55199.0,81.078,81.1314,80.2148,80.3216,55199.0
2017-08-04 14:00:00,90.27,90.7,90.18,90.53,51190.0,80.3305,80.7132,80.2504,80.5619,51190.0
2017-08-04 14:05:00,90.59,90.59,90.15,90.15,15151.0,80.6153,80.6153,80.2237,80.2237,15151.0
2017-08-04 14:10:00,90.17,90.21,89.78,89.87,38253.0,80.2415,80.2771,79.8945,79.9746,38253.0
2017-08-04 14:15:00,90.0,90.0,89.63,89.84,19167.0,80.0903,80.0903,79.761,79.9479,19167.0
2017-08-04 14:20:00,89.96,90.1,89.75,90.0,39406.0,80.0547,80.1792,79.8678,80.0903,39406.0
2017-08-04 14:25:00,90.06,90.22,90.0,90.22,17363.0,80.1436,80.286,80.0903,80.286,17363.0
2017-08-04 14:30:00,90.22,90.28,90.18,90.21,13254.0,80.286,80.3394,80.2504,80.2771,13254.0
2017-08-04 14:35:00,90.2,90.4,90.19,90.35,21872.0,80.2682,80.4462,80.2593,80.4017,21872.0
2017-08-04 14:40:00,90.35,90.59,90.34,90.56,19724.0,80.4017,80.6153,80.3928,80.5886,19724.0
2017-08-04 14:45:00,90.56,90.56,90.35,90.48,14653.0,80.5886,80.5886,80.4017,80.5174,14653.0
2017-08-04 14:50:00,90.47,90.66,90.47,90.64,40303.0,80.5085,80.6776,80.5085,80.6598,40303.0
2017-08-04 14:55:00,90.64,90.66,90.34,90.42,30367.0,80.6598,80.6776,80.3928,80.464,30367.0
2017-08-04 15:00:00,90.39,90.56,90.37,90.49,24149.0,80.4373,80.5886,80.4195,80.5263,24149.0
2017-08-04 15:05:00,90.47,90.56,90.43,90.43,14787.0,80.5085,80.5886,80.4729,80.4729,14787.0
2017-08-04 15:10:00,90.43,90.59,90.41,90.51,33704.0,80.4729,80.6153,80.4551,80.5441,33704.0
2017-08-04 15:15:00,90.54,90.72,90.51,90.69,12100.0,80.5708,80.731,80.5441,80.7043,12100.0
2017-08-04 15:20:00,90.73,90.79,90.67,90.68,22412.0,80.7399,80.7933,80.6865,80.6954,22412.0
2017-08-04 15:25:00,90.68,90.68,90.5,90.54,16730.0,80.6954,80.6954,80.5352,80.5708,16730.0
2017-08-04 15:30:00,90.6,90.67,90.5,90.5,16676.0,80.6242,80.6865,80.5352,80.5352,16676.0
2017-08-04 15:35:00,90.47,90.62,90.47,90.55,27551.0,80.5085,80.642,80.5085,80.5797,27551.0
2017-08-04 15:40:00,90.56,90.56,90.42,90.49,32414.0,80.5886,80.5886,80.464,80.5263,32414.0
2017-08-04 15:45:00,90.49,90.56,90.43,90.45,32939.0,80.5263,80.5886,80.4729,80.4907,32939.0
2017-08-04 15:50:00,90.44,90.53,90.43,90.43,68410.0,80.4818,80.5619,80.4729,80.4729,68410.0
2017-08-04 15:55:00,90.42,90.68,90.4,90.62,204199.0,80.464,80.6954,80.4462,80.642,204199.0
2017-08-07 09:30:00,90.35,90.35,89.72,89.82,26914.0,80.4017,80.4017,79.8411,79.9301,26914.0
2017-08-07 09:35:00,89.69,89.93,89.19,89.48,20436.0,79.8144,80.028,79.3694,79.6275,20436.0
2017-08-07 09:40:00,89.48,89.48,88.89,88.91,37252.0,79.6275,79.6275,79.1025,79.1203,37252.0
2017-08-07 09:45:00,88.91,88.95,88.64,88.93,25124.0,79.1203,79.1559,78.88,79.1381,25124.0
2017-08-07 09:50:00,88.96,89.0,88.7,88.99,29826.0,79.1648,79.2004,78.9334,79.1915,29826.0
2017-08-07 09:55:00,89.0,89.25,89.0,89.14,44977.0,79.2004,79.4228,79.2004,79.3249,44977.0
2017-08-07 10:00:00,89.14,89.16,88.98,89.16,28595.0,79.3249,79.3427,79.1826,79.3427,28595.0
2017-08-07 10:05:00,89.17,89.2,89.03,89.03,17494.0,79.3516,79.3783,79.2271,79.2271,17494.0
2017-08-07 10:10:00,89.03,89.1,88.91,88.92,14342.0,79.2271,79.2894,79.1203,79.1292,14342.0
2017-08-07 10:15:00,88.93,89.15,88.93,89.12,12462.0,79.1381,79.3338,79.1381,79.3072,12462.0
2017-08-07 10:20:00,89.16,89.35,89.13,89.35,7166.0,79.3427,79.5118,79.3161,79.5118,7166.0
2017-08-07 10:25:00,89.35,89.37,89.24,89.3,14802.0,79.5118,79.5296,79.4139,79.4673,14802.0
2017-08-07 10:30:00,89.32,89.39,89.29,89.35,11724.0,79.4851,79.5474,79.4584,79.5118,11724.0
2017-08-07 10:35:00,89.34,89.67,89.34,89.43,12430.0,79.5029,79.7966,79.5029,79.583,12430.0
2017-08-07 10:40:00,89.43,89.55,89.35,89.48,35005.0,79.583,79.6898,79.5118,79.6275,35005.0
2017-08-07 10:45:00,89.49,89.5,89.42,89.44,3800.0,79.6364,79.6453,79.5741,79.5919,3800.0
2017-08-07 10:50:00,89.44,89.48,89.39,89.42,20665.0,79.5919,79.6275,79.5474,79.5741,20665.0
2017-08-07 10:55:00,89.44,89.55,89.44,89.49,9267.0,79.5919,79.6898,79.5919,79.6364,9267.0
2017-08-07 11:00:00,89.52,89.58,89.44,89.44,17931.0,79.6631,79.7165,79.5919,79.5919,17931.0
2017-08-07 11:05:00,89.43,89.47,89.38,89.45,27070.0,79.583,79.6186,79.5385,79.6008,27070.0
2017-08-07 11:10:00,89.45,89.49,89.43,89.46,6235.0,79.6008,79.6364,79.583,79.6097,6235.0
2017-08-07 11:15:00,89.45,89.61,89.44,89.58,8371.0,79.6008,79.7432,79.5919,79.7165,8371.0
2017-08-07 11:20:00,89.6,89.6,89.46,89.49,21935.0,79.7343,79.7343,79.6097,79.6364,21935.0
2017-08-07 11:25:00,89.49,89.57,89.44,89.56,20305.0,79.6364,79.7076,79.5919,79.6987,20305.0
2017-08-07 11:30:00,89.58,89.59,89.52,89.55,7524.0,79.7165,79.7254,79.6631,79.6898,7524.0
2017-08-07 11:35:00,89.55,89.59,89.54,89.57,7674.0,79.6898,79.7254,79.6809,79.7076,7674.0
2017-08-07 11:40:00,89.58,89.65,89.55,89.63,11079.0,79.7165,79.7788,79.6898,79.761,11079.0
2017-08-07 11:45:00,89.63,89.84,89.63,89.84,7750.0,79.761,79.9479,79.761,79.9479,7750.0
2017-08-07 11:50:00,89.85,89.85,89.69,89.71,7487.0,79.9568,79.9568,79.8144,79.8322,7487.0
2017-08-07 11:55:00,89.76,89.82,89.72,89.81,4739.0,79.8767,79.9301,79.8411,79.9212,4739.0
2017-08-07 12:00:00,89.79,89.82,89.58,89.61,24695.0,79.9034,79.9301,79.7165,79.7432,24695.0
2017-08-07 12:05:00,89.62,89.8,89.6,89.72,8118.0,79.7521,79.9123,79.7343,79.8411,8118.0
2017-08-07 12:10:00,89.72,89.74,89.63,89.67,31189.0,79.8411,79.8589,79.761,79.7966,31189.0
2017-08-07 12:15:00,89.71,89.72,89.65,89.67,3600.0,79.8322,79.8411,79.7788,79.7966,3600.0
2017-08-07 12:20:00,89.65,89.68,89.61,89.61,6450.0,79.7788,79.8055,79.7432,79.7432,6450.0
2017-08-07 12:25:00,89.61,89.61,89.5,89.51,5250.0,79.7432,79.7432,79.6453,79.6542,5250.0
2017-08-07 12:30:00,89.54,89.55,89.48,89.54,3700.0,79.6809,79.6898,79.6275,79.6809,3700.0
2017-08-07 12:35:00,89.59,89.64,89.59,89.62,4034.0,79.7254,79.7699,79.7254,79.7521,4034.0
2017-08-07 12:40:00,89.61,89.71,89.61,89.71,6450.0,79.7432,79.8322,79.7432,79.8322,6450.0
2017-08-07 12:45:00,89.7,89.76,89.68,89.69,7612.0,79.8233,79.8767,79.8055,79.8144,7612.0
2017-08-07 12:50:00,89.69,89.71,89.62,89.64,2500.0,79.8144,79.8322,79.7521,79.7699,2500.0
2017-08-07 12:55:00,89.64,89.67,89.6,89.63,3700.0,79.7699,79.7966,79.7343,79.761,3700.0
2017-08-07 13:00:00,89.68,89.68,89.54,89.55,6151.0,79.8055,79.8055,79.6809,79.6898,6151.0
2017-08-07 13:05:00,89.58,89.62,89.56,89.58,3450.0,79.7165,79.7521,79.6987,79.7165,3450.0
2017-08-07 13:10:00,89.59,89.72,89.58,89.68,6226.0,79.7254,79.8411,79.7165,79.8055,6226.0
2017-08-07 13:15:00,89.66,89.74,89.66,89.73,7370.0,79.7877,79.8589,79.7877,79.85,7370.0
2017-08-07 13:20:00,89.71,89.75,89.66,89.66,4705.0,79.8322,79.8678,79.7877,79.7877,4705.0
2017-08-07 13:25:00,89.69,89.69,89.67,89.68,4400.0,79.8144,79.8144,79.7966,79.8055,4400.0
2017-08-07 13:30:00,89.69,89.76,89.68,89.76,5127.0,79.8144,79.8767,79.8055,79.8767,5127.0
2017-08-07 13:35:00,89.75,89.76,89.66,89.72,8283.0,79.8678,79.8767,79.7877,79.8411,8283.0
2017-08-07 13:40:00,89.72,89.76,89.66,89.66,5212.0,79.8411,79.8767,79.7877,79.7877,5212.0
2017-08-07 13:45:00,89.66,89.76,89.64,89.71,5310.0,79.7877,79.8767,79.7699,79.8322,5310.0
2017-08-07 13:50:00,89.7,89.71,89.68,89.71,2100.0,79.8233,79.8322,79.8055,79.8322,2100.0
2017-08-07 13:55:00,89.69,89.71,89.62,89.62,12288.0,79.8144,79.8322,79.7521,79.7521,12288.0
2017-08-07 14:00:00,89.61,89.65,89.56,89.61,9063.0,79.7432,79.7788,79.6987,79.7432,9063.0
2017-08-07 14:05:00,89.61,89.7,89.61,89.7,5169.0,79.7432,79.8233,79.7432,79.8233,5169.0
2017-08-07 14:10:00,89.71,89.71,89.63,89.63,10150.0,79.8322,79.8322,79.761,79.761,10150.0
2017-08-07 14:15:00,89.62,89.69,89.61,89.66,4554.0,79.7521,79.8144,79.7432,79.7877,4554.0
2017-08-07 14:20:00,89.65,89.71,89.65,89.71,3630.0,79.7788,79.8322,79.7788,79.8322,3630.0
2017-08-07 14:25:00,89.72,89.76,89.69,89.75,6468.0,79.8411,79.8767,79.8144,79.8678,6468.0
2017-08-07 14:30:00,89.75,89.76,89.72,89.72,4632.0,79.8678,79.8767,79.8411,79.8411,4632.0
2017-08-07 14:35:00,89.74,89.74,89.67,89.67,7076.0,79.8589,79.8589,79.7966,79.7966,7076.0
2017-08-07 14:40:00,89.68,89.71,89.66,89.69,4192.0,79.8055,79.8322,79.7877,79.8144,4192.0
2017-08-07 14:45:00,89.68,89.72,89.68,89.7,7003.0,79.8055,79.8411,79.8055,79.8233,7003.0
2017-08-07 14:50:00,89.72,89.73,89.69,89.72,4372.0,79.8411,79.85,79.8144,79.8411,4372.0
2017-08-07 14:55:00,89.73,89.73,89.66,89.67,9074.0,79.85,79.85,79.7877,79.7966,9074.0
2017-08-07 15:00:00,89.67,89.71,89.67,89.7,3227.0,79.7966,79.8322,79.7966,79.8233,3227.0
2017-08-07 15:05:00,89.7,89.7,89.4,89.51,22526.0,79.8233,79.8233,79.5563,79.6542,22526.0
2017-08-07 15:10:00,89.5,89.5,89.41,89.41,7338.0,79.6453,79.6453,79.5652,79.5652,7338.0
2017-08-07 15:15:00,89.4,89.47,89.37,89.4,12292.0,79.5563,79.6186,79.5296,79.5563,12292.0
2017-08-07 15:20:00,89.39,89.4,89.28,89.28,14422.0,79.5474,79.5563,79.4495,79.4495,14422.0
2017-08-07 15:25:00,89.28,89.33,89.28,89.33,12028.0,79.4495,79.494,79.4495,79.494,12028.0
2017-08-07 15:30:00,89.31,89.35,89.2,89.24,16896.0,79.4762,79.5118,79.3783,79.4139,16896.0
2017-08-07 15:35:00,89.24,89.28,89.21,89.24,16012.0,79.4139,79.4495,79.3872,79.4139,16012.0
2017-08-07 15:40:00,89.24,89.31,89.22,89.24,20096.0,79.4139,79.4762,79.3961,79.4139,20096.0
2017-08-07 15:45:00,89.25,89.3,89.21,89.22,28566.0,79.4228,79.4673,79.3872,79.3961,28566.0
2017-08-07 15:50:00,89.22,89.23,89.1,89.13,47952.0,79.3961,79.405,79.2894,79.3161,47952.0
2017-08-07 15:55:00,89.13,89.17,89.02,89.16,79682.0,79.3161,79.3516,79.2182,79.3427,79682.0
2017-08-08 09:30:00,89.18,89.2,89.12,89.12,12725.0,79.3605,79.3783,79.3072,79.3072,12725.0
2017-08-08 09:35:00,89.11,89.11,88.85,88.92,3384.0,79.2983,79.2983,79.0669,79.1292,3384.0
2017-08-08 09:40:00,88.91,88.95,88.74,88.89,4200.0,79.1203,79.1559,78.969,79.1025,4200.0
2017-08-08 09:45:00,88.9,89.01,88.82,89.01,59383.0,79.1114,79.2093,79.0402,79.2093,59383.0
2017-08-08 09:50:00,89.04,89.2,88.97,89.06,6053.0,79.236,79.3783,79.1737,79.2538,6053.0
2017-08-08 09:55:00,89.01,89.16,89.01,89.15,3500.0,79.2093,79.3427,79.2093,79.3338,3500.0
2017-08-08 10:00:00,89.13,89.22,89.0,89.0,4300.0,79.3161,79.3961,79.2004,79.2004,4300.0
2017-08-08 10:05:00,89.01,89.01,88.87,88.89,3747.0,79.2093,79.2093,79.0847,79.1025,3747.0
2017-08-08 10:10:00,88.88,89.06,88.76,89.06,18531.0,79.0936,79.2538,78.9868,79.2538,18531.0
2017-08-08 10:15:00,89.06,89.2,89.05,89.2,9760.0,79.2538,79.3783,79.2449,79.3783,9760.0
2017-08-08 10:20:00,89.23,89.26,89.18,89.25,2500.0,79.405,79.4317,79.3605,79.4228,2500.0
2017-08-08 10:25:00,89.23,89.23,89.03,89.03,3352.0,79.405,79.405,79.2271,79.2271,3352.0
2017-08-08 10:30:00,89.07,89.15,89.05,89.08,8510.0,79.2627,79.3338,79.2449,79.2716,8510.0
2017-08-08 10:35:00,89.17,89.24,89.16,89.18,3259.0,79.3516,79.4139,79.3427,79.3605,3259.0
2017-08-08 10:40:00,89.16,89.18,89.1,89.18,3253.0,79.3427,79.3605,79.2894,79.3605,3253.0
2017-08-08 10:45:00,89.18,89.19,89.15,89.18,2241.0,79.3605,79.3694,79.3338,79.3605,2241.0
2017-08-08 10:50:00,89.18,89.34,89.18,89.34,6736.0,79.3605,79.5029,79.3605,79.5029,6736.0
2017-08-08 10:55:00,89.31,89.4,89.29,89.4,4500.0,79.4762,79.5563,79.4584,79.5563,4500.0
2017-08-08 11:00:00,89.4,89.4,89.28,89.34,4285.0,79.5563,79.5563,79.4495,79.5029,4285.0
2017-08-08 11:05:00,89.34,89.37,89.3,89.34,5979.0,79.5029,79.5296,79.4673,79.5029,5979.0
2017-08-08 11:10:00,89.36,89.4,89.35,89.37,7896.0,79.5207,79.5563,79.5118,79.5296,7896.0
2017-08-08 11:15:00,89.38,89.4,89.32,89.39,5200.0,79.5385,79.5563,79.4851,79.5474,5200.0
2017-08-08 11:20:00,89.39,89.4,89.33,89.35,2762.0,79.5474,79.5563,79.494,79.5118,2762.0
2017-08-08 11:25:00,89.35,89.4,89.32,89.39,21583.0,79.5118,79.5563,79.4851,79.5474,21583.0
2017-08-08 11:30:00,89.4,89.46,89.4,89.43,5171.0,79.5563,79.6097,79.5563,79.583,5171.0
2017-08-08 11:35:00,89.47,89.48,89.38,89.38,4249.0,79.6186,79.6275,79.5385,79.5385,4249.0
2017-08-08 11:40:00,89.38,89.41,89.31,89.32,4067.0,79.5385,79.5652,79.4762,79.4851,4067.0
2017-08-08 11:45:00,89.32,89.35,89.28,89.32,8975.0,79.4851,79.5118,79.4495,79.4851,8975.0
2017-08-08 11:50:00,89.34,89.39,89.31,89.31,5139.0,79.5029,79.5474,79.4762,79.4762,5139.0
2017-08-08 11:55:00,89.34,89.38,89.28,89.3,7635.0,79.5029,79.5385,79.4495,79.4673,7635.0
2017-08-08 12:00:00,89.31,89.33,89.25,89.25,3500.0,79.4762,79.494,79.4228,79.4228,3500.0
2017-08-08 12:05:00,89.28,89.39,89.28,89.39,3100.0,79.4495,79.5474,79.4495,79.5474,3100.0
2017-08-08 12:10:00,89.41,89.41,89.27,89.3,4941.0,79.5652,79.5652,79.4406,79.4673,4941.0
2017-08-08 12:15:00,89.32,89.33,89.26,89.27,6814.0,79.4851,79.494,79.4317,79.4406,6814.0
2017-08-08 12:20:00,89.27,89.33,89.2,89.25,14170.0,79.4406,79.494,79.3783,79.4228,14170.0
2017-08-08 12:25:00,89.27,89.34,89.27,89.28,5546.0,79.4406,79.5029,79.4406,79.4495,5546.0
2017-08-08 12:30:00,89.26,89.3,89.25,89.29,1700.0,79.4317,79.4673,79.4228,79.4584,1700.0
2017-08-08 12:35:00,89.3,89.33,89.25,89.3,3898.0,79.4673,79.494,79.4228,79.4673,3898.0
2017-08-08 12:40:00,89.27,89.27,89.22,89.24,1938.0,79.4406,79.4406,79.3961,79.4139,1938.0
2017-08-08 12:45:00,89.22,89.22,89.13,89.17,3376.0,79.3961,79.3961,79.3161,79.3516,3376.0
2017-08-08 12:50:00,89.25,89.25,89.19,89.19,2342.0,79.4228,79.4228,79.3694,79.3694,2342.0
2017-08-08 12:55:00,89.18,89.2,89.15,89.19,2139.0,79.3605,79.3783,79.3338,79.3694,2139.0
2017-08-08 13:00:00,89.18,89.18,89.13,89.17,4431.0,79.3605,79.3605,79.3161,79.3516,4431.0
2017-08-08 13:05:00,89.15,89.19,89.15,89.19,800.0,79.3338,79.3694,79.3338,79.3694,800.0
2017-08-08 13:10:00,89.21,89.23,89.2,89.21,2200.0,79.3872,79.405,79.3783,79.3872,2200.0
2017-08-08 13:15:00,89.2,89.2,89.17,89.18,2400.0,79.3783,79.3783,79.3516,79.3605,2400.0
2017-08-08 13:20:00,89.17,89.17,89.11,89.17,9051.0,79.3516,79.3516,79.2983,79.3516,9051.0
2017-08-08 13:25:00,89.15,89.16,88.98,88.99,6558.0,79.3338,79.3427,79.1826,79.1915,6558.0
2017-08-08 13:30:00,89.0,89.0,88.82,88.9,16299.0,79.2004,79.2004,79.0402,79.1114,16299.0
2017-08-08 13:35:00,88.9,88.92,88.87,88.87,6100.0,79.1114,79.1292,79.0847,79.0847,6100.0
2017-08-08 13:40:00,88.88,88.93,88.8,88.93,12332.0,79.0936,79.1381,79.0224,79.1381,12332.0
2017-08-08 13:45:00,88.96,89.01,88.96,89.0,3995.0,79.1648,79.2093,79.1648,79.2004,3995.0
2017-08-08 13:50:00,89.01,89.01,88.9,88.9,7954.0,79.2093,79.2093,79.1114,79.1114,7954.0
2017-08-08 13:55:00,88.88,88.89,88.85,88.88,4100.0,79.0936,79.1025,79.0669,79.0936,4100.0
2017-08-08 14:00:00,88.89,88.89,88.86,88.86,7137.0,79.1025,79.1025,79.0758,79.0758,7137.0
2017-08-08 14:05:00,88.86,88.86,88.66,88.69,10465.0,79.0758,79.0758,78.8978,78.9245,10465.0
2017-08-08 14:10:00,88.68,88.77,88.61,88.77,6637.0,78.9156,78.9957,78.8533,78.9957,6637.0
2017-08-08 14:15:00,88.77,88.86,88.73,88.74,17246.0,78.9957,79.0758,78.9601,78.969,17246.0
2017-08-08 14:20:00,88.75,88.75,88.69,88.74,6809.0,78.9779,78.9779,78.9245,78.969,6809.0
2017-08-08 14:25:00,88.74,88.74,88.68,88.7,9498.0,78.969,78.969,78.9156,78.9334,9498.0
2017-08-08 14:30:00,88.7,88.78,88.66,88.77,13077.0,78.9334,79.0046,78.8978,78.9957,13077.0
2017-08-08 14:35:00,88.78,88.79,88.66,88.7,6781.0,79.0046,79.0135,78.8978,78.9334,6781.0
2017-08-08 14:40:00,88.7,88.74,88.69,88.71,8541.0,78.9334,78.969,78.9245,78.9423,8541.0
2017-08-08 14:45:00,88.71,88.71,88.61,88.64,4471.0,78.9423,78.9423,78.8533,78.88,4471.0
2017-08-08 14:50:00,88.64,88.65,88.62,88.63,4449.0,78.88,78.8889,78.8622,78.8711,4449.0
2017-08-08 14:55:00,88.64,88.66,88.59,88.59,8345.0,78.88,78.8978,78.8355,78.8355,8345.0
2017-08-08 15:00:00,88.61,88.65,88.61,88.63,9242.0,78.8533,78.8889,78.8533,78.8711,9242.0
2017-08-08 15:05:00,88.63,88.64,88.57,88.59,7177.0,78.8711,78.88,78.8177,78.8355,7177.0
2017-08-08 15:10:00,88.6,88.61,88.49,88.49,7856.0,78.8444,78.8533,78.7465,78.7465,7856.0
2017-08-08 15:15:00,88.51,88.61,88.49,88.61,7400.0,78.7643,78.8533,78.7465,78.8533,7400.0
2017-08-08 15:20:00,88.63,88.67,88.55,88.55,12541.0,78.8711,78.9067,78.7999,78.7999,12541.0
2017-08-08 15:25:00,88.56,88.56,88.39,88.48,10158.0,78.8088,78.8088,78.6575,78.7376,10158.0
2017-08-08 15:30:00,88.51,88.51,88.37,88.42,21861.0,78.7643,78.7643,78.6397,78.6842,21861.0
2017-08-08 15:35:00,88.42,88.48,88.3,88.47,17802.0,78.6842,78.7376,78.5774,78.7287,17802.0
2017-08-08 15:40:00,88.47,88.48,88.31,88.33,16616.0,78.7287,78.7376,78.5863,78.6041,16616.0
2017-08-08 15:45:00,88.35,88.49,88.35,88.47,27836.0,78.6219,78.7465,78.6219,78.7287,27836.0
2017-08-08 15:50:00,88.47,88.48,88.4,88.47,26195.0,78.7287,78.7376,78.6664,78.7287,26195.0
2017-08-08 15:55:00,88.47,88.58,88.45,88.57,66172.0,78.7287,78.8266,78.7109,78.8177,66172.0
2017-08-09 09:30:00,88.13,88.29,87.7,88.29,13685.0,78.4262,78.5685,78.0435,78.5685,13685.0
2017-08-09 09:35:00,88.2,88.3,88.05,88.18,9785.0,78.4885,78.5774,78.355,78.4707,9785.0
2017-08-09 09:40:00,88.17,88.2,87.88,88.0,3688.0,78.4618,78.4885,78.2037,78.3105,3688.0
2017-08-09 09:45:00,88.01,88.18,88.0,88.1,6944.0,78.3194,78.4707,78.3105,78.3995,6944.0
2017-08-09 09:50:00,88.2,88.21,88.09,88.09,4780.0,78.4885,78.4973,78.3906,78.3906,4780.0
2017-08-09 09:55:00,88.15,88.24,88.08,88.15,2900.0,78.444,78.524,78.3817,78.444,2900.0
2017-08-09 10:00:00,88.23,88.23,88.05,88.1,6300.0,78.5151,78.5151,78.355,78.3995,6300.0
2017-08-09 10:05:00,88.09,88.13,87.98,88.01,7013.0,78.3906,78.4262,78.2927,78.3194,7013.0
2017-08-09 10:10:00,88.06,88.1,88.02,88.1,2717.0,78.3639,78.3995,78.3283,78.3995,2717.0
2017-08-09 10:15:00,88.09,88.18,88.03,88.07,11405.0,78.3906,78.4707,78.3372,78.3728,11405.0
2017-08-09 10:20:00,88.13,88.13,87.99,88.07,7734.0,78.4262,78.4262,78.3016,78.3728,7734.0
2017-08-09 10:25:00,88.04,88.18,88.0,88.09,13306.0,78.3461,78.4707,78.3105,78.3906,13306.0
2017-08-09 10:30:00,88.07,88.19,88.06,88.19,9783.0,78.3728,78.4796,78.3639,78.4796,9783.0
2017-08-09 10:35:00,88.2,88.2,88.15,88.16,4371.0,78.4885,78.4885,78.444,78.4529,4371.0
2017-08-09 10:40:00,88.16,88.18,88.12,88.18,2937.0,78.4529,78.4707,78.4173,78.4707,2937.0
2017-08-09 10:45:00,88.18,88.25,88.17,88.2,8865.0,78.4707,78.5329,78.4618,78.4885,8865.0
2017-08-09 10:50:00,88.22,88.28,88.19,88.26,17700.0,78.5062,78.5596,78.4796,78.5418,17700.0
2017-08-09 10:55:00,88.26,88.26,88.11,88.11,3819.0,78.5418,78.5418,78.4084,78.4084,3819.0
2017-08-09 11:00:00,88.12,88.14,88.02,88.14,3340.0,78.4173,78.4351,78.3283,78.4351,3340.0
2017-08-09 11:05:00,88.16,88.16,88.02,88.02,5100.0,78.4529,78.4529,78.3283,78.3283,5100.0
2017-08-09 11:10:00,88.03,88.06,88.0,88.04,3305.0,78.3372,78.3639,78.3105,78.3461,3305.0
2017-08-09 11:15:00,88.05,88.13,88.05,88.1,5036.0,78.355,78.4262,78.355,78.3995,5036.0
2017-08-09 11:20:00,88.13,88.22,88.1,88.15,5668.0,78.4262,78.5062,78.3995,78.444,5668.0
2017-08-09 11:25:00,88.15,88.3,88.13,88.17,27942.0,78.444,78.5774,78.4262,78.4618,27942.0
2017-08-09 11:30:00,88.22,88.28,88.17,88.19,15105.0,78.5062,78.5596,78.4618,78.4796,15105.0
2017-08-09 11:35:00,88.23,88.24,88.03,88.17,5017.0,78.5151,78.524,78.3372,78.4618,5017.0
2017-08-09 11:40:00,88.18,88.22,88.13,88.14,3404.0,78.4707,78.5062,78.4262,78.4351,3404.0
2017-08-09 11:45:00,88.13,88.15,88.11,88.14,2039.0,78.4262,78.444,78.4084,78.4351,2039.0
2017-08-09 11:50:00,88.14,88.25,88.14,88.23,3190.0,78.4351,78.5329,78.4351,78.5151,3190.0
2017-08-09 11:55:00,88.23,88.24,88.21,88.22,1805.0,78.5151,78.524,78.4973,78.5062,1805.0
2017-08-09 12:00:00,88.22,88.3,88.19,88.23,12427.0,78.5062,78.5774,78.4796,78.5151,12427.0
2017-08-09 12:05:00,88.23,88.24,88.22,88.22,700.0,78.5151,78.524,78.5062,78.5062,700.0
2017-08-09 12:10:00,88.23,88.24,88.22,88.24,800.0,78.5151,78.524,78.5062,78.524,800.0
2017-08-09 12:15:00,88.26,88.28,88.2,88.2,2771.0,78.5418,78.5596,78.4885,78.4885,2771.0
2017-08-09 12:20:00,88.21,88.26,88.21,88.26,2230.0,78.4973,78.5418,78.4973,78.5418,2230.0
2017-08-09 12:25:00,88.26,88.29,88.25,88.29,4600.0,78.5418,78.5685,78.5329,78.5685,4600.0
2017-08-09 12:30:00,88.3,88.33,88.27,88.27,4200.0,78.5774,78.6041,78.5507,78.5507,4200.0
2017-08-09 12:35:00,88.26,88.32,88.26,88.29,2123.0,78.5418,78.5952,78.5418,78.5685,2123.0
2017-08-09 12:40:00,88.28,88.32,88.28,88.32,1493.0,78.5596,78.5952,78.5596,78.5952,1493.0
2017-08-09 12:45:00,88.34,88.39,88.31,88.35,3900.0,78.613,78.6575,78.5863,78.6219,3900.0
2017-08-09 12:50:00,88.35,88.4,88.32,88.39,3204.0,78.6219,78.6664,78.5952,78.6575,3204.0
2017-08-09 12:55:00,88.39,88.39,88.31,88.34,2844.0,78.6575,78.6575,78.5863,78.613,2844.0
2017-08-09 13:00:00,88.31,88.34,88.22,88.27,19549.0,78.5863,78.613,78.5062,78.5507,19549.0
2017-08-09 13:05:00,88.28,88.35,88.28,88.31,2206.0,78.5596,78.6219,78.5596,78.5863,2206.0
2017-08-09 13:10:00,88.31,88.36,88.3,88.35,1909.0,78.5863,78.6308,78.5774,78.6219,1909.0
2017-08-09 13:15:00,88.36,88.36,88.32,88.33,3908.0,78.6308,78.6308,78.5952,78.6041,3908.0
2017-08-09 13:20:00,88.33,88.4,88.33,88.37,3714.0,78.6041,78.6664,78.6041,78.6397,3714.0
2017-08-09 13:25:00,88.4,88.41,88.36,88.41,1200.0,78.6664,78.6753,78.6308,78.6753,1200.0
2017-08-09 13:30:00,88.41,88.41,88.35,88.39,2964.0,78.6753,78.6753,78.6219,78.6575,2964.0
2017-08-09 13:35:00,88.38,88.39,88.33,88.33,1800.0,78.6486,78.6575,78.6041,78.6041,1800.0
2017-08-09 13:40:00,88.32,88.4,88.31,88.33,4425.0,78.5952,78.6664,78.5863,78.6041,4425.0
2017-08-09 13:45:00,88.32,88.32,88.28,88.29,1549.0,78.5952,78.5952,78.5596,78.5685,1549.0
2017-08-09 13:50:00,88.28,88.37,88.26,88.33,5974.0,78.5596,78.6397,78.5418,78.6041,5974.0
2017-08-09 13:55:00,88.35,88.42,88.27,88.27,12668.0,78.6219,78.6842,78.5507,78.5507,12668.0
2017-08-09 14:00:00,88.28,88.29,88.18,88.22,6999.0,78.5596,78.5685,78.4707,78.5062,6999.0
2017-08-09 14:05:00,88.23,88.24,88.16,88.19,2407.0,78.5151,78.524,78.4529,78.4796,2407.0
2017-08-09 14:10:00,88.2,88.28,88.15,88.2,22113.0,78.4885,78.5596,78.444,78.4885,22113.0
2017-08-09 14:15:00,88.18,88.2,88.17,88.19,10530.0,78.4707,78.4885,78.4618,78.4796,10530.0
2017-08-09 14:20:00,88.19,88.25,88.18,88.22,6985.0,78.4796,78.5329,78.4707,78.5062,6985.0
2017-08-09 14:25:00,88.23,88.25,88.17,88.19,5452.0,78.5151,78.5329,78.4618,78.4796,5452.0
2017-08-09 14:30:00,88.2,88.21,88.12,88.12,5651.0,78.4885,78.4973,78.4173,78.4173,5651.0
2017-08-09 14:35:00,88.12,88.14,88.09,88.09,2550.0,78.4173,78.4351,78.3906,78.3906,2550.0
2017-08-09 14:40:00,88.1,88.11,88.05,88.09,4294.0,78.3995,78.4084,78.355,78.3906,4294.0
2017-08-09 14:45:00,88.12,88.12,88.01,88.04,4001.0,78.4173,78.4173,78.3194,78.3461,4001.0
2017-08-09 14:50:00,88.06,88.09,88.03,88.09,3911.0,78.3639,78.3906,78.3372,78.3906,3911.0
2017-08-09 14:55:00,88.12,88.12,88.01,88.02,4465.0,78.4173,78.4173,78.3194,78.3283,4465.0
2017-08-09 15:00:00,88.04,88.13,88.02,88.12,19998.0,78.3461,78.4262,78.3283,78.4173,19998.0
2017-08-09 15:05:00,88.11,88.12,88.08,88.09,18929.0,78.4084,78.4173,78.3817,78.3906,18929.0
2017-08-09 15:10:00,88.09,88.11,88.02,88.06,16538.0,78.3906,78.4084,78.3283,78.3639,16538.0
2017-08-09 15:15:00,88.05,88.13,88.05,88.13,4477.0,78.355,78.4262,78.355,78.4262,4477.0
2017-08-09 15:20:00,88.14,88.19,88.12,88.17,10326.0,78.4351,78.4796,78.4173,78.4618,10326.0
2017-08-09 15:25:00,88.2,88.22,88.16,88.17,16920.0,78.4885,78.5062,78.4529,78.4618,16920.0
2017-08-09 15:30:00,88.18,88.18,88.15,88.17,13320.0,78.4707,78.4707,78.444,78.4618,13320.0
2017-08-09 15:35:00,88.15,88.28,88.15,88.25,15789.0,78.444,78.5596,78.444,78.5329,15789.0
2017-08-09 15:40:00,88.26,88.4,88.24,88.37,16791.0,78.5418,78.6664,78.524,78.6397,16791.0
2017-08-09 15:45:00,88.39,88.48,88.38,88.48,17266.0,78.6575,78.7376,78.6486,78.7376,17266.0
2017-08-09 15:50:00,88.52,88.53,88.47,88.47,14577.0,78.7732,78.7821,78.7287,78.7287,14577.0
2017-08-09 15:55:00,88.47,88.52,88.44,88.51,33873.0,78.7287,78.7732,78.702,78.7643,33873.0
2017-08-10 09:30:00,87.85,88.17,87.85,88.0,9547.0,78.177,78.4618,78.177,78.3105,9547.0
2017-08-10 09:35:00,88.0,88.06,87.92,88.04,4685.0,78.3105,78.3639,78.2393,78.3461,4685.0
2017-08-10 09:40:00,88.03,88.05,87.83,87.96,2300.0,78.3372,78.355,78.1592,78.2749,2300.0
2017-08-10 09:45:00,87.91,87.91,87.77,87.77,4900.0,78.2304,78.2304,78.1058,78.1058,4900.0
2017-08-10 09:50:00,87.77,87.84,87.47,87.47,22113.0,78.1058,78.1681,77.8388,77.8388,22113.0
2017-08-10 09:55:00,87.54,87.74,87.46,87.71,5332.0,77.9011,78.0791,77.8299,78.0524,5332.0
2017-08-10 10:00:00,87.7,87.74,87.56,87.56,7381.0,78.0435,78.0791,77.9189,77.9189,7381.0
2017-08-10 10:05:00,87.54,87.65,87.43,87.62,9059.0,77.9011,77.999,77.8032,77.9723,9059.0
2017-08-10 10:10:00,87.62,87.62,87.45,87.54,3681.0,77.9723,77.9723,77.821,77.9011,3681.0
2017-08-10 10:15:00,87.57,87.57,87.3,87.31,3514.0,77.9278,77.9278,77.6875,77.6964,3514.0
2017-08-10 10:20:00,87.29,87.41,87.23,87.37,6569.0,77.6786,77.7854,77.6253,77.7498,6569.0
2017-08-10 10:25:00,87.34,87.42,87.31,87.38,2618.0,77.7231,77.7943,77.6964,77.7587,2618.0
2017-08-10 10:30:00,87.36,87.48,87.33,87.48,5093.0,77.7409,77.8477,77.7142,77.8477,5093.0
2017-08-10 10:35:00,87.48,87.5,87.44,87.47,5925.0,77.8477,77.8655,77.8121,77.8388,5925.0
2017-08-10 10:40:00,87.45,87.48,87.41,87.44,6442.0,77.821,77.8477,77.7854,77.8121,6442.0
2017-08-10 10:45:00,87.45,87.56,87.44,87.52,21378.0,77.821,77.9189,77.8121,77.8833,21378.0
2017-08-10 10:50:00,87.52,87.53,87.45,87.45,7579.0,77.8833,77.8922,77.821,77.821,7579.0
2017-08-10 10:55:00,87.45,87.47,87.32,87.35,7283.0,77.821,77.8388,77.7053,77.732,7283.0
2017-08-10 11:00:00,87.34,87.51,87.33,87.46,10065.0,77.7231,77.8744,77.7142,77.8299,10065.0
2017-08-10 11:05:00,87.39,87.53,87.39,87.52,1588.0,77.7676,77.8922,77.7676,77.8833,1588.0
2017-08-10 11:10:00,87.51,87.51,87.43,87.44,725.0,77.8744,77.8744,77.8032,77.8121,725.0
2017-08-10 11:15:00,87.44,87.52,87.38,87.52,5899.0,77.8121,77.8833,77.7587,77.8833,5899.0
2017-08-10 11:20:00,87.51,87.51,87.45,87.45,5300.0,77.8744,77.8744,77.821,77.821,5300.0
2017-08-10 11:25:00,87.45,87.52,87.45,87.52,2612.0,77.821,77.8833,77.821,77.8833,2612.0
2017-08-10 11:30:00,87.51,87.58,87.48,87.58,5046.0,77.8744,77.9367,77.8477,77.9367,5046.0
2017-08-10 11:35:00,87.58,87.58,87.47,87.47,2100.0,77.9367,77.9367,77.8388,77.8388,2100.0
2017-08-10 11:40:00,87.48,87.48,87.31,87.32,4146.0,77.8477,77.8477,77.6964,77.7053,4146.0
2017-08-10 11:45:00,87.35,87.38,87.32,87.34,4123.0,77.732,77.7587,77.7053,77.7231,4123.0
2017-08-10 11:50:00,87.33,87.33,87.2,87.24,2881.0,77.7142,77.7142,77.5986,77.6342,2881.0
2017-08-10 11:55:00,87.23,87.34,87.23,87.31,4479.0,77.6253,77.7231,77.6253,77.6964,4479.0
2017-08-10 12:00:00,87.29,87.29,87.25,87.25,4187.0,77.6786,77.6786,77.6431,77.6431,4187.0
2017-08-10 12:05:00,87.22,87.26,87.16,87.26,3836.0,77.6164,77.652,77.563,77.652,3836.0
2017-08-10 12:10:00,87.24,87.31,87.23,87.27,3615.0,77.6342,77.6964,77.6253,77.6609,3615.0
2017-08-10 12:15:00,87.26,87.26,87.2,87.26,13529.0,77.652,77.652,77.5986,77.652,13529.0
2017-08-10 12:20:00,87.26,87.27,87.06,87.09,11808.0,77.652,77.6609,77.474,77.5007,11808.0
2017-08-10 12:25:00,87.11,87.15,87.06,87.13,4700.0,77.5185,77.5541,77.474,77.5363,4700.0
2017-08-10 12:30:00,87.14,87.14,87.01,87.04,9406.0,77.5452,77.5452,77.4295,77.4562,9406.0
2017-08-10 12:35:00,87.0,87.05,86.99,87.01,15737.0,77.4206,77.4651,77.4117,77.4295,15737.0
2017-08-10 12:40:00,87.01,87.1,87.0,87.04,10500.0,77.4295,77.5096,77.4206,77.4562,10500.0
2017-08-10 12:45:00,87.04,87.2,87.04,87.15,6930.0,77.4562,77.5986,77.4562,77.5541,6930.0
2017-08-10 12:50:00,87.16,87.24,87.16,87.24,3733.0,77.563,77.6342,77.563,77.6342,3733.0
2017-08-10 12:55:00,87.21,87.28,87.21,87.27,1000.0,77.6075,77.6698,77.6075,77.6609,1000.0
2017-08-10 13:00:00,87.31,87.39,87.3,87.39,760.0,77.6964,77.7676,77.6875,77.7676,760.0
2017-08-10 13:05:00,87.41,87.41,87.36,87.37,1240.0,77.7854,77.7854,77.7409,77.7498,1240.0
2017-08-10 13:10:00,87.37,87.37,87.31,87.32,2179.0,77.7498,77.7498,77.6964,77.7053,2179.0
2017-08-10 13:15:00,87.3,87.3,87.22,87.27,2700.0,77.6875,77.6875,77.6164,77.6609,2700.0
2017-08-10 13:20:00,87.23,87.35,87.22,87.33,2080.0,77.6253,77.732,77.6164,77.7142,2080.0
2017-08-10 13:25:00,87.31,87.31,87.28,87.29,3058.0,77.6964,77.6964,77.6698,77.6786,3058.0
2017-08-10 13:30:00,87.28,87.34,87.15,87.17,18279.0,77.6698,77.7231,77.5541,77.5719,18279.0
2017-08-10 13:35:00,87.2,87.2,87.17,87.2,1400.0,77.5986,77.5986,77.5719,77.5986,1400.0
2017-08-10 13:40:00,87.19,87.21,87.15,87.15,6009.0,77.5897,77.6075,77.5541,77.5541,6009.0
2017-08-10 13:45:00,87.16,87.21,87.15,87.2,1500.0,77.563,77.6075,77.5541,77.5986,1500.0
2017-08-10 13:50:00,87.2,87.21,87.1,87.13,5078.0,77.5986,77.6075,77.5096,77.5363,5078.0
2017-08-10 13:55:00,87.13,87.17,87.1,87.16,4233.0,77.5363,77.5719,77.5096,77.563,4233.0
2017-08-10 14:00:00,87.15,87.17,87.1,87.12,4506.0,77.5541,77.5719,77.5096,77.5274,4506.0
2017-08-10 14:05:00,87.11,87.16,87.11,87.12,1800.0,77.5185,77.563,77.5185,77.5274,1800.0
2017-08-10 14:10:00,87.12,87.31,87.12,87.31,11346.0,77.5274,77.6964,77.5274,77.6964,11346.0
2017-08-10 14:15:00,87.29,87.37,87.28,87.32,16529.0,77.6786,77.7498,77.6698,77.7053,16529.0
2017-08-10 14:20:00,87.32,87.39,87.31,87.31,4001.0,77.7053,77.7676,77.6964,77.6964,4001.0
2017-08-10 14:25:00,87.33,87.41,87.3,87.4,9070.0,77.7142,77.7854,77.6875,77.7765,9070.0
2017-08-10 14:30:00,87.39,87.48,87.39,87.4,25296.0,77.7676,77.8477,77.7676,77.7765,25296.0
2017-08-10 14:35:00,87.41,87.41,87.25,87.27,6222.0,77.7854,77.7854,77.6431,77.6609,6222.0
2017-08-10 14:40:00,87.26,87.29,87.22,87.23,3800.0,77.652,77.6786,77.6164,77.6253,3800.0
2017-08-10 14:45:00,87.23,87.33,87.22,87.32,4891.0,77.6253,77.7142,77.6164,77.7053,4891.0
2017-08-10 14:50:00,87.32,87.41,87.32,87.38,8077.0,77.7053,77.7854,77.7053,77.7587,8077.0
2017-08-10 14:55:00,87.36,87.41,87.32,87.33,7343.0,77.7409,77.7854,77.7053,77.7142,7343.0
2017-08-10 15:00:00,87.33,87.38,87.31,87.32,4666.0,77.7142,77.7587,77.6964,77.7053,4666.0
2017-08-10 15:05:00,87.33,87.34,87.27,87.33,5732.0,77.7142,77.7231,77.6609,77.7142,5732.0
2017-08-10 15:10:00,87.33,87.35,87.28,87.31,9275.0,77.7142,77.732,77.6698,77.6964,9275.0
2017-08-10 15:15:00,87.31,87.31,87.17,87.21,9302.0,77.6964,77.6964,77.5719,77.6075,9302.0
2017-08-10 15:20:00,87.22,87.24,87.15,87.21,9906.0,77.6164,77.6342,77.5541,77.6075,9906.0
2017-08-10 15:25:00,87.22,87.24,87.15,87.23,8333.0,77.6164,77.6342,77.5541,77.6253,8333.0
2017-08-10 15:30:00,87.23,87.29,87.19,87.24,15167.0,77.6253,77.6786,77.5897,77.6342,15167.0
2017-08-10 15:35:00,87.22,87.24,87.15,87.16,14151.0,77.6164,77.6342,77.5541,77.563,14151.0
2017-08-10 15:40:00,87.17,87.24,87.15,87.2,14632.0,77.5719,77.6342,77.5541,77.5986,14632.0
2017-08-10 15:45:00,87.2,87.21,87.12,87.13,29788.0,77.5986,77.6075,77.5274,77.5363,29788.0
2017-08-10 15:50:00,87.13,87.18,87.11,87.15,29884.0,77.5363,77.5808,77.5185,77.5541,29884.0
2017-08-10 15:55:00,87.15,87.18,86.97,87.0,112116.0,77.5541,77.5808,77.3939,77.4206,112116.0
2017-08-11 09:30:00,87.15,87.15,87.07,87.1,28123.0,77.5541,77.5541,77.4829,77.5096,28123.0
2017-08-11 09:35:00,87.06,87.2,86.96,87.01,6100.0,77.474,77.5986,77.385,77.4295,6100.0
2017-08-11 09:40:00,87.05,87.41,87.03,87.26,10771.0,77.4651,77.7854,77.4473,77.652,10771.0
2017-08-11 09:45:00,87.27,87.28,87.15,87.25,7647.0,77.6609,77.6698,77.5541,77.6431,7647.0
2017-08-11 09:50:00,87.28,87.28,87.09,87.2,17854.0,77.6698,77.6698,77.5007,77.5986,17854.0
2017-08-11 09:55:00,87.18,87.29,87.17,87.29,8576.0,77.5808,77.6786,77.5719,77.6786,8576.0
2017-08-11 10:00:00,87.32,87.5,87.2,87.5,11874.0,77.7053,77.8655,77.5986,77.8655,11874.0
2017-08-11 10:05:00,87.56,87.81,87.22,87.79,14885.0,77.9189,78.1414,77.6164,78.1236,14885.0
2017-08-11 10:10:00,87.79,87.94,87.78,87.87,12033.0,78.1236,78.2571,78.1147,78.1948,12033.0
2017-08-11 10:15:00,87.86,87.92,87.72,87.8,43727.0,78.1859,78.2393,78.0613,78.1325,43727.0
2017-08-11 10:20:00,87.8,88.04,87.8,88.01,17292.0,78.1325,78.3461,78.1325,78.3194,17292.0
2017-08-11 10:25:00,87.89,88.01,87.88,87.92,14090.0,78.2126,78.3194,78.2037,78.2393,14090.0
2017-08-11 10:30:00,87.91,87.99,87.82,87.91,6076.0,78.2304,78.3016,78.1503,78.2304,6076.0
2017-08-11 10:35:00,87.95,87.97,87.92,87.96,4646.0,78.266,78.2838,78.2393,78.2749,4646.0
2017-08-11 10:40:00,87.96,88.06,87.96,87.99,4097.0,78.2749,78.3639,78.2749,78.3016,4097.0
2017-08-11 10:45:00,87.97,88.18,87.97,88.14,9576.0,78.2838,78.4707,78.2838,78.4351,9576.0
2017-08-11 10:50:00,88.14,88.21,88.13,88.19,5111.0,78.4351,78.4973,78.4262,78.4796,5111.0
2017-08-11 10:55:00,88.17,88.28,88.11,88.22,8417.0,78.4618,78.5596,78.4084,78.5062,8417.0
2017-08-11 11:00:00,88.22,88.22,88.05,88.06,5550.0,78.5062,78.5062,78.355,78.3639,5550.0
2017-08-11 11:05:00,88.07,88.19,88.04,88.14,15480.0,78.3728,78.4796,78.3461,78.4351,15480.0
2017-08-11 11:10:00,88.14,88.25,88.13,88.25,7078.0,78.4351,78.5329,78.4262,78.5329,7078.0
2017-08-11 11:15:00,88.25,88.25,88.13,88.14,4360.0,78.5329,78.5329,78.4262,78.4351,4360.0
2017-08-11 11:20:00,88.08,88.1,87.99,88.09,4002.0,78.3817,78.3995,78.3016,78.3906,4002.0
2017-08-11 11:25:00,88.08,88.18,88.06,88.06,4954.0,78.3817,78.4707,78.3639,78.3639,4954.0
2017-08-11 11:30:00,88.05,88.07,88.04,88.07,2270.0,78.355,78.3728,78.3461,78.3728,2270.0
2017-08-11 11:35:00,88.09,88.2,88.08,88.19,4235.0,78.3906,78.4885,78.3817,78.4796,4235.0
2017-08-11 11:40:00,88.22,88.26,88.22,88.26,5109.0,78.5062,78.5418,78.5062,78.5418,5109.0
2017-08-11 11:45:00,88.29,88.32,88.18,88.18,4640.0,78.5685,78.5952,78.4707,78.4707,4640.0
2017-08-11 11:50:00,88.18,88.18,88.06,88.11,4326.0,78.4707,78.4707,78.3639,78.4084,4326.0
2017-08-11 11:55:00,88.09,88.13,88.08,88.11,3242.0,78.3906,78.4262,78.3817,78.4084,3242.0
2017-08-11 12:00:00,88.15,88.16,88.12,88.14,3449.0,78.444,78.4529,78.4173,78.4351,3449.0
2017-08-11 12:05:00,88.17,88.21,88.17,88.18,1601.0,78.4618,78.4973,78.4618,78.4707,1601.0
2017-08-11 12:10:00,88.2,88.2,88.17,88.18,2448.0,78.4885,78.4885,78.4618,78.4707,2448.0
2017-08-11 12:15:00,88.2,88.2,87.94,87.97,8004.0,78.4885,78.4885,78.2571,78.2838,8004.0
2017-08-11 12:20:00,87.97,87.98,87.92,87.97,2491.0,78.2838,78.2927,78.2393,78.2838,2491.0
2017-08-11 12:25:00,87.96,87.96,87.93,87.93,600.0,78.2749,78.2749,78.2482,78.2482,600.0
2017-08-11 12:30:00,87.95,88.0,87.94,87.94,5034.0,78.266,78.3105,78.2571,78.2571,5034.0
2017-08-11 12:35:00,87.93,87.93,87.9,87.92,3495.0,78.2482,78.2482,78.2215,78.2393,3495.0
2017-08-11 12:40:00,87.92,87.97,87.92,87.97,3942.0,78.2393,78.2838,78.2393,78.2838,3942.0
2017-08-11 12:45:00,87.97,87.98,87.92,87.95,3479.0,78.2838,78.2927,78.2393,78.266,3479.0
2017-08-11 12:50:00,87.93,87.94,87.89,87.89,2100.0,78.2482,78.2571,78.2126,78.2126,2100.0
2017-08-11 12:55:00,87.87,87.93,87.87,87.89,2025.0,78.1948,78.2482,78.1948,78.2126,2025.0
2017-08-11 13:00:00,87.89,87.95,87.88,87.93,2570.0,78.2126,78.266,78.2037,78.2482,2570.0
2017-08-11 13:05:00,87.93,87.99,87.93,87.98,3829.0,78.2482,78.3016,78.2482,78.2927,3829.0
2017-08-11 13:10:00,87.98,87.99,87.92,87.92,4358.0,78.2927,78.3016,78.2393,78.2393,4358.0
2017-08-11 13:15:00,87.91,87.91,87.86,87.87,2277.0,78.2304,78.2304,78.1859,78.1948,2277.0
2017-08-11 13:20:00,87.87,87.89,87.84,87.84,3117.0,78.1948,78.2126,78.1681,78.1681,3117.0
2017-08-11 13:25:00,87.84,87.88,87.83,87.86,2073.0,78.1681,78.2037,78.1592,78.1859,2073.0
2017-08-11 13:30:00,87.88,87.89,87.88,87.88,2202.0,78.2037,78.2126,78.2037,78.2037,2202.0
2017-08-11 13:35:00,87.87,87.87,87.81,87.81,2849.0,78.1948,78.1948,78.1414,78.1414,2849.0
2017-08-11 13:40:00,87.81,87.84,87.81,87.83,1967.0,78.1414,78.1681,78.1414,78.1592,1967.0
2017-08-11 13:45:00,87.84,87.9,87.84,87.9,2157.0,78.1681,78.2215,78.1681,78.2215,2157.0
2017-08-11 13:50:00,87.9,87.93,87.9,87.92,3605.0,78.2215,78.2482,78.2215,78.2393,3605.0
2017-08-11 13:55:00,87.92,87.93,87.91,87.92,3609.0,78.2393,78.2482,78.2304,78.2393,3609.0
2017-08-11 14:00:00,87.92,87.92,87.83,87.84,4160.0,78.2393,78.2393,78.1592,78.1681,4160.0
2017-08-11 14:05:00,87.84,87.85,87.82,87.84,6247.0,78.1681,78.177,78.1503,78.1681,6247.0
2017-08-11 14:10:00,87.82,87.87,87.81,87.87,4404.0,78.1503,78.1948,78.1414,78.1948,4404.0
2017-08-11 14:15:00,87.89,87.92,87.89,87.92,3403.0,78.2126,78.2393,78.2126,78.2393,3403.0
2017-08-11 14:20:00,87.93,87.94,87.87,87.87,4923.0,78.2482,78.2571,78.1948,78.1948,4923.0
2017-08-11 14:25:00,87.88,87.91,87.86,87.91,6080.0,78.2037,78.2304,78.1859,78.2304,6080.0
2017-08-11 14:30:00,87.9,87.9,87.81,87.81,2698.0,78.2215,78.2215,78.1414,78.1414,2698.0
2017-08-11 14:35:00,87.79,87.79,87.76,87.79,4727.0,78.1236,78.1236,78.0969,78.1236,4727.0
2017-08-11 14:40:00,87.8,87.86,87.8,87.83,4636.0,78.1325,78.1859,78.1325,78.1592,4636.0
2017-08-11 14:45:00,87.85,87.86,87.82,87.82,3941.0,78.177,78.1859,78.1503,78.1503,3941.0
2017-08-11 14:50:00,87.84,87.88,87.74,87.74,5102.0,78.1681,78.2037,78.0791,78.0791,5102.0
2017-08-11 14:55:00,87.76,87.76,87.67,87.69,4617.0,78.0969,78.0969,78.0168,78.0346,4617.0
2017-08-11 15:00:00,87.7,87.75,87.7,87.73,3084.0,78.0435,78.088,78.0435,78.0702,3084.0
2017-08-11 15:05:00,87.75,87.76,87.72,87.74,4508.0,78.088,78.0969,78.0613,78.0791,4508.0
2017-08-11 15:10:00,87.74,87.74,87.68,87.68,3744.0,78.0791,78.0791,78.0257,78.0257,3744.0
2017-08-11 15:15:00,87.68,87.68,87.5,87.5,6633.0,78.0257,78.0257,77.8655,77.8655,6633.0
2017-08-11 15:20:00,87.5,87.53,87.47,87.5,12328.0,77.8655,77.8922,77.8388,77.8655,12328.0
2017-08-11 15:25:00,87.48,87.63,87.48,87.63,15965.0,77.8477,77.9812,77.8477,77.9812,15965.0
2017-08-11 15:30:00,87.62,87.62,87.55,87.57,6551.0,77.9723,77.9723,77.91,77.9278,6551.0
2017-08-11 15:35:00,87.57,87.6,87.54,87.6,17299.0,77.9278,77.9545,77.9011,77.9545,17299.0
2017-08-11 15:40:00,87.6,87.61,87.56,87.6,13135.0,77.9545,77.9634,77.9189,77.9545,13135.0
2017-08-11 15:45:00,87.62,87.67,87.6,87.64,33939.0,77.9723,78.0168,77.9545,77.9901,33939.0
2017-08-11 15:50:00,87.63,87.63,87.57,87.57,23687.0,77.9812,77.9812,77.9278,77.9278,23687.0
2017-08-11 15:55:00,87.58,87.61,87.46,87.49,55230.0,77.9367,77.9634,77.8299,77.8566,55230.0
2017-08-14 09:30:00,88.11,88.22,88.0,88.05,25272.0,78.4084,78.5062,78.3105,78.355,25272.0
2017-08-14 09:35:00,88.08,88.29,88.02,88.2,18540.0,78.3817,78.5685,78.3283,78.4885,18540.0
2017-08-14 09:40:00,88.24,88.42,88.18,88.3,5059.0,78.524,78.6842,78.4707,78.5774,5059.0
2017-08-14 09:45:00,88.3,88.53,88.3,88.53,4899.0,78.5774,78.7821,78.5774,78.7821,4899.0
2017-08-14 09:50:00,88.54,88.54,88.45,88.45,2076.0,78.791,78.791,78.7109,78.7109,2076.0
2017-08-14 09:55:00,88.46,88.81,88.46,88.81,3317.0,78.7198,79.0313,78.7198,79.0313,3317.0
2017-08-14 10:00:00,88.7,88.88,88.65,88.84,5416.0,78.9334,79.0936,78.8889,79.058,5416.0
2017-08-14 10:05:00,88.82,88.86,88.71,88.72,4709.0,79.0402,79.0758,78.9423,78.9512,4709.0
2017-08-14 10:10:00,88.68,88.76,88.67,88.73,3350.0,78.9156,78.9868,78.9067,78.9601,3350.0
2017-08-14 10:15:00,88.7,88.7,88.59,88.62,7826.0,78.9334,78.9334,78.8355,78.8622,7826.0
2017-08-14 10:20:00,88.64,88.64,88.51,88.57,11371.0,78.88,78.88,78.7643,78.8177,11371.0
2017-08-14 10:25:00,88.64,88.64,88.6,88.61,2791.0,78.88,78.88,78.8444,78.8533,2791.0
2017-08-14 10:30:00,88.61,88.61,88.49,88.5,4300.0,78.8533,78.8533,78.7465,78.7554,4300.0
2017-08-14 10:35:00,88.52,88.55,88.31,88.31,24200.0,78.7732,78.7999,78.5863,78.5863,24200.0
2017-08-14 10:40:00,88.32,88.35,88.28,88.35,3340.0,78.5952,78.6219,78.5596,78.6219,3340.0
2017-08-14 10:45:00,88.39,88.45,88.38,88.45,2281.0,78.6575,78.7109,78.6486,78.7109,2281.0
2017-08-14 10:50:00,88.45,88.48,88.43,88.43,542.0,78.7109,78.7376,78.6931,78.6931,542.0
2017-08-14 10:55:00,88.43,88.43,88.36,88.36,5559.0,78.6931,78.6931,78.6308,78.6308,5559.0
2017-08-14 11:00:00,88.36,88.38,88.35,88.35,700.0,78.6308,78.6486,78.6219,78.6219,700.0
2017-08-14 11:05:00,88.35,88.51,88.35,88.44,7298.0,78.6219,78.7643,78.6219,78.702,7298.0
2017-08-14 11:10:00,88.48,88.54,88.46,88.53,3771.0,78.7376,78.791,78.7198,78.7821,3771.0
2017-08-14 11:15:00,88.5,88.52,88.41,88.41,4616.0,78.7554,78.7732,78.6753,78.6753,4616.0
2017-08-14 11:20:00,88.44,88.44,88.36,88.36,1940.0,78.702,78.702,78.6308,78.6308,1940.0
2017-08-14 11:25:00,88.42,88.49,88.39,88.46,2500.0,78.6842,78.7465,78.6575,78.7198,2500.0
2017-08-14 11:30:00,88.49,88.52,88.46,88.49,4413.0,78.7465,78.7732,78.7198,78.7465,4413.0
2017-08-14 11:35:00,88.48,88.5,88.43,88.46,4090.0,78.7376,78.7554,78.6931,78.7198,4090.0
2017-08-14 11:40:00,88.48,88.62,88.48,88.58,2229.0,78.7376,78.8622,78.7376,78.8266,2229.0
2017-08-14 11:45:00,88.6,88.63,88.56,88.6,4444.0,78.8444,78.8711,78.8088,78.8444,4444.0
2017-08-14 11:50:00,88.6,88.65,88.59,88.61,600.0,78.8444,78.8889,78.8355,78.8533,600.0
2017-08-14 11:55:00,88.66,88.66,88.61,88.63,1900.0,78.8978,78.8978,78.8533,78.8711,1900.0
2017-08-14 12:00:00,88.67,88.69,88.61,88.67,3799.0,78.9067,78.9245,78.8533,78.9067,3799.0
2017-08-14 12:05:00,88.68,88.68,88.61,88.64,2500.0,78.9156,78.9156,78.8533,78.88,2500.0
2017-08-14 12:10:00,88.64,88.66,88.61,88.64,3800.0,78.88,78.8978,78.8533,78.88,3800.0
2017-08-14 12:15:00,88.65,88.68,88.63,88.64,3513.0,78.8889,78.9156,78.8711,78.88,3513.0
2017-08-14 12:20:00,88.68,88.73,88.68,88.71,3749.0,78.9156,78.9601,78.9156,78.9423,3749.0
2017-08-14 12:25:00,88.74,88.74,88.67,88.68,2000.0,78.969,78.969,78.9067,78.9156,2000.0
2017-08-14 12:30:00,88.69,88.69,88.62,88.64,1548.0,78.9245,78.9245,78.8622,78.88,1548.0
2017-08-14 12:35:00,88.62,88.63,88.56,88.57,5649.0,78.8622,78.8711,78.8088,78.8177,5649.0
2017-08-14 12:40:00,88.57,88.63,88.55,88.62,5255.0,78.8177,78.8711,78.7999,78.8622,5255.0
2017-08-14 12:45:00,88.64,88.72,88.63,88.71,3347.0,78.88,78.9512,78.8711,78.9423,3347.0
2017-08-14 12:50:00,88.73,88.73,88.68,88.69,5057.0,78.9601,78.9601,78.9156,78.9245,5057.0
2017-08-14 12:55:00,88.7,88.7,88.67,88.69,3451.0,78.9334,78.9334,78.9067,78.9245,3451.0
2017-08-14 13:00:00,88.69,88.72,88.67,88.68,2803.0,78.9245,78.9512,78.9067,78.9156,2803.0
2017-08-14 13:05:00,88.66,88.73,88.65,88.71,3000.0,78.8978,78.9601,78.8889,78.9423,3000.0
2017-08-14 13:10:00,88.71,88.73,88.7,88.71,3905.0,78.9423,78.9601,78.9334,78.9423,3905.0
2017-08-14 13:15:00,88.74,88.74,88.69,88.72,7750.0,78.969,78.969,78.9245,78.9512,7750.0
2017-08-14 13:20:00,88.71,88.72,88.68,88.7,2400.0,78.9423,78.9512,78.9156,78.9334,2400.0
2017-08-14 13:25:00,88.7,88.74,88.61,88.62,7897.0,78.9334,78.969,78.8533,78.8622,7897.0
2017-08-14 13:30:00,88.63,88.63,88.56,88.56,5516.0,78.8711,78.8711,78.8088,78.8088,5516.0
2017-08-14 13:35:00,88.55,88.58,88.54,88.58,3300.0,78.7999,78.8266,78.791,78.8266,3300.0
2017-08-14 13:40:00,88.56,88.6,88.56,88.57,2200.0,78.8088,78.8444,78.8088,78.8177,2200.0
2017-08-14 13:45:00,88.57,88.57,88.52,88.54,5713.0,78.8177,78.8177,78.7732,78.791,5713.0
2017-08-14 13:50:00,88.54,88.54,88.49,88.5,2299.0,78.791,78.791,78.7465,78.7554,2299.0
2017-08-14 13:55:00,88.52,88.57,88.52,88.57,1500.0,78.7732,78.8177,78.7732,78.8177,1500.0
2017-08-14 14:00:00,88.59,88.6,88.54,88.55,4506.0,78.8355,78.8444,78.791,78.7999,4506.0
2017-08-14 14:05:00,88.52,88.56,88.5,88.51,4028.0,78.7732,78.8088,78.7554,78.7643,4028.0
2017-08-14 14:10:00,88.51,88.51,88.47,88.48,1921.0,78.7643,78.7643,78.7287,78.7376,1921.0
2017-08-14 14:15:00,88.48,88.48,88.42,88.47,2804.0,78.7376,78.7376,78.6842,78.7287,2804.0
2017-08-14 14:20:00,88.49,88.52,88.45,88.51,6679.0,78.7465,78.7732,78.7109,78.7643,6679.0
2017-08-14 14:25:00,88.5,88.6,88.48,88.56,2831.0,78.7554,78.8444,78.7376,78.8088,2831.0
2017-08-14 14:30:00,88.59,88.6,88.57,88.59,7549.0,78.8355,78.8444,78.8177,78.8355,7549.0
2017-08-14 14:35:00,88.59,88.61,88.56,88.58,8496.0,78.8355,78.8533,78.8088,78.8266,8496.0
2017-08-14 14:40:00,88.6,88.6,88.56,88.59,4200.0,78.8444,78.8444,78.8088,78.8355,4200.0
2017-08-14 14:45:00,88.57,88.59,88.51,88.55,5768.0,78.8177,78.8355,78.7643,78.7999,5768.0
2017-08-14 14:50:00,88.52,88.56,88.47,88.49,10421.0,78.7732,78.8088,78.7287,78.7465,10421.0
2017-08-14 14:55:00,88.5,88.58,88.49,88.54,11624.0,78.7554,78.8266,78.7465,78.791,11624.0
2017-08-14 15:00:00,88.54,88.59,88.53,88.57,4300.0,78.791,78.8355,78.7821,78.8177,4300.0
2017-08-14 15:05:00,88.57,88.65,88.55,88.65,4670.0,78.8177,78.8889,78.7999,78.8889,4670.0
2017-08-14 15:10:00,88.64,88.66,88.62,88.66,7724.0,78.88,78.8978,78.8622,78.8978,7724.0
2017-08-14 15:15:00,88.66,88.72,88.66,88.7,4500.0,78.8978,78.9512,78.8978,78.9334,4500.0
2017-08-14 15:20:00,88.69,88.74,88.53,88.62,21994.0,78.9245,78.969,78.7821,78.8622,21994.0
2017-08-14 15:25:00,88.61,88.69,88.61,88.69,4100.0,78.8533,78.9245,78.8533,78.9245,4100.0
2017-08-14 15:30:00,88.69,88.71,88.65,88.65,24425.0,78.9245,78.9423,78.8889,78.8889,24425.0
2017-08-14 15:35:00,88.66,88.66,88.6,88.6,3116.0,78.8978,78.8978,78.8444,78.8444,3116.0
2017-08-14 15:40:00,88.61,88.67,88.56,88.66,15557.0,78.8533,78.9067,78.8088,78.8978,15557.0
2017-08-14 15:45:00,88.64,88.68,88.6,88.62,11195.0,78.88,78.9156,78.8444,78.8622,11195.0
2017-08-14 15:50:00,88.63,88.66,88.6,88.63,10808.0,78.8711,78.8978,78.8444,78.8711,10808.0
2017-08-14 15:55:00,88.63,88.64,88.53,88.56,42547.0,78.8711,78.88,78.7821,78.8088,42547.0
2017-08-15 09:30:00,88.72,88.81,88.6,88.6,9311.0,78.9512,79.0313,78.8444,78.8444,9311.0
2017-08-15 09:35:00,88.66,88.84,88.62,88.78,4485.0,78.8978,79.058,78.8622,79.0046,4485.0
2017-08-15 09:40:00,88.78,88.86,88.71,88.71,4900.0,79.0046,79.0758,78.9423,78.9423,4900.0
2017-08-15 09:45:00,88.71,88.82,88.71,88.82,9967.0,78.9423,79.0402,78.9423,79.0402,9967.0
2017-08-15 09:50:00,88.79,88.85,88.79,88.85,3472.0,79.0135,79.0669,79.0135,79.0669,3472.0
2017-08-15 09:55:00,88.85,88.87,88.8,88.84,9750.0,79.0669,79.0847,79.0224,79.058,9750.0
2017-08-15 10:00:00,88.84,88.87,88.74,88.75,24435.0,79.058,79.0847,78.969,78.9779,24435.0
2017-08-15 10:05:00,88.76,88.81,88.74,88.79,6471.0,78.9868,79.0313,78.969,79.0135,6471.0
2017-08-15 10:10:00,88.79,88.8,88.66,88.67,4400.0,79.0135,79.0224,78.8978,78.9067,4400.0
2017-08-15 10:15:00,88.65,88.66,88.55,88.66,3752.0,78.8889,78.8978,78.7999,78.8978,3752.0
2017-08-15 10:20:00,88.63,88.63,88.53,88.57,4857.0,78.8711,78.8711,78.7821,78.8177,4857.0
2017-08-15 10:25:00,88.59,88.63,88.55,88.55,6168.0,78.8355,78.8711,78.7999,78.7999,6168.0
2017-08-15 10:30:00,88.52,88.52,88.36,88.42,4140.0,78.7732,78.7732,78.6308,78.6842,4140.0
2017-08-15 10:35:00,88.43,88.49,88.32,88.45,7411.0,78.6931,78.7465,78.5952,78.7109,7411.0
2017-08-15 10:40:00,88.46,88.46,88.35,88.39,4156.0,78.7198,78.7198,78.6219,78.6575,4156.0
2017-08-15 10:45:00,88.42,88.62,88.41,88.58,19485.0,78.6842,78.8622,78.6753,78.8266,19485.0
2017-08-15 10:50:00,88.58,88.59,88.49,88.5,15900.0,78.8266,78.8355,78.7465,78.7554,15900.0
2017-08-15 10:55:00,88.5,88.55,88.46,88.51,5395.0,78.7554,78.7999,78.7198,78.7643,5395.0
2017-08-15 11:00:00,88.53,88.55,88.45,88.45,7934.0,78.7821,78.7999,78.7109,78.7109,7934.0
2017-08-15 11:05:00,88.45,88.47,88.39,88.46,3613.0,78.7109,78.7287,78.6575,78.7198,3613.0
2017-08-15 11:10:00,88.45,88.49,88.45,88.47,5200.0,78.7109,78.7465,78.7109,78.7287,5200.0
2017-08-15 11:15:00,88.5,88.5,88.46,88.47,5085.0,78.7554,78.7554,78.7198,78.7287,5085.0
2017-08-15 11:20:00,88.49,88.52,88.43,88.43,6198.0,78.7465,78.7732,78.6931,78.6931,6198.0
2017-08-15 11:25:00,88.42,88.48,88.4,88.47,5832.0,78.6842,78.7376,78.6664,78.7287,5832.0
2017-08-15 11:30:00,88.48,88.49,88.44,88.44,3700.0,78.7376,78.7465,78.702,78.702,3700.0
2017-08-15 11:35:00,88.45,88.46,88.42,88.46,3100.0,78.7109,78.7198,78.6842,78.7198,3100.0
2017-08-15 11:40:00,88.47,88.48,88.43,88.45,3750.0,78.7287,78.7376,78.6931,78.7109,3750.0
2017-08-15 11:45:00,88.45,88.45,88.34,88.34,3096.0,78.7109,78.7109,78.613,78.613,3096.0
2017-08-15 11:50:00,88.33,88.35,88.29,88.29,1600.0,78.6041,78.6219,78.5685,78.5685,1600.0
2017-08-15 11:55:00,88.28,88.34,88.25,88.33,25456.0,78.5596,78.613,78.5329,78.6041,25456.0
2017-08-15 12:00:00,88.35,88.35,88.32,88.33,5569.0,78.6219,78.6219,78.5952,78.6041,5569.0
2017-08-15 12:05:00,88.33,88.33,88.24,88.25,3710.0,78.6041,78.6041,78.524,78.5329,3710.0
2017-08-15 12:10:00,88.25,88.26,88.2,88.2,3539.0,78.5329,78.5418,78.4885,78.4885,3539.0
2017-08-15 12:15:00,88.21,88.23,88.16,88.17,1615.0,78.4973,78.5151,78.4529,78.4618,1615.0
2017-08-15 12:20:00,88.19,88.2,88.17,88.19,1100.0,78.4796,78.4885,78.4618,78.4796,1100.0
2017-08-15 12:25:00,88.19,88.2,88.15,88.16,4863.0,78.4796,78.4885,78.444,78.4529,4863.0
2017-08-15 12:30:00,88.17,88.21,88.16,88.19,3500.0,78.4618,78.4973,78.4529,78.4796,3500.0
2017-08-15 12:35:00,88.19,88.19,88.17,88.17,3801.0,78.4796,78.4796,78.4618,78.4618,3801.0
2017-08-15 12:40:00,88.19,88.24,88.17,88.22,6200.0,78.4796,78.524,78.4618,78.5062,6200.0
2017-08-15 12:45:00,88.23,88.25,88.22,88.24,3295.0,78.5151,78.5329,78.5062,78.524,3295.0
2017-08-15 12:50:00,88.25,88.26,88.22,88.22,6800.0,78.5329,78.5418,78.5062,78.5062,6800.0
2017-08-15 12:55:00,88.23,88.25,88.21,88.21,2900.0,78.5151,78.5329,78.4973,78.4973,2900.0
2017-08-15 13:00:00,88.2,88.2,88.03,88.04,5449.0,78.4885,78.4885,78.3372,78.3461,5449.0
2017-08-15 13:05:00,88.03,88.07,88.01,88.07,2853.0,78.3372,78.3728,78.3194,78.3728,2853.0
2017-08-15 13:10:00,88.06,88.09,88.05,88.08,2900.0,78.3639,78.3906,78.355,78.3817,2900.0
2017-08-15 13:15:00,88.09,88.09,88.04,88.06,3961.0,78.3906,78.3906,78.3461,78.3639,3961.0
2017-08-15 13:20:00,88.04,88.11,88.04,88.06,5839.0,78.3461,78.4084,78.3461,78.3639,5839.0
2017-08-15 13:25:00,88.07,88.09,88.04,88.05,2601.0,78.3728,78.3906,78.3461,78.355,2601.0
2017-08-15 13:30:00,88.07,88.07,88.03,88.03,3627.0,78.3728,78.3728,78.3372,78.3372,3627.0
2017-08-15 13:35:00,88.03,88.03,88.01,88.03,3913.0,78.3372,78.3372,78.3194,78.3372,3913.0
2017-08-15 13:40:00,88.04,88.06,88.03,88.06,3304.0,78.3461,78.3639,78.3372,78.3639,3304.0
2017-08-15 13:45:00,88.04,88.04,87.95,87.98,10169.0,78.3461,78.3461,78.266,78.2927,10169.0
2017-08-15 13:50:00,88.0,88.08,88.0,88.05,5027.0,78.3105,78.3817,78.3105,78.355,5027.0
2017-08-15 13:55:00,88.03,88.03,87.97,87.98,3594.0,78.3372,78.3372,78.2838,78.2927,3594.0
2017-08-15 14:00:00,88.0,88.06,87.99,88.03,6233.0,78.3105,78.3639,78.3016,78.3372,6233.0
2017-08-15 14:05:00,88.02,88.02,87.97,87.99,3810.0,78.3283,78.3283,78.2838,78.3016,3810.0
2017-08-15 14:10:00,87.99,88.04,87.98,88.02,5018.0,78.3016,78.3461,78.2927,78.3283,5018.0
2017-08-15 14:15:00,88.02,88.05,88.02,88.05,3400.0,78.3283,78.355,78.3283,78.355,3400.0
2017-08-15 14:20:00,88.06,88.06,87.99,88.0,5612.0,78.3639,78.3639,78.3016,78.3105,5612.0
2017-08-15 14:25:00,88.02,88.25,88.0,88.22,42317.0,78.3283,78.5329,78.3105,78.5062,42317.0
2017-08-15 14:30:00,88.19,88.23,88.17,88.2,9576.0,78.4796,78.5151,78.4618,78.4885,9576.0
2017-08-15 14:35:00,88.2,88.25,88.2,88.24,10816.0,78.4885,78.5329,78.4885,78.524,10816.0
2017-08-15 14:40:00,88.22,88.25,88.21,88.23,8816.0,78.5062,78.5329,78.4973,78.5151,8816.0
2017-08-15 14:45:00,88.24,88.24,88.18,88.2,9200.0,78.524,78.524,78.4707,78.4885,9200.0
2017-08-15 14:50:00,88.18,88.23,88.18,88.23,4891.0,78.4707,78.5151,78.4707,78.5151,4891.0
2017-08-15 14:55:00,88.24,88.25,88.22,88.23,6024.0,78.524,78.5329,78.5062,78.5151,6024.0
2017-08-15 15:00:00,88.23,88.26,88.23,88.24,8314.0,78.5151,78.5418,78.5151,78.524,8314.0
2017-08-15 15:05:00,88.24,88.26,88.23,88.24,7060.0,78.524,78.5418,78.5151,78.524,7060.0
2017-08-15 15:10:00,88.24,88.26,88.23,88.26,10100.0,78.524,78.5418,78.5151,78.5418,10100.0
2017-08-15 15:15:00,88.25,88.26,88.19,88.25,27555.0,78.5329,78.5418,78.4796,78.5329,27555.0
2017-08-15 15:20:00,88.24,88.26,88.21,88.21,20610.0,78.524,78.5418,78.4973,78.4973,20610.0
2017-08-15 15:25:00,88.21,88.21,88.1,88.11,10601.0,78.4973,78.4973,78.3995,78.4084,10601.0
2017-08-15 15:30:00,88.11,88.16,88.1,88.15,8146.0,78.4084,78.4529,78.3995,78.444,8146.0
2017-08-15 15:35:00,88.15,88.15,88.04,88.05,12665.0,78.444,78.444,78.3461,78.355,12665.0
2017-08-15 15:40:00,88.05,88.08,88.04,88.07,21695.0,78.355,78.3817,78.3461,78.3728,21695.0
2017-08-15 15:45:00,88.08,88.13,88.08,88.1,21202.0,78.3817,78.4262,78.3817,78.3995,21202.0
2017-08-15 15:50:00,88.1,88.11,88.02,88.04,15170.0,78.3995,78.4084,78.3283,78.3461,15170.0
2017-08-15 15:55:00,88.05,88.06,87.9,87.92,59165.0,78.355,78.3639,78.2215,78.2393,59165.0
2017-08-16 09:30:00,88.05,88.16,87.96,88.11,51877.0,78.355,78.4529,78.2749,78.4084,51877.0
2017-08-16 09:35:00,88.11,88.14,87.49,87.49,29532.0,78.4084,78.4351,77.8566,77.8566,29532.0
2017-08-16 09:40:00,87.52,87.67,87.49,87.58,4986.0,77.8833,78.0168,77.8566,77.9367,4986.0
2017-08-16 09:45:00,87.63,87.69,87.57,87.64,5490.0,77.9812,78.0346,77.9278,77.9901,5490.0
2017-08-16 09:50:00,87.64,87.64,87.4,87.4,6573.0,77.9901,77.9901,77.7765,77.7765,6573.0
2017-08-16 09:55:00,87.44,87.44,86.95,87.1,39915.0,77.8121,77.8121,77.3761,77.5096,39915.0
2017-08-16 10:00:00,87.09,87.21,86.66,86.88,74194.0,77.5007,77.6075,77.118,77.3138,74194.0
2017-08-16 10:05:00,86.88,86.89,86.72,86.85,27767.0,77.3138,77.3227,77.1714,77.2871,27767.0
2017-08-16 10:10:00,86.84,86.89,86.57,86.71,17933.0,77.2782,77.3227,77.0379,77.1625,17933.0
2017-08-16 10:15:00,86.75,86.81,86.57,86.58,11786.0,77.1981,77.2515,77.0379,77.0468,11786.0
2017-08-16 10:20:00,86.58,86.78,86.44,86.78,36130.0,77.0468,77.2248,76.9222,77.2248,36130.0
2017-08-16 10:25:00,86.82,87.06,86.76,87.05,43089.0,77.2604,77.474,77.207,77.4651,43089.0
2017-08-16 10:30:00,87.07,87.36,87.07,87.36,9661.0,77.4829,77.7409,77.4829,77.7409,9661.0
2017-08-16 10:35:00,87.32,87.45,87.26,87.36,4351.0,77.7053,77.821,77.652,77.7409,4351.0
2017-08-16 10:40:00,87.37,87.47,87.32,87.47,11203.0,77.7498,77.8388,77.7053,77.8388,11203.0
2017-08-16 10:45:00,87.47,87.61,87.31,87.36,20715.0,77.8388,77.9634,77.6964,77.7409,20715.0
2017-08-16 10:50:00,87.39,87.59,87.35,87.45,13680.0,77.7676,77.9456,77.732,77.821,13680.0
2017-08-16 10:55:00,87.42,87.54,87.38,87.52,6292.0,77.7943,77.9011,77.7587,77.8833,6292.0
2017-08-16 11:00:00,87.53,87.81,87.51,87.78,20444.0,77.8922,78.1414,77.8744,78.1147,20444.0
2017-08-16 11:05:00,87.81,87.92,87.75,87.85,15725.0,78.1414,78.2393,78.088,78.177,15725.0
2017-08-16 11:10:00,87.83,87.89,87.75,87.75,23274.0,78.1592,78.2126,78.088,78.088,23274.0
2017-08-16 11:15:00,87.79,87.79,87.56,87.64,13674.0,78.1236,78.1236,77.9189,77.9901,13674.0
2017-08-16 11:20:00,87.63,87.77,87.63,87.75,11671.0,77.9812,78.1058,77.9812,78.088,11671.0
2017-08-16 11:25:00,87.79,87.91,87.78,87.9,8404.0,78.1236,78.2304,78.1147,78.2215,8404.0
2017-08-16 11:30:00,87.89,87.89,87.78,87.83,5639.0,78.2126,78.2126,78.1147,78.1592,5639.0
2017-08-16 11:35:00,87.81,87.81,87.72,87.76,6091.0,78.1414,78.1414,78.0613,78.0969,6091.0
2017-08-16 11:40:00,87.77,87.77,87.7,87.73,4351.0,78.1058,78.1058,78.0435,78.0702,4351.0
2017-08-16 11:45:00,87.73,87.86,87.72,87.84,9229.0,78.0702,78.1859,78.0613,78.1681,9229.0
2017-08-16 11:50:00,87.84,87.87,87.83,87.85,14850.0,78.1681,78.1948,78.1592,78.177,14850.0
2017-08-16 11:55:00,87.87,87.87,87.81,87.86,7549.0,78.1948,78.1948,78.1414,78.1859,7549.0
2017-08-16 12:00:00,87.87,88.11,87.87,88.06,8710.0,78.1948,78.4084,78.1948,78.3639,8710.0
2017-08-16 12:05:00,88.06,88.3,88.04,88.29,18955.0,78.3639,78.5774,78.3461,78.5685,18955.0
2017-08-16 12:10:00,88.3,88.44,88.3,88.42,7190.0,78.5774,78.702,78.5774,78.6842,7190.0
2017-08-16 12:15:00,88.46,88.48,88.29,88.41,9033.0,78.7198,78.7376,78.5685,78.6753,9033.0
2017-08-16 12:20:00,88.42,88.49,88.37,88.42,7748.0,78.6842,78.7465,78.6397,78.6842,7748.0
2017-08-16 12:25:00,88.42,88.49,88.4,88.47,16630.0,78.6842,78.7465,78.6664,78.7287,16630.0
2017-08-16 12:30:00,88.47,88.62,88.4,88.42,28448.0,78.7287,78.8622,78.6664,78.6842,28448.0
2017-08-16 12:35:00,88.42,88.43,88.23,88.23,13764.0,78.6842,78.6931,78.5151,78.5151,13764.0
2017-08-16 12:40:00,88.25,88.36,88.25,88.34,3948.0,78.5329,78.6308,78.5329,78.613,3948.0
2017-08-16 12:45:00,88.34,88.4,88.33,88.4,9031.0,78.613,78.6664,78.6041,78.6664,9031.0
2017-08-16 12:50:00,88.39,88.4,88.2,88.22,9901.0,78.6575,78.6664,78.4885,78.5062,9901.0
2017-08-16 12:55:00,88.23,88.27,88.21,88.26,8934.0,78.5151,78.5507,78.4973,78.5418,8934.0
2017-08-16 13:00:00,88.25,88.26,88.22,88.24,6050.0,78.5329,78.5418,78.5062,78.524,6050.0
2017-08-16 13:05:00,88.23,88.25,88.22,88.25,6174.0,78.5151,78.5329,78.5062,78.5329,6174.0
2017-08-16 13:10:00,88.25,88.27,88.02,88.02,8490.0,78.5329,78.5507,78.3283,78.3283,8490.0
2017-08-16 13:15:00,88.05,88.11,88.04,88.1,2357.0,78.355,78.4084,78.3461,78.3995,2357.0
2017-08-16 13:20:00,88.1,88.15,88.07,88.15,5554.0,78.3995,78.444,78.3728,78.444,5554.0
2017-08-16 13:25:00,88.16,88.22,88.13,88.2,11175.0,78.4529,78.5062,78.4262,78.4885,11175.0
2017-08-16 13:30:00,88.21,88.21,88.04,88.07,13361.0,78.4973,78.4973,78.3461,78.3728,13361.0
2017-08-16 13:35:00,88.11,88.11,88.04,88.04,18937.0,78.4084,78.4084,78.3461,78.3461,18937.0
2017-08-16 13:40:00,88.08,88.08,87.81,87.9,16729.0,78.3817,78.3817,78.1414,78.2215,16729.0
2017-08-16 13:45:00,87.91,88.0,87.9,88.0,2501.0,78.2304,78.3105,78.2215,78.3105,2501.0
2017-08-16 13:50:00,88.0,88.0,87.93,87.94,11835.0,78.3105,78.3105,78.2482,78.2571,11835.0
2017-08-16 13:55:00,87.96,88.04,87.96,87.98,12980.0,78.2749,78.3461,78.2749,78.2927,12980.0
2017-08-16 14:00:00,87.95,88.05,87.95,88.01,20748.0,78.266,78.355,78.266,78.3194,20748.0
2017-08-16 14:05:00,88.01,88.02,87.97,87.97,24853.0,78.3194,78.3283,78.2838,78.2838,24853.0
2017-08-16 14:10:00,87.97,88.01,87.9,87.98,6862.0,78.2838,78.3194,78.2215,78.2927,6862.0
2017-08-16 14:15:00,87.97,88.0,87.89,87.92,11153.0,78.2838,78.3105,78.2126,78.2393,11153.0
2017-08-16 14:20:00,87.94,87.97,87.85,87.85,5917.0,78.2571,78.2838,78.177,78.177,5917.0
2017-08-16 14:25:00,87.8,87.84,87.75,87.75,14597.0,78.1325,78.1681,78.088,78.088,14597.0
2017-08-16 14:30:00,87.78,87.78,87.7,87.74,11732.0,78.1147,78.1147,78.0435,78.0791,11732.0
2017-08-16 14:35:00,87.74,87.8,87.74,87.78,16996.0,78.0791,78.1325,78.0791,78.1147,16996.0
2017-08-16 14:40:00,87.78,87.87,87.78,87.85,9274.0,78.1147,78.1948,78.1147,78.177,9274.0
2017-08-16 14:45:00,87.86,87.9,87.8,87.9,7842.0,78.1859,78.2215,78.1325,78.2215,7842.0
2017-08-16 14:50:00,87.96,88.05,87.96,87.97,8486.0,78.2749,78.355,78.2749,78.2838,8486.0
2017-08-16 14:55:00,87.99,88.03,87.98,88.02,7010.0,78.3016,78.3372,78.2927,78.3283,7010.0
2017-08-16 15:00:00,88.02,88.05,87.96,87.99,27728.0,78.3283,78.355,78.2749,78.3016,27728.0
2017-08-16 15:05:00,87.97,88.04,87.96,88.01,12535.0,78.2838,78.3461,78.2749,78.3194,12535.0
2017-08-16 15:10:00,88.01,88.04,87.97,87.99,17667.0,78.3194,78.3461,78.2838,78.3016,17667.0
2017-08-16 15:15:00,87.99,88.07,87.98,88.02,17049.0,78.3016,78.3728,78.2927,78.3283,17049.0
2017-08-16 15:20:00,88.03,88.09,88.02,88.05,21976.0,78.3372,78.3906,78.3283,78.355,21976.0
2017-08-16 15:25:00,88.05,88.09,88.03,88.08,33458.0,78.355,78.3906,78.3372,78.3817,33458.0
2017-08-16 15:30:00,88.07,88.08,88.0,88.01,31189.0,78.3728,78.3817,78.3105,78.3194,31189.0
2017-08-16 15:35:00,88.03,88.03,87.98,88.01,19440.0,78.3372,78.3372,78.2927,78.3194,19440.0
2017-08-16 15:40:00,88.02,88.06,87.97,88.06,43195.0,78.3283,78.3639,78.2838,78.3639,43195.0
2017-08-16 15:45:00,88.07,88.17,88.01,88.14,23326.0,78.3728,78.4618,78.3194,78.4351,23326.0
2017-08-16 15:50:00,88.13,88.15,88.09,88.14,17153.0,78.4262,78.444,78.3906,78.4351,17153.0
2017-08-16 15:55:00,88.15,88.18,88.06,88.18,49413.0,78.444,78.4707,78.3639,78.4707,49413.0
2017-08-17 09:30:00,87.64,87.64,87.5,87.56,8800.0,77.9901,77.9901,77.8655,77.9189,8800.0
2017-08-17 09:35:00,87.59,87.6,87.51,87.53,2300.0,77.9456,77.9545,77.8744,77.8922,2300.0
2017-08-17 09:40:00,87.56,87.8,87.55,87.73,3101.0,77.9189,78.1325,77.91,78.0702,3101.0
2017-08-17 09:45:00,87.81,87.9,87.7,87.7,4146.0,78.1414,78.2215,78.0435,78.0435,4146.0
2017-08-17 09:50:00,87.72,87.72,87.5,87.56,3976.0,78.0613,78.0613,77.8655,77.9189,3976.0
2017-08-17 09:55:00,87.47,87.62,87.42,87.58,6995.0,77.8388,77.9723,77.7943,77.9367,6995.0
2017-08-17 10:00:00,87.59,87.67,87.5,87.63,9707.0,77.9456,78.0168,77.8655,77.9812,9707.0
2017-08-17 10:05:00,87.66,87.86,87.65,87.86,5682.0,78.0079,78.1859,77.999,78.1859,5682.0
2017-08-17 10:10:00,87.83,87.98,87.81,87.81,17000.0,78.1592,78.2927,78.1414,78.1414,17000.0
2017-08-17 10:15:00,87.8,88.02,87.77,87.95,8142.0,78.1325,78.3283,78.1058,78.266,8142.0
2017-08-17 10:20:00,87.91,88.05,87.89,87.92,13557.0,78.2304,78.355,78.2126,78.2393,13557.0
2017-08-17 10:25:00,87.93,88.03,87.88,88.03,6685.0,78.2482,78.3372,78.2037,78.3372,6685.0
2017-08-17 10:30:00,88.03,88.22,88.03,88.18,9374.0,78.3372,78.5062,78.3372,78.4707,9374.0
2017-08-17 10:35:00,88.16,88.16,87.9,87.96,9002.0,78.4529,78.4529,78.2215,78.2749,9002.0
2017-08-17 10:40:00,87.97,88.03,87.73,87.79,13311.0,78.2838,78.3372,78.0702,78.1236,13311.0
2017-08-17 10:45:00,87.8,87.88,87.56,87.56,88487.0,78.1325,78.2037,77.9189,77.9189,88487.0
2017-08-17 10:50:00,87.57,87.73,87.57,87.64,7408.0,77.9278,78.0702,77.9278,77.9901,7408.0
2017-08-17 10:55:00,87.67,87.98,87.66,87.83,8531.0,78.0168,78.2927,78.0079,78.1592,8531.0
2017-08-17 11:00:00,87.89,88.03,87.85,88.03,3323.0,78.2126,78.3372,78.177,78.3372,3323.0
2017-08-17 11:05:00,88.03,88.05,87.91,87.98,11296.0,78.3372,78.355,78.2304,78.2927,11296.0
2017-08-17 11:10:00,87.98,88.03,87.93,88.0,12289.0,78.2927,78.3372,78.2482,78.3105,12289.0
2017-08-17 11:15:00,88.01,88.41,87.97,88.41,82224.0,78.3194,78.6753,78.2838,78.6753,82224.0
2017-08-17 11:20:00,88.37,88.4,88.13,88.17,26723.0,78.6397,78.6664,78.4262,78.4618,26723.0
2017-08-17 11:25:00,88.11,88.2,88.06,88.07,17952.0,78.4084,78.4885,78.3639,78.3728,17952.0
2017-08-17 11:30:00,88.08,88.17,88.06,88.06,4000.0,78.3817,78.4618,78.3639,78.3639,4000.0
2017-08-17 11:35:00,88.1,88.12,87.95,88.01,7700.0,78.3995,78.4173,78.266,78.3194,7700.0
2017-08-17 11:40:00,88.01,88.13,88.0,88.05,15600.0,78.3194,78.4262,78.3105,78.355,15600.0
2017-08-17 11:45:00,88.04,88.04,87.86,87.87,5050.0,78.3461,78.3461,78.1859,78.1948,5050.0
2017-08-17 11:50:00,87.84,87.9,87.84,87.89,5108.0,78.1681,78.2215,78.1681,78.2126,5108.0
2017-08-17 11:55:00,87.88,87.89,87.73,87.84,5500.0,78.2037,78.2126,78.0702,78.1681,5500.0
2017-08-17 12:00:00,87.81,87.95,87.81,87.9,7700.0,78.1414,78.266,78.1414,78.2215,7700.0
2017-08-17 12:05:00,87.9,87.94,87.73,87.79,6100.0,78.2215,78.2571,78.0702,78.1236,6100.0
2017-08-17 12:10:00,87.77,87.77,87.65,87.67,3600.0,78.1058,78.1058,77.999,78.0168,3600.0
2017-08-17 12:15:00,87.66,87.72,87.62,87.72,4988.0,78.0079,78.0613,77.9723,78.0613,4988.0
2017-08-17 12:20:00,87.7,87.77,87.7,87.73,26986.0,78.0435,78.1058,78.0435,78.0702,26986.0
2017-08-17 12:25:00,87.73,87.8,87.64,87.78,11100.0,78.0702,78.1325,77.9901,78.1147,11100.0
2017-08-17 12:30:00,87.83,87.83,87.75,87.79,4500.0,78.1592,78.1592,78.088,78.1236,4500.0
2017-08-17 12:35:00,87.8,87.81,87.69,87.72,7300.0,78.1325,78.1414,78.0346,78.0613,7300.0
2017-08-17 12:40:00,87.76,87.76,87.72,87.74,7200.0,78.0969,78.0969,78.0613,78.0791,7200.0
2017-08-17 12:45:00,87.71,87.75,87.71,87.74,8784.0,78.0524,78.088,78.0524,78.0791,8784.0
2017-08-17 12:50:00,87.75,87.75,87.67,87.72,13130.0,78.088,78.088,78.0168,78.0613,13130.0
2017-08-17 12:55:00,87.67,87.72,87.65,87.72,9302.0,78.0168,78.0613,77.999,78.0613,9302.0
2017-08-17 13:00:00,87.71,87.72,87.62,87.69,19388.0,78.0524,78.0613,77.9723,78.0346,19388.0
2017-08-17 13:05:00,87.7,87.75,87.69,87.72,14375.0,78.0435,78.088,78.0346,78.0613,14375.0
2017-08-17 13:10:00,87.72,87.76,87.67,87.74,18606.0,78.0613,78.0969,78.0168,78.0791,18606.0
2017-08-17 13:15:00,87.72,87.83,87.67,87.79,10041.0,78.0613,78.1592,78.0168,78.1236,10041.0
2017-08-17 13:20:00,87.77,87.78,87.7,87.75,8189.0,78.1058,78.1147,78.0435,78.088,8189.0
2017-08-17 13:25:00,87.74,87.77,87.71,87.75,6422.0,78.0791,78.1058,78.0524,78.088,6422.0
2017-08-17 13:30:00,87.77,87.87,87.77,87.86,5889.0,78.1058,78.1948,78.1058,78.1859,5889.0
2017-08-17 13:35:00,87.87,87.93,87.85,87.91,6450.0,78.1948,78.2482,78.177,78.2304,6450.0
2017-08-17 13:40:00,87.9,87.92,87.87,87.87,4207.0,78.2215,78.2393,78.1948,78.1948,4207.0
2017-08-17 13:45:00,87.9,87.91,87.84,87.84,7015.0,78.2215,78.2304,78.1681,78.1681,7015.0
2017-08-17 13:50:00,87.85,87.93,87.81,87.9,3402.0,78.177,78.2482,78.1414,78.2215,3402.0
2017-08-17 13:55:00,87.92,87.96,87.84,87.96,7749.0,78.2393,78.2749,78.1681,78.2749,7749.0
2017-08-17 14:00:00,87.96,87.97,87.85,87.85,6867.0,78.2749,78.2838,78.177,78.177,6867.0
2017-08-17 14:05:00,87.83,87.91,87.83,87.89,4276.0,78.1592,78.2304,78.1592,78.2126,4276.0
2017-08-17 14:10:00,87.89,87.93,87.84,87.93,6558.0,78.2126,78.2482,78.1681,78.2482,6558.0
2017-08-17 14:15:00,87.9,87.91,87.71,87.74,7764.0,78.2215,78.2304,78.0524,78.0791,7764.0
2017-08-17 14:20:00,87.74,87.84,87.74,87.82,12115.0,78.0791,78.1681,78.0791,78.1503,12115.0
2017-08-17 14:25:00,87.83,87.89,87.83,87.89,5118.0,78.1592,78.2126,78.1592,78.2126,5118.0
2017-08-17 14:30:00,87.88,87.93,87.86,87.9,9288.0,78.2037,78.2482,78.1859,78.2215,9288.0
2017-08-17 14:35:00,87.9,87.93,87.79,87.79,29187.0,78.2215,78.2482,78.1236,78.1236,29187.0
2017-08-17 14:40:00,87.78,87.78,87.65,87.65,6632.0,78.1147,78.1147,77.999,77.999,6632.0
2017-08-17 14:45:00,87.66,87.74,87.66,87.71,52600.0,78.0079,78.0791,78.0079,78.0524,52600.0
2017-08-17 14:50:00,87.71,87.72,87.53,87.61,26503.0,78.0524,78.0613,77.8922,77.9634,26503.0
2017-08-17 14:55:00,87.61,87.66,87.54,87.55,15473.0,77.9634,78.0079,77.9011,77.91,15473.0
2017-08-17 15:00:00,87.53,87.59,87.49,87.58,14471.0,77.8922,77.9456,77.8566,77.9367,14471.0
2017-08-17 15:05:00,87.57,87.62,87.5,87.53,7358.0,77.9278,77.9723,77.8655,77.8922,7358.0
2017-08-17 15:10:00,87.55,87.56,87.48,87.51,9231.0,77.91,77.9189,77.8477,77.8744,9231.0
2017-08-17 15:15:00,87.52,87.53,87.43,87.47,5099.0,77.8833,77.8922,77.8032,77.8388,5099.0
2017-08-17 15:20:00,87.46,87.51,87.45,87.5,13214.0,77.8299,77.8744,77.821,77.8655,13214.0
2017-08-17 15:25:00,87.49,87.53,87.44,87.45,10158.0,77.8566,77.8922,77.8121,77.821,10158.0
2017-08-17 15:30:00,87.45,87.58,87.42,87.57,21512.0,77.821,77.9367,77.7943,77.9278,21512.0
2017-08-17 15:35:00,87.56,87.62,87.49,87.49,17392.0,77.9189,77.9723,77.8566,77.8566,17392.0
2017-08-17 15:40:00,87.47,87.47,87.39,87.41,14150.0,77.8388,77.8388,77.7676,77.7854,14150.0
2017-08-17 15:45:00,87.39,87.4,87.25,87.29,16564.0,77.7676,77.7765,77.6431,77.6786,16564.0
2017-08-17 15:50:00,87.29,87.29,87.19,87.21,15401.0,77.6786,77.6786,77.5897,77.6075,15401.0
2017-08-17 15:55:00,87.21,87.23,87.08,87.14,60836.0,77.6075,77.6253,77.4918,77.5452,60836.0
2017-08-18 09:30:00,86.99,86.99,86.35,86.44,51534.0,77.4117,77.4117,76.8422,76.9222,51534.0
2017-08-18 09:35:00,86.4,86.75,86.38,86.64,11287.0,76.8866,77.1981,76.8688,77.1002,11287.0
2017-08-18 09:40:00,86.61,86.97,86.6,86.8,11380.0,77.0735,77.3939,77.0646,77.2426,11380.0
2017-08-18 09:45:00,86.8,87.28,86.8,87.28,17033.0,77.2426,77.6698,77.2426,77.6698,17033.0
2017-08-18 09:50:00,87.26,87.27,87.01,87.04,7637.0,77.652,77.6609,77.4295,77.4562,7637.0
2017-08-18 09:55:00,87.03,87.24,87.03,87.07,4400.0,77.4473,77.6342,77.4473,77.4829,4400.0
2017-08-18 10:00:00,87.02,87.3,87.02,87.18,8867.0,77.4384,77.6875,77.4384,77.5808,8867.0
2017-08-18 10:05:00,87.18,87.25,87.09,87.25,8598.0,77.5808,77.6431,77.5007,77.6431,8598.0
2017-08-18 10:10:00,87.24,87.28,87.18,87.27,5222.0,77.6342,77.6698,77.5808,77.6609,5222.0
2017-08-18 10:15:00,87.31,87.49,87.29,87.35,9631.0,77.6964,77.8566,77.6786,77.732,9631.0
2017-08-18 10:20:00,87.34,87.59,87.34,87.52,28012.0,77.7231,77.9456,77.7231,77.8833,28012.0
2017-08-18 10:25:00,87.53,87.87,87.53,87.67,22365.0,77.8922,78.1948,77.8922,78.0168,22365.0
2017-08-18 10:30:00,87.62,87.72,87.54,87.65,9453.0,77.9723,78.0613,77.9011,77.999,9453.0
2017-08-18 10:35:00,87.67,87.7,87.54,87.7,10493.0,78.0168,78.0435,77.9011,78.0435,10493.0
2017-08-18 10:40:00,87.71,88.2,87.69,88.1,31379.0,78.0524,78.4885,78.0346,78.3995,31379.0
2017-08-18 10:45:00,88.03,88.06,87.81,87.81,15619.0,78.3372,78.3639,78.1414,78.1414,15619.0
2017-08-18 10:50:00,87.85,87.85,87.73,87.8,13441.0,78.177,78.177,78.0702,78.1325,13441.0
2017-08-18 10:55:00,87.75,87.84,87.75,87.77,5810.0,78.088,78.1681,78.088,78.1058,5810.0
2017-08-18 11:00:00,87.81,87.83,87.79,87.8,4450.0,78.1414,78.1592,78.1236,78.1325,4450.0
2017-08-18 11:05:00,87.8,87.8,87.63,87.64,8496.0,78.1325,78.1325,77.9812,77.9901,8496.0
2017-08-18 11:10:00,87.67,87.7,87.64,87.68,4714.0,78.0168,78.0435,77.9901,78.0257,4714.0
2017-08-18 11:15:00,87.68,87.89,87.65,87.89,4800.0,78.0257,78.2126,77.999,78.2126,4800.0
2017-08-18 11:20:00,87.86,87.93,87.85,87.87,7137.0,78.1859,78.2482,78.177,78.1948,7137.0
2017-08-18 11:25:00,87.87,88.02,87.82,87.97,6943.0,78.1948,78.3283,78.1503,78.2838,6943.0
2017-08-18 11:30:00,87.96,88.04,87.91,88.04,4145.0,78.2749,78.3461,78.2304,78.3461,4145.0
2017-08-18 11:35:00,88.02,88.02,87.83,87.83,6685.0,78.3283,78.3283,78.1592,78.1592,6685.0
2017-08-18 11:40:00,87.87,87.87,87.76,87.83,5044.0,78.1948,78.1948,78.0969,78.1592,5044.0
2017-08-18 11:45:00,87.84,87.96,87.8,87.96,4231.0,78.1681,78.2749,78.1325,78.2749,4231.0
2017-08-18 11:50:00,87.99,88.12,87.94,88.1,9182.0,78.3016,78.4173,78.2571,78.3995,9182.0
2017-08-18 11:55:00,88.11,88.25,88.11,88.16,10537.0,78.4084,78.5329,78.4084,78.4529,10537.0
2017-08-18 12:00:00,88.16,88.16,88.02,88.02,5467.0,78.4529,78.4529,78.3283,78.3283,5467.0
2017-08-18 12:05:00,87.97,87.99,87.87,87.9,5847.0,78.2838,78.3016,78.1948,78.2215,5847.0
2017-08-18 12:10:00,87.91,87.95,87.85,87.85,5802.0,78.2304,78.266,78.177,78.177,5802.0
2017-08-18 12:15:00,87.88,88.19,87.82,88.05,24623.0,78.2037,78.4796,78.1503,78.355,24623.0
2017-08-18 12:20:00,88.06,88.13,88.05,88.08,5130.0,78.3639,78.4262,78.355,78.3817,5130.0
2017-08-18 12:25:00,88.06,88.11,88.05,88.08,4450.0,78.3639,78.4084,78.355,78.3817,4450.0
2017-08-18 12:30:00,88.11,88.29,88.07,88.21,6723.0,78.4084,78.5685,78.3728,78.4973,6723.0
2017-08-18 12:35:00,88.24,88.26,88.18,88.25,3600.0,78.524,78.5418,78.4707,78.5329,3600.0
2017-08-18 12:40:00,88.21,88.46,88.21,88.26,7514.0,78.4973,78.7198,78.4973,78.5418,7514.0
2017-08-18 12:45:00,88.27,88.32,88.08,88.28,7937.0,78.5507,78.5952,78.3817,78.5596,7937.0
2017-08-18 12:50:00,88.26,88.33,88.22,88.32,5600.0,78.5418,78.6041,78.5062,78.5952,5600.0
2017-08-18 12:55:00,88.35,88.39,88.19,88.19,4338.0,78.6219,78.6575,78.4796,78.4796,4338.0
2017-08-18 13:00:00,88.22,88.26,88.13,88.13,8579.0,78.5062,78.5418,78.4262,78.4262,8579.0
2017-08-18 13:05:00,88.16,88.19,88.1,88.14,4532.0,78.4529,78.4796,78.3995,78.4351,4532.0
2017-08-18 13:10:00,88.14,88.16,88.0,88.08,10516.0,78.4351,78.4529,78.3105,78.3817,10516.0
2017-08-18 13:15:00,88.05,88.12,88.02,88.09,4800.0,78.355,78.4173,78.3283,78.3906,4800.0
2017-08-18 13:20:00,88.07,88.11,87.92,88.03,14817.0,78.3728,78.4084,78.2393,78.3372,14817.0
2017-08-18 13:25:00,88.03,88.09,87.99,87.99,13700.0,78.3372,78.3906,78.3016,78.3016,13700.0
2017-08-18 13:30:00,88.0,88.08,87.97,88.01,5700.0,78.3105,78.3817,78.2838,78.3194,5700.0
2017-08-18 13:35:00,88.04,88.09,87.91,87.96,50126.0,78.3461,78.3906,78.2304,78.2749,50126.0
2017-08-18 13:40:00,87.96,88.05,87.89,87.89,9386.0,78.2749,78.355,78.2126,78.2126,9386.0
2017-08-18 13:45:00,87.93,88.0,87.88,87.88,6400.0,78.2482,78.3105,78.2037,78.2037,6400.0
2017-08-18 13:50:00,87.85,87.95,87.79,87.8,5231.0,78.177,78.266,78.1236,78.1325,5231.0
2017-08-18 13:55:00,87.85,87.85,87.7,87.7,10745.0,78.177,78.177,78.0435,78.0435,10745.0
2017-08-18 14:00:00,87.7,87.79,87.7,87.79,15696.0,78.0435,78.1236,78.0435,78.1236,15696.0
2017-08-18 14:05:00,87.78,87.8,87.68,87.71,7797.0,78.1147,78.1325,78.0257,78.0524,7797.0
2017-08-18 14:10:00,87.73,87.76,87.68,87.7,9571.0,78.0702,78.0969,78.0257,78.0435,9571.0
2017-08-18 14:15:00,87.72,87.73,87.64,87.67,4916.0,78.0613,78.0702,77.9901,78.0168,4916.0
2017-08-18 14:20:00,87.65,87.67,87.55,87.63,12294.0,77.999,78.0168,77.91,77.9812,12294.0
2017-08-18 14:25:00,87.63,87.8,87.59,87.73,10969.0,77.9812,78.1325,77.9456,78.0702,10969.0
2017-08-18 14:30:00,87.74,87.83,87.72,87.72,6105.0,78.0791,78.1592,78.0613,78.0613,6105.0
2017-08-18 14:35:00,87.7,87.78,87.7,87.77,4691.0,78.0435,78.1147,78.0435,78.1058,4691.0
2017-08-18 14:40:00,87.73,87.73,87.65,87.65,8872.0,78.0702,78.0702,77.999,77.999,8872.0
2017-08-18 14:45:00,87.66,87.66,87.6,87.62,4567.0,78.0079,78.0079,77.9545,77.9723,4567.0
2017-08-18 14:50:00,87.62,87.62,87.54,87.56,10390.0,77.9723,77.9723,77.9011,77.9189,10390.0
2017-08-18 14:55:00,87.57,87.71,87.57,87.71,8868.0,77.9278,78.0524,77.9278,78.0524,8868.0
2017-08-18 15:00:00,87.7,87.77,87.65,87.71,11103.0,78.0435,78.1058,77.999,78.0524,11103.0
2017-08-18 15:05:00,87.7,87.82,87.7,87.81,8096.0,78.0435,78.1503,78.0435,78.1414,8096.0
2017-08-18 15:10:00,87.81,87.81,87.74,87.75,10663.0,78.1414,78.1414,78.0791,78.088,10663.0
2017-08-18 15:15:00,87.74,87.74,87.68,87.69,6543.0,78.0791,78.0791,78.0257,78.0346,6543.0
2017-08-18 15:20:00,87.69,87.69,87.52,87.59,15376.0,78.0346,78.0346,77.8833,77.9456,15376.0
2017-08-18 15:25:00,87.6,87.61,87.54,87.59,13938.0,77.9545,77.9634,77.9011,77.9456,13938.0
2017-08-18 15:30:00,87.58,87.59,87.54,87.57,9946.0,77.9367,77.9456,77.9011,77.9278,9946.0
2017-08-18 15:35:00,87.58,87.71,87.58,87.67,17053.0,77.9367,78.0524,77.9367,78.0168,17053.0
2017-08-18 15:40:00,87.67,87.68,87.64,87.64,16253.0,78.0168,78.0257,77.9901,77.9901,16253.0
2017-08-18 15:45:00,87.65,87.68,87.55,87.55,26342.0,77.999,78.0257,77.91,77.91,26342.0
2017-08-18 15:50:00,87.55,87.56,87.46,87.47,20511.0,77.91,77.9189,77.8299,77.8388,20511.0
2017-08-18 15:55:00,87.47,87.47,87.34,87.38,78819.0,77.8388,77.8388,77.7231,77.7587,78819.0
2017-08-21 09:30:00,86.2,86.71,85.68,86.19,36265.0,76.7087,77.1625,76.2459,76.6998,36265.0
2017-08-21 09:35:00,86.08,87.24,86.08,87.02,36676.0,76.6019,77.6342,76.6019,77.4384,36676.0
2017-08-21 09:40:00,87.03,87.09,86.8,86.8,17572.0,77.4473,77.5007,77.2426,77.2426,17572.0
2017-08-21 09:45:00,86.83,86.83,86.51,86.8,20126.0,77.2693,77.2693,76.9845,77.2426,20126.0
2017-08-21 09:50:00,86.77,86.92,86.72,86.82,18410.0,77.2159,77.3494,77.1714,77.2604,18410.0
2017-08-21 09:55:00,86.82,86.84,86.6,86.61,17597.0,77.2604,77.2782,77.0646,77.0735,17597.0
2017-08-21 10:00:00,86.59,86.62,86.33,86.33,18796.0,77.0557,77.0824,76.8244,76.8244,18796.0
2017-08-21 10:05:00,86.33,86.6,86.31,86.6,18311.0,76.8244,77.0646,76.8066,77.0646,18311.0
2017-08-21 10:10:00,86.63,86.69,86.5,86.5,13915.0,77.0913,77.1447,76.9756,76.9756,13915.0
2017-08-21 10:15:00,86.52,86.73,86.49,86.72,15550.0,76.9934,77.1803,76.9667,77.1714,15550.0
2017-08-21 10:20:00,86.68,86.75,86.64,86.72,11654.0,77.1358,77.1981,77.1002,77.1714,11654.0
2017-08-21 10:25:00,86.76,86.84,86.73,86.8,13893.0,77.207,77.2782,77.1803,77.2426,13893.0
2017-08-21 10:30:00,86.79,86.89,86.72,86.89,10310.0,77.2337,77.3227,77.1714,77.3227,10310.0
2017-08-21 10:35:00,86.89,86.94,86.88,86.9,6566.0,77.3227,77.3672,77.3138,77.3316,6566.0
2017-08-21 10:40:00,86.91,87.13,86.9,87.08,28540.0,77.3405,77.5363,77.3316,77.4918,28540.0
2017-08-21 10:45:00,87.08,87.13,87.08,87.09,7938.0,77.4918,77.5363,77.4918,77.5007,7938.0
2017-08-21 10:50:00,87.09,87.19,87.01,87.17,13955.0,77.5007,77.5897,77.4295,77.5719,13955.0
2017-08-21 10:55:00,87.19,87.24,87.14,87.22,13396.0,77.5897,77.6342,77.5452,77.6164,13396.0
2017-08-21 11:00:00,87.22,87.22,87.11,87.11,5341.0,77.6164,77.6164,77.5185,77.5185,5341.0
2017-08-21 11:05:00,87.08,87.08,86.98,87.0,7299.0,77.4918,77.4918,77.4028,77.4206,7299.0
2017-08-21 11:10:00,87.0,87.25,87.0,87.24,8378.0,77.4206,77.6431,77.4206,77.6342,8378.0
2017-08-21 11:15:00,87.23,87.35,87.2,87.29,7116.0,77.6253,77.732,77.5986,77.6786,7116.0
2017-08-21 11:20:00,87.31,87.37,87.3,87.3,5512.0,77.6964,77.7498,77.6875,77.6875,5512.0
2017-08-21 11:25:00,87.3,87.35,87.3,87.31,5527.0,77.6875,77.732,77.6875,77.6964,5527.0
2017-08-21 11:30:00,87.31,87.42,87.29,87.41,3962.0,77.6964,77.7943,77.6786,77.7854,3962.0
2017-08-21 11:35:00,87.4,87.45,87.36,87.4,10715.0,77.7765,77.821,77.7409,77.7765,10715.0
2017-08-21 11:40:00,87.42,87.51,87.39,87.51,7915.0,77.7943,77.8744,77.7676,77.8744,7915.0
2017-08-21 11:45:00,87.5,87.56,87.46,87.5,6543.0,77.8655,77.9189,77.8299,77.8655,6543.0
2017-08-21 11:50:00,87.49,87.49,87.36,87.36,4300.0,77.8566,77.8566,77.7409,77.7409,4300.0
2017-08-21 11:55:00,87.36,87.38,87.27,87.33,8361.0,77.7409,77.7587,77.6609,77.7142,8361.0
2017-08-21 12:00:00,87.33,87.47,87.33,87.47,4924.0,77.7142,77.8388,77.7142,77.8388,4924.0
2017-08-21 12:05:00,87.46,87.46,87.41,87.42,6619.0,77.8299,77.8299,77.7854,77.7943,6619.0
2017-08-21 12:10:00,87.4,87.41,87.39,87.41,638.0,77.7765,77.7854,77.7676,77.7854,638.0
2017-08-21 12:15:00,87.39,87.4,87.17,87.17,18795.0,77.7676,77.7765,77.5719,77.5719,18795.0
2017-08-21 12:20:00,87.15,87.23,87.15,87.22,14520.0,77.5541,77.6253,77.5541,77.6164,14520.0
2017-08-21 12:25:00,87.26,87.37,87.24,87.37,12337.0,77.652,77.7498,77.6342,77.7498,12337.0
2017-08-21 12:30:00,87.38,87.48,87.33,87.48,8050.0,77.7587,77.8477,77.7142,77.8477,8050.0
2017-08-21 12:35:00,87.47,87.52,87.43,87.43,5541.0,77.8388,77.8833,77.8032,77.8032,5541.0
2017-08-21 12:40:00,87.46,87.5,87.44,87.5,5715.0,77.8299,77.8655,77.8121,77.8655,5715.0
2017-08-21 12:45:00,87.51,87.51,87.48,87.48,4200.0,77.8744,77.8744,77.8477,77.8477,4200.0
2017-08-21 12:50:00,87.48,87.49,87.47,87.47,4467.0,77.8477,77.8566,77.8388,77.8388,4467.0
2017-08-21 12:55:00,87.49,87.52,87.49,87.52,5218.0,77.8566,77.8833,77.8566,77.8833,5218.0
2017-08-21 13:00:00,87.53,87.55,87.51,87.53,6033.0,77.8922,77.91,77.8744,77.8922,6033.0
2017-08-21 13:05:00,87.51,87.56,87.44,87.54,32569.0,77.8744,77.9189,77.8121,77.9011,32569.0
2017-08-21 13:10:00,87.55,87.59,87.51,87.55,11059.0,77.91,77.9456,77.8744,77.91,11059.0
2017-08-21 13:15:00,87.53,87.61,87.53,87.61,5569.0,77.8922,77.9634,77.8922,77.9634,5569.0
2017-08-21 13:20:00,87.61,87.64,87.59,87.59,5317.0,77.9634,77.9901,77.9456,77.9456,5317.0
2017-08-21 13:25:00,87.58,87.58,87.36,87.36,6200.0,77.9367,77.9367,77.7409,77.7409,6200.0
2017-08-21 13:30:00,87.3,87.38,87.3,87.38,5139.0,77.6875,77.7587,77.6875,77.7587,5139.0
2017-08-21 13:35:00,87.37,87.37,87.35,87.35,4626.0,77.7498,77.7498,77.732,77.732,4626.0
2017-08-21 13:40:00,87.36,87.36,87.19,87.3,16653.0,77.7409,77.7409,77.5897,77.6875,16653.0
2017-08-21 13:45:00,87.3,87.39,87.3,87.38,6980.0,77.6875,77.7676,77.6875,77.7587,6980.0
2017-08-21 13:50:00,87.38,87.38,87.3,87.35,4730.0,77.7587,77.7587,77.6875,77.732,4730.0
2017-08-21 13:55:00,87.32,87.34,87.27,87.27,8319.0,77.7053,77.7231,77.6609,77.6609,8319.0
2017-08-21 14:00:00,87.25,87.25,87.16,87.19,16341.0,77.6431,77.6431,77.563,77.5897,16341.0
2017-08-21 14:05:00,87.21,87.21,86.94,87.08,20076.0,77.6075,77.6075,77.3672,77.4918,20076.0
2017-08-21 14:10:00,87.05,87.08,87.01,87.08,7663.0,77.4651,77.4918,77.4295,77.4918,7663.0
2017-08-21 14:15:00,87.09,87.14,87.08,87.14,8480.0,77.5007,77.5452,77.4918,77.5452,8480.0
2017-08-21 14:20:00,87.13,87.13,87.06,87.1,7138.0,77.5363,77.5363,77.474,77.5096,7138.0
2017-08-21 14:25:00,87.11,87.13,86.95,86.97,10648.0,77.5185,77.5363,77.3761,77.3939,10648.0
2017-08-21 14:30:00,86.99,87.06,86.97,87.06,8880.0,77.4117,77.474,77.3939,77.474,8880.0
2017-08-21 14:35:00,87.05,87.1,86.99,87.01,16475.0,77.4651,77.5096,77.4117,77.4295,16475.0
2017-08-21 14:40:00,86.99,87.06,86.95,86.95,14432.0,77.4117,77.474,77.3761,77.3761,14432.0
2017-08-21 14:45:00,86.97,87.04,86.96,87.02,11041.0,77.3939,77.4562,77.385,77.4384,11041.0
2017-08-21 14:50:00,87.03,87.15,87.0,87.11,9134.0,77.4473,77.5541,77.4206,77.5185,9134.0
2017-08-21 14:55:00,87.12,87.17,87.12,87.15,8229.0,77.5274,77.5719,77.5274,77.5541,8229.0
2017-08-21 15:00:00,87.14,87.14,87.05,87.07,9398.0,77.5452,77.5452,77.4651,77.4829,9398.0
2017-08-21 15:05:00,87.07,87.08,87.02,87.02,7320.0,77.4829,77.4918,77.4384,77.4384,7320.0
2017-08-21 15:10:00,87.01,87.01,86.9,86.95,10905.0,77.4295,77.4295,77.3316,77.3761,10905.0
2017-08-21 15:15:00,86.95,87.02,86.95,87.02,10787.0,77.3761,77.4384,77.3761,77.4384,10787.0
2017-08-21 15:20:00,87.02,87.15,87.02,87.15,12907.0,77.4384,77.5541,77.4384,77.5541,12907.0
2017-08-21 15:25:00,87.13,87.23,87.13,87.23,20512.0,77.5363,77.6253,77.5363,77.6253,20512.0
2017-08-21 15:30:00,87.24,87.28,87.2,87.25,19770.0,77.6342,77.6698,77.5986,77.6431,19770.0
2017-08-21 15:35:00,87.27,87.28,87.22,87.25,12901.0,77.6609,77.6698,77.6164,77.6431,12901.0
2017-08-21 15:40:00,87.25,87.29,87.2,87.25,28476.0,77.6431,77.6786,77.5986,77.6431,28476.0
2017-08-21 15:45:00,87.24,87.32,87.23,87.29,15105.0,77.6342,77.7053,77.6253,77.6786,15105.0
2017-08-21 15:50:00,87.31,87.35,87.24,87.24,29101.0,77.6964,77.732,77.6342,77.6342,29101.0
2017-08-21 15:55:00,87.24,87.25,87.12,87.19,72328.0,77.6342,77.6431,77.5274,77.5897,72328.0
2017-08-22 09:30:00,87.45,87.5,87.0,87.0,20501.0,77.821,77.8655,77.4206,77.4206,20501.0
2017-08-22 09:35:00,87.02,87.37,86.88,87.32,36366.0,77.4384,77.7498,77.3138,77.7053,36366.0
2017-08-22 09:40:00,87.35,87.4,87.03,87.03,27521.0,77.732,77.7765,77.4473,77.4473,27521.0
2017-08-22 09:45:00,87.05,87.06,86.41,86.41,29532.0,77.4651,77.474,76.8955,76.8955,29532.0
2017-08-22 09:50:00,86.49,86.63,86.2,86.54,20415.0,76.9667,77.0913,76.7087,77.0112,20415.0
2017-08-22 09:55:00,86.59,86.79,86.57,86.67,23437.0,77.0557,77.2337,77.0379,77.1269,23437.0
2017-08-22 10:00:00,86.65,86.79,86.65,86.7,49629.0,77.1091,77.2337,77.1091,77.1536,49629.0
2017-08-22 10:05:00,86.69,86.88,86.69,86.82,9400.0,77.1447,77.3138,77.1447,77.2604,9400.0
2017-08-22 10:10:00,86.82,86.85,86.6,86.72,11544.0,77.2604,77.2871,77.0646,77.1714,11544.0
2017-08-22 10:15:00,86.72,86.72,86.6,86.66,8030.0,77.1714,77.1714,77.0646,77.118,8030.0
2017-08-22 10:20:00,86.65,86.77,86.65,86.73,15877.0,77.1091,77.2159,77.1091,77.1803,15877.0
2017-08-22 10:25:00,86.73,86.77,86.69,86.77,3872.0,77.1803,77.2159,77.1447,77.2159,3872.0
2017-08-22 10:30:00,86.78,86.82,86.75,86.77,12197.0,77.2248,77.2604,77.1981,77.2159,12197.0
2017-08-22 10:35:00,86.75,86.88,86.74,86.84,6975.0,77.1981,77.3138,77.1892,77.2782,6975.0
2017-08-22 10:40:00,86.84,86.86,86.75,86.78,5275.0,77.2782,77.296,77.1981,77.2248,5275.0
2017-08-22 10:45:00,86.75,86.82,86.74,86.78,9440.0,77.1981,77.2604,77.1892,77.2248,9440.0
2017-08-22 10:50:00,86.81,86.88,86.79,86.84,26700.0,77.2515,77.3138,77.2337,77.2782,26700.0
2017-08-22 10:55:00,86.86,86.88,86.81,86.84,6622.0,77.296,77.3138,77.2515,77.2782,6622.0
2017-08-22 11:00:00,86.88,86.88,86.75,86.77,4281.0,77.3138,77.3138,77.1981,77.2159,4281.0
2017-08-22 11:05:00,86.78,86.78,86.71,86.71,6442.0,77.2248,77.2248,77.1625,77.1625,6442.0
2017-08-22 11:10:00,86.7,86.72,86.49,86.49,10428.0,77.1536,77.1714,76.9667,76.9667,10428.0
2017-08-22 11:15:00,86.49,86.59,86.49,86.55,29930.0,76.9667,77.0557,76.9667,77.0201,29930.0
2017-08-22 11:20:00,86.55,86.55,86.43,86.43,12570.0,77.0201,77.0201,76.9133,76.9133,12570.0
2017-08-22 11:25:00,86.43,86.45,86.18,86.26,23149.0,76.9133,76.9311,76.6909,76.7621,23149.0
2017-08-22 11:30:00,86.24,86.31,86.16,86.23,16929.0,76.7443,76.8066,76.6731,76.7354,16929.0
2017-08-22 11:35:00,86.24,86.32,86.03,86.07,21388.0,76.7443,76.8155,76.5574,76.593,21388.0
2017-08-22 11:40:00,86.07,86.22,86.07,86.19,20695.0,76.593,76.7265,76.593,76.6998,20695.0
2017-08-22 11:45:00,86.19,86.24,86.18,86.22,9813.0,76.6998,76.7443,76.6909,76.7265,9813.0
2017-08-22 11:50:00,86.21,86.34,86.21,86.28,15501.0,76.7176,76.8333,76.7176,76.7799,15501.0
2017-08-22 11:55:00,86.27,86.34,86.23,86.23,8432.0,76.771,76.8333,76.7354,76.7354,8432.0
2017-08-22 12:00:00,86.23,86.26,86.19,86.22,6500.0,76.7354,76.7621,76.6998,76.7265,6500.0
2017-08-22 12:05:00,86.23,86.33,86.23,86.33,2314.0,76.7354,76.8244,76.7354,76.8244,2314.0
2017-08-22 12:10:00,86.31,86.33,86.28,86.3,3502.0,76.8066,76.8244,76.7799,76.7977,3502.0
2017-08-22 12:15:00,86.29,86.29,86.22,86.25,7991.0,76.7888,76.7888,76.7265,76.7532,7991.0
2017-08-22 12:20:00,86.3,86.31,86.25,86.31,2334.0,76.7977,76.8066,76.7532,76.8066,2334.0
2017-08-22 12:25:00,86.3,86.33,86.3,86.31,1548.0,76.7977,76.8244,76.7977,76.8066,1548.0
2017-08-22 12:30:00,86.31,86.38,86.31,86.38,2954.0,76.8066,76.8688,76.8066,76.8688,2954.0
2017-08-22 12:35:00,86.34,86.46,86.34,86.46,8942.0,76.8333,76.94,76.8333,76.94,8942.0
2017-08-22 12:40:00,86.46,86.47,86.44,86.46,6635.0,76.94,76.9489,76.9222,76.94,6635.0
2017-08-22 12:45:00,86.45,86.48,86.44,86.44,8742.0,76.9311,76.9578,76.9222,76.9222,8742.0
2017-08-22 12:50:00,86.43,86.45,86.4,86.45,3471.0,76.9133,76.9311,76.8866,76.9311,3471.0
2017-08-22 12:55:00,86.45,86.45,86.35,86.36,6044.0,76.9311,76.9311,76.8422,76.8511,6044.0
2017-08-22 13:00:00,86.37,86.5,86.35,86.49,10727.0,76.8599,76.9756,76.8422,76.9667,10727.0
2017-08-22 13:05:00,86.54,86.61,86.54,86.61,3501.0,77.0112,77.0735,77.0112,77.0735,3501.0
2017-08-22 13:10:00,86.63,86.72,86.61,86.69,4930.0,77.0913,77.1714,77.0735,77.1447,4930.0
2017-08-22 13:15:00,86.7,86.7,86.55,86.56,12035.0,77.1536,77.1536,77.0201,77.029,12035.0
2017-08-22 13:20:00,86.58,86.58,86.49,86.5,3313.0,77.0468,77.0468,76.9667,76.9756,3313.0
2017-08-22 13:25:00,86.5,86.51,86.49,86.5,4272.0,76.9756,76.9845,76.9667,76.9756,4272.0
2017-08-22 13:30:00,86.54,86.58,86.53,86.56,2662.0,77.0112,77.0468,77.0023,77.029,2662.0
2017-08-22 13:35:00,86.57,86.62,86.57,86.6,3572.0,77.0379,77.0824,77.0379,77.0646,3572.0
2017-08-22 13:40:00,86.6,86.6,86.57,86.57,3041.0,77.0646,77.0646,77.0379,77.0379,3041.0
2017-08-22 13:45:00,86.58,86.58,86.56,86.57,1225.0,77.0468,77.0468,77.029,77.0379,1225.0
2017-08-22 13:50:00,86.61,86.61,86.58,86.61,700.0,77.0735,77.0735,77.0468,77.0735,700.0
2017-08-22 13:55:00,86.6,86.6,86.53,86.57,5943.0,77.0646,77.0646,77.0023,77.0379,5943.0
2017-08-22 14:00:00,86.57,86.57,86.53,86.54,6050.0,77.0379,77.0379,77.0023,77.0112,6050.0
2017-08-22 14:05:00,86.55,86.55,86.51,86.51,5987.0,77.0201,77.0201,76.9845,76.9845,5987.0
2017-08-22 14:10:00,86.54,86.57,86.48,86.57,21610.0,77.0112,77.0379,76.9578,77.0379,21610.0
2017-08-22 14:15:00,86.59,86.65,86.59,86.64,6532.0,77.0557,77.1091,77.0557,77.1002,6532.0
2017-08-22 14:20:00,86.64,86.69,86.63,86.66,14720.0,77.1002,77.1447,77.0913,77.118,14720.0
2017-08-22 14:25:00,86.67,86.73,86.64,86.68,15845.0,77.1269,77.1803,77.1002,77.1358,15845.0
2017-08-22 14:30:00,86.68,86.68,86.57,86.59,75360.0,77.1358,77.1358,77.0379,77.0557,75360.0
2017-08-22 14:35:00,86.59,86.59,86.34,86.42,15286.0,77.0557,77.0557,76.8333,76.9044,15286.0
2017-08-22 14:40:00,86.4,86.45,86.35,86.42,10171.0,76.8866,76.9311,76.8422,76.9044,10171.0
2017-08-22 14:45:00,86.41,86.42,86.31,86.34,9340.0,76.8955,76.9044,76.8066,76.8333,9340.0
2017-08-22 14:50:00,86.36,86.36,86.27,86.3,11540.0,76.8511,76.8511,76.771,76.7977,11540.0
2017-08-22 14:55:00,86.3,86.3,86.16,86.24,7116.0,76.7977,76.7977,76.6731,76.7443,7116.0
2017-08-22 15:00:00,86.21,86.3,86.18,86.3,14149.0,76.7176,76.7977,76.6909,76.7977,14149.0
2017-08-22 15:05:00,86.3,86.31,86.25,86.31,5385.0,76.7977,76.8066,76.7532,76.8066,5385.0
2017-08-22 15:10:00,86.32,86.35,86.3,86.31,6797.0,76.8155,76.8422,76.7977,76.8066,6797.0
2017-08-22 15:15:00,86.3,86.38,86.3,86.32,9554.0,76.7977,76.8688,76.7977,76.8155,9554.0
2017-08-22 15:20:00,86.34,86.34,86.23,86.23,10997.0,76.8333,76.8333,76.7354,76.7354,10997.0
2017-08-22 15:25:00,86.23,86.24,86.21,86.21,14089.0,76.7354,76.7443,76.7176,76.7176,14089.0
2017-08-22 15:30:00,86.23,86.26,86.21,86.21,11084.0,76.7354,76.7621,76.7176,76.7176,11084.0
2017-08-22 15:35:00,86.22,86.28,86.18,86.28,17324.0,76.7265,76.7799,76.6909,76.7799,17324.0
2017-08-22 15:40:00,86.28,86.47,86.27,86.45,35228.0,76.7799,76.9489,76.771,76.9311,35228.0
2017-08-22 15:45:00,86.44,86.45,86.38,86.38,19452.0,76.9222,76.9311,76.8688,76.8688,19452.0
2017-08-22 15:50:00,86.39,86.42,86.33,86.36,24356.0,76.8777,76.9044,76.8244,76.8511,24356.0
2017-08-22 15:55:00,86.36,86.42,86.35,86.42,61014.0,76.8511,76.9044,76.8422,76.9044,61014.0
2017-08-23 09:30:00,86.16,86.3,85.83,85.93,34785.0,76.6731,76.7977,76.3794,76.4684,34785.0
2017-08-23 09:35:00,85.97,86.19,85.87,86.06,51477.0,76.504,76.6998,76.415,76.5841,51477.0
2017-08-23 09:40:00,86.08,86.29,86.07,86.14,25239.0,76.6019,76.7888,76.593,76.6553,25239.0
2017-08-23 09:45:00,86.14,86.14,86.0,86.08,19274.0,76.6553,76.6553,76.5307,76.6019,19274.0
2017-08-23 09:50:00,86.09,86.16,86.0,86.16,26386.0,76.6108,76.6731,76.5307,76.6731,26386.0
2017-08-23 09:55:00,86.12,86.27,86.0,86.08,25534.0,76.6375,76.771,76.5307,76.6019,25534.0
2017-08-23 10:00:00,86.08,86.13,86.0,86.05,24222.0,76.6019,76.6464,76.5307,76.5752,24222.0
2017-08-23 10:05:00,86.06,86.19,86.05,86.19,25028.0,76.5841,76.6998,76.5752,76.6998,25028.0
2017-08-23 10:10:00,86.24,86.42,86.24,86.33,22347.0,76.7443,76.9044,76.7443,76.8244,22347.0
2017-08-23 10:15:00,86.33,86.33,85.15,85.8,700543.0,76.8244,76.8244,75.7743,76.3527,700543.0
2017-08-23 10:20:00,85.8,86.63,85.78,86.34,323773.0,76.3527,77.0913,76.3349,76.8333,323773.0
2017-08-23 10:25:00,86.31,87.0,86.26,86.83,162198.0,76.8066,77.4206,76.7621,77.2693,162198.0
2017-08-23 10:30:00,86.83,87.21,86.73,86.91,131976.0,77.2693,77.6075,77.1803,77.3405,131976.0
2017-08-23 10:35:00,86.91,87.42,86.81,87.05,79956.0,77.3405,77.7943,77.2515,77.4651,79956.0
2017-08-23 10:40:00,87.01,87.46,87.01,87.39,55838.0,77.4295,77.8299,77.4295,77.7676,55838.0
2017-08-23 10:45:00,87.39,87.43,86.9,87.06,65679.0,77.7676,77.8032,77.3316,77.474,65679.0
2017-08-23 10:50:00,87.01,87.22,86.96,87.1,35611.0,77.4295,77.6164,77.385,77.5096,35611.0
2017-08-23 10:55:00,87.15,87.21,86.86,87.05,41453.0,77.5541,77.6075,77.296,77.4651,41453.0
2017-08-23 11:00:00,87.07,87.21,87.0,87.1,22998.0,77.4829,77.6075,77.4206,77.5096,22998.0
2017-08-23 11:05:00,87.13,87.21,87.04,87.04,23808.0,77.5363,77.6075,77.4562,77.4562,23808.0
2017-08-23 11:10:00,87.04,87.08,86.9,86.9,17934.0,77.4562,77.4918,77.3316,77.3316,17934.0
2017-08-23 11:15:00,86.93,86.98,86.86,86.95,21942.0,77.3583,77.4028,77.296,77.3761,21942.0
2017-08-23 11:20:00,86.91,86.95,86.87,86.9,12166.0,77.3405,77.3761,77.3049,77.3316,12166.0
2017-08-23 11:25:00,86.93,86.97,86.85,86.86,6475.0,77.3583,77.3939,77.2871,77.296,6475.0
2017-08-23 11:30:00,86.86,86.89,86.76,86.76,42111.0,77.296,77.3227,77.207,77.207,42111.0
2017-08-23 11:35:00,86.78,86.97,86.76,86.93,25822.0,77.2248,77.3939,77.207,77.3583,25822.0
2017-08-23 11:40:00,86.97,87.19,86.86,87.09,32080.0,77.3939,77.5897,77.296,77.5007,32080.0
2017-08-23 11:45:00,87.09,87.18,87.08,87.13,21484.0,77.5007,77.5808,77.4918,77.5363,21484.0
2017-08-23 11:50:00,87.16,87.16,86.9,86.99,14774.0,77.563,77.563,77.3316,77.4117,14774.0
2017-08-23 11:55:00,86.98,87.03,86.85,86.87,17211.0,77.4028,77.4473,77.2871,77.3049,17211.0
2017-08-23 12:00:00,86.87,86.87,86.76,86.79,10952.0,77.3049,77.3049,77.207,77.2337,10952.0
2017-08-23 12:05:00,86.77,86.83,86.77,86.78,7200.0,77.2159,77.2693,77.2159,77.2248,7200.0
2017-08-23 12:10:00,86.78,86.79,86.64,86.72,22269.0,77.2248,77.2337,77.1002,77.1714,22269.0
2017-08-23 12:15:00,86.73,86.74,86.64,86.66,12282.0,77.1803,77.1892,77.1002,77.118,12282.0
2017-08-23 12:20:00,86.65,86.79,86.56,86.75,66325.0,77.1091,77.2337,77.029,77.1981,66325.0
2017-08-23 12:25:00,86.75,86.88,86.74,86.84,9758.0,77.1981,77.3138,77.1892,77.2782,9758.0
2017-08-23 12:30:00,86.82,86.88,86.74,86.82,10704.0,77.2604,77.3138,77.1892,77.2604,10704.0
2017-08-23 12:35:00,86.85,86.86,86.77,86.82,15346.0,77.2871,77.296,77.2159,77.2604,15346.0
2017-08-23 12:40:00,86.81,86.93,86.81,86.91,5559.0,77.2515,77.3583,77.2515,77.3405,5559.0
2017-08-23 12:45:00,86.91,86.91,86.67,86.67,12313.0,77.3405,77.3405,77.1269,77.1269,12313.0
2017-08-23 12:50:00,86.67,86.68,86.55,86.56,21444.0,77.1269,77.1358,77.0201,77.029,21444.0
2017-08-23 12:55:00,86.58,86.62,86.48,86.55,25750.0,77.0468,77.0824,76.9578,77.0201,25750.0
2017-08-23 13:00:00,86.55,86.58,86.51,86.53,16932.0,77.0201,77.0468,76.9845,77.0023,16932.0
2017-08-23 13:05:00,86.53,86.53,86.45,86.52,10237.0,77.0023,77.0023,76.9311,76.9934,10237.0
2017-08-23 13:10:00,86.54,86.76,86.49,86.71,21872.0,77.0112,77.207,76.9667,77.1625,21872.0
2017-08-23 13:15:00,86.73,86.76,86.58,86.58,10382.0,77.1803,77.207,77.0468,77.0468,10382.0
2017-08-23 13:20:00,86.6,86.6,86.42,86.42,10340.0,77.0646,77.0646,76.9044,76.9044,10340.0
2017-08-23 13:25:00,86.44,86.51,86.42,86.44,14041.0,76.9222,76.9845,76.9044,76.9222,14041.0
2017-08-23 13:30:00,86.43,86.44,86.29,86.33,22673.0,76.9133,76.9222,76.7888,76.8244,22673.0
2017-08-23 13:35:00,86.32,86.36,86.19,86.21,20022.0,76.8155,76.8511,76.6998,76.7176,20022.0
2017-08-23 13:40:00,86.23,86.41,86.19,86.32,39782.0,76.7354,76.8955,76.6998,76.8155,39782.0
2017-08-23 13:45:00,86.33,86.51,86.27,86.32,21453.0,76.8244,76.9845,76.771,76.8155,21453.0
2017-08-23 13:50:00,86.35,86.39,86.21,86.33,12115.0,76.8422,76.8777,76.7176,76.8244,12115.0
2017-08-23 13:55:00,86.35,86.45,86.24,86.41,13621.0,76.8422,76.9311,76.7443,76.8955,13621.0
2017-08-23 14:00:00,86.39,86.47,86.24,86.46,26087.0,76.8777,76.9489,76.7443,76.94,26087.0
2017-08-23 14:05:00,86.45,86.46,86.28,86.3,4500.0,76.9311,76.94,76.7799,76.7977,4500.0
2017-08-23 14:10:00,86.31,86.42,86.29,86.33,15971.0,76.8066,76.9044,76.7888,76.8244,15971.0
2017-08-23 14:15:00,86.29,86.38,86.27,86.34,22317.0,76.7888,76.8688,76.771,76.8333,22317.0
2017-08-23 14:20:00,86.35,86.35,86.19,86.22,21146.0,76.8422,76.8422,76.6998,76.7265,21146.0
2017-08-23 14:25:00,86.22,86.29,86.18,86.23,19529.0,76.7265,76.7888,76.6909,76.7354,19529.0
2017-08-23 14:30:00,86.24,86.3,86.17,86.25,17084.0,76.7443,76.7977,76.682,76.7532,17084.0
2017-08-23 14:35:00,86.24,86.28,86.18,86.24,14094.0,76.7443,76.7799,76.6909,76.7443,14094.0
2017-08-23 14:40:00,86.27,86.4,86.23,86.38,18618.0,76.771,76.8866,76.7354,76.8688,18618.0
2017-08-23 14:45:00,86.38,86.41,86.28,86.28,12986.0,76.8688,76.8955,76.7799,76.7799,12986.0
2017-08-23 14:50:00,86.28,86.5,86.28,86.48,24894.0,76.7799,76.9756,76.7799,76.9578,24894.0
2017-08-23 14:55:00,86.48,86.61,86.46,86.59,16517.0,76.9578,77.0735,76.94,77.0557,16517.0
2017-08-23 15:00:00,86.6,86.61,86.55,86.6,17499.0,77.0646,77.0735,77.0201,77.0646,17499.0
2017-08-23 15:05:00,86.59,86.61,86.48,86.48,13261.0,77.0557,77.0735,76.9578,76.9578,13261.0
2017-08-23 15:10:00,86.47,86.47,86.34,86.34,15377.0,76.9489,76.9489,76.8333,76.8333,15377.0
2017-08-23 15:15:00,86.33,86.4,86.31,86.32,18642.0,76.8244,76.8866,76.8066,76.8155,18642.0
2017-08-23 15:20:00,86.33,86.34,86.26,86.28,18150.0,76.8244,76.8333,76.7621,76.7799,18150.0
2017-08-23 15:25:00,86.29,86.39,86.28,86.28,21933.0,76.7888,76.8777,76.7799,76.7799,21933.0
2017-08-23 15:30:00,86.29,86.35,86.23,86.35,25024.0,76.7888,76.8422,76.7354,76.8422,25024.0
2017-08-23 15:35:00,86.35,86.5,86.34,86.49,27104.0,76.8422,76.9756,76.8333,76.9667,27104.0
2017-08-23 15:40:00,86.49,86.53,86.46,86.48,27567.0,76.9667,77.0023,76.94,76.9578,27567.0
2017-08-23 15:45:00,86.49,86.51,86.3,86.3,40858.0,76.9667,76.9845,76.7977,76.7977,40858.0
2017-08-23 15:50:00,86.32,86.32,86.22,86.23,55798.0,76.8155,76.8155,76.7265,76.7354,55798.0
2017-08-23 15:55:00,86.23,86.33,86.19,86.2,108574.0,76.7354,76.8244,76.6998,76.7087,108574.0
2017-08-24 09:30:00,86.41,86.44,86.2,86.41,8116.0,76.8955,76.9222,76.7087,76.8955,8116.0
2017-08-24 09:35:00,86.4,86.4,86.21,86.21,1280.0,76.8866,76.8866,76.7176,76.7176,1280.0
2017-08-24 09:40:00,86.27,86.41,86.27,86.35,12842.0,76.771,76.8955,76.771,76.8422,12842.0
2017-08-24 09:45:00,86.4,86.4,86.31,86.31,2696.0,76.8866,76.8866,76.8066,76.8066,2696.0
2017-08-24 09:50:00,86.31,86.31,86.08,86.08,6067.0,76.8066,76.8066,76.6019,76.6019,6067.0
2017-08-24 09:55:00,86.08,86.22,85.92,85.92,9888.0,76.6019,76.7265,76.4595,76.4595,9888.0
2017-08-24 10:00:00,85.92,86.11,85.91,86.0,5210.0,76.4595,76.6286,76.4506,76.5307,5210.0
2017-08-24 10:05:00,86.0,86.08,85.96,86.0,6312.0,76.5307,76.6019,76.4951,76.5307,6312.0
2017-08-24 10:10:00,86.03,86.04,85.93,86.04,4453.0,76.5574,76.5663,76.4684,76.5663,4453.0
2017-08-24 10:15:00,86.05,86.05,85.92,85.99,18229.0,76.5752,76.5752,76.4595,76.5218,18229.0
2017-08-24 10:20:00,86.01,86.06,85.97,86.06,3422.0,76.5396,76.5841,76.504,76.5841,3422.0
2017-08-24 10:25:00,86.06,86.17,86.04,86.15,8192.0,76.5841,76.682,76.5663,76.6642,8192.0
2017-08-24 10:30:00,86.15,86.18,86.12,86.14,11663.0,76.6642,76.6909,76.6375,76.6553,11663.0
2017-08-24 10:35:00,86.11,86.24,86.11,86.21,5178.0,76.6286,76.7443,76.6286,76.7176,5178.0
2017-08-24 10:40:00,86.19,86.24,86.16,86.2,7872.0,76.6998,76.7443,76.6731,76.7087,7872.0
2017-08-24 10:45:00,86.18,86.23,86.16,86.19,6381.0,76.6909,76.7354,76.6731,76.6998,6381.0
2017-08-24 10:50:00,86.21,86.37,86.21,86.27,8735.0,76.7176,76.8599,76.7176,76.771,8735.0
2017-08-24 10:55:00,86.28,86.37,86.24,86.24,5256.0,76.7799,76.8599,76.7443,76.7443,5256.0
2017-08-24 11:00:00,86.22,86.27,86.22,86.27,1751.0,76.7265,76.771,76.7265,76.771,1751.0
2017-08-24 11:05:00,86.29,86.33,86.21,86.27,8320.0,76.7888,76.8244,76.7176,76.771,8320.0
2017-08-24 11:10:00,86.27,86.28,86.11,86.14,13585.0,76.771,76.7799,76.6286,76.6553,13585.0
2017-08-24 11:15:00,86.15,86.16,86.1,86.14,9060.0,76.6642,76.6731,76.6197,76.6553,9060.0
2017-08-24 11:20:00,86.12,86.18,86.05,86.18,11662.0,76.6375,76.6909,76.5752,76.6909,11662.0
2017-08-24 11:25:00,86.19,86.2,86.12,86.2,6629.0,76.6998,76.7087,76.6375,76.7087,6629.0
2017-08-24 11:30:00,86.2,86.22,86.03,86.05,6042.0,76.7087,76.7265,76.5574,76.5752,6042.0
2017-08-24 11:35:00,86.04,86.09,86.04,86.09,900.0,76.5663,76.6108,76.5663,76.6108,900.0
2017-08-24 11:40:00,86.09,86.2,86.07,86.16,4257.0,76.6108,76.7087,76.593,76.6731,4257.0
2017-08-24 11:45:00,86.18,86.24,86.16,86.24,1800.0,76.6909,76.7443,76.6731,76.7443,1800.0
2017-08-24 11:50:00,86.23,86.25,86.14,86.14,5831.0,76.7354,76.7532,76.6553,76.6553,5831.0
2017-08-24 11:55:00,86.18,86.2,86.15,86.2,2935.0,76.6909,76.7087,76.6642,76.7087,2935.0
2017-08-24 12:00:00,86.2,86.24,86.17,86.2,13470.0,76.7087,76.7443,76.682,76.7087,13470.0
2017-08-24 12:05:00,86.24,86.31,86.24,86.24,13758.0,76.7443,76.8066,76.7443,76.7443,13758.0
2017-08-24 12:10:00,86.25,86.35,86.24,86.29,12528.0,76.7532,76.8422,76.7443,76.7888,12528.0
2017-08-24 12:15:00,86.29,86.29,86.25,86.26,2227.0,76.7888,76.7888,76.7532,76.7621,2227.0
2017-08-24 12:20:00,86.27,86.42,86.22,86.35,17875.0,76.771,76.9044,76.7265,76.8422,17875.0
2017-08-24 12:25:00,86.38,86.46,86.38,86.45,7054.0,76.8688,76.94,76.8688,76.9311,7054.0
2017-08-24 12:30:00,86.43,86.57,86.43,86.57,4635.0,76.9133,77.0379,76.9133,77.0379,4635.0
2017-08-24 12:35:00,86.54,86.58,86.49,86.53,11050.0,77.0112,77.0468,76.9667,77.0023,11050.0
2017-08-24 12:40:00,86.55,86.62,86.53,86.57,6393.0,77.0201,77.0824,77.0023,77.0379,6393.0
2017-08-24 12:45:00,86.57,86.58,86.55,86.57,4459.0,77.0379,77.0468,77.0201,77.0379,4459.0
2017-08-24 12:50:00,86.57,86.57,86.49,86.49,4948.0,77.0379,77.0379,76.9667,76.9667,4948.0
2017-08-24 12:55:00,86.51,86.54,86.49,86.49,5415.0,76.9845,77.0112,76.9667,76.9667,5415.0
2017-08-24 13:00:00,86.47,86.52,86.46,86.49,10933.0,76.9489,76.9934,76.94,76.9667,10933.0
2017-08-24 13:05:00,86.53,86.53,86.49,86.52,8456.0,77.0023,77.0023,76.9667,76.9934,8456.0
2017-08-24 13:10:00,86.53,86.64,86.52,86.61,2905.0,77.0023,77.1002,76.9934,77.0735,2905.0
2017-08-24 13:15:00,86.62,86.67,86.61,86.66,3007.0,77.0824,77.1269,77.0735,77.118,3007.0
2017-08-24 13:20:00,86.66,86.67,86.62,86.63,4109.0,77.118,77.1269,77.0824,77.0913,4109.0
2017-08-24 13:25:00,86.63,86.65,86.62,86.62,3405.0,77.0913,77.1091,77.0824,77.0824,3405.0
2017-08-24 13:30:00,86.59,86.6,86.51,86.6,5691.0,77.0557,77.0646,76.9845,77.0646,5691.0
2017-08-24 13:35:00,86.58,86.61,86.57,86.59,4000.0,77.0468,77.0735,77.0379,77.0557,4000.0
2017-08-24 13:40:00,86.59,86.62,86.58,86.58,2450.0,77.0557,77.0824,77.0468,77.0468,2450.0
2017-08-24 13:45:00,86.55,86.56,86.53,86.53,4000.0,77.0201,77.029,77.0023,77.0023,4000.0
2017-08-24 13:50:00,86.55,86.66,86.55,86.62,4485.0,77.0201,77.118,77.0201,77.0824,4485.0
2017-08-24 13:55:00,86.6,86.64,86.58,86.62,2500.0,77.0646,77.1002,77.0468,77.0824,2500.0
2017-08-24 14:00:00,86.62,86.64,86.61,86.61,1866.0,77.0824,77.1002,77.0735,77.0735,1866.0
2017-08-24 14:05:00,86.62,86.64,86.53,86.56,5844.0,77.0824,77.1002,77.0023,77.029,5844.0
2017-08-24 14:10:00,86.56,86.58,86.56,86.57,8222.0,77.029,77.0468,77.029,77.0379,8222.0
2017-08-24 14:15:00,86.59,86.61,86.57,86.61,1700.0,77.0557,77.0735,77.0379,77.0735,1700.0
2017-08-24 14:20:00,86.63,86.67,86.63,86.64,1433.0,77.0913,77.1269,77.0913,77.1002,1433.0
2017-08-24 14:25:00,86.65,86.69,86.65,86.67,6731.0,77.1091,77.1447,77.1091,77.1269,6731.0
2017-08-24 14:30:00,86.68,86.71,86.66,86.7,2375.0,77.1358,77.1625,77.118,77.1536,2375.0
2017-08-24 14:35:00,86.68,86.71,86.68,86.69,1775.0,77.1358,77.1625,77.1358,77.1447,1775.0
2017-08-24 14:40:00,86.69,86.69,86.56,86.59,9616.0,77.1447,77.1447,77.029,77.0557,9616.0
2017-08-24 14:45:00,86.55,86.58,86.47,86.55,9112.0,77.0201,77.0468,76.9489,77.0201,9112.0
2017-08-24 14:50:00,86.57,86.6,86.52,86.58,4770.0,77.0379,77.0646,76.9934,77.0468,4770.0
2017-08-24 14:55:00,86.58,86.6,86.57,86.59,4333.0,77.0468,77.0646,77.0379,77.0557,4333.0
2017-08-24 15:00:00,86.59,86.6,86.5,86.51,11898.0,77.0557,77.0646,76.9756,76.9845,11898.0
2017-08-24 15:05:00,86.52,86.56,86.49,86.53,8200.0,76.9934,77.029,76.9667,77.0023,8200.0
2017-08-24 15:10:00,86.52,86.66,86.52,86.64,9547.0,76.9934,77.118,76.9934,77.1002,9547.0
2017-08-24 15:15:00,86.64,86.65,86.61,86.62,8926.0,77.1002,77.1091,77.0735,77.0824,8926.0
2017-08-24 15:20:00,86.62,86.62,86.57,86.59,7995.0,77.0824,77.0824,77.0379,77.0557,7995.0
2017-08-24 15:25:00,86.58,86.61,86.57,86.6,8528.0,77.0468,77.0735,77.0379,77.0646,8528.0
2017-08-24 15:30:00,86.59,86.6,86.52,86.57,17673.0,77.0557,77.0646,76.9934,77.0379,17673.0
2017-08-24 15:35:00,86.56,86.66,86.52,86.66,12781.0,77.029,77.118,76.9934,77.118,12781.0
2017-08-24 15:40:00,86.66,86.7,86.52,86.54,20898.0,77.118,77.1536,76.9934,77.0112,20898.0
2017-08-24 15:45:00,86.52,86.54,86.51,86.53,16795.0,76.9934,77.0112,76.9845,77.0023,16795.0
2017-08-24 15:50:00,86.53,86.56,86.5,86.54,26583.0,77.0023,77.029,76.9756,77.0112,26583.0
2017-08-24 15:55:00,86.53,86.55,86.49,86.51,45229.0,77.0023,77.0201,76.9667,76.9845,45229.0
2017-08-25 09:30:00,86.76,86.81,86.53,86.54,14580.0,77.207,77.2515,77.0023,77.0112,14580.0
2017-08-25 09:35:00,86.58,86.68,86.55,86.67,2000.0,77.0468,77.1358,77.0201,77.1269,2000.0
2017-08-25 09:40:00,86.7,86.88,86.61,86.76,8671.0,77.1536,77.3138,77.0735,77.207,8671.0
2017-08-25 09:45:00,86.86,87.17,86.85,87.14,20152.0,77.296,77.5719,77.2871,77.5452,20152.0
2017-08-25 09:50:00,87.15,87.47,87.11,87.3,10463.0,77.5541,77.8388,77.5185,77.6875,10463.0
2017-08-25 09:55:00,87.3,87.36,87.25,87.32,3644.0,77.6875,77.7409,77.6431,77.7053,3644.0
2017-08-25 10:00:00,87.24,87.34,87.24,87.34,1535.0,77.6342,77.7231,77.6342,77.7231,1535.0
2017-08-25 10:05:00,87.3,87.3,87.15,87.16,4505.0,77.6875,77.6875,77.5541,77.563,4505.0
2017-08-25 10:10:00,87.15,87.23,87.13,87.2,9400.0,77.5541,77.6253,77.5363,77.5986,9400.0
2017-08-25 10:15:00,87.22,87.36,87.19,87.36,21427.0,77.6164,77.7409,77.5897,77.7409,21427.0
2017-08-25 10:20:00,87.35,87.35,87.25,87.26,3721.0,77.732,77.732,77.6431,77.652,3721.0
2017-08-25 10:25:00,87.28,87.28,87.16,87.17,9927.0,77.6698,77.6698,77.563,77.5719,9927.0
2017-08-25 10:30:00,87.21,87.23,87.19,87.22,4190.0,77.6075,77.6253,77.5897,77.6164,4190.0
2017-08-25 10:35:00,87.23,87.25,87.02,87.07,31109.0,77.6253,77.6431,77.4384,77.4829,31109.0
2017-08-25 10:40:00,87.06,87.09,86.97,87.08,8055.0,77.474,77.5007,77.3939,77.4918,8055.0
2017-08-25 10:45:00,87.05,87.06,86.85,86.85,8180.0,77.4651,77.474,77.2871,77.2871,8180.0
2017-08-25 10:50:00,86.83,86.97,86.83,86.92,9970.0,77.2693,77.3939,77.2693,77.3494,9970.0
2017-08-25 10:55:00,86.94,86.94,86.77,86.86,12488.0,77.3672,77.3672,77.2159,77.296,12488.0
2017-08-25 11:00:00,86.83,86.88,86.8,86.81,7537.0,77.2693,77.3138,77.2426,77.2515,7537.0
2017-08-25 11:05:00,86.77,86.8,86.66,86.8,4957.0,77.2159,77.2426,77.118,77.2426,4957.0
2017-08-25 11:10:00,86.81,86.85,86.72,86.72,4026.0,77.2515,77.2871,77.1714,77.1714,4026.0
2017-08-25 11:15:00,86.79,86.83,86.66,86.73,17643.0,77.2337,77.2693,77.118,77.1803,17643.0
2017-08-25 11:20:00,86.75,86.75,86.66,86.7,10473.0,77.1981,77.1981,77.118,77.1536,10473.0
2017-08-25 11:25:00,86.73,86.75,86.67,86.67,7238.0,77.1803,77.1981,77.1269,77.1269,7238.0
2017-08-25 11:30:00,86.66,86.71,86.61,86.65,9968.0,77.118,77.1625,77.0735,77.1091,9968.0
2017-08-25 11:35:00,86.65,86.73,86.65,86.65,6400.0,77.1091,77.1803,77.1091,77.1091,6400.0
2017-08-25 11:40:00,86.65,86.88,86.65,86.88,14067.0,77.1091,77.3138,77.1091,77.3138,14067.0
2017-08-25 11:45:00,86.88,86.94,86.87,86.9,4261.0,77.3138,77.3672,77.3049,77.3316,4261.0
2017-08-25 11:50:00,86.92,86.92,86.79,86.87,5751.0,77.3494,77.3494,77.2337,77.3049,5751.0
2017-08-25 11:55:00,86.88,86.92,86.83,86.83,7603.0,77.3138,77.3494,77.2693,77.2693,7603.0
2017-08-25 12:00:00,86.83,86.84,86.55,86.67,23696.0,77.2693,77.2782,77.0201,77.1269,23696.0
2017-08-25 12:05:00,86.67,86.76,86.67,86.72,2949.0,77.1269,77.207,77.1269,77.1714,2949.0
2017-08-25 12:10:00,86.72,86.75,86.69,86.75,1200.0,77.1714,77.1981,77.1447,77.1981,1200.0
2017-08-25 12:15:00,86.75,86.75,86.68,86.7,3034.0,77.1981,77.1981,77.1358,77.1536,3034.0
2017-08-25 12:20:00,86.73,86.76,86.65,86.74,5187.0,77.1803,77.207,77.1091,77.1892,5187.0
2017-08-25 12:25:00,86.73,86.73,86.61,86.64,9199.0,77.1803,77.1803,77.0735,77.1002,9199.0
2017-08-25 12:30:00,86.63,86.65,86.52,86.56,4370.0,77.0913,77.1091,76.9934,77.029,4370.0
2017-08-25 12:35:00,86.59,86.64,86.51,86.64,4033.0,77.0557,77.1002,76.9845,77.1002,4033.0
2017-08-25 12:40:00,86.62,86.63,86.57,86.59,3109.0,77.0824,77.0913,77.0379,77.0557,3109.0
2017-08-25 12:45:00,86.58,86.58,86.44,86.45,7781.0,77.0468,77.0468,76.9222,76.9311,7781.0
2017-08-25 12:50:00,86.45,86.59,86.45,86.57,6200.0,76.9311,77.0557,76.9311,77.0379,6200.0
2017-08-25 12:55:00,86.6,86.67,86.59,86.65,9621.0,77.0646,77.1269,77.0557,77.1091,9621.0
2017-08-25 13:00:00,86.64,86.64,86.61,86.61,3950.0,77.1002,77.1002,77.0735,77.0735,3950.0
2017-08-25 13:05:00,86.63,86.63,86.53,86.56,8246.0,77.0913,77.0913,77.0023,77.029,8246.0
2017-08-25 13:10:00,86.56,86.64,86.55,86.64,3900.0,77.029,77.1002,77.0201,77.1002,3900.0
2017-08-25 13:15:00,86.67,86.71,86.67,86.7,3979.0,77.1269,77.1625,77.1269,77.1536,3979.0
2017-08-25 13:20:00,86.69,86.73,86.69,86.71,3278.0,77.1447,77.1803,77.1447,77.1625,3278.0
2017-08-25 13:25:00,86.7,86.76,86.7,86.7,3707.0,77.1536,77.207,77.1536,77.1536,3707.0
2017-08-25 13:30:00,86.69,86.69,86.59,86.6,7250.0,77.1447,77.1447,77.0557,77.0646,7250.0
2017-08-25 13:35:00,86.59,86.67,86.59,86.67,4300.0,77.0557,77.1269,77.0557,77.1269,4300.0
2017-08-25 13:40:00,86.67,86.69,86.65,86.65,3400.0,77.1269,77.1447,77.1091,77.1091,3400.0
2017-08-25 13:45:00,86.65,86.65,86.62,86.64,3816.0,77.1091,77.1091,77.0824,77.1002,3816.0
2017-08-25 13:50:00,86.63,86.65,86.61,86.62,1796.0,77.0913,77.1091,77.0735,77.0824,1796.0
2017-08-25 13:55:00,86.62,86.7,86.62,86.69,7351.0,77.0824,77.1536,77.0824,77.1447,7351.0
2017-08-25 14:00:00,86.7,86.76,86.69,86.74,4168.0,77.1536,77.207,77.1447,77.1892,4168.0
2017-08-25 14:05:00,86.77,86.8,86.73,86.73,5205.0,77.2159,77.2426,77.1803,77.1803,5205.0
2017-08-25 14:10:00,86.74,86.78,86.74,86.77,2800.0,77.1892,77.2248,77.1892,77.2159,2800.0
2017-08-25 14:15:00,86.77,86.77,86.66,86.7,10758.0,77.2159,77.2159,77.118,77.1536,10758.0
2017-08-25 14:20:00,86.72,86.72,86.71,86.71,1200.0,77.1714,77.1714,77.1625,77.1625,1200.0
2017-08-25 14:25:00,86.72,86.73,86.6,86.65,15384.0,77.1714,77.1803,77.0646,77.1091,15384.0
2017-08-25 14:30:00,86.66,86.71,86.66,86.69,11339.0,77.118,77.1625,77.118,77.1447,11339.0
2017-08-25 14:35:00,86.7,86.71,86.68,86.7,3630.0,77.1536,77.1625,77.1358,77.1536,3630.0
2017-08-25 14:40:00,86.7,86.71,86.68,86.7,5004.0,77.1536,77.1625,77.1358,77.1536,5004.0
2017-08-25 14:45:00,86.71,86.71,86.69,86.7,3748.0,77.1625,77.1625,77.1447,77.1536,3748.0
2017-08-25 14:50:00,86.7,86.71,86.66,86.66,7425.0,77.1536,77.1625,77.118,77.118,7425.0
2017-08-25 14:55:00,86.67,86.74,86.67,86.74,5982.0,77.1269,77.1892,77.1269,77.1892,5982.0
2017-08-25 15:00:00,86.76,86.77,86.71,86.71,6772.0,77.207,77.2159,77.1625,77.1625,6772.0
2017-08-25 15:05:00,86.74,86.79,86.74,86.79,6731.0,77.1892,77.2337,77.1892,77.2337,6731.0
2017-08-25 15:10:00,86.79,86.9,86.79,86.84,20856.0,77.2337,77.3316,77.2337,77.2782,20856.0
2017-08-25 15:15:00,86.84,86.93,86.84,86.91,4590.0,77.2782,77.3583,77.2782,77.3405,4590.0
2017-08-25 15:20:00,86.92,87.0,86.92,86.96,12159.0,77.3494,77.4206,77.3494,77.385,12159.0
2017-08-25 15:25:00,86.97,87.04,86.93,86.99,10813.0,77.3939,77.4562,77.3583,77.4117,10813.0
2017-08-25 15:30:00,86.96,87.0,86.95,86.97,9597.0,77.385,77.4206,77.3761,77.3939,9597.0
2017-08-25 15:35:00,86.99,86.99,86.87,86.87,6629.0,77.4117,77.4117,77.3049,77.3049,6629.0
2017-08-25 15:40:00,86.87,86.97,86.86,86.94,11883.0,77.3049,77.3939,77.296,77.3672,11883.0
2017-08-25 15:45:00,86.94,87.0,86.93,87.0,11587.0,77.3672,77.4206,77.3583,77.4206,11587.0
2017-08-25 15:50:00,87.0,87.01,86.96,86.99,13483.0,77.4206,77.4295,77.385,77.4117,13483.0
2017-08-25 15:55:00,86.99,86.99,86.85,86.88,30446.0,77.4117,77.4117,77.2871,77.3138,30446.0
2017-08-28 09:30:00,87.02,87.35,87.02,87.26,13048.0,77.4384,77.732,77.4384,77.652,13048.0
2017-08-28 09:35:00,87.13,87.26,87.13,87.24,600.0,77.5363,77.652,77.5363,77.6342,600.0
2017-08-28 09:40:00,87.23,87.23,87.12,87.13,826.0,77.6253,77.6253,77.5274,77.5363,826.0
2017-08-28 09:45:00,87.16,87.34,87.1,87.34,8845.0,77.563,77.7231,77.5096,77.7231,8845.0
2017-08-28 09:50:00,87.41,87.44,87.32,87.35,13444.0,77.7854,77.8121,77.7053,77.732,13444.0
2017-08-28 09:55:00,87.36,87.41,87.36,87.38,1602.0,77.7409,77.7854,77.7409,77.7587,1602.0
2017-08-28 10:00:00,87.44,87.52,87.33,87.52,18933.0,77.8121,77.8833,77.7142,77.8833,18933.0
2017-08-28 10:05:00,87.48,87.58,87.48,87.53,22627.0,77.8477,77.9367,77.8477,77.8922,22627.0
2017-08-28 10:10:00,87.54,87.57,87.5,87.57,1605.0,77.9011,77.9278,77.8655,77.9278,1605.0
2017-08-28 10:15:00,87.57,87.57,87.46,87.46,6874.0,77.9278,77.9278,77.8299,77.8299,6874.0
2017-08-28 10:20:00,87.46,87.48,87.37,87.37,2454.0,77.8299,77.8477,77.7498,77.7498,2454.0
2017-08-28 10:25:00,87.37,87.37,87.24,87.24,1390.0,77.7498,77.7498,77.6342,77.6342,1390.0
2017-08-28 10:30:00,87.23,87.41,87.23,87.3,4656.0,77.6253,77.7854,77.6253,77.6875,4656.0
2017-08-28 10:35:00,87.3,87.46,87.3,87.42,5250.0,77.6875,77.8299,77.6875,77.7943,5250.0
2017-08-28 10:40:00,87.4,87.44,87.39,87.44,913.0,77.7765,77.8121,77.7676,77.8121,913.0
2017-08-28 10:45:00,87.42,87.52,87.42,87.47,4047.0,77.7943,77.8833,77.7943,77.8388,4047.0
2017-08-28 10:50:00,87.49,87.5,87.44,87.5,3189.0,77.8566,77.8655,77.8121,77.8655,3189.0
2017-08-28 10:55:00,87.51,87.62,87.51,87.62,6914.0,77.8744,77.9723,77.8744,77.9723,6914.0
2017-08-28 11:00:00,87.57,87.62,87.54,87.6,3379.0,77.9278,77.9723,77.9011,77.9545,3379.0
2017-08-28 11:05:00,87.56,87.6,87.52,87.52,3330.0,77.9189,77.9545,77.8833,77.8833,3330.0
2017-08-28 11:10:00,87.52,87.56,87.48,87.48,2843.0,77.8833,77.9189,77.8477,77.8477,2843.0
2017-08-28 11:15:00,87.47,87.61,87.47,87.59,4303.0,77.8388,77.9634,77.8388,77.9456,4303.0
2017-08-28 11:20:00,87.61,87.61,87.46,87.46,2097.0,77.9634,77.9634,77.8299,77.8299,2097.0
2017-08-28 11:25:00,87.46,87.49,87.46,87.49,1342.0,77.8299,77.8566,77.8299,77.8566,1342.0
2017-08-28 11:30:00,87.5,87.96,87.45,87.58,21316.0,77.8655,78.2749,77.821,77.9367,21316.0
2017-08-28 11:35:00,87.57,87.57,87.41,87.41,3930.0,77.9278,77.9278,77.7854,77.7854,3930.0
2017-08-28 11:40:00,87.38,87.43,87.35,87.36,2163.0,77.7587,77.8032,77.732,77.7409,2163.0
2017-08-28 11:45:00,87.43,87.44,87.35,87.43,14030.0,77.8032,77.8121,77.732,77.8032,14030.0
2017-08-28 11:50:00,87.43,87.57,87.37,87.54,20124.0,77.8032,77.9278,77.7498,77.9011,20124.0
2017-08-28 11:55:00,87.48,87.54,87.43,87.51,8654.0,77.8477,77.9011,77.8032,77.8744,8654.0
2017-08-28 12:00:00,87.48,87.49,87.39,87.43,4273.0,77.8477,77.8566,77.7676,77.8032,4273.0
2017-08-28 12:05:00,87.43,87.48,87.38,87.38,2508.0,77.8032,77.8477,77.7587,77.7587,2508.0
2017-08-28 12:10:00,87.38,87.5,87.38,87.5,3796.0,77.7587,77.8655,77.7587,77.8655,3796.0
2017-08-28 12:15:00,87.5,87.5,87.45,87.45,3596.0,77.8655,77.8655,77.821,77.821,3596.0
2017-08-28 12:20:00,87.46,87.46,87.36,87.4,7330.0,77.8299,77.8299,77.7409,77.7765,7330.0
2017-08-28 12:25:00,87.4,87.4,87.36,87.4,4458.0,77.7765,77.7765,77.7409,77.7765,4458.0
2017-08-28 12:30:00,87.39,87.43,87.39,87.43,2600.0,77.7676,77.8032,77.7676,77.8032,2600.0
2017-08-28 12:35:00,87.43,87.48,87.4,87.41,7958.0,77.8032,77.8477,77.7765,77.7854,7958.0
2017-08-28 12:40:00,87.4,87.45,87.35,87.35,12744.0,77.7765,77.821,77.732,77.732,12744.0
2017-08-28 12:45:00,87.33,87.41,87.3,87.36,4570.0,77.7142,77.7854,77.6875,77.7409,4570.0
2017-08-28 12:50:00,87.33,87.39,87.33,87.37,4121.0,77.7142,77.7676,77.7142,77.7498,4121.0
2017-08-28 12:55:00,87.36,87.38,87.31,87.34,3740.0,77.7409,77.7587,77.6964,77.7231,3740.0
2017-08-28 13:00:00,87.32,87.47,87.32,87.44,10411.0,77.7053,77.8388,77.7053,77.8121,10411.0
2017-08-28 13:05:00,87.43,87.44,87.39,87.4,2910.0,77.8032,77.8121,77.7676,77.7765,2910.0
2017-08-28 13:10:00,87.4,87.4,87.33,87.33,1800.0,77.7765,77.7765,77.7142,77.7142,1800.0
2017-08-28 13:15:00,87.33,87.42,87.33,87.42,5700.0,77.7142,77.7943,77.7142,77.7943,5700.0
2017-08-28 13:20:00,87.4,87.48,87.4,87.47,4043.0,77.7765,77.8477,77.7765,77.8388,4043.0
2017-08-28 13:25:00,87.47,87.51,87.46,87.47,4799.0,77.8388,77.8744,77.8299,77.8388,4799.0
2017-08-28 13:30:00,87.48,87.48,87.45,87.46,2853.0,77.8477,77.8477,77.821,77.8299,2853.0
2017-08-28 13:35:00,87.46,87.46,87.41,87.44,3535.0,77.8299,77.8299,77.7854,77.8121,3535.0
2017-08-28 13:40:00,87.44,87.57,87.43,87.51,6340.0,77.8121,77.9278,77.8032,77.8744,6340.0
2017-08-28 13:45:00,87.51,87.52,87.49,87.5,1500.0,77.8744,77.8833,77.8566,77.8655,1500.0
2017-08-28 13:50:00,87.49,87.49,87.43,87.44,4113.0,77.8566,77.8566,77.8032,77.8121,4113.0
2017-08-28 13:55:00,87.46,87.54,87.45,87.54,4343.0,77.8299,77.9011,77.821,77.9011,4343.0
2017-08-28 14:00:00,87.5,87.5,87.42,87.45,2390.0,77.8655,77.8655,77.7943,77.821,2390.0
2017-08-28 14:05:00,87.44,87.5,87.42,87.45,4400.0,77.8121,77.8655,77.7943,77.821,4400.0
2017-08-28 14:10:00,87.44,87.48,87.43,87.47,4981.0,77.8121,77.8477,77.8032,77.8388,4981.0
2017-08-28 14:15:00,87.48,87.48,87.41,87.44,3455.0,77.8477,77.8477,77.7854,77.8121,3455.0
2017-08-28 14:20:00,87.46,87.46,87.4,87.44,2125.0,77.8299,77.8299,77.7765,77.8121,2125.0
2017-08-28 14:25:00,87.42,87.44,87.38,87.41,3138.0,77.7943,77.8121,77.7587,77.7854,3138.0
2017-08-28 14:30:00,87.41,87.43,87.4,87.41,3354.0,77.7854,77.8032,77.7765,77.7854,3354.0
2017-08-28 14:35:00,87.42,87.45,87.39,87.45,3185.0,77.7943,77.821,77.7676,77.821,3185.0
2017-08-28 14:40:00,87.44,87.44,87.4,87.41,1996.0,77.8121,77.8121,77.7765,77.7854,1996.0
2017-08-28 14:45:00,87.42,87.45,87.42,87.45,5077.0,77.7943,77.821,77.7943,77.821,5077.0
2017-08-28 14:50:00,87.45,87.45,87.35,87.36,5938.0,77.821,77.821,77.732,77.7409,5938.0
2017-08-28 14:55:00,87.36,87.38,87.32,87.34,4168.0,77.7409,77.7587,77.7053,77.7231,4168.0
2017-08-28 15:00:00,87.35,87.37,87.27,87.27,4487.0,77.732,77.7498,77.6609,77.6609,4487.0
2017-08-28 15:05:00,87.27,87.34,87.24,87.28,17474.0,77.6609,77.7231,77.6342,77.6698,17474.0
2017-08-28 15:10:00,87.28,87.28,87.24,87.24,3486.0,77.6698,77.6698,77.6342,77.6342,3486.0
2017-08-28 15:15:00,87.25,87.3,87.24,87.27,7910.0,77.6431,77.6875,77.6342,77.6609,7910.0
2017-08-28 15:20:00,87.28,87.32,87.27,87.32,7396.0,77.6698,77.7053,77.6609,77.7053,7396.0
2017-08-28 15:25:00,87.32,87.32,87.27,87.29,4264.0,77.7053,77.7053,77.6609,77.6786,4264.0
2017-08-28 15:30:00,87.3,87.38,87.3,87.3,9200.0,77.6875,77.7587,77.6875,77.6875,9200.0
2017-08-28 15:35:00,87.3,87.32,87.29,87.3,9906.0,77.6875,77.7053,77.6786,77.6875,9906.0
2017-08-28 15:40:00,87.3,87.35,87.28,87.33,13573.0,77.6875,77.732,77.6698,77.7142,13573.0
2017-08-28 15:45:00,87.3,87.32,87.25,87.27,16179.0,77.6875,77.7053,77.6431,77.6609,16179.0
2017-08-28 15:50:00,87.27,87.3,87.23,87.26,16209.0,77.6609,77.6875,77.6253,77.652,16209.0
2017-08-28 15:55:00,87.25,87.34,87.25,87.31,36999.0,77.6431,77.7231,77.6431,77.6964,36999.0
2017-08-29 09:30:00,86.89,86.89,86.57,86.75,13020.0,77.3227,77.3227,77.0379,77.1981,13020.0
2017-08-29 09:35:00,86.78,87.2,86.76,86.76,19052.0,77.2248,77.5986,77.207,77.207,19052.0
2017-08-29 09:40:00,86.78,86.89,86.73,86.8,8070.0,77.2248,77.3227,77.1803,77.2426,8070.0
2017-08-29 09:45:00,86.79,87.15,86.79,87.12,12600.0,77.2337,77.5541,77.2337,77.5274,12600.0
2017-08-29 09:50:00,87.12,87.14,87.03,87.04,1400.0,77.5274,77.5452,77.4473,77.4562,1400.0
2017-08-29 09:55:00,87.08,87.18,86.99,87.07,9403.0,77.4918,77.5808,77.4117,77.4829,9403.0
2017-08-29 10:00:00,87.01,87.06,86.85,87.0,9960.0,77.4295,77.474,77.2871,77.4206,9960.0
2017-08-29 10:05:00,86.98,86.98,86.85,86.85,1923.0,77.4028,77.4028,77.2871,77.2871,1923.0
2017-08-29 10:10:00,86.85,86.89,86.82,86.89,4900.0,77.2871,77.3227,77.2604,77.3227,4900.0
2017-08-29 10:15:00,86.89,87.0,86.86,86.92,4446.0,77.3227,77.4206,77.296,77.3494,4446.0
2017-08-29 10:20:00,86.92,86.98,86.91,86.96,3442.0,77.3494,77.4028,77.3405,77.385,3442.0
2017-08-29 10:25:00,86.94,87.1,86.94,87.02,5400.0,77.3672,77.5096,77.3672,77.4384,5400.0
2017-08-29 10:30:00,87.04,87.19,86.98,87.05,10219.0,77.4562,77.5897,77.4028,77.4651,10219.0
2017-08-29 10:35:00,87.07,87.1,87.05,87.06,4900.0,77.4829,77.5096,77.4651,77.474,4900.0
2017-08-29 10:40:00,87.09,87.18,87.08,87.18,2328.0,77.5007,77.5808,77.4918,77.5808,2328.0
2017-08-29 10:45:00,87.13,87.2,87.1,87.16,8099.0,77.5363,77.5986,77.5096,77.563,8099.0
2017-08-29 10:50:00,87.15,87.2,87.12,87.17,9135.0,77.5541,77.5986,77.5274,77.5719,9135.0
2017-08-29 10:55:00,87.16,87.16,87.09,87.09,1800.0,77.563,77.563,77.5007,77.5007,1800.0
2017-08-29 11:00:00,87.1,87.12,87.06,87.12,2350.0,77.5096,77.5274,77.474,77.5274,2350.0
2017-08-29 11:05:00,87.13,87.19,87.11,87.19,4250.0,77.5363,77.5897,77.5185,77.5897,4250.0
2017-08-29 11:10:00,87.19,87.19,87.07,87.1,4494.0,77.5897,77.5897,77.4829,77.5096,4494.0
2017-08-29 11:15:00,87.12,87.13,87.02,87.02,14348.0,77.5274,77.5363,77.4384,77.4384,14348.0
2017-08-29 11:20:00,87.04,87.13,87.03,87.06,12900.0,77.4562,77.5363,77.4473,77.474,12900.0
2017-08-29 11:25:00,87.06,87.08,87.02,87.05,2768.0,77.474,77.4918,77.4384,77.4651,2768.0
2017-08-29 11:30:00,87.07,87.07,87.03,87.07,1149.0,77.4829,77.4829,77.4473,77.4829,1149.0
2017-08-29 11:35:00,87.04,87.06,87.01,87.04,6126.0,77.4562,77.474,77.4295,77.4562,6126.0
2017-08-29 11:40:00,87.07,87.08,87.03,87.05,6800.0,77.4829,77.4918,77.4473,77.4651,6800.0
2017-08-29 11:45:00,87.05,87.06,87.01,87.02,4800.0,77.4651,77.474,77.4295,77.4384,4800.0
2017-08-29 11:50:00,87.02,87.04,86.96,86.97,3315.0,77.4384,77.4562,77.385,77.3939,3315.0
2017-08-29 11:55:00,86.95,87.02,86.95,86.95,5180.0,77.3761,77.4384,77.3761,77.3761,5180.0
2017-08-29 12:00:00,86.9,86.95,86.9,86.95,2914.0,77.3316,77.3761,77.3316,77.3761,2914.0
2017-08-29 12:05:00,86.92,86.95,86.92,86.94,2000.0,77.3494,77.3761,77.3494,77.3672,2000.0
2017-08-29 12:10:00,86.93,87.0,86.93,86.96,6669.0,77.3583,77.4206,77.3583,77.385,6669.0
2017-08-29 12:15:00,86.96,86.97,86.94,86.96,5926.0,77.385,77.3939,77.3672,77.385,5926.0
2017-08-29 12:20:00,86.97,86.97,86.94,86.95,4008.0,77.3939,77.3939,77.3672,77.3761,4008.0
2017-08-29 12:25:00,86.95,86.97,86.95,86.96,1477.0,77.3761,77.3939,77.3761,77.385,1477.0
2017-08-29 12:30:00,86.95,87.0,86.95,86.98,3718.0,77.3761,77.4206,77.3761,77.4028,3718.0
2017-08-29 12:35:00,86.98,87.0,86.98,87.0,2600.0,77.4028,77.4206,77.4028,77.4206,2600.0
2017-08-29 12:40:00,86.99,87.0,86.97,86.97,2228.0,77.4117,77.4206,77.3939,77.3939,2228.0
2017-08-29 12:45:00,86.98,87.01,86.96,86.96,7305.0,77.4028,77.4295,77.385,77.385,7305.0
2017-08-29 12:50:00,86.97,86.99,86.9,86.9,3939.0,77.3939,77.4117,77.3316,77.3316,3939.0
2017-08-29 12:55:00,86.88,86.92,86.88,86.92,2800.0,77.3138,77.3494,77.3138,77.3494,2800.0
2017-08-29 13:00:00,86.93,86.95,86.92,86.93,1790.0,77.3583,77.3761,77.3494,77.3583,1790.0
2017-08-29 13:05:00,86.93,86.99,86.92,86.92,13728.0,77.3583,77.4117,77.3494,77.3494,13728.0
2017-08-29 13:10:00,86.93,86.95,86.9,86.91,13235.0,77.3583,77.3761,77.3316,77.3405,13235.0
2017-08-29 13:15:00,86.91,86.92,86.84,86.85,7393.0,77.3405,77.3494,77.2782,77.2871,7393.0
2017-08-29 13:20:00,86.86,86.89,86.84,86.89,2812.0,77.296,77.3227,77.2782,77.3227,2812.0
2017-08-29 13:25:00,86.88,86.94,86.86,86.86,12376.0,77.3138,77.3672,77.296,77.296,12376.0
2017-08-29 13:30:00,86.87,86.9,86.84,86.84,12316.0,77.3049,77.3316,77.2782,77.2782,12316.0
2017-08-29 13:35:00,86.84,86.85,86.74,86.77,8050.0,77.2782,77.2871,77.1892,77.2159,8050.0
2017-08-29 13:40:00,86.78,86.82,86.74,86.74,9299.0,77.2248,77.2604,77.1892,77.1892,9299.0
2017-08-29 13:45:00,86.74,86.74,86.67,86.7,5684.0,77.1892,77.1892,77.1269,77.1536,5684.0
2017-08-29 13:50:00,86.68,86.7,86.6,86.65,38260.0,77.1358,77.1536,77.0646,77.1091,38260.0
2017-08-29 13:55:00,86.64,86.68,86.62,86.64,52027.0,77.1002,77.1358,77.0824,77.1002,52027.0
2017-08-29 14:00:00,86.64,86.67,86.61,86.65,47648.0,77.1002,77.1269,77.0735,77.1091,47648.0
2017-08-29 14:05:00,86.64,86.64,86.57,86.59,8962.0,77.1002,77.1002,77.0379,77.0557,8962.0
2017-08-29 14:10:00,86.6,86.6,86.56,86.6,12044.0,77.0646,77.0646,77.029,77.0646,12044.0
2017-08-29 14:15:00,86.59,86.66,86.58,86.59,26164.0,77.0557,77.118,77.0468,77.0557,26164.0
2017-08-29 14:20:00,86.6,86.65,86.58,86.63,25311.0,77.0646,77.1091,77.0468,77.0913,25311.0
2017-08-29 14:25:00,86.68,86.82,86.67,86.81,7316.0,77.1358,77.2604,77.1269,77.2515,7316.0
2017-08-29 14:30:00,86.77,86.8,86.76,86.78,2646.0,77.2159,77.2426,77.207,77.2248,2646.0
2017-08-29 14:35:00,86.79,86.88,86.79,86.86,5109.0,77.2337,77.3138,77.2337,77.296,5109.0
2017-08-29 14:40:00,86.86,86.93,86.86,86.92,3711.0,77.296,77.3583,77.296,77.3494,3711.0
2017-08-29 14:45:00,86.94,86.94,86.91,86.92,6360.0,77.3672,77.3672,77.3405,77.3494,6360.0
2017-08-29 14:50:00,86.92,86.93,86.91,86.91,790.0,77.3494,77.3583,77.3405,77.3405,790.0
2017-08-29 14:55:00,86.92,86.96,86.9,86.96,4632.0,77.3494,77.385,77.3316,77.385,4632.0
2017-08-29 15:00:00,86.97,87.0,86.89,86.93,5832.0,77.3939,77.4206,77.3227,77.3583,5832.0
2017-08-29 15:05:00,86.93,86.96,86.89,86.94,4670.0,77.3583,77.385,77.3227,77.3672,4670.0
2017-08-29 15:10:00,86.94,87.0,86.93,86.98,3645.0,77.3672,77.4206,77.3583,77.4028,3645.0
2017-08-29 15:15:00,86.99,87.0,86.94,87.0,5415.0,77.4117,77.4206,77.3672,77.4206,5415.0
2017-08-29 15:20:00,86.99,87.0,86.96,86.96,6782.0,77.4117,77.4206,77.385,77.385,6782.0
2017-08-29 15:25:00,86.96,86.97,86.94,86.94,3955.0,77.385,77.3939,77.3672,77.3672,3955.0
2017-08-29 15:30:00,86.94,86.94,86.84,86.89,6460.0,77.3672,77.3672,77.2782,77.3227,6460.0
2017-08-29 15:35:00,86.89,86.9,86.87,86.89,7144.0,77.3227,77.3316,77.3049,77.3227,7144.0
2017-08-29 15:40:00,86.89,86.93,86.86,86.86,10576.0,77.3227,77.3583,77.296,77.296,10576.0
2017-08-29 15:45:00,86.86,87.0,86.84,87.0,23444.0,77.296,77.4206,77.2782,77.4206,23444.0
2017-08-29 15:50:00,86.99,87.01,86.96,87.0,16642.0,77.4117,77.4295,77.385,77.4206,16642.0
2017-08-29 15:55:00,86.99,86.99,86.93,86.96,38475.0,77.4117,77.4117,77.3583,77.385,38475.0
2017-08-30 09:30:00,86.98,86.98,86.72,86.84,10627.0,77.4028,77.4028,77.1714,77.2782,10627.0
2017-08-30 09:35:00,86.99,87.18,86.98,87.14,798.0,77.4117,77.5808,77.4028,77.5452,798.0
2017-08-30 09:40:00,87.04,87.12,86.93,87.06,7896.0,77.4562,77.5274,77.3583,77.474,7896.0
2017-08-30 09:45:00,87.04,87.1,87.0,87.0,1500.0,77.4562,77.5096,77.4206,77.4206,1500.0
2017-08-30 09:50:00,87.0,87.04,86.89,87.02,3949.0,77.4206,77.4562,77.3227,77.4384,3949.0
2017-08-30 09:55:00,86.98,87.01,86.93,86.95,3045.0,77.4028,77.4295,77.3583,77.3761,3045.0
2017-08-30 10:00:00,86.92,86.94,86.78,86.84,13114.0,77.3494,77.3672,77.2248,77.2782,13114.0
2017-08-30 10:05:00,86.82,86.82,86.73,86.73,8203.0,77.2604,77.2604,77.1803,77.1803,8203.0
2017-08-30 10:10:00,86.74,86.74,86.68,86.68,3350.0,77.1892,77.1892,77.1358,77.1358,3350.0
2017-08-30 10:15:00,86.68,86.7,86.63,86.67,6697.0,77.1358,77.1536,77.0913,77.1269,6697.0
2017-08-30 10:20:00,86.68,86.68,86.6,86.67,2500.0,77.1358,77.1358,77.0646,77.1269,2500.0
2017-08-30 10:25:00,86.67,86.68,86.63,86.64,1373.0,77.1269,77.1358,77.0913,77.1002,1373.0
2017-08-30 10:30:00,86.69,86.7,86.66,86.68,1700.0,77.1447,77.1536,77.118,77.1358,1700.0
2017-08-30 10:35:00,86.67,86.71,86.63,86.63,1900.0,77.1269,77.1625,77.0913,77.0913,1900.0
2017-08-30 10:40:00,86.64,86.67,86.52,86.53,3679.0,77.1002,77.1269,76.9934,77.0023,3679.0
2017-08-30 10:45:00,86.53,86.58,86.53,86.58,2507.0,77.0023,77.0468,77.0023,77.0468,2507.0
2017-08-30 10:50:00,86.64,86.7,86.62,86.62,28174.0,77.1002,77.1536,77.0824,77.0824,28174.0
2017-08-30 10:55:00,86.61,86.63,86.56,86.62,6251.0,77.0735,77.0913,77.029,77.0824,6251.0
2017-08-30 11:00:00,86.62,86.62,86.58,86.59,1009.0,77.0824,77.0824,77.0468,77.0557,1009.0
2017-08-30 11:05:00,86.57,86.74,86.56,86.69,7080.0,77.0379,77.1892,77.029,77.1447,7080.0
2017-08-30 11:10:00,86.69,86.71,86.64,86.64,3987.0,77.1447,77.1625,77.1002,77.1002,3987.0
2017-08-30 11:15:00,86.62,86.84,86.62,86.78,4688.0,77.0824,77.2782,77.0824,77.2248,4688.0
2017-08-30 11:20:00,86.77,86.94,86.77,86.92,4365.0,77.2159,77.3672,77.2159,77.3494,4365.0
2017-08-30 11:25:00,86.92,86.92,86.84,86.86,4412.0,77.3494,77.3494,77.2782,77.296,4412.0
2017-08-30 11:30:00,86.9,86.99,86.9,86.99,1100.0,77.3316,77.4117,77.3316,77.4117,1100.0
2017-08-30 11:35:00,86.96,87.0,86.95,87.0,1902.0,77.385,77.4206,77.3761,77.4206,1902.0
2017-08-30 11:40:00,87.0,87.13,87.0,87.08,4722.0,77.4206,77.5363,77.4206,77.4918,4722.0
2017-08-30 11:45:00,87.1,87.11,87.05,87.06,1500.0,77.5096,77.5185,77.4651,77.474,1500.0
2017-08-30 11:50:00,87.07,87.07,86.99,87.03,1400.0,77.4829,77.4829,77.4117,77.4473,1400.0
2017-08-30 11:55:00,87.01,87.02,87.01,87.01,500.0,77.4295,77.4384,77.4295,77.4295,500.0
2017-08-30 12:00:00,87.01,87.03,87.01,87.02,2400.0,77.4295,77.4473,77.4295,77.4384,2400.0
2017-08-30 12:05:00,87.01,87.05,87.0,87.05,1290.0,77.4295,77.4651,77.4206,77.4651,1290.0
2017-08-30 12:10:00,87.05,87.18,87.02,87.17,6743.0,77.4651,77.5808,77.4384,77.5719,6743.0
2017-08-30 12:15:00,87.17,87.22,87.17,87.22,4921.0,77.5719,77.6164,77.5719,77.6164,4921.0
2017-08-30 12:20:00,87.22,87.22,87.2,87.21,3700.0,77.6164,77.6164,77.5986,77.6075,3700.0
2017-08-30 12:25:00,87.22,87.26,87.21,87.26,600.0,77.6164,77.652,77.6075,77.652,600.0
2017-08-30 12:30:00,87.25,87.29,87.23,87.23,2200.0,77.6431,77.6786,77.6253,77.6253,2200.0
2017-08-30 12:35:00,87.22,87.22,87.14,87.18,2408.0,77.6164,77.6164,77.5452,77.5808,2408.0
2017-08-30 12:40:00,87.19,87.21,87.15,87.21,1900.0,77.5897,77.6075,77.5541,77.6075,1900.0
2017-08-30 12:45:00,87.18,87.19,87.16,87.19,1300.0,77.5808,77.5897,77.563,77.5897,1300.0
2017-08-30 12:50:00,87.16,87.16,87.13,87.15,1600.0,77.563,77.563,77.5363,77.5541,1600.0
2017-08-30 12:55:00,87.15,87.16,87.12,87.16,1677.0,77.5541,77.563,77.5274,77.563,1677.0
2017-08-30 13:00:00,87.18,87.21,87.18,87.18,400.0,77.5808,77.6075,77.5808,77.5808,400.0
2017-08-30 13:05:00,87.18,87.26,87.18,87.26,4626.0,77.5808,77.652,77.5808,77.652,4626.0
2017-08-30 13:10:00,87.23,87.32,87.22,87.32,1782.0,77.6253,77.7053,77.6164,77.7053,1782.0
2017-08-30 13:15:00,87.3,87.32,87.28,87.29,1500.0,77.6875,77.7053,77.6698,77.6786,1500.0
2017-08-30 13:20:00,87.29,87.29,87.25,87.25,1590.0,77.6786,77.6786,77.6431,77.6431,1590.0
2017-08-30 13:25:00,87.26,87.32,87.24,87.32,3812.0,77.652,77.7053,77.6342,77.7053,3812.0
2017-08-30 13:30:00,87.32,87.39,87.3,87.38,842.0,77.7053,77.7676,77.6875,77.7587,842.0
2017-08-30 13:35:00,87.37,87.41,87.37,87.38,7659.0,77.7498,77.7854,77.7498,77.7587,7659.0
2017-08-30 13:40:00,87.38,87.4,87.37,87.37,2312.0,77.7587,77.7765,77.7498,77.7498,2312.0
2017-08-30 13:45:00,87.37,87.38,87.27,87.29,8029.0,77.7498,77.7587,77.6609,77.6786,8029.0
2017-08-30 13:50:00,87.29,87.4,87.27,87.36,13230.0,77.6786,77.7765,77.6609,77.7409,13230.0
2017-08-30 13:55:00,87.37,87.37,87.34,87.35,1939.0,77.7498,77.7498,77.7231,77.732,1939.0
2017-08-30 14:00:00,87.34,87.34,87.31,87.31,2700.0,77.7231,77.7231,77.6964,77.6964,2700.0
2017-08-30 14:05:00,87.29,87.3,87.26,87.3,400.0,77.6786,77.6875,77.652,77.6875,400.0
2017-08-30 14:10:00,87.3,87.3,87.26,87.28,4149.0,77.6875,77.6875,77.652,77.6698,4149.0
2017-08-30 14:15:00,87.31,87.31,87.25,87.25,2621.0,77.6964,77.6964,77.6431,77.6431,2621.0
2017-08-30 14:20:00,87.23,87.28,87.23,87.28,1500.0,77.6253,77.6698,77.6253,77.6698,1500.0
2017-08-30 14:25:00,87.29,87.39,87.29,87.39,2800.0,77.6786,77.7676,77.6786,77.7676,2800.0
2017-08-30 14:30:00,87.38,87.42,87.37,87.42,23514.0,77.7587,77.7943,77.7498,77.7943,23514.0
2017-08-30 14:35:00,87.48,87.5,87.42,87.5,6452.0,77.8477,77.8655,77.7943,77.8655,6452.0
2017-08-30 14:40:00,87.52,87.55,87.51,87.51,2583.0,77.8833,77.91,77.8744,77.8744,2583.0
2017-08-30 14:45:00,87.5,87.5,87.48,87.5,1500.0,77.8655,77.8655,77.8477,77.8655,1500.0
2017-08-30 14:50:00,87.53,87.62,87.53,87.62,5496.0,77.8922,77.9723,77.8922,77.9723,5496.0
2017-08-30 14:55:00,87.61,87.62,87.59,87.6,4318.0,77.9634,77.9723,77.9456,77.9545,4318.0
2017-08-30 15:00:00,87.62,87.62,87.54,87.54,3900.0,77.9723,77.9723,77.9011,77.9011,3900.0
2017-08-30 15:05:00,87.54,87.58,87.53,87.57,2784.0,77.9011,77.9367,77.8922,77.9278,2784.0
2017-08-30 15:10:00,87.59,87.61,87.57,87.61,625.0,77.9456,77.9634,77.9278,77.9634,625.0
2017-08-30 15:15:00,87.58,87.62,87.58,87.61,3892.0,77.9367,77.9723,77.9367,77.9634,3892.0
2017-08-30 15:20:00,87.62,87.66,87.62,87.65,3906.0,77.9723,78.0079,77.9723,77.999,3906.0
2017-08-30 15:25:00,87.65,87.7,87.62,87.7,6621.0,77.999,78.0435,77.9723,78.0435,6621.0
2017-08-30 15:30:00,87.69,87.73,87.59,87.61,12593.0,78.0346,78.0702,77.9456,77.9634,12593.0
2017-08-30 15:35:00,87.6,87.6,87.49,87.49,6694.0,77.9545,77.9545,77.8566,77.8566,6694.0
2017-08-30 15:40:00,87.49,87.52,87.44,87.51,11115.0,77.8566,77.8833,77.8121,77.8744,11115.0
2017-08-30 15:45:00,87.52,87.61,87.52,87.58,10703.0,77.8833,77.9634,77.8833,77.9367,10703.0
2017-08-30 15:50:00,87.58,87.63,87.58,87.63,8519.0,77.9367,77.9812,77.9367,77.9812,8519.0
2017-08-30 15:55:00,87.63,87.63,87.57,87.61,34627.0,77.9812,77.9812,77.9278,77.9634,34627.0
2017-08-31 09:30:00,87.9,88.04,87.78,87.86,14012.0,78.2215,78.3461,78.1147,78.1859,14012.0
2017-08-31 09:35:00,87.98,88.07,87.77,87.78,4394.0,78.2927,78.3728,78.1058,78.1147,4394.0
2017-08-31 09:40:00,87.78,87.78,87.75,87.77,1689.0,78.1147,78.1147,78.088,78.1058,1689.0
2017-08-31 09:45:00,87.77,87.77,87.67,87.67,2199.0,78.1058,78.1058,78.0168,78.0168,2199.0
2017-08-31 09:50:00,87.69,87.72,87.57,87.64,6478.0,78.0346,78.0613,77.9278,77.9901,6478.0
2017-08-31 09:55:00,87.71,87.75,87.69,87.75,2101.0,78.0524,78.088,78.0346,78.088,2101.0
2017-08-31 10:00:00,87.79,87.79,87.71,87.71,2198.0,78.1236,78.1236,78.0524,78.0524,2198.0
2017-08-31 10:05:00,87.76,87.77,87.71,87.73,6476.0,78.0969,78.1058,78.0524,78.0702,6476.0
2017-08-31 10:10:00,87.77,87.83,87.76,87.83,1804.0,78.1058,78.1592,78.0969,78.1592,1804.0
2017-08-31 10:15:00,87.78,88.08,87.76,87.91,27737.0,78.1147,78.3817,78.0969,78.2304,27737.0
2017-08-31 10:20:00,87.95,88.0,87.92,87.94,11510.0,78.266,78.3105,78.2393,78.2571,11510.0
2017-08-31 10:25:00,87.95,88.1,87.94,88.08,5250.0,78.266,78.3995,78.2571,78.3817,5250.0
2017-08-31 10:30:00,88.08,88.14,88.02,88.08,8587.0,78.3817,78.4351,78.3283,78.3817,8587.0
2017-08-31 10:35:00,88.07,88.13,88.01,88.04,11048.0,78.3728,78.4262,78.3194,78.3461,11048.0
2017-08-31 10:40:00,88.06,88.06,87.87,87.98,38227.0,78.3639,78.3639,78.1948,78.2927,38227.0
2017-08-31 10:45:00,87.98,88.03,87.9,87.98,51011.0,78.2927,78.3372,78.2215,78.2927,51011.0
2017-08-31 10:50:00,87.99,88.23,87.87,87.9,12890.0,78.3016,78.5151,78.1948,78.2215,12890.0
2017-08-31 10:55:00,87.9,87.9,87.7,87.78,6000.0,78.2215,78.2215,78.0435,78.1147,6000.0
2017-08-31 11:00:00,87.78,87.89,87.75,87.85,6496.0,78.1147,78.2126,78.088,78.177,6496.0
2017-08-31 11:05:00,87.85,87.85,87.72,87.82,9250.0,78.177,78.177,78.0613,78.1503,9250.0
2017-08-31 11:10:00,87.79,87.81,87.77,87.79,3217.0,78.1236,78.1414,78.1058,78.1236,3217.0
2017-08-31 11:15:00,87.79,87.82,87.64,87.73,13688.0,78.1236,78.1503,77.9901,78.0702,13688.0
2017-08-31 11:20:00,87.74,87.8,87.72,87.73,5009.0,78.0791,78.1325,78.0613,78.0702,5009.0
2017-08-31 11:25:00,87.71,87.72,87.71,87.71,800.0,78.0524,78.0613,78.0524,78.0524,800.0
2017-08-31 11:30:00,87.7,87.79,87.69,87.79,20533.0,78.0435,78.1236,78.0346,78.1236,20533.0
2017-08-31 11:35:00,87.82,87.92,87.8,87.92,4200.0,78.1503,78.2393,78.1325,78.2393,4200.0
2017-08-31 11:40:00,87.9,87.93,87.83,87.84,3615.0,78.2215,78.2482,78.1592,78.1681,3615.0
2017-08-31 11:45:00,87.86,87.86,87.8,87.81,6743.0,78.1859,78.1859,78.1325,78.1414,6743.0
2017-08-31 11:50:00,87.81,87.89,87.76,87.86,7926.0,78.1414,78.2126,78.0969,78.1859,7926.0
2017-08-31 11:55:00,87.86,87.88,87.79,87.82,40802.0,78.1859,78.2037,78.1236,78.1503,40802.0
2017-08-31 12:00:00,87.82,87.95,87.82,87.95,4000.0,78.1503,78.266,78.1503,78.266,4000.0
2017-08-31 12:05:00,87.93,87.93,87.88,87.9,2996.0,78.2482,78.2482,78.2037,78.2215,2996.0
2017-08-31 12:10:00,87.94,87.94,87.87,87.89,4669.0,78.2571,78.2571,78.1948,78.2126,4669.0
2017-08-31 12:15:00,87.89,87.9,87.88,87.89,4019.0,78.2126,78.2215,78.2037,78.2126,4019.0
2017-08-31 12:20:00,87.91,88.02,87.9,87.97,6170.0,78.2304,78.3283,78.2215,78.2838,6170.0
2017-08-31 12:25:00,87.95,87.97,87.95,87.97,1421.0,78.266,78.2838,78.266,78.2838,1421.0
2017-08-31 12:30:00,87.95,87.95,87.84,87.88,6770.0,78.266,78.266,78.1681,78.2037,6770.0
2017-08-31 12:35:00,87.89,87.95,87.89,87.95,3300.0,78.2126,78.266,78.2126,78.266,3300.0
2017-08-31 12:40:00,87.98,87.98,87.96,87.98,2884.0,78.2927,78.2927,78.2749,78.2927,2884.0
2017-08-31 12:45:00,87.98,88.02,87.97,88.01,5604.0,78.2927,78.3283,78.2838,78.3194,5604.0
2017-08-31 12:50:00,88.01,88.01,87.99,87.99,1100.0,78.3194,78.3194,78.3016,78.3016,1100.0
2017-08-31 12:55:00,88.0,88.02,87.99,88.0,8811.0,78.3105,78.3283,78.3016,78.3105,8811.0
2017-08-31 13:00:00,88.0,88.02,88.0,88.02,7499.0,78.3105,78.3283,78.3105,78.3283,7499.0
2017-08-31 13:05:00,88.01,88.06,87.99,88.06,7103.0,78.3194,78.3639,78.3016,78.3639,7103.0
2017-08-31 13:10:00,88.06,88.07,88.01,88.02,5109.0,78.3639,78.3728,78.3194,78.3283,5109.0
2017-08-31 13:15:00,88.03,88.03,88.01,88.02,5962.0,78.3372,78.3372,78.3194,78.3283,5962.0
2017-08-31 13:20:00,88.02,88.03,88.01,88.03,11830.0,78.3283,78.3372,78.3194,78.3372,11830.0
2017-08-31 13:25:00,88.03,88.08,88.03,88.06,17452.0,78.3372,78.3817,78.3372,78.3639,17452.0
2017-08-31 13:30:00,88.06,88.08,88.03,88.08,33587.0,78.3639,78.3817,78.3372,78.3817,33587.0
2017-08-31 13:35:00,88.06,88.08,88.05,88.06,7796.0,78.3639,78.3817,78.355,78.3639,7796.0
2017-08-31 13:40:00,88.06,88.08,88.06,88.06,4774.0,78.3639,78.3817,78.3639,78.3639,4774.0
2017-08-31 13:45:00,88.06,88.18,88.05,88.18,17742.0,78.3639,78.4707,78.355,78.4707,17742.0
2017-08-31 13:50:00,88.17,88.27,88.14,88.14,19949.0,78.4618,78.5507,78.4351,78.4351,19949.0
2017-08-31 13:55:00,88.15,88.17,88.14,88.17,2704.0,78.444,78.4618,78.4351,78.4618,2704.0
2017-08-31 14:00:00,88.15,88.16,87.98,88.05,13534.0,78.444,78.4529,78.2927,78.355,13534.0
2017-08-31 14:05:00,88.03,88.05,88.01,88.02,4585.0,78.3372,78.355,78.3194,78.3283,4585.0
2017-08-31 14:10:00,88.01,88.07,88.01,88.04,8465.0,78.3194,78.3728,78.3194,78.3461,8465.0
2017-08-31 14:15:00,88.04,88.07,88.03,88.05,14264.0,78.3461,78.3728,78.3372,78.355,14264.0
2017-08-31 14:20:00,88.04,88.06,88.01,88.06,2524.0,78.3461,78.3639,78.3194,78.3639,2524.0
2017-08-31 14:25:00,88.04,88.06,88.03,88.03,5359.0,78.3461,78.3639,78.3372,78.3372,5359.0
2017-08-31 14:30:00,88.03,88.07,88.01,88.06,13680.0,78.3372,78.3728,78.3194,78.3639,13680.0
2017-08-31 14:35:00,88.07,88.09,88.06,88.08,5973.0,78.3728,78.3906,78.3639,78.3817,5973.0
2017-08-31 14:40:00,88.07,88.08,88.02,88.02,5817.0,78.3728,78.3817,78.3283,78.3283,5817.0
2017-08-31 14:45:00,88.02,88.1,88.02,88.1,7604.0,78.3283,78.3995,78.3283,78.3995,7604.0
2017-08-31 14:50:00,88.09,88.1,88.08,88.1,4885.0,78.3906,78.3995,78.3817,78.3995,4885.0
2017-08-31 14:55:00,88.1,88.12,88.1,88.11,5955.0,78.3995,78.4173,78.3995,78.4084,5955.0
2017-08-31 15:00:00,88.12,88.14,88.09,88.11,5796.0,78.4173,78.4351,78.3906,78.4084,5796.0
2017-08-31 15:05:00,88.12,88.14,88.1,88.13,6328.0,78.4173,78.4351,78.3995,78.4262,6328.0
2017-08-31 15:10:00,88.12,88.16,88.12,88.16,5518.0,78.4173,78.4529,78.4173,78.4529,5518.0
2017-08-31 15:15:00,88.16,88.16,88.14,88.15,7090.0,78.4529,78.4529,78.4351,78.444,7090.0
2017-08-31 15:20:00,88.15,88.18,88.14,88.16,12474.0,78.444,78.4707,78.4351,78.4529,12474.0
2017-08-31 15:25:00,88.15,88.16,88.14,88.15,13163.0,78.444,78.4529,78.4351,78.444,13163.0
2017-08-31 15:30:00,88.16,88.22,88.15,88.22,18794.0,78.4529,78.5062,78.444,78.5062,18794.0
2017-08-31 15:35:00,88.22,88.29,88.22,88.28,16370.0,78.5062,78.5685,78.5062,78.5596,16370.0
2017-08-31 15:40:00,88.28,88.33,88.28,88.31,31460.0,78.5596,78.6041,78.5596,78.5863,31460.0
2017-08-31 15:45:00,88.3,88.31,88.16,88.19,45202.0,78.5774,78.5863,78.4529,78.4796,45202.0
2017-08-31 15:50:00,88.18,88.2,88.1,88.1,46030.0,78.4707,78.4885,78.3995,78.3995,46030.0
2017-08-31 15:55:00,88.09,88.14,88.03,88.11,64206.0,78.3906,78.4351,78.3372,78.4084,64206.0
2017-09-01 09:30:00,88.34,88.39,88.16,88.23,10726.0,78.613,78.6575,78.4529,78.5151,10726.0
2017-09-01 09:35:00,88.24,88.26,88.03,88.13,5972.0,78.524,78.5418,78.3372,78.4262,5972.0
2017-09-01 09:40:00,88.16,88.23,88.09,88.23,9200.0,78.4529,78.5151,78.3906,78.5151,9200.0
2017-09-01 09:45:00,88.19,88.21,88.13,88.13,3900.0,78.4796,78.4973,78.4262,78.4262,3900.0
2017-09-01 09:50:00,88.14,88.17,88.1,88.1,5200.0,78.4351,78.4618,78.3995,78.3995,5200.0
2017-09-01 09:55:00,88.15,88.15,87.96,87.96,6615.0,78.444,78.444,78.2749,78.2749,6615.0
2017-09-01 10:00:00,87.94,87.97,87.88,87.95,1600.0,78.2571,78.2838,78.2037,78.266,1600.0
2017-09-01 10:05:00,87.94,87.95,87.83,87.95,3895.0,78.2571,78.266,78.1592,78.266,3895.0
2017-09-01 10:10:00,87.95,88.0,87.93,87.93,1800.0,78.266,78.3105,78.2482,78.2482,1800.0
2017-09-01 10:15:00,87.88,87.9,87.87,87.89,736.0,78.2037,78.2215,78.1948,78.2126,736.0
2017-09-01 10:20:00,87.91,87.92,87.87,87.87,1900.0,78.2304,78.2393,78.1948,78.1948,1900.0
2017-09-01 10:25:00,87.84,87.87,87.81,87.87,3600.0,78.1681,78.1948,78.1414,78.1948,3600.0
2017-09-01 10:30:00,87.87,88.04,87.84,88.04,6831.0,78.1948,78.3461,78.1681,78.3461,6831.0
2017-09-01 10:35:00,87.99,88.01,87.83,87.88,6083.0,78.3016,78.3194,78.1592,78.2037,6083.0
2017-09-01 10:40:00,87.89,87.91,87.82,87.85,2700.0,78.2126,78.2304,78.1503,78.177,2700.0
2017-09-01 10:45:00,87.82,87.83,87.8,87.83,1141.0,78.1503,78.1592,78.1325,78.1592,1141.0
2017-09-01 10:50:00,87.78,87.88,87.75,87.88,3611.0,78.1147,78.2037,78.088,78.2037,3611.0
2017-09-01 10:55:00,87.88,87.97,87.79,87.83,13380.0,78.2037,78.2838,78.1236,78.1592,13380.0
2017-09-01 11:00:00,87.76,87.84,87.76,87.84,18130.0,78.0969,78.1681,78.0969,78.1681,18130.0
2017-09-01 11:05:00,87.84,87.85,87.74,87.8,12912.0,78.1681,78.177,78.0791,78.1325,12912.0
2017-09-01 11:10:00,87.8,87.8,87.76,87.76,2100.0,78.1325,78.1325,78.0969,78.0969,2100.0
2017-09-01 11:15:00,87.74,87.77,87.7,87.7,5746.0,78.0791,78.1058,78.0435,78.0435,5746.0
2017-09-01 11:20:00,87.72,87.81,87.67,87.81,15150.0,78.0613,78.1414,78.0168,78.1414,15150.0
2017-09-01 11:25:00,87.77,87.78,87.74,87.74,1500.0,78.1058,78.1147,78.0791,78.0791,1500.0
2017-09-01 11:30:00,87.74,87.74,87.62,87.67,4907.0,78.0791,78.0791,77.9723,78.0168,4907.0
2017-09-01 11:35:00,87.67,87.73,87.66,87.73,3401.0,78.0168,78.0702,78.0079,78.0702,3401.0
2017-09-01 11:40:00,87.73,87.74,87.72,87.74,1624.0,78.0702,78.0791,78.0613,78.0791,1624.0
2017-09-01 11:45:00,87.73,87.74,87.71,87.74,6789.0,78.0702,78.0791,78.0524,78.0791,6789.0
2017-09-01 11:50:00,87.73,87.77,87.73,87.76,1100.0,78.0702,78.1058,78.0702,78.0969,1100.0
2017-09-01 11:55:00,87.76,87.85,87.75,87.85,3186.0,78.0969,78.177,78.088,78.177,3186.0
2017-09-01 12:00:00,87.82,87.85,87.77,87.82,8301.0,78.1503,78.177,78.1058,78.1503,8301.0
2017-09-01 12:05:00,87.81,87.84,87.78,87.79,2000.0,78.1414,78.1681,78.1147,78.1236,2000.0
2017-09-01 12:10:00,87.79,87.83,87.79,87.82,2700.0,78.1236,78.1592,78.1236,78.1503,2700.0
2017-09-01 12:15:00,87.81,87.84,87.81,87.84,300.0,78.1414,78.1681,78.1414,78.1681,300.0
2017-09-01 12:20:00,87.84,87.85,87.8,87.82,2611.0,78.1681,78.177,78.1325,78.1503,2611.0
2017-09-01 12:25:00,87.79,87.8,87.75,87.77,4754.0,78.1236,78.1325,78.088,78.1058,4754.0
2017-09-01 12:30:00,87.77,87.78,87.73,87.76,2000.0,78.1058,78.1147,78.0702,78.0969,2000.0
2017-09-01 12:35:00,87.73,87.74,87.69,87.7,1862.0,78.0702,78.0791,78.0346,78.0435,1862.0
2017-09-01 12:40:00,87.69,87.72,87.68,87.68,2400.0,78.0346,78.0613,78.0257,78.0257,2400.0
2017-09-01 12:45:00,87.69,87.7,87.67,87.69,2783.0,78.0346,78.0435,78.0168,78.0346,2783.0
2017-09-01 12:50:00,87.67,87.67,87.66,87.66,1082.0,78.0168,78.0168,78.0079,78.0079,1082.0
2017-09-01 12:55:00,87.67,87.67,87.63,87.66,4300.0,78.0168,78.0168,77.9812,78.0079,4300.0
2017-09-01 13:00:00,87.67,87.67,87.65,87.66,2801.0,78.0168,78.0168,77.999,78.0079,2801.0
2017-09-01 13:05:00,87.63,87.67,87.62,87.67,2800.0,77.9812,78.0168,77.9723,78.0168,2800.0
2017-09-01 13:10:00,87.67,87.7,87.65,87.69,5104.0,78.0168,78.0435,77.999,78.0346,5104.0
2017-09-01 13:15:00,87.71,87.74,87.69,87.74,5059.0,78.0524,78.0791,78.0346,78.0791,5059.0
2017-09-01 13:20:00,87.73,87.75,87.71,87.72,6132.0,78.0702,78.088,78.0524,78.0613,6132.0
2017-09-01 13:25:00,87.72,87.72,87.7,87.7,597.0,78.0613,78.0613,78.0435,78.0435,597.0
2017-09-01 13:30:00,87.71,87.73,87.69,87.73,1399.0,78.0524,78.0702,78.0346,78.0702,1399.0
2017-09-01 13:35:00,87.73,87.74,87.71,87.73,4604.0,78.0702,78.0791,78.0524,78.0702,4604.0
2017-09-01 13:40:00,87.73,87.75,87.72,87.74,2889.0,78.0702,78.088,78.0613,78.0791,2889.0
2017-09-01 13:45:00,87.74,87.74,87.71,87.74,3876.0,78.0791,78.0791,78.0524,78.0791,3876.0
2017-09-01 13:50:00,87.75,87.83,87.75,87.83,25742.0,78.088,78.1592,78.088,78.1592,25742.0
2017-09-01 13:55:00,87.84,87.84,87.8,87.83,2416.0,78.1681,78.1681,78.1325,78.1592,2416.0
2017-09-01 14:00:00,87.83,87.9,87.83,87.9,3511.0,78.1592,78.2215,78.1592,78.2215,3511.0
2017-09-01 14:05:00,87.88,87.9,87.88,87.88,2884.0,78.2037,78.2215,78.2037,78.2037,2884.0
2017-09-01 14:10:00,87.89,87.93,87.89,87.93,2903.0,78.2126,78.2482,78.2126,78.2482,2903.0
2017-09-01 14:15:00,87.95,88.0,87.95,87.97,3050.0,78.266,78.3105,78.266,78.2838,3050.0
2017-09-01 14:20:00,87.97,87.99,87.97,87.99,1500.0,78.2838,78.3016,78.2838,78.3016,1500.0
2017-09-01 14:25:00,87.99,87.99,87.93,87.94,3148.0,78.3016,78.3016,78.2482,78.2571,3148.0
2017-09-01 14:30:00,87.96,87.96,87.92,87.93,2441.0,78.2749,78.2749,78.2393,78.2482,2441.0
2017-09-01 14:35:00,87.93,87.94,87.91,87.94,1626.0,78.2482,78.2571,78.2304,78.2571,1626.0
2017-09-01 14:40:00,87.94,87.94,87.9,87.9,2505.0,78.2571,78.2571,78.2215,78.2215,2505.0
2017-09-01 14:45:00,87.9,87.91,87.87,87.9,3634.0,78.2215,78.2304,78.1948,78.2215,3634.0
2017-09-01 14:50:00,87.89,87.9,87.89,87.89,1654.0,78.2126,78.2215,78.2126,78.2126,1654.0
2017-09-01 14:55:00,87.88,87.9,87.87,87.9,2800.0,78.2037,78.2215,78.1948,78.2215,2800.0
2017-09-01 15:00:00,87.89,87.9,87.87,87.9,2700.0,78.2126,78.2215,78.1948,78.2215,2700.0
2017-09-01 15:05:00,87.91,87.92,87.88,87.89,4785.0,78.2304,78.2393,78.2037,78.2126,4785.0
2017-09-01 15:10:00,87.89,87.89,87.77,87.79,6141.0,78.2126,78.2126,78.1058,78.1236,6141.0
2017-09-01 15:15:00,87.8,87.82,87.79,87.8,1288.0,78.1325,78.1503,78.1236,78.1325,1288.0
2017-09-01 15:20:00,87.8,87.81,87.79,87.81,6097.0,78.1325,78.1414,78.1236,78.1414,6097.0
2017-09-01 15:25:00,87.82,87.93,87.82,87.87,5659.0,78.1503,78.2482,78.1503,78.1948,5659.0
2017-09-01 15:30:00,87.89,87.89,87.83,87.85,5881.0,78.2126,78.2126,78.1592,78.177,5881.0
2017-09-01 15:35:00,87.87,87.89,87.85,87.89,6041.0,78.1948,78.2126,78.177,78.2126,6041.0
2017-09-01 15:40:00,87.88,87.89,87.85,87.86,6389.0,78.2037,78.2126,78.177,78.1859,6389.0
2017-09-01 15:45:00,87.86,87.98,87.86,87.95,24237.0,78.1859,78.2927,78.1859,78.266,24237.0
2017-09-01 15:50:00,87.96,87.96,87.87,87.88,74064.0,78.2749,78.2749,78.1948,78.2037,74064.0
2017-09-01 15:55:00,87.87,87.9,87.84,87.84,34048.0,78.1948,78.2215,78.1681,78.1681,34048.0
2017-09-05 09:30:00,87.58,87.74,87.58,87.74,7536.0,77.9367,78.0791,77.9367,78.0791,7536.0
2017-09-05 09:35:00,87.65,87.69,87.35,87.42,3417.0,77.999,78.0346,77.732,77.7943,3417.0
2017-09-05 09:40:00,87.39,87.56,87.3,87.56,9021.0,77.7676,77.9189,77.6875,77.9189,9021.0
2017-09-05 09:45:00,87.58,87.71,87.34,87.6,10060.0,77.9367,78.0524,77.7231,77.9545,10060.0
2017-09-05 09:50:00,87.61,87.67,87.6,87.6,12900.0,77.9634,78.0168,77.9545,77.9545,12900.0
2017-09-05 09:55:00,87.61,87.89,87.6,87.75,27996.0,77.9634,78.2126,77.9545,78.088,27996.0
2017-09-05 10:00:00,87.75,87.82,87.64,87.78,9979.0,78.088,78.1503,77.9901,78.1147,9979.0
2017-09-05 10:05:00,87.8,87.85,87.68,87.68,19506.0,78.1325,78.177,78.0257,78.0257,19506.0
2017-09-05 10:10:00,87.64,87.71,87.64,87.65,1540.0,77.9901,78.0524,77.9901,77.999,1540.0
2017-09-05 10:15:00,87.66,87.68,87.6,87.62,3372.0,78.0079,78.0257,77.9545,77.9723,3372.0
2017-09-05 10:20:00,87.71,87.76,87.6,87.6,11571.0,78.0524,78.0969,77.9545,77.9545,11571.0
2017-09-05 10:25:00,87.6,87.61,87.57,87.6,2100.0,77.9545,77.9634,77.9278,77.9545,2100.0
2017-09-05 10:30:00,87.62,87.62,87.51,87.55,3711.0,77.9723,77.9723,77.8744,77.91,3711.0
2017-09-05 10:35:00,87.55,87.62,87.53,87.53,4800.0,77.91,77.9723,77.8922,77.8922,4800.0
2017-09-05 10:40:00,87.51,87.51,87.42,87.45,1200.0,77.8744,77.8744,77.7943,77.821,1200.0
2017-09-05 10:45:00,87.42,87.46,87.42,87.44,1405.0,77.7943,77.8299,77.7943,77.8121,1405.0
2017-09-05 10:50:00,87.43,87.44,87.23,87.23,9350.0,77.8032,77.8121,77.6253,77.6253,9350.0
2017-09-05 10:55:00,87.22,87.29,87.22,87.28,1519.0,77.6164,77.6786,77.6164,77.6698,1519.0
2017-09-05 11:00:00,87.31,87.33,87.27,87.3,2759.0,77.6964,77.7142,77.6609,77.6875,2759.0
2017-09-05 11:05:00,87.3,87.31,87.21,87.22,1669.0,77.6875,77.6964,77.6075,77.6164,1669.0
2017-09-05 11:10:00,87.21,87.28,87.17,87.28,1416.0,77.6075,77.6698,77.5719,77.6698,1416.0
2017-09-05 11:15:00,87.28,87.28,87.16,87.16,5018.0,77.6698,77.6698,77.563,77.563,5018.0
2017-09-05 11:20:00,87.12,87.16,87.12,87.15,700.0,77.5274,77.563,77.5274,77.5541,700.0
2017-09-05 11:25:00,87.16,87.19,87.16,87.18,700.0,77.563,77.5897,77.563,77.5808,700.0
2017-09-05 11:30:00,87.18,87.22,87.1,87.1,4557.0,77.5808,77.6164,77.5096,77.5096,4557.0
2017-09-05 11:35:00,87.12,87.14,87.09,87.09,3800.0,77.5274,77.5452,77.5007,77.5007,3800.0
2017-09-05 11:40:00,87.11,87.11,86.92,87.01,16540.0,77.5185,77.5185,77.3494,77.4295,16540.0
2017-09-05 11:45:00,87.04,87.13,87.04,87.13,6640.0,77.4562,77.5363,77.4562,77.5363,6640.0
2017-09-05 11:50:00,87.11,87.11,87.06,87.06,3587.0,77.5185,77.5185,77.474,77.474,3587.0
2017-09-05 11:55:00,87.08,87.11,87.05,87.08,3117.0,77.4918,77.5185,77.4651,77.4918,3117.0
2017-09-05 12:00:00,87.08,87.08,86.87,86.87,5228.0,77.4918,77.4918,77.3049,77.3049,5228.0
2017-09-05 12:05:00,86.75,86.78,86.65,86.66,6000.0,77.1981,77.2248,77.1091,77.118,6000.0
2017-09-05 12:10:00,86.67,86.75,86.63,86.63,3026.0,77.1269,77.1981,77.0913,77.0913,3026.0
2017-09-05 12:15:00,86.69,86.76,86.69,86.75,5627.0,77.1447,77.207,77.1447,77.1981,5627.0
2017-09-05 12:20:00,86.76,86.83,86.76,86.82,800.0,77.207,77.2693,77.207,77.2604,800.0
2017-09-05 12:25:00,86.84,86.84,86.7,86.71,3045.0,77.2782,77.2782,77.1536,77.1625,3045.0
2017-09-05 12:30:00,86.66,86.66,86.5,86.5,1100.0,77.118,77.118,76.9756,76.9756,1100.0
2017-09-05 12:35:00,86.54,86.61,86.48,86.56,6078.0,77.0112,77.0735,76.9578,77.029,6078.0
2017-09-05 12:40:00,86.53,86.56,86.53,86.55,1900.0,77.0023,77.029,77.0023,77.0201,1900.0
2017-09-05 12:45:00,86.51,86.54,86.41,86.41,1800.0,76.9845,77.0112,76.8955,76.8955,1800.0
2017-09-05 12:50:00,86.47,86.5,86.46,86.47,3327.0,76.9489,76.9756,76.94,76.9489,3327.0
2017-09-05 12:55:00,86.49,86.71,86.49,86.67,13356.0,76.9667,77.1625,76.9667,77.1269,13356.0
2017-09-05 13:00:00,86.63,86.63,86.5,86.52,1701.0,77.0913,77.0913,76.9756,76.9934,1701.0
2017-09-05 13:05:00,86.53,86.59,86.51,86.52,3903.0,77.0023,77.0557,76.9845,76.9934,3903.0
2017-09-05 13:10:00,86.51,86.53,86.47,86.47,5514.0,76.9845,77.0023,76.9489,76.9489,5514.0
2017-09-05 13:15:00,86.46,86.52,86.44,86.52,7205.0,76.94,76.9934,76.9222,76.9934,7205.0
2017-09-05 13:20:00,86.5,86.54,86.47,86.51,6050.0,76.9756,77.0112,76.9489,76.9845,6050.0
2017-09-05 13:25:00,86.51,86.51,86.44,86.45,1100.0,76.9845,76.9845,76.9222,76.9311,1100.0
2017-09-05 13:30:00,86.47,86.48,86.44,86.46,4227.0,76.9489,76.9578,76.9222,76.94,4227.0
2017-09-05 13:35:00,86.48,86.5,86.46,86.48,3300.0,76.9578,76.9756,76.94,76.9578,3300.0
2017-09-05 13:40:00,86.48,86.51,86.48,86.48,2000.0,76.9578,76.9845,76.9578,76.9578,2000.0
2017-09-05 13:45:00,86.5,86.5,86.46,86.49,1700.0,76.9756,76.9756,76.94,76.9667,1700.0
2017-09-05 13:50:00,86.51,86.58,86.51,86.56,4100.0,76.9845,77.0468,76.9845,77.029,4100.0
2017-09-05 13:55:00,86.56,86.56,86.47,86.51,3300.0,77.029,77.029,76.9489,76.9845,3300.0
2017-09-05 14:00:00,86.51,86.53,86.49,86.52,4000.0,76.9845,77.0023,76.9667,76.9934,4000.0
2017-09-05 14:05:00,86.51,86.51,86.43,86.45,8403.0,76.9845,76.9845,76.9133,76.9311,8403.0
2017-09-05 14:10:00,86.49,86.5,86.49,86.5,200.0,76.9667,76.9756,76.9667,76.9756,200.0
2017-09-05 14:15:00,86.46,86.51,86.45,86.51,7450.0,76.94,76.9845,76.9311,76.9845,7450.0
2017-09-05 14:20:00,86.51,86.52,86.48,86.48,6100.0,76.9845,76.9934,76.9578,76.9578,6100.0
2017-09-05 14:25:00,86.5,86.54,86.46,86.46,11693.0,76.9756,77.0112,76.94,76.94,11693.0
2017-09-05 14:30:00,86.5,86.51,86.49,86.49,1553.0,76.9756,76.9845,76.9667,76.9667,1553.0
2017-09-05 14:35:00,86.5,86.5,86.42,86.42,3040.0,76.9756,76.9756,76.9044,76.9044,3040.0
2017-09-05 14:40:00,86.43,86.45,86.36,86.38,4305.0,76.9133,76.9311,76.8511,76.8688,4305.0
2017-09-05 14:45:00,86.39,86.4,86.37,86.39,2500.0,76.8777,76.8866,76.8599,76.8777,2500.0
2017-09-05 14:50:00,86.4,86.41,86.36,86.37,5207.0,76.8866,76.8955,76.8511,76.8599,5207.0
2017-09-05 14:55:00,86.36,86.37,86.33,86.37,2720.0,76.8511,76.8599,76.8244,76.8599,2720.0
2017-09-05 15:00:00,86.39,86.44,86.37,86.41,3600.0,76.8777,76.9222,76.8599,76.8955,3600.0
2017-09-05 15:05:00,86.39,86.41,86.32,86.41,3516.0,76.8777,76.8955,76.8155,76.8955,3516.0
2017-09-05 15:10:00,86.42,86.45,86.39,86.44,3509.0,76.9044,76.9311,76.8777,76.9222,3509.0
2017-09-05 15:15:00,86.43,86.52,86.43,86.47,7110.0,76.9133,76.9934,76.9133,76.9489,7110.0
2017-09-05 15:20:00,86.47,86.48,86.41,86.41,4098.0,76.9489,76.9578,76.8955,76.8955,4098.0
2017-09-05 15:25:00,86.4,86.5,86.4,86.48,7440.0,76.8866,76.9756,76.8866,76.9578,7440.0
2017-09-05 15:30:00,86.5,86.63,86.5,86.62,8301.0,76.9756,77.0913,76.9756,77.0824,8301.0
2017-09-05 15:35:00,86.6,86.6,86.52,86.58,5140.0,77.0646,77.0646,76.9934,77.0468,5140.0
2017-09-05 15:40:00,86.57,86.57,86.45,86.53,7967.0,77.0379,77.0379,76.9311,77.0023,7967.0
2017-09-05 15:45:00,86.55,86.57,86.51,86.55,9170.0,77.0201,77.0379,76.9845,77.0201,9170.0
2017-09-05 15:50:00,86.56,86.66,86.55,86.64,11588.0,77.029,77.118,77.0201,77.1002,11588.0
2017-09-05 15:55:00,86.65,86.67,86.59,86.65,32634.0,77.1091,77.1269,77.0557,77.1091,32634.0
2017-09-06 09:30:00,86.66,86.7,86.35,86.35,13603.0,77.118,77.1536,76.8422,76.8422,13603.0
2017-09-06 09:35:00,86.33,86.58,86.22,86.41,13742.0,76.8244,77.0468,76.7265,76.8955,13742.0
2017-09-06 09:40:00,86.42,86.42,86.3,86.3,2556.0,76.9044,76.9044,76.7977,76.7977,2556.0
2017-09-06 09:45:00,86.34,86.53,86.34,86.49,6984.0,76.8333,77.0023,76.8333,76.9667,6984.0
2017-09-06 09:50:00,86.52,86.58,86.35,86.42,8833.0,76.9934,77.0468,76.8422,76.9044,8833.0
2017-09-06 09:55:00,86.43,86.58,86.43,86.57,7673.0,76.9133,77.0468,76.9133,77.0379,7673.0
2017-09-06 10:00:00,86.57,86.6,86.42,86.55,8214.0,77.0379,77.0646,76.9044,77.0201,8214.0
2017-09-06 10:05:00,86.55,86.59,86.47,86.52,15730.0,77.0201,77.0557,76.9489,76.9934,15730.0
2017-09-06 10:10:00,86.51,86.51,86.34,86.36,6753.0,76.9845,76.9845,76.8333,76.8511,6753.0
2017-09-06 10:15:00,86.29,86.46,86.27,86.35,9408.0,76.7888,76.94,76.771,76.8422,9408.0
2017-09-06 10:20:00,86.33,86.33,86.17,86.18,3780.0,76.8244,76.8244,76.682,76.6909,3780.0
2017-09-06 10:25:00,86.17,86.2,86.11,86.11,1185.0,76.682,76.7087,76.6286,76.6286,1185.0
2017-09-06 10:30:00,86.12,86.2,86.05,86.2,6672.0,76.6375,76.7087,76.5752,76.7087,6672.0
2017-09-06 10:35:00,86.21,86.26,86.08,86.13,9462.0,76.7176,76.7621,76.6019,76.6464,9462.0
2017-09-06 10:40:00,86.14,86.15,86.08,86.11,1650.0,76.6553,76.6642,76.6019,76.6286,1650.0
2017-09-06 10:45:00,86.12,86.13,86.02,86.09,6169.0,76.6375,76.6464,76.5485,76.6108,6169.0
2017-09-06 10:50:00,86.14,86.14,85.92,85.94,5125.0,76.6553,76.6553,76.4595,76.4773,5125.0
2017-09-06 10:55:00,85.97,86.01,85.93,85.93,5810.0,76.504,76.5396,76.4684,76.4684,5810.0
2017-09-06 11:00:00,85.97,85.97,85.83,85.83,12980.0,76.504,76.504,76.3794,76.3794,12980.0
2017-09-06 11:05:00,85.83,85.84,85.63,85.63,16473.0,76.3794,76.3883,76.2014,76.2014,16473.0
2017-09-06 11:10:00,85.63,85.64,85.53,85.58,5462.0,76.2014,76.2103,76.1124,76.1569,5462.0
2017-09-06 11:15:00,85.62,85.66,85.6,85.62,9526.0,76.1925,76.2281,76.1747,76.1925,9526.0
2017-09-06 11:20:00,85.6,85.6,85.43,85.43,14128.0,76.1747,76.1747,76.0235,76.0235,14128.0
2017-09-06 11:25:00,85.43,85.48,85.38,85.38,18729.0,76.0235,76.0679,75.979,75.979,18729.0
2017-09-06 11:30:00,85.44,85.5,85.39,85.45,3794.0,76.0323,76.0857,75.9879,76.0412,3794.0
2017-09-06 11:35:00,85.43,85.48,85.43,85.45,16359.0,76.0235,76.0679,76.0235,76.0412,16359.0
2017-09-06 11:40:00,85.45,85.48,85.45,85.46,7700.0,76.0412,76.0679,76.0412,76.0501,7700.0
2017-09-06 11:45:00,85.47,85.52,85.46,85.52,20064.0,76.059,76.1035,76.0501,76.1035,20064.0
2017-09-06 11:50:00,85.52,85.62,85.52,85.6,18831.0,76.1035,76.1925,76.1035,76.1747,18831.0
2017-09-06 11:55:00,85.62,85.64,85.6,85.61,5832.0,76.1925,76.2103,76.1747,76.1836,5832.0
2017-09-06 12:00:00,85.62,85.65,85.58,85.58,5450.0,76.1925,76.2192,76.1569,76.1569,5450.0
2017-09-06 12:05:00,85.59,85.6,85.58,85.6,8246.0,76.1658,76.1747,76.1569,76.1747,8246.0
2017-09-06 12:10:00,85.6,85.63,85.6,85.63,7580.0,76.1747,76.2014,76.1747,76.2014,7580.0
2017-09-06 12:15:00,85.63,85.63,85.62,85.62,6000.0,76.2014,76.2014,76.1925,76.1925,6000.0
2017-09-06 12:20:00,85.63,85.63,85.6,85.62,7103.0,76.2014,76.2014,76.1747,76.1925,7103.0
2017-09-06 12:25:00,85.6,85.64,85.6,85.64,5808.0,76.1747,76.2103,76.1747,76.2103,5808.0
2017-09-06 12:30:00,85.64,85.65,85.63,85.64,5324.0,76.2103,76.2192,76.2014,76.2103,5324.0
2017-09-06 12:35:00,85.65,85.65,85.64,85.65,2998.0,76.2192,76.2192,76.2103,76.2192,2998.0
2017-09-06 12:40:00,85.65,85.75,85.64,85.75,15603.0,76.2192,76.3082,76.2103,76.3082,15603.0
2017-09-06 12:45:00,85.75,85.75,85.72,85.74,2800.0,76.3082,76.3082,76.2815,76.2993,2800.0
2017-09-06 12:50:00,85.73,85.74,85.62,85.65,4493.0,76.2904,76.2993,76.1925,76.2192,4493.0
2017-09-06 12:55:00,85.66,85.68,85.62,85.68,3434.0,76.2281,76.2459,76.1925,76.2459,3434.0
2017-09-06 13:00:00,85.7,85.71,85.69,85.7,2200.0,76.2637,76.2726,76.2548,76.2637,2200.0
2017-09-06 13:05:00,85.71,85.73,85.71,85.72,3200.0,76.2726,76.2904,76.2726,76.2815,3200.0
2017-09-06 13:10:00,85.72,85.75,85.71,85.72,4641.0,76.2815,76.3082,76.2726,76.2815,4641.0
2017-09-06 13:15:00,85.71,85.73,85.69,85.7,3140.0,76.2726,76.2904,76.2548,76.2637,3140.0
2017-09-06 13:20:00,85.7,85.7,85.65,85.67,2344.0,76.2637,76.2637,76.2192,76.237,2344.0
2017-09-06 13:25:00,85.66,85.68,85.61,85.61,5278.0,76.2281,76.2459,76.1836,76.1836,5278.0
2017-09-06 13:30:00,85.65,85.65,85.64,85.64,9099.0,76.2192,76.2192,76.2103,76.2103,9099.0
2017-09-06 13:35:00,85.64,85.68,85.63,85.66,6895.0,76.2103,76.2459,76.2014,76.2281,6895.0
2017-09-06 13:40:00,85.67,85.69,85.65,85.69,600.0,76.237,76.2548,76.2192,76.2548,600.0
2017-09-06 13:45:00,85.68,85.77,85.68,85.77,3918.0,76.2459,76.326,76.2459,76.326,3918.0
2017-09-06 13:50:00,85.77,85.79,85.74,85.76,3231.0,76.326,76.3438,76.2993,76.3171,3231.0
2017-09-06 13:55:00,85.77,85.79,85.66,85.68,6583.0,76.326,76.3438,76.2281,76.2459,6583.0
2017-09-06 14:00:00,85.66,85.68,85.64,85.66,4127.0,76.2281,76.2459,76.2103,76.2281,4127.0
2017-09-06 14:05:00,85.67,85.71,85.66,85.7,5065.0,76.237,76.2726,76.2281,76.2637,5065.0
2017-09-06 14:10:00,85.7,85.72,85.55,85.57,8979.0,76.2637,76.2815,76.1302,76.148,8979.0
2017-09-06 14:15:00,85.59,85.63,85.59,85.63,3457.0,76.1658,76.2014,76.1658,76.2014,3457.0
2017-09-06 14:20:00,85.61,85.7,85.59,85.67,6040.0,76.1836,76.2637,76.1658,76.237,6040.0
2017-09-06 14:25:00,85.65,85.69,85.56,85.58,9051.0,76.2192,76.2548,76.1391,76.1569,9051.0
2017-09-06 14:30:00,85.56,85.6,85.55,85.57,5087.0,76.1391,76.1747,76.1302,76.148,5087.0
2017-09-06 14:35:00,85.57,85.61,85.57,85.58,8918.0,76.148,76.1836,76.148,76.1569,8918.0
2017-09-06 14:40:00,85.59,85.6,85.56,85.56,4133.0,76.1658,76.1747,76.1391,76.1391,4133.0
2017-09-06 14:45:00,85.56,85.58,85.42,85.42,6575.0,76.1391,76.1569,76.0146,76.0146,6575.0
2017-09-06 14:50:00,85.43,85.48,85.41,85.48,6350.0,76.0235,76.0679,76.0057,76.0679,6350.0
2017-09-06 14:55:00,85.48,85.51,85.46,85.47,10199.0,76.0679,76.0946,76.0501,76.059,10199.0
2017-09-06 15:00:00,85.47,85.5,85.38,85.39,11186.0,76.059,76.0857,75.979,75.9879,11186.0
2017-09-06 15:05:00,85.41,85.52,85.4,85.52,6957.0,76.0057,76.1035,75.9968,76.1035,6957.0
2017-09-06 15:10:00,85.53,85.56,85.48,85.55,9853.0,76.1124,76.1391,76.0679,76.1302,9853.0
2017-09-06 15:15:00,85.57,85.61,85.48,85.51,10165.0,76.148,76.1836,76.0679,76.0946,10165.0
2017-09-06 15:20:00,85.5,85.66,85.5,85.66,27174.0,76.0857,76.2281,76.0857,76.2281,27174.0
2017-09-06 15:25:00,85.66,85.72,85.66,85.67,26587.0,76.2281,76.2815,76.2281,76.237,26587.0
2017-09-06 15:30:00,85.67,85.68,85.61,85.65,22964.0,76.237,76.2459,76.1836,76.2192,22964.0
2017-09-06 15:35:00,85.66,85.66,85.58,85.6,11618.0,76.2281,76.2281,76.1569,76.1747,11618.0
2017-09-06 15:40:00,85.6,85.72,85.6,85.71,27898.0,76.1747,76.2815,76.1747,76.2726,27898.0
2017-09-06 15:45:00,85.69,85.79,85.68,85.73,19430.0,76.2548,76.3438,76.2459,76.2904,19430.0
2017-09-06 15:50:00,85.74,85.81,85.72,85.77,32902.0,76.2993,76.3616,76.2815,76.326,32902.0
2017-09-06 15:55:00,85.77,85.83,85.7,85.75,99163.0,76.326,76.3794,76.2637,76.3082,99163.0
2017-09-07 09:30:00,85.79,85.82,85.36,85.46,12221.0,76.3438,76.3705,75.9612,76.0501,12221.0
2017-09-07 09:35:00,85.45,85.59,85.3,85.51,13700.0,76.0412,76.1658,75.9078,76.0946,13700.0
2017-09-07 09:40:00,85.52,85.53,85.45,85.48,4854.0,76.1035,76.1124,76.0412,76.0679,4854.0
2017-09-07 09:45:00,85.47,85.5,85.3,85.3,7033.0,76.059,76.0857,75.9078,75.9078,7033.0
2017-09-07 09:50:00,85.28,85.3,85.11,85.19,24785.0,75.89,75.9078,75.7387,75.8099,24785.0
2017-09-07 09:55:00,85.22,85.3,85.18,85.29,5660.0,75.8366,75.9078,75.801,75.8989,5660.0
2017-09-07 10:00:00,85.29,85.57,85.29,85.57,15367.0,75.8989,76.148,75.8989,76.148,15367.0
2017-09-07 10:05:00,85.61,85.77,85.54,85.75,8649.0,76.1836,76.326,76.1213,76.3082,8649.0
2017-09-07 10:10:00,85.77,85.77,85.65,85.7,4060.0,76.326,76.326,76.2192,76.2637,4060.0
2017-09-07 10:15:00,85.72,85.76,85.67,85.72,9298.0,76.2815,76.3171,76.237,76.2815,9298.0
2017-09-07 10:20:00,85.74,85.81,85.7,85.81,9006.0,76.2993,76.3616,76.2637,76.3616,9006.0
2017-09-07 10:25:00,85.79,85.9,85.78,85.87,14212.0,76.3438,76.4417,76.3349,76.415,14212.0
2017-09-07 10:30:00,85.84,85.88,85.82,85.84,15399.0,76.3883,76.4239,76.3705,76.3883,15399.0
2017-09-07 10:35:00,85.82,85.84,85.74,85.77,8053.0,76.3705,76.3883,76.2993,76.326,8053.0
2017-09-07 10:40:00,85.76,85.88,85.76,85.83,10457.0,76.3171,76.4239,76.3171,76.3794,10457.0
2017-09-07 10:45:00,85.82,85.93,85.81,85.89,4555.0,76.3705,76.4684,76.3616,76.4328,4555.0
2017-09-07 10:50:00,85.92,85.97,85.89,85.95,5562.0,76.4595,76.504,76.4328,76.4862,5562.0
2017-09-07 10:55:00,85.95,85.97,85.9,85.9,10400.0,76.4862,76.504,76.4417,76.4417,10400.0
2017-09-07 11:00:00,85.9,85.92,85.81,85.82,3868.0,76.4417,76.4595,76.3616,76.3705,3868.0
2017-09-07 11:05:00,85.82,85.87,85.82,85.87,4472.0,76.3705,76.415,76.3705,76.415,4472.0
2017-09-07 11:10:00,85.84,85.87,85.78,85.85,16175.0,76.3883,76.415,76.3349,76.3972,16175.0
2017-09-07 11:15:00,85.86,85.86,85.73,85.76,5450.0,76.4061,76.4061,76.2904,76.3171,5450.0
2017-09-07 11:20:00,85.76,85.78,85.71,85.76,9959.0,76.3171,76.3349,76.2726,76.3171,9959.0
2017-09-07 11:25:00,85.75,85.75,85.68,85.7,8033.0,76.3082,76.3082,76.2459,76.2637,8033.0
2017-09-07 11:30:00,85.7,85.73,85.69,85.7,11112.0,76.2637,76.2904,76.2548,76.2637,11112.0
2017-09-07 11:35:00,85.69,85.73,85.69,85.73,6711.0,76.2548,76.2904,76.2548,76.2904,6711.0
2017-09-07 11:40:00,85.71,85.73,85.68,85.71,9263.0,76.2726,76.2904,76.2459,76.2726,9263.0
2017-09-07 11:45:00,85.71,85.73,85.69,85.72,14177.0,76.2726,76.2904,76.2548,76.2815,14177.0
2017-09-07 11:50:00,85.73,85.87,85.72,85.87,23531.0,76.2904,76.415,76.2815,76.415,23531.0
2017-09-07 11:55:00,85.87,85.91,85.85,85.85,10090.0,76.415,76.4506,76.3972,76.3972,10090.0
2017-09-07 12:00:00,85.84,85.84,85.76,85.79,9700.0,76.3883,76.3883,76.3171,76.3438,9700.0
2017-09-07 12:05:00,85.8,85.83,85.78,85.79,5095.0,76.3527,76.3794,76.3349,76.3438,5095.0
2017-09-07 12:10:00,85.78,85.8,85.78,85.79,1263.0,76.3349,76.3527,76.3349,76.3438,1263.0
2017-09-07 12:15:00,85.8,85.86,85.79,85.86,7204.0,76.3527,76.4061,76.3438,76.4061,7204.0
2017-09-07 12:20:00,85.87,85.91,85.85,85.91,4175.0,76.415,76.4506,76.3972,76.4506,4175.0
2017-09-07 12:25:00,85.88,85.91,85.86,85.91,3856.0,76.4239,76.4506,76.4061,76.4506,3856.0
2017-09-07 12:30:00,85.91,85.93,85.85,85.86,11767.0,76.4506,76.4684,76.3972,76.4061,11767.0
2017-09-07 12:35:00,85.86,85.87,85.81,85.86,3767.0,76.4061,76.415,76.3616,76.4061,3767.0
2017-09-07 12:40:00,85.83,85.83,85.83,85.83,800.0,76.3794,76.3794,76.3794,76.3794,800.0
2017-09-07 12:45:00,85.83,85.89,85.83,85.88,6000.0,76.3794,76.4328,76.3794,76.4239,6000.0
2017-09-07 12:50:00,85.86,85.92,85.85,85.91,4979.0,76.4061,76.4595,76.3972,76.4506,4979.0
2017-09-07 12:55:00,85.91,85.93,85.9,85.9,5299.0,76.4506,76.4684,76.4417,76.4417,5299.0
2017-09-07 13:00:00,85.9,85.96,85.9,85.96,8414.0,76.4417,76.4951,76.4417,76.4951,8414.0
2017-09-07 13:05:00,85.98,85.98,85.97,85.97,2517.0,76.5129,76.5129,76.504,76.504,2517.0
2017-09-07 13:10:00,85.98,86.05,85.97,86.05,11669.0,76.5129,76.5752,76.504,76.5752,11669.0
2017-09-07 13:15:00,86.06,86.06,86.04,86.06,7583.0,76.5841,76.5841,76.5663,76.5841,7583.0
2017-09-07 13:20:00,86.06,86.1,86.06,86.08,7781.0,76.5841,76.6197,76.5841,76.6019,7781.0
2017-09-07 13:25:00,86.08,86.08,86.05,86.08,4290.0,76.6019,76.6019,76.5752,76.6019,4290.0
2017-09-07 13:30:00,86.08,86.09,86.07,86.09,5116.0,76.6019,76.6108,76.593,76.6108,5116.0
2017-09-07 13:35:00,86.1,86.12,86.1,86.1,5664.0,76.6197,76.6375,76.6197,76.6197,5664.0
2017-09-07 13:40:00,86.13,86.18,86.1,86.18,4235.0,76.6464,76.6909,76.6197,76.6909,4235.0
2017-09-07 13:45:00,86.15,86.2,86.15,86.17,3999.0,76.6642,76.7087,76.6642,76.682,3999.0
2017-09-07 13:50:00,86.2,86.2,86.17,86.19,4208.0,76.7087,76.7087,76.682,76.6998,4208.0
2017-09-07 13:55:00,86.17,86.33,86.17,86.32,17068.0,76.682,76.8244,76.682,76.8155,17068.0
2017-09-07 14:00:00,86.31,86.32,86.3,86.31,4907.0,76.8066,76.8155,76.7977,76.8066,4907.0
2017-09-07 14:05:00,86.3,86.37,86.3,86.37,6106.0,76.7977,76.8599,76.7977,76.8599,6106.0
2017-09-07 14:10:00,86.37,86.43,86.36,86.43,8301.0,76.8599,76.9133,76.8511,76.9133,8301.0
2017-09-07 14:15:00,86.43,86.45,86.43,86.44,11836.0,76.9133,76.9311,76.9133,76.9222,11836.0
2017-09-07 14:20:00,86.45,86.45,86.3,86.3,8546.0,76.9311,76.9311,76.7977,76.7977,8546.0
2017-09-07 14:25:00,86.29,86.34,86.25,86.34,14958.0,76.7888,76.8333,76.7532,76.8333,14958.0
2017-09-07 14:30:00,86.35,86.45,86.35,86.36,18495.0,76.8422,76.9311,76.8422,76.8511,18495.0
2017-09-07 14:35:00,86.37,86.37,86.34,86.36,12578.0,76.8599,76.8599,76.8333,76.8511,12578.0
2017-09-07 14:40:00,86.36,86.38,86.35,86.37,3500.0,76.8511,76.8688,76.8422,76.8599,3500.0
2017-09-07 14:45:00,86.36,86.36,86.21,86.24,8176.0,76.8511,76.8511,76.7176,76.7443,8176.0
2017-09-07 14:50:00,86.23,86.23,86.13,86.17,6218.0,76.7354,76.7354,76.6464,76.682,6218.0
2017-09-07 14:55:00,86.17,86.31,86.16,86.31,8017.0,76.682,76.8066,76.6731,76.8066,8017.0
2017-09-07 15:00:00,86.29,86.29,86.16,86.16,11532.0,76.7888,76.7888,76.6731,76.6731,11532.0
2017-09-07 15:05:00,86.15,86.36,86.15,86.32,24384.0,76.6642,76.8511,76.6642,76.8155,24384.0
2017-09-07 15:10:00,86.34,86.36,86.31,86.32,11741.0,76.8333,76.8511,76.8066,76.8155,11741.0
2017-09-07 15:15:00,86.32,86.38,86.25,86.26,15063.0,76.8155,76.8688,76.7532,76.7621,15063.0
2017-09-07 15:20:00,86.27,86.27,86.15,86.15,6597.0,76.771,76.771,76.6642,76.6642,6597.0
2017-09-07 15:25:00,86.15,86.17,86.12,86.16,9732.0,76.6642,76.682,76.6375,76.6731,9732.0
2017-09-07 15:30:00,86.17,86.28,86.16,86.27,17424.0,76.682,76.7799,76.6731,76.771,17424.0
2017-09-07 15:35:00,86.27,86.35,86.25,86.34,18658.0,76.771,76.8422,76.7532,76.8333,18658.0
2017-09-07 15:40:00,86.33,86.34,86.31,86.32,12329.0,76.8244,76.8333,76.8066,76.8155,12329.0
2017-09-07 15:45:00,86.32,86.34,86.28,86.28,18527.0,76.8155,76.8333,76.7799,76.7799,18527.0
2017-09-07 15:50:00,86.27,86.33,86.26,86.33,23379.0,76.771,76.8244,76.7621,76.8244,23379.0
2017-09-07 15:55:00,86.34,86.41,86.31,86.38,87741.0,76.8333,76.8955,76.8066,76.8688,87741.0
2017-09-08 09:30:00,86.1,86.1,85.72,85.89,11435.0,76.6197,76.6197,76.2815,76.4328,11435.0
2017-09-08 09:35:00,86.04,86.12,85.79,85.8,7539.0,76.5663,76.6375,76.3438,76.3527,7539.0
2017-09-08 09:40:00,85.79,85.79,85.57,85.77,15798.0,76.3438,76.3438,76.148,76.326,15798.0
2017-09-08 09:45:00,85.72,85.75,85.46,85.51,2395.0,76.2815,76.3082,76.0501,76.0946,2395.0
2017-09-08 09:50:00,85.51,85.53,85.25,85.28,11027.0,76.0946,76.1124,75.8633,75.89,11027.0
2017-09-08 09:55:00,85.33,85.48,85.27,85.41,71097.0,75.9345,76.0679,75.8811,76.0057,71097.0
2017-09-08 10:00:00,85.56,85.56,85.47,85.51,5649.0,76.1391,76.1391,76.059,76.0946,5649.0
2017-09-08 10:05:00,85.51,85.58,85.46,85.47,5707.0,76.0946,76.1569,76.0501,76.059,5707.0
2017-09-08 10:10:00,85.47,85.53,85.45,85.51,7253.0,76.059,76.1124,76.0412,76.0946,7253.0
2017-09-08 10:15:00,85.51,85.62,85.5,85.54,6093.0,76.0946,76.1925,76.0857,76.1213,6093.0
2017-09-08 10:20:00,85.52,85.53,85.43,85.43,4068.0,76.1035,76.1124,76.0235,76.0235,4068.0
2017-09-08 10:25:00,85.44,85.58,85.44,85.54,8801.0,76.0323,76.1569,76.0323,76.1213,8801.0
2017-09-08 10:30:00,85.53,85.53,85.45,85.51,4081.0,76.1124,76.1124,76.0412,76.0946,4081.0
2017-09-08 10:35:00,85.52,85.95,85.51,85.85,31022.0,76.1035,76.4862,76.0946,76.3972,31022.0
2017-09-08 10:40:00,85.89,85.97,85.73,85.87,46510.0,76.4328,76.504,76.2904,76.415,46510.0
2017-09-08 10:45:00,85.89,86.04,85.86,86.03,15682.0,76.4328,76.5663,76.4061,76.5574,15682.0
2017-09-08 10:50:00,86.01,86.04,85.89,85.91,15516.0,76.5396,76.5663,76.4328,76.4506,15516.0
2017-09-08 10:55:00,85.92,85.98,85.91,85.93,17219.0,76.4595,76.5129,76.4506,76.4684,17219.0
2017-09-08 11:00:00,85.91,86.05,85.91,86.02,25775.0,76.4506,76.5752,76.4506,76.5485,25775.0
2017-09-08 11:05:00,86.01,86.16,85.89,85.9,19768.0,76.5396,76.6731,76.4328,76.4417,19768.0
2017-09-08 11:10:00,85.9,85.92,85.83,85.83,4738.0,76.4417,76.4595,76.3794,76.3794,4738.0
2017-09-08 11:15:00,85.81,85.81,85.7,85.71,5109.0,76.3616,76.3616,76.2637,76.2726,5109.0
2017-09-08 11:20:00,85.73,85.76,85.71,85.75,3367.0,76.2904,76.3171,76.2726,76.3082,3367.0
2017-09-08 11:25:00,85.75,85.8,85.72,85.79,3505.0,76.3082,76.3527,76.2815,76.3438,3505.0
2017-09-08 11:30:00,85.79,85.8,85.7,85.71,7898.0,76.3438,76.3527,76.2637,76.2726,7898.0
2017-09-08 11:35:00,85.71,85.71,85.69,85.69,4556.0,76.2726,76.2726,76.2548,76.2548,4556.0
2017-09-08 11:40:00,85.7,85.73,85.69,85.72,7525.0,76.2637,76.2904,76.2548,76.2815,7525.0
2017-09-08 11:45:00,85.75,85.77,85.71,85.71,6218.0,76.3082,76.326,76.2726,76.2726,6218.0
2017-09-08 11:50:00,85.7,85.7,85.62,85.66,4408.0,76.2637,76.2637,76.1925,76.2281,4408.0
2017-09-08 11:55:00,85.67,85.68,85.62,85.65,5048.0,76.237,76.2459,76.1925,76.2192,5048.0
2017-09-08 12:00:00,85.65,85.7,85.65,85.7,1800.0,76.2192,76.2637,76.2192,76.2637,1800.0
2017-09-08 12:05:00,85.7,85.72,85.68,85.69,8078.0,76.2637,76.2815,76.2459,76.2548,8078.0
2017-09-08 12:10:00,85.69,85.7,85.65,85.67,8035.0,76.2548,76.2637,76.2192,76.237,8035.0
2017-09-08 12:15:00,85.66,85.66,85.59,85.59,8412.0,76.2281,76.2281,76.1658,76.1658,8412.0
2017-09-08 12:20:00,85.57,85.61,85.55,85.59,3334.0,76.148,76.1836,76.1302,76.1658,3334.0
2017-09-08 12:25:00,85.61,85.72,85.61,85.69,3576.0,76.1836,76.2815,76.1836,76.2548,3576.0
2017-09-08 12:30:00,85.7,85.75,85.67,85.67,6330.0,76.2637,76.3082,76.237,76.237,6330.0
2017-09-08 12:35:00,85.68,85.69,85.63,85.67,8193.0,76.2459,76.2548,76.2014,76.237,8193.0
2017-09-08 12:40:00,85.66,85.67,85.63,85.63,5200.0,76.2281,76.237,76.2014,76.2014,5200.0
2017-09-08 12:45:00,85.63,85.64,85.61,85.62,115192.0,76.2014,76.2103,76.1836,76.1925,115192.0
2017-09-08 12:50:00,85.62,85.63,85.4,85.44,17581.0,76.1925,76.2014,75.9968,76.0323,17581.0
2017-09-08 12:55:00,85.44,85.47,85.42,85.45,5673.0,76.0323,76.059,76.0146,76.0412,5673.0
2017-09-08 13:00:00,85.46,85.46,85.27,85.27,6291.0,76.0501,76.0501,75.8811,75.8811,6291.0
2017-09-08 13:05:00,85.27,85.32,85.21,85.32,22821.0,75.8811,75.9256,75.8277,75.9256,22821.0
2017-09-08 13:10:00,85.32,85.33,85.23,85.25,12987.0,75.9256,75.9345,75.8455,75.8633,12987.0
2017-09-08 13:15:00,85.24,85.3,85.24,85.28,7216.0,75.8544,75.9078,75.8544,75.89,7216.0
2017-09-08 13:20:00,85.28,85.35,85.28,85.31,7925.0,75.89,75.9523,75.89,75.9167,7925.0
2017-09-08 13:25:00,85.31,85.33,85.26,85.26,5138.0,75.9167,75.9345,75.8722,75.8722,5138.0
2017-09-08 13:30:00,85.27,85.3,85.2,85.21,6850.0,75.8811,75.9078,75.8188,75.8277,6850.0
2017-09-08 13:35:00,85.19,85.2,85.11,85.12,7074.0,75.8099,75.8188,75.7387,75.7476,7074.0
2017-09-08 13:40:00,85.12,85.22,85.12,85.22,8819.0,75.7476,75.8366,75.7476,75.8366,8819.0
2017-09-08 13:45:00,85.21,85.22,85.13,85.15,17525.0,75.8277,75.8366,75.7565,75.7743,17525.0
2017-09-08 13:50:00,85.15,85.26,85.13,85.18,47032.0,75.7743,75.8722,75.7565,75.801,47032.0
2017-09-08 13:55:00,85.18,85.3,85.14,85.3,31917.0,75.801,75.9078,75.7654,75.9078,31917.0
2017-09-08 14:00:00,85.3,85.33,85.15,85.23,40960.0,75.9078,75.9345,75.7743,75.8455,40960.0
2017-09-08 14:05:00,85.24,85.33,85.23,85.28,19819.0,75.8544,75.9345,75.8455,75.89,19819.0
2017-09-08 14:10:00,85.29,85.29,85.19,85.27,10497.0,75.8989,75.8989,75.8099,75.8811,10497.0
2017-09-08 14:15:00,85.26,85.27,85.17,85.23,12881.0,75.8722,75.8811,75.7921,75.8455,12881.0
2017-09-08 14:20:00,85.23,85.23,85.13,85.2,20053.0,75.8455,75.8455,75.7565,75.8188,20053.0
2017-09-08 14:25:00,85.19,85.23,85.13,85.15,27923.0,75.8099,75.8455,75.7565,75.7743,27923.0
2017-09-08 14:30:00,85.15,85.2,85.1,85.12,63894.0,75.7743,75.8188,75.7298,75.7476,63894.0
2017-09-08 14:35:00,85.12,85.16,85.12,85.15,26671.0,75.7476,75.7832,75.7476,75.7743,26671.0
2017-09-08 14:40:00,85.15,85.23,85.15,85.17,14387.0,75.7743,75.8455,75.7743,75.7921,14387.0
2017-09-08 14:45:00,85.17,85.2,85.15,85.15,9127.0,75.7921,75.8188,75.7743,75.7743,9127.0
2017-09-08 14:50:00,85.15,85.2,85.15,85.19,5872.0,75.7743,75.8188,75.7743,75.8099,5872.0
2017-09-08 14:55:00,85.19,85.19,85.11,85.16,26184.0,75.8099,75.8099,75.7387,75.7832,26184.0
2017-09-08 15:00:00,85.17,85.22,85.17,85.22,16428.0,75.7921,75.8366,75.7921,75.8366,16428.0
2017-09-08 15:05:00,85.21,85.25,85.16,85.17,13541.0,75.8277,75.8633,75.7832,75.7921,13541.0
2017-09-08 15:10:00,85.18,85.21,85.15,85.17,8938.0,75.801,75.8277,75.7743,75.7921,8938.0
2017-09-08 15:15:00,85.18,85.19,85.15,85.15,8774.0,75.801,75.8099,75.7743,75.7743,8774.0
2017-09-08 15:20:00,85.16,85.18,85.15,85.15,6321.0,75.7832,75.801,75.7743,75.7743,6321.0
2017-09-08 15:25:00,85.16,85.18,85.14,85.15,15489.0,75.7832,75.801,75.7654,75.7743,15489.0
2017-09-08 15:30:00,85.16,85.16,85.09,85.11,17865.0,75.7832,75.7832,75.7209,75.7387,17865.0
2017-09-08 15:35:00,85.11,85.2,85.11,85.2,22264.0,75.7387,75.8188,75.7387,75.8188,22264.0
2017-09-08 15:40:00,85.2,85.27,85.17,85.2,47274.0,75.8188,75.8811,75.7921,75.8188,47274.0
2017-09-08 15:45:00,85.21,85.28,85.18,85.28,26663.0,75.8277,75.89,75.801,75.89,26663.0
2017-09-08 15:50:00,85.27,85.27,85.12,85.12,40534.0,75.8811,75.8811,75.7476,75.7476,40534.0
2017-09-08 15:55:00,85.12,85.13,85.05,85.12,86156.0,75.7476,75.7565,75.6853,75.7476,86156.0
2017-09-11 09:30:00,85.67,85.73,85.35,85.56,13531.0,76.237,76.2904,75.9523,76.1391,13531.0
2017-09-11 09:35:00,85.46,86.02,85.46,85.95,31167.0,76.0501,76.5485,76.0501,76.4862,31167.0
2017-09-11 09:40:00,85.99,86.36,85.95,86.3,15148.0,76.5218,76.8511,76.4862,76.7977,15148.0
2017-09-11 09:45:00,86.3,86.44,86.26,86.42,16071.0,76.7977,76.9222,76.7621,76.9044,16071.0
2017-09-11 09:50:00,86.42,86.55,86.33,86.39,16925.0,76.9044,77.0201,76.8244,76.8777,16925.0
2017-09-11 09:55:00,86.39,86.4,86.27,86.33,6176.0,76.8777,76.8866,76.771,76.8244,6176.0
2017-09-11 10:00:00,86.31,86.31,86.22,86.26,13300.0,76.8066,76.8066,76.7265,76.7621,13300.0
2017-09-11 10:05:00,86.25,86.31,86.25,86.29,9200.0,76.7532,76.8066,76.7532,76.7888,9200.0
2017-09-11 10:10:00,86.27,86.4,86.27,86.39,9095.0,76.771,76.8866,76.771,76.8777,9095.0
2017-09-11 10:15:00,86.4,86.45,86.37,86.38,7750.0,76.8866,76.9311,76.8599,76.8688,7750.0
2017-09-11 10:20:00,86.41,86.42,86.3,86.3,5500.0,76.8955,76.9044,76.7977,76.7977,5500.0
2017-09-11 10:25:00,86.3,86.32,86.25,86.25,3888.0,76.7977,76.8155,76.7532,76.7532,3888.0
2017-09-11 10:30:00,86.26,86.36,86.25,86.34,6137.0,76.7621,76.8511,76.7532,76.8333,6137.0
2017-09-11 10:35:00,86.35,86.42,86.32,86.42,6042.0,76.8422,76.9044,76.8155,76.9044,6042.0
2017-09-11 10:40:00,86.44,86.53,86.41,86.41,10000.0,76.9222,77.0023,76.8955,76.8955,10000.0
2017-09-11 10:45:00,86.39,86.45,86.38,86.45,5091.0,76.8777,76.9311,76.8688,76.9311,5091.0
2017-09-11 10:50:00,86.42,86.44,86.41,86.42,4953.0,76.9044,76.9222,76.8955,76.9044,4953.0
2017-09-11 10:55:00,86.42,86.5,86.39,86.44,14073.0,76.9044,76.9756,76.8777,76.9222,14073.0
2017-09-11 11:00:00,86.43,86.43,86.36,86.37,6505.0,76.9133,76.9133,76.8511,76.8599,6505.0
2017-09-11 11:05:00,86.37,86.44,86.36,86.41,12942.0,76.8599,76.9222,76.8511,76.8955,12942.0
2017-09-11 11:10:00,86.42,86.6,86.41,86.57,12760.0,76.9044,77.0646,76.8955,77.0379,12760.0
2017-09-11 11:15:00,86.58,86.58,86.5,86.53,6009.0,77.0468,77.0468,76.9756,77.0023,6009.0
2017-09-11 11:20:00,86.53,86.56,86.45,86.51,21878.0,77.0023,77.029,76.9311,76.9845,21878.0
2017-09-11 11:25:00,86.51,86.64,86.51,86.61,6200.0,76.9845,77.1002,76.9845,77.0735,6200.0
2017-09-11 11:30:00,86.63,86.65,86.62,86.65,6167.0,77.0913,77.1091,77.0824,77.1091,6167.0
2017-09-11 11:35:00,86.64,86.7,86.62,86.7,6927.0,77.1002,77.1536,77.0824,77.1536,6927.0
2017-09-11 11:40:00,86.69,86.76,86.68,86.73,9712.0,77.1447,77.207,77.1358,77.1803,9712.0
2017-09-11 11:45:00,86.74,86.78,86.72,86.73,6073.0,77.1892,77.2248,77.1714,77.1803,6073.0
2017-09-11 11:50:00,86.73,86.74,86.67,86.74,5800.0,77.1803,77.1892,77.1269,77.1892,5800.0
2017-09-11 11:55:00,86.73,86.8,86.73,86.77,3903.0,77.1803,77.2426,77.1803,77.2159,3903.0
2017-09-11 12:00:00,86.79,86.92,86.76,86.77,11025.0,77.2337,77.3494,77.207,77.2159,11025.0
2017-09-11 12:05:00,86.72,86.76,86.71,86.73,6200.0,77.1714,77.207,77.1625,77.1803,6200.0
2017-09-11 12:10:00,86.72,86.79,86.7,86.76,4035.0,77.1714,77.2337,77.1536,77.207,4035.0
2017-09-11 12:15:00,86.73,86.75,86.72,86.74,1634.0,77.1803,77.1981,77.1714,77.1892,1634.0
2017-09-11 12:20:00,86.76,86.76,86.7,86.73,4000.0,77.207,77.207,77.1536,77.1803,4000.0
2017-09-11 12:25:00,86.72,86.72,86.69,86.72,3320.0,77.1714,77.1714,77.1447,77.1714,3320.0
2017-09-11 12:30:00,86.73,86.85,86.71,86.77,8474.0,77.1803,77.2871,77.1625,77.2159,8474.0
2017-09-11 12:35:00,86.76,86.82,86.75,86.79,7767.0,77.207,77.2604,77.1981,77.2337,7767.0
2017-09-11 12:40:00,86.8,86.91,86.79,86.87,4400.0,77.2426,77.3405,77.2337,77.3049,4400.0
2017-09-11 12:45:00,86.86,86.91,86.81,86.91,8300.0,77.296,77.3405,77.2515,77.3405,8300.0
2017-09-11 12:50:00,86.92,86.94,86.9,86.9,4723.0,77.3494,77.3672,77.3316,77.3316,4723.0
2017-09-11 12:55:00,86.93,86.93,86.89,86.89,2600.0,77.3583,77.3583,77.3227,77.3227,2600.0
2017-09-11 13:00:00,86.92,86.93,86.9,86.91,1631.0,77.3494,77.3583,77.3316,77.3405,1631.0
2017-09-11 13:05:00,86.91,86.94,86.9,86.93,4169.0,77.3405,77.3672,77.3316,77.3583,4169.0
2017-09-11 13:10:00,86.95,86.96,86.87,86.88,4477.0,77.3761,77.385,77.3049,77.3138,4477.0
2017-09-11 13:15:00,86.86,86.87,86.78,86.8,6589.0,77.296,77.3049,77.2248,77.2426,6589.0
2017-09-11 13:20:00,86.8,86.92,86.78,86.91,8444.0,77.2426,77.3494,77.2248,77.3405,8444.0
2017-09-11 13:25:00,86.92,86.96,86.92,86.92,5845.0,77.3494,77.385,77.3494,77.3494,5845.0
2017-09-11 13:30:00,86.95,86.96,86.8,86.88,8564.0,77.3761,77.385,77.2426,77.3138,8564.0
2017-09-11 13:35:00,86.87,86.89,86.83,86.89,5570.0,77.3049,77.3227,77.2693,77.3227,5570.0
2017-09-11 13:40:00,86.89,86.91,86.88,86.88,4000.0,77.3227,77.3405,77.3138,77.3138,4000.0
2017-09-11 13:45:00,86.89,86.93,86.86,86.93,3462.0,77.3227,77.3583,77.296,77.3583,3462.0
2017-09-11 13:50:00,86.92,86.95,86.92,86.94,4100.0,77.3494,77.3761,77.3494,77.3672,4100.0
2017-09-11 13:55:00,86.94,86.99,86.92,86.93,9159.0,77.3672,77.4117,77.3494,77.3583,9159.0
2017-09-11 14:00:00,86.93,87.05,86.93,87.04,10803.0,77.3583,77.4651,77.3583,77.4562,10803.0
2017-09-11 14:05:00,87.03,87.05,87.01,87.05,8730.0,77.4473,77.4651,77.4295,77.4651,8730.0
2017-09-11 14:10:00,87.06,87.07,87.04,87.04,5704.0,77.474,77.4829,77.4562,77.4562,5704.0
2017-09-11 14:15:00,87.05,87.12,87.04,87.12,8142.0,77.4651,77.5274,77.4562,77.5274,8142.0
2017-09-11 14:20:00,87.11,87.15,87.11,87.14,10349.0,77.5185,77.5541,77.5185,77.5452,10349.0
2017-09-11 14:25:00,87.14,87.22,87.12,87.21,11427.0,77.5452,77.6164,77.5274,77.6075,11427.0
2017-09-11 14:30:00,87.21,87.22,87.18,87.2,12845.0,77.6075,77.6164,77.5808,77.5986,12845.0
2017-09-11 14:35:00,87.19,87.2,87.16,87.18,8185.0,77.5897,77.5986,77.563,77.5808,8185.0
2017-09-11 14:40:00,87.18,87.29,87.18,87.28,13085.0,77.5808,77.6786,77.5808,77.6698,13085.0
2017-09-11 14:45:00,87.28,87.4,87.28,87.29,18482.0,77.6698,77.7765,77.6698,77.6786,18482.0
2017-09-11 14:50:00,87.3,87.3,87.19,87.21,6080.0,77.6875,77.6875,77.5897,77.6075,6080.0
2017-09-11 14:55:00,87.21,87.26,87.14,87.14,6672.0,77.6075,77.652,77.5452,77.5452,6672.0
2017-09-11 15:00:00,87.14,87.16,87.07,87.16,6830.0,77.5452,77.563,77.4829,77.563,6830.0
2017-09-11 15:05:00,87.16,87.26,87.16,87.26,8490.0,77.563,77.652,77.563,77.652,8490.0
2017-09-11 15:10:00,87.26,87.27,87.21,87.21,3442.0,77.652,77.6609,77.6075,77.6075,3442.0
2017-09-11 15:15:00,87.22,87.22,87.13,87.13,4684.0,77.6164,77.6164,77.5363,77.5363,4684.0
2017-09-11 15:20:00,87.13,87.14,87.02,87.03,6200.0,77.5363,77.5452,77.4384,77.4473,6200.0
2017-09-11 15:25:00,87.03,87.04,87.0,87.04,12329.0,77.4473,77.4562,77.4206,77.4562,12329.0
2017-09-11 15:30:00,87.05,87.05,87.0,87.03,5874.0,77.4651,77.4651,77.4206,77.4473,5874.0
2017-09-11 15:35:00,87.02,87.09,87.0,87.05,20901.0,77.4384,77.5007,77.4206,77.4651,20901.0
2017-09-11 15:40:00,87.05,87.06,86.96,86.97,14673.0,77.4651,77.474,77.385,77.3939,14673.0
2017-09-11 15:45:00,86.96,86.97,86.78,86.88,33209.0,77.385,77.3939,77.2248,77.3138,33209.0
2017-09-11 15:50:00,86.88,86.96,86.87,86.9,23645.0,77.3138,77.385,77.3049,77.3316,23645.0
2017-09-11 15:55:00,86.91,87.03,86.9,87.01,65103.0,77.3405,77.4473,77.3316,77.4295,65103.0
2017-09-12 09:30:00,87.23,87.42,86.86,86.9,14131.0,77.6253,77.7943,77.296,77.3316,14131.0
2017-09-12 09:35:00,87.2,87.34,87.11,87.16,2793.0,77.5986,77.7231,77.5185,77.563,2793.0
2017-09-12 09:40:00,87.15,87.15,86.92,86.92,1930.0,77.5541,77.5541,77.3494,77.3494,1930.0
2017-09-12 09:45:00,86.94,87.09,86.94,87.06,4244.0,77.3672,77.5007,77.3672,77.474,4244.0
2017-09-12 09:50:00,87.02,87.18,86.96,87.18,4290.0,77.4384,77.5808,77.385,77.5808,4290.0
2017-09-12 09:55:00,87.2,87.26,87.08,87.25,4491.0,77.5986,77.652,77.4918,77.6431,4491.0
2017-09-12 10:00:00,87.21,87.25,87.18,87.19,6419.0,77.6075,77.6431,77.5808,77.5897,6419.0
2017-09-12 10:05:00,87.16,87.41,87.1,87.19,7308.0,77.563,77.7854,77.5096,77.5897,7308.0
2017-09-12 10:10:00,87.26,87.26,87.09,87.09,2500.0,77.652,77.652,77.5007,77.5007,2500.0
2017-09-12 10:15:00,87.09,87.1,87.04,87.04,3710.0,77.5007,77.5096,77.4562,77.4562,3710.0
2017-09-12 10:20:00,87.05,87.07,86.89,86.89,3920.0,77.4651,77.4829,77.3227,77.3227,3920.0
2017-09-12 10:25:00,86.88,86.91,86.83,86.91,5570.0,77.3138,77.3405,77.2693,77.3405,5570.0
2017-09-12 10:30:00,86.89,86.89,86.79,86.79,3463.0,77.3227,77.3227,77.2337,77.2337,3463.0
2017-09-12 10:35:00,86.76,86.76,86.62,86.63,2468.0,77.207,77.207,77.0824,77.0913,2468.0
2017-09-12 10:40:00,86.62,86.81,86.61,86.77,5029.0,77.0824,77.2515,77.0735,77.2159,5029.0
2017-09-12 10:45:00,86.74,86.78,86.64,86.65,7286.0,77.1892,77.2248,77.1002,77.1091,7286.0
2017-09-12 10:50:00,86.64,86.83,86.64,86.83,8037.0,77.1002,77.2693,77.1002,77.2693,8037.0
2017-09-12 10:55:00,86.83,87.06,86.83,87.06,7634.0,77.2693,77.474,77.2693,77.474,7634.0
2017-09-12 11:00:00,87.0,87.05,86.97,87.0,7879.0,77.4206,77.4651,77.3939,77.4206,7879.0
2017-09-12 11:05:00,86.98,87.14,86.98,87.14,3258.0,77.4028,77.5452,77.4028,77.5452,3258.0
2017-09-12 11:10:00,87.14,87.21,87.14,87.17,1919.0,77.5452,77.6075,77.5452,77.5719,1919.0
2017-09-12 11:15:00,87.16,87.16,87.01,87.02,6909.0,77.563,77.563,77.4295,77.4384,6909.0
2017-09-12 11:20:00,87.05,87.07,86.98,87.07,3700.0,77.4651,77.4829,77.4028,77.4829,3700.0
2017-09-12 11:25:00,87.05,87.06,87.02,87.06,3200.0,77.4651,77.474,77.4384,77.474,3200.0
2017-09-12 11:30:00,87.06,87.07,86.98,87.03,7214.0,77.474,77.4829,77.4028,77.4473,7214.0
2017-09-12 11:35:00,86.99,87.04,86.98,87.04,2577.0,77.4117,77.4562,77.4028,77.4562,2577.0
2017-09-12 11:40:00,87.04,87.07,86.99,87.03,4000.0,77.4562,77.4829,77.4117,77.4473,4000.0
2017-09-12 11:45:00,87.04,87.04,87.01,87.01,1798.0,77.4562,77.4562,77.4295,77.4295,1798.0
2017-09-12 11:50:00,87.01,87.06,86.97,87.04,10150.0,77.4295,77.474,77.3939,77.4562,10150.0
2017-09-12 11:55:00,87.08,87.08,87.02,87.06,2288.0,77.4918,77.4918,77.4384,77.474,2288.0
2017-09-12 12:00:00,87.05,87.05,86.98,87.0,2572.0,77.4651,77.4651,77.4028,77.4206,2572.0
2017-09-12 12:05:00,86.98,86.99,86.88,86.94,2920.0,77.4028,77.4117,77.3138,77.3672,2920.0
2017-09-12 12:10:00,86.92,86.93,86.91,86.91,500.0,77.3494,77.3583,77.3405,77.3405,500.0
2017-09-12 12:15:00,86.92,86.97,86.92,86.97,3574.0,77.3494,77.3939,77.3494,77.3939,3574.0
2017-09-12 12:20:00,86.99,87.05,86.99,87.03,6110.0,77.4117,77.4651,77.4117,77.4473,6110.0
2017-09-12 12:25:00,87.01,87.1,87.01,87.1,1026.0,77.4295,77.5096,77.4295,77.5096,1026.0
2017-09-12 12:30:00,87.13,87.13,87.08,87.08,2100.0,77.5363,77.5363,77.4918,77.4918,2100.0
2017-09-12 12:35:00,87.1,87.12,87.08,87.08,2400.0,77.5096,77.5274,77.4918,77.4918,2400.0
2017-09-12 12:40:00,87.08,87.09,87.07,87.08,900.0,77.4918,77.5007,77.4829,77.4918,900.0
2017-09-12 12:45:00,87.07,87.09,87.05,87.09,3224.0,77.4829,77.5007,77.4651,77.5007,3224.0
2017-09-12 12:50:00,87.12,87.13,87.11,87.13,1500.0,77.5274,77.5363,77.5185,77.5363,1500.0
2017-09-12 12:55:00,87.12,87.12,87.08,87.09,3195.0,77.5274,77.5274,77.4918,77.5007,3195.0
2017-09-12 13:00:00,87.09,87.1,87.05,87.09,6391.0,77.5007,77.5096,77.4651,77.5007,6391.0
2017-09-12 13:05:00,87.1,87.18,87.1,87.18,6529.0,77.5096,77.5808,77.5096,77.5808,6529.0
2017-09-12 13:10:00,87.18,87.21,87.18,87.2,2100.0,77.5808,77.6075,77.5808,77.5986,2100.0
2017-09-12 13:15:00,87.21,87.21,87.12,87.21,7993.0,77.6075,77.6075,77.5274,77.6075,7993.0
2017-09-12 13:20:00,87.22,87.22,87.11,87.18,8207.0,77.6164,77.6164,77.5185,77.5808,8207.0
2017-09-12 13:25:00,87.16,87.18,87.14,87.17,1435.0,77.563,77.5808,77.5452,77.5719,1435.0
2017-09-12 13:30:00,87.16,87.38,87.16,87.28,19849.0,77.563,77.7587,77.563,77.6698,19849.0
2017-09-12 13:35:00,87.28,87.31,87.24,87.24,2979.0,77.6698,77.6964,77.6342,77.6342,2979.0
2017-09-12 13:40:00,87.23,87.29,87.21,87.23,4223.0,77.6253,77.6786,77.6075,77.6253,4223.0
2017-09-12 13:45:00,87.24,87.42,87.24,87.38,6379.0,77.6342,77.7943,77.6342,77.7587,6379.0
2017-09-12 13:50:00,87.41,87.46,87.36,87.41,8280.0,77.7854,77.8299,77.7409,77.7854,8280.0
2017-09-12 13:55:00,87.4,87.5,87.36,87.44,9489.0,77.7765,77.8655,77.7409,77.8121,9489.0
2017-09-12 14:00:00,87.45,87.54,87.43,87.54,7093.0,77.821,77.9011,77.8032,77.9011,7093.0
2017-09-12 14:05:00,87.51,87.58,87.49,87.58,10156.0,77.8744,77.9367,77.8566,77.9367,10156.0
2017-09-12 14:10:00,87.56,87.59,87.5,87.57,10425.0,77.9189,77.9456,77.8655,77.9278,10425.0
2017-09-12 14:15:00,87.56,87.6,87.52,87.6,5739.0,77.9189,77.9545,77.8833,77.9545,5739.0
2017-09-12 14:20:00,87.6,87.71,87.59,87.65,8211.0,77.9545,78.0524,77.9456,77.999,8211.0
2017-09-12 14:25:00,87.69,87.69,87.6,87.6,7175.0,78.0346,78.0346,77.9545,77.9545,7175.0
2017-09-12 14:30:00,87.62,87.69,87.57,87.67,5452.0,77.9723,78.0346,77.9278,78.0168,5452.0
2017-09-12 14:35:00,87.69,87.76,87.64,87.72,11608.0,78.0346,78.0969,77.9901,78.0613,11608.0
2017-09-12 14:40:00,87.71,87.75,87.67,87.75,9231.0,78.0524,78.088,78.0168,78.088,9231.0
2017-09-12 14:45:00,87.76,87.84,87.71,87.84,6867.0,78.0969,78.1681,78.0524,78.1681,6867.0
2017-09-12 14:50:00,87.84,87.84,87.77,87.77,9397.0,78.1681,78.1681,78.1058,78.1058,9397.0
2017-09-12 14:55:00,87.77,87.89,87.76,87.83,6142.0,78.1058,78.2126,78.0969,78.1592,6142.0
2017-09-12 15:00:00,87.85,87.88,87.8,87.84,10630.0,78.177,78.2037,78.1325,78.1681,10630.0
2017-09-12 15:05:00,87.83,87.83,87.75,87.78,11842.0,78.1592,78.1592,78.088,78.1147,11842.0
2017-09-12 15:10:00,87.77,87.8,87.74,87.74,10141.0,78.1058,78.1325,78.0791,78.0791,10141.0
2017-09-12 15:15:00,87.76,87.81,87.73,87.73,11171.0,78.0969,78.1414,78.0702,78.0702,11171.0
2017-09-12 15:20:00,87.73,87.78,87.73,87.77,8229.0,78.0702,78.1147,78.0702,78.1058,8229.0
2017-09-12 15:25:00,87.77,87.83,87.75,87.83,10097.0,78.1058,78.1592,78.088,78.1592,10097.0
2017-09-12 15:30:00,87.84,87.93,87.82,87.91,9665.0,78.1681,78.2482,78.1503,78.2304,9665.0
2017-09-12 15:35:00,87.9,87.93,87.85,87.85,11799.0,78.2215,78.2482,78.177,78.177,11799.0
2017-09-12 15:40:00,87.85,87.86,87.78,87.79,11849.0,78.177,78.1859,78.1147,78.1236,11849.0
2017-09-12 15:45:00,87.77,87.78,87.67,87.67,20526.0,78.1058,78.1147,78.0168,78.0168,20526.0
2017-09-12 15:50:00,87.68,87.72,87.67,87.71,18756.0,78.0257,78.0613,78.0168,78.0524,18756.0
2017-09-12 15:55:00,87.71,87.74,87.63,87.74,81675.0,78.0524,78.0791,77.9812,78.0791,81675.0
2017-09-13 09:30:00,87.49,87.49,87.09,87.14,14177.0,77.8566,77.8566,77.5007,77.5452,14177.0
2017-09-13 09:35:00,87.1,87.12,86.76,86.97,33832.0,77.5096,77.5274,77.207,77.3939,33832.0
2017-09-13 09:40:00,86.97,87.21,86.85,86.85,17394.0,77.3939,77.6075,77.2871,77.2871,17394.0
2017-09-13 09:45:00,86.81,86.92,86.8,86.86,2124.0,77.2515,77.3494,77.2426,77.296,2124.0
2017-09-13 09:50:00,86.84,87.0,86.84,87.0,10740.0,77.2782,77.4206,77.2782,77.4206,10740.0
2017-09-13 09:55:00,87.04,87.11,87.0,87.08,3673.0,77.4562,77.5185,77.4206,77.4918,3673.0
2017-09-13 10:00:00,87.11,87.13,87.01,87.01,1829.0,77.5185,77.5363,77.4295,77.4295,1829.0
2017-09-13 10:05:00,87.05,87.05,86.98,87.0,3002.0,77.4651,77.4651,77.4028,77.4206,3002.0
2017-09-13 10:10:00,87.03,87.03,86.96,86.98,4600.0,77.4473,77.4473,77.385,77.4028,4600.0
2017-09-13 10:15:00,86.94,86.98,86.93,86.97,5487.0,77.3672,77.4028,77.3583,77.3939,5487.0
2017-09-13 10:20:00,86.97,87.04,86.96,87.04,4111.0,77.3939,77.4562,77.385,77.4562,4111.0
2017-09-13 10:25:00,87.01,87.09,87.0,87.08,14608.0,77.4295,77.5007,77.4206,77.4918,14608.0
2017-09-13 10:30:00,87.02,87.09,87.02,87.09,2000.0,77.4384,77.5007,77.4384,77.5007,2000.0
2017-09-13 10:35:00,87.09,87.1,87.05,87.09,3400.0,77.5007,77.5096,77.4651,77.5007,3400.0
2017-09-13 10:40:00,87.07,87.12,87.04,87.09,14206.0,77.4829,77.5274,77.4562,77.5007,14206.0
2017-09-13 10:45:00,87.08,87.12,87.06,87.12,2000.0,77.4918,77.5274,77.474,77.5274,2000.0
2017-09-13 10:50:00,87.12,87.12,87.04,87.07,3713.0,77.5274,77.5274,77.4562,77.4829,3713.0
2017-09-13 10:55:00,87.08,87.14,87.04,87.1,5551.0,77.4918,77.5452,77.4562,77.5096,5551.0
2017-09-13 11:00:00,87.08,87.14,87.07,87.09,7918.0,77.4918,77.5452,77.4829,77.5007,7918.0
2017-09-13 11:05:00,87.05,87.13,87.05,87.08,9799.0,77.4651,77.5363,77.4651,77.4918,9799.0
2017-09-13 11:10:00,87.08,87.11,87.05,87.06,3614.0,77.4918,77.5185,77.4651,77.474,3614.0
2017-09-13 11:15:00,87.06,87.1,87.05,87.08,2118.0,77.474,77.5096,77.4651,77.4918,2118.0
2017-09-13 11:20:00,87.08,87.1,87.07,87.09,2400.0,77.4918,77.5096,77.4829,77.5007,2400.0
2017-09-13 11:25:00,87.08,87.1,87.03,87.03,2505.0,77.4918,77.5096,77.4473,77.4473,2505.0
2017-09-13 11:30:00,87.04,87.04,86.91,86.91,3504.0,77.4562,77.4562,77.3405,77.3405,3504.0
2017-09-13 11:35:00,86.91,86.91,86.7,86.81,17200.0,77.3405,77.3405,77.1536,77.2515,17200.0
2017-09-13 11:40:00,86.8,86.84,86.76,86.82,3300.0,77.2426,77.2782,77.207,77.2604,3300.0
2017-09-13 11:45:00,86.85,86.85,86.72,86.72,1900.0,77.2871,77.2871,77.1714,77.1714,1900.0
2017-09-13 11:50:00,86.72,86.76,86.72,86.74,2509.0,77.1714,77.207,77.1714,77.1892,2509.0
2017-09-13 11:55:00,86.75,86.75,86.63,86.65,2800.0,77.1981,77.1981,77.0913,77.1091,2800.0
2017-09-13 12:00:00,86.63,86.67,86.63,86.67,1500.0,77.0913,77.1269,77.0913,77.1269,1500.0
2017-09-13 12:05:00,86.66,86.66,86.6,86.6,2986.0,77.118,77.118,77.0646,77.0646,2986.0
2017-09-13 12:10:00,86.62,86.62,86.61,86.61,400.0,77.0824,77.0824,77.0735,77.0735,400.0
2017-09-13 12:15:00,86.61,86.64,86.61,86.63,2445.0,77.0735,77.1002,77.0735,77.0913,2445.0
2017-09-13 12:20:00,86.6,86.6,86.56,86.57,3300.0,77.0646,77.0646,77.029,77.0379,3300.0
2017-09-13 12:25:00,86.57,86.57,86.5,86.5,9482.0,77.0379,77.0379,76.9756,76.9756,9482.0
2017-09-13 12:30:00,86.51,86.63,86.51,86.62,4074.0,76.9845,77.0913,76.9845,77.0824,4074.0
2017-09-13 12:35:00,86.61,86.61,86.58,86.6,1800.0,77.0735,77.0735,77.0468,77.0646,1800.0
2017-09-13 12:40:00,86.62,86.64,86.62,86.62,2148.0,77.0824,77.1002,77.0824,77.0824,2148.0
2017-09-13 12:45:00,86.6,86.64,86.6,86.62,2678.0,77.0646,77.1002,77.0646,77.0824,2678.0
2017-09-13 12:50:00,86.63,86.68,86.63,86.67,2400.0,77.0913,77.1358,77.0913,77.1269,2400.0
2017-09-13 12:55:00,86.68,86.68,86.63,86.64,2268.0,77.1358,77.1358,77.0913,77.1002,2268.0
2017-09-13 13:00:00,86.61,86.63,86.56,86.58,7064.0,77.0735,77.0913,77.029,77.0468,7064.0
2017-09-13 13:05:00,86.58,86.61,86.58,86.61,10950.0,77.0468,77.0735,77.0468,77.0735,10950.0
2017-09-13 13:10:00,86.6,86.67,86.6,86.63,3500.0,77.0646,77.1269,77.0646,77.0913,3500.0
2017-09-13 13:15:00,86.63,86.66,86.61,86.66,9604.0,77.0913,77.118,77.0735,77.118,9604.0
2017-09-13 13:20:00,86.65,86.75,86.63,86.75,5198.0,77.1091,77.1981,77.0913,77.1981,5198.0
2017-09-13 13:25:00,86.77,86.77,86.63,86.65,4181.0,77.2159,77.2159,77.0913,77.1091,4181.0
2017-09-13 13:30:00,86.65,86.65,86.55,86.55,1617.0,77.1091,77.1091,77.0201,77.0201,1617.0
2017-09-13 13:35:00,86.57,86.57,86.51,86.54,1600.0,77.0379,77.0379,76.9845,77.0112,1600.0
2017-09-13 13:40:00,86.52,86.54,86.48,86.51,3777.0,76.9934,77.0112,76.9578,76.9845,3777.0
2017-09-13 13:45:00,86.51,86.52,86.47,86.47,1600.0,76.9845,76.9934,76.9489,76.9489,1600.0
2017-09-13 13:50:00,86.48,86.52,86.48,86.52,2890.0,76.9578,76.9934,76.9578,76.9934,2890.0
2017-09-13 13:55:00,86.51,86.51,86.35,86.36,3625.0,76.9845,76.9845,76.8422,76.8511,3625.0
2017-09-13 14:00:00,86.36,86.4,86.28,86.31,9219.0,76.8511,76.8866,76.7799,76.8066,9219.0
2017-09-13 14:05:00,86.31,86.43,86.29,86.42,7584.0,76.8066,76.9133,76.7888,76.9044,7584.0
2017-09-13 14:10:00,86.4,86.42,86.37,86.39,2200.0,76.8866,76.9044,76.8599,76.8777,2200.0
2017-09-13 14:15:00,86.4,86.42,86.34,86.36,3965.0,76.8866,76.9044,76.8333,76.8511,3965.0
2017-09-13 14:20:00,86.37,86.4,86.35,86.4,2798.0,76.8599,76.8866,76.8422,76.8866,2798.0
2017-09-13 14:25:00,86.4,86.43,86.33,86.33,4833.0,76.8866,76.9133,76.8244,76.8244,4833.0
2017-09-13 14:30:00,86.31,86.31,86.25,86.26,6740.0,76.8066,76.8066,76.7532,76.7621,6740.0
2017-09-13 14:35:00,86.26,86.27,86.18,86.24,9534.0,76.7621,76.771,76.6909,76.7443,9534.0
2017-09-13 14:40:00,86.26,86.26,86.2,86.21,4418.0,76.7621,76.7621,76.7087,76.7176,4418.0
2017-09-13 14:45:00,86.21,86.21,86.1,86.1,10555.0,76.7176,76.7176,76.6197,76.6197,10555.0
2017-09-13 14:50:00,86.1,86.15,86.07,86.08,4487.0,76.6197,76.6642,76.593,76.6019,4487.0
2017-09-13 14:55:00,86.08,86.1,86.03,86.03,8948.0,76.6019,76.6197,76.5574,76.5574,8948.0
2017-09-13 15:00:00,86.04,86.17,86.03,86.12,10733.0,76.5663,76.682,76.5574,76.6375,10733.0
2017-09-13 15:05:00,86.11,86.14,86.11,86.12,5701.0,76.6286,76.6553,76.6286,76.6375,5701.0
2017-09-13 15:10:00,86.12,86.13,86.09,86.1,5235.0,76.6375,76.6464,76.6108,76.6197,5235.0
2017-09-13 15:15:00,86.11,86.11,86.09,86.1,7844.0,76.6286,76.6286,76.6108,76.6197,7844.0
2017-09-13 15:20:00,86.11,86.11,86.04,86.04,5323.0,76.6286,76.6286,76.5663,76.5663,5323.0
2017-09-13 15:25:00,86.03,86.05,85.95,85.95,18613.0,76.5574,76.5752,76.4862,76.4862,18613.0
2017-09-13 15:30:00,85.95,85.99,85.95,85.98,15547.0,76.4862,76.5218,76.4862,76.5129,15547.0
2017-09-13 15:35:00,85.99,86.02,85.98,86.01,14475.0,76.5218,76.5485,76.5129,76.5396,14475.0
2017-09-13 15:40:00,86.02,86.04,85.94,85.95,11283.0,76.5485,76.5663,76.4773,76.4862,11283.0
2017-09-13 15:45:00,85.96,85.99,85.92,85.98,24142.0,76.4951,76.5218,76.4595,76.5129,24142.0
2017-09-13 15:50:00,85.98,86.03,85.96,85.98,22206.0,76.5129,76.5574,76.4951,76.5129,22206.0
2017-09-13 15:55:00,85.99,86.02,85.92,85.96,42850.0,76.5218,76.5485,76.4595,76.4951,42850.0
2017-09-14 09:30:00,85.19,85.69,85.18,85.55,31194.0,76.2311,76.6786,76.2222,76.5533,31194.0
2017-09-14 09:35:00,85.43,85.49,85.13,85.26,17977.0,76.4459,76.4996,76.1775,76.2938,17977.0
2017-09-14 09:40:00,85.27,85.27,84.82,84.83,30718.0,76.3027,76.3027,75.9001,75.909,30718.0
2017-09-14 09:45:00,84.85,85.05,84.8,84.93,28446.0,75.9269,76.1059,75.8822,75.9985,28446.0
2017-09-14 09:50:00,84.89,85.16,84.85,85.16,7049.0,75.9627,76.2043,75.9269,76.2043,7049.0
2017-09-14 09:55:00,85.16,85.16,84.98,85.05,9938.0,76.2043,76.2043,76.0432,76.1059,9938.0
2017-09-14 10:00:00,85.09,85.2,85.08,85.16,2912.0,76.1417,76.2401,76.1327,76.2043,2912.0
2017-09-14 10:05:00,85.19,85.22,85.02,85.14,5906.0,76.2311,76.258,76.079,76.1864,5906.0
2017-09-14 10:10:00,85.15,85.17,85.07,85.08,5134.0,76.1953,76.2132,76.1238,76.1327,5134.0
2017-09-14 10:15:00,85.08,85.1,84.89,84.89,6007.0,76.1327,76.1506,75.9627,75.9627,6007.0
2017-09-14 10:20:00,84.89,84.93,84.89,84.89,3605.0,75.9627,75.9985,75.9627,75.9627,3605.0
2017-09-14 10:25:00,84.93,85.06,84.92,85.0,5003.0,75.9985,76.1148,75.9895,76.0611,5003.0
2017-09-14 10:30:00,84.99,84.99,84.92,84.97,7477.0,76.0522,76.0522,75.9895,76.0343,7477.0
2017-09-14 10:35:00,84.97,85.06,84.97,85.06,2811.0,76.0343,76.1148,76.0343,76.1148,2811.0
2017-09-14 10:40:00,85.03,85.05,84.94,84.95,3004.0,76.088,76.1059,76.0074,76.0164,3004.0
2017-09-14 10:45:00,84.96,85.11,84.96,85.06,4610.0,76.0253,76.1596,76.0253,76.1148,4610.0
2017-09-14 10:50:00,85.07,85.15,85.07,85.1,7194.0,76.1238,76.1953,76.1238,76.1506,7194.0
2017-09-14 10:55:00,85.11,85.16,85.1,85.15,4300.0,76.1596,76.2043,76.1506,76.1953,4300.0
2017-09-14 11:00:00,85.18,85.2,85.0,85.0,5983.0,76.2222,76.2401,76.0611,76.0611,5983.0
2017-09-14 11:05:00,85.0,85.04,84.97,85.01,16602.0,76.0611,76.0969,76.0343,76.0701,16602.0
2017-09-14 11:10:00,85.0,85.02,84.98,84.98,3746.0,76.0611,76.079,76.0432,76.0432,3746.0
2017-09-14 11:15:00,84.98,85.01,84.9,84.9,5260.0,76.0432,76.0701,75.9716,75.9716,5260.0
2017-09-14 11:20:00,84.92,84.99,84.91,84.99,4232.0,75.9895,76.0522,75.9806,76.0522,4232.0
2017-09-14 11:25:00,84.97,84.97,84.95,84.96,2759.0,76.0343,76.0343,76.0164,76.0253,2759.0
2017-09-14 11:30:00,84.96,84.96,84.92,84.96,6726.0,76.0253,76.0253,75.9895,76.0253,6726.0
2017-09-14 11:35:00,84.97,84.97,84.82,84.85,6514.0,76.0343,76.0343,75.9001,75.9269,6514.0
2017-09-14 11:40:00,84.84,84.88,84.83,84.88,2548.0,75.9179,75.9537,75.909,75.9537,2548.0
2017-09-14 11:45:00,84.87,84.9,84.8,84.83,12151.0,75.9448,75.9716,75.8822,75.909,12151.0
2017-09-14 11:50:00,84.81,84.81,84.74,84.75,9217.0,75.8911,75.8911,75.8285,75.8374,9217.0
2017-09-14 11:55:00,84.75,84.88,84.75,84.88,4931.0,75.8374,75.9537,75.8374,75.9537,4931.0
2017-09-14 12:00:00,84.88,84.89,84.87,84.88,1755.0,75.9537,75.9627,75.9448,75.9537,1755.0
2017-09-14 12:05:00,84.89,84.9,84.83,84.83,4456.0,75.9627,75.9716,75.909,75.909,4456.0
2017-09-14 12:10:00,84.81,84.82,84.79,84.8,4098.0,75.8911,75.9001,75.8732,75.8822,4098.0
2017-09-14 12:15:00,84.8,84.82,84.74,84.78,5472.0,75.8822,75.9001,75.8285,75.8643,5472.0
2017-09-14 12:20:00,84.78,84.8,84.77,84.8,1915.0,75.8643,75.8822,75.8553,75.8822,1915.0
2017-09-14 12:25:00,84.82,84.82,84.71,84.72,3980.0,75.9001,75.9001,75.8016,75.8106,3980.0
2017-09-14 12:30:00,84.72,84.77,84.67,84.67,12479.0,75.8106,75.8553,75.7658,75.7658,12479.0
2017-09-14 12:35:00,84.68,84.7,84.68,84.69,1554.0,75.7748,75.7927,75.7748,75.7837,1554.0
2017-09-14 12:40:00,84.69,84.77,84.68,84.76,4930.0,75.7837,75.8553,75.7748,75.8464,4930.0
2017-09-14 12:45:00,84.75,84.76,84.74,84.76,4596.0,75.8374,75.8464,75.8285,75.8464,4596.0
2017-09-14 12:50:00,84.76,84.8,84.76,84.8,3127.0,75.8464,75.8822,75.8464,75.8822,3127.0
2017-09-14 12:55:00,84.8,84.83,84.78,84.83,7506.0,75.8822,75.909,75.8643,75.909,7506.0
2017-09-14 13:00:00,84.83,84.87,84.83,84.87,2100.0,75.909,75.9448,75.909,75.9448,2100.0
2017-09-14 13:05:00,84.86,84.87,84.83,84.85,5962.0,75.9358,75.9448,75.909,75.9269,5962.0
2017-09-14 13:10:00,84.83,84.86,84.82,84.85,6270.0,75.909,75.9358,75.9001,75.9269,6270.0
2017-09-14 13:15:00,84.86,84.86,84.82,84.83,4652.0,75.9358,75.9358,75.9001,75.909,4652.0
2017-09-14 13:20:00,84.82,84.82,84.67,84.69,14579.0,75.9001,75.9001,75.7658,75.7837,14579.0
2017-09-14 13:25:00,84.69,84.71,84.65,84.71,7229.0,75.7837,75.8016,75.7479,75.8016,7229.0
2017-09-14 13:30:00,84.72,84.72,84.7,84.72,1834.0,75.8106,75.8106,75.7927,75.8106,1834.0
2017-09-14 13:35:00,84.72,84.77,84.72,84.72,3522.0,75.8106,75.8553,75.8106,75.8106,3522.0
2017-09-14 13:40:00,84.73,84.76,84.72,84.76,2841.0,75.8195,75.8464,75.8106,75.8464,2841.0
2017-09-14 13:45:00,84.77,84.82,84.77,84.82,3207.0,75.8553,75.9001,75.8553,75.9001,3207.0
2017-09-14 13:50:00,84.82,84.83,84.66,84.75,18837.0,75.9001,75.909,75.7569,75.8374,18837.0
2017-09-14 13:55:00,84.75,84.75,84.69,84.7,1926.0,75.8374,75.8374,75.7837,75.7927,1926.0
2017-09-14 14:00:00,84.71,84.72,84.69,84.72,2100.0,75.8016,75.8106,75.7837,75.8106,2100.0
2017-09-14 14:05:00,84.7,84.73,84.7,84.73,4633.0,75.7927,75.8195,75.7927,75.8195,4633.0
2017-09-14 14:10:00,84.72,84.72,84.64,84.67,3731.0,75.8106,75.8106,75.739,75.7658,3731.0
2017-09-14 14:15:00,84.66,84.7,84.65,84.69,5919.0,75.7569,75.7927,75.7479,75.7837,5919.0
2017-09-14 14:20:00,84.69,84.71,84.66,84.66,3428.0,75.7837,75.8016,75.7569,75.7569,3428.0
2017-09-14 14:25:00,84.66,84.68,84.65,84.65,4335.0,75.7569,75.7748,75.7479,75.7479,4335.0
2017-09-14 14:30:00,84.64,84.65,84.62,84.64,3340.0,75.739,75.7479,75.7211,75.739,3340.0
2017-09-14 14:35:00,84.65,84.66,84.61,84.61,6062.0,75.7479,75.7569,75.7121,75.7121,6062.0
2017-09-14 14:40:00,84.62,84.69,84.62,84.68,5544.0,75.7211,75.7837,75.7211,75.7748,5544.0
2017-09-14 14:45:00,84.68,84.68,84.62,84.65,3706.0,75.7748,75.7748,75.7211,75.7479,3706.0
2017-09-14 14:50:00,84.65,84.73,84.64,84.69,9380.0,75.7479,75.8195,75.739,75.7837,9380.0
2017-09-14 14:55:00,84.7,84.7,84.64,84.64,3257.0,75.7927,75.7927,75.739,75.739,3257.0
2017-09-14 15:00:00,84.63,84.68,84.63,84.68,3852.0,75.73,75.7748,75.73,75.7748,3852.0
2017-09-14 15:05:00,84.68,84.69,84.6,84.61,12164.0,75.7748,75.7837,75.7032,75.7121,12164.0
2017-09-14 15:10:00,84.6,84.61,84.55,84.6,8165.0,75.7032,75.7121,75.6584,75.7032,8165.0
2017-09-14 15:15:00,84.6,84.62,84.53,84.56,17136.0,75.7032,75.7211,75.6406,75.6674,17136.0
2017-09-14 15:20:00,84.55,84.56,84.48,84.56,15891.0,75.6584,75.6674,75.5958,75.6674,15891.0
2017-09-14 15:25:00,84.56,84.6,84.43,84.43,18157.0,75.6674,75.7032,75.5511,75.5511,18157.0
2017-09-14 15:30:00,84.44,84.51,84.43,84.5,10466.0,75.56,75.6227,75.5511,75.6137,10466.0
2017-09-14 15:35:00,84.5,84.54,84.46,84.53,13772.0,75.6137,75.6495,75.5779,75.6406,13772.0
2017-09-14 15:40:00,84.53,84.55,84.49,84.54,15937.0,75.6406,75.6584,75.6048,75.6495,15937.0
2017-09-14 15:45:00,84.55,84.56,84.49,84.51,23537.0,75.6584,75.6674,75.6048,75.6227,23537.0
2017-09-14 15:50:00,84.51,84.56,84.5,84.51,27470.0,75.6227,75.6674,75.6137,75.6227,27470.0
2017-09-14 15:55:00,84.51,84.59,84.5,84.58,48871.0,75.6227,75.6942,75.6137,75.6853,48871.0
2017-09-15 09:30:00,84.59,84.74,84.37,84.61,114072.0,75.6942,75.8285,75.4974,75.7121,114072.0
2017-09-15 09:35:00,84.61,85.16,84.58,84.99,15822.0,75.7121,76.2043,75.6853,76.0522,15822.0
2017-09-15 09:40:00,84.88,84.89,84.62,84.81,5830.0,75.9537,75.9627,75.7211,75.8911,5830.0
2017-09-15 09:45:00,84.77,84.85,84.67,84.73,5000.0,75.8553,75.9269,75.7658,75.8195,5000.0
2017-09-15 09:50:00,84.7,84.72,84.65,84.66,7000.0,75.7927,75.8106,75.7479,75.7569,7000.0
2017-09-15 09:55:00,84.6,84.61,84.52,84.54,1500.0,75.7032,75.7121,75.6316,75.6495,1500.0
2017-09-15 10:00:00,84.44,84.48,84.33,84.33,3900.0,75.56,75.5958,75.4616,75.4616,3900.0
2017-09-15 10:05:00,84.34,84.65,84.28,84.6,19937.0,75.4705,75.7479,75.4168,75.7032,19937.0
2017-09-15 10:10:00,84.57,84.64,84.55,84.6,17450.0,75.6763,75.739,75.6584,75.7032,17450.0
2017-09-15 10:15:00,84.62,84.74,84.6,84.6,3800.0,75.7211,75.8285,75.7032,75.7032,3800.0
2017-09-15 10:20:00,84.6,84.6,84.49,84.49,3300.0,75.7032,75.7032,75.6048,75.6048,3300.0
2017-09-15 10:25:00,84.53,84.6,84.51,84.57,4294.0,75.6406,75.7032,75.6227,75.6763,4294.0
2017-09-15 10:30:00,84.58,84.89,84.58,84.82,16701.0,75.6853,75.9627,75.6853,75.9001,16701.0
2017-09-15 10:35:00,84.77,84.77,84.52,84.66,8649.0,75.8553,75.8553,75.6316,75.7569,8649.0
2017-09-15 10:40:00,84.66,84.67,84.61,84.65,6863.0,75.7569,75.7658,75.7121,75.7479,6863.0
2017-09-15 10:45:00,84.66,84.75,84.66,84.75,7723.0,75.7569,75.8374,75.7569,75.8374,7723.0
2017-09-15 10:50:00,84.75,84.83,84.74,84.78,5593.0,75.8374,75.909,75.8285,75.8643,5593.0
2017-09-15 10:55:00,84.78,84.78,84.72,84.73,7000.0,75.8643,75.8643,75.8106,75.8195,7000.0
2017-09-15 11:00:00,84.72,84.91,84.7,84.87,7820.0,75.8106,75.9806,75.7927,75.9448,7820.0
2017-09-15 11:05:00,84.88,84.89,84.84,84.89,7287.0,75.9537,75.9627,75.9179,75.9627,7287.0
2017-09-15 11:10:00,84.9,84.95,84.87,84.89,5115.0,75.9716,76.0164,75.9448,75.9627,5115.0
2017-09-15 11:15:00,84.89,84.89,84.78,84.84,19484.0,75.9627,75.9627,75.8643,75.9179,19484.0
2017-09-15 11:20:00,84.83,84.84,84.81,84.83,11333.0,75.909,75.9179,75.8911,75.909,11333.0
2017-09-15 11:25:00,84.83,84.97,84.83,84.97,6941.0,75.909,76.0343,75.909,76.0343,6941.0
2017-09-15 11:30:00,84.95,84.95,84.89,84.92,3721.0,76.0164,76.0164,75.9627,75.9895,3721.0
2017-09-15 11:35:00,84.91,84.98,84.91,84.98,3588.0,75.9806,76.0432,75.9806,76.0432,3588.0
2017-09-15 11:40:00,85.01,85.08,85.01,85.08,4509.0,76.0701,76.1327,76.0701,76.1327,4509.0
2017-09-15 11:45:00,85.08,85.14,85.06,85.12,4523.0,76.1327,76.1864,76.1148,76.1685,4523.0
2017-09-15 11:50:00,85.13,85.2,85.12,85.18,5261.0,76.1775,76.2401,76.1685,76.2222,5261.0
2017-09-15 11:55:00,85.17,85.17,85.04,85.1,5900.0,76.2132,76.2132,76.0969,76.1506,5900.0
2017-09-15 12:00:00,85.13,85.2,85.13,85.15,3506.0,76.1775,76.2401,76.1775,76.1953,3506.0
2017-09-15 12:05:00,85.14,85.18,85.13,85.18,2772.0,76.1864,76.2222,76.1775,76.2222,2772.0
2017-09-15 12:10:00,85.18,85.18,85.14,85.17,7121.0,76.2222,76.2222,76.1864,76.2132,7121.0
2017-09-15 12:15:00,85.17,85.19,85.12,85.16,9385.0,76.2132,76.2311,76.1685,76.2043,9385.0
2017-09-15 12:20:00,85.16,85.17,85.13,85.17,1678.0,76.2043,76.2132,76.1775,76.2132,1678.0
2017-09-15 12:25:00,85.17,85.18,85.17,85.18,983.0,76.2132,76.2222,76.2132,76.2222,983.0
2017-09-15 12:30:00,85.18,85.19,85.15,85.15,3638.0,76.2222,76.2311,76.1953,76.1953,3638.0
2017-09-15 12:35:00,85.14,85.14,85.07,85.07,2300.0,76.1864,76.1864,76.1238,76.1238,2300.0
2017-09-15 12:40:00,85.07,85.09,85.01,85.06,7712.0,76.1238,76.1417,76.0701,76.1148,7712.0
2017-09-15 12:45:00,85.06,85.08,85.05,85.05,3031.0,76.1148,76.1327,76.1059,76.1059,3031.0
2017-09-15 12:50:00,85.03,85.06,85.02,85.02,3235.0,76.088,76.1148,76.079,76.079,3235.0
2017-09-15 12:55:00,85.02,85.02,84.97,84.98,1500.0,76.079,76.079,76.0343,76.0432,1500.0
2017-09-15 13:00:00,84.99,85.01,84.97,85.0,5020.0,76.0522,76.0701,76.0343,76.0611,5020.0
2017-09-15 13:05:00,85.0,85.1,85.0,85.1,2055.0,76.0611,76.1506,76.0611,76.1506,2055.0
2017-09-15 13:10:00,85.1,85.16,85.08,85.15,4753.0,76.1506,76.2043,76.1327,76.1953,4753.0
2017-09-15 13:15:00,85.17,85.17,85.16,85.17,1400.0,76.2132,76.2132,76.2043,76.2132,1400.0
2017-09-15 13:20:00,85.17,85.17,85.13,85.13,2100.0,76.2132,76.2132,76.1775,76.1775,2100.0
2017-09-15 13:25:00,85.13,85.14,85.12,85.14,400.0,76.1775,76.1864,76.1685,76.1864,400.0
2017-09-15 13:30:00,85.14,85.15,85.12,85.14,4084.0,76.1864,76.1953,76.1685,76.1864,4084.0
2017-09-15 13:35:00,85.15,85.15,85.13,85.13,974.0,76.1953,76.1953,76.1775,76.1775,974.0
2017-09-15 13:40:00,85.12,85.12,85.09,85.1,3189.0,76.1685,76.1685,76.1417,76.1506,3189.0
2017-09-15 13:45:00,85.11,85.12,85.1,85.1,2123.0,76.1596,76.1685,76.1506,76.1506,2123.0
2017-09-15 13:50:00,85.11,85.13,85.1,85.13,2500.0,76.1596,76.1775,76.1506,76.1775,2500.0
2017-09-15 13:55:00,85.12,85.12,85.09,85.09,3898.0,76.1685,76.1685,76.1417,76.1417,3898.0
2017-09-15 14:00:00,85.1,85.11,85.07,85.08,5302.0,76.1506,76.1596,76.1238,76.1327,5302.0
2017-09-15 14:05:00,85.08,85.08,84.95,84.96,5787.0,76.1327,76.1327,76.0164,76.0253,5787.0
2017-09-15 14:10:00,84.94,84.95,84.91,84.94,5184.0,76.0074,76.0164,75.9806,76.0074,5184.0
2017-09-15 14:15:00,84.95,85.0,84.95,84.98,2300.0,76.0164,76.0611,76.0164,76.0432,2300.0
2017-09-15 14:20:00,84.98,85.03,84.96,85.0,6555.0,76.0432,76.088,76.0253,76.0611,6555.0
2017-09-15 14:25:00,85.0,85.0,84.94,84.99,3610.0,76.0611,76.0611,76.0074,76.0522,3610.0
2017-09-15 14:30:00,85.0,85.03,84.96,84.97,4874.0,76.0611,76.088,76.0253,76.0343,4874.0
2017-09-15 14:35:00,84.97,84.98,84.96,84.96,3719.0,76.0343,76.0432,76.0253,76.0253,3719.0
2017-09-15 14:40:00,84.97,84.98,84.9,84.9,10947.0,76.0343,76.0432,75.9716,75.9716,10947.0
2017-09-15 14:45:00,84.91,84.92,84.87,84.91,7051.0,75.9806,75.9895,75.9448,75.9806,7051.0
2017-09-15 14:50:00,84.9,84.9,84.85,84.85,4551.0,75.9716,75.9716,75.9269,75.9269,4551.0
2017-09-15 14:55:00,84.84,84.87,84.76,84.78,9389.0,75.9179,75.9448,75.8464,75.8643,9389.0
2017-09-15 15:00:00,84.81,84.94,84.81,84.94,6198.0,75.8911,76.0074,75.8911,76.0074,6198.0
2017-09-15 15:05:00,84.94,85.0,84.93,85.0,9391.0,76.0074,76.0611,75.9985,76.0611,9391.0
2017-09-15 15:10:00,84.99,85.03,84.97,85.03,3902.0,76.0522,76.088,76.0343,76.088,3902.0
2017-09-15 15:15:00,85.03,85.07,85.03,85.04,4330.0,76.088,76.1238,76.088,76.0969,4330.0
2017-09-15 15:20:00,85.03,85.09,84.98,85.08,10997.0,76.088,76.1417,76.0432,76.1327,10997.0
2017-09-15 15:25:00,85.09,85.09,85.05,85.09,7048.0,76.1417,76.1417,76.1059,76.1417,7048.0
2017-09-15 15:30:00,85.09,85.09,85.07,85.09,5278.0,76.1417,76.1417,76.1238,76.1417,5278.0
2017-09-15 15:35:00,85.09,85.21,85.08,85.16,18585.0,76.1417,76.249,76.1327,76.2043,18585.0
2017-09-15 15:40:00,85.17,85.25,85.16,85.21,26607.0,76.2132,76.2848,76.2043,76.249,26607.0
2017-09-15 15:45:00,85.22,85.33,85.22,85.29,37604.0,76.258,76.3564,76.258,76.3206,37604.0
2017-09-15 15:50:00,85.3,85.41,85.28,85.41,37825.0,76.3296,76.428,76.3117,76.428,37825.0
2017-09-15 15:55:00,85.43,85.54,85.35,85.43,274796.0,76.4459,76.5443,76.3743,76.4459,274796.0
2017-09-18 09:30:00,85.76,85.76,85.55,85.65,7962.0,76.7412,76.7412,76.5533,76.6428,7962.0
2017-09-18 09:35:00,85.61,85.86,85.6,85.86,2904.0,76.607,76.8307,76.598,76.8307,2904.0
2017-09-18 09:40:00,85.83,85.86,85.79,85.81,4908.0,76.8038,76.8307,76.768,76.7859,4908.0
2017-09-18 09:45:00,85.8,85.86,85.79,85.83,4544.0,76.777,76.8307,76.768,76.8038,4544.0
2017-09-18 09:50:00,85.8,85.93,85.8,85.88,2328.0,76.777,76.8933,76.777,76.8486,2328.0
2017-09-18 09:55:00,85.86,85.86,85.7,85.7,2300.0,76.8307,76.8307,76.6875,76.6875,2300.0
2017-09-18 10:00:00,85.71,85.74,85.6,85.65,4221.0,76.6965,76.7233,76.598,76.6428,4221.0
2017-09-18 10:05:00,85.62,85.74,85.6,85.6,5902.0,76.6159,76.7233,76.598,76.598,5902.0
2017-09-18 10:10:00,85.62,85.62,85.47,85.52,5546.0,76.6159,76.6159,76.4817,76.5264,5546.0
2017-09-18 10:15:00,85.55,85.55,85.47,85.55,11873.0,76.5533,76.5533,76.4817,76.5533,11873.0
2017-09-18 10:20:00,85.57,85.76,85.57,85.76,3768.0,76.5712,76.7412,76.5712,76.7412,3768.0
2017-09-18 10:25:00,85.76,85.76,85.54,85.54,9116.0,76.7412,76.7412,76.5443,76.5443,9116.0
2017-09-18 10:30:00,85.54,85.56,85.43,85.44,5210.0,76.5443,76.5622,76.4459,76.4549,5210.0
2017-09-18 10:35:00,85.45,85.5,85.32,85.46,13973.0,76.4638,76.5085,76.3475,76.4727,13973.0
2017-09-18 10:40:00,85.47,85.59,85.4,85.59,2449.0,76.4817,76.5891,76.4191,76.5891,2449.0
2017-09-18 10:45:00,85.58,85.66,85.52,85.65,15640.0,76.5801,76.6517,76.5264,76.6428,15640.0
2017-09-18 10:50:00,85.62,85.71,85.57,85.61,9950.0,76.6159,76.6965,76.5712,76.607,9950.0
2017-09-18 10:55:00,85.64,85.67,85.62,85.64,9021.0,76.6338,76.6607,76.6159,76.6338,9021.0
2017-09-18 11:00:00,85.66,85.68,85.6,85.61,7404.0,76.6517,76.6696,76.598,76.607,7404.0
2017-09-18 11:05:00,85.64,85.64,85.51,85.51,9227.0,76.6338,76.6338,76.5175,76.5175,9227.0
2017-09-18 11:10:00,85.5,85.53,85.42,85.49,5620.0,76.5085,76.5354,76.437,76.4996,5620.0
2017-09-18 11:15:00,85.48,85.66,85.45,85.58,6468.0,76.4906,76.6517,76.4638,76.5801,6468.0
2017-09-18 11:20:00,85.54,85.58,85.47,85.57,3643.0,76.5443,76.5801,76.4817,76.5712,3643.0
2017-09-18 11:25:00,85.58,85.61,85.52,85.58,3542.0,76.5801,76.607,76.5264,76.5801,3542.0
2017-09-18 11:30:00,85.56,85.57,85.52,85.52,3837.0,76.5622,76.5712,76.5264,76.5264,3837.0
2017-09-18 11:35:00,85.54,85.59,85.51,85.59,4766.0,76.5443,76.5891,76.5175,76.5891,4766.0
2017-09-18 11:40:00,85.59,85.59,85.51,85.51,4924.0,76.5891,76.5891,76.5175,76.5175,4924.0
2017-09-18 11:45:00,85.49,85.52,85.46,85.5,5770.0,76.4996,76.5264,76.4727,76.5085,5770.0
2017-09-18 11:50:00,85.51,85.59,85.51,85.53,2500.0,76.5175,76.5891,76.5175,76.5354,2500.0
2017-09-18 11:55:00,85.52,85.55,85.49,85.5,4918.0,76.5264,76.5533,76.4996,76.5085,4918.0
2017-09-18 12:00:00,85.51,85.52,85.49,85.49,3497.0,76.5175,76.5264,76.4996,76.4996,3497.0
2017-09-18 12:05:00,85.49,85.49,85.39,85.44,10880.0,76.4996,76.4996,76.4101,76.4549,10880.0
2017-09-18 12:10:00,85.47,85.49,85.44,85.44,3370.0,76.4817,76.4996,76.4549,76.4549,3370.0
2017-09-18 12:15:00,85.44,85.54,85.44,85.54,3610.0,76.4549,76.5443,76.4549,76.5443,3610.0
2017-09-18 12:20:00,85.53,85.54,85.48,85.48,1946.0,76.5354,76.5443,76.4906,76.4906,1946.0
2017-09-18 12:25:00,85.48,85.52,85.47,85.47,4554.0,76.4906,76.5264,76.4817,76.4817,4554.0
2017-09-18 12:30:00,85.46,85.51,85.44,85.49,4826.0,76.4727,76.5175,76.4549,76.4996,4826.0
2017-09-18 12:35:00,85.51,85.52,85.5,85.5,2300.0,76.5175,76.5264,76.5085,76.5085,2300.0
2017-09-18 12:40:00,85.51,85.51,85.49,85.5,3935.0,76.5175,76.5175,76.4996,76.5085,3935.0
2017-09-18 12:45:00,85.5,85.51,85.43,85.44,6389.0,76.5085,76.5175,76.4459,76.4549,6389.0
2017-09-18 12:50:00,85.46,85.55,85.46,85.55,5100.0,76.4727,76.5533,76.4727,76.5533,5100.0
2017-09-18 12:55:00,85.54,85.56,85.5,85.5,3600.0,76.5443,76.5622,76.5085,76.5085,3600.0
2017-09-18 13:00:00,85.49,85.53,85.49,85.53,3317.0,76.4996,76.5354,76.4996,76.5354,3317.0
2017-09-18 13:05:00,85.52,85.52,85.49,85.49,4320.0,76.5264,76.5264,76.4996,76.4996,4320.0
2017-09-18 13:10:00,85.49,85.49,85.44,85.46,5081.0,76.4996,76.4996,76.4549,76.4727,5081.0
2017-09-18 13:15:00,85.46,85.47,85.39,85.42,6887.0,76.4727,76.4817,76.4101,76.437,6887.0
2017-09-18 13:20:00,85.42,85.56,85.41,85.56,6260.0,76.437,76.5622,76.428,76.5622,6260.0
2017-09-18 13:25:00,85.56,85.57,85.53,85.56,4100.0,76.5622,76.5712,76.5354,76.5622,4100.0
2017-09-18 13:30:00,85.56,85.61,85.55,85.59,4005.0,76.5622,76.607,76.5533,76.5891,4005.0
2017-09-18 13:35:00,85.59,85.6,85.57,85.58,4766.0,76.5891,76.598,76.5712,76.5801,4766.0
2017-09-18 13:40:00,85.56,85.59,85.51,85.51,11736.0,76.5622,76.5891,76.5175,76.5175,11736.0
2017-09-18 13:45:00,85.51,85.55,85.5,85.53,4917.0,76.5175,76.5533,76.5085,76.5354,4917.0
2017-09-18 13:50:00,85.54,85.69,85.53,85.69,3600.0,76.5443,76.6786,76.5354,76.6786,3600.0
2017-09-18 13:55:00,85.65,85.65,85.57,85.57,4829.0,76.6428,76.6428,76.5712,76.5712,4829.0
2017-09-18 14:00:00,85.58,85.6,85.54,85.58,10810.0,76.5801,76.598,76.5443,76.5801,10810.0
2017-09-18 14:05:00,85.59,85.67,85.59,85.64,9466.0,76.5891,76.6607,76.5891,76.6338,9466.0
2017-09-18 14:10:00,85.67,85.67,85.64,85.67,2604.0,76.6607,76.6607,76.6338,76.6607,2604.0
2017-09-18 14:15:00,85.64,85.64,85.41,85.41,8469.0,76.6338,76.6338,76.428,76.428,8469.0
2017-09-18 14:20:00,85.43,85.57,85.43,85.54,7348.0,76.4459,76.5712,76.4459,76.5443,7348.0
2017-09-18 14:25:00,85.54,85.54,85.5,85.52,3524.0,76.5443,76.5443,76.5085,76.5264,3524.0
2017-09-18 14:30:00,85.5,85.52,85.45,85.45,4860.0,76.5085,76.5264,76.4638,76.4638,4860.0
2017-09-18 14:35:00,85.45,85.46,85.42,85.44,6361.0,76.4638,76.4727,76.437,76.4549,6361.0
2017-09-18 14:40:00,85.44,85.48,85.42,85.45,5846.0,76.4549,76.4906,76.437,76.4638,5846.0
2017-09-18 14:45:00,85.46,85.53,85.46,85.51,2850.0,76.4727,76.5354,76.4727,76.5175,2850.0
2017-09-18 14:50:00,85.51,85.54,85.5,85.51,7965.0,76.5175,76.5443,76.5085,76.5175,7965.0
2017-09-18 14:55:00,85.51,85.52,85.5,85.5,9638.0,76.5175,76.5264,76.5085,76.5085,9638.0
2017-09-18 15:00:00,85.51,85.53,85.49,85.5,13298.0,76.5175,76.5354,76.4996,76.5085,13298.0
2017-09-18 15:05:00,85.5,85.56,85.45,85.55,7791.0,76.5085,76.5622,76.4638,76.5533,7791.0
2017-09-18 15:10:00,85.55,85.56,85.53,85.56,6762.0,76.5533,76.5622,76.5354,76.5622,6762.0
2017-09-18 15:15:00,85.56,85.57,85.54,85.55,4352.0,76.5622,76.5712,76.5443,76.5533,4352.0
2017-09-18 15:20:00,85.55,85.57,85.52,85.54,8334.0,76.5533,76.5712,76.5264,76.5443,8334.0
2017-09-18 15:25:00,85.53,85.58,85.52,85.54,16521.0,76.5354,76.5801,76.5264,76.5443,16521.0
2017-09-18 15:30:00,85.53,85.54,85.47,85.48,17817.0,76.5354,76.5443,76.4817,76.4906,17817.0
2017-09-18 15:35:00,85.49,85.49,85.42,85.47,25697.0,76.4996,76.4996,76.437,76.4817,25697.0
2017-09-18 15:40:00,85.47,85.48,85.4,85.41,25742.0,76.4817,76.4906,76.4191,76.428,25742.0
2017-09-18 15:45:00,85.42,85.43,85.35,85.36,23952.0,76.437,76.4459,76.3743,76.3833,23952.0
2017-09-18 15:50:00,85.36,85.38,85.29,85.31,36574.0,76.3833,76.4012,76.3206,76.3385,36574.0
2017-09-18 15:55:00,85.3,85.43,85.3,85.38,59775.0,76.3296,76.4459,76.3296,76.4012,59775.0
2017-09-19 09:30:00,85.77,85.77,85.42,85.76,15587.0,76.7501,76.7501,76.437,76.7412,15587.0
2017-09-19 09:35:00,85.67,85.68,85.45,85.53,4300.0,76.6607,76.6696,76.4638,76.5354,4300.0
2017-09-19 09:40:00,85.51,85.71,85.49,85.65,10149.0,76.5175,76.6965,76.4996,76.6428,10149.0
2017-09-19 09:45:00,85.64,85.73,85.62,85.68,6167.0,76.6338,76.7144,76.6159,76.6696,6167.0
2017-09-19 09:50:00,85.69,85.74,85.61,85.66,5050.0,76.6786,76.7233,76.607,76.6517,5050.0
2017-09-19 09:55:00,85.58,85.67,85.55,85.59,6712.0,76.5801,76.6607,76.5533,76.5891,6712.0
2017-09-19 10:00:00,85.57,85.82,85.55,85.77,10243.0,76.5712,76.7949,76.5533,76.7501,10243.0
2017-09-19 10:05:00,85.8,85.86,85.77,85.8,4045.0,76.777,76.8307,76.7501,76.777,4045.0
2017-09-19 10:10:00,85.77,85.79,85.61,85.68,17410.0,76.7501,76.768,76.607,76.6696,17410.0
2017-09-19 10:15:00,85.68,85.72,85.57,85.59,8223.0,76.6696,76.7054,76.5712,76.5891,8223.0
2017-09-19 10:20:00,85.58,85.71,85.56,85.61,9708.0,76.5801,76.6965,76.5622,76.607,9708.0
2017-09-19 10:25:00,85.62,85.69,85.62,85.68,2800.0,76.6159,76.6786,76.6159,76.6696,2800.0
2017-09-19 10:30:00,85.68,85.68,85.5,85.57,14673.0,76.6696,76.6696,76.5085,76.5712,14673.0
2017-09-19 10:35:00,85.56,85.69,85.55,85.67,20081.0,76.5622,76.6786,76.5533,76.6607,20081.0
2017-09-19 10:40:00,85.72,85.72,85.62,85.67,4135.0,76.7054,76.7054,76.6159,76.6607,4135.0
2017-09-19 10:45:00,85.66,85.68,85.61,85.64,2822.0,76.6517,76.6696,76.607,76.6338,2822.0
2017-09-19 10:50:00,85.63,85.7,85.62,85.68,4146.0,76.6249,76.6875,76.6159,76.6696,4146.0
2017-09-19 10:55:00,85.69,85.73,85.63,85.69,4954.0,76.6786,76.7144,76.6249,76.6786,4954.0
2017-09-19 11:00:00,85.65,85.65,85.56,85.61,6861.0,76.6428,76.6428,76.5622,76.607,6861.0
2017-09-19 11:05:00,85.65,85.69,85.54,85.55,19062.0,76.6428,76.6786,76.5443,76.5533,19062.0
2017-09-19 11:10:00,85.54,85.59,85.52,85.59,17067.0,76.5443,76.5891,76.5264,76.5891,17067.0
2017-09-19 11:15:00,85.62,85.71,85.62,85.63,7600.0,76.6159,76.6965,76.6159,76.6249,7600.0
2017-09-19 11:20:00,85.59,85.59,85.53,85.57,1441.0,76.5891,76.5891,76.5354,76.5712,1441.0
2017-09-19 11:25:00,85.58,85.68,85.58,85.62,3100.0,76.5801,76.6696,76.5801,76.6159,3100.0
2017-09-19 11:30:00,85.63,85.66,85.63,85.65,1600.0,76.6249,76.6517,76.6249,76.6428,1600.0
2017-09-19 11:35:00,85.63,85.64,85.51,85.51,11123.0,76.6249,76.6338,76.5175,76.5175,11123.0
2017-09-19 11:40:00,85.5,85.56,85.38,85.45,32958.0,76.5085,76.5622,76.4012,76.4638,32958.0
2017-09-19 11:45:00,85.44,85.45,85.27,85.42,4429.0,76.4549,76.4638,76.3027,76.437,4429.0
2017-09-19 11:50:00,85.45,85.45,85.41,85.44,1390.0,76.4638,76.4638,76.428,76.4549,1390.0
2017-09-19 11:55:00,85.43,85.65,85.42,85.58,6728.0,76.4459,76.6428,76.437,76.5801,6728.0
2017-09-19 12:00:00,85.56,85.6,85.52,85.57,2900.0,76.5622,76.598,76.5264,76.5712,2900.0
2017-09-19 12:05:00,85.56,85.71,85.55,85.67,36859.0,76.5622,76.6965,76.5533,76.6607,36859.0
2017-09-19 12:10:00,85.66,85.67,85.56,85.59,2301.0,76.6517,76.6607,76.5622,76.5891,2301.0
2017-09-19 12:15:00,85.58,85.58,85.49,85.53,3540.0,76.5801,76.5801,76.4996,76.5354,3540.0
2017-09-19 12:20:00,85.56,85.67,85.56,85.64,1433.0,76.5622,76.6607,76.5622,76.6338,1433.0
2017-09-19 12:25:00,85.66,85.66,85.6,85.61,1500.0,76.6517,76.6517,76.598,76.607,1500.0
2017-09-19 12:30:00,85.62,85.63,85.57,85.62,5351.0,76.6159,76.6249,76.5712,76.6159,5351.0
2017-09-19 12:35:00,85.65,85.71,85.64,85.7,3000.0,76.6428,76.6965,76.6338,76.6875,3000.0
2017-09-19 12:40:00,85.69,85.71,85.65,85.67,3336.0,76.6786,76.6965,76.6428,76.6607,3336.0
2017-09-19 12:45:00,85.68,85.7,85.65,85.69,2500.0,76.6696,76.6875,76.6428,76.6786,2500.0
2017-09-19 12:50:00,85.73,85.77,85.72,85.77,9000.0,76.7144,76.7501,76.7054,76.7501,9000.0
2017-09-19 12:55:00,85.76,85.86,85.74,85.86,3000.0,76.7412,76.8307,76.7233,76.8307,3000.0
2017-09-19 13:00:00,85.83,85.83,85.77,85.77,1100.0,76.8038,76.8038,76.7501,76.7501,1100.0
2017-09-19 13:05:00,85.79,85.79,85.73,85.77,3500.0,76.768,76.768,76.7144,76.7501,3500.0
2017-09-19 13:10:00,85.79,85.79,85.74,85.78,3200.0,76.768,76.768,76.7233,76.7591,3200.0
2017-09-19 13:15:00,85.77,85.79,85.76,85.79,3038.0,76.7501,76.768,76.7412,76.768,3038.0
2017-09-19 13:20:00,85.77,85.77,85.73,85.73,900.0,76.7501,76.7501,76.7144,76.7144,900.0
2017-09-19 13:25:00,85.74,85.76,85.72,85.72,1100.0,76.7233,76.7412,76.7054,76.7054,1100.0
2017-09-19 13:30:00,85.71,85.83,85.69,85.83,6557.0,76.6965,76.8038,76.6786,76.8038,6557.0
2017-09-19 13:35:00,85.84,85.87,85.81,85.84,4013.0,76.8128,76.8396,76.7859,76.8128,4013.0
2017-09-19 13:40:00,85.83,85.85,85.8,85.83,2200.0,76.8038,76.8217,76.777,76.8038,2200.0
2017-09-19 13:45:00,85.83,85.85,85.81,85.82,3986.0,76.8038,76.8217,76.7859,76.7949,3986.0
2017-09-19 13:50:00,85.82,85.89,85.82,85.89,3500.0,76.7949,76.8575,76.7949,76.8575,3500.0
2017-09-19 13:55:00,85.88,85.91,85.87,85.87,3448.0,76.8486,76.8754,76.8396,76.8396,3448.0
2017-09-19 14:00:00,85.87,85.88,85.83,85.84,4500.0,76.8396,76.8486,76.8038,76.8128,4500.0
2017-09-19 14:05:00,85.84,85.86,85.81,85.85,4500.0,76.8128,76.8307,76.7859,76.8217,4500.0
2017-09-19 14:10:00,85.84,85.84,85.81,85.84,4607.0,76.8128,76.8128,76.7859,76.8128,4607.0
2017-09-19 14:15:00,85.84,85.89,85.82,85.88,2300.0,76.8128,76.8575,76.7949,76.8486,2300.0
2017-09-19 14:20:00,85.89,85.89,85.84,85.86,3554.0,76.8575,76.8575,76.8128,76.8307,3554.0
2017-09-19 14:25:00,85.86,85.87,85.84,85.85,4100.0,76.8307,76.8396,76.8128,76.8217,4100.0
2017-09-19 14:30:00,85.84,85.88,85.84,85.87,4647.0,76.8128,76.8486,76.8128,76.8396,4647.0
2017-09-19 14:35:00,85.87,85.89,85.85,85.87,4158.0,76.8396,76.8575,76.8217,76.8396,4158.0
2017-09-19 14:40:00,85.87,85.95,85.86,85.95,6643.0,76.8396,76.9112,76.8307,76.9112,6643.0
2017-09-19 14:45:00,85.96,85.96,85.91,85.92,4446.0,76.9202,76.9202,76.8754,76.8844,4446.0
2017-09-19 14:50:00,85.91,85.94,85.91,85.91,3387.0,76.8754,76.9023,76.8754,76.8754,3387.0
2017-09-19 14:55:00,85.9,85.9,85.86,85.9,2021.0,76.8665,76.8665,76.8307,76.8665,2021.0
2017-09-19 15:00:00,85.9,85.9,85.84,85.88,5122.0,76.8665,76.8665,76.8128,76.8486,5122.0
2017-09-19 15:05:00,85.88,85.88,85.86,85.87,1400.0,76.8486,76.8486,76.8307,76.8396,1400.0
2017-09-19 15:10:00,85.87,85.97,85.87,85.95,7723.0,76.8396,76.9291,76.8396,76.9112,7723.0
2017-09-19 15:15:00,85.94,86.0,85.93,85.96,10817.0,76.9023,76.956,76.8933,76.9202,10817.0
2017-09-19 15:20:00,85.97,85.98,85.91,85.91,8869.0,76.9291,76.9381,76.8754,76.8754,8869.0
2017-09-19 15:25:00,85.89,85.93,85.88,85.91,7876.0,76.8575,76.8933,76.8486,76.8754,7876.0
2017-09-19 15:30:00,85.88,85.89,85.84,85.85,12321.0,76.8486,76.8575,76.8128,76.8217,12321.0
2017-09-19 15:35:00,85.83,85.9,85.81,85.85,12020.0,76.8038,76.8665,76.7859,76.8217,12020.0
2017-09-19 15:40:00,85.87,85.87,85.8,85.81,11077.0,76.8396,76.8396,76.777,76.7859,11077.0
2017-09-19 15:45:00,85.81,85.92,85.81,85.87,18744.0,76.7859,76.8844,76.7859,76.8396,18744.0
2017-09-19 15:50:00,85.88,85.89,85.86,85.88,15573.0,76.8486,76.8575,76.8307,76.8486,15573.0
2017-09-19 15:55:00,85.88,85.9,85.83,85.86,32895.0,76.8486,76.8665,76.8038,76.8307,32895.0
2017-09-20 09:30:00,85.98,86.0,85.46,85.47,12270.0,76.9381,76.956,76.4727,76.4817,12270.0
2017-09-20 09:35:00,85.48,85.84,85.48,85.73,3612.0,76.4906,76.8128,76.4906,76.7144,3612.0
2017-09-20 09:40:00,85.73,85.85,85.71,85.76,4100.0,76.7144,76.8217,76.6965,76.7412,4100.0
2017-09-20 09:45:00,85.76,85.87,85.75,85.8,1800.0,76.7412,76.8396,76.7323,76.777,1800.0
2017-09-20 09:50:00,85.8,85.84,85.59,85.6,6401.0,76.777,76.8128,76.5891,76.598,6401.0
2017-09-20 09:55:00,85.64,85.68,85.55,85.68,2100.0,76.6338,76.6696,76.5533,76.6696,2100.0
2017-09-20 10:00:00,85.64,85.65,85.48,85.48,700.0,76.6338,76.6428,76.4906,76.4906,700.0
2017-09-20 10:05:00,85.47,85.59,85.47,85.54,2907.0,76.4817,76.5891,76.4817,76.5443,2907.0
2017-09-20 10:10:00,85.54,85.58,85.5,85.5,1802.0,76.5443,76.5801,76.5085,76.5085,1802.0
2017-09-20 10:15:00,85.5,85.52,85.37,85.4,2702.0,76.5085,76.5264,76.3922,76.4191,2702.0
2017-09-20 10:20:00,85.41,85.59,85.41,85.58,2338.0,76.428,76.5891,76.428,76.5801,2338.0
2017-09-20 10:25:00,85.61,85.63,85.45,85.46,2200.0,76.607,76.6249,76.4638,76.4727,2200.0
2017-09-20 10:30:00,85.45,85.66,85.45,85.63,2600.0,76.4638,76.6517,76.4638,76.6249,2600.0
2017-09-20 10:35:00,85.67,85.74,85.62,85.68,6615.0,76.6607,76.7233,76.6159,76.6696,6615.0
2017-09-20 10:40:00,85.68,85.76,85.66,85.73,4300.0,76.6696,76.7412,76.6517,76.7144,4300.0
2017-09-20 10:45:00,85.72,85.77,85.71,85.76,2349.0,76.7054,76.7501,76.6965,76.7412,2349.0
2017-09-20 10:50:00,85.73,85.77,85.71,85.77,2800.0,76.7144,76.7501,76.6965,76.7501,2800.0
2017-09-20 10:55:00,85.74,85.76,85.69,85.7,7401.0,76.7233,76.7412,76.6786,76.6875,7401.0
2017-09-20 11:00:00,85.72,85.76,85.49,85.49,8693.0,76.7054,76.7412,76.4996,76.4996,8693.0
2017-09-20 11:05:00,85.47,85.6,85.45,85.58,3138.0,76.4817,76.598,76.4638,76.5801,3138.0
2017-09-20 11:10:00,85.53,85.54,85.44,85.44,1300.0,76.5354,76.5443,76.4549,76.4549,1300.0
2017-09-20 11:15:00,85.48,85.51,85.44,85.5,2010.0,76.4906,76.5175,76.4549,76.5085,2010.0
2017-09-20 11:20:00,85.5,85.53,85.47,85.47,3300.0,76.5085,76.5354,76.4817,76.4817,3300.0
2017-09-20 11:25:00,85.47,85.47,85.39,85.44,2877.0,76.4817,76.4817,76.4101,76.4549,2877.0
2017-09-20 11:30:00,85.43,85.61,85.43,85.61,1800.0,76.4459,76.607,76.4459,76.607,1800.0
2017-09-20 11:35:00,85.61,85.62,85.57,85.6,3005.0,76.607,76.6159,76.5712,76.598,3005.0
2017-09-20 11:40:00,85.65,85.68,85.62,85.62,2501.0,76.6428,76.6696,76.6159,76.6159,2501.0
2017-09-20 11:45:00,85.63,85.63,85.55,85.55,1200.0,76.6249,76.6249,76.5533,76.5533,1200.0
2017-09-20 11:50:00,85.52,85.58,85.49,85.51,5344.0,76.5264,76.5801,76.4996,76.5175,5344.0
2017-09-20 11:55:00,85.47,85.55,85.47,85.55,4102.0,76.4817,76.5533,76.4817,76.5533,4102.0
2017-09-20 12:00:00,85.54,85.57,85.54,85.56,900.0,76.5443,76.5712,76.5443,76.5622,900.0
2017-09-20 12:05:00,85.56,85.58,85.55,85.55,800.0,76.5622,76.5801,76.5533,76.5533,800.0
2017-09-20 12:10:00,85.58,85.6,85.55,85.57,1550.0,76.5801,76.598,76.5533,76.5712,1550.0
2017-09-20 12:15:00,85.58,85.63,85.57,85.63,1573.0,76.5801,76.6249,76.5712,76.6249,1573.0
2017-09-20 12:20:00,85.62,85.62,85.58,85.59,3216.0,76.6159,76.6159,76.5801,76.5891,3216.0
2017-09-20 12:25:00,85.6,85.65,85.6,85.65,800.0,76.598,76.6428,76.598,76.6428,800.0
2017-09-20 12:30:00,85.66,85.66,85.6,85.61,1870.0,76.6517,76.6517,76.598,76.607,1870.0
2017-09-20 12:35:00,85.61,85.61,85.53,85.57,2900.0,76.607,76.607,76.5354,76.5712,2900.0
2017-09-20 12:40:00,85.56,85.56,85.54,85.55,1284.0,76.5622,76.5622,76.5443,76.5533,1284.0
2017-09-20 12:45:00,85.54,85.55,85.51,85.52,1142.0,76.5443,76.5533,76.5175,76.5264,1142.0
2017-09-20 12:50:00,85.5,85.51,85.45,85.48,1701.0,76.5085,76.5175,76.4638,76.4906,1701.0
2017-09-20 12:55:00,85.49,85.5,85.44,85.44,2913.0,76.4996,76.5085,76.4549,76.4549,2913.0
2017-09-20 13:00:00,85.43,85.46,85.43,85.46,3264.0,76.4459,76.4727,76.4459,76.4727,3264.0
2017-09-20 13:05:00,85.45,85.46,85.34,85.36,3629.0,76.4638,76.4727,76.3654,76.3833,3629.0
2017-09-20 13:10:00,85.34,85.36,85.29,85.29,2700.0,76.3654,76.3833,76.3206,76.3206,2700.0
2017-09-20 13:15:00,85.28,85.28,85.17,85.17,4414.0,76.3117,76.3117,76.2132,76.2132,4414.0
2017-09-20 13:20:00,85.14,85.17,85.14,85.16,1940.0,76.1864,76.2132,76.1864,76.2043,1940.0
2017-09-20 13:25:00,85.14,85.21,85.14,85.19,3402.0,76.1864,76.249,76.1864,76.2311,3402.0
2017-09-20 13:30:00,85.19,85.2,85.16,85.16,1500.0,76.2311,76.2401,76.2043,76.2043,1500.0
2017-09-20 13:35:00,85.16,85.18,85.15,85.18,3501.0,76.2043,76.2222,76.1953,76.2222,3501.0
2017-09-20 13:40:00,85.22,85.25,85.19,85.23,3800.0,76.258,76.2848,76.2311,76.2669,3800.0
2017-09-20 13:45:00,85.21,85.25,85.17,85.17,2800.0,76.249,76.2848,76.2132,76.2132,2800.0
2017-09-20 13:50:00,85.2,85.21,85.04,85.04,5346.0,76.2401,76.249,76.0969,76.0969,5346.0
2017-09-20 13:55:00,85.04,85.16,85.04,85.08,8587.0,76.0969,76.2043,76.0969,76.1327,8587.0
2017-09-20 14:00:00,85.05,85.09,84.91,85.02,4151.0,76.1059,76.1417,75.9806,76.079,4151.0
2017-09-20 14:05:00,85.07,85.15,84.98,85.11,9878.0,76.1238,76.1953,76.0432,76.1596,9878.0
2017-09-20 14:10:00,85.13,85.16,85.08,85.13,8235.0,76.1775,76.2043,76.1327,76.1775,8235.0
2017-09-20 14:15:00,85.13,85.23,85.13,85.16,8367.0,76.1775,76.2669,76.1775,76.2043,8367.0
2017-09-20 14:20:00,85.14,85.16,84.92,85.02,10242.0,76.1864,76.2043,75.9895,76.079,10242.0
2017-09-20 14:25:00,85.02,85.14,84.97,85.09,61800.0,76.079,76.1864,76.0343,76.1417,61800.0
2017-09-20 14:30:00,85.06,85.18,85.01,85.18,10916.0,76.1148,76.2222,76.0701,76.2222,10916.0
2017-09-20 14:35:00,85.17,85.28,85.06,85.2,8989.0,76.2132,76.3117,76.1148,76.2401,8989.0
2017-09-20 14:40:00,85.23,85.28,85.18,85.28,2508.0,76.2669,76.3117,76.2222,76.3117,2508.0
2017-09-20 14:45:00,85.28,85.34,85.22,85.3,60915.0,76.3117,76.3654,76.258,76.3296,60915.0
2017-09-20 14:50:00,85.31,85.43,85.31,85.4,4927.0,76.3385,76.4459,76.3385,76.4191,4927.0
2017-09-20 14:55:00,85.42,85.45,85.38,85.38,3341.0,76.437,76.4638,76.4012,76.4012,3341.0
2017-09-20 15:00:00,85.39,85.43,85.37,85.43,4998.0,76.4101,76.4459,76.3922,76.4459,4998.0
2017-09-20 15:05:00,85.43,85.48,85.4,85.48,3921.0,76.4459,76.4906,76.4191,76.4906,3921.0
2017-09-20 15:10:00,85.47,85.53,85.46,85.48,3142.0,76.4817,76.5354,76.4727,76.4906,3142.0
2017-09-20 15:15:00,85.5,85.56,85.5,85.56,2072.0,76.5085,76.5622,76.5085,76.5622,2072.0
2017-09-20 15:20:00,85.56,85.65,85.56,85.58,4609.0,76.5622,76.6428,76.5622,76.5801,4609.0
2017-09-20 15:25:00,85.62,85.62,85.57,85.58,2402.0,76.6159,76.6159,76.5712,76.5801,2402.0
2017-09-20 15:30:00,85.58,85.72,85.58,85.71,6436.0,76.5801,76.7054,76.5801,76.6965,6436.0
2017-09-20 15:35:00,85.69,85.71,85.58,85.65,11128.0,76.6786,76.6965,76.5801,76.6428,11128.0
2017-09-20 15:40:00,85.64,85.66,85.57,85.6,5701.0,76.6338,76.6517,76.5712,76.598,5701.0
2017-09-20 15:45:00,85.59,85.63,85.58,85.62,7248.0,76.5891,76.6249,76.5801,76.6159,7248.0
2017-09-20 15:50:00,85.63,85.68,85.62,85.65,11513.0,76.6249,76.6696,76.6159,76.6428,11513.0
2017-09-20 15:55:00,85.65,85.65,85.58,85.64,16072.0,76.6428,76.6428,76.5801,76.6338,16072.0
2017-09-21 09:30:00,85.57,85.63,85.47,85.53,9267.0,76.5712,76.6249,76.4817,76.5354,9267.0
2017-09-21 09:35:00,85.49,85.49,85.28,85.32,2180.0,76.4996,76.4996,76.3117,76.3475,2180.0
2017-09-21 09:40:00,85.34,85.43,85.34,85.4,1721.0,76.3654,76.4459,76.3654,76.4191,1721.0
2017-09-21 09:45:00,85.29,85.48,85.29,85.48,700.0,76.3206,76.4906,76.3206,76.4906,700.0
2017-09-21 09:50:00,85.46,85.46,85.27,85.34,3900.0,76.4727,76.4727,76.3027,76.3654,3900.0
2017-09-21 09:55:00,85.3,85.31,85.25,85.28,1300.0,76.3296,76.3385,76.2848,76.3117,1300.0
2017-09-21 10:00:00,85.31,85.31,85.12,85.13,4700.0,76.3385,76.3385,76.1685,76.1775,4700.0
2017-09-21 10:05:00,85.17,85.17,85.1,85.12,806.0,76.2132,76.2132,76.1506,76.1685,806.0
2017-09-21 10:10:00,85.07,85.14,85.07,85.14,1300.0,76.1238,76.1864,76.1238,76.1864,1300.0
2017-09-21 10:15:00,85.12,85.13,85.12,85.13,400.0,76.1685,76.1775,76.1685,76.1775,400.0
2017-09-21 10:20:00,85.13,85.13,84.98,84.98,1600.0,76.1775,76.1775,76.0432,76.0432,1600.0
2017-09-21 10:25:00,84.95,85.01,84.91,84.96,1700.0,76.0164,76.0701,75.9806,76.0253,1700.0
2017-09-21 10:30:00,84.96,84.97,84.95,84.97,1505.0,76.0253,76.0343,76.0164,76.0343,1505.0
2017-09-21 10:35:00,84.99,84.99,84.95,84.96,1400.0,76.0522,76.0522,76.0164,76.0253,1400.0
2017-09-21 10:40:00,84.94,84.94,84.91,84.91,800.0,76.0074,76.0074,75.9806,75.9806,800.0
2017-09-21 10:45:00,84.94,84.94,84.91,84.92,800.0,76.0074,76.0074,75.9806,75.9895,800.0
2017-09-21 10:50:00,84.94,85.03,84.9,84.98,4388.0,76.0074,76.088,75.9716,76.0432,4388.0
2017-09-21 10:55:00,84.98,85.01,84.96,84.97,1516.0,76.0432,76.0701,76.0253,76.0343,1516.0
2017-09-21 11:00:00,84.98,84.98,84.93,84.95,800.0,76.0432,76.0432,75.9985,76.0164,800.0
2017-09-21 11:05:00,84.95,84.98,84.94,84.98,2737.0,76.0164,76.0432,76.0074,76.0432,2737.0
2017-09-21 11:10:00,84.98,85.01,84.96,84.97,3503.0,76.0432,76.0701,76.0253,76.0343,3503.0
2017-09-21 11:15:00,84.96,84.96,84.89,84.93,1000.0,76.0253,76.0253,75.9627,75.9985,1000.0
2017-09-21 11:20:00,84.93,84.95,84.91,84.92,1391.0,75.9985,76.0164,75.9806,75.9895,1391.0
2017-09-21 11:25:00,84.94,84.95,84.91,84.91,400.0,76.0074,76.0164,75.9806,75.9806,400.0
2017-09-21 11:30:00,84.92,84.92,84.88,84.88,1200.0,75.9895,75.9895,75.9537,75.9537,1200.0
2017-09-21 11:35:00,84.87,84.88,84.72,84.74,8211.0,75.9448,75.9537,75.8106,75.8285,8211.0
2017-09-21 11:40:00,84.76,84.92,84.76,84.92,2900.0,75.8464,75.9895,75.8464,75.9895,2900.0
2017-09-21 11:45:00,84.92,84.92,84.92,84.92,400.0,75.9895,75.9895,75.9895,75.9895,400.0
2017-09-21 11:50:00,84.92,84.92,84.86,84.87,1800.0,75.9895,75.9895,75.9358,75.9448,1800.0
2017-09-21 11:55:00,84.86,84.86,84.86,84.86,200.0,75.9358,75.9358,75.9358,75.9358,200.0
2017-09-21 12:00:00,84.86,84.9,84.85,84.88,3599.0,75.9358,75.9716,75.9269,75.9537,3599.0
2017-09-21 12:05:00,84.86,84.9,84.84,84.9,1200.0,75.9358,75.9716,75.9179,75.9716,1200.0
2017-09-21 12:10:00,84.91,84.97,84.88,84.97,2000.0,75.9806,76.0343,75.9537,76.0343,2000.0
2017-09-21 12:15:00,84.97,85.06,84.96,85.06,3000.0,76.0343,76.1148,76.0253,76.1148,3000.0
2017-09-21 12:20:00,85.06,85.11,85.05,85.06,4183.0,76.1148,76.1596,76.1059,76.1148,4183.0
2017-09-21 12:25:00,85.08,85.11,85.07,85.09,1700.0,76.1327,76.1596,76.1238,76.1417,1700.0
2017-09-21 12:30:00,85.1,85.14,85.09,85.13,2200.0,76.1506,76.1864,76.1417,76.1775,2200.0
2017-09-21 12:35:00,85.17,85.17,85.13,85.15,1800.0,76.2132,76.2132,76.1775,76.1953,1800.0
2017-09-21 12:40:00,85.15,85.17,85.12,85.13,2100.0,76.1953,76.2132,76.1685,76.1775,2100.0
2017-09-21 12:45:00,85.13,85.15,85.12,85.15,2014.0,76.1775,76.1953,76.1685,76.1953,2014.0
2017-09-21 12:50:00,85.15,85.15,85.12,85.14,1180.0,76.1953,76.1953,76.1685,76.1864,1180.0
2017-09-21 12:55:00,85.15,85.24,85.15,85.24,3194.0,76.1953,76.2759,76.1953,76.2759,3194.0
2017-09-21 13:00:00,85.25,85.25,85.2,85.25,4100.0,76.2848,76.2848,76.2401,76.2848,4100.0
2017-09-21 13:05:00,85.25,85.25,85.22,85.24,2300.0,76.2848,76.2848,76.258,76.2759,2300.0
2017-09-21 13:10:00,85.24,85.28,85.24,85.28,1000.0,76.2759,76.3117,76.2759,76.3117,1000.0
2017-09-21 13:15:00,85.27,85.27,85.21,85.21,3800.0,76.3027,76.3027,76.249,76.249,3800.0
2017-09-21 13:20:00,85.23,85.23,85.21,85.23,600.0,76.2669,76.2669,76.249,76.2669,600.0
2017-09-21 13:25:00,85.22,85.22,85.07,85.15,13729.0,76.258,76.258,76.1238,76.1953,13729.0
2017-09-21 13:30:00,85.15,85.15,85.12,85.13,1415.0,76.1953,76.1953,76.1685,76.1775,1415.0
2017-09-21 13:35:00,85.13,85.2,85.12,85.19,2200.0,76.1775,76.2401,76.1685,76.2311,2200.0
2017-09-21 13:40:00,85.2,85.24,85.2,85.22,1942.0,76.2401,76.2759,76.2401,76.258,1942.0
2017-09-21 13:45:00,85.22,85.22,85.19,85.19,397.0,76.258,76.258,76.2311,76.2311,397.0
2017-09-21 13:50:00,85.17,85.19,85.16,85.17,700.0,76.2132,76.2311,76.2043,76.2132,700.0
2017-09-21 13:55:00,85.18,85.18,85.14,85.16,4260.0,76.2222,76.2222,76.1864,76.2043,4260.0
2017-09-21 14:00:00,85.17,85.17,85.12,85.12,1343.0,76.2132,76.2132,76.1685,76.1685,1343.0
2017-09-21 14:05:00,85.12,85.15,85.11,85.12,3185.0,76.1685,76.1953,76.1596,76.1685,3185.0
2017-09-21 14:10:00,85.13,85.15,85.1,85.13,4328.0,76.1775,76.1953,76.1506,76.1775,4328.0
2017-09-21 14:15:00,85.12,85.14,84.99,84.99,5685.0,76.1685,76.1864,76.0522,76.0522,5685.0
2017-09-21 14:20:00,85.0,85.01,84.93,84.95,17450.0,76.0611,76.0701,75.9985,76.0164,17450.0
2017-09-21 14:25:00,84.94,84.99,84.91,84.99,5124.0,76.0074,76.0522,75.9806,76.0522,5124.0
2017-09-21 14:30:00,84.96,85.09,84.92,85.08,7079.0,76.0253,76.1417,75.9895,76.1327,7079.0
2017-09-21 14:35:00,85.06,85.12,85.02,85.04,5063.0,76.1148,76.1685,76.079,76.0969,5063.0
2017-09-21 14:40:00,85.02,85.04,84.97,85.0,10855.0,76.079,76.0969,76.0343,76.0611,10855.0
2017-09-21 14:45:00,85.0,85.06,84.95,85.06,15516.0,76.0611,76.1148,76.0164,76.1148,15516.0
2017-09-21 14:50:00,85.05,85.07,85.02,85.04,1800.0,76.1059,76.1238,76.079,76.0969,1800.0
2017-09-21 14:55:00,85.0,85.07,85.0,85.06,4200.0,76.0611,76.1238,76.0611,76.1148,4200.0
2017-09-21 15:00:00,85.06,85.1,85.05,85.1,3990.0,76.1148,76.1506,76.1059,76.1506,3990.0
2017-09-21 15:05:00,85.1,85.11,85.07,85.1,2607.0,76.1506,76.1596,76.1238,76.1506,2607.0
2017-09-21 15:10:00,85.12,85.12,85.0,85.01,2700.0,76.1685,76.1685,76.0611,76.0701,2700.0
2017-09-21 15:15:00,85.02,85.08,85.02,85.08,3485.0,76.079,76.1327,76.079,76.1327,3485.0
2017-09-21 15:20:00,85.07,85.08,85.05,85.08,3300.0,76.1238,76.1327,76.1059,76.1327,3300.0
2017-09-21 15:25:00,85.08,85.1,85.06,85.09,3676.0,76.1327,76.1506,76.1148,76.1417,3676.0
2017-09-21 15:30:00,85.08,85.1,85.08,85.09,4704.0,76.1327,76.1506,76.1327,76.1417,4704.0
2017-09-21 15:35:00,85.1,85.15,85.09,85.15,6933.0,76.1506,76.1953,76.1417,76.1953,6933.0
2017-09-21 15:40:00,85.14,85.14,84.99,84.99,23478.0,76.1864,76.1864,76.0522,76.0522,23478.0
2017-09-21 15:45:00,85.0,85.03,84.99,85.02,12544.0,76.0611,76.088,76.0522,76.079,12544.0
2017-09-21 15:50:00,85.02,85.02,84.97,84.98,16162.0,76.079,76.079,76.0343,76.0432,16162.0
2017-09-21 15:55:00,84.98,85.01,84.96,85.0,24555.0,76.0432,76.0701,76.0253,76.0611,24555.0
2017-09-22 09:30:00,84.93,84.93,84.78,84.78,6397.0,75.9985,75.9985,75.8643,75.8643,6397.0
2017-09-22 09:35:00,84.9,84.94,84.81,84.81,4100.0,75.9716,76.0074,75.8911,75.8911,4100.0
2017-09-22 09:40:00,84.87,84.97,84.8,84.8,4300.0,75.9448,76.0343,75.8822,75.8822,4300.0
2017-09-22 09:45:00,84.82,85.04,84.53,84.97,22097.0,75.9001,76.0969,75.6406,76.0343,22097.0
2017-09-22 09:50:00,84.98,85.02,84.92,85.02,2100.0,76.0432,76.079,75.9895,76.079,2100.0
2017-09-22 09:55:00,85.0,85.0,84.8,84.8,2503.0,76.0611,76.0611,75.8822,75.8822,2503.0
2017-09-22 10:00:00,84.79,84.89,84.75,84.8,4520.0,75.8732,75.9627,75.8374,75.8822,4520.0
2017-09-22 10:05:00,84.79,84.79,84.64,84.67,5777.0,75.8732,75.8732,75.739,75.7658,5777.0
2017-09-22 10:10:00,84.66,84.78,84.63,84.73,3300.0,75.7569,75.8643,75.73,75.8195,3300.0
2017-09-22 10:15:00,84.7,84.72,84.67,84.72,1480.0,75.7927,75.8106,75.7658,75.8106,1480.0
2017-09-22 10:20:00,84.72,84.74,84.5,84.51,11546.0,75.8106,75.8285,75.6137,75.6227,11546.0
2017-09-22 10:25:00,84.51,84.6,84.48,84.56,2203.0,75.6227,75.7032,75.5958,75.6674,2203.0
2017-09-22 10:30:00,84.55,84.59,84.47,84.5,4950.0,75.6584,75.6942,75.5869,75.6137,4950.0
2017-09-22 10:35:00,84.5,84.6,84.49,84.6,2362.0,75.6137,75.7032,75.6048,75.7032,2362.0
2017-09-22 10:40:00,84.58,84.6,84.53,84.55,103929.0,75.6853,75.7032,75.6406,75.6584,103929.0
2017-09-22 10:45:00,84.54,84.58,84.47,84.47,4239.0,75.6495,75.6853,75.5869,75.5869,4239.0
2017-09-22 10:50:00,84.46,84.48,84.43,84.43,1800.0,75.5779,75.5958,75.5511,75.5511,1800.0
2017-09-22 10:55:00,84.41,84.46,84.36,84.42,4500.0,75.5332,75.5779,75.4884,75.5421,4500.0
2017-09-22 11:00:00,84.43,84.43,84.33,84.36,6615.0,75.5511,75.5511,75.4616,75.4884,6615.0
2017-09-22 11:05:00,84.36,84.4,84.35,84.35,4580.0,75.4884,75.5242,75.4795,75.4795,4580.0
2017-09-22 11:10:00,84.35,84.43,84.28,84.28,3300.0,75.4795,75.5511,75.4168,75.4168,3300.0
2017-09-22 11:15:00,84.28,84.29,84.2,84.26,3137.0,75.4168,75.4258,75.3453,75.3989,3137.0
2017-09-22 11:20:00,84.28,84.39,84.28,84.38,3855.0,75.4168,75.5153,75.4168,75.5063,3855.0
2017-09-22 11:25:00,84.39,84.44,84.37,84.37,2533.0,75.5153,75.56,75.4974,75.4974,2533.0
2017-09-22 11:30:00,84.38,84.42,84.38,84.39,1100.0,75.5063,75.5421,75.5063,75.5153,1100.0
2017-09-22 11:35:00,84.44,84.5,84.43,84.46,5957.0,75.56,75.6137,75.5511,75.5779,5957.0
2017-09-22 11:40:00,84.43,84.43,84.39,84.43,2700.0,75.5511,75.5511,75.5153,75.5511,2700.0
2017-09-22 11:45:00,84.45,84.45,84.39,84.4,903.0,75.569,75.569,75.5153,75.5242,903.0
2017-09-22 11:50:00,84.38,84.43,84.38,84.43,1800.0,75.5063,75.5511,75.5063,75.5511,1800.0
2017-09-22 11:55:00,84.4,84.4,84.38,84.39,1800.0,75.5242,75.5242,75.5063,75.5153,1800.0
2017-09-22 12:00:00,84.39,84.46,84.39,84.46,2765.0,75.5153,75.5779,75.5153,75.5779,2765.0
2017-09-22 12:05:00,84.46,84.46,84.38,84.38,7180.0,75.5779,75.5779,75.5063,75.5063,7180.0
2017-09-22 12:10:00,84.37,84.43,84.37,84.37,4550.0,75.4974,75.5511,75.4974,75.4974,4550.0
2017-09-22 12:15:00,84.36,84.38,84.3,84.32,8387.0,75.4884,75.5063,75.4347,75.4526,8387.0
2017-09-22 12:20:00,84.32,84.37,84.3,84.37,1622.0,75.4526,75.4974,75.4347,75.4974,1622.0
2017-09-22 12:25:00,84.39,84.47,84.38,84.4,10706.0,75.5153,75.5869,75.5063,75.5242,10706.0
2017-09-22 12:30:00,84.41,84.42,84.38,84.4,9430.0,75.5332,75.5421,75.5063,75.5242,9430.0
2017-09-22 12:35:00,84.4,84.42,84.38,84.4,3500.0,75.5242,75.5421,75.5063,75.5242,3500.0
2017-09-22 12:40:00,84.4,84.42,84.38,84.38,7070.0,75.5242,75.5421,75.5063,75.5063,7070.0
2017-09-22 12:45:00,84.4,84.41,84.35,84.36,4916.0,75.5242,75.5332,75.4795,75.4884,4916.0
2017-09-22 12:50:00,84.38,84.41,84.37,84.39,4261.0,75.5063,75.5332,75.4974,75.5153,4261.0
2017-09-22 12:55:00,84.38,84.39,84.35,84.39,2005.0,75.5063,75.5153,75.4795,75.5153,2005.0
2017-09-22 13:00:00,84.36,84.37,84.33,84.34,4068.0,75.4884,75.4974,75.4616,75.4705,4068.0
2017-09-22 13:05:00,84.32,84.38,84.32,84.38,2450.0,75.4526,75.5063,75.4526,75.5063,2450.0
2017-09-22 13:10:00,84.38,84.38,84.34,84.34,2735.0,75.5063,75.5063,75.4705,75.4705,2735.0
2017-09-22 13:15:00,84.35,84.36,84.3,84.33,1700.0,75.4795,75.4884,75.4347,75.4616,1700.0
2017-09-22 13:20:00,84.33,84.33,84.3,84.31,1000.0,75.4616,75.4616,75.4347,75.4437,1000.0
2017-09-22 13:25:00,84.33,84.37,84.33,84.34,2165.0,75.4616,75.4974,75.4616,75.4705,2165.0
2017-09-22 13:30:00,84.36,84.4,84.31,84.4,3355.0,75.4884,75.5242,75.4437,75.5242,3355.0
2017-09-22 13:35:00,84.41,84.41,84.39,84.4,2890.0,75.5332,75.5332,75.5153,75.5242,2890.0
2017-09-22 13:40:00,84.39,84.41,84.39,84.39,2772.0,75.5153,75.5332,75.5153,75.5153,2772.0
2017-09-22 13:45:00,84.39,84.42,84.37,84.37,4516.0,75.5153,75.5421,75.4974,75.4974,4516.0
2017-09-22 13:50:00,84.39,84.39,84.33,84.33,5940.0,75.5153,75.5153,75.4616,75.4616,5940.0
2017-09-22 13:55:00,84.31,84.4,84.31,84.35,6889.0,75.4437,75.5242,75.4437,75.4795,6889.0
2017-09-22 14:00:00,84.35,84.35,84.27,84.31,5483.0,75.4795,75.4795,75.4079,75.4437,5483.0
2017-09-22 14:05:00,84.31,84.37,84.31,84.34,3500.0,75.4437,75.4974,75.4437,75.4705,3500.0
2017-09-22 14:10:00,84.36,84.38,84.31,84.32,7212.0,75.4884,75.5063,75.4437,75.4526,7212.0
2017-09-22 14:15:00,84.36,84.37,84.32,84.32,11445.0,75.4884,75.4974,75.4526,75.4526,11445.0
2017-09-22 14:20:00,84.31,84.36,84.31,84.34,2054.0,75.4437,75.4884,75.4437,75.4705,2054.0
2017-09-22 14:25:00,84.35,84.37,84.35,84.35,2463.0,75.4795,75.4974,75.4795,75.4795,2463.0
2017-09-22 14:30:00,84.35,84.35,84.32,84.33,4501.0,75.4795,75.4795,75.4526,75.4616,4501.0
2017-09-22 14:35:00,84.32,84.34,84.31,84.33,2700.0,75.4526,75.4705,75.4437,75.4616,2700.0
2017-09-22 14:40:00,84.34,84.35,84.28,84.28,9601.0,75.4705,75.4795,75.4168,75.4168,9601.0
2017-09-22 14:45:00,84.27,84.27,84.23,84.26,4418.0,75.4079,75.4079,75.3721,75.3989,4418.0
2017-09-22 14:50:00,84.25,84.25,84.18,84.23,2400.0,75.39,75.39,75.3274,75.3721,2400.0
2017-09-22 14:55:00,84.23,84.33,84.22,84.31,5922.0,75.3721,75.4616,75.3632,75.4437,5922.0
2017-09-22 15:00:00,84.3,84.3,84.26,84.3,5960.0,75.4347,75.4347,75.3989,75.4347,5960.0
2017-09-22 15:05:00,84.28,84.29,84.27,84.28,5731.0,75.4168,75.4258,75.4079,75.4168,5731.0
2017-09-22 15:10:00,84.28,84.3,84.27,84.3,4084.0,75.4168,75.4347,75.4079,75.4347,4084.0
2017-09-22 15:15:00,84.3,84.32,84.27,84.29,11031.0,75.4347,75.4526,75.4079,75.4258,11031.0
2017-09-22 15:20:00,84.28,84.29,84.22,84.28,8732.0,75.4168,75.4258,75.3632,75.4168,8732.0
2017-09-22 15:25:00,84.27,84.27,84.21,84.25,6850.0,75.4079,75.4079,75.3542,75.39,6850.0
2017-09-22 15:30:00,84.23,84.25,84.19,84.2,6787.0,75.3721,75.39,75.3363,75.3453,6787.0
2017-09-22 15:35:00,84.2,84.21,84.17,84.2,10191.0,75.3453,75.3542,75.3184,75.3453,10191.0
2017-09-22 15:40:00,84.19,84.23,84.19,84.22,10148.0,75.3363,75.3721,75.3363,75.3632,10148.0
2017-09-22 15:45:00,84.24,84.3,84.21,84.27,19262.0,75.381,75.4347,75.3542,75.4079,19262.0
2017-09-22 15:50:00,84.26,84.3,84.26,84.29,17274.0,75.3989,75.4347,75.3989,75.4258,17274.0
2017-09-22 15:55:00,84.3,84.32,84.25,84.25,65305.0,75.4347,75.4526,75.39,75.39,65305.0
2017-09-25 09:30:00,84.14,84.14,84.11,84.12,5548.0,75.2916,75.2916,75.2647,75.2737,5548.0
2017-09-25 09:35:00,84.15,84.23,84.11,84.17,2198.0,75.3005,75.3721,75.2647,75.3184,2198.0
2017-09-25 09:40:00,84.19,84.38,84.19,84.38,5539.0,75.3363,75.5063,75.3363,75.5063,5539.0
2017-09-25 09:45:00,84.38,84.39,84.23,84.23,4898.0,75.5063,75.5153,75.3721,75.3721,4898.0
2017-09-25 09:50:00,84.18,84.24,84.18,84.2,1967.0,75.3274,75.381,75.3274,75.3453,1967.0
2017-09-25 09:55:00,84.2,84.22,84.16,84.2,3230.0,75.3453,75.3632,75.3095,75.3453,3230.0
2017-09-25 10:00:00,84.21,84.23,84.16,84.19,2939.0,75.3542,75.3721,75.3095,75.3363,2939.0
2017-09-25 10:05:00,84.19,84.26,84.18,84.26,1500.0,75.3363,75.3989,75.3274,75.3989,1500.0
2017-09-25 10:10:00,84.23,84.25,84.21,84.21,2800.0,75.3721,75.39,75.3542,75.3542,2800.0
2017-09-25 10:15:00,84.21,84.24,84.15,84.17,8253.0,75.3542,75.381,75.3005,75.3184,8253.0
2017-09-25 10:20:00,84.17,84.22,84.17,84.18,3624.0,75.3184,75.3632,75.3184,75.3274,3624.0
2017-09-25 10:25:00,84.19,84.21,84.19,84.19,2543.0,75.3363,75.3542,75.3363,75.3363,2543.0
2017-09-25 10:30:00,84.18,84.18,84.01,84.03,3429.0,75.3274,75.3274,75.1752,75.1931,3429.0
2017-09-25 10:35:00,84.01,84.03,83.91,83.91,5110.0,75.1752,75.1931,75.0858,75.0858,5110.0
2017-09-25 10:40:00,83.91,83.91,83.75,83.81,3750.0,75.0858,75.0858,74.9426,74.9963,3750.0
2017-09-25 10:45:00,83.8,83.82,83.68,83.71,3502.0,74.9873,75.0052,74.8799,74.9068,3502.0
2017-09-25 10:50:00,83.69,83.73,83.6,83.6,6000.0,74.8889,74.9247,74.8084,74.8084,6000.0
2017-09-25 10:55:00,83.6,83.6,83.5,83.55,2667.0,74.8084,74.8084,74.7189,74.7636,2667.0
2017-09-25 11:00:00,83.55,83.55,83.36,83.4,4062.0,74.7636,74.7636,74.5936,74.6294,4062.0
2017-09-25 11:05:00,83.37,83.47,83.35,83.35,3400.0,74.6025,74.692,74.5846,74.5846,3400.0
2017-09-25 11:10:00,83.3,83.4,83.3,83.38,800.0,74.5399,74.6294,74.5399,74.6115,800.0
2017-09-25 11:15:00,83.4,83.58,83.38,83.56,4100.0,74.6294,74.7905,74.6115,74.7726,4100.0
2017-09-25 11:20:00,83.57,83.63,83.5,83.5,7998.0,74.7815,74.8352,74.7189,74.7189,7998.0
2017-09-25 11:25:00,83.54,83.63,83.51,83.63,4850.0,74.7547,74.8352,74.7278,74.8352,4850.0
2017-09-25 11:30:00,83.6,83.63,83.48,83.5,5001.0,74.8084,74.8352,74.701,74.7189,5001.0
2017-09-25 11:35:00,83.49,83.52,83.46,83.48,4158.0,74.7099,74.7368,74.6831,74.701,4158.0
2017-09-25 11:40:00,83.46,83.48,83.44,83.45,5200.0,74.6831,74.701,74.6652,74.6741,5200.0
2017-09-25 11:45:00,83.42,83.46,83.38,83.44,2627.0,74.6473,74.6831,74.6115,74.6652,2627.0
2017-09-25 11:50:00,83.4,83.4,83.35,83.36,700.0,74.6294,74.6294,74.5846,74.5936,700.0
2017-09-25 11:55:00,83.36,83.4,83.34,83.4,2650.0,74.5936,74.6294,74.5757,74.6294,2650.0
2017-09-25 12:00:00,83.39,83.42,83.37,83.41,1106.0,74.6204,74.6473,74.6025,74.6383,1106.0
2017-09-25 12:05:00,83.42,83.44,83.3,83.35,2816.0,74.6473,74.6652,74.5399,74.5846,2816.0
2017-09-25 12:10:00,83.36,83.38,83.34,83.34,900.0,74.5936,74.6115,74.5757,74.5757,900.0
2017-09-25 12:15:00,83.34,83.34,83.25,83.28,4097.0,74.5757,74.5757,74.4952,74.522,4097.0
2017-09-25 12:20:00,83.27,83.28,83.14,83.15,5824.0,74.5131,74.522,74.3967,74.4057,5824.0
2017-09-25 12:25:00,83.15,83.2,83.15,83.18,7300.0,74.4057,74.4504,74.4057,74.4325,7300.0
2017-09-25 12:30:00,83.17,83.29,83.14,83.29,2000.0,74.4236,74.531,74.3967,74.531,2000.0
2017-09-25 12:35:00,83.31,83.31,83.24,83.28,2790.0,74.5488,74.5488,74.4862,74.522,2790.0
2017-09-25 12:40:00,83.31,83.31,83.26,83.27,1040.0,74.5488,74.5488,74.5041,74.5131,1040.0
2017-09-25 12:45:00,83.28,83.28,83.27,83.27,1155.0,74.522,74.522,74.5131,74.5131,1155.0
2017-09-25 12:50:00,83.29,83.29,83.29,83.29,200.0,74.531,74.531,74.531,74.531,200.0
2017-09-25 12:55:00,83.31,83.36,83.26,83.31,6686.0,74.5488,74.5936,74.5041,74.5488,6686.0
2017-09-25 13:00:00,83.32,83.48,83.32,83.47,3511.0,74.5578,74.701,74.5578,74.692,3511.0
2017-09-25 13:05:00,83.49,83.51,83.46,83.46,7200.0,74.7099,74.7278,74.6831,74.6831,7200.0
2017-09-25 13:10:00,83.45,83.5,83.44,83.48,9970.0,74.6741,74.7189,74.6652,74.701,9970.0
2017-09-25 13:15:00,83.5,83.5,83.44,83.45,2200.0,74.7189,74.7189,74.6652,74.6741,2200.0
2017-09-25 13:20:00,83.46,83.5,83.45,83.47,2307.0,74.6831,74.7189,74.6741,74.692,2307.0
2017-09-25 13:25:00,83.48,83.48,83.42,83.42,1712.0,74.701,74.701,74.6473,74.6473,1712.0
2017-09-25 13:30:00,83.44,83.44,83.37,83.41,2819.0,74.6652,74.6652,74.6025,74.6383,2819.0
2017-09-25 13:35:00,83.38,83.46,83.38,83.45,3552.0,74.6115,74.6831,74.6115,74.6741,3552.0
2017-09-25 13:40:00,83.44,83.45,83.35,83.35,4003.0,74.6652,74.6741,74.5846,74.5846,4003.0
2017-09-25 13:45:00,83.34,83.37,83.33,83.34,2352.0,74.5757,74.6025,74.5667,74.5757,2352.0
2017-09-25 13:50:00,83.35,83.42,83.33,83.38,7019.0,74.5846,74.6473,74.5667,74.6115,7019.0
2017-09-25 13:55:00,83.4,83.4,83.36,83.4,2936.0,74.6294,74.6294,74.5936,74.6294,2936.0
2017-09-25 14:00:00,83.37,83.4,83.37,83.4,1000.0,74.6025,74.6294,74.6025,74.6294,1000.0
2017-09-25 14:05:00,83.4,83.4,83.32,83.36,3900.0,74.6294,74.6294,74.5578,74.5936,3900.0
2017-09-25 14:10:00,83.37,83.37,83.3,83.31,1801.0,74.6025,74.6025,74.5399,74.5488,1801.0
2017-09-25 14:15:00,83.32,83.33,83.32,83.32,900.0,74.5578,74.5667,74.5578,74.5578,900.0
2017-09-25 14:20:00,83.31,83.34,83.3,83.33,3164.0,74.5488,74.5757,74.5399,74.5667,3164.0
2017-09-25 14:25:00,83.32,83.36,83.32,83.33,3158.0,74.5578,74.5936,74.5578,74.5667,3158.0
2017-09-25 14:30:00,83.34,83.35,83.33,83.33,2356.0,74.5757,74.5846,74.5667,74.5667,2356.0
2017-09-25 14:35:00,83.34,83.34,83.31,83.34,1800.0,74.5757,74.5757,74.5488,74.5757,1800.0
2017-09-25 14:40:00,83.34,83.36,83.33,83.34,3517.0,74.5757,74.5936,74.5667,74.5757,3517.0
2017-09-25 14:45:00,83.34,83.35,83.32,83.34,4264.0,74.5757,74.5846,74.5578,74.5757,4264.0
2017-09-25 14:50:00,83.34,83.37,83.33,83.33,11385.0,74.5757,74.6025,74.5667,74.5667,11385.0
2017-09-25 14:55:00,83.33,83.36,83.32,83.34,4600.0,74.5667,74.5936,74.5578,74.5757,4600.0
2017-09-25 15:00:00,83.33,83.35,83.28,83.34,6026.0,74.5667,74.5846,74.522,74.5757,6026.0
2017-09-25 15:05:00,83.33,83.4,83.32,83.39,4320.0,74.5667,74.6294,74.5578,74.6204,4320.0
2017-09-25 15:10:00,83.39,83.39,83.35,83.36,2240.0,74.6204,74.6204,74.5846,74.5936,2240.0
2017-09-25 15:15:00,83.36,83.39,83.35,83.38,2105.0,74.5936,74.6204,74.5846,74.6115,2105.0
2017-09-25 15:20:00,83.37,83.42,83.36,83.42,2715.0,74.6025,74.6473,74.5936,74.6473,2715.0
2017-09-25 15:25:00,83.42,83.46,83.4,83.41,7005.0,74.6473,74.6831,74.6294,74.6383,7005.0
2017-09-25 15:30:00,83.41,83.46,83.38,83.46,8403.0,74.6383,74.6831,74.6115,74.6831,8403.0
2017-09-25 15:35:00,83.45,83.5,83.45,83.5,7225.0,74.6741,74.7189,74.6741,74.7189,7225.0
2017-09-25 15:40:00,83.51,83.52,83.43,83.43,9312.0,74.7278,74.7368,74.6562,74.6562,9312.0
2017-09-25 15:45:00,83.44,83.51,83.42,83.51,12169.0,74.6652,74.7278,74.6473,74.7278,12169.0
2017-09-25 15:50:00,83.5,83.5,83.43,83.44,12681.0,74.7189,74.7189,74.6562,74.6652,12681.0
2017-09-25 15:55:00,83.44,83.52,83.43,83.5,36795.0,74.6652,74.7368,74.6562,74.7189,36795.0
2017-09-26 09:30:00,83.65,83.81,83.56,83.64,7738.0,74.8531,74.9963,74.7726,74.8441,7738.0
2017-09-26 09:35:00,83.67,83.67,83.49,83.58,5102.0,74.871,74.871,74.7099,74.7905,5102.0
2017-09-26 09:40:00,83.59,83.7,83.2,83.23,34035.0,74.7994,74.8978,74.4504,74.4773,34035.0
2017-09-26 09:45:00,83.28,83.66,83.24,83.56,18787.0,74.522,74.862,74.4862,74.7726,18787.0
2017-09-26 09:50:00,83.56,83.62,83.42,83.47,3500.0,74.7726,74.8262,74.6473,74.692,3500.0
2017-09-26 09:55:00,83.45,83.55,83.32,83.38,9061.0,74.6741,74.7636,74.5578,74.6115,9061.0
2017-09-26 10:00:00,83.43,83.55,83.39,83.55,7400.0,74.6562,74.7636,74.6204,74.7636,7400.0
2017-09-26 10:05:00,83.52,83.6,83.31,83.31,8938.0,74.7368,74.8084,74.5488,74.5488,8938.0
2017-09-26 10:10:00,83.34,83.44,83.32,83.32,2415.0,74.5757,74.6652,74.5578,74.5578,2415.0
2017-09-26 10:15:00,83.31,83.36,83.31,83.34,1600.0,74.5488,74.5936,74.5488,74.5757,1600.0
2017-09-26 10:20:00,83.34,83.35,83.27,83.33,3458.0,74.5757,74.5846,74.5131,74.5667,3458.0
2017-09-26 10:25:00,83.35,83.45,83.33,83.45,3378.0,74.5846,74.6741,74.5667,74.6741,3378.0
2017-09-26 10:30:00,83.47,83.58,83.45,83.51,4852.0,74.692,74.7905,74.6741,74.7278,4852.0
2017-09-26 10:35:00,83.52,83.58,83.49,83.58,3476.0,74.7368,74.7905,74.7099,74.7905,3476.0
2017-09-26 10:40:00,83.58,83.64,83.58,83.64,1100.0,74.7905,74.8441,74.7905,74.8441,1100.0
2017-09-26 10:45:00,83.63,83.65,83.58,83.6,4229.0,74.8352,74.8531,74.7905,74.8084,4229.0
2017-09-26 10:50:00,83.62,83.68,83.56,83.61,7000.0,74.8262,74.8799,74.7726,74.8173,7000.0
2017-09-26 10:55:00,83.61,83.61,83.54,83.54,3329.0,74.8173,74.8173,74.7547,74.7547,3329.0
2017-09-26 11:00:00,83.54,83.6,83.52,83.55,3010.0,74.7547,74.8084,74.7368,74.7636,3010.0
2017-09-26 11:05:00,83.57,83.57,83.28,83.3,3969.0,74.7815,74.7815,74.522,74.5399,3969.0
2017-09-26 11:10:00,83.31,83.36,83.24,83.3,5567.0,74.5488,74.5936,74.4862,74.5399,5567.0
2017-09-26 11:15:00,83.3,83.37,83.28,83.33,5625.0,74.5399,74.6025,74.522,74.5667,5625.0
2017-09-26 11:20:00,83.3,83.34,83.3,83.34,6247.0,74.5399,74.5757,74.5399,74.5757,6247.0
2017-09-26 11:25:00,83.34,83.34,83.18,83.22,18449.0,74.5757,74.5757,74.4325,74.4683,18449.0
2017-09-26 11:30:00,83.22,83.34,83.21,83.33,2402.0,74.4683,74.5757,74.4594,74.5667,2402.0
2017-09-26 11:35:00,83.35,83.37,83.26,83.26,6500.0,74.5846,74.6025,74.5041,74.5041,6500.0
2017-09-26 11:40:00,83.27,83.27,83.24,83.24,700.0,74.5131,74.5131,74.4862,74.4862,700.0
2017-09-26 11:45:00,83.27,83.32,83.24,83.25,1905.0,74.5131,74.5578,74.4862,74.4952,1905.0
2017-09-26 11:50:00,83.25,83.25,83.21,83.23,2746.0,74.4952,74.4952,74.4594,74.4773,2746.0
2017-09-26 11:55:00,83.22,83.3,83.18,83.3,4669.0,74.4683,74.5399,74.4325,74.5399,4669.0
2017-09-26 12:00:00,83.28,83.28,83.18,83.2,5071.0,74.522,74.522,74.4325,74.4504,5071.0
2017-09-26 12:05:00,83.22,83.27,83.21,83.27,1922.0,74.4683,74.5131,74.4594,74.5131,1922.0
2017-09-26 12:10:00,83.27,83.3,83.24,83.24,2000.0,74.5131,74.5399,74.4862,74.4862,2000.0
2017-09-26 12:15:00,83.28,83.31,83.26,83.31,400.0,74.522,74.5488,74.5041,74.5488,400.0
2017-09-26 12:20:00,83.3,83.32,83.3,83.3,1051.0,74.5399,74.5578,74.5399,74.5399,1051.0
2017-09-26 12:25:00,83.31,83.33,83.26,83.3,5200.0,74.5488,74.5667,74.5041,74.5399,5200.0
2017-09-26 12:30:00,83.33,83.35,83.22,83.23,4362.0,74.5667,74.5846,74.4683,74.4773,4362.0
2017-09-26 12:35:00,83.22,83.27,83.15,83.18,4209.0,74.4683,74.5131,74.4057,74.4325,4209.0
2017-09-26 12:40:00,83.18,83.18,83.11,83.17,1515.0,74.4325,74.4325,74.3699,74.4236,1515.0
2017-09-26 12:45:00,83.16,83.17,83.14,83.16,3072.0,74.4146,74.4236,74.3967,74.4146,3072.0
2017-09-26 12:50:00,83.17,83.2,83.15,83.19,3199.0,74.4236,74.4504,74.4057,74.4415,3199.0
2017-09-26 12:55:00,83.23,83.26,83.2,83.2,700.0,74.4773,74.5041,74.4504,74.4504,700.0
2017-09-26 13:00:00,83.22,83.26,83.22,83.23,1100.0,74.4683,74.5041,74.4683,74.4773,1100.0
2017-09-26 13:05:00,83.25,83.28,83.2,83.22,1952.0,74.4952,74.522,74.4504,74.4683,1952.0
2017-09-26 13:10:00,83.23,83.31,83.23,83.29,1000.0,74.4773,74.5488,74.4773,74.531,1000.0
2017-09-26 13:15:00,83.31,83.31,83.22,83.22,3476.0,74.5488,74.5488,74.4683,74.4683,3476.0
2017-09-26 13:20:00,83.24,83.28,83.24,83.28,400.0,74.4862,74.522,74.4862,74.522,400.0
2017-09-26 13:25:00,83.31,83.32,83.27,83.31,1592.0,74.5488,74.5578,74.5131,74.5488,1592.0
2017-09-26 13:30:00,83.34,83.34,83.3,83.3,900.0,74.5757,74.5757,74.5399,74.5399,900.0
2017-09-26 13:35:00,83.31,83.32,83.24,83.27,26112.0,74.5488,74.5578,74.4862,74.5131,26112.0
2017-09-26 13:40:00,83.3,83.35,83.28,83.35,1100.0,74.5399,74.5846,74.522,74.5846,1100.0
2017-09-26 13:45:00,83.35,83.35,83.27,83.27,4442.0,74.5846,74.5846,74.5131,74.5131,4442.0
2017-09-26 13:50:00,83.27,83.31,83.25,83.26,3719.0,74.5131,74.5488,74.4952,74.5041,3719.0
2017-09-26 13:55:00,83.28,83.35,83.25,83.25,4260.0,74.522,74.5846,74.4952,74.4952,4260.0
2017-09-26 14:00:00,83.25,83.35,83.25,83.33,5842.0,74.4952,74.5846,74.4952,74.5667,5842.0
2017-09-26 14:05:00,83.32,83.32,83.28,83.31,1200.0,74.5578,74.5578,74.522,74.5488,1200.0
2017-09-26 14:10:00,83.31,83.31,83.29,83.3,500.0,74.5488,74.5488,74.531,74.5399,500.0
2017-09-26 14:15:00,83.3,83.3,83.24,83.25,2700.0,74.5399,74.5399,74.4862,74.4952,2700.0
2017-09-26 14:20:00,83.26,83.31,83.26,83.31,5475.0,74.5041,74.5488,74.5041,74.5488,5475.0
2017-09-26 14:25:00,83.33,83.33,83.21,83.24,5374.0,74.5667,74.5667,74.4594,74.4862,5374.0
2017-09-26 14:30:00,83.2,83.23,83.18,83.18,2400.0,74.4504,74.4773,74.4325,74.4325,2400.0
2017-09-26 14:35:00,83.22,83.26,83.19,83.22,4698.0,74.4683,74.5041,74.4415,74.4683,4698.0
2017-09-26 14:40:00,83.22,83.28,83.22,83.28,1100.0,74.4683,74.522,74.4683,74.522,1100.0
2017-09-26 14:45:00,83.3,83.3,83.27,83.27,1466.0,74.5399,74.5399,74.5131,74.5131,1466.0
2017-09-26 14:50:00,83.3,83.31,83.22,83.24,3715.0,74.5399,74.5488,74.4683,74.4862,3715.0
2017-09-26 14:55:00,83.24,83.25,83.1,83.11,11409.0,74.4862,74.4952,74.3609,74.3699,11409.0
2017-09-26 15:00:00,83.09,83.16,83.09,83.15,8532.0,74.352,74.4146,74.352,74.4057,8532.0
2017-09-26 15:05:00,83.16,83.16,82.95,82.97,16728.0,74.4146,74.4146,74.2267,74.2446,16728.0
2017-09-26 15:10:00,83.0,83.0,82.86,82.9,31001.0,74.2714,74.2714,74.1462,74.182,31001.0
2017-09-26 15:15:00,82.9,83.09,82.89,83.09,12247.0,74.182,74.352,74.173,74.352,12247.0
2017-09-26 15:20:00,83.12,83.18,83.03,83.17,26841.0,74.3788,74.4325,74.2983,74.4236,26841.0
2017-09-26 15:25:00,83.16,83.16,83.07,83.09,16711.0,74.4146,74.4146,74.3341,74.352,16711.0
2017-09-26 15:30:00,83.09,83.13,83.0,83.09,27005.0,74.352,74.3878,74.2714,74.352,27005.0
2017-09-26 15:35:00,83.1,83.1,83.0,83.06,29446.0,74.3609,74.3609,74.2714,74.3251,29446.0
2017-09-26 15:40:00,83.07,83.1,83.06,83.06,13952.0,74.3341,74.3609,74.3251,74.3251,13952.0
2017-09-26 15:45:00,83.08,83.12,83.06,83.07,17705.0,74.343,74.3788,74.3251,74.3341,17705.0
2017-09-26 15:50:00,83.07,83.07,83.03,83.05,14341.0,74.3341,74.3341,74.2983,74.3162,14341.0
2017-09-26 15:55:00,83.06,83.06,82.96,83.03,44038.0,74.3251,74.3251,74.2357,74.2983,44038.0
2017-09-27 09:30:00,83.35,83.65,83.35,83.64,7520.0,74.5846,74.8531,74.5846,74.8441,7520.0
2017-09-27 09:35:00,83.65,83.73,83.55,83.63,5999.0,74.8531,74.9247,74.7636,74.8352,5999.0
2017-09-27 09:40:00,83.63,83.67,83.35,83.42,9932.0,74.8352,74.871,74.5846,74.6473,9932.0
2017-09-27 09:45:00,83.37,83.57,83.31,83.45,10278.0,74.6025,74.7815,74.5488,74.6741,10278.0
2017-09-27 09:50:00,83.4,83.41,83.25,83.26,3783.0,74.6294,74.6383,74.4952,74.5041,3783.0
2017-09-27 09:55:00,83.22,83.26,83.17,83.2,2240.0,74.4683,74.5041,74.4236,74.4504,2240.0
2017-09-27 10:00:00,83.22,83.31,83.21,83.31,3701.0,74.4683,74.5488,74.4594,74.5488,3701.0
2017-09-27 10:05:00,83.31,83.49,83.31,83.49,8489.0,74.5488,74.7099,74.5488,74.7099,8489.0
2017-09-27 10:10:00,83.5,83.51,83.38,83.4,4401.0,74.7189,74.7278,74.6115,74.6294,4401.0
2017-09-27 10:15:00,83.36,83.36,83.31,83.33,2310.0,74.5936,74.5936,74.5488,74.5667,2310.0
2017-09-27 10:20:00,83.31,83.31,83.16,83.19,3666.0,74.5488,74.5488,74.4146,74.4415,3666.0
2017-09-27 10:25:00,83.18,83.41,83.16,83.41,5696.0,74.4325,74.6383,74.4146,74.6383,5696.0
2017-09-27 10:30:00,83.38,83.48,83.21,83.26,15062.0,74.6115,74.701,74.4594,74.5041,15062.0
2017-09-27 10:35:00,83.22,83.23,83.18,83.23,700.0,74.4683,74.4773,74.4325,74.4773,700.0
2017-09-27 10:40:00,83.18,83.35,83.14,83.27,21913.0,74.4325,74.5846,74.3967,74.5131,21913.0
2017-09-27 10:45:00,83.24,83.24,83.16,83.23,2850.0,74.4862,74.4862,74.4146,74.4773,2850.0
2017-09-27 10:50:00,83.2,83.25,83.18,83.21,6943.0,74.4504,74.4952,74.4325,74.4594,6943.0
2017-09-27 10:55:00,83.18,83.26,83.11,83.24,8140.0,74.4325,74.5041,74.3699,74.4862,8140.0
2017-09-27 11:00:00,83.26,83.26,83.16,83.21,3773.0,74.5041,74.5041,74.4146,74.4594,3773.0
2017-09-27 11:05:00,83.21,83.24,83.14,83.16,6295.0,74.4594,74.4862,74.3967,74.4146,6295.0
2017-09-27 11:10:00,83.21,83.26,83.11,83.22,7611.0,74.4594,74.5041,74.3699,74.4683,7611.0
2017-09-27 11:15:00,83.24,83.24,83.2,83.2,4357.0,74.4862,74.4862,74.4504,74.4504,4357.0
2017-09-27 11:20:00,83.22,83.23,83.15,83.18,4963.0,74.4683,74.4773,74.4057,74.4325,4963.0
2017-09-27 11:25:00,83.17,83.28,83.16,83.2,6709.0,74.4236,74.522,74.4146,74.4504,6709.0
2017-09-27 11:30:00,83.2,83.29,83.19,83.26,6751.0,74.4504,74.531,74.4415,74.5041,6751.0
2017-09-27 11:35:00,83.23,83.25,83.19,83.24,7511.0,74.4773,74.4952,74.4415,74.4862,7511.0
2017-09-27 11:40:00,83.24,83.27,83.2,83.22,5137.0,74.4862,74.5131,74.4504,74.4683,5137.0
2017-09-27 11:45:00,83.22,83.25,83.2,83.22,6817.0,74.4683,74.4952,74.4504,74.4683,6817.0
2017-09-27 11:50:00,83.23,83.34,83.23,83.33,8427.0,74.4773,74.5757,74.4773,74.5667,8427.0
2017-09-27 11:55:00,83.32,83.34,83.32,83.34,5400.0,74.5578,74.5757,74.5578,74.5757,5400.0
2017-09-27 12:00:00,83.33,83.34,83.28,83.28,5113.0,74.5667,74.5757,74.522,74.522,5113.0
2017-09-27 12:05:00,83.28,83.34,83.22,83.33,9582.0,74.522,74.5757,74.4683,74.5667,9582.0
2017-09-27 12:10:00,83.3,83.33,83.25,83.27,5328.0,74.5399,74.5667,74.4952,74.5131,5328.0
2017-09-27 12:15:00,83.24,83.28,83.22,83.23,3656.0,74.4862,74.522,74.4683,74.4773,3656.0
2017-09-27 12:20:00,83.24,83.29,83.24,83.27,4665.0,74.4862,74.531,74.4862,74.5131,4665.0
2017-09-27 12:25:00,83.29,83.32,83.25,83.3,6849.0,74.531,74.5578,74.4952,74.5399,6849.0
2017-09-27 12:30:00,83.3,83.3,83.26,83.28,3400.0,74.5399,74.5399,74.5041,74.522,3400.0
2017-09-27 12:35:00,83.28,83.31,83.28,83.29,3138.0,74.522,74.5488,74.522,74.531,3138.0
2017-09-27 12:40:00,83.3,83.31,83.23,83.27,13249.0,74.5399,74.5488,74.4773,74.5131,13249.0
2017-09-27 12:45:00,83.28,83.31,83.28,83.28,1200.0,74.522,74.5488,74.522,74.522,1200.0
2017-09-27 12:50:00,83.3,83.35,83.29,83.34,7100.0,74.5399,74.5846,74.531,74.5757,7100.0
2017-09-27 12:55:00,83.33,83.5,83.32,83.49,5338.0,74.5667,74.7189,74.5578,74.7099,5338.0
2017-09-27 13:00:00,83.48,83.5,83.46,83.5,2300.0,74.701,74.7189,74.6831,74.7189,2300.0
2017-09-27 13:05:00,83.5,83.5,83.48,83.5,2707.0,74.7189,74.7189,74.701,74.7189,2707.0
2017-09-27 13:10:00,83.5,83.5,83.45,83.45,6639.0,74.7189,74.7189,74.6741,74.6741,6639.0
2017-09-27 13:15:00,83.42,83.46,83.4,83.41,2985.0,74.6473,74.6831,74.6294,74.6383,2985.0
2017-09-27 13:20:00,83.41,83.45,83.4,83.4,4268.0,74.6383,74.6741,74.6294,74.6294,4268.0
2017-09-27 13:25:00,83.45,83.45,83.4,83.44,1800.0,74.6741,74.6741,74.6294,74.6652,1800.0
2017-09-27 13:30:00,83.45,83.48,83.44,83.48,4785.0,74.6741,74.701,74.6652,74.701,4785.0
2017-09-27 13:35:00,83.49,83.53,83.46,83.5,4510.0,74.7099,74.7457,74.6831,74.7189,4510.0
2017-09-27 13:40:00,83.48,83.57,83.48,83.54,5053.0,74.701,74.7815,74.701,74.7547,5053.0
2017-09-27 13:45:00,83.59,83.76,83.59,83.76,3292.0,74.7994,74.9515,74.7994,74.9515,3292.0
2017-09-27 13:50:00,83.76,83.77,83.72,83.73,3000.0,74.9515,74.9605,74.9157,74.9247,3000.0
2017-09-27 13:55:00,83.73,83.85,83.72,83.83,5510.0,74.9247,75.0321,74.9157,75.0142,5510.0
2017-09-27 14:00:00,83.85,83.94,83.84,83.85,4728.0,75.0321,75.1126,75.0231,75.0321,4728.0
2017-09-27 14:05:00,83.87,83.88,83.79,83.79,10598.0,75.05,75.0589,74.9784,74.9784,10598.0
2017-09-27 14:10:00,83.79,83.88,83.76,83.87,10416.0,74.9784,75.0589,74.9515,75.05,10416.0
2017-09-27 14:15:00,83.87,83.98,83.85,83.91,5282.0,75.05,75.1484,75.0321,75.0858,5282.0
2017-09-27 14:20:00,83.93,84.02,83.86,84.0,27100.0,75.1036,75.1842,75.041,75.1663,27100.0
2017-09-27 14:25:00,84.0,84.16,84.0,84.1,28370.0,75.1663,75.3095,75.1663,75.2558,28370.0
2017-09-27 14:30:00,84.13,84.15,84.1,84.12,3882.0,75.2826,75.3005,75.2558,75.2737,3882.0
2017-09-27 14:35:00,84.15,84.2,84.15,84.2,4085.0,75.3005,75.3453,75.3005,75.3453,4085.0
2017-09-27 14:40:00,84.17,84.26,84.17,84.22,8507.0,75.3184,75.3989,75.3184,75.3632,8507.0
2017-09-27 14:45:00,84.22,84.22,84.17,84.19,5341.0,75.3632,75.3632,75.3184,75.3363,5341.0
2017-09-27 14:50:00,84.19,84.21,84.18,84.2,6140.0,75.3363,75.3542,75.3274,75.3453,6140.0
2017-09-27 14:55:00,84.19,84.26,84.19,84.24,9026.0,75.3363,75.3989,75.3363,75.381,9026.0
2017-09-27 15:00:00,84.25,84.29,84.24,84.25,16987.0,75.39,75.4258,75.381,75.39,16987.0
2017-09-27 15:05:00,84.27,84.31,84.26,84.29,8289.0,75.4079,75.4437,75.3989,75.4258,8289.0
2017-09-27 15:10:00,84.3,84.37,84.3,84.37,10375.0,75.4347,75.4974,75.4347,75.4974,10375.0
2017-09-27 15:15:00,84.36,84.38,84.32,84.34,6993.0,75.4884,75.5063,75.4526,75.4705,6993.0
2017-09-27 15:20:00,84.34,84.36,84.31,84.34,9896.0,75.4705,75.4884,75.4437,75.4705,9896.0
2017-09-27 15:25:00,84.35,84.44,84.35,84.44,13072.0,75.4795,75.56,75.4795,75.56,13072.0
2017-09-27 15:30:00,84.45,84.45,84.37,84.38,17641.0,75.569,75.569,75.4974,75.5063,17641.0
2017-09-27 15:35:00,84.38,84.39,84.31,84.31,7817.0,75.5063,75.5153,75.4437,75.4437,7817.0
2017-09-27 15:40:00,84.32,84.36,84.27,84.28,16756.0,75.4526,75.4884,75.4079,75.4168,16756.0
2017-09-27 15:45:00,84.28,84.28,84.2,84.2,14087.0,75.4168,75.4168,75.3453,75.3453,14087.0
2017-09-27 15:50:00,84.19,84.19,84.08,84.13,22641.0,75.3363,75.3363,75.2379,75.2826,22641.0
2017-09-27 15:55:00,84.13,84.14,84.05,84.1,39220.0,75.2826,75.2916,75.211,75.2558,39220.0
2017-09-28 09:30:00,83.77,83.77,83.59,83.59,6426.0,74.9605,74.9605,74.7994,74.7994,6426.0
2017-09-28 09:35:00,83.79,83.92,83.7,83.79,6103.0,74.9784,75.0947,74.8978,74.9784,6103.0
2017-09-28 09:40:00,83.77,83.91,83.75,83.84,6891.0,74.9605,75.0858,74.9426,75.0231,6891.0
2017-09-28 09:45:00,83.86,83.88,83.73,83.77,18348.0,75.041,75.0589,74.9247,74.9605,18348.0
2017-09-28 09:50:00,83.75,84.0,83.73,84.0,12202.0,74.9426,75.1663,74.9247,75.1663,12202.0
2017-09-28 09:55:00,83.95,84.16,83.95,84.16,3482.0,75.1215,75.3095,75.1215,75.3095,3482.0
2017-09-28 10:00:00,84.19,84.26,84.14,84.19,3292.0,75.3363,75.3989,75.2916,75.3363,3292.0
2017-09-28 10:05:00,84.18,84.18,84.02,84.07,5067.0,75.3274,75.3274,75.1842,75.2289,5067.0
2017-09-28 10:10:00,84.05,84.05,83.85,83.87,1900.0,75.211,75.211,75.0321,75.05,1900.0
2017-09-28 10:15:00,83.87,83.9,83.85,83.9,3715.0,75.05,75.0768,75.0321,75.0768,3715.0
2017-09-28 10:20:00,83.9,83.95,83.9,83.93,2600.0,75.0768,75.1215,75.0768,75.1036,2600.0
2017-09-28 10:25:00,83.91,84.06,83.91,84.03,4263.0,75.0858,75.22,75.0858,75.1931,4263.0
2017-09-28 10:30:00,84.03,84.04,83.95,83.95,1900.0,75.1931,75.2021,75.1215,75.1215,1900.0
2017-09-28 10:35:00,83.95,83.96,83.87,83.91,1258.0,75.1215,75.1305,75.05,75.0858,1258.0
2017-09-28 10:40:00,83.89,83.99,83.89,83.99,4458.0,75.0679,75.1573,75.0679,75.1573,4458.0
2017-09-28 10:45:00,83.98,83.98,83.83,83.84,3700.0,75.1484,75.1484,75.0142,75.0231,3700.0
2017-09-28 10:50:00,83.86,83.95,83.83,83.86,3826.0,75.041,75.1215,75.0142,75.041,3826.0
2017-09-28 10:55:00,83.88,83.95,83.87,83.92,1007.0,75.0589,75.1215,75.05,75.0947,1007.0
2017-09-28 11:00:00,83.92,83.94,83.74,83.77,9704.0,75.0947,75.1126,74.9336,74.9605,9704.0
2017-09-28 11:05:00,83.76,83.84,83.76,83.84,1600.0,74.9515,75.0231,74.9515,75.0231,1600.0
2017-09-28 11:10:00,83.86,83.96,83.82,83.91,4540.0,75.041,75.1305,75.0052,75.0858,4540.0
2017-09-28 11:15:00,83.9,83.92,83.87,83.89,900.0,75.0768,75.0947,75.05,75.0679,900.0
2017-09-28 11:20:00,83.89,83.89,83.88,83.88,400.0,75.0679,75.0679,75.0589,75.0589,400.0
2017-09-28 11:25:00,83.87,83.89,83.85,83.85,1300.0,75.05,75.0679,75.0321,75.0321,1300.0
2017-09-28 11:30:00,83.86,83.86,83.74,83.77,5600.0,75.041,75.041,74.9336,74.9605,5600.0
2017-09-28 11:35:00,83.78,83.81,83.76,83.76,2005.0,74.9694,74.9963,74.9515,74.9515,2005.0
2017-09-28 11:40:00,83.74,83.74,83.62,83.62,2358.0,74.9336,74.9336,74.8262,74.8262,2358.0
2017-09-28 11:45:00,83.63,83.65,83.62,83.64,700.0,74.8352,74.8531,74.8262,74.8441,700.0
2017-09-28 11:50:00,83.64,83.71,83.63,83.7,12090.0,74.8441,74.9068,74.8352,74.8978,12090.0
2017-09-28 11:55:00,83.71,83.84,83.71,83.8,8700.0,74.9068,75.0231,74.9068,74.9873,8700.0
2017-09-28 12:00:00,83.78,83.8,83.71,83.73,5909.0,74.9694,74.9873,74.9068,74.9247,5909.0
2017-09-28 12:05:00,83.75,83.82,83.73,83.75,6805.0,74.9426,75.0052,74.9247,74.9426,6805.0
2017-09-28 12:10:00,83.75,83.81,83.74,83.75,2407.0,74.9426,74.9963,74.9336,74.9426,2407.0
2017-09-28 12:15:00,83.76,83.83,83.71,83.76,17491.0,74.9515,75.0142,74.9068,74.9515,17491.0
2017-09-28 12:20:00,83.79,83.8,83.73,83.77,7686.0,74.9784,74.9873,74.9247,74.9605,7686.0
2017-09-28 12:25:00,83.77,83.82,83.72,83.72,4600.0,74.9605,75.0052,74.9157,74.9157,4600.0
2017-09-28 12:30:00,83.78,83.78,83.75,83.75,2206.0,74.9694,74.9694,74.9426,74.9426,2206.0
2017-09-28 12:35:00,83.73,83.75,83.68,83.75,1700.0,74.9247,74.9426,74.8799,74.9426,1700.0
2017-09-28 12:40:00,83.75,83.75,83.7,83.72,1121.0,74.9426,74.9426,74.8978,74.9157,1121.0
2017-09-28 12:45:00,83.7,83.7,83.68,83.69,800.0,74.8978,74.8978,74.8799,74.8889,800.0
2017-09-28 12:50:00,83.71,83.78,83.71,83.76,2900.0,74.9068,74.9694,74.9068,74.9515,2900.0
2017-09-28 12:55:00,83.75,83.76,83.73,83.73,1280.0,74.9426,74.9515,74.9247,74.9247,1280.0
2017-09-28 13:00:00,83.73,83.75,83.68,83.75,7996.0,74.9247,74.9426,74.8799,74.9426,7996.0
2017-09-28 13:05:00,83.74,83.76,83.68,83.76,5696.0,74.9336,74.9515,74.8799,74.9515,5696.0
2017-09-28 13:10:00,83.76,83.76,83.69,83.72,9371.0,74.9515,74.9515,74.8889,74.9157,9371.0
2017-09-28 13:15:00,83.72,83.75,83.71,83.72,6476.0,74.9157,74.9426,74.9068,74.9157,6476.0
2017-09-28 13:20:00,83.71,83.73,83.69,83.73,2679.0,74.9068,74.9247,74.8889,74.9247,2679.0
2017-09-28 13:25:00,83.73,83.73,83.69,83.71,1300.0,74.9247,74.9247,74.8889,74.9068,1300.0
2017-09-28 13:30:00,83.7,83.74,83.7,83.72,1500.0,74.8978,74.9336,74.8978,74.9157,1500.0
2017-09-28 13:35:00,83.73,83.74,83.69,83.74,3416.0,74.9247,74.9336,74.8889,74.9336,3416.0
2017-09-28 13:40:00,83.73,83.78,83.72,83.78,3978.0,74.9247,74.9694,74.9157,74.9694,3978.0
2017-09-28 13:45:00,83.79,84.01,83.74,83.91,14744.0,74.9784,75.1752,74.9336,75.0858,14744.0
2017-09-28 13:50:00,83.91,83.93,83.91,83.92,1109.0,75.0858,75.1036,75.0858,75.0947,1109.0
2017-09-28 13:55:00,83.93,83.93,83.91,83.93,2408.0,75.1036,75.1036,75.0858,75.1036,2408.0
2017-09-28 14:00:00,83.93,84.0,83.93,84.0,2927.0,75.1036,75.1663,75.1036,75.1663,2927.0
2017-09-28 14:05:00,83.98,83.98,83.95,83.95,3100.0,75.1484,75.1484,75.1215,75.1215,3100.0
2017-09-28 14:10:00,83.95,83.98,83.95,83.97,2850.0,75.1215,75.1484,75.1215,75.1394,2850.0
2017-09-28 14:15:00,83.98,84.01,83.96,83.96,1869.0,75.1484,75.1752,75.1305,75.1305,1869.0
2017-09-28 14:20:00,83.93,83.98,83.87,83.89,3380.0,75.1036,75.1484,75.05,75.0679,3380.0
2017-09-28 14:25:00,83.89,83.89,83.83,83.86,4297.0,75.0679,75.0679,75.0142,75.041,4297.0
2017-09-28 14:30:00,83.86,83.87,83.82,83.83,1527.0,75.041,75.05,75.0052,75.0142,1527.0
2017-09-28 14:35:00,83.84,83.86,83.83,83.85,2754.0,75.0231,75.041,75.0142,75.0321,2754.0
2017-09-28 14:40:00,83.86,83.95,83.85,83.9,2375.0,75.041,75.1215,75.0321,75.0768,2375.0
2017-09-28 14:45:00,83.91,83.96,83.91,83.93,1847.0,75.0858,75.1305,75.0858,75.1036,1847.0
2017-09-28 14:50:00,83.92,83.98,83.92,83.95,2438.0,75.0947,75.1484,75.0947,75.1215,2438.0
2017-09-28 14:55:00,83.95,83.97,83.87,83.87,13040.0,75.1215,75.1394,75.05,75.05,13040.0
2017-09-28 15:00:00,83.87,83.89,83.85,83.86,6597.0,75.05,75.0679,75.0321,75.041,6597.0
2017-09-28 15:05:00,83.87,83.87,83.82,83.85,7504.0,75.05,75.05,75.0052,75.0321,7504.0
2017-09-28 15:10:00,83.84,83.86,83.84,83.86,3320.0,75.0231,75.041,75.0231,75.041,3320.0
2017-09-28 15:15:00,83.84,83.85,83.83,83.83,2975.0,75.0231,75.0321,75.0142,75.0142,2975.0
2017-09-28 15:20:00,83.83,83.84,83.8,83.84,10016.0,75.0142,75.0231,74.9873,75.0231,10016.0
2017-09-28 15:25:00,83.83,83.83,83.75,83.75,6372.0,75.0142,75.0142,74.9426,74.9426,6372.0
2017-09-28 15:30:00,83.77,83.8,83.74,83.78,8599.0,74.9605,74.9873,74.9336,74.9694,8599.0
2017-09-28 15:35:00,83.78,83.78,83.72,83.75,5000.0,74.9694,74.9694,74.9157,74.9426,5000.0
2017-09-28 15:40:00,83.75,83.8,83.74,83.77,8991.0,74.9426,74.9873,74.9336,74.9605,8991.0
2017-09-28 15:45:00,83.78,83.81,83.75,83.78,16077.0,74.9694,74.9963,74.9426,74.9694,16077.0
2017-09-28 15:50:00,83.77,83.83,83.69,83.7,42211.0,74.9605,75.0142,74.8889,74.8978,42211.0
2017-09-28 15:55:00,83.71,83.74,83.67,83.69,60839.0,74.9068,74.9336,74.871,74.8889,60839.0
2017-09-29 09:30:00,83.92,84.21,83.61,84.21,86788.0,75.0947,75.3542,74.8173,75.3542,86788.0
2017-09-29 09:35:00,84.12,84.19,83.86,83.86,4630.0,75.2737,75.3363,75.041,75.041,4630.0
2017-09-29 09:40:00,83.83,84.12,83.83,84.12,7603.0,75.0142,75.2737,75.0142,75.2737,7603.0
2017-09-29 09:45:00,84.14,84.2,84.08,84.16,4712.0,75.2916,75.3453,75.2379,75.3095,4712.0
2017-09-29 09:50:00,84.13,84.2,84.05,84.07,2764.0,75.2826,75.3453,75.211,75.2289,2764.0
2017-09-29 09:55:00,84.03,84.11,83.96,84.0,3714.0,75.1931,75.2647,75.1305,75.1663,3714.0
2017-09-29 10:00:00,83.92,84.09,83.91,84.07,5207.0,75.0947,75.2468,75.0858,75.2289,5207.0
2017-09-29 10:05:00,84.09,84.13,84.04,84.09,7600.0,75.2468,75.2826,75.2021,75.2468,7600.0
2017-09-29 10:10:00,84.07,84.07,84.0,84.03,2480.0,75.2289,75.2289,75.1663,75.1931,2480.0
2017-09-29 10:15:00,84.01,84.04,83.97,83.99,2807.0,75.1752,75.2021,75.1394,75.1573,2807.0
2017-09-29 10:20:00,84.02,84.03,83.93,83.93,1400.0,75.1842,75.1931,75.1036,75.1036,1400.0
2017-09-29 10:25:00,83.97,83.99,83.89,83.89,2380.0,75.1394,75.1573,75.0679,75.0679,2380.0
2017-09-29 10:30:00,83.88,83.88,83.84,83.85,4705.0,75.0589,75.0589,75.0231,75.0321,4705.0
2017-09-29 10:35:00,83.87,84.06,83.87,84.06,3100.0,75.05,75.22,75.05,75.22,3100.0
2017-09-29 10:40:00,84.06,84.08,83.98,83.99,2610.0,75.22,75.2379,75.1484,75.1573,2610.0
2017-09-29 10:45:00,84.0,84.09,84.0,84.06,2712.0,75.1663,75.2468,75.1663,75.22,2712.0
2017-09-29 10:50:00,84.01,84.04,83.97,83.99,5676.0,75.1752,75.2021,75.1394,75.1573,5676.0
2017-09-29 10:55:00,84.02,84.09,84.02,84.04,3500.0,75.1842,75.2468,75.1842,75.2021,3500.0
2017-09-29 11:00:00,84.03,84.04,83.97,84.01,2000.0,75.1931,75.2021,75.1394,75.1752,2000.0
2017-09-29 11:05:00,84.01,84.01,83.92,83.92,1919.0,75.1752,75.1752,75.0947,75.0947,1919.0
2017-09-29 11:10:00,83.91,83.92,83.86,83.88,2200.0,75.0858,75.0947,75.041,75.0589,2200.0
2017-09-29 11:15:00,83.91,84.02,83.91,84.0,2085.0,75.0858,75.1842,75.0858,75.1663,2085.0
2017-09-29 11:20:00,84.02,84.05,83.94,84.05,27055.0,75.1842,75.211,75.1126,75.211,27055.0
2017-09-29 11:25:00,84.05,84.09,83.97,84.03,26899.0,75.211,75.2468,75.1394,75.1931,26899.0
2017-09-29 11:30:00,84.02,84.04,84.02,84.03,539.0,75.1842,75.2021,75.1842,75.1931,539.0
2017-09-29 11:35:00,84.04,84.05,84.01,84.02,1425.0,75.2021,75.211,75.1752,75.1842,1425.0
2017-09-29 11:40:00,84.03,84.03,83.95,83.97,6543.0,75.1931,75.1931,75.1215,75.1394,6543.0
2017-09-29 11:45:00,83.98,84.04,83.97,83.98,2778.0,75.1484,75.2021,75.1394,75.1484,2778.0
2017-09-29 11:50:00,84.0,84.02,83.98,84.02,2180.0,75.1663,75.1842,75.1484,75.1842,2180.0
2017-09-29 11:55:00,84.02,84.06,84.0,84.05,1300.0,75.1842,75.22,75.1663,75.211,1300.0
2017-09-29 12:00:00,84.06,84.06,84.05,84.06,2589.0,75.22,75.22,75.211,75.22,2589.0
2017-09-29 12:05:00,84.07,84.07,84.02,84.05,3000.0,75.2289,75.2289,75.1842,75.211,3000.0
2017-09-29 12:10:00,84.05,84.05,84.0,84.03,1810.0,75.211,75.211,75.1663,75.1931,1810.0
2017-09-29 12:15:00,84.04,84.04,84.02,84.03,1947.0,75.2021,75.2021,75.1842,75.1931,1947.0
2017-09-29 12:20:00,84.01,84.04,84.0,84.0,1600.0,75.1752,75.2021,75.1663,75.1663,1600.0
2017-09-29 12:25:00,84.02,84.05,84.02,84.05,1100.0,75.1842,75.211,75.1842,75.211,1100.0
2017-09-29 12:30:00,84.05,84.06,84.02,84.03,2687.0,75.211,75.22,75.1842,75.1931,2687.0
2017-09-29 12:35:00,84.03,84.04,83.99,84.02,5790.0,75.1931,75.2021,75.1573,75.1842,5790.0
2017-09-29 12:40:00,84.03,84.08,84.03,84.06,6300.0,75.1931,75.2379,75.1931,75.22,6300.0
2017-09-29 12:45:00,84.05,84.08,84.05,84.06,3500.0,75.211,75.2379,75.211,75.22,3500.0
2017-09-29 12:50:00,84.07,84.08,84.05,84.05,1500.0,75.2289,75.2379,75.211,75.211,1500.0
2017-09-29 12:55:00,84.04,84.04,84.03,84.03,1285.0,75.2021,75.2021,75.1931,75.1931,1285.0
2017-09-29 13:00:00,84.04,84.11,84.02,84.11,10055.0,75.2021,75.2647,75.1842,75.2647,10055.0
2017-09-29 13:05:00,84.14,84.22,84.14,84.22,2300.0,75.2916,75.3632,75.2916,75.3632,2300.0
2017-09-29 13:10:00,84.26,84.26,84.22,84.25,2600.0,75.3989,75.3989,75.3632,75.39,2600.0
2017-09-29 13:15:00,84.24,84.24,84.24,84.24,200.0,75.381,75.381,75.381,75.381,200.0
2017-09-29 13:20:00,84.24,84.31,84.24,84.31,4301.0,75.381,75.4437,75.381,75.4437,4301.0
2017-09-29 13:25:00,84.32,84.48,84.32,84.47,17128.0,75.4526,75.5958,75.4526,75.5869,17128.0
2017-09-29 13:30:00,84.48,84.57,84.48,84.57,11346.0,75.5958,75.6763,75.5958,75.6763,11346.0
2017-09-29 13:35:00,84.59,84.75,84.59,84.72,10777.0,75.6942,75.8374,75.6942,75.8106,10777.0
2017-09-29 13:40:00,84.72,84.73,84.65,84.69,6381.0,75.8106,75.8195,75.7479,75.7837,6381.0
2017-09-29 13:45:00,84.69,84.69,84.62,84.67,14832.0,75.7837,75.7837,75.7211,75.7658,14832.0
2017-09-29 13:50:00,84.68,84.68,84.61,84.61,1873.0,75.7748,75.7748,75.7121,75.7121,1873.0
2017-09-29 13:55:00,84.64,84.64,84.53,84.56,3906.0,75.739,75.739,75.6406,75.6674,3906.0
2017-09-29 14:00:00,84.55,84.55,84.48,84.5,2894.0,75.6584,75.6584,75.5958,75.6137,2894.0
2017-09-29 14:05:00,84.48,84.5,84.38,84.4,2800.0,75.5958,75.6137,75.5063,75.5242,2800.0
2017-09-29 14:10:00,84.39,84.42,84.3,84.38,3324.0,75.5153,75.5421,75.4347,75.5063,3324.0
2017-09-29 14:15:00,84.37,84.51,84.37,84.5,3051.0,75.4974,75.6227,75.4974,75.6137,3051.0
2017-09-29 14:20:00,84.48,84.49,84.45,84.47,2744.0,75.5958,75.6048,75.569,75.5869,2744.0
2017-09-29 14:25:00,84.49,84.61,84.49,84.61,6351.0,75.6048,75.7121,75.6048,75.7121,6351.0
2017-09-29 14:30:00,84.6,84.65,84.6,84.63,4900.0,75.7032,75.7479,75.7032,75.73,4900.0
2017-09-29 14:35:00,84.62,84.62,84.59,84.62,1600.0,75.7211,75.7211,75.6942,75.7211,1600.0
2017-09-29 14:40:00,84.61,84.63,84.57,84.59,2917.0,75.7121,75.73,75.6763,75.6942,2917.0
2017-09-29 14:45:00,84.61,84.62,84.59,84.62,2100.0,75.7121,75.7211,75.6942,75.7211,2100.0
2017-09-29 14:50:00,84.63,84.71,84.61,84.7,3947.0,75.73,75.8016,75.7121,75.7927,3947.0
2017-09-29 14:55:00,84.68,84.7,84.65,84.7,3800.0,75.7748,75.7927,75.7479,75.7927,3800.0
2017-09-29 15:00:00,84.7,84.7,84.62,84.65,2761.0,75.7927,75.7927,75.7211,75.7479,2761.0
2017-09-29 15:05:00,84.65,84.66,84.54,84.54,5701.0,75.7479,75.7569,75.6495,75.6495,5701.0
2017-09-29 15:10:00,84.54,84.54,84.49,84.51,1904.0,75.6495,75.6495,75.6048,75.6227,1904.0
2017-09-29 15:15:00,84.5,84.59,84.49,84.59,7185.0,75.6137,75.6942,75.6048,75.6942,7185.0
2017-09-29 15:20:00,84.59,84.65,84.56,84.65,8096.0,75.6942,75.7479,75.6674,75.7479,8096.0
2017-09-29 15:25:00,84.65,84.73,84.65,84.73,8834.0,75.7479,75.8195,75.7479,75.8195,8834.0
2017-09-29 15:30:00,84.73,84.78,84.71,84.77,13260.0,75.8195,75.8643,75.8016,75.8553,13260.0
2017-09-29 15:35:00,84.78,84.79,84.72,84.74,11093.0,75.8643,75.8732,75.8106,75.8285,11093.0
2017-09-29 15:40:00,84.75,84.81,84.74,84.78,15781.0,75.8374,75.8911,75.8285,75.8643,15781.0
2017-09-29 15:45:00,84.79,84.81,84.77,84.79,23377.0,75.8732,75.8911,75.8553,75.8732,23377.0
2017-09-29 15:50:00,84.8,84.81,84.78,84.8,20143.0,75.8822,75.8911,75.8643,75.8822,20143.0
2017-09-29 15:55:00,84.8,84.87,84.77,84.86,75371.0,75.8822,75.9448,75.8553,75.9358,75371.0
2017-10-02 09:30:00,84.74,84.85,84.61,84.69,45620.0,75.8285,75.9269,75.7121,75.7837,45620.0
2017-10-02 09:35:00,84.66,84.8,84.59,84.68,25918.0,75.7569,75.8822,75.6942,75.7748,25918.0
2017-10-02 09:40:00,84.67,84.69,84.57,84.62,14593.0,75.7658,75.7837,75.6763,75.7211,14593.0
2017-10-02 09:45:00,84.63,85.0,84.56,84.95,51160.0,75.73,76.0611,75.6674,76.0164,51160.0
2017-10-02 09:50:00,84.95,85.03,84.9,84.99,16211.0,76.0164,76.088,75.9716,76.0522,16211.0
2017-10-02 09:55:00,84.99,85.37,84.97,85.29,27120.0,76.0522,76.3922,76.0343,76.3206,27120.0
2017-10-02 10:00:00,85.24,85.29,85.09,85.09,9301.0,76.2759,76.3206,76.1417,76.1417,9301.0
2017-10-02 10:05:00,85.14,85.14,84.98,85.08,11600.0,76.1864,76.1864,76.0432,76.1327,11600.0
2017-10-02 10:10:00,85.05,85.24,85.05,85.21,9481.0,76.1059,76.2759,76.1059,76.249,9481.0
2017-10-02 10:15:00,85.22,85.26,85.14,85.23,11297.0,76.258,76.2938,76.1864,76.2669,11297.0
2017-10-02 10:20:00,85.25,85.25,85.22,85.25,2631.0,76.2848,76.2848,76.258,76.2848,2631.0
2017-10-02 10:25:00,85.23,85.33,85.21,85.23,13042.0,76.2669,76.3564,76.249,76.2669,13042.0
2017-10-02 10:30:00,85.23,85.31,85.22,85.3,6423.0,76.2669,76.3385,76.258,76.3296,6423.0
2017-10-02 10:35:00,85.29,85.44,85.28,85.43,14175.0,76.3206,76.4549,76.3117,76.4459,14175.0
2017-10-02 10:40:00,85.43,85.46,85.37,85.46,4105.0,76.4459,76.4727,76.3922,76.4727,4105.0
2017-10-02 10:45:00,85.47,85.58,85.41,85.56,3208.0,76.4817,76.5801,76.428,76.5622,3208.0
2017-10-02 10:50:00,85.5,85.5,85.42,85.47,9078.0,76.5085,76.5085,76.437,76.4817,9078.0
2017-10-02 10:55:00,85.5,85.5,85.45,85.49,3440.0,76.5085,76.5085,76.4638,76.4996,3440.0
2017-10-02 11:00:00,85.48,85.48,85.44,85.46,8730.0,76.4906,76.4906,76.4549,76.4727,8730.0
2017-10-02 11:05:00,85.47,85.48,85.37,85.47,12417.0,76.4817,76.4906,76.3922,76.4817,12417.0
2017-10-02 11:10:00,85.46,85.55,85.46,85.55,5190.0,76.4727,76.5533,76.4727,76.5533,5190.0
2017-10-02 11:15:00,85.52,85.52,85.39,85.43,3621.0,76.5264,76.5264,76.4101,76.4459,3621.0
2017-10-02 11:20:00,85.43,85.46,85.39,85.44,5354.0,76.4459,76.4727,76.4101,76.4549,5354.0
2017-10-02 11:25:00,85.45,85.49,85.41,85.49,3078.0,76.4638,76.4996,76.428,76.4996,3078.0
2017-10-02 11:30:00,85.49,85.58,85.48,85.57,7050.0,76.4996,76.5801,76.4906,76.5712,7050.0
2017-10-02 11:35:00,85.59,85.62,85.58,85.59,5941.0,76.5891,76.6159,76.5801,76.5891,5941.0
2017-10-02 11:40:00,85.6,85.64,85.51,85.51,6600.0,76.598,76.6338,76.5175,76.5175,6600.0
2017-10-02 11:45:00,85.53,85.53,85.47,85.48,4930.0,76.5354,76.5354,76.4817,76.4906,4930.0
2017-10-02 11:50:00,85.47,85.59,85.46,85.59,18894.0,76.4817,76.5891,76.4727,76.5891,18894.0
2017-10-02 11:55:00,85.59,85.59,85.35,85.38,6497.0,76.5891,76.5891,76.3743,76.4012,6497.0
2017-10-02 12:00:00,85.36,85.37,85.29,85.3,8954.0,76.3833,76.3922,76.3206,76.3296,8954.0
2017-10-02 12:05:00,85.3,85.3,85.26,85.3,7751.0,76.3296,76.3296,76.2938,76.3296,7751.0
2017-10-02 12:10:00,85.3,85.49,85.29,85.45,16125.0,76.3296,76.4996,76.3206,76.4638,16125.0
2017-10-02 12:15:00,85.43,85.45,85.41,85.42,7244.0,76.4459,76.4638,76.428,76.437,7244.0
2017-10-02 12:20:00,85.42,85.43,85.4,85.42,2818.0,76.437,76.4459,76.4191,76.437,2818.0
2017-10-02 12:25:00,85.43,85.49,85.41,85.48,8648.0,76.4459,76.4996,76.428,76.4906,8648.0
2017-10-02 12:30:00,85.49,85.51,85.42,85.43,5213.0,76.4996,76.5175,76.437,76.4459,5213.0
2017-10-02 12:35:00,85.42,85.44,85.4,85.42,5633.0,76.437,76.4549,76.4191,76.437,5633.0
2017-10-02 12:40:00,85.42,85.5,85.42,85.49,6893.0,76.437,76.5085,76.437,76.4996,6893.0
2017-10-02 12:45:00,85.48,85.51,85.4,85.45,13249.0,76.4906,76.5175,76.4191,76.4638,13249.0
2017-10-02 12:50:00,85.45,85.45,85.4,85.44,5950.0,76.4638,76.4638,76.4191,76.4549,5950.0
2017-10-02 12:55:00,85.44,85.53,85.43,85.53,4617.0,76.4549,76.5354,76.4459,76.5354,4617.0
2017-10-02 13:00:00,85.51,85.52,85.48,85.5,1752.0,76.5175,76.5264,76.4906,76.5085,1752.0
2017-10-02 13:05:00,85.5,85.58,85.49,85.49,6107.0,76.5085,76.5801,76.4996,76.4996,6107.0
2017-10-02 13:10:00,85.48,85.49,85.47,85.48,1023.0,76.4906,76.4996,76.4817,76.4906,1023.0
2017-10-02 13:15:00,85.5,85.55,85.47,85.55,3313.0,76.5085,76.5533,76.4817,76.5533,3313.0
2017-10-02 13:20:00,85.56,85.56,85.47,85.49,2900.0,76.5622,76.5622,76.4817,76.4996,2900.0
2017-10-02 13:25:00,85.48,85.5,85.48,85.49,1700.0,76.4906,76.5085,76.4906,76.4996,1700.0
2017-10-02 13:30:00,85.49,85.53,85.49,85.53,4501.0,76.4996,76.5354,76.4996,76.5354,4501.0
2017-10-02 13:35:00,85.53,85.54,85.44,85.45,4955.0,76.5354,76.5443,76.4549,76.4638,4955.0
2017-10-02 13:40:00,85.44,85.45,85.41,85.43,2600.0,76.4549,76.4638,76.428,76.4459,2600.0
2017-10-02 13:45:00,85.41,85.51,85.41,85.51,6109.0,76.428,76.5175,76.428,76.5175,6109.0
2017-10-02 13:50:00,85.51,85.59,85.51,85.59,2764.0,76.5175,76.5891,76.5175,76.5891,2764.0
2017-10-02 13:55:00,85.58,85.58,85.5,85.52,7832.0,76.5801,76.5801,76.5085,76.5264,7832.0
2017-10-02 14:00:00,85.53,85.53,85.5,85.53,5758.0,76.5354,76.5354,76.5085,76.5354,5758.0
2017-10-02 14:05:00,85.53,85.58,85.52,85.57,10326.0,76.5354,76.5801,76.5264,76.5712,10326.0
2017-10-02 14:10:00,85.57,85.57,85.51,85.51,4819.0,76.5712,76.5712,76.5175,76.5175,4819.0
2017-10-02 14:15:00,85.51,85.51,85.48,85.51,6400.0,76.5175,76.5175,76.4906,76.5175,6400.0
2017-10-02 14:20:00,85.5,85.55,85.5,85.52,6465.0,76.5085,76.5533,76.5085,76.5264,6465.0
2017-10-02 14:25:00,85.51,85.52,85.49,85.51,5378.0,76.5175,76.5264,76.4996,76.5175,5378.0
2017-10-02 14:30:00,85.52,85.57,85.51,85.57,5182.0,76.5264,76.5712,76.5175,76.5712,5182.0
2017-10-02 14:35:00,85.56,85.57,85.49,85.56,6876.0,76.5622,76.5712,76.4996,76.5622,6876.0
2017-10-02 14:40:00,85.55,85.56,85.51,85.54,6085.0,76.5533,76.5622,76.5175,76.5443,6085.0
2017-10-02 14:45:00,85.53,85.57,85.53,85.56,3313.0,76.5354,76.5712,76.5354,76.5622,3313.0
2017-10-02 14:50:00,85.56,85.64,85.56,85.59,10271.0,76.5622,76.6338,76.5622,76.5891,10271.0
2017-10-02 14:55:00,85.59,85.62,85.58,85.61,7633.0,76.5891,76.6159,76.5801,76.607,7633.0
2017-10-02 15:00:00,85.61,85.62,85.5,85.52,9739.0,76.607,76.6159,76.5085,76.5264,9739.0
2017-10-02 15:05:00,85.53,85.71,85.52,85.71,16101.0,76.5354,76.6965,76.5264,76.6965,16101.0
2017-10-02 15:10:00,85.71,85.74,85.64,85.64,13828.0,76.6965,76.7233,76.6338,76.6338,13828.0
2017-10-02 15:15:00,85.63,85.68,85.61,85.67,9042.0,76.6249,76.6696,76.607,76.6607,9042.0
2017-10-02 15:20:00,85.68,85.78,85.66,85.75,16854.0,76.6696,76.7591,76.6517,76.7323,16854.0
2017-10-02 15:25:00,85.76,85.82,85.74,85.75,11605.0,76.7412,76.7949,76.7233,76.7323,11605.0
2017-10-02 15:30:00,85.75,85.81,85.73,85.75,12197.0,76.7323,76.7859,76.7144,76.7323,12197.0
2017-10-02 15:35:00,85.75,85.8,85.71,85.8,20657.0,76.7323,76.777,76.6965,76.777,20657.0
2017-10-02 15:40:00,85.79,85.79,85.64,85.65,20363.0,76.768,76.768,76.6338,76.6428,20363.0
2017-10-02 15:45:00,85.66,85.7,85.65,85.7,25581.0,76.6517,76.6875,76.6428,76.6875,25581.0
2017-10-02 15:50:00,85.7,85.75,85.69,85.73,31961.0,76.6875,76.7323,76.6786,76.7144,31961.0
2017-10-02 15:55:00,85.73,85.83,85.72,85.83,37526.0,76.7144,76.8038,76.7054,76.8038,37526.0
2017-10-03 09:30:00,85.74,85.77,85.52,85.77,41672.0,76.7233,76.7501,76.5264,76.7501,41672.0
2017-10-03 09:35:00,85.75,85.78,85.69,85.75,2376.0,76.7323,76.7591,76.6786,76.7323,2376.0
2017-10-03 09:40:00,85.76,85.76,85.55,85.57,4444.0,76.7412,76.7412,76.5533,76.5712,4444.0
2017-10-03 09:45:00,85.55,85.7,85.54,85.65,5991.0,76.5533,76.6875,76.5443,76.6428,5991.0
2017-10-03 09:50:00,85.66,85.66,85.61,85.63,1659.0,76.6517,76.6517,76.607,76.6249,1659.0
2017-10-03 09:55:00,85.63,85.65,85.55,85.58,4073.0,76.6249,76.6428,76.5533,76.5801,4073.0
2017-10-03 10:00:00,85.58,85.67,85.56,85.67,5439.0,76.5801,76.6607,76.5622,76.6607,5439.0
2017-10-03 10:05:00,85.68,85.68,85.52,85.54,9481.0,76.6696,76.6696,76.5264,76.5443,9481.0
2017-10-03 10:10:00,85.54,85.6,85.47,85.5,8255.0,76.5443,76.598,76.4817,76.5085,8255.0
2017-10-03 10:15:00,85.49,85.51,85.37,85.45,6048.0,76.4996,76.5175,76.3922,76.4638,6048.0
2017-10-03 10:20:00,85.47,85.52,85.37,85.37,3868.0,76.4817,76.5264,76.3922,76.3922,3868.0
2017-10-03 10:25:00,85.4,85.4,85.33,85.34,5127.0,76.4191,76.4191,76.3564,76.3654,5127.0
2017-10-03 10:30:00,85.34,85.58,85.34,85.58,6013.0,76.3654,76.5801,76.3654,76.5801,6013.0
2017-10-03 10:35:00,85.56,85.56,85.49,85.53,2943.0,76.5622,76.5622,76.4996,76.5354,2943.0
2017-10-03 10:40:00,85.51,85.56,85.48,85.5,4836.0,76.5175,76.5622,76.4906,76.5085,4836.0
2017-10-03 10:45:00,85.5,85.53,85.48,85.53,4815.0,76.5085,76.5354,76.4906,76.5354,4815.0
2017-10-03 10:50:00,85.51,85.55,85.48,85.5,3927.0,76.5175,76.5533,76.4906,76.5085,3927.0
2017-10-03 10:55:00,85.5,85.52,85.48,85.52,7236.0,76.5085,76.5264,76.4906,76.5264,7236.0
2017-10-03 11:00:00,85.52,85.54,85.5,85.53,4753.0,76.5264,76.5443,76.5085,76.5354,4753.0
2017-10-03 11:05:00,85.54,85.54,85.5,85.5,5460.0,76.5443,76.5443,76.5085,76.5085,5460.0
2017-10-03 11:10:00,85.5,85.52,85.5,85.5,4305.0,76.5085,76.5264,76.5085,76.5085,4305.0
2017-10-03 11:15:00,85.5,85.56,85.49,85.5,3953.0,76.5085,76.5622,76.4996,76.5085,3953.0
2017-10-03 11:20:00,85.51,85.53,85.49,85.5,5212.0,76.5175,76.5354,76.4996,76.5085,5212.0
2017-10-03 11:25:00,85.5,85.51,85.49,85.5,6104.0,76.5085,76.5175,76.4996,76.5085,6104.0
2017-10-03 11:30:00,85.5,85.52,85.49,85.5,7727.0,76.5085,76.5264,76.4996,76.5085,7727.0
2017-10-03 11:35:00,85.5,85.5,85.4,85.42,6382.0,76.5085,76.5085,76.4191,76.437,6382.0
2017-10-03 11:40:00,85.42,85.43,85.32,85.33,2178.0,76.437,76.4459,76.3475,76.3564,2178.0
2017-10-03 11:45:00,85.31,85.31,85.26,85.28,4298.0,76.3385,76.3385,76.2938,76.3117,4298.0
2017-10-03 11:50:00,85.29,85.3,85.26,85.28,2394.0,76.3206,76.3296,76.2938,76.3117,2394.0
2017-10-03 11:55:00,85.28,85.29,85.25,85.29,2726.0,76.3117,76.3206,76.2848,76.3206,2726.0
2017-10-03 12:00:00,85.28,85.34,85.27,85.34,1801.0,76.3117,76.3654,76.3027,76.3654,1801.0
2017-10-03 12:05:00,85.34,85.37,85.33,85.37,3215.0,76.3654,76.3922,76.3564,76.3922,3215.0
2017-10-03 12:10:00,85.37,85.41,85.36,85.4,2512.0,76.3922,76.428,76.3833,76.4191,2512.0
2017-10-03 12:15:00,85.41,85.44,85.4,85.43,2763.0,76.428,76.4549,76.4191,76.4459,2763.0
2017-10-03 12:20:00,85.44,85.45,85.41,85.42,3570.0,76.4549,76.4638,76.428,76.437,3570.0
2017-10-03 12:25:00,85.42,85.43,85.39,85.39,4172.0,76.437,76.4459,76.4101,76.4101,4172.0
2017-10-03 12:30:00,85.41,85.42,85.41,85.42,810.0,76.428,76.437,76.428,76.437,810.0
2017-10-03 12:35:00,85.42,85.55,85.4,85.55,4971.0,76.437,76.5533,76.4191,76.5533,4971.0
2017-10-03 12:40:00,85.55,85.56,85.52,85.54,3895.0,76.5533,76.5622,76.5264,76.5443,3895.0
2017-10-03 12:45:00,85.54,85.58,85.52,85.56,23978.0,76.5443,76.5801,76.5264,76.5622,23978.0
2017-10-03 12:50:00,85.56,85.61,85.54,85.61,6991.0,76.5622,76.607,76.5443,76.607,6991.0
2017-10-03 12:55:00,85.61,85.65,85.61,85.65,2466.0,76.607,76.6428,76.607,76.6428,2466.0
2017-10-03 13:00:00,85.65,85.73,85.64,85.72,8503.0,76.6428,76.7144,76.6338,76.7054,8503.0
2017-10-03 13:05:00,85.73,85.73,85.69,85.7,3520.0,76.7144,76.7144,76.6786,76.6875,3520.0
2017-10-03 13:10:00,85.71,85.71,85.6,85.61,3042.0,76.6965,76.6965,76.598,76.607,3042.0
2017-10-03 13:15:00,85.61,85.61,85.51,85.52,7619.0,76.607,76.607,76.5175,76.5264,7619.0
2017-10-03 13:20:00,85.52,85.54,85.52,85.54,1642.0,76.5264,76.5443,76.5264,76.5443,1642.0
2017-10-03 13:25:00,85.55,85.61,85.55,85.61,2609.0,76.5533,76.607,76.5533,76.607,2609.0
2017-10-03 13:30:00,85.61,85.69,85.6,85.69,2334.0,76.607,76.6786,76.598,76.6786,2334.0
2017-10-03 13:35:00,85.69,85.69,85.64,85.64,5283.0,76.6786,76.6786,76.6338,76.6338,5283.0
2017-10-03 13:40:00,85.63,85.66,85.62,85.66,4094.0,76.6249,76.6517,76.6159,76.6517,4094.0
2017-10-03 13:45:00,85.65,85.67,85.63,85.64,2164.0,76.6428,76.6607,76.6249,76.6338,2164.0
2017-10-03 13:50:00,85.64,85.65,85.62,85.64,2650.0,76.6338,76.6428,76.6159,76.6338,2650.0
2017-10-03 13:55:00,85.64,85.66,85.62,85.63,6103.0,76.6338,76.6517,76.6159,76.6249,6103.0
2017-10-03 14:00:00,85.63,85.69,85.63,85.69,2124.0,76.6249,76.6786,76.6249,76.6786,2124.0
2017-10-03 14:05:00,85.71,85.73,85.69,85.7,4170.0,76.6965,76.7144,76.6786,76.6875,4170.0
2017-10-03 14:10:00,85.71,85.73,85.69,85.71,2500.0,76.6965,76.7144,76.6786,76.6965,2500.0
2017-10-03 14:15:00,85.72,85.72,85.69,85.72,3308.0,76.7054,76.7054,76.6786,76.7054,3308.0
2017-10-03 14:20:00,85.7,85.76,85.7,85.75,4116.0,76.6875,76.7412,76.6875,76.7323,4116.0
2017-10-03 14:25:00,85.77,85.79,85.76,85.76,4100.0,76.7501,76.768,76.7412,76.7412,4100.0
2017-10-03 14:30:00,85.76,85.76,85.73,85.73,2773.0,76.7412,76.7412,76.7144,76.7144,2773.0
2017-10-03 14:35:00,85.73,85.73,85.71,85.71,2032.0,76.7144,76.7144,76.6965,76.6965,2032.0
2017-10-03 14:40:00,85.71,85.74,85.7,85.74,1200.0,76.6965,76.7233,76.6875,76.7233,1200.0
2017-10-03 14:45:00,85.74,85.74,85.73,85.74,1805.0,76.7233,76.7233,76.7144,76.7233,1805.0
2017-10-03 14:50:00,85.73,85.74,85.71,85.73,5111.0,76.7144,76.7233,76.6965,76.7144,5111.0
2017-10-03 14:55:00,85.73,85.74,85.68,85.69,4434.0,76.7144,76.7233,76.6696,76.6786,4434.0
2017-10-03 15:00:00,85.69,85.69,85.65,85.66,6997.0,76.6786,76.6786,76.6428,76.6517,6997.0
2017-10-03 15:05:00,85.66,85.71,85.65,85.7,4392.0,76.6517,76.6965,76.6428,76.6875,4392.0
2017-10-03 15:10:00,85.7,85.71,85.67,85.71,3489.0,76.6875,76.6965,76.6607,76.6965,3489.0
2017-10-03 15:15:00,85.69,85.7,85.65,85.65,3572.0,76.6786,76.6875,76.6428,76.6428,3572.0
2017-10-03 15:20:00,85.65,85.65,85.63,85.64,4270.0,76.6428,76.6428,76.6249,76.6338,4270.0
2017-10-03 15:25:00,85.64,85.64,85.59,85.62,4897.0,76.6338,76.6338,76.5891,76.6159,4897.0
2017-10-03 15:30:00,85.63,85.65,85.62,85.65,5456.0,76.6249,76.6428,76.6159,76.6428,5456.0
2017-10-03 15:35:00,85.65,85.73,85.64,85.68,13903.0,76.6428,76.7144,76.6338,76.6696,13903.0
2017-10-03 15:40:00,85.67,85.7,85.67,85.69,5750.0,76.6607,76.6875,76.6607,76.6786,5750.0
2017-10-03 15:45:00,85.69,85.69,85.6,85.65,8739.0,76.6786,76.6786,76.598,76.6428,8739.0
2017-10-03 15:50:00,85.65,85.67,85.61,85.66,11690.0,76.6428,76.6607,76.607,76.6517,11690.0
2017-10-03 15:55:00,85.67,85.7,85.63,85.7,27687.0,76.6607,76.6875,76.6249,76.6875,27687.0
2017-10-04 09:30:00,85.8,85.89,85.72,85.72,18694.0,76.777,76.8575,76.7054,76.7054,18694.0
2017-10-04 09:35:00,85.8,85.85,85.6,85.71,2700.0,76.777,76.8217,76.598,76.6965,2700.0
2017-10-04 09:40:00,85.71,85.74,85.63,85.71,1300.0,76.6965,76.7233,76.6249,76.6965,1300.0
2017-10-04 09:45:00,85.73,85.85,85.71,85.79,6043.0,76.7144,76.8217,76.6965,76.768,6043.0
2017-10-04 09:50:00,85.8,85.85,85.77,85.82,2000.0,76.777,76.8217,76.7501,76.7949,2000.0
2017-10-04 09:55:00,85.82,85.93,85.77,85.88,6704.0,76.7949,76.8933,76.7501,76.8486,6704.0
2017-10-04 10:00:00,85.88,85.88,85.62,85.79,7226.0,76.8486,76.8486,76.6159,76.768,7226.0
2017-10-04 10:05:00,85.74,85.87,85.71,85.86,3462.0,76.7233,76.8396,76.6965,76.8307,3462.0
2017-10-04 10:10:00,85.82,85.82,85.69,85.7,1732.0,76.7949,76.7949,76.6786,76.6875,1732.0
2017-10-04 10:15:00,85.64,85.64,85.5,85.6,5310.0,76.6338,76.6338,76.5085,76.598,5310.0
2017-10-04 10:20:00,85.54,85.8,85.53,85.66,7596.0,76.5443,76.777,76.5354,76.6517,7596.0
2017-10-04 10:25:00,85.68,85.77,85.68,85.74,4735.0,76.6696,76.7501,76.6696,76.7233,4735.0
2017-10-04 10:30:00,85.7,85.74,85.61,85.66,6709.0,76.6875,76.7233,76.607,76.6517,6709.0
2017-10-04 10:35:00,85.61,85.66,85.46,85.49,4606.0,76.607,76.6517,76.4727,76.4996,4606.0
2017-10-04 10:40:00,85.52,85.65,85.5,85.65,6598.0,76.5264,76.6428,76.5085,76.6428,6598.0
2017-10-04 10:45:00,85.7,85.85,85.69,85.73,10395.0,76.6875,76.8217,76.6786,76.7144,10395.0
2017-10-04 10:50:00,85.73,85.78,85.71,85.78,3598.0,76.7144,76.7591,76.6965,76.7591,3598.0
2017-10-04 10:55:00,85.79,85.87,85.79,85.87,2829.0,76.768,76.8396,76.768,76.8396,2829.0
2017-10-04 11:00:00,85.86,85.88,85.76,85.78,3732.0,76.8307,76.8486,76.7412,76.7591,3732.0
2017-10-04 11:05:00,85.78,85.88,85.78,85.88,9333.0,76.7591,76.8486,76.7591,76.8486,9333.0
2017-10-04 11:10:00,85.86,85.88,85.86,85.88,3110.0,76.8307,76.8486,76.8307,76.8486,3110.0
2017-10-04 11:15:00,85.88,85.9,85.84,85.87,5765.0,76.8486,76.8665,76.8128,76.8396,5765.0
2017-10-04 11:20:00,85.86,85.88,85.83,85.86,4148.0,76.8307,76.8486,76.8038,76.8307,4148.0
2017-10-04 11:25:00,85.83,85.89,85.82,85.88,2726.0,76.8038,76.8575,76.7949,76.8486,2726.0
2017-10-04 11:30:00,85.88,85.9,85.86,85.87,3242.0,76.8486,76.8665,76.8307,76.8396,3242.0
2017-10-04 11:35:00,85.85,86.01,85.85,85.9,7486.0,76.8217,76.9649,76.8217,76.8665,7486.0
2017-10-04 11:40:00,85.92,85.92,85.89,85.92,1000.0,76.8844,76.8844,76.8575,76.8844,1000.0
2017-10-04 11:45:00,85.92,85.92,85.86,85.86,900.0,76.8844,76.8844,76.8307,76.8307,900.0
2017-10-04 11:50:00,85.87,85.87,85.8,85.87,4695.0,76.8396,76.8396,76.777,76.8396,4695.0
2017-10-04 11:55:00,85.85,85.85,85.78,85.79,2250.0,76.8217,76.8217,76.7591,76.768,2250.0
2017-10-04 12:00:00,85.79,85.79,85.77,85.78,954.0,76.768,76.768,76.7501,76.7591,954.0
2017-10-04 12:05:00,85.79,85.85,85.78,85.84,2878.0,76.768,76.8217,76.7591,76.8128,2878.0
2017-10-04 12:10:00,85.83,85.88,85.83,85.87,1500.0,76.8038,76.8486,76.8038,76.8396,1500.0
2017-10-04 12:15:00,85.89,85.9,85.85,85.85,3818.0,76.8575,76.8665,76.8217,76.8217,3818.0
2017-10-04 12:20:00,85.84,85.87,85.82,85.87,873.0,76.8128,76.8396,76.7949,76.8396,873.0
2017-10-04 12:25:00,85.87,85.87,85.84,85.86,2390.0,76.8396,76.8396,76.8128,76.8307,2390.0
2017-10-04 12:30:00,85.85,85.87,85.82,85.82,2655.0,76.8217,76.8396,76.7949,76.7949,2655.0
2017-10-04 12:35:00,85.82,85.83,85.75,85.75,1512.0,76.7949,76.8038,76.7323,76.7323,1512.0
2017-10-04 12:40:00,85.75,85.79,85.73,85.79,3100.0,76.7323,76.768,76.7144,76.768,3100.0
2017-10-04 12:45:00,85.78,85.8,85.73,85.75,3383.0,76.7591,76.777,76.7144,76.7323,3383.0
2017-10-04 12:50:00,85.75,85.75,85.69,85.73,3972.0,76.7323,76.7323,76.6786,76.7144,3972.0
2017-10-04 12:55:00,85.74,85.8,85.73,85.74,5811.0,76.7233,76.777,76.7144,76.7233,5811.0
2017-10-04 13:00:00,85.76,85.79,85.76,85.79,1247.0,76.7412,76.768,76.7412,76.768,1247.0
2017-10-04 13:05:00,85.79,85.79,85.78,85.79,2449.0,76.768,76.768,76.7591,76.768,2449.0
2017-10-04 13:10:00,85.79,85.8,85.78,85.79,1822.0,76.768,76.777,76.7591,76.768,1822.0
2017-10-04 13:15:00,85.79,85.79,85.74,85.74,1241.0,76.768,76.768,76.7233,76.7233,1241.0
2017-10-04 13:20:00,85.72,85.76,85.72,85.74,2421.0,76.7054,76.7412,76.7054,76.7233,2421.0
2017-10-04 13:25:00,85.73,85.73,85.71,85.71,2001.0,76.7144,76.7144,76.6965,76.6965,2001.0
2017-10-04 13:30:00,85.7,85.71,85.66,85.66,2102.0,76.6875,76.6965,76.6517,76.6517,2102.0
2017-10-04 13:35:00,85.64,85.64,85.57,85.63,5064.0,76.6338,76.6338,76.5712,76.6249,5064.0
2017-10-04 13:40:00,85.64,85.72,85.64,85.66,2780.0,76.6338,76.7054,76.6338,76.6517,2780.0
2017-10-04 13:45:00,85.67,85.68,85.62,85.62,5079.0,76.6607,76.6696,76.6159,76.6159,5079.0
2017-10-04 13:50:00,85.64,85.69,85.63,85.68,3624.0,76.6338,76.6786,76.6249,76.6696,3624.0
2017-10-04 13:55:00,85.69,85.7,85.65,85.65,4117.0,76.6786,76.6875,76.6428,76.6428,4117.0
2017-10-04 14:00:00,85.64,85.7,85.64,85.66,2588.0,76.6338,76.6875,76.6338,76.6517,2588.0
2017-10-04 14:05:00,85.66,85.69,85.65,85.66,4673.0,76.6517,76.6786,76.6428,76.6517,4673.0
2017-10-04 14:10:00,85.67,85.79,85.62,85.75,16553.0,76.6607,76.768,76.6159,76.7323,16553.0
2017-10-04 14:15:00,85.75,85.81,85.74,85.8,2125.0,76.7323,76.7859,76.7233,76.777,2125.0
2017-10-04 14:20:00,85.8,85.84,85.79,85.84,2151.0,76.777,76.8128,76.768,76.8128,2151.0
2017-10-04 14:25:00,85.83,85.83,85.75,85.76,1836.0,76.8038,76.8038,76.7323,76.7412,1836.0
2017-10-04 14:30:00,85.75,85.78,85.73,85.78,442.0,76.7323,76.7591,76.7144,76.7591,442.0
2017-10-04 14:35:00,85.78,85.81,85.7,85.8,10580.0,76.7591,76.7859,76.6875,76.777,10580.0
2017-10-04 14:40:00,85.81,85.81,85.77,85.78,2222.0,76.7859,76.7859,76.7501,76.7591,2222.0
2017-10-04 14:45:00,85.79,85.81,85.77,85.8,9666.0,76.768,76.7859,76.7501,76.777,9666.0
2017-10-04 14:50:00,85.81,85.88,85.81,85.84,4801.0,76.7859,76.8486,76.7859,76.8128,4801.0
2017-10-04 14:55:00,85.84,85.87,85.83,85.87,5562.0,76.8128,76.8396,76.8038,76.8396,5562.0
2017-10-04 15:00:00,85.88,85.88,85.78,85.8,6858.0,76.8486,76.8486,76.7591,76.777,6858.0
2017-10-04 15:05:00,85.78,85.78,85.76,85.78,1722.0,76.7591,76.7591,76.7412,76.7591,1722.0
2017-10-04 15:10:00,85.78,85.79,85.76,85.78,3044.0,76.7591,76.768,76.7412,76.7591,3044.0
2017-10-04 15:15:00,85.77,85.77,85.74,85.75,4607.0,76.7501,76.7501,76.7233,76.7323,4607.0
2017-10-04 15:20:00,85.75,85.78,85.74,85.78,4234.0,76.7323,76.7591,76.7233,76.7591,4234.0
2017-10-04 15:25:00,85.78,85.78,85.73,85.74,3184.0,76.7591,76.7591,76.7144,76.7233,3184.0
2017-10-04 15:30:00,85.73,85.74,85.71,85.72,3560.0,76.7144,76.7233,76.6965,76.7054,3560.0
2017-10-04 15:35:00,85.72,85.78,85.68,85.68,11624.0,76.7054,76.7591,76.6696,76.6696,11624.0
2017-10-04 15:40:00,85.67,85.69,85.61,85.64,7642.0,76.6607,76.6786,76.607,76.6338,7642.0
2017-10-04 15:45:00,85.63,85.64,85.57,85.6,10881.0,76.6249,76.6338,76.5712,76.598,10881.0
2017-10-04 15:50:00,85.58,85.63,85.49,85.59,25577.0,76.5801,76.6249,76.4996,76.5891,25577.0
2017-10-04 15:55:00,85.59,85.66,85.57,85.65,47920.0,76.5891,76.6517,76.5712,76.6428,47920.0
2017-10-05 09:30:00,85.67,86.0,85.6,85.98,16614.0,76.6607,76.956,76.598,76.9381,16614.0
2017-10-05 09:35:00,86.04,86.06,85.8,85.8,2090.0,76.9918,77.0097,76.777,76.777,2090.0
2017-10-05 09:40:00,85.86,86.0,85.86,86.0,1660.0,76.8307,76.956,76.8307,76.956,1660.0
2017-10-05 09:45:00,85.99,85.99,85.88,85.94,3590.0,76.947,76.947,76.8486,76.9023,3590.0
2017-10-05 09:50:00,85.94,86.28,85.94,86.28,6763.0,76.9023,77.2065,76.9023,77.2065,6763.0
2017-10-05 09:55:00,86.28,86.3,86.13,86.14,3755.0,77.2065,77.2244,77.0723,77.0812,3755.0
2017-10-05 10:00:00,86.14,86.33,86.13,86.33,4043.0,77.0812,77.2513,77.0723,77.2513,4043.0
2017-10-05 10:05:00,86.32,86.52,86.32,86.46,12795.0,77.2423,77.4213,77.2423,77.3676,12795.0
2017-10-05 10:10:00,86.46,86.54,86.33,86.33,3240.0,77.3676,77.4392,77.2513,77.2513,3240.0
2017-10-05 10:15:00,86.34,86.45,86.34,86.39,2745.0,77.2602,77.3586,77.2602,77.3049,2745.0
2017-10-05 10:20:00,86.34,86.37,86.25,86.26,2400.0,77.2602,77.287,77.1797,77.1886,2400.0
2017-10-05 10:25:00,86.26,86.26,86.13,86.15,2252.0,77.1886,77.1886,77.0723,77.0902,2252.0
2017-10-05 10:30:00,86.13,86.2,86.07,86.2,2620.0,77.0723,77.1349,77.0186,77.1349,2620.0
2017-10-05 10:35:00,86.19,86.21,86.1,86.13,2200.0,77.126,77.1439,77.0454,77.0723,2200.0
2017-10-05 10:40:00,86.12,86.14,86.12,86.13,800.0,77.0633,77.0812,77.0633,77.0723,800.0
2017-10-05 10:45:00,86.16,86.16,86.05,86.05,3000.0,77.0991,77.0991,77.0007,77.0007,3000.0
2017-10-05 10:50:00,86.1,86.12,86.07,86.07,1756.0,77.0454,77.0633,77.0186,77.0186,1756.0
2017-10-05 10:55:00,86.07,86.09,86.02,86.04,1200.0,77.0186,77.0365,76.9739,76.9918,1200.0
2017-10-05 11:00:00,86.04,86.05,86.0,86.0,2500.0,76.9918,77.0007,76.956,76.956,2500.0
2017-10-05 11:05:00,85.98,86.0,85.98,85.99,1410.0,76.9381,76.956,76.9381,76.947,1410.0
2017-10-05 11:10:00,86.0,86.0,85.91,86.0,3061.0,76.956,76.956,76.8754,76.956,3061.0
2017-10-05 11:15:00,85.98,86.01,85.95,85.95,1626.0,76.9381,76.9649,76.9112,76.9112,1626.0
2017-10-05 11:20:00,85.98,86.02,85.92,85.92,3885.0,76.9381,76.9739,76.8844,76.8844,3885.0
2017-10-05 11:25:00,85.92,85.96,85.92,85.95,1704.0,76.8844,76.9202,76.8844,76.9112,1704.0
2017-10-05 11:30:00,85.96,85.98,85.92,85.94,4202.0,76.9202,76.9381,76.8844,76.9023,4202.0
2017-10-05 11:35:00,85.92,85.97,85.92,85.95,1701.0,76.8844,76.9291,76.8844,76.9112,1701.0
2017-10-05 11:40:00,85.95,85.97,85.9,85.92,2700.0,76.9112,76.9291,76.8665,76.8844,2700.0
2017-10-05 11:45:00,85.92,85.94,85.9,85.93,2445.0,76.8844,76.9023,76.8665,76.8933,2445.0
2017-10-05 11:50:00,85.92,86.07,85.91,86.03,3200.0,76.8844,77.0186,76.8754,76.9828,3200.0
2017-10-05 11:55:00,86.05,86.08,86.01,86.06,2000.0,77.0007,77.0275,76.9649,77.0097,2000.0
2017-10-05 12:00:00,86.08,86.12,86.03,86.12,8438.0,77.0275,77.0633,76.9828,77.0633,8438.0
2017-10-05 12:05:00,86.14,86.18,86.12,86.13,1100.0,77.0812,77.117,77.0633,77.0723,1100.0
2017-10-05 12:10:00,86.14,86.2,86.11,86.2,1764.0,77.0812,77.1349,77.0544,77.1349,1764.0
2017-10-05 12:15:00,86.16,86.24,86.14,86.2,2750.0,77.0991,77.1707,77.0812,77.1349,2750.0
2017-10-05 12:20:00,86.2,86.25,86.2,86.24,1203.0,77.1349,77.1797,77.1349,77.1707,1203.0
2017-10-05 12:25:00,86.2,86.26,86.18,86.18,2689.0,77.1349,77.1886,77.117,77.117,2689.0
2017-10-05 12:30:00,86.17,86.18,86.12,86.12,1400.0,77.1081,77.117,77.0633,77.0633,1400.0
2017-10-05 12:35:00,86.12,86.27,86.11,86.21,6527.0,77.0633,77.1976,77.0544,77.1439,6527.0
2017-10-05 12:40:00,86.25,86.25,86.19,86.21,1890.0,77.1797,77.1797,77.126,77.1439,1890.0
2017-10-05 12:45:00,86.14,86.18,86.14,86.17,1931.0,77.0812,77.117,77.0812,77.1081,1931.0
2017-10-05 12:50:00,86.17,86.19,86.1,86.11,7984.0,77.1081,77.126,77.0454,77.0544,7984.0
2017-10-05 12:55:00,86.1,86.12,86.09,86.09,1186.0,77.0454,77.0633,77.0365,77.0365,1186.0
2017-10-05 13:00:00,86.06,86.13,86.06,86.13,1000.0,77.0097,77.0723,77.0097,77.0723,1000.0
2017-10-05 13:05:00,86.11,86.22,86.11,86.22,1453.0,77.0544,77.1528,77.0544,77.1528,1453.0
2017-10-05 13:10:00,86.17,86.22,86.15,86.22,2820.0,77.1081,77.1528,77.0902,77.1528,2820.0
2017-10-05 13:15:00,86.21,86.22,86.14,86.2,14567.0,77.1439,77.1528,77.0812,77.1349,14567.0
2017-10-05 13:20:00,86.2,86.32,86.2,86.27,10039.0,77.1349,77.2423,77.1349,77.1976,10039.0
2017-10-05 13:25:00,86.27,86.46,86.22,86.44,10705.0,77.1976,77.3676,77.1528,77.3497,10705.0
2017-10-05 13:30:00,86.4,86.43,86.21,86.23,14544.0,77.3139,77.3407,77.1439,77.1618,14544.0
2017-10-05 13:35:00,86.24,86.3,86.2,86.2,8657.0,77.1707,77.2244,77.1349,77.1349,8657.0
2017-10-05 13:40:00,86.22,86.29,86.2,86.26,8050.0,77.1528,77.2155,77.1349,77.1886,8050.0
2017-10-05 13:45:00,86.23,86.24,86.18,86.21,4988.0,77.1618,77.1707,77.117,77.1439,4988.0
2017-10-05 13:50:00,86.21,86.24,86.14,86.22,8299.0,77.1439,77.1707,77.0812,77.1528,8299.0
2017-10-05 13:55:00,86.22,86.24,86.21,86.22,3100.0,77.1528,77.1707,77.1439,77.1528,3100.0
2017-10-05 14:00:00,86.22,86.24,86.21,86.23,700.0,77.1528,77.1707,77.1439,77.1618,700.0
2017-10-05 14:05:00,86.24,86.24,86.13,86.17,4023.0,77.1707,77.1707,77.0723,77.1081,4023.0
2017-10-05 14:10:00,86.17,86.22,86.17,86.2,900.0,77.1081,77.1528,77.1081,77.1349,900.0
2017-10-05 14:15:00,86.2,86.23,86.08,86.14,14445.0,77.1349,77.1618,77.0275,77.0812,14445.0
2017-10-05 14:20:00,86.13,86.21,86.12,86.21,2712.0,77.0723,77.1439,77.0633,77.1439,2712.0
2017-10-05 14:25:00,86.2,86.28,86.19,86.23,19193.0,77.1349,77.2065,77.126,77.1618,19193.0
2017-10-05 14:30:00,86.23,86.25,86.19,86.19,2925.0,77.1618,77.1797,77.126,77.126,2925.0
2017-10-05 14:35:00,86.19,86.2,86.16,86.18,4573.0,77.126,77.1349,77.0991,77.117,4573.0
2017-10-05 14:40:00,86.2,86.22,86.16,86.17,2177.0,77.1349,77.1528,77.0991,77.1081,2177.0
2017-10-05 14:45:00,86.17,86.19,86.12,86.14,5319.0,77.1081,77.126,77.0633,77.0812,5319.0
2017-10-05 14:50:00,86.12,86.17,86.11,86.15,7665.0,77.0633,77.1081,77.0544,77.0902,7665.0
2017-10-05 14:55:00,86.15,86.26,86.14,86.25,36280.0,77.0902,77.1886,77.0812,77.1797,36280.0
2017-10-05 15:00:00,86.25,86.25,86.13,86.19,8940.0,77.1797,77.1797,77.0723,77.126,8940.0
2017-10-05 15:05:00,86.18,86.2,86.0,86.14,6144.0,77.117,77.1349,76.956,77.0812,6144.0
2017-10-05 15:10:00,86.15,86.15,86.08,86.09,7745.0,77.0902,77.0902,77.0275,77.0365,7745.0
2017-10-05 15:15:00,86.14,86.16,86.09,86.15,24928.0,77.0812,77.0991,77.0365,77.0902,24928.0
2017-10-05 15:20:00,86.15,86.16,86.14,86.15,20181.0,77.0902,77.0991,77.0812,77.0902,20181.0
2017-10-05 15:25:00,86.16,86.2,86.15,86.2,6080.0,77.0991,77.1349,77.0902,77.1349,6080.0
2017-10-05 15:30:00,86.19,86.23,86.13,86.15,12531.0,77.126,77.1618,77.0723,77.0902,12531.0
2017-10-05 15:35:00,86.14,86.14,86.07,86.08,3850.0,77.0812,77.0812,77.0186,77.0275,3850.0
2017-10-05 15:40:00,86.08,86.08,86.0,86.01,10400.0,77.0275,77.0275,76.956,76.9649,10400.0
2017-10-05 15:45:00,86.01,86.07,85.97,85.97,31584.0,76.9649,77.0186,76.9291,76.9291,31584.0
2017-10-05 15:50:00,85.98,86.05,85.95,86.03,20995.0,76.9381,77.0007,76.9112,76.9828,20995.0
2017-10-05 15:55:00,86.04,86.04,85.9,86.01,71652.0,76.9918,76.9918,76.8665,76.9649,71652.0
2017-10-06 09:30:00,86.9,88.16,86.75,88.05,104225.0,77.7613,78.8888,77.6271,78.7904,104225.0
2017-10-06 09:35:00,87.99,88.27,87.68,88.2,41405.0,78.7367,78.9872,78.4593,78.9246,41405.0
2017-10-06 09:40:00,88.21,89.0,88.01,88.56,48486.0,78.9335,79.6405,78.7546,79.2467,48486.0
2017-10-06 09:45:00,88.54,88.67,88.37,88.56,38795.0,79.2288,79.3452,79.0767,79.2467,38795.0
2017-10-06 09:50:00,88.61,88.82,88.31,88.67,29879.0,79.2915,79.4794,79.023,79.3452,29879.0
2017-10-06 09:55:00,88.65,89.07,88.57,89.06,46275.0,79.3273,79.7031,79.2557,79.6942,46275.0
2017-10-06 10:00:00,89.06,89.16,88.77,89.01,44954.0,79.6942,79.7836,79.4347,79.6494,44954.0
2017-10-06 10:05:00,88.95,88.95,88.73,88.86,12594.0,79.5957,79.5957,79.3989,79.5152,12594.0
2017-10-06 10:10:00,88.82,88.83,88.65,88.67,9478.0,79.4794,79.4883,79.3273,79.3452,9478.0
2017-10-06 10:15:00,88.67,88.67,88.58,88.66,7165.0,79.3452,79.3452,79.2646,79.3362,7165.0
2017-10-06 10:20:00,88.68,88.7,88.61,88.61,5645.0,79.3541,79.372,79.2915,79.2915,5645.0
2017-10-06 10:25:00,88.63,88.7,88.54,88.59,9001.0,79.3094,79.372,79.2288,79.2736,9001.0
2017-10-06 10:30:00,88.55,88.7,88.49,88.7,25590.0,79.2378,79.372,79.1841,79.372,25590.0
2017-10-06 10:35:00,88.7,88.72,88.43,88.52,29415.0,79.372,79.3899,79.1304,79.2109,29415.0
2017-10-06 10:40:00,88.53,88.56,88.47,88.47,12897.0,79.2199,79.2467,79.1662,79.1662,12897.0
2017-10-06 10:45:00,88.5,88.5,88.3,88.3,8934.0,79.1931,79.1931,79.0141,79.0141,8934.0
2017-10-06 10:50:00,88.3,88.31,88.14,88.31,20549.0,79.0141,79.023,78.8709,79.023,20549.0
2017-10-06 10:55:00,88.26,88.26,88.08,88.08,13550.0,78.9783,78.9783,78.8172,78.8172,13550.0
2017-10-06 11:00:00,88.11,88.44,88.08,88.42,12942.0,78.8441,79.1394,78.8172,79.1215,12942.0
2017-10-06 11:05:00,88.42,88.42,88.22,88.3,14982.0,79.1215,79.1215,78.9425,79.0141,14982.0
2017-10-06 11:10:00,88.32,88.32,88.22,88.26,10236.0,79.032,79.032,78.9425,78.9783,10236.0
2017-10-06 11:15:00,88.28,88.4,88.28,88.31,8727.0,78.9962,79.1036,78.9962,79.023,8727.0
2017-10-06 11:20:00,88.31,88.38,88.22,88.25,6641.0,79.023,79.0857,78.9425,78.9693,6641.0
2017-10-06 11:25:00,88.25,88.43,88.23,88.38,8882.0,78.9693,79.1304,78.9514,79.0857,8882.0
2017-10-06 11:30:00,88.37,88.39,88.25,88.3,10469.0,79.0767,79.0946,78.9693,79.0141,10469.0
2017-10-06 11:35:00,88.32,88.43,88.17,88.31,54692.0,79.032,79.1304,78.8978,79.023,54692.0
2017-10-06 11:40:00,88.31,88.31,88.17,88.31,14665.0,79.023,79.023,78.8978,79.023,14665.0
2017-10-06 11:45:00,88.32,88.47,88.32,88.46,20006.0,79.032,79.1662,79.032,79.1573,20006.0
2017-10-06 11:50:00,88.49,88.67,88.49,88.55,14538.0,79.1841,79.3452,79.1841,79.2378,14538.0
2017-10-06 11:55:00,88.57,88.6,88.53,88.59,6406.0,79.2557,79.2825,79.2199,79.2736,6406.0
2017-10-06 12:00:00,88.59,88.6,88.38,88.53,26229.0,79.2736,79.2825,79.0857,79.2199,26229.0
2017-10-06 12:05:00,88.53,88.53,88.37,88.37,7800.0,79.2199,79.2199,79.0767,79.0767,7800.0
2017-10-06 12:10:00,88.35,88.38,88.17,88.17,14119.0,79.0588,79.0857,78.8978,78.8978,14119.0
2017-10-06 12:15:00,88.19,88.32,88.13,88.27,13732.0,78.9157,79.032,78.862,78.9872,13732.0
2017-10-06 12:20:00,88.26,88.49,88.26,88.49,20200.0,78.9783,79.1841,78.9783,79.1841,20200.0
2017-10-06 12:25:00,88.52,88.67,88.46,88.64,13480.0,79.2109,79.3452,79.1573,79.3183,13480.0
2017-10-06 12:30:00,88.66,88.88,88.63,88.85,21190.0,79.3362,79.5331,79.3094,79.5062,21190.0
2017-10-06 12:35:00,88.86,89.0,88.84,88.98,41319.0,79.5152,79.6405,79.4973,79.6226,41319.0
2017-10-06 12:40:00,88.99,89.0,88.92,88.97,38163.0,79.6315,79.6405,79.5689,79.6136,38163.0
2017-10-06 12:45:00,88.97,88.98,88.8,88.95,7511.0,79.6136,79.6226,79.4615,79.5957,7511.0
2017-10-06 12:50:00,88.95,89.0,88.89,88.98,12480.0,79.5957,79.6405,79.542,79.6226,12480.0
2017-10-06 12:55:00,88.99,89.0,88.9,88.93,28262.0,79.6315,79.6405,79.551,79.5778,28262.0
2017-10-06 13:00:00,88.93,88.93,88.68,88.68,17489.0,79.5778,79.5778,79.3541,79.3541,17489.0
2017-10-06 13:05:00,88.7,88.73,88.64,88.67,9435.0,79.372,79.3989,79.3183,79.3452,9435.0
2017-10-06 13:10:00,88.67,88.75,88.63,88.63,8125.0,79.3452,79.4168,79.3094,79.3094,8125.0
2017-10-06 13:15:00,88.61,88.66,88.5,88.5,7389.0,79.2915,79.3362,79.1931,79.1931,7389.0
2017-10-06 13:20:00,88.5,88.6,88.45,88.6,10041.0,79.1931,79.2825,79.1483,79.2825,10041.0
2017-10-06 13:25:00,88.61,88.66,88.51,88.63,11413.0,79.2915,79.3362,79.202,79.3094,11413.0
2017-10-06 13:30:00,88.63,88.84,88.59,88.77,21612.0,79.3094,79.4973,79.2736,79.4347,21612.0
2017-10-06 13:35:00,88.77,88.97,88.77,88.96,11112.0,79.4347,79.6136,79.4347,79.6047,11112.0
2017-10-06 13:40:00,88.95,88.99,88.89,88.9,6460.0,79.5957,79.6315,79.542,79.551,6460.0
2017-10-06 13:45:00,88.9,89.14,88.86,89.1,86381.0,79.551,79.7657,79.5152,79.73,86381.0
2017-10-06 13:50:00,89.1,89.11,88.88,89.02,11781.0,79.73,79.7389,79.5331,79.6584,11781.0
2017-10-06 13:55:00,89.03,89.22,89.01,89.22,19887.0,79.6673,79.8373,79.6494,79.8373,19887.0
2017-10-06 14:00:00,89.15,89.18,89.04,89.09,33624.0,79.7747,79.8015,79.6763,79.721,33624.0
2017-10-06 14:05:00,89.06,89.22,89.06,89.2,8472.0,79.6942,79.8373,79.6942,79.8194,8472.0
2017-10-06 14:10:00,89.2,89.21,89.01,89.07,19932.0,79.8194,79.8284,79.6494,79.7031,19932.0
2017-10-06 14:15:00,89.07,89.1,88.99,89.1,10214.0,79.7031,79.73,79.6315,79.73,10214.0
2017-10-06 14:20:00,89.08,89.13,89.02,89.1,12194.0,79.7121,79.7568,79.6584,79.73,12194.0
2017-10-06 14:25:00,89.11,89.17,89.0,89.15,11763.0,79.7389,79.7926,79.6405,79.7747,11763.0
2017-10-06 14:30:00,89.15,89.16,89.07,89.1,6523.0,79.7747,79.7836,79.7031,79.73,6523.0
2017-10-06 14:35:00,89.1,89.11,89.03,89.11,10581.0,79.73,79.7389,79.6673,79.7389,10581.0
2017-10-06 14:40:00,89.11,89.11,89.06,89.09,5988.0,79.7389,79.7389,79.6942,79.721,5988.0
2017-10-06 14:45:00,89.07,89.18,89.0,89.18,17011.0,79.7031,79.8015,79.6405,79.8015,17011.0
2017-10-06 14:50:00,89.15,89.34,89.15,89.29,15246.0,79.7747,79.9447,79.7747,79.9,15246.0
2017-10-06 14:55:00,89.29,89.34,89.21,89.27,16020.0,79.9,79.9447,79.8284,79.8821,16020.0
2017-10-06 15:00:00,89.25,89.25,89.1,89.2,10152.0,79.8642,79.8642,79.73,79.8194,10152.0
2017-10-06 15:05:00,89.19,89.21,89.1,89.12,7466.0,79.8105,79.8284,79.73,79.7479,7466.0
2017-10-06 15:10:00,89.12,89.2,89.1,89.19,12900.0,79.7479,79.8194,79.73,79.8105,12900.0
2017-10-06 15:15:00,89.19,89.31,89.17,89.31,17226.0,79.8105,79.9179,79.7926,79.9179,17226.0
2017-10-06 15:20:00,89.31,89.51,89.26,89.5,34737.0,79.9179,80.0968,79.8731,80.0879,34737.0
2017-10-06 15:25:00,89.48,89.55,89.46,89.53,44406.0,80.07,80.1326,80.0521,80.1147,44406.0
2017-10-06 15:30:00,89.54,89.66,89.49,89.59,51882.0,80.1237,80.2311,80.0789,80.1684,51882.0
2017-10-06 15:35:00,89.59,89.69,89.54,89.69,42279.0,80.1684,80.2579,80.1237,80.2579,42279.0
2017-10-06 15:40:00,89.68,89.69,89.5,89.5,35103.0,80.249,80.2579,80.0879,80.0879,35103.0
2017-10-06 15:45:00,89.49,89.51,89.43,89.44,36715.0,80.0789,80.0968,80.0253,80.0342,36715.0
2017-10-06 15:50:00,89.45,89.49,89.36,89.43,43265.0,80.0431,80.0789,79.9626,80.0253,43265.0
2017-10-06 15:55:00,89.43,89.46,89.36,89.43,66592.0,80.0253,80.0521,79.9626,80.0253,66592.0
2017-10-09 09:30:00,89.7,89.7,89.42,89.55,9644.0,80.2669,80.2669,80.0163,80.1326,9644.0
2017-10-09 09:35:00,89.31,89.47,89.17,89.36,10685.0,79.9179,80.061,79.7926,79.9626,10685.0
2017-10-09 09:40:00,89.4,89.61,89.35,89.52,11678.0,79.9984,80.1863,79.9537,80.1058,11678.0
2017-10-09 09:45:00,89.46,89.62,89.17,89.18,9387.0,80.0521,80.1953,79.7926,79.8015,9387.0
2017-10-09 09:50:00,89.14,89.32,89.14,89.19,13048.0,79.7657,79.9268,79.7657,79.8105,13048.0
2017-10-09 09:55:00,89.2,89.25,89.13,89.19,7186.0,79.8194,79.8642,79.7568,79.8105,7186.0
2017-10-09 10:00:00,89.17,89.2,89.08,89.15,6515.0,79.7926,79.8194,79.7121,79.7747,6515.0
2017-10-09 10:05:00,89.15,89.25,89.15,89.16,13885.0,79.7747,79.8642,79.7747,79.7836,13885.0
2017-10-09 10:10:00,89.16,89.32,89.15,89.32,8842.0,79.7836,79.9268,79.7747,79.9268,8842.0
2017-10-09 10:15:00,89.32,89.41,89.3,89.41,5948.0,79.9268,80.0074,79.9089,80.0074,5948.0
2017-10-09 10:20:00,89.41,89.56,89.41,89.56,7975.0,80.0074,80.1416,80.0074,80.1416,7975.0
2017-10-09 10:25:00,89.56,89.61,89.51,89.52,7725.0,80.1416,80.1863,80.0968,80.1058,7725.0
2017-10-09 10:30:00,89.54,89.58,89.36,89.36,12899.0,80.1237,80.1595,79.9626,79.9626,12899.0
2017-10-09 10:35:00,89.37,89.49,89.37,89.49,8153.0,79.9716,80.0789,79.9716,80.0789,8153.0
2017-10-09 10:40:00,89.51,89.67,89.51,89.61,7245.0,80.0968,80.24,80.0968,80.1863,7245.0
2017-10-09 10:45:00,89.61,89.7,89.36,89.52,13738.0,80.1863,80.2669,79.9626,80.1058,13738.0
2017-10-09 10:50:00,89.5,89.59,89.42,89.59,8894.0,80.0879,80.1684,80.0163,80.1684,8894.0
2017-10-09 10:55:00,89.61,89.71,89.57,89.61,10635.0,80.1863,80.2758,80.1505,80.1863,10635.0
2017-10-09 11:00:00,89.62,89.62,89.49,89.49,6378.0,80.1953,80.1953,80.0789,80.0789,6378.0
2017-10-09 11:05:00,89.42,89.45,89.31,89.4,7862.0,80.0163,80.0431,79.9179,79.9984,7862.0
2017-10-09 11:10:00,89.37,89.43,89.36,89.41,8180.0,79.9716,80.0253,79.9626,80.0074,8180.0
2017-10-09 11:15:00,89.38,89.39,89.36,89.37,5400.0,79.9805,79.9895,79.9626,79.9716,5400.0
2017-10-09 11:20:00,89.36,89.45,89.35,89.45,5149.0,79.9626,80.0431,79.9537,80.0431,5149.0
2017-10-09 11:25:00,89.44,89.47,89.38,89.38,4235.0,80.0342,80.061,79.9805,79.9805,4235.0
2017-10-09 11:30:00,89.38,89.42,89.38,89.39,5218.0,79.9805,80.0163,79.9805,79.9895,5218.0
2017-10-09 11:35:00,89.37,89.47,89.34,89.41,13867.0,79.9716,80.061,79.9447,80.0074,13867.0
2017-10-09 11:40:00,89.4,89.41,89.35,89.38,11617.0,79.9984,80.0074,79.9537,79.9805,11617.0
2017-10-09 11:45:00,89.39,89.45,89.34,89.44,4814.0,79.9895,80.0431,79.9447,80.0342,4814.0
2017-10-09 11:50:00,89.42,89.44,89.37,89.4,4696.0,80.0163,80.0342,79.9716,79.9984,4696.0
2017-10-09 11:55:00,89.41,89.41,89.36,89.39,3595.0,80.0074,80.0074,79.9626,79.9895,3595.0
2017-10-09 12:00:00,89.39,89.52,89.39,89.52,9898.0,79.9895,80.1058,79.9895,80.1058,9898.0
2017-10-09 12:05:00,89.48,89.51,89.47,89.48,3489.0,80.07,80.0968,80.061,80.07,3489.0
2017-10-09 12:10:00,89.5,89.67,89.5,89.67,10600.0,80.0879,80.24,80.0879,80.24,10600.0
2017-10-09 12:15:00,89.65,89.96,89.61,89.88,20220.0,80.2221,80.4995,80.1863,80.4279,20220.0
2017-10-09 12:20:00,89.85,89.99,89.85,89.95,16607.0,80.4011,80.5264,80.4011,80.4906,16607.0
2017-10-09 12:25:00,89.99,90.05,89.91,89.96,24264.0,80.5264,80.58,80.4548,80.4995,24264.0
2017-10-09 12:30:00,89.98,89.99,89.69,89.75,11993.0,80.5174,80.5264,80.2579,80.3116,11993.0
2017-10-09 12:35:00,89.73,89.76,89.64,89.64,7100.0,80.2937,80.3205,80.2132,80.2132,7100.0
2017-10-09 12:40:00,89.64,89.67,89.59,89.64,7408.0,80.2132,80.24,80.1684,80.2132,7408.0
2017-10-09 12:45:00,89.63,89.72,89.62,89.63,8840.0,80.2042,80.2848,80.1953,80.2042,8840.0
2017-10-09 12:50:00,89.6,89.6,89.48,89.49,6610.0,80.1774,80.1774,80.07,80.0789,6610.0
2017-10-09 12:55:00,89.48,89.52,89.43,89.45,5071.0,80.07,80.1058,80.0253,80.0431,5071.0
2017-10-09 13:00:00,89.45,89.53,89.43,89.47,10602.0,80.0431,80.1147,80.0253,80.061,10602.0
2017-10-09 13:05:00,89.46,89.56,89.45,89.52,4995.0,80.0521,80.1416,80.0431,80.1058,4995.0
2017-10-09 13:10:00,89.53,89.53,89.47,89.5,5501.0,80.1147,80.1147,80.061,80.0879,5501.0
2017-10-09 13:15:00,89.49,89.53,89.44,89.53,8486.0,80.0789,80.1147,80.0342,80.1147,8486.0
2017-10-09 13:20:00,89.51,89.54,89.48,89.53,4420.0,80.0968,80.1237,80.07,80.1147,4420.0
2017-10-09 13:25:00,89.5,89.52,89.49,89.51,3895.0,80.0879,80.1058,80.0789,80.0968,3895.0
2017-10-09 13:30:00,89.51,89.54,89.45,89.51,6435.0,80.0968,80.1237,80.0431,80.0968,6435.0
2017-10-09 13:35:00,89.52,89.54,89.48,89.5,10675.0,80.1058,80.1237,80.07,80.0879,10675.0
2017-10-09 13:40:00,89.5,89.52,89.46,89.46,6492.0,80.0879,80.1058,80.0521,80.0521,6492.0
2017-10-09 13:45:00,89.46,89.46,89.25,89.25,10456.0,80.0521,80.0521,79.8642,79.8642,10456.0
2017-10-09 13:50:00,89.25,89.33,89.24,89.33,11539.0,79.8642,79.9358,79.8552,79.9358,11539.0
2017-10-09 13:55:00,89.31,89.36,89.29,89.29,5184.0,79.9179,79.9626,79.9,79.9,5184.0
2017-10-09 14:00:00,89.29,89.29,89.23,89.26,10740.0,79.9,79.9,79.8463,79.8731,10740.0
2017-10-09 14:05:00,89.27,89.31,89.25,89.25,10395.0,79.8821,79.9179,79.8642,79.8642,10395.0
2017-10-09 14:10:00,89.24,89.25,89.17,89.17,3218.0,79.8552,79.8642,79.7926,79.7926,3218.0
2017-10-09 14:15:00,89.17,89.25,89.16,89.23,9221.0,79.7926,79.8642,79.7836,79.8463,9221.0
2017-10-09 14:20:00,89.22,89.24,89.11,89.11,8579.0,79.8373,79.8552,79.7389,79.7389,8579.0
2017-10-09 14:25:00,89.14,89.16,89.09,89.1,3821.0,79.7657,79.7836,79.721,79.73,3821.0
2017-10-09 14:30:00,89.09,89.17,89.05,89.05,13227.0,79.721,79.7926,79.6852,79.6852,13227.0
2017-10-09 14:35:00,89.05,89.13,89.03,89.11,12745.0,79.6852,79.7568,79.6673,79.7389,12745.0
2017-10-09 14:40:00,89.12,89.15,89.06,89.1,7464.0,79.7479,79.7747,79.6942,79.73,7464.0
2017-10-09 14:45:00,89.1,89.1,89.02,89.03,4141.0,79.73,79.73,79.6584,79.6673,4141.0
2017-10-09 14:50:00,89.02,89.06,89.0,89.0,8417.0,79.6584,79.6942,79.6405,79.6405,8417.0
2017-10-09 14:55:00,89.02,89.05,89.0,89.02,5796.0,79.6584,79.6852,79.6405,79.6584,5796.0
2017-10-09 15:00:00,89.01,89.1,88.99,89.05,7745.0,79.6494,79.73,79.6315,79.6852,7745.0
2017-10-09 15:05:00,89.06,89.07,88.99,89.02,6597.0,79.6942,79.7031,79.6315,79.6584,6597.0
2017-10-09 15:10:00,89.0,89.0,88.93,88.93,5493.0,79.6405,79.6405,79.5778,79.5778,5493.0
2017-10-09 15:15:00,88.92,89.01,88.92,88.95,7658.0,79.5689,79.6494,79.5689,79.5957,7658.0
2017-10-09 15:20:00,88.96,89.0,88.95,89.0,11816.0,79.6047,79.6405,79.5957,79.6405,11816.0
2017-10-09 15:25:00,88.99,89.02,88.99,88.99,6100.0,79.6315,79.6584,79.6315,79.6315,6100.0
2017-10-09 15:30:00,88.99,89.0,88.94,88.98,11730.0,79.6315,79.6405,79.5868,79.6226,11730.0
2017-10-09 15:35:00,88.98,89.0,88.93,88.99,14915.0,79.6226,79.6405,79.5778,79.6315,14915.0
2017-10-09 15:40:00,88.98,89.0,88.92,88.95,15905.0,79.6226,79.6405,79.5689,79.5957,15905.0
2017-10-09 15:45:00,88.95,88.98,88.93,88.98,19908.0,79.5957,79.6226,79.5778,79.6226,19908.0
2017-10-09 15:50:00,88.97,89.08,88.96,89.08,23664.0,79.6136,79.7121,79.6047,79.7121,23664.0
2017-10-09 15:55:00,89.09,89.1,89.02,89.09,44660.0,79.721,79.73,79.6584,79.721,44660.0
2017-10-10 09:30:00,89.54,89.54,89.17,89.18,11364.0,80.1237,80.1237,79.7926,79.8015,11364.0
2017-10-10 09:35:00,89.2,89.44,89.18,89.2,11557.0,79.8194,80.0342,79.8015,79.8194,11557.0
2017-10-10 09:40:00,89.18,89.41,89.13,89.26,11479.0,79.8015,80.0074,79.7568,79.8731,11479.0
2017-10-10 09:45:00,89.21,89.44,89.15,89.31,10726.0,79.8284,80.0342,79.7747,79.9179,10726.0
2017-10-10 09:50:00,89.31,89.31,88.94,89.05,16596.0,79.9179,79.9179,79.5868,79.6852,16596.0
2017-10-10 09:55:00,88.97,89.1,88.84,89.09,10008.0,79.6136,79.73,79.4973,79.721,10008.0
2017-10-10 10:00:00,89.09,89.1,89.01,89.09,4411.0,79.721,79.73,79.6494,79.721,4411.0
2017-10-10 10:05:00,89.14,89.14,89.08,89.11,2800.0,79.7657,79.7657,79.7121,79.7389,2800.0
2017-10-10 10:10:00,89.11,89.24,89.0,89.11,14694.0,79.7389,79.8552,79.6405,79.7389,14694.0
2017-10-10 10:15:00,89.11,89.2,89.01,89.08,8067.0,79.7389,79.8194,79.6494,79.7121,8067.0
2017-10-10 10:20:00,89.1,89.27,89.05,89.27,6755.0,79.73,79.8821,79.6852,79.8821,6755.0
2017-10-10 10:25:00,89.28,89.38,89.28,89.36,2741.0,79.891,79.9805,79.891,79.9626,2741.0
2017-10-10 10:30:00,89.31,89.35,89.26,89.31,4680.0,79.9179,79.9537,79.8731,79.9179,4680.0
2017-10-10 10:35:00,89.3,89.33,89.29,89.31,3960.0,79.9089,79.9358,79.9,79.9179,3960.0
2017-10-10 10:40:00,89.34,89.48,89.34,89.48,4895.0,79.9447,80.07,79.9447,80.07,4895.0
2017-10-10 10:45:00,89.53,89.53,89.39,89.47,4756.0,80.1147,80.1147,79.9895,80.061,4756.0
2017-10-10 10:50:00,89.49,89.59,89.45,89.56,6721.0,80.0789,80.1684,80.0431,80.1416,6721.0
2017-10-10 10:55:00,89.57,89.57,89.35,89.36,2800.0,80.1505,80.1505,79.9537,79.9626,2800.0
2017-10-10 11:00:00,89.33,89.53,89.33,89.45,2800.0,79.9358,80.1147,79.9358,80.0431,2800.0
2017-10-10 11:05:00,89.43,89.5,89.38,89.48,6799.0,80.0253,80.0879,79.9805,80.07,6799.0
2017-10-10 11:10:00,89.46,89.46,89.37,89.37,5388.0,80.0521,80.0521,79.9716,79.9716,5388.0
2017-10-10 11:15:00,89.41,89.48,89.38,89.47,3801.0,80.0074,80.07,79.9805,80.061,3801.0
2017-10-10 11:20:00,89.48,89.53,89.39,89.45,14431.0,80.07,80.1147,79.9895,80.0431,14431.0
2017-10-10 11:25:00,89.45,89.47,89.38,89.39,4522.0,80.0431,80.061,79.9805,79.9895,4522.0
2017-10-10 11:30:00,89.42,89.47,89.42,89.47,2383.0,80.0163,80.061,80.0163,80.061,2383.0
2017-10-10 11:35:00,89.48,89.48,89.4,89.44,4155.0,80.07,80.07,79.9984,80.0342,4155.0
2017-10-10 11:40:00,89.44,89.47,89.41,89.45,4860.0,80.0342,80.061,80.0074,80.0431,4860.0
2017-10-10 11:45:00,89.4,89.48,89.4,89.43,5398.0,79.9984,80.07,79.9984,80.0253,5398.0
2017-10-10 11:50:00,89.4,89.49,89.39,89.45,6600.0,79.9984,80.0789,79.9895,80.0431,6600.0
2017-10-10 11:55:00,89.44,89.49,89.42,89.49,9824.0,80.0342,80.0789,80.0163,80.0789,9824.0
2017-10-10 12:00:00,89.5,89.65,89.5,89.65,61594.0,80.0879,80.2221,80.0879,80.2221,61594.0
2017-10-10 12:05:00,89.65,89.72,89.44,89.48,13493.0,80.2221,80.2848,80.0342,80.07,13493.0
2017-10-10 12:10:00,89.44,89.53,89.4,89.53,4848.0,80.0342,80.1147,79.9984,80.1147,4848.0
2017-10-10 12:15:00,89.53,89.58,89.53,89.55,6508.0,80.1147,80.1595,80.1147,80.1326,6508.0
2017-10-10 12:20:00,89.52,89.56,89.48,89.52,4800.0,80.1058,80.1416,80.07,80.1058,4800.0
2017-10-10 12:25:00,89.54,89.65,89.54,89.65,4487.0,80.1237,80.2221,80.1237,80.2221,4487.0
2017-10-10 12:30:00,89.66,89.72,89.59,89.65,9170.0,80.2311,80.2848,80.1684,80.2221,9170.0
2017-10-10 12:35:00,89.64,89.7,89.62,89.65,4704.0,80.2132,80.2669,80.1953,80.2221,4704.0
2017-10-10 12:40:00,89.62,89.71,89.58,89.59,19851.0,80.1953,80.2758,80.1595,80.1684,19851.0
2017-10-10 12:45:00,89.58,89.59,89.35,89.35,3123.0,80.1595,80.1684,79.9537,79.9537,3123.0
2017-10-10 12:50:00,89.36,89.43,89.3,89.3,3949.0,79.9626,80.0253,79.9089,79.9089,3949.0
2017-10-10 12:55:00,89.28,89.4,89.28,89.38,4017.0,79.891,79.9984,79.891,79.9805,4017.0
2017-10-10 13:00:00,89.36,89.42,89.29,89.29,5206.0,79.9626,80.0163,79.9,79.9,5206.0
2017-10-10 13:05:00,89.29,89.36,89.28,89.3,2671.0,79.9,79.9626,79.891,79.9089,2671.0
2017-10-10 13:10:00,89.31,89.45,89.3,89.45,8340.0,79.9179,80.0431,79.9089,80.0431,8340.0
2017-10-10 13:15:00,89.45,89.46,89.28,89.28,7000.0,80.0431,80.0521,79.891,79.891,7000.0
2017-10-10 13:20:00,89.27,89.28,89.21,89.24,2618.0,79.8821,79.891,79.8284,79.8552,2618.0
2017-10-10 13:25:00,89.25,89.27,89.22,89.25,6680.0,79.8642,79.8821,79.8373,79.8642,6680.0
2017-10-10 13:30:00,89.23,89.26,89.19,89.21,5514.0,79.8463,79.8731,79.8105,79.8284,5514.0
2017-10-10 13:35:00,89.19,89.25,89.17,89.2,4293.0,79.8105,79.8642,79.7926,79.8194,4293.0
2017-10-10 13:40:00,89.22,89.29,89.2,89.23,5013.0,79.8373,79.9,79.8194,79.8463,5013.0
2017-10-10 13:45:00,89.19,89.21,89.1,89.1,2000.0,79.8105,79.8284,79.73,79.73,2000.0
2017-10-10 13:50:00,89.1,89.13,89.05,89.09,3611.0,79.73,79.7568,79.6852,79.721,3611.0
2017-10-10 13:55:00,89.1,89.13,89.07,89.07,5000.0,79.73,79.7568,79.7031,79.7031,5000.0
2017-10-10 14:00:00,89.08,89.15,89.04,89.05,8724.0,79.7121,79.7747,79.6763,79.6852,8724.0
2017-10-10 14:05:00,89.06,89.06,88.96,88.96,7763.0,79.6942,79.6942,79.6047,79.6047,7763.0
2017-10-10 14:10:00,88.95,88.97,88.87,88.9,6417.0,79.5957,79.6136,79.5241,79.551,6417.0
2017-10-10 14:15:00,88.89,88.92,88.83,88.83,3053.0,79.542,79.5689,79.4883,79.4883,3053.0
2017-10-10 14:20:00,88.84,88.86,88.76,88.81,6210.0,79.4973,79.5152,79.4257,79.4705,6210.0
2017-10-10 14:25:00,88.81,88.87,88.8,88.83,4705.0,79.4705,79.5241,79.4615,79.4883,4705.0
2017-10-10 14:30:00,88.85,88.95,88.85,88.93,5728.0,79.5062,79.5957,79.5062,79.5778,5728.0
2017-10-10 14:35:00,88.93,88.96,88.92,88.92,3800.0,79.5778,79.6047,79.5689,79.5689,3800.0
2017-10-10 14:40:00,88.92,88.97,88.92,88.97,5276.0,79.5689,79.6136,79.5689,79.6136,5276.0
2017-10-10 14:45:00,89.0,89.0,88.89,88.95,6684.0,79.6405,79.6405,79.542,79.5957,6684.0
2017-10-10 14:50:00,88.95,88.97,88.88,88.92,7849.0,79.5957,79.6136,79.5331,79.5689,7849.0
2017-10-10 14:55:00,88.94,88.97,88.86,88.9,4527.0,79.5868,79.6136,79.5152,79.551,4527.0
2017-10-10 15:00:00,88.91,88.96,88.9,88.92,6574.0,79.5599,79.6047,79.551,79.5689,6574.0
2017-10-10 15:05:00,88.93,89.01,88.93,88.98,9314.0,79.5778,79.6494,79.5778,79.6226,9314.0
2017-10-10 15:10:00,88.98,88.98,88.93,88.95,8698.0,79.6226,79.6226,79.5778,79.5957,8698.0
2017-10-10 15:15:00,88.96,88.98,88.94,88.96,6705.0,79.6047,79.6226,79.5868,79.6047,6705.0
2017-10-10 15:20:00,88.97,88.98,88.95,88.95,4119.0,79.6136,79.6226,79.5957,79.5957,4119.0
2017-10-10 15:25:00,88.94,88.99,88.94,88.98,6483.0,79.5868,79.6315,79.5868,79.6226,6483.0
2017-10-10 15:30:00,88.98,89.09,88.98,89.08,9272.0,79.6226,79.721,79.6226,79.7121,9272.0
2017-10-10 15:35:00,89.07,89.08,88.98,89.0,8590.0,79.7031,79.7121,79.6226,79.6405,8590.0
2017-10-10 15:40:00,89.01,89.02,88.95,88.97,10470.0,79.6494,79.6584,79.5957,79.6136,10470.0
2017-10-10 15:45:00,88.96,89.0,88.92,88.99,19488.0,79.6047,79.6405,79.5689,79.6315,19488.0
2017-10-10 15:50:00,89.0,89.07,88.97,89.07,13454.0,79.6405,79.7031,79.6136,79.7031,13454.0
2017-10-10 15:55:00,89.06,89.11,89.04,89.11,44469.0,79.6942,79.7389,79.6763,79.7389,44469.0
2017-10-11 09:30:00,89.17,89.17,88.78,89.05,9205.0,79.7926,79.7926,79.4436,79.6852,9205.0
2017-10-11 09:35:00,89.05,89.19,89.04,89.13,6164.0,79.6852,79.8105,79.6763,79.7568,6164.0
2017-10-11 09:40:00,89.06,89.07,88.95,88.95,1937.0,79.6942,79.7031,79.5957,79.5957,1937.0
2017-10-11 09:45:00,88.98,89.22,88.98,89.18,9948.0,79.6226,79.8373,79.6226,79.8015,9948.0
2017-10-11 09:50:00,89.18,89.2,89.07,89.07,5115.0,79.8015,79.8194,79.7031,79.7031,5115.0
2017-10-11 09:55:00,89.07,89.08,89.04,89.08,400.0,79.7031,79.7121,79.6763,79.7121,400.0
2017-10-11 10:00:00,89.04,89.16,89.03,89.14,800.0,79.6763,79.7836,79.6673,79.7657,800.0
2017-10-11 10:05:00,89.13,89.39,89.08,89.39,3895.0,79.7568,79.9895,79.7121,79.9895,3895.0
2017-10-11 10:10:00,89.39,89.5,89.35,89.5,1527.0,79.9895,80.0879,79.9537,80.0879,1527.0
2017-10-11 10:15:00,89.43,89.43,89.3,89.34,1300.0,80.0253,80.0253,79.9089,79.9447,1300.0
2017-10-11 10:20:00,89.33,89.33,89.3,89.3,900.0,79.9358,79.9358,79.9089,79.9089,900.0
2017-10-11 10:25:00,89.25,89.44,89.25,89.34,3329.0,79.8642,80.0342,79.8642,79.9447,3329.0
2017-10-11 10:30:00,89.41,89.41,89.36,89.39,874.0,80.0074,80.0074,79.9626,79.9895,874.0
2017-10-11 10:35:00,89.41,89.41,89.27,89.29,2100.0,80.0074,80.0074,79.8821,79.9,2100.0
2017-10-11 10:40:00,89.27,89.34,89.26,89.34,1600.0,79.8821,79.9447,79.8731,79.9447,1600.0
2017-10-11 10:45:00,89.31,89.32,89.2,89.2,1900.0,79.9179,79.9268,79.8194,79.8194,1900.0
2017-10-11 10:50:00,89.19,89.19,89.14,89.17,3120.0,79.8105,79.8105,79.7657,79.7926,3120.0
2017-10-11 10:55:00,89.16,89.17,89.07,89.12,10600.0,79.7836,79.7926,79.7031,79.7479,10600.0
2017-10-11 11:00:00,89.12,89.16,89.09,89.16,13205.0,79.7479,79.7836,79.721,79.7836,13205.0
2017-10-11 11:05:00,89.18,89.19,89.16,89.19,600.0,79.8015,79.8105,79.7836,79.8105,600.0
2017-10-11 11:10:00,89.2,89.36,89.2,89.36,1600.0,79.8194,79.9626,79.8194,79.9626,1600.0
2017-10-11 11:15:00,89.34,89.4,89.31,89.35,3699.0,79.9447,79.9984,79.9179,79.9537,3699.0
2017-10-11 11:20:00,89.37,89.45,89.35,89.35,3187.0,79.9716,80.0431,79.9537,79.9537,3187.0
2017-10-11 11:25:00,89.33,89.33,89.23,89.23,2500.0,79.9358,79.9358,79.8463,79.8463,2500.0
2017-10-11 11:30:00,89.23,89.31,89.23,89.31,5154.0,79.8463,79.9179,79.8463,79.9179,5154.0
2017-10-11 11:35:00,89.29,89.29,89.24,89.27,2082.0,79.9,79.9,79.8552,79.8821,2082.0
2017-10-11 11:40:00,89.28,89.33,89.27,89.31,3636.0,79.891,79.9358,79.8821,79.9179,3636.0
2017-10-11 11:45:00,89.32,89.32,89.2,89.2,1212.0,79.9268,79.9268,79.8194,79.8194,1212.0
2017-10-11 11:50:00,89.22,89.35,89.22,89.35,5790.0,79.8373,79.9537,79.8373,79.9537,5790.0
2017-10-11 11:55:00,89.35,89.44,89.31,89.31,6447.0,79.9537,80.0342,79.9179,79.9179,6447.0
2017-10-11 12:00:00,89.3,89.4,89.3,89.4,1600.0,79.9089,79.9984,79.9089,79.9984,1600.0
2017-10-11 12:05:00,89.37,89.37,89.29,89.35,4827.0,79.9716,79.9716,79.9,79.9537,4827.0
2017-10-11 12:10:00,89.39,89.44,89.33,89.44,2222.0,79.9895,80.0342,79.9358,80.0342,2222.0
2017-10-11 12:15:00,89.44,89.44,89.32,89.32,3100.0,80.0342,80.0342,79.9268,79.9268,3100.0
2017-10-11 12:20:00,89.31,89.44,89.31,89.44,2502.0,79.9179,80.0342,79.9179,80.0342,2502.0
2017-10-11 12:25:00,89.44,89.44,89.36,89.37,2800.0,80.0342,80.0342,79.9626,79.9716,2800.0
2017-10-11 12:30:00,89.37,89.38,89.34,89.37,4444.0,79.9716,79.9805,79.9447,79.9716,4444.0
2017-10-11 12:35:00,89.36,89.42,89.32,89.42,3400.0,79.9626,80.0163,79.9268,80.0163,3400.0
2017-10-11 12:40:00,89.41,89.43,89.35,89.4,5443.0,80.0074,80.0253,79.9537,79.9984,5443.0
2017-10-11 12:45:00,89.36,89.43,89.36,89.38,3600.0,79.9626,80.0253,79.9626,79.9805,3600.0
2017-10-11 12:50:00,89.36,89.43,89.34,89.42,5315.0,79.9626,80.0253,79.9447,80.0163,5315.0
2017-10-11 12:55:00,89.41,89.46,89.4,89.41,2100.0,80.0074,80.0521,79.9984,80.0074,2100.0
2017-10-11 13:00:00,89.4,89.48,89.37,89.46,2300.0,79.9984,80.07,79.9716,80.0521,2300.0
2017-10-11 13:05:00,89.44,89.47,89.39,89.47,4398.0,80.0342,80.061,79.9895,80.061,4398.0
2017-10-11 13:10:00,89.46,89.46,89.43,89.44,2800.0,80.0521,80.0521,80.0253,80.0342,2800.0
2017-10-11 13:15:00,89.46,89.49,89.42,89.44,4500.0,80.0521,80.0789,80.0163,80.0342,4500.0
2017-10-11 13:20:00,89.45,89.48,89.41,89.48,2500.0,80.0431,80.07,80.0074,80.07,2500.0
2017-10-11 13:25:00,89.45,89.45,89.34,89.34,4062.0,80.0431,80.0431,79.9447,79.9447,4062.0
2017-10-11 13:30:00,89.31,89.39,89.31,89.34,2900.0,79.9179,79.9895,79.9179,79.9447,2900.0
2017-10-11 13:35:00,89.34,89.34,89.26,89.34,5400.0,79.9447,79.9447,79.8731,79.9447,5400.0
2017-10-11 13:40:00,89.34,89.4,89.33,89.35,4600.0,79.9447,79.9984,79.9358,79.9537,4600.0
2017-10-11 13:45:00,89.37,89.38,89.33,89.36,3494.0,79.9716,79.9805,79.9358,79.9626,3494.0
2017-10-11 13:50:00,89.36,89.36,89.32,89.34,2800.0,79.9626,79.9626,79.9268,79.9447,2800.0
2017-10-11 13:55:00,89.32,89.35,89.27,89.28,3951.0,79.9268,79.9537,79.8821,79.891,3951.0
2017-10-11 14:00:00,89.26,89.34,89.25,89.33,2600.0,79.8731,79.9447,79.8642,79.9358,2600.0
2017-10-11 14:05:00,89.35,89.35,89.3,89.3,6356.0,79.9537,79.9537,79.9089,79.9089,6356.0
2017-10-11 14:10:00,89.3,89.31,89.27,89.3,2000.0,79.9089,79.9179,79.8821,79.9089,2000.0
2017-10-11 14:15:00,89.32,89.32,89.28,89.31,2800.0,79.9268,79.9268,79.891,79.9179,2800.0
2017-10-11 14:20:00,89.3,89.3,89.2,89.2,3411.0,79.9089,79.9089,79.8194,79.8194,3411.0
2017-10-11 14:25:00,89.22,89.23,89.18,89.21,4934.0,79.8373,79.8463,79.8015,79.8284,4934.0
2017-10-11 14:30:00,89.2,89.27,89.2,89.27,6185.0,79.8194,79.8821,79.8194,79.8821,6185.0
2017-10-11 14:35:00,89.27,89.31,89.25,89.28,4394.0,79.8821,79.9179,79.8642,79.891,4394.0
2017-10-11 14:40:00,89.26,89.31,89.26,89.29,4343.0,79.8731,79.9179,79.8731,79.9,4343.0
2017-10-11 14:45:00,89.31,89.35,89.23,89.3,8271.0,79.9179,79.9537,79.8463,79.9089,8271.0
2017-10-11 14:50:00,89.3,89.31,89.1,89.1,10847.0,79.9089,79.9179,79.73,79.73,10847.0
2017-10-11 14:55:00,89.1,89.25,89.09,89.22,7690.0,79.73,79.8642,79.721,79.8373,7690.0
2017-10-11 15:00:00,89.23,89.24,89.16,89.17,4563.0,79.8463,79.8552,79.7836,79.7926,4563.0
2017-10-11 15:05:00,89.17,89.24,89.16,89.24,8521.0,79.7926,79.8552,79.7836,79.8552,8521.0
2017-10-11 15:10:00,89.26,89.26,89.21,89.21,5316.0,79.8731,79.8731,79.8284,79.8284,5316.0
2017-10-11 15:15:00,89.2,89.23,89.18,89.18,5938.0,79.8194,79.8463,79.8015,79.8015,5938.0
2017-10-11 15:20:00,89.18,89.22,89.17,89.17,5433.0,79.8015,79.8373,79.7926,79.7926,5433.0
2017-10-11 15:25:00,89.16,89.17,89.11,89.15,8308.0,79.7836,79.7926,79.7389,79.7747,8308.0
2017-10-11 15:30:00,89.15,89.19,89.11,89.17,8289.0,79.7747,79.8105,79.7389,79.7926,8289.0
2017-10-11 15:35:00,89.16,89.17,89.09,89.09,14600.0,79.7836,79.7926,79.721,79.721,14600.0
2017-10-11 15:40:00,89.09,89.17,89.09,89.17,16868.0,79.721,79.7926,79.721,79.7926,16868.0
2017-10-11 15:45:00,89.18,89.23,89.18,89.23,10012.0,79.8015,79.8463,79.8015,79.8463,10012.0
2017-10-11 15:50:00,89.23,89.28,89.22,89.23,20219.0,79.8463,79.891,79.8373,79.8463,20219.0
2017-10-11 15:55:00,89.23,89.3,89.23,89.26,41551.0,79.8463,79.9089,79.8463,79.8731,41551.0
2017-10-12 09:30:00,89.19,89.19,88.95,88.96,10734.0,79.8105,79.8105,79.5957,79.6047,10734.0
2017-10-12 09:35:00,89.06,89.44,88.89,89.12,21022.0,79.6942,80.0342,79.542,79.7479,21022.0
2017-10-12 09:40:00,89.14,89.29,89.01,89.26,5478.0,79.7657,79.9,79.6494,79.8731,5478.0
2017-10-12 09:45:00,89.27,89.39,89.27,89.39,1400.0,79.8821,79.9895,79.8821,79.9895,1400.0
2017-10-12 09:50:00,89.41,89.59,89.41,89.59,1959.0,80.0074,80.1684,80.0074,80.1684,1959.0
2017-10-12 09:55:00,89.6,89.63,89.52,89.63,2100.0,80.1774,80.2042,80.1058,80.2042,2100.0
2017-10-12 10:00:00,89.64,89.65,89.5,89.61,3034.0,80.2132,80.2221,80.0879,80.1863,3034.0
2017-10-12 10:05:00,89.62,89.62,89.55,89.55,1646.0,80.1953,80.1953,80.1326,80.1326,1646.0
2017-10-12 10:10:00,89.55,89.71,89.52,89.69,5835.0,80.1326,80.2758,80.1058,80.2579,5835.0
2017-10-12 10:15:00,89.67,89.88,89.67,89.88,2646.0,80.24,80.4279,80.24,80.4279,2646.0
2017-10-12 10:20:00,89.89,89.91,89.81,89.83,2311.0,80.4369,80.4548,80.3653,80.3832,2311.0
2017-10-12 10:25:00,89.83,89.91,89.82,89.83,2960.0,80.3832,80.4548,80.3742,80.3832,2960.0
2017-10-12 10:30:00,89.86,89.94,89.84,89.93,1300.0,80.41,80.4816,80.3921,80.4727,1300.0
2017-10-12 10:35:00,89.95,89.97,89.93,89.94,2700.0,80.4906,80.5085,80.4727,80.4816,2700.0
2017-10-12 10:40:00,89.96,89.97,89.93,89.95,2501.0,80.4995,80.5085,80.4727,80.4906,2501.0
2017-10-12 10:45:00,89.92,89.94,89.89,89.92,3300.0,80.4637,80.4816,80.4369,80.4637,3300.0
2017-10-12 10:50:00,89.89,89.98,89.89,89.93,3000.0,80.4369,80.5174,80.4369,80.4727,3000.0
2017-10-12 10:55:00,89.9,89.95,89.9,89.95,1300.0,80.4458,80.4906,80.4458,80.4906,1300.0
2017-10-12 11:00:00,89.93,89.93,89.81,89.85,7400.0,80.4727,80.4727,80.3653,80.4011,7400.0
2017-10-12 11:05:00,89.85,89.89,89.85,89.87,2690.0,80.4011,80.4369,80.4011,80.419,2690.0
2017-10-12 11:10:00,89.85,89.98,89.85,89.97,4194.0,80.4011,80.5174,80.4011,80.5085,4194.0
2017-10-12 11:15:00,89.94,89.97,89.92,89.97,2706.0,80.4816,80.5085,80.4637,80.5085,2706.0
2017-10-12 11:20:00,89.95,89.97,89.92,89.95,2750.0,80.4906,80.5085,80.4637,80.4906,2750.0
2017-10-12 11:25:00,89.92,89.98,89.92,89.98,1800.0,80.4637,80.5174,80.4637,80.5174,1800.0
2017-10-12 11:30:00,89.97,90.1,89.96,90.04,15144.0,80.5085,80.6248,80.4995,80.5711,15144.0
2017-10-12 11:35:00,90.06,90.1,90.03,90.04,2658.0,80.589,80.6248,80.5622,80.5711,2658.0
2017-10-12 11:40:00,90.03,90.05,89.99,90.02,7996.0,80.5622,80.58,80.5264,80.5532,7996.0
2017-10-12 11:45:00,90.01,90.11,90.0,90.11,9642.0,80.5443,80.6337,80.5353,80.6337,9642.0
2017-10-12 11:50:00,90.09,90.11,90.05,90.06,3648.0,80.6158,80.6337,80.58,80.589,3648.0
2017-10-12 11:55:00,90.06,90.07,89.93,89.93,5442.0,80.589,80.5979,80.4727,80.4727,5442.0
2017-10-12 12:00:00,89.93,90.02,89.93,89.98,2700.0,80.4727,80.5532,80.4727,80.5174,2700.0
2017-10-12 12:05:00,90.02,90.05,90.0,90.05,3408.0,80.5532,80.58,80.5353,80.58,3408.0
2017-10-12 12:10:00,90.03,90.05,89.96,90.02,3719.0,80.5622,80.58,80.4995,80.5532,3719.0
2017-10-12 12:15:00,90.04,90.1,89.97,89.99,13454.0,80.5711,80.6248,80.5085,80.5264,13454.0
2017-10-12 12:20:00,89.98,90.06,89.97,89.98,7551.0,80.5174,80.589,80.5085,80.5174,7551.0
2017-10-12 12:25:00,89.97,90.0,89.97,89.99,3002.0,80.5085,80.5353,80.5085,80.5264,3002.0
2017-10-12 12:30:00,89.97,90.0,89.97,89.99,4400.0,80.5085,80.5353,80.5085,80.5264,4400.0
2017-10-12 12:35:00,89.99,90.0,89.95,89.95,2100.0,80.5264,80.5353,80.4906,80.4906,2100.0
2017-10-12 12:40:00,89.96,90.05,89.96,90.03,10339.0,80.4995,80.58,80.4995,80.5622,10339.0
2017-10-12 12:45:00,90.01,90.02,89.99,90.02,3543.0,80.5443,80.5532,80.5264,80.5532,3543.0
2017-10-12 12:50:00,90.0,90.05,90.0,90.03,3342.0,80.5353,80.58,80.5353,80.5622,3342.0
2017-10-12 12:55:00,90.05,90.12,90.04,90.11,6611.0,80.58,80.6427,80.5711,80.6337,6611.0
2017-10-12 13:00:00,90.11,90.17,90.1,90.16,6660.0,80.6337,80.6874,80.6248,80.6785,6660.0
2017-10-12 13:05:00,90.16,90.23,90.14,90.16,6119.0,80.6785,80.7411,80.6606,80.6785,6119.0
2017-10-12 13:10:00,90.14,90.17,90.14,90.15,8922.0,80.6606,80.6874,80.6606,80.6695,8922.0
2017-10-12 13:15:00,90.15,90.19,90.14,90.14,2673.0,80.6695,80.7053,80.6606,80.6606,2673.0
2017-10-12 13:20:00,90.12,90.15,90.12,90.14,8203.0,80.6427,80.6695,80.6427,80.6606,8203.0
2017-10-12 13:25:00,90.13,90.16,90.12,90.16,8249.0,80.6516,80.6785,80.6427,80.6785,8249.0
2017-10-12 13:30:00,90.15,90.22,90.05,90.08,29736.0,80.6695,80.7322,80.58,80.6069,29736.0
2017-10-12 13:35:00,90.06,90.07,90.03,90.06,4103.0,80.589,80.5979,80.5622,80.589,4103.0
2017-10-12 13:40:00,90.05,90.12,90.05,90.1,3605.0,80.58,80.6427,80.58,80.6248,3605.0
2017-10-12 13:45:00,90.1,90.14,90.1,90.12,3700.0,80.6248,80.6606,80.6248,80.6427,3700.0
2017-10-12 13:50:00,90.13,90.14,90.09,90.11,6001.0,80.6516,80.6606,80.6158,80.6337,6001.0
2017-10-12 13:55:00,90.13,90.14,90.09,90.09,3466.0,80.6516,80.6606,80.6158,80.6158,3466.0
2017-10-12 14:00:00,90.09,90.13,90.06,90.08,5198.0,80.6158,80.6516,80.589,80.6069,5198.0
2017-10-12 14:05:00,90.09,90.14,90.09,90.13,3884.0,80.6158,80.6606,80.6158,80.6516,3884.0
2017-10-12 14:10:00,90.13,90.13,90.09,90.09,5380.0,80.6516,80.6516,80.6158,80.6158,5380.0
2017-10-12 14:15:00,90.09,90.11,89.97,89.98,5783.0,80.6158,80.6337,80.5085,80.5174,5783.0
2017-10-12 14:20:00,89.99,90.0,89.96,89.96,6898.0,80.5264,80.5353,80.4995,80.4995,6898.0
2017-10-12 14:25:00,89.96,90.01,89.96,90.01,1722.0,80.4995,80.5443,80.4995,80.5443,1722.0
2017-10-12 14:30:00,89.99,90.06,89.96,90.0,12209.0,80.5264,80.589,80.4995,80.5353,12209.0
2017-10-12 14:35:00,89.99,90.02,89.98,90.01,5630.0,80.5264,80.5532,80.5174,80.5443,5630.0
2017-10-12 14:40:00,90.0,90.01,89.98,89.99,2113.0,80.5353,80.5443,80.5174,80.5264,2113.0
2017-10-12 14:45:00,89.99,90.01,89.91,89.91,10143.0,80.5264,80.5443,80.4548,80.4548,10143.0
2017-10-12 14:50:00,89.93,89.97,89.87,89.88,9709.0,80.4727,80.5085,80.419,80.4279,9709.0
2017-10-12 14:55:00,89.85,89.85,89.73,89.73,6124.0,80.4011,80.4011,80.2937,80.2937,6124.0
2017-10-12 15:00:00,89.76,89.85,89.75,89.84,4114.0,80.3205,80.4011,80.3116,80.3921,4114.0
2017-10-12 15:05:00,89.83,89.85,89.8,89.8,2400.0,80.3832,80.4011,80.3563,80.3563,2400.0
2017-10-12 15:10:00,89.81,89.88,89.81,89.87,5461.0,80.3653,80.4279,80.3653,80.419,5461.0
2017-10-12 15:15:00,89.88,89.88,89.86,89.87,2200.0,80.4279,80.4279,80.41,80.419,2200.0
2017-10-12 15:20:00,89.87,89.87,89.79,89.83,4586.0,80.419,80.419,80.3474,80.3832,4586.0
2017-10-12 15:25:00,89.83,89.84,89.82,89.82,3840.0,80.3832,80.3921,80.3742,80.3742,3840.0
2017-10-12 15:30:00,89.81,89.82,89.77,89.8,7652.0,80.3653,80.3742,80.3295,80.3563,7652.0
2017-10-12 15:35:00,89.81,89.82,89.72,89.72,6542.0,80.3653,80.3742,80.2848,80.2848,6542.0
2017-10-12 15:40:00,89.72,89.72,89.68,89.7,9294.0,80.2848,80.2848,80.249,80.2669,9294.0
2017-10-12 15:45:00,89.69,89.84,89.67,89.78,23969.0,80.2579,80.3921,80.24,80.3384,23969.0
2017-10-12 15:50:00,89.77,89.85,89.73,89.82,20486.0,80.3295,80.4011,80.2937,80.3742,20486.0
2017-10-12 15:55:00,89.81,89.87,89.76,89.83,50648.0,80.3653,80.419,80.3205,80.3832,50648.0
2017-10-13 09:30:00,90.0,90.07,89.91,89.92,9363.0,80.5353,80.5979,80.4548,80.4637,9363.0
2017-10-13 09:35:00,89.96,89.96,89.75,89.75,5715.0,80.4995,80.4995,80.3116,80.3116,5715.0
2017-10-13 09:40:00,89.68,89.68,89.51,89.67,6036.0,80.249,80.249,80.0968,80.24,6036.0
2017-10-13 09:45:00,89.73,89.8,89.58,89.8,5924.0,80.2937,80.3563,80.1595,80.3563,5924.0
2017-10-13 09:50:00,89.78,89.8,89.74,89.78,2854.0,80.3384,80.3563,80.3026,80.3384,2854.0
2017-10-13 09:55:00,89.77,89.95,89.76,89.89,14275.0,80.3295,80.4906,80.3205,80.4369,14275.0
2017-10-13 10:00:00,89.85,89.87,89.65,89.75,3500.0,80.4011,80.419,80.2221,80.3116,3500.0
2017-10-13 10:05:00,89.79,89.8,89.7,89.77,3100.0,80.3474,80.3563,80.2669,80.3295,3100.0
2017-10-13 10:10:00,89.78,89.89,89.75,89.84,3176.0,80.3384,80.4369,80.3116,80.3921,3176.0
2017-10-13 10:15:00,89.81,89.86,89.76,89.82,4877.0,80.3653,80.41,80.3205,80.3742,4877.0
2017-10-13 10:20:00,89.87,89.96,89.87,89.94,2700.0,80.419,80.4995,80.419,80.4816,2700.0
2017-10-13 10:25:00,89.94,89.94,89.77,89.87,4002.0,80.4816,80.4816,80.3295,80.419,4002.0
2017-10-13 10:30:00,89.88,89.88,89.82,89.87,2090.0,80.4279,80.4279,80.3742,80.419,2090.0
2017-10-13 10:35:00,89.87,89.87,89.78,89.81,21000.0,80.419,80.419,80.3384,80.3653,21000.0
2017-10-13 10:40:00,89.81,89.86,89.78,89.82,6822.0,80.3653,80.41,80.3384,80.3742,6822.0
2017-10-13 10:45:00,89.79,89.83,89.76,89.76,2900.0,80.3474,80.3832,80.3205,80.3205,2900.0
2017-10-13 10:50:00,89.75,89.81,89.73,89.79,1900.0,80.3116,80.3653,80.2937,80.3474,1900.0
2017-10-13 10:55:00,89.77,89.81,89.73,89.78,3990.0,80.3295,80.3653,80.2937,80.3384,3990.0
2017-10-13 11:00:00,89.81,89.93,89.8,89.92,8736.0,80.3653,80.4727,80.3563,80.4637,8736.0
2017-10-13 11:05:00,89.93,89.96,89.91,89.93,2998.0,80.4727,80.4995,80.4548,80.4727,2998.0
2017-10-13 11:10:00,89.94,89.96,89.89,89.91,4010.0,80.4816,80.4995,80.4369,80.4548,4010.0
2017-10-13 11:15:00,89.9,89.95,89.89,89.95,3300.0,80.4458,80.4906,80.4369,80.4906,3300.0
2017-10-13 11:20:00,89.93,89.96,89.9,89.95,3571.0,80.4727,80.4995,80.4458,80.4906,3571.0
2017-10-13 11:25:00,89.94,90.04,89.92,90.04,19675.0,80.4816,80.5711,80.4637,80.5711,19675.0
2017-10-13 11:30:00,90.04,90.07,90.0,90.04,17846.0,80.5711,80.5979,80.5353,80.5711,17846.0
2017-10-13 11:35:00,90.05,90.05,90.03,90.05,4045.0,80.58,80.58,80.5622,80.58,4045.0
2017-10-13 11:40:00,90.05,90.05,89.99,89.99,3724.0,80.58,80.58,80.5264,80.5264,3724.0
2017-10-13 11:45:00,90.0,90.02,89.97,90.0,1917.0,80.5353,80.5532,80.5085,80.5353,1917.0
2017-10-13 11:50:00,90.02,90.02,89.97,89.98,2934.0,80.5532,80.5532,80.5085,80.5174,2934.0
2017-10-13 11:55:00,89.97,89.97,89.85,89.87,1700.0,80.5085,80.5085,80.4011,80.419,1700.0
2017-10-13 12:00:00,89.83,89.84,89.8,89.81,2400.0,80.3832,80.3921,80.3563,80.3653,2400.0
2017-10-13 12:05:00,89.82,89.84,89.82,89.83,1072.0,80.3742,80.3921,80.3742,80.3832,1072.0
2017-10-13 12:10:00,89.84,89.85,89.82,89.83,2275.0,80.3921,80.4011,80.3742,80.3832,2275.0
2017-10-13 12:15:00,89.86,90.04,89.86,90.02,3576.0,80.41,80.5711,80.41,80.5532,3576.0
2017-10-13 12:20:00,90.02,90.06,90.02,90.05,5860.0,80.5532,80.589,80.5532,80.58,5860.0
2017-10-13 12:25:00,90.06,90.09,90.04,90.05,5887.0,80.589,80.6158,80.5711,80.58,5887.0
2017-10-13 12:30:00,90.05,90.09,90.02,90.02,9031.0,80.58,80.6158,80.5532,80.5532,9031.0
2017-10-13 12:35:00,90.0,90.0,89.97,89.99,900.0,80.5353,80.5353,80.5085,80.5264,900.0
2017-10-13 12:40:00,89.98,90.0,89.96,89.97,1672.0,80.5174,80.5353,80.4995,80.5085,1672.0
2017-10-13 12:45:00,89.95,89.98,89.95,89.95,1380.0,80.4906,80.5174,80.4906,80.4906,1380.0
2017-10-13 12:50:00,89.95,89.95,89.89,89.91,2820.0,80.4906,80.4906,80.4369,80.4548,2820.0
2017-10-13 12:55:00,89.9,89.93,89.9,89.91,2477.0,80.4458,80.4727,80.4458,80.4548,2477.0
2017-10-13 13:00:00,89.91,89.94,89.89,89.94,2000.0,80.4548,80.4816,80.4369,80.4816,2000.0
2017-10-13 13:05:00,89.94,89.97,89.94,89.97,1706.0,80.4816,80.5085,80.4816,80.5085,1706.0
2017-10-13 13:10:00,89.97,90.08,89.97,90.08,5249.0,80.5085,80.6069,80.5085,80.6069,5249.0
2017-10-13 13:15:00,90.06,90.12,90.06,90.11,1300.0,80.589,80.6427,80.589,80.6337,1300.0
2017-10-13 13:20:00,90.11,90.16,90.09,90.09,4579.0,80.6337,80.6785,80.6158,80.6158,4579.0
2017-10-13 13:25:00,90.05,90.05,90.03,90.04,918.0,80.58,80.58,80.5622,80.5711,918.0
2017-10-13 13:30:00,90.05,90.05,90.01,90.05,2489.0,80.58,80.58,80.5443,80.58,2489.0
2017-10-13 13:35:00,90.04,90.06,90.04,90.05,1521.0,80.5711,80.589,80.5711,80.58,1521.0
2017-10-13 13:40:00,90.05,90.06,89.95,89.95,4164.0,80.58,80.589,80.4906,80.4906,4164.0
2017-10-13 13:45:00,89.96,89.96,89.93,89.96,2170.0,80.4995,80.4995,80.4727,80.4995,2170.0
2017-10-13 13:50:00,89.96,89.97,89.93,89.95,1432.0,80.4995,80.5085,80.4727,80.4906,1432.0
2017-10-13 13:55:00,89.94,89.96,89.88,89.88,2743.0,80.4816,80.4995,80.4279,80.4279,2743.0
2017-10-13 14:00:00,89.88,89.99,89.88,89.98,7316.0,80.4279,80.5264,80.4279,80.5174,7316.0
2017-10-13 14:05:00,89.97,90.03,89.95,89.98,8939.0,80.5085,80.5622,80.4906,80.5174,8939.0
2017-10-13 14:10:00,90.0,90.04,89.99,90.03,12506.0,80.5353,80.5711,80.5264,80.5622,12506.0
2017-10-13 14:15:00,90.02,90.05,90.01,90.01,11835.0,80.5532,80.58,80.5443,80.5443,11835.0
2017-10-13 14:20:00,89.99,90.0,89.95,89.99,2300.0,80.5264,80.5353,80.4906,80.5264,2300.0
2017-10-13 14:25:00,89.99,90.03,89.96,89.96,11773.0,80.5264,80.5622,80.4995,80.4995,11773.0
2017-10-13 14:30:00,89.96,90.03,89.96,89.98,3000.0,80.4995,80.5622,80.4995,80.5174,3000.0
2017-10-13 14:35:00,89.97,90.01,89.95,89.95,1491.0,80.5085,80.5443,80.4906,80.4906,1491.0
2017-10-13 14:40:00,89.98,89.98,89.88,89.89,4100.0,80.5174,80.5174,80.4279,80.4369,4100.0
2017-10-13 14:45:00,89.91,89.92,89.88,89.89,3264.0,80.4548,80.4637,80.4279,80.4369,3264.0
2017-10-13 14:50:00,89.89,89.89,89.83,89.85,3778.0,80.4369,80.4369,80.3832,80.4011,3778.0
2017-10-13 14:55:00,89.85,89.86,89.83,89.84,1439.0,80.4011,80.41,80.3832,80.3921,1439.0
2017-10-13 15:00:00,89.85,89.85,89.81,89.82,4900.0,80.4011,80.4011,80.3653,80.3742,4900.0
2017-10-13 15:05:00,89.83,89.88,89.82,89.87,3418.0,80.3832,80.4279,80.3742,80.419,3418.0
2017-10-13 15:10:00,89.87,89.88,89.86,89.87,3900.0,80.419,80.4279,80.41,80.419,3900.0
2017-10-13 15:15:00,89.88,89.93,89.88,89.91,6976.0,80.4279,80.4727,80.4279,80.4548,6976.0
2017-10-13 15:20:00,89.92,89.92,89.89,89.9,5100.0,80.4637,80.4637,80.4369,80.4458,5100.0
2017-10-13 15:25:00,89.9,89.93,89.9,89.93,4393.0,80.4458,80.4727,80.4458,80.4727,4393.0
2017-10-13 15:30:00,89.93,89.98,89.92,89.97,8257.0,80.4727,80.5174,80.4637,80.5085,8257.0
2017-10-13 15:35:00,89.98,90.03,89.93,89.96,12965.0,80.5174,80.5622,80.4727,80.4995,12965.0
2017-10-13 15:40:00,89.97,90.0,89.92,89.98,11491.0,80.5085,80.5353,80.4637,80.5174,11491.0
2017-10-13 15:45:00,89.98,89.98,89.9,89.92,12243.0,80.5174,80.5174,80.4458,80.4637,12243.0
2017-10-13 15:50:00,89.92,89.95,89.91,89.94,12063.0,80.4637,80.4906,80.4548,80.4816,12063.0
2017-10-13 15:55:00,89.94,89.97,89.9,89.97,45523.0,80.4816,80.5085,80.4458,80.5085,45523.0
2017-10-16 09:30:00,89.93,90.02,89.77,89.85,16455.0,80.4727,80.5532,80.3295,80.4011,16455.0
2017-10-16 09:35:00,89.89,89.93,89.57,89.57,3418.0,80.4369,80.4727,80.1505,80.1505,3418.0
2017-10-16 09:40:00,89.58,89.58,89.52,89.52,1600.0,80.1595,80.1595,80.1058,80.1058,1600.0
2017-10-16 09:45:00,89.53,89.53,89.47,89.48,1534.0,80.1147,80.1147,80.061,80.07,1534.0
2017-10-16 09:50:00,89.5,89.5,89.42,89.44,1748.0,80.0879,80.0879,80.0163,80.0342,1748.0
2017-10-16 09:55:00,89.42,89.47,89.42,89.47,1592.0,80.0163,80.061,80.0163,80.061,1592.0
2017-10-16 10:00:00,89.48,89.49,89.42,89.43,5035.0,80.07,80.0789,80.0163,80.0253,5035.0
2017-10-16 10:05:00,89.43,89.48,89.4,89.41,2860.0,80.0253,80.07,79.9984,80.0074,2860.0
2017-10-16 10:10:00,89.47,89.47,89.46,89.46,200.0,80.061,80.061,80.0521,80.0521,200.0
2017-10-16 10:15:00,89.51,89.51,89.41,89.41,4200.0,80.0968,80.0968,80.0074,80.0074,4200.0
2017-10-16 10:20:00,89.47,89.47,89.28,89.35,11547.0,80.061,80.061,79.891,79.9537,11547.0
2017-10-16 10:25:00,89.28,89.4,89.28,89.33,16600.0,79.891,79.9984,79.891,79.9358,16600.0
2017-10-16 10:30:00,89.33,89.43,89.33,89.41,3845.0,79.9358,80.0253,79.9358,80.0074,3845.0
2017-10-16 10:35:00,89.42,89.5,89.39,89.5,4153.0,80.0163,80.0879,79.9895,80.0879,4153.0
2017-10-16 10:40:00,89.49,89.61,89.49,89.55,5450.0,80.0789,80.1863,80.0789,80.1326,5450.0
2017-10-16 10:45:00,89.56,89.6,89.55,89.56,2100.0,80.1416,80.1774,80.1326,80.1416,2100.0
2017-10-16 10:50:00,89.57,89.64,89.57,89.64,4006.0,80.1505,80.2132,80.1505,80.2132,4006.0
2017-10-16 10:55:00,89.63,89.66,89.63,89.66,801.0,80.2042,80.2311,80.2042,80.2311,801.0
2017-10-16 11:00:00,89.65,89.69,89.64,89.64,4504.0,80.2221,80.2579,80.2132,80.2132,4504.0
2017-10-16 11:05:00,89.62,89.63,89.55,89.56,1193.0,80.1953,80.2042,80.1326,80.1416,1193.0
2017-10-16 11:10:00,89.59,89.59,89.51,89.57,4001.0,80.1684,80.1684,80.0968,80.1505,4001.0
2017-10-16 11:15:00,89.54,89.55,89.5,89.55,1002.0,80.1237,80.1326,80.0879,80.1326,1002.0
2017-10-16 11:20:00,89.52,89.52,89.47,89.49,1170.0,80.1058,80.1058,80.061,80.0789,1170.0
2017-10-16 11:25:00,89.48,89.49,89.44,89.44,1752.0,80.07,80.0789,80.0342,80.0342,1752.0
2017-10-16 11:30:00,89.42,89.47,89.42,89.43,400.0,80.0163,80.061,80.0163,80.0253,400.0
2017-10-16 11:35:00,89.43,89.43,89.38,89.41,1600.0,80.0253,80.0253,79.9805,80.0074,1600.0
2017-10-16 11:40:00,89.42,89.54,89.42,89.49,1747.0,80.0163,80.1237,80.0163,80.0789,1747.0
2017-10-16 11:45:00,89.49,89.52,89.46,89.5,1054.0,80.0789,80.1058,80.0521,80.0879,1054.0
2017-10-16 11:50:00,89.47,89.49,89.47,89.47,1172.0,80.061,80.0789,80.061,80.061,1172.0
2017-10-16 11:55:00,89.44,89.47,89.43,89.44,3363.0,80.0342,80.061,80.0253,80.0342,3363.0
2017-10-16 12:00:00,89.48,89.48,89.47,89.47,200.0,80.07,80.07,80.061,80.061,200.0
2017-10-16 12:05:00,89.47,89.47,89.4,89.42,1590.0,80.061,80.061,79.9984,80.0163,1590.0
2017-10-16 12:10:00,89.41,89.5,89.41,89.45,2416.0,80.0074,80.0879,80.0074,80.0431,2416.0
2017-10-16 12:15:00,89.42,89.44,89.39,89.43,2345.0,80.0163,80.0342,79.9895,80.0253,2345.0
2017-10-16 12:20:00,89.42,89.52,89.37,89.52,2885.0,80.0163,80.1058,79.9716,80.1058,2885.0
2017-10-16 12:25:00,89.52,89.56,89.52,89.56,1000.0,80.1058,80.1416,80.1058,80.1416,1000.0
2017-10-16 12:30:00,89.57,89.62,89.54,89.58,3459.0,80.1505,80.1953,80.1237,80.1595,3459.0
2017-10-16 12:35:00,89.58,89.6,89.52,89.57,8287.0,80.1595,80.1774,80.1058,80.1505,8287.0
2017-10-16 12:40:00,89.6,89.62,89.58,89.62,3206.0,80.1774,80.1953,80.1595,80.1953,3206.0
2017-10-16 12:45:00,89.63,89.65,89.62,89.65,1042.0,80.2042,80.2221,80.1953,80.2221,1042.0
2017-10-16 12:50:00,89.7,89.75,89.66,89.67,3100.0,80.2669,80.3116,80.2311,80.24,3100.0
2017-10-16 12:55:00,89.62,89.63,89.61,89.61,5800.0,80.1953,80.2042,80.1863,80.1863,5800.0
2017-10-16 13:00:00,89.63,89.81,89.61,89.78,7600.0,80.2042,80.3653,80.1863,80.3384,7600.0
2017-10-16 13:05:00,89.8,89.87,89.76,89.82,7638.0,80.3563,80.419,80.3205,80.3742,7638.0
2017-10-16 13:10:00,89.81,89.89,89.8,89.89,1500.0,80.3653,80.4369,80.3563,80.4369,1500.0
2017-10-16 13:15:00,89.93,89.94,89.85,89.85,2947.0,80.4727,80.4816,80.4011,80.4011,2947.0
2017-10-16 13:20:00,89.86,89.86,89.77,89.8,6593.0,80.41,80.41,80.3295,80.3563,6593.0
2017-10-16 13:25:00,89.78,89.85,89.76,89.85,3155.0,80.3384,80.4011,80.3205,80.4011,3155.0
2017-10-16 13:30:00,89.86,89.94,89.83,89.94,1686.0,80.41,80.4816,80.3832,80.4816,1686.0
2017-10-16 13:35:00,89.95,89.95,89.84,89.84,4417.0,80.4906,80.4906,80.3921,80.3921,4417.0
2017-10-16 13:40:00,89.82,89.86,89.81,89.81,2200.0,80.3742,80.41,80.3653,80.3653,2200.0
2017-10-16 13:45:00,89.82,89.85,89.81,89.84,2500.0,80.3742,80.4011,80.3653,80.3921,2500.0
2017-10-16 13:50:00,89.87,89.92,89.87,89.92,1300.0,80.419,80.4637,80.419,80.4637,1300.0
2017-10-16 13:55:00,89.93,89.93,89.84,89.84,3825.0,80.4727,80.4727,80.3921,80.3921,3825.0
2017-10-16 14:00:00,89.85,89.85,89.75,89.75,2667.0,80.4011,80.4011,80.3116,80.3116,2667.0
2017-10-16 14:05:00,89.74,89.8,89.74,89.79,2100.0,80.3026,80.3563,80.3026,80.3474,2100.0
2017-10-16 14:10:00,89.84,89.87,89.83,89.83,1841.0,80.3921,80.419,80.3832,80.3832,1841.0
2017-10-16 14:15:00,89.82,89.83,89.82,89.83,200.0,80.3742,80.3832,80.3742,80.3832,200.0
2017-10-16 14:20:00,89.87,89.92,89.78,89.81,4448.0,80.419,80.4637,80.3384,80.3653,4448.0
2017-10-16 14:25:00,89.81,89.82,89.74,89.74,3687.0,80.3653,80.3742,80.3026,80.3026,3687.0
2017-10-16 14:30:00,89.73,89.77,89.71,89.75,2301.0,80.2937,80.3295,80.2758,80.3116,2301.0
2017-10-16 14:35:00,89.75,89.75,89.68,89.69,2937.0,80.3116,80.3116,80.249,80.2579,2937.0
2017-10-16 14:40:00,89.68,89.7,89.64,89.67,1600.0,80.249,80.2669,80.2132,80.24,1600.0
2017-10-16 14:45:00,89.67,89.67,89.6,89.63,3333.0,80.24,80.24,80.1774,80.2042,3333.0
2017-10-16 14:50:00,89.61,89.61,89.54,89.59,2302.0,80.1863,80.1863,80.1237,80.1684,2302.0
2017-10-16 14:55:00,89.6,89.62,89.58,89.61,3324.0,80.1774,80.1953,80.1595,80.1863,3324.0
2017-10-16 15:00:00,89.63,89.72,89.57,89.57,6605.0,80.2042,80.2848,80.1505,80.1505,6605.0
2017-10-16 15:05:00,89.61,89.72,89.61,89.69,2032.0,80.1863,80.2848,80.1863,80.2579,2032.0
2017-10-16 15:10:00,89.66,89.66,89.56,89.56,6404.0,80.2311,80.2311,80.1416,80.1416,6404.0
2017-10-16 15:15:00,89.56,89.59,89.5,89.52,4443.0,80.1416,80.1684,80.0879,80.1058,4443.0
2017-10-16 15:20:00,89.53,89.53,89.51,89.52,1800.0,80.1147,80.1147,80.0968,80.1058,1800.0
2017-10-16 15:25:00,89.57,89.57,89.5,89.52,3310.0,80.1505,80.1505,80.0879,80.1058,3310.0
2017-10-16 15:30:00,89.5,89.53,89.47,89.53,4501.0,80.0879,80.1147,80.061,80.1147,4501.0
2017-10-16 15:35:00,89.53,89.53,89.46,89.46,9315.0,80.1147,80.1147,80.0521,80.0521,9315.0
2017-10-16 15:40:00,89.45,89.45,89.39,89.41,8181.0,80.0431,80.0431,79.9895,80.0074,8181.0
2017-10-16 15:45:00,89.4,89.41,89.36,89.4,9994.0,79.9984,80.0074,79.9626,79.9984,9994.0
2017-10-16 15:50:00,89.41,89.46,89.37,89.37,14883.0,80.0074,80.0521,79.9716,79.9716,14883.0
2017-10-16 15:55:00,89.36,89.39,89.31,89.37,44979.0,79.9626,79.9895,79.9179,79.9716,44979.0
2017-10-17 09:30:00,89.09,89.3,89.02,89.3,11347.0,79.721,79.9089,79.6584,79.9089,11347.0
2017-10-17 09:35:00,89.18,89.18,89.15,89.15,382.0,79.8015,79.8015,79.7747,79.7747,382.0
2017-10-17 09:40:00,89.16,89.16,88.81,88.81,6143.0,79.7836,79.7836,79.4705,79.4705,6143.0
2017-10-17 09:45:00,88.83,88.95,88.82,88.88,3609.0,79.4883,79.5957,79.4794,79.5331,3609.0
2017-10-17 09:50:00,88.88,88.9,88.68,88.76,4637.0,79.5331,79.551,79.3541,79.4257,4637.0
2017-10-17 09:55:00,88.76,88.97,88.75,88.92,1288.0,79.4257,79.6136,79.4168,79.5689,1288.0
2017-10-17 10:00:00,88.91,88.93,88.83,88.9,4093.0,79.5599,79.5778,79.4883,79.551,4093.0
2017-10-17 10:05:00,88.87,88.97,88.86,88.9,3400.0,79.5241,79.6136,79.5152,79.551,3400.0
2017-10-17 10:10:00,88.9,88.9,88.79,88.8,1800.0,79.551,79.551,79.4526,79.4615,1800.0
2017-10-17 10:15:00,88.79,88.79,88.67,88.71,1400.0,79.4526,79.4526,79.3452,79.381,1400.0
2017-10-17 10:20:00,88.78,88.8,88.71,88.71,1461.0,79.4436,79.4615,79.381,79.381,1461.0
2017-10-17 10:25:00,88.66,88.88,88.66,88.87,1991.0,79.3362,79.5331,79.3362,79.5241,1991.0
2017-10-17 10:30:00,88.9,88.96,88.83,88.83,1565.0,79.551,79.6047,79.4883,79.4883,1565.0
2017-10-17 10:35:00,88.88,88.93,88.87,88.87,2089.0,79.5331,79.5778,79.5241,79.5241,2089.0
2017-10-17 10:40:00,88.88,88.88,88.71,88.71,2512.0,79.5331,79.5331,79.381,79.381,2512.0
2017-10-17 10:45:00,88.72,88.75,88.71,88.72,3600.0,79.3899,79.4168,79.381,79.3899,3600.0
2017-10-17 10:50:00,88.72,88.79,88.67,88.71,10785.0,79.3899,79.4526,79.3452,79.381,10785.0
2017-10-17 10:55:00,88.69,88.75,88.6,88.6,3412.0,79.3631,79.4168,79.2825,79.2825,3412.0
2017-10-17 11:00:00,88.63,88.71,88.63,88.68,2400.0,79.3094,79.381,79.3094,79.3541,2400.0
2017-10-17 11:05:00,88.71,88.73,88.7,88.71,1148.0,79.381,79.3989,79.372,79.381,1148.0
2017-10-17 11:10:00,88.7,88.71,88.62,88.62,2681.0,79.372,79.381,79.3004,79.3004,2681.0
2017-10-17 11:15:00,88.61,88.67,88.57,88.65,5179.0,79.2915,79.3452,79.2557,79.3273,5179.0
2017-10-17 11:20:00,88.67,88.68,88.59,88.59,1909.0,79.3452,79.3541,79.2736,79.2736,1909.0
2017-10-17 11:25:00,88.59,88.64,88.53,88.64,3905.0,79.2736,79.3183,79.2199,79.3183,3905.0
2017-10-17 11:30:00,88.68,88.74,88.67,88.74,1400.0,79.3541,79.4078,79.3452,79.4078,1400.0
2017-10-17 11:35:00,88.75,88.75,88.68,88.7,4300.0,79.4168,79.4168,79.3541,79.372,4300.0
2017-10-17 11:40:00,88.7,88.74,88.7,88.74,900.0,79.372,79.4078,79.372,79.4078,900.0
2017-10-17 11:45:00,88.72,88.74,88.71,88.72,3200.0,79.3899,79.4078,79.381,79.3899,3200.0
2017-10-17 11:50:00,88.72,88.86,88.72,88.85,2600.0,79.3899,79.5152,79.3899,79.5062,2600.0
2017-10-17 11:55:00,88.83,88.95,88.82,88.93,1700.0,79.4883,79.5957,79.4794,79.5778,1700.0
2017-10-17 12:00:00,88.93,88.97,88.91,88.92,1960.0,79.5778,79.6136,79.5599,79.5689,1960.0
2017-10-17 12:05:00,88.91,88.95,88.9,88.9,2550.0,79.5599,79.5957,79.551,79.551,2550.0
2017-10-17 12:10:00,88.94,88.95,88.92,88.94,1300.0,79.5868,79.5957,79.5689,79.5868,1300.0
2017-10-17 12:15:00,88.96,88.96,88.83,88.83,3439.0,79.6047,79.6047,79.4883,79.4883,3439.0
2017-10-17 12:20:00,88.84,88.85,88.76,88.79,3973.0,79.4973,79.5062,79.4257,79.4526,3973.0
2017-10-17 12:25:00,88.81,88.83,88.81,88.81,3237.0,79.4705,79.4883,79.4705,79.4705,3237.0
2017-10-17 12:30:00,88.82,88.83,88.72,88.75,6399.0,79.4794,79.4883,79.3899,79.4168,6399.0
2017-10-17 12:35:00,88.73,88.73,88.67,88.67,1452.0,79.3989,79.3989,79.3452,79.3452,1452.0
2017-10-17 12:40:00,88.66,88.7,88.66,88.68,2000.0,79.3362,79.372,79.3362,79.3541,2000.0
2017-10-17 12:45:00,88.7,88.77,88.7,88.71,11032.0,79.372,79.4347,79.372,79.381,11032.0
2017-10-17 12:50:00,88.71,88.71,88.63,88.7,2300.0,79.381,79.381,79.3094,79.372,2300.0
2017-10-17 12:55:00,88.7,88.76,88.69,88.71,3546.0,79.372,79.4257,79.3631,79.381,3546.0
2017-10-17 13:00:00,88.73,88.74,88.67,88.67,2201.0,79.3989,79.4078,79.3452,79.3452,2201.0
2017-10-17 13:05:00,88.67,88.74,88.67,88.7,2637.0,79.3452,79.4078,79.3452,79.372,2637.0
2017-10-17 13:10:00,88.71,88.78,88.71,88.76,4600.0,79.381,79.4436,79.381,79.4257,4600.0
2017-10-17 13:15:00,88.77,88.78,88.69,88.7,3800.0,79.4347,79.4436,79.3631,79.372,3800.0
2017-10-17 13:20:00,88.69,88.75,88.67,88.67,2800.0,79.3631,79.4168,79.3452,79.3452,2800.0
2017-10-17 13:25:00,88.62,88.69,88.58,88.69,1963.0,79.3004,79.3631,79.2646,79.3631,1963.0
2017-10-17 13:30:00,88.67,88.7,88.66,88.68,2931.0,79.3452,79.372,79.3362,79.3541,2931.0
2017-10-17 13:35:00,88.68,88.75,88.67,88.69,6008.0,79.3541,79.4168,79.3452,79.3631,6008.0
2017-10-17 13:40:00,88.68,88.73,88.68,88.7,1071.0,79.3541,79.3989,79.3541,79.372,1071.0
2017-10-17 13:45:00,88.73,88.73,88.59,88.63,17122.0,79.3989,79.3989,79.2736,79.3094,17122.0
2017-10-17 13:50:00,88.65,88.67,88.58,88.61,6176.0,79.3273,79.3452,79.2646,79.2915,6176.0
2017-10-17 13:55:00,88.61,88.64,88.61,88.63,2500.0,79.2915,79.3183,79.2915,79.3094,2500.0
2017-10-17 14:00:00,88.66,88.67,88.62,88.64,4474.0,79.3362,79.3452,79.3004,79.3183,4474.0
2017-10-17 14:05:00,88.63,88.65,88.6,88.64,1200.0,79.3094,79.3273,79.2825,79.3183,1200.0
2017-10-17 14:10:00,88.64,88.68,88.63,88.68,4990.0,79.3183,79.3541,79.3094,79.3541,4990.0
2017-10-17 14:15:00,88.68,88.69,88.64,88.65,4400.0,79.3541,79.3631,79.3183,79.3273,4400.0
2017-10-17 14:20:00,88.65,88.66,88.62,88.63,3703.0,79.3273,79.3362,79.3004,79.3094,3703.0
2017-10-17 14:25:00,88.64,88.64,88.61,88.62,4146.0,79.3183,79.3183,79.2915,79.3004,4146.0
2017-10-17 14:30:00,88.61,88.64,88.61,88.63,2255.0,79.2915,79.3183,79.2915,79.3094,2255.0
2017-10-17 14:35:00,88.61,88.67,88.61,88.64,6297.0,79.2915,79.3452,79.2915,79.3183,6297.0
2017-10-17 14:40:00,88.64,88.71,88.64,88.7,2500.0,79.3183,79.381,79.3183,79.372,2500.0
2017-10-17 14:45:00,88.7,88.71,88.69,88.7,2350.0,79.372,79.381,79.3631,79.372,2350.0
2017-10-17 14:50:00,88.7,88.71,88.65,88.65,6018.0,79.372,79.381,79.3273,79.3273,6018.0
2017-10-17 14:55:00,88.66,88.66,88.61,88.62,4197.0,79.3362,79.3362,79.2915,79.3004,4197.0
2017-10-17 15:00:00,88.63,88.63,88.6,88.61,6414.0,79.3094,79.3094,79.2825,79.2915,6414.0
2017-10-17 15:05:00,88.61,88.63,88.56,88.62,11770.0,79.2915,79.3094,79.2467,79.3004,11770.0
2017-10-17 15:10:00,88.63,88.69,88.63,88.65,14175.0,79.3094,79.3631,79.3094,79.3273,14175.0
2017-10-17 15:15:00,88.67,88.69,88.63,88.66,4312.0,79.3452,79.3631,79.3094,79.3362,4312.0
2017-10-17 15:20:00,88.65,88.65,88.62,88.63,6417.0,79.3273,79.3273,79.3004,79.3094,6417.0
2017-10-17 15:25:00,88.64,88.69,88.63,88.67,6950.0,79.3183,79.3631,79.3094,79.3452,6950.0
2017-10-17 15:30:00,88.69,88.75,88.69,88.75,6894.0,79.3631,79.4168,79.3631,79.4168,6894.0
2017-10-17 15:35:00,88.75,88.82,88.74,88.82,10186.0,79.4168,79.4794,79.4078,79.4794,10186.0
2017-10-17 15:40:00,88.82,88.84,88.78,88.8,19750.0,79.4794,79.4973,79.4436,79.4615,19750.0
2017-10-17 15:45:00,88.78,88.78,88.71,88.75,12499.0,79.4436,79.4436,79.381,79.4168,12499.0
2017-10-17 15:50:00,88.76,88.87,88.74,88.87,14113.0,79.4257,79.5241,79.4078,79.5241,14113.0
2017-10-17 15:55:00,88.85,88.95,88.85,88.9,32651.0,79.5062,79.5957,79.5062,79.551,32651.0
2017-10-18 09:30:00,89.15,89.15,88.83,88.84,5162.0,79.7747,79.7747,79.4883,79.4973,5162.0
2017-10-18 09:35:00,88.73,88.96,88.72,88.96,3018.0,79.3989,79.6047,79.3899,79.6047,3018.0
2017-10-18 09:40:00,88.92,88.92,88.69,88.75,3678.0,79.5689,79.5689,79.3631,79.4168,3678.0
2017-10-18 09:45:00,88.71,88.73,88.57,88.57,2000.0,79.381,79.3989,79.2557,79.2557,2000.0
2017-10-18 09:50:00,88.54,88.56,88.53,88.54,1753.0,79.2288,79.2467,79.2199,79.2288,1753.0
2017-10-18 09:55:00,88.5,88.51,88.31,88.35,3443.0,79.1931,79.202,79.023,79.0588,3443.0
2017-10-18 10:00:00,88.41,88.42,88.34,88.34,1550.0,79.1125,79.1215,79.0499,79.0499,1550.0
2017-10-18 10:05:00,88.33,88.36,88.25,88.34,2515.0,79.0409,79.0678,78.9693,79.0499,2515.0
2017-10-18 10:10:00,88.35,88.35,88.3,88.34,1600.0,79.0588,79.0588,79.0141,79.0499,1600.0
2017-10-18 10:15:00,88.33,88.33,88.23,88.23,3390.0,79.0409,79.0409,78.9514,78.9514,3390.0
2017-10-18 10:20:00,88.19,88.23,88.07,88.21,8409.0,78.9157,78.9514,78.8083,78.9335,8409.0
2017-10-18 10:25:00,88.19,88.19,88.06,88.13,7495.0,78.9157,78.9157,78.7993,78.862,7495.0
2017-10-18 10:30:00,88.17,88.17,88.1,88.15,3244.0,78.8978,78.8978,78.8351,78.8799,3244.0
2017-10-18 10:35:00,88.15,88.26,88.14,88.26,4098.0,78.8799,78.9783,78.8709,78.9783,4098.0
2017-10-18 10:40:00,88.24,88.27,88.22,88.27,2700.0,78.9604,78.9872,78.9425,78.9872,2700.0
2017-10-18 10:45:00,88.27,88.36,88.26,88.36,5007.0,78.9872,79.0678,78.9783,79.0678,5007.0
2017-10-18 10:50:00,88.39,88.45,88.36,88.44,2600.0,79.0946,79.1483,79.0678,79.1394,2600.0
2017-10-18 10:55:00,88.49,88.62,88.45,88.62,2935.0,79.1841,79.3004,79.1483,79.3004,2935.0
2017-10-18 11:00:00,88.65,88.67,88.58,88.67,1828.0,79.3273,79.3452,79.2646,79.3452,1828.0
2017-10-18 11:05:00,88.69,88.71,88.67,88.69,1951.0,79.3631,79.381,79.3452,79.3631,1951.0
2017-10-18 11:10:00,88.69,88.72,88.66,88.71,3257.0,79.3631,79.3899,79.3362,79.381,3257.0
2017-10-18 11:15:00,88.72,88.72,88.55,88.55,2847.0,79.3899,79.3899,79.2378,79.2378,2847.0
2017-10-18 11:20:00,88.58,88.63,88.58,88.62,2028.0,79.2646,79.3094,79.2646,79.3004,2028.0
2017-10-18 11:25:00,88.59,88.59,88.52,88.58,3040.0,79.2736,79.2736,79.2109,79.2646,3040.0
2017-10-18 11:30:00,88.58,88.58,88.56,88.56,400.0,79.2646,79.2646,79.2467,79.2467,400.0
2017-10-18 11:35:00,88.56,88.68,88.56,88.66,2908.0,79.2467,79.3541,79.2467,79.3362,2908.0
2017-10-18 11:40:00,88.66,88.66,88.6,88.6,700.0,79.3362,79.3362,79.2825,79.2825,700.0
2017-10-18 11:45:00,88.6,88.75,88.6,88.75,1772.0,79.2825,79.4168,79.2825,79.4168,1772.0
2017-10-18 11:50:00,88.76,88.83,88.72,88.83,1131.0,79.4257,79.4883,79.3899,79.4883,1131.0
2017-10-18 11:55:00,88.83,88.84,88.79,88.79,2463.0,79.4883,79.4973,79.4526,79.4526,2463.0
2017-10-18 12:00:00,88.8,88.96,88.8,88.92,3110.0,79.4615,79.6047,79.4615,79.5689,3110.0
2017-10-18 12:05:00,88.95,89.02,88.95,88.98,3388.0,79.5957,79.6584,79.5957,79.6226,3388.0
2017-10-18 12:10:00,88.97,88.98,88.91,88.92,4204.0,79.6136,79.6226,79.5599,79.5689,4204.0
2017-10-18 12:15:00,88.91,88.97,88.87,88.97,1990.0,79.5599,79.6136,79.5241,79.6136,1990.0
2017-10-18 12:20:00,88.98,88.99,88.94,88.94,1012.0,79.6226,79.6315,79.5868,79.5868,1012.0
2017-10-18 12:25:00,88.94,89.02,88.92,89.02,2204.0,79.5868,79.6584,79.5689,79.6584,2204.0
2017-10-18 12:30:00,89.02,89.05,88.98,89.02,3000.0,79.6584,79.6852,79.6226,79.6584,3000.0
2017-10-18 12:35:00,89.02,89.08,89.02,89.06,4138.0,79.6584,79.7121,79.6584,79.6942,4138.0
2017-10-18 12:40:00,89.05,89.06,89.01,89.06,2530.0,79.6852,79.6942,79.6494,79.6942,2530.0
2017-10-18 12:45:00,89.04,89.1,89.03,89.09,10499.0,79.6763,79.73,79.6673,79.721,10499.0
2017-10-18 12:50:00,89.08,89.09,89.02,89.02,1706.0,79.7121,79.721,79.6584,79.6584,1706.0
2017-10-18 12:55:00,89.02,89.03,89.0,89.03,2581.0,79.6584,79.6673,79.6405,79.6673,2581.0
2017-10-18 13:00:00,88.99,89.0,88.97,89.0,1000.0,79.6315,79.6405,79.6136,79.6405,1000.0
2017-10-18 13:05:00,88.99,89.08,88.99,89.03,1000.0,79.6315,79.7121,79.6315,79.6673,1000.0
2017-10-18 13:10:00,89.03,89.04,89.0,89.0,1900.0,79.6673,79.6763,79.6405,79.6405,1900.0
2017-10-18 13:15:00,89.0,89.05,89.0,89.05,3669.0,79.6405,79.6852,79.6405,79.6852,3669.0
2017-10-18 13:20:00,89.04,89.09,89.04,89.06,1700.0,79.6763,79.721,79.6763,79.6942,1700.0
2017-10-18 13:25:00,89.06,89.06,89.0,89.02,1200.0,79.6942,79.6942,79.6405,79.6584,1200.0
2017-10-18 13:30:00,89.0,89.05,88.96,89.0,3224.0,79.6405,79.6852,79.6047,79.6405,3224.0
2017-10-18 13:35:00,88.98,89.0,88.97,88.99,1921.0,79.6226,79.6405,79.6136,79.6315,1921.0
2017-10-18 13:40:00,89.0,89.03,89.0,89.02,1400.0,79.6405,79.6673,79.6405,79.6584,1400.0
2017-10-18 13:45:00,89.01,89.18,89.01,89.18,4700.0,79.6494,79.8015,79.6494,79.8015,4700.0
2017-10-18 13:50:00,89.14,89.18,89.14,89.15,1100.0,79.7657,79.8015,79.7657,79.7747,1100.0
2017-10-18 13:55:00,89.12,89.16,89.12,89.15,1600.0,79.7479,79.7836,79.7479,79.7747,1600.0
2017-10-18 14:00:00,89.15,89.17,89.09,89.17,3659.0,79.7747,79.7926,79.721,79.7926,3659.0
2017-10-18 14:05:00,89.16,89.19,89.11,89.19,2507.0,79.7836,79.8105,79.7389,79.8105,2507.0
2017-10-18 14:10:00,89.17,89.18,89.16,89.18,1791.0,79.7926,79.8015,79.7836,79.8015,1791.0
2017-10-18 14:15:00,89.16,89.16,89.07,89.07,3157.0,79.7836,79.7836,79.7031,79.7031,3157.0
2017-10-18 14:20:00,89.07,89.07,89.05,89.06,2607.0,79.7031,79.7031,79.6852,79.6942,2607.0
2017-10-18 14:25:00,89.03,89.05,88.96,89.05,4159.0,79.6673,79.6852,79.6047,79.6852,4159.0
2017-10-18 14:30:00,89.03,89.06,89.0,89.04,2000.0,79.6673,79.6942,79.6405,79.6763,2000.0
2017-10-18 14:35:00,89.04,89.08,89.04,89.08,2102.0,79.6763,79.7121,79.6763,79.7121,2102.0
2017-10-18 14:40:00,89.08,89.11,89.05,89.11,1900.0,79.7121,79.7389,79.6852,79.7389,1900.0
2017-10-18 14:45:00,89.09,89.16,89.06,89.12,3763.0,79.721,79.7836,79.6942,79.7479,3763.0
2017-10-18 14:50:00,89.09,89.09,89.04,89.05,2282.0,79.721,79.721,79.6763,79.6852,2282.0
2017-10-18 14:55:00,89.06,89.06,89.04,89.06,2575.0,79.6942,79.6942,79.6763,79.6942,2575.0
2017-10-18 15:00:00,89.05,89.06,89.04,89.05,3050.0,79.6852,79.6942,79.6763,79.6852,3050.0
2017-10-18 15:05:00,89.05,89.09,89.05,89.05,5535.0,79.6852,79.721,79.6852,79.6852,5535.0
2017-10-18 15:10:00,89.05,89.07,89.03,89.04,2895.0,79.6852,79.7031,79.6673,79.6763,2895.0
2017-10-18 15:15:00,89.03,89.04,88.99,89.04,2974.0,79.6673,79.6763,79.6315,79.6763,2974.0
2017-10-18 15:20:00,89.04,89.06,89.03,89.04,3058.0,79.6763,79.6942,79.6673,79.6763,3058.0
2017-10-18 15:25:00,89.05,89.18,89.04,89.15,6955.0,79.6852,79.8015,79.6763,79.7747,6955.0
2017-10-18 15:30:00,89.15,89.16,89.08,89.08,5837.0,79.7747,79.7836,79.7121,79.7121,5837.0
2017-10-18 15:35:00,89.08,89.14,89.08,89.11,10056.0,79.7121,79.7657,79.7121,79.7389,10056.0
2017-10-18 15:40:00,89.11,89.12,89.06,89.06,6953.0,79.7389,79.7479,79.6942,79.6942,6953.0
2017-10-18 15:45:00,89.06,89.1,89.05,89.1,12937.0,79.6942,79.73,79.6852,79.73,12937.0
2017-10-18 15:50:00,89.1,89.1,89.05,89.06,16495.0,79.73,79.73,79.6852,79.6942,16495.0
2017-10-18 15:55:00,89.07,89.09,89.01,89.08,58061.0,79.7031,79.721,79.6494,79.7121,58061.0
2017-10-19 09:30:00,88.85,89.03,88.79,89.0,5531.0,79.5062,79.6673,79.4526,79.6405,5531.0
2017-10-19 09:35:00,88.86,89.1,88.86,89.06,11200.0,79.5152,79.73,79.5152,79.6942,11200.0
2017-10-19 09:40:00,89.05,89.06,88.85,88.9,12536.0,79.6852,79.6942,79.5062,79.551,12536.0
2017-10-19 09:45:00,88.89,89.02,88.84,88.98,4347.0,79.542,79.6584,79.4973,79.6226,4347.0
2017-10-19 09:50:00,88.95,89.0,88.9,88.99,16750.0,79.5957,79.6405,79.551,79.6315,16750.0
2017-10-19 09:55:00,88.9,88.93,88.9,88.93,600.0,79.551,79.5778,79.551,79.5778,600.0
2017-10-19 10:00:00,88.93,88.93,88.76,88.82,3275.0,79.5778,79.5778,79.4257,79.4794,3275.0
2017-10-19 10:05:00,88.9,88.91,88.8,88.8,957.0,79.551,79.5599,79.4615,79.4615,957.0
2017-10-19 10:10:00,88.77,88.9,88.71,88.9,4895.0,79.4347,79.551,79.381,79.551,4895.0
2017-10-19 10:15:00,88.86,88.91,88.85,88.88,2643.0,79.5152,79.5599,79.5062,79.5331,2643.0
2017-10-19 10:20:00,88.87,88.95,88.85,88.9,4859.0,79.5241,79.5957,79.5062,79.551,4859.0
2017-10-19 10:25:00,88.91,88.95,88.9,88.93,4614.0,79.5599,79.5957,79.551,79.5778,4614.0
2017-10-19 10:30:00,88.9,88.95,88.9,88.94,437.0,79.551,79.5957,79.551,79.5868,437.0
2017-10-19 10:35:00,88.95,89.0,88.9,88.98,7206.0,79.5957,79.6405,79.551,79.6226,7206.0
2017-10-19 10:40:00,88.94,88.94,88.89,88.91,2000.0,79.5868,79.5868,79.542,79.5599,2000.0
2017-10-19 10:45:00,88.96,89.0,88.95,88.98,2390.0,79.6047,79.6405,79.5957,79.6226,2390.0
2017-10-19 10:50:00,89.03,89.11,89.02,89.08,1500.0,79.6673,79.7389,79.6584,79.7121,1500.0
2017-10-19 10:55:00,89.12,89.31,89.12,89.3,2685.0,79.7479,79.9179,79.7479,79.9089,2685.0
2017-10-19 11:00:00,89.3,89.33,89.29,89.29,1877.0,79.9089,79.9358,79.9,79.9,1877.0
2017-10-19 11:05:00,89.27,89.31,89.23,89.29,3683.0,79.8821,79.9179,79.8463,79.9,3683.0
2017-10-19 11:10:00,89.27,89.32,89.23,89.3,3313.0,79.8821,79.9268,79.8463,79.9089,3313.0
2017-10-19 11:15:00,89.33,89.33,89.32,89.32,200.0,79.9358,79.9358,79.9268,79.9268,200.0
2017-10-19 11:20:00,89.34,89.46,89.33,89.42,1800.0,79.9447,80.0521,79.9358,80.0163,1800.0
2017-10-19 11:25:00,89.42,89.42,89.4,89.41,639.0,80.0163,80.0163,79.9984,80.0074,639.0
2017-10-19 11:30:00,89.39,89.4,89.39,89.4,700.0,79.9895,79.9984,79.9895,79.9984,700.0
2017-10-19 11:35:00,89.4,89.4,89.35,89.4,10307.0,79.9984,79.9984,79.9537,79.9984,10307.0
2017-10-19 11:40:00,89.41,89.44,89.31,89.36,5022.0,80.0074,80.0342,79.9179,79.9626,5022.0
2017-10-19 11:45:00,89.37,89.38,89.37,89.37,500.0,79.9716,79.9805,79.9716,79.9716,500.0
2017-10-19 11:50:00,89.4,89.42,89.38,89.41,6614.0,79.9984,80.0163,79.9805,80.0074,6614.0
2017-10-19 11:55:00,89.4,89.41,89.39,89.41,6604.0,79.9984,80.0074,79.9895,80.0074,6604.0
2017-10-19 12:00:00,89.41,89.41,89.37,89.41,4655.0,80.0074,80.0074,79.9716,80.0074,4655.0
2017-10-19 12:05:00,89.4,89.4,89.3,89.33,1576.0,79.9984,79.9984,79.9089,79.9358,1576.0
2017-10-19 12:10:00,89.34,89.53,89.34,89.53,1861.0,79.9447,80.1147,79.9447,80.1147,1861.0
2017-10-19 12:15:00,89.5,89.52,89.45,89.46,2668.0,80.0879,80.1058,80.0431,80.0521,2668.0
2017-10-19 12:20:00,89.47,89.52,89.46,89.48,1507.0,80.061,80.1058,80.0521,80.07,1507.0
2017-10-19 12:25:00,89.48,89.52,89.43,89.52,1400.0,80.07,80.1058,80.0253,80.1058,1400.0
2017-10-19 12:30:00,89.5,89.5,89.44,89.44,1604.0,80.0879,80.0879,80.0342,80.0342,1604.0
2017-10-19 12:35:00,89.45,89.47,89.44,89.45,3500.0,80.0431,80.061,80.0342,80.0431,3500.0
2017-10-19 12:40:00,89.46,89.47,89.43,89.47,3005.0,80.0521,80.061,80.0253,80.061,3005.0
2017-10-19 12:45:00,89.47,89.59,89.47,89.56,4522.0,80.061,80.1684,80.061,80.1416,4522.0
2017-10-19 12:50:00,89.65,89.65,89.55,89.55,1405.0,80.2221,80.2221,80.1326,80.1326,1405.0
2017-10-19 12:55:00,89.56,89.6,89.5,89.5,1300.0,80.1416,80.1774,80.0879,80.0879,1300.0
2017-10-19 13:00:00,89.5,89.64,89.5,89.64,1653.0,80.0879,80.2132,80.0879,80.2132,1653.0
2017-10-19 13:05:00,89.66,89.69,89.59,89.67,3333.0,80.2311,80.2579,80.1684,80.24,3333.0
2017-10-19 13:10:00,89.7,89.72,89.66,89.69,2432.0,80.2669,80.2848,80.2311,80.2579,2432.0
2017-10-19 13:15:00,89.69,89.76,89.69,89.76,12086.0,80.2579,80.3205,80.2579,80.3205,12086.0
2017-10-19 13:20:00,89.79,89.86,89.77,89.79,2855.0,80.3474,80.41,80.3295,80.3474,2855.0
2017-10-19 13:25:00,89.8,90.07,89.79,90.0,6600.0,80.3563,80.5979,80.3474,80.5353,6600.0
2017-10-19 13:30:00,90.0,90.04,89.93,89.93,7654.0,80.5353,80.5711,80.4727,80.4727,7654.0
2017-10-19 13:35:00,89.93,89.93,89.89,89.91,4200.0,80.4727,80.4727,80.4369,80.4548,4200.0
2017-10-19 13:40:00,89.91,89.91,89.84,89.84,2105.0,80.4548,80.4548,80.3921,80.3921,2105.0
2017-10-19 13:45:00,89.83,89.9,89.81,89.84,7201.0,80.3832,80.4458,80.3653,80.3921,7201.0
2017-10-19 13:50:00,89.82,89.85,89.75,89.75,2100.0,80.3742,80.4011,80.3116,80.3116,2100.0
2017-10-19 13:55:00,89.73,89.8,89.73,89.8,3906.0,80.2937,80.3563,80.2937,80.3563,3906.0
2017-10-19 14:00:00,89.78,89.85,89.78,89.82,4800.0,80.3384,80.4011,80.3384,80.3742,4800.0
2017-10-19 14:05:00,89.84,89.89,89.76,89.77,3768.0,80.3921,80.4369,80.3205,80.3295,3768.0
2017-10-19 14:10:00,89.78,89.85,89.78,89.82,3963.0,80.3384,80.4011,80.3384,80.3742,3963.0
2017-10-19 14:15:00,89.86,89.86,89.78,89.81,3002.0,80.41,80.41,80.3384,80.3653,3002.0
2017-10-19 14:20:00,89.79,89.81,89.75,89.75,1943.0,80.3474,80.3653,80.3116,80.3116,1943.0
2017-10-19 14:25:00,89.75,89.77,89.74,89.77,3691.0,80.3116,80.3295,80.3026,80.3295,3691.0
2017-10-19 14:30:00,89.78,89.8,89.76,89.79,3472.0,80.3384,80.3563,80.3205,80.3474,3472.0
2017-10-19 14:35:00,89.8,89.83,89.79,89.81,1842.0,80.3563,80.3832,80.3474,80.3653,1842.0
2017-10-19 14:40:00,89.83,89.83,89.68,89.69,2967.0,80.3832,80.3832,80.249,80.2579,2967.0
2017-10-19 14:45:00,89.69,89.7,89.59,89.61,4301.0,80.2579,80.2669,80.1684,80.1863,4301.0
2017-10-19 14:50:00,89.61,89.76,89.61,89.75,7248.0,80.1863,80.3205,80.1863,80.3116,7248.0
2017-10-19 14:55:00,89.73,89.73,89.61,89.65,2858.0,80.2937,80.2937,80.1863,80.2221,2858.0
2017-10-19 15:00:00,89.66,89.78,89.65,89.76,7600.0,80.2311,80.3384,80.2221,80.3205,7600.0
2017-10-19 15:05:00,89.83,89.83,89.69,89.73,7280.0,80.3832,80.3832,80.2579,80.2937,7280.0
2017-10-19 15:10:00,89.72,89.76,89.7,89.7,5601.0,80.2848,80.3205,80.2669,80.2669,5601.0
2017-10-19 15:15:00,89.69,89.76,89.69,89.75,3666.0,80.2579,80.3205,80.2579,80.3116,3666.0
2017-10-19 15:20:00,89.74,89.74,89.68,89.68,3351.0,80.3026,80.3026,80.249,80.249,3351.0
2017-10-19 15:25:00,89.7,89.7,89.58,89.58,4061.0,80.2669,80.2669,80.1595,80.1595,4061.0
2017-10-19 15:30:00,89.59,89.66,89.59,89.64,9809.0,80.1684,80.2311,80.1684,80.2132,9809.0
2017-10-19 15:35:00,89.64,89.7,89.6,89.61,7542.0,80.2132,80.2669,80.1774,80.1863,7542.0
2017-10-19 15:40:00,89.63,89.66,89.59,89.59,6757.0,80.2042,80.2311,80.1684,80.1684,6757.0
2017-10-19 15:45:00,89.6,89.61,89.57,89.59,13350.0,80.1774,80.1863,80.1505,80.1684,13350.0
2017-10-19 15:50:00,89.59,89.6,89.57,89.59,23775.0,80.1684,80.1774,80.1505,80.1684,23775.0
2017-10-19 15:55:00,89.59,89.66,89.59,89.66,35276.0,80.1684,80.2311,80.1684,80.2311,35276.0
2017-10-20 09:30:00,90.37,90.67,89.95,90.12,37905.0,80.8664,81.1348,80.4906,80.6427,37905.0
2017-10-20 09:35:00,90.07,90.14,89.94,89.94,4306.0,80.5979,80.6606,80.4816,80.4816,4306.0
2017-10-20 09:40:00,89.82,89.9,89.77,89.84,3200.0,80.3742,80.4458,80.3295,80.3921,3200.0
2017-10-20 09:45:00,89.87,89.94,89.87,89.9,1531.0,80.419,80.4816,80.419,80.4458,1531.0
2017-10-20 09:50:00,89.9,89.98,89.83,89.84,79845.0,80.4458,80.5174,80.3832,80.3921,79845.0
2017-10-20 09:55:00,89.86,90.29,89.85,90.27,11319.0,80.41,80.7948,80.4011,80.7769,11319.0
2017-10-20 10:00:00,90.21,90.32,90.16,90.19,12166.0,80.7232,80.8217,80.6785,80.7053,12166.0
2017-10-20 10:05:00,90.21,90.29,90.17,90.26,3054.0,80.7232,80.7948,80.6874,80.768,3054.0
2017-10-20 10:10:00,90.27,90.27,90.21,90.25,4040.0,80.7769,80.7769,80.7232,80.759,4040.0
2017-10-20 10:15:00,90.2,90.23,90.04,90.14,7334.0,80.7143,80.7411,80.5711,80.6606,7334.0
2017-10-20 10:20:00,90.12,90.14,89.95,90.04,38620.0,80.6427,80.6606,80.4906,80.5711,38620.0
2017-10-20 10:25:00,90.04,90.04,89.84,89.89,11733.0,80.5711,80.5711,80.3921,80.4369,11733.0
2017-10-20 10:30:00,89.87,89.94,89.77,89.92,59303.0,80.419,80.4816,80.3295,80.4637,59303.0
2017-10-20 10:35:00,89.93,90.08,89.92,90.04,8406.0,80.4727,80.6069,80.4637,80.5711,8406.0
2017-10-20 10:40:00,90.09,90.18,89.99,89.99,5421.0,80.6158,80.6964,80.5264,80.5264,5421.0
2017-10-20 10:45:00,89.96,90.05,89.82,89.83,5552.0,80.4995,80.58,80.3742,80.3832,5552.0
2017-10-20 10:50:00,89.83,89.93,89.76,89.9,6950.0,80.3832,80.4727,80.3205,80.4458,6950.0
2017-10-20 10:55:00,89.84,89.84,89.64,89.64,2849.0,80.3921,80.3921,80.2132,80.2132,2849.0
2017-10-20 11:00:00,89.69,89.8,89.68,89.7,33153.0,80.2579,80.3563,80.249,80.2669,33153.0
2017-10-20 11:05:00,89.7,89.76,89.67,89.73,23811.0,80.2669,80.3205,80.24,80.2937,23811.0
2017-10-20 11:10:00,89.73,89.77,89.69,89.7,41741.0,80.2937,80.3295,80.2579,80.2669,41741.0
2017-10-20 11:15:00,89.69,89.76,89.67,89.75,12409.0,80.2579,80.3205,80.24,80.3116,12409.0
2017-10-20 11:20:00,89.75,89.85,89.75,89.84,3203.0,80.3116,80.4011,80.3116,80.3921,3203.0
2017-10-20 11:25:00,89.84,89.87,89.77,89.77,3059.0,80.3921,80.419,80.3295,80.3295,3059.0
2017-10-20 11:30:00,89.81,89.96,89.81,89.92,3750.0,80.3653,80.4995,80.3653,80.4637,3750.0
2017-10-20 11:35:00,89.93,90.01,89.92,90.01,1714.0,80.4727,80.5443,80.4637,80.5443,1714.0
2017-10-20 11:40:00,89.99,90.03,89.99,90.03,800.0,80.5264,80.5622,80.5264,80.5622,800.0
2017-10-20 11:45:00,90.05,90.06,90.01,90.05,1884.0,80.58,80.589,80.5443,80.58,1884.0
2017-10-20 11:50:00,90.02,90.16,90.0,90.1,6050.0,80.5532,80.6785,80.5353,80.6248,6050.0
2017-10-20 11:55:00,90.11,90.17,90.11,90.17,800.0,80.6337,80.6874,80.6337,80.6874,800.0
2017-10-20 12:00:00,90.16,90.24,90.16,90.2,2800.0,80.6785,80.7501,80.6785,80.7143,2800.0
2017-10-20 12:05:00,90.16,90.19,90.13,90.13,3420.0,80.6785,80.7053,80.6516,80.6516,3420.0
2017-10-20 12:10:00,90.15,90.19,90.11,90.14,4202.0,80.6695,80.7053,80.6337,80.6606,4202.0
2017-10-20 12:15:00,90.11,90.17,90.1,90.14,4525.0,80.6337,80.6874,80.6248,80.6606,4525.0
2017-10-20 12:20:00,90.14,90.14,90.14,90.14,0.0,80.6606,80.6606,80.6606,80.6606,0.0
2017-10-20 12:25:00,90.11,90.16,90.08,90.13,2608.0,80.6337,80.6785,80.6069,80.6516,2608.0
2017-10-20 12:30:00,90.14,90.2,90.09,90.2,4530.0,80.6606,80.7143,80.6158,80.7143,4530.0
2017-10-20 12:35:00,90.19,90.19,90.13,90.16,2600.0,80.7053,80.7053,80.6516,80.6785,2600.0
2017-10-20 12:40:00,90.13,90.19,90.13,90.19,1200.0,80.6516,80.7053,80.6516,80.7053,1200.0
2017-10-20 12:45:00,90.2,90.2,90.14,90.14,7750.0,80.7143,80.7143,80.6606,80.6606,7750.0
2017-10-20 12:50:00,90.14,90.19,90.13,90.18,1900.0,80.6606,80.7053,80.6516,80.6964,1900.0
2017-10-20 12:55:00,90.16,90.17,90.16,90.17,300.0,80.6785,80.6874,80.6785,80.6874,300.0
2017-10-20 13:00:00,90.17,90.17,90.13,90.17,2298.0,80.6874,80.6874,80.6516,80.6874,2298.0
2017-10-20 13:05:00,90.18,90.26,90.18,90.24,6590.0,80.6964,80.768,80.6964,80.7501,6590.0
2017-10-20 13:10:00,90.24,90.31,90.22,90.31,2635.0,80.7501,80.8127,80.7322,80.8127,2635.0
2017-10-20 13:15:00,90.31,90.31,90.26,90.29,1473.0,80.8127,80.8127,80.768,80.7948,1473.0
2017-10-20 13:20:00,90.29,90.3,90.25,90.27,4500.0,80.7948,80.8038,80.759,80.7769,4500.0
2017-10-20 13:25:00,90.26,90.27,90.24,90.27,1485.0,80.768,80.7769,80.7501,80.7769,1485.0
2017-10-20 13:30:00,90.29,90.29,90.28,90.29,900.0,80.7948,80.7948,80.7859,80.7948,900.0
2017-10-20 13:35:00,90.3,90.46,90.29,90.29,9283.0,80.8038,80.9469,80.7948,80.7948,9283.0
2017-10-20 13:40:00,90.35,90.36,90.29,90.29,1254.0,80.8485,80.8574,80.7948,80.7948,1254.0
2017-10-20 13:45:00,90.29,90.32,90.27,90.27,1900.0,80.7948,80.8217,80.7769,80.7769,1900.0
2017-10-20 13:50:00,90.29,90.32,90.28,90.3,1000.0,80.7948,80.8217,80.7859,80.8038,1000.0
2017-10-20 13:55:00,90.3,90.33,90.28,90.33,2654.0,80.8038,80.8306,80.7859,80.8306,2654.0
2017-10-20 14:00:00,90.34,90.34,90.31,90.31,200.0,80.8396,80.8396,80.8127,80.8127,200.0
2017-10-20 14:05:00,90.34,90.37,90.31,90.35,2517.0,80.8396,80.8664,80.8127,80.8485,2517.0
2017-10-20 14:10:00,90.36,90.36,90.32,90.34,5035.0,80.8574,80.8574,80.8217,80.8396,5035.0
2017-10-20 14:15:00,90.34,90.53,90.34,90.5,62617.0,80.8396,81.0096,80.8396,80.9827,62617.0
2017-10-20 14:20:00,90.53,90.56,90.46,90.51,4600.0,81.0096,81.0364,80.9469,80.9917,4600.0
2017-10-20 14:25:00,90.5,90.53,90.46,90.51,1700.0,80.9827,81.0096,80.9469,80.9917,1700.0
2017-10-20 14:30:00,90.5,90.62,90.49,90.54,10559.0,80.9827,81.0901,80.9738,81.0185,10559.0
2017-10-20 14:35:00,90.54,90.54,90.47,90.48,4359.0,81.0185,81.0185,80.9559,80.9648,4359.0
2017-10-20 14:40:00,90.47,90.48,90.41,90.43,3990.0,80.9559,80.9648,80.9022,80.9201,3990.0
2017-10-20 14:45:00,90.41,90.45,90.29,90.32,7781.0,80.9022,80.938,80.7948,80.8217,7781.0
2017-10-20 14:50:00,90.32,90.38,90.28,90.33,3267.0,80.8217,80.8753,80.7859,80.8306,3267.0
2017-10-20 14:55:00,90.36,90.36,90.27,90.31,4980.0,80.8574,80.8574,80.7769,80.8127,4980.0
2017-10-20 15:00:00,90.3,90.35,90.25,90.27,6414.0,80.8038,80.8485,80.759,80.7769,6414.0
2017-10-20 15:05:00,90.26,90.29,90.23,90.27,6644.0,80.768,80.7948,80.7411,80.7769,6644.0
2017-10-20 15:10:00,90.27,90.28,90.25,90.25,9333.0,80.7769,80.7859,80.759,80.759,9333.0
2017-10-20 15:15:00,90.26,90.26,90.21,90.21,7606.0,80.768,80.768,80.7232,80.7232,7606.0
2017-10-20 15:20:00,90.2,90.22,90.17,90.18,6600.0,80.7143,80.7322,80.6874,80.6964,6600.0
2017-10-20 15:25:00,90.17,90.19,90.15,90.16,2677.0,80.6874,80.7053,80.6695,80.6785,2677.0
2017-10-20 15:30:00,90.16,90.17,90.09,90.11,15589.0,80.6785,80.6874,80.6158,80.6337,15589.0
2017-10-20 15:35:00,90.11,90.11,90.08,90.11,9457.0,80.6337,80.6337,80.6069,80.6337,9457.0
2017-10-20 15:40:00,90.11,90.15,90.06,90.06,15911.0,80.6337,80.6695,80.589,80.589,15911.0
2017-10-20 15:45:00,90.03,90.06,89.99,90.01,58764.0,80.5622,80.589,80.5264,80.5443,58764.0
2017-10-20 15:50:00,90.01,90.07,89.99,90.02,29200.0,80.5443,80.5979,80.5264,80.5532,29200.0
2017-10-20 15:55:00,90.02,90.03,89.98,90.0,71274.0,80.5532,80.5622,80.5174,80.5353,71274.0
2017-10-23 09:30:00,90.35,90.35,90.01,90.27,5589.0,80.8485,80.8485,80.5443,80.7769,5589.0
2017-10-23 09:35:00,90.2,90.2,90.1,90.1,1200.0,80.7143,80.7143,80.6248,80.6248,1200.0
2017-10-23 09:40:00,90.09,90.27,90.09,90.13,7057.0,80.6158,80.7769,80.6158,80.6516,7057.0
2017-10-23 09:45:00,90.21,90.43,90.14,90.33,6198.0,80.7232,80.9201,80.6606,80.8306,6198.0
2017-10-23 09:50:00,90.3,90.33,90.26,90.28,2793.0,80.8038,80.8306,80.768,80.7859,2793.0
2017-10-23 09:55:00,90.24,90.26,90.1,90.1,1571.0,80.7501,80.768,80.6248,80.6248,1571.0
2017-10-23 10:00:00,90.14,90.33,90.11,90.3,4100.0,80.6606,80.8306,80.6337,80.8038,4100.0
2017-10-23 10:05:00,90.34,90.35,90.24,90.24,5778.0,80.8396,80.8485,80.7501,80.7501,5778.0
2017-10-23 10:10:00,90.19,90.28,90.19,90.26,3100.0,80.7053,80.7859,80.7053,80.768,3100.0
2017-10-23 10:15:00,90.25,90.3,90.19,90.23,4500.0,80.759,80.8038,80.7053,80.7411,4500.0
2017-10-23 10:20:00,90.23,90.23,90.02,90.02,2000.0,80.7411,80.7411,80.5532,80.5532,2000.0
2017-10-23 10:25:00,90.04,90.12,90.0,90.07,8505.0,80.5711,80.6427,80.5353,80.5979,8505.0
2017-10-23 10:30:00,90.09,90.22,90.03,90.19,6800.0,80.6158,80.7322,80.5622,80.7053,6800.0
2017-10-23 10:35:00,90.2,90.21,90.15,90.15,734.0,80.7143,80.7232,80.6695,80.6695,734.0
2017-10-23 10:40:00,90.12,90.14,90.02,90.04,3537.0,80.6427,80.6606,80.5532,80.5711,3537.0
2017-10-23 10:45:00,90.02,90.15,90.02,90.12,6700.0,80.5532,80.6695,80.5532,80.6427,6700.0
2017-10-23 10:50:00,90.13,90.14,90.04,90.1,2700.0,80.6516,80.6606,80.5711,80.6248,2700.0
2017-10-23 10:55:00,90.07,90.1,90.04,90.08,3600.0,80.5979,80.6248,80.5711,80.6069,3600.0
2017-10-23 11:00:00,90.07,90.11,90.04,90.08,5897.0,80.5979,80.6337,80.5711,80.6069,5897.0
2017-10-23 11:05:00,90.08,90.09,90.02,90.07,3628.0,80.6069,80.6158,80.5532,80.5979,3628.0
2017-10-23 11:10:00,90.04,90.04,90.02,90.04,700.0,80.5711,80.5711,80.5532,80.5711,700.0
2017-10-23 11:15:00,90.06,90.06,89.99,90.01,8832.0,80.589,80.589,80.5264,80.5443,8832.0
2017-10-23 11:20:00,89.99,90.02,89.98,90.0,1680.0,80.5264,80.5532,80.5174,80.5353,1680.0
2017-10-23 11:25:00,89.98,90.02,89.98,90.02,7814.0,80.5174,80.5532,80.5174,80.5532,7814.0
2017-10-23 11:30:00,90.02,90.05,89.99,90.04,5877.0,80.5532,80.58,80.5264,80.5711,5877.0
2017-10-23 11:35:00,90.04,90.1,90.04,90.09,3499.0,80.5711,80.6248,80.5711,80.6158,3499.0
2017-10-23 11:40:00,90.07,90.1,90.05,90.08,1951.0,80.5979,80.6248,80.58,80.6069,1951.0
2017-10-23 11:45:00,90.05,90.06,89.97,90.0,6398.0,80.58,80.589,80.5085,80.5353,6398.0
2017-10-23 11:50:00,90.0,90.03,89.94,89.97,4709.0,80.5353,80.5622,80.4816,80.5085,4709.0
2017-10-23 11:55:00,89.97,89.97,89.95,89.95,500.0,80.5085,80.5085,80.4906,80.4906,500.0
2017-10-23 12:00:00,89.95,89.96,89.92,89.92,887.0,80.4906,80.4995,80.4637,80.4637,887.0
2017-10-23 12:05:00,89.96,90.0,89.92,89.95,5723.0,80.4995,80.5353,80.4637,80.4906,5723.0
2017-10-23 12:10:00,89.98,90.09,89.98,90.01,5400.0,80.5174,80.6158,80.5174,80.5443,5400.0
2017-10-23 12:15:00,89.98,90.06,89.98,90.02,3715.0,80.5174,80.589,80.5174,80.5532,3715.0
2017-10-23 12:20:00,90.06,90.11,90.04,90.11,2800.0,80.589,80.6337,80.5711,80.6337,2800.0
2017-10-23 12:25:00,90.06,90.08,90.05,90.08,1937.0,80.589,80.6069,80.58,80.6069,1937.0
2017-10-23 12:30:00,90.04,90.04,89.94,89.99,1600.0,80.5711,80.5711,80.4816,80.5264,1600.0
2017-10-23 12:35:00,89.96,90.02,89.95,89.99,2216.0,80.4995,80.5532,80.4906,80.5264,2216.0
2017-10-23 12:40:00,89.97,90.07,89.96,90.07,3900.0,80.5085,80.5979,80.4995,80.5979,3900.0
2017-10-23 12:45:00,90.05,90.07,90.01,90.06,5105.0,80.58,80.5979,80.5443,80.589,5105.0
2017-10-23 12:50:00,90.07,90.2,90.07,90.18,4263.0,80.5979,80.7143,80.5979,80.6964,4263.0
2017-10-23 12:55:00,90.17,90.18,90.14,90.14,1600.0,80.6874,80.6964,80.6606,80.6606,1600.0
2017-10-23 13:00:00,90.17,90.2,90.13,90.17,4400.0,80.6874,80.7143,80.6516,80.6874,4400.0
2017-10-23 13:05:00,90.15,90.17,90.12,90.12,1263.0,80.6695,80.6874,80.6427,80.6427,1263.0
2017-10-23 13:10:00,90.12,90.16,90.09,90.09,2900.0,80.6427,80.6785,80.6158,80.6158,2900.0
2017-10-23 13:15:00,90.1,90.19,90.1,90.12,2146.0,80.6248,80.7053,80.6248,80.6427,2146.0
2017-10-23 13:20:00,90.15,90.2,90.06,90.19,3957.0,80.6695,80.7143,80.589,80.7053,3957.0
2017-10-23 13:25:00,90.16,90.21,90.11,90.14,3052.0,80.6785,80.7232,80.6337,80.6606,3052.0
2017-10-23 13:30:00,90.15,90.16,90.05,90.07,5183.0,80.6695,80.6785,80.58,80.5979,5183.0
2017-10-23 13:35:00,90.07,90.21,90.07,90.15,4668.0,80.5979,80.7232,80.5979,80.6695,4668.0
2017-10-23 13:40:00,90.14,90.14,90.08,90.09,4100.0,80.6606,80.6606,80.6069,80.6158,4100.0
2017-10-23 13:45:00,90.05,90.11,90.05,90.09,2561.0,80.58,80.6337,80.58,80.6158,2561.0
2017-10-23 13:50:00,90.07,90.08,90.05,90.06,2364.0,80.5979,80.6069,80.58,80.589,2364.0
2017-10-23 13:55:00,90.09,90.09,90.05,90.05,2099.0,80.6158,80.6158,80.58,80.58,2099.0
2017-10-23 14:00:00,90.07,90.07,89.97,89.97,1811.0,80.5979,80.5979,80.5085,80.5085,1811.0
2017-10-23 14:05:00,89.98,90.02,89.97,89.98,4864.0,80.5174,80.5532,80.5085,80.5174,4864.0
2017-10-23 14:10:00,89.99,90.01,89.96,90.0,2525.0,80.5264,80.5443,80.4995,80.5353,2525.0
2017-10-23 14:15:00,89.98,90.02,89.97,89.99,4430.0,80.5174,80.5532,80.5085,80.5264,4430.0
2017-10-23 14:20:00,90.01,90.09,90.01,90.03,5824.0,80.5443,80.6158,80.5443,80.5622,5824.0
2017-10-23 14:25:00,89.99,90.09,89.97,90.06,3088.0,80.5264,80.6158,80.5085,80.589,3088.0
2017-10-23 14:30:00,90.05,90.09,90.04,90.04,535.0,80.58,80.6158,80.5711,80.5711,535.0
2017-10-23 14:35:00,90.04,90.07,90.03,90.06,2100.0,80.5711,80.5979,80.5622,80.589,2100.0
2017-10-23 14:40:00,90.06,90.12,90.05,90.08,3322.0,80.589,80.6427,80.58,80.6069,3322.0
2017-10-23 14:45:00,90.08,90.08,89.96,90.0,2123.0,80.6069,80.6069,80.4995,80.5353,2123.0
2017-10-23 14:50:00,90.0,90.02,89.92,89.95,2900.0,80.5353,80.5532,80.4637,80.4906,2900.0
2017-10-23 14:55:00,89.98,90.04,89.95,90.0,7731.0,80.5174,80.5711,80.4906,80.5353,7731.0
2017-10-23 15:00:00,90.0,90.04,89.94,89.98,6501.0,80.5353,80.5711,80.4816,80.5174,6501.0
2017-10-23 15:05:00,89.96,90.0,89.93,89.95,13540.0,80.4995,80.5353,80.4727,80.4906,13540.0
2017-10-23 15:10:00,89.97,89.99,89.95,89.99,4116.0,80.5085,80.5264,80.4906,80.5264,4116.0
2017-10-23 15:15:00,89.99,90.04,89.95,89.95,13899.0,80.5264,80.5711,80.4906,80.4906,13899.0
2017-10-23 15:20:00,89.94,90.0,89.84,89.88,11600.0,80.4816,80.5353,80.3921,80.4279,11600.0
2017-10-23 15:25:00,89.85,89.91,89.85,89.88,3085.0,80.4011,80.4548,80.4011,80.4279,3085.0
2017-10-23 15:30:00,89.89,89.92,89.86,89.86,8899.0,80.4369,80.4637,80.41,80.41,8899.0
2017-10-23 15:35:00,89.85,89.88,89.79,89.87,11857.0,80.4011,80.4279,80.3474,80.419,11857.0
2017-10-23 15:40:00,89.85,89.9,89.82,89.88,21078.0,80.4011,80.4458,80.3742,80.4279,21078.0
2017-10-23 15:45:00,89.87,89.94,89.87,89.88,15847.0,80.419,80.4816,80.419,80.4279,15847.0
2017-10-23 15:50:00,89.88,89.88,89.81,89.84,16667.0,80.4279,80.4279,80.3653,80.3921,16667.0
2017-10-23 15:55:00,89.85,89.98,89.85,89.95,21832.0,80.4011,80.5174,80.4011,80.4906,21832.0
2017-10-24 09:30:00,90.0,90.0,89.79,89.93,4725.0,80.5353,80.5353,80.3474,80.4727,4725.0
2017-10-24 09:35:00,90.2,90.2,90.04,90.08,2128.0,80.7143,80.7143,80.5711,80.6069,2128.0
2017-10-24 09:40:00,90.08,90.08,89.74,89.82,4700.0,80.6069,80.6069,80.3026,80.3742,4700.0
2017-10-24 09:45:00,89.89,89.95,89.74,89.8,7005.0,80.4369,80.4906,80.3026,80.3563,7005.0
2017-10-24 09:50:00,89.8,89.85,89.7,89.75,8720.0,80.3563,80.4011,80.2669,80.3116,8720.0
2017-10-24 09:55:00,89.75,89.88,89.73,89.84,10914.0,80.3116,80.4279,80.2937,80.3921,10914.0
2017-10-24 10:00:00,89.77,89.9,89.77,89.8,4591.0,80.3295,80.4458,80.3295,80.3563,4591.0
2017-10-24 10:05:00,89.83,90.19,89.82,90.13,10461.0,80.3832,80.7053,80.3742,80.6516,10461.0
2017-10-24 10:10:00,90.12,90.16,90.12,90.12,998.0,80.6427,80.6785,80.6427,80.6427,998.0
2017-10-24 10:15:00,90.11,90.11,90.04,90.09,2953.0,80.6337,80.6337,80.5711,80.6158,2953.0
2017-10-24 10:20:00,90.11,90.11,90.04,90.08,1600.0,80.6337,80.6337,80.5711,80.6069,1600.0
2017-10-24 10:25:00,90.04,90.06,89.93,89.93,1400.0,80.5711,80.589,80.4727,80.4727,1400.0
2017-10-24 10:30:00,89.88,89.96,89.85,89.89,2500.0,80.4279,80.4995,80.4011,80.4369,2500.0
2017-10-24 10:35:00,89.89,90.02,89.89,90.01,3026.0,80.4369,80.5532,80.4369,80.5443,3026.0
2017-10-24 10:40:00,90.05,90.06,90.01,90.01,2422.0,80.58,80.589,80.5443,80.5443,2422.0
2017-10-24 10:45:00,90.04,90.06,90.03,90.04,600.0,80.5711,80.589,80.5622,80.5711,600.0
2017-10-24 10:50:00,90.06,90.29,90.06,90.27,6842.0,80.589,80.7948,80.589,80.7769,6842.0
2017-10-24 10:55:00,90.25,90.35,90.25,90.35,1144.0,80.759,80.8485,80.759,80.8485,1144.0
2017-10-24 11:00:00,90.31,90.42,90.29,90.38,4661.0,80.8127,80.9111,80.7948,80.8753,4661.0
2017-10-24 11:05:00,90.38,90.41,90.35,90.41,1270.0,80.8753,80.9022,80.8485,80.9022,1270.0
2017-10-24 11:10:00,90.39,90.39,90.35,90.39,700.0,80.8843,80.8843,80.8485,80.8843,700.0
2017-10-24 11:15:00,90.42,90.46,90.37,90.41,2803.0,80.9111,80.9469,80.8664,80.9022,2803.0
2017-10-24 11:20:00,90.43,90.5,90.43,90.45,2600.0,80.9201,80.9827,80.9201,80.938,2600.0
2017-10-24 11:25:00,90.46,90.48,90.4,90.41,4344.0,80.9469,80.9648,80.8932,80.9022,4344.0
2017-10-24 11:30:00,90.41,90.45,90.41,90.45,200.0,80.9022,80.938,80.9022,80.938,200.0
2017-10-24 11:35:00,90.44,90.44,90.25,90.27,2532.0,80.929,80.929,80.759,80.7769,2532.0
2017-10-24 11:40:00,90.3,90.44,90.3,90.4,2781.0,80.8038,80.929,80.8038,80.8932,2781.0
2017-10-24 11:45:00,90.37,90.45,90.37,90.45,1544.0,80.8664,80.938,80.8664,80.938,1544.0
2017-10-24 11:50:00,90.45,90.48,90.44,90.48,1700.0,80.938,80.9648,80.929,80.9648,1700.0
2017-10-24 11:55:00,90.48,90.53,90.46,90.53,1702.0,80.9648,81.0096,80.9469,81.0096,1702.0
2017-10-24 12:00:00,90.52,90.59,90.51,90.54,4340.0,81.0006,81.0633,80.9917,81.0185,4340.0
2017-10-24 12:05:00,90.58,90.62,90.58,90.6,2800.0,81.0543,81.0901,81.0543,81.0722,2800.0
2017-10-24 12:10:00,90.56,90.61,90.52,90.59,2018.0,81.0364,81.0812,81.0006,81.0633,2018.0
2017-10-24 12:15:00,90.64,90.68,90.62,90.67,1300.0,81.108,81.1438,81.0901,81.1348,1300.0
2017-10-24 12:20:00,90.68,90.71,90.61,90.64,5122.0,81.1438,81.1706,81.0812,81.108,5122.0
2017-10-24 12:25:00,90.64,90.67,90.63,90.63,900.0,81.108,81.1348,81.0991,81.0991,900.0
2017-10-24 12:30:00,90.61,90.64,90.61,90.62,1901.0,81.0812,81.108,81.0812,81.0901,1901.0
2017-10-24 12:35:00,90.65,90.67,90.64,90.64,1329.0,81.117,81.1348,81.108,81.108,1329.0
2017-10-24 12:40:00,90.66,90.68,90.64,90.65,4475.0,81.1259,81.1438,81.108,81.117,4475.0
2017-10-24 12:45:00,90.63,90.64,90.61,90.61,1587.0,81.0991,81.108,81.0812,81.0812,1587.0
2017-10-24 12:50:00,90.66,90.66,90.62,90.62,600.0,81.1259,81.1259,81.0901,81.0901,600.0
2017-10-24 12:55:00,90.63,90.64,90.61,90.62,750.0,81.0991,81.108,81.0812,81.0901,750.0
2017-10-24 13:00:00,90.61,90.61,90.54,90.55,1600.0,81.0812,81.0812,81.0185,81.0275,1600.0
2017-10-24 13:05:00,90.58,90.62,90.58,90.59,1600.0,81.0543,81.0901,81.0543,81.0633,1600.0
2017-10-24 13:10:00,90.59,90.59,90.52,90.52,1400.0,81.0633,81.0633,81.0006,81.0006,1400.0
2017-10-24 13:15:00,90.54,90.63,90.52,90.63,2207.0,81.0185,81.0991,81.0006,81.0991,2207.0
2017-10-24 13:20:00,90.64,90.69,90.63,90.68,3413.0,81.108,81.1527,81.0991,81.1438,3413.0
2017-10-24 13:25:00,90.7,90.8,90.7,90.71,2990.0,81.1617,81.2512,81.1617,81.1706,2990.0
2017-10-24 13:30:00,90.72,90.74,90.59,90.59,2500.0,81.1796,81.1975,81.0633,81.0633,2500.0
2017-10-24 13:35:00,90.59,90.7,90.59,90.69,1700.0,81.0633,81.1617,81.0633,81.1527,1700.0
2017-10-24 13:40:00,90.68,90.7,90.63,90.64,1125.0,81.1438,81.1617,81.0991,81.108,1125.0
2017-10-24 13:45:00,90.64,90.66,90.64,90.65,900.0,81.108,81.1259,81.108,81.117,900.0
2017-10-24 13:50:00,90.64,90.72,90.64,90.68,2820.0,81.108,81.1796,81.108,81.1438,2820.0
2017-10-24 13:55:00,90.72,90.77,90.7,90.77,1305.0,81.1796,81.2243,81.1617,81.2243,1305.0
2017-10-24 14:00:00,90.76,90.88,90.75,90.88,5852.0,81.2154,81.3228,81.2064,81.3228,5852.0
2017-10-24 14:05:00,90.87,90.87,90.76,90.76,12562.0,81.3138,81.3138,81.2154,81.2154,12562.0
2017-10-24 14:10:00,90.76,90.78,90.75,90.77,4300.0,81.2154,81.2333,81.2064,81.2243,4300.0
2017-10-24 14:15:00,90.77,90.8,90.76,90.77,5450.0,81.2243,81.2512,81.2154,81.2243,5450.0
2017-10-24 14:20:00,90.77,90.8,90.76,90.76,4525.0,81.2243,81.2512,81.2154,81.2154,4525.0
2017-10-24 14:25:00,90.79,90.8,90.67,90.68,6650.0,81.2422,81.2512,81.1348,81.1438,6650.0
2017-10-24 14:30:00,90.7,90.72,90.66,90.66,3956.0,81.1617,81.1796,81.1259,81.1259,3956.0
2017-10-24 14:35:00,90.64,90.66,90.62,90.62,2505.0,81.108,81.1259,81.0901,81.0901,2505.0
2017-10-24 14:40:00,90.62,90.64,90.57,90.61,3081.0,81.0901,81.108,81.0454,81.0812,3081.0
2017-10-24 14:45:00,90.63,90.63,90.54,90.55,3263.0,81.0991,81.0991,81.0185,81.0275,3263.0
2017-10-24 14:50:00,90.55,90.55,90.45,90.49,4202.0,81.0275,81.0275,80.938,80.9738,4202.0
2017-10-24 14:55:00,90.49,90.54,90.45,90.45,2367.0,80.9738,81.0185,80.938,80.938,2367.0
2017-10-24 15:00:00,90.46,90.5,90.44,90.47,3588.0,80.9469,80.9827,80.929,80.9559,3588.0
2017-10-24 15:05:00,90.49,90.54,90.27,90.27,5896.0,80.9738,81.0185,80.7769,80.7769,5896.0
2017-10-24 15:10:00,90.3,90.39,90.28,90.28,5628.0,80.8038,80.8843,80.7859,80.7859,5628.0
2017-10-24 15:15:00,90.28,90.32,90.24,90.32,4917.0,80.7859,80.8217,80.7501,80.8217,4917.0
2017-10-24 15:20:00,90.28,90.28,90.23,90.26,3887.0,80.7859,80.7859,80.7411,80.768,3887.0
2017-10-24 15:25:00,90.27,90.29,90.25,90.25,2214.0,80.7769,80.7948,80.759,80.759,2214.0
2017-10-24 15:30:00,90.27,90.29,90.21,90.26,7356.0,80.7769,80.7948,80.7232,80.768,7356.0
2017-10-24 15:35:00,90.26,90.29,90.24,90.27,4450.0,80.768,80.7948,80.7501,80.7769,4450.0
2017-10-24 15:40:00,90.28,90.3,90.2,90.21,7599.0,80.7859,80.8038,80.7143,80.7232,7599.0
2017-10-24 15:45:00,90.19,90.21,90.14,90.15,6047.0,80.7053,80.7232,80.6606,80.6695,6047.0
2017-10-24 15:50:00,90.15,90.23,90.14,90.21,14610.0,80.6695,80.7411,80.6606,80.7232,14610.0
2017-10-24 15:55:00,90.2,90.26,90.17,90.26,23803.0,80.7143,80.768,80.6874,80.768,23803.0
2017-10-25 09:30:00,89.97,90.01,89.65,90.01,4336.0,80.5085,80.5443,80.2221,80.5443,4336.0
2017-10-25 09:35:00,89.83,90.05,89.83,90.02,2174.0,80.3832,80.58,80.3832,80.5532,2174.0
2017-10-25 09:40:00,90.04,90.24,90.04,90.21,3012.0,80.5711,80.7501,80.5711,80.7232,3012.0
2017-10-25 09:45:00,90.2,90.2,90.15,90.19,600.0,80.7143,80.7143,80.6695,80.7053,600.0
2017-10-25 09:50:00,90.17,90.17,89.97,90.02,2494.0,80.6874,80.6874,80.5085,80.5532,2494.0
2017-10-25 09:55:00,89.97,90.07,89.97,90.07,3836.0,80.5085,80.5979,80.5085,80.5979,3836.0
2017-10-25 10:00:00,90.1,90.25,90.1,90.25,4571.0,80.6248,80.759,80.6248,80.759,4571.0
2017-10-25 10:05:00,90.29,90.44,90.28,90.44,2400.0,80.7948,80.929,80.7859,80.929,2400.0
2017-10-25 10:10:00,90.4,90.5,90.36,90.48,3600.0,80.8932,80.9827,80.8574,80.9648,3600.0
2017-10-25 10:15:00,90.47,90.49,90.28,90.28,2816.0,80.9559,80.9738,80.7859,80.7859,2816.0
2017-10-25 10:20:00,90.17,90.23,90.1,90.22,9991.0,80.6874,80.7411,80.6248,80.7322,9991.0
2017-10-25 10:25:00,90.23,90.32,90.21,90.32,3000.0,80.7411,80.8217,80.7232,80.8217,3000.0
2017-10-25 10:30:00,90.3,90.31,90.25,90.25,4607.0,80.8038,80.8127,80.759,80.759,4607.0
2017-10-25 10:35:00,90.25,90.25,90.14,90.14,2450.0,80.759,80.759,80.6606,80.6606,2450.0
2017-10-25 10:40:00,90.12,90.15,90.01,90.01,3795.0,80.6427,80.6695,80.5443,80.5443,3795.0
2017-10-25 10:45:00,90.04,90.06,89.99,90.05,2400.0,80.5711,80.589,80.5264,80.58,2400.0
2017-10-25 10:50:00,90.08,90.28,90.03,90.25,3500.0,80.6069,80.7859,80.5622,80.759,3500.0
2017-10-25 10:55:00,90.31,90.31,90.16,90.17,3041.0,80.8127,80.8127,80.6785,80.6874,3041.0
2017-10-25 11:00:00,90.19,90.2,90.04,90.04,2600.0,80.7053,80.7143,80.5711,80.5711,2600.0
2017-10-25 11:05:00,90.09,90.09,89.95,90.01,8430.0,80.6158,80.6158,80.4906,80.5443,8430.0
2017-10-25 11:10:00,89.99,90.07,89.97,89.99,2800.0,80.5264,80.5979,80.5085,80.5264,2800.0
2017-10-25 11:15:00,90.02,90.06,89.87,89.87,6506.0,80.5532,80.589,80.419,80.419,6506.0
2017-10-25 11:20:00,89.89,90.02,89.89,90.0,1700.0,80.4369,80.5532,80.4369,80.5353,1700.0
2017-10-25 11:25:00,90.02,90.09,90.02,90.07,3987.0,80.5532,80.6158,80.5532,80.5979,3987.0
2017-10-25 11:30:00,90.09,90.22,90.09,90.18,3000.0,80.6158,80.7322,80.6158,80.6964,3000.0
2017-10-25 11:35:00,90.18,90.19,90.13,90.16,3007.0,80.6964,80.7053,80.6516,80.6785,3007.0
2017-10-25 11:40:00,90.12,90.14,90.06,90.1,1414.0,80.6427,80.6606,80.589,80.6248,1414.0
2017-10-25 11:45:00,90.11,90.14,90.08,90.09,1375.0,80.6337,80.6606,80.6069,80.6158,1375.0
2017-10-25 11:50:00,90.09,90.1,89.97,89.98,1600.0,80.6158,80.6248,80.5085,80.5174,1600.0
2017-10-25 11:55:00,90.03,90.04,89.95,90.02,1200.0,80.5622,80.5711,80.4906,80.5532,1200.0
2017-10-25 12:00:00,89.99,89.99,89.9,89.98,900.0,80.5264,80.5264,80.4458,80.5174,900.0
2017-10-25 12:05:00,90.0,90.09,89.96,90.08,28142.0,80.5353,80.6158,80.4995,80.6069,28142.0
2017-10-25 12:10:00,90.05,90.06,89.97,89.97,2200.0,80.58,80.589,80.5085,80.5085,2200.0
2017-10-25 12:15:00,89.95,89.98,89.91,89.91,2156.0,80.4906,80.5174,80.4548,80.4548,2156.0
2017-10-25 12:20:00,89.88,89.88,89.83,89.87,2100.0,80.4279,80.4279,80.3832,80.419,2100.0
2017-10-25 12:25:00,89.82,89.88,89.79,89.79,1900.0,80.3742,80.4279,80.3474,80.3474,1900.0
2017-10-25 12:30:00,89.77,89.84,89.73,89.77,2000.0,80.3295,80.3921,80.2937,80.3295,2000.0
2017-10-25 12:35:00,89.78,89.8,89.76,89.76,1130.0,80.3384,80.3563,80.3205,80.3205,1130.0
2017-10-25 12:40:00,89.76,89.86,89.76,89.86,3702.0,80.3205,80.41,80.3205,80.41,3702.0
2017-10-25 12:45:00,89.89,89.98,89.89,89.98,600.0,80.4369,80.5174,80.4369,80.5174,600.0
2017-10-25 12:50:00,89.99,90.02,89.97,90.02,3050.0,80.5264,80.5532,80.5085,80.5532,3050.0
2017-10-25 12:55:00,90.04,90.05,90.01,90.04,900.0,80.5711,80.58,80.5443,80.5711,900.0
2017-10-25 13:00:00,90.01,90.02,89.95,89.97,1772.0,80.5443,80.5532,80.4906,80.5085,1772.0
2017-10-25 13:05:00,89.96,90.02,89.95,90.0,1812.0,80.4995,80.5532,80.4906,80.5353,1812.0
2017-10-25 13:10:00,90.02,90.02,89.94,89.97,26800.0,80.5532,80.5532,80.4816,80.5085,26800.0
2017-10-25 13:15:00,89.98,90.01,89.98,90.01,900.0,80.5174,80.5443,80.5174,80.5443,900.0
2017-10-25 13:20:00,89.99,90.06,89.94,90.04,2300.0,80.5264,80.589,80.4816,80.5711,2300.0
2017-10-25 13:25:00,90.02,90.02,89.94,89.94,1000.0,80.5532,80.5532,80.4816,80.4816,1000.0
2017-10-25 13:30:00,89.97,89.99,89.96,89.97,1400.0,80.5085,80.5264,80.4995,80.5085,1400.0
2017-10-25 13:35:00,89.97,90.06,89.96,90.01,28050.0,80.5085,80.589,80.4995,80.5443,28050.0
2017-10-25 13:40:00,90.02,90.08,90.01,90.01,1800.0,80.5532,80.6069,80.5443,80.5443,1800.0
2017-10-25 13:45:00,89.99,90.04,89.99,90.04,1900.0,80.5264,80.5711,80.5264,80.5711,1900.0
2017-10-25 13:50:00,90.06,90.09,90.06,90.09,1200.0,80.589,80.6158,80.589,80.6158,1200.0
2017-10-25 13:55:00,90.08,90.11,90.07,90.09,2002.0,80.6069,80.6337,80.5979,80.6158,2002.0
2017-10-25 14:00:00,90.09,90.11,90.08,90.1,2234.0,80.6158,80.6337,80.6069,80.6248,2234.0
2017-10-25 14:05:00,90.11,90.14,90.08,90.13,3312.0,80.6337,80.6606,80.6069,80.6516,3312.0
2017-10-25 14:10:00,90.1,90.13,90.1,90.12,1300.0,80.6248,80.6516,80.6248,80.6427,1300.0
2017-10-25 14:15:00,90.14,90.23,90.13,90.18,6552.0,80.6606,80.7411,80.6516,80.6964,6552.0
2017-10-25 14:20:00,90.18,90.23,90.18,90.22,2503.0,80.6964,80.7411,80.6964,80.7322,2503.0
2017-10-25 14:25:00,90.23,90.28,90.23,90.26,2127.0,80.7411,80.7859,80.7411,80.768,2127.0
2017-10-25 14:30:00,90.26,90.27,90.19,90.21,5460.0,80.768,80.7769,80.7053,80.7232,5460.0
2017-10-25 14:35:00,90.2,90.21,90.16,90.16,2255.0,80.7143,80.7232,80.6785,80.6785,2255.0
2017-10-25 14:40:00,90.16,90.17,90.14,90.14,1150.0,80.6785,80.6874,80.6606,80.6606,1150.0
2017-10-25 14:45:00,90.09,90.12,90.09,90.12,1943.0,80.6158,80.6427,80.6158,80.6427,1943.0
2017-10-25 14:50:00,90.1,90.16,90.1,90.14,1683.0,80.6248,80.6785,80.6248,80.6606,1683.0
2017-10-25 14:55:00,90.14,90.17,90.13,90.17,1450.0,80.6606,80.6874,80.6516,80.6874,1450.0
2017-10-25 15:00:00,90.17,90.22,90.13,90.16,6429.0,80.6874,80.7322,80.6516,80.6785,6429.0
2017-10-25 15:05:00,90.17,90.21,90.17,90.2,1550.0,80.6874,80.7232,80.6874,80.7143,1550.0
2017-10-25 15:10:00,90.2,90.25,90.17,90.23,3006.0,80.7143,80.759,80.6874,80.7411,3006.0
2017-10-25 15:15:00,90.24,90.36,90.24,90.31,5237.0,80.7501,80.8574,80.7501,80.8127,5237.0
2017-10-25 15:20:00,90.31,90.33,90.3,90.33,5319.0,80.8127,80.8306,80.8038,80.8306,5319.0
2017-10-25 15:25:00,90.34,90.41,90.34,90.36,4310.0,80.8396,80.9022,80.8396,80.8574,4310.0
2017-10-25 15:30:00,90.37,90.37,90.3,90.31,5101.0,80.8664,80.8664,80.8038,80.8127,5101.0
2017-10-25 15:35:00,90.3,90.31,90.16,90.17,6413.0,80.8038,80.8127,80.6785,80.6874,6413.0
2017-10-25 15:40:00,90.18,90.2,90.13,90.13,10026.0,80.6964,80.7143,80.6516,80.6516,10026.0
2017-10-25 15:45:00,90.11,90.12,90.04,90.04,13907.0,80.6337,80.6427,80.5711,80.5711,13907.0
2017-10-25 15:50:00,90.01,90.08,89.99,90.03,20714.0,80.5443,80.6069,80.5264,80.5622,20714.0
2017-10-25 15:55:00,90.03,90.07,90.01,90.05,45571.0,80.5622,80.5979,80.5443,80.58,45571.0
2017-10-26 09:30:00,90.13,90.26,90.1,90.25,8088.0,80.6516,80.768,80.6248,80.759,8088.0
2017-10-26 09:35:00,90.18,90.18,89.69,89.69,2200.0,80.6964,80.6964,80.2579,80.2579,2200.0
2017-10-26 09:40:00,89.72,89.89,89.31,89.31,6261.0,80.2848,80.4369,79.9179,79.9179,6261.0
2017-10-26 09:45:00,89.34,89.82,89.34,89.77,3900.0,79.9447,80.3742,79.9447,80.3295,3900.0
2017-10-26 09:50:00,89.74,89.92,89.57,89.78,7702.0,80.3026,80.4637,80.1505,80.3384,7702.0
2017-10-26 09:55:00,89.74,89.91,89.74,89.91,2100.0,80.3026,80.4548,80.3026,80.4548,2100.0
2017-10-26 10:00:00,89.94,89.94,89.81,89.84,1000.0,80.4816,80.4816,80.3653,80.3921,1000.0
2017-10-26 10:05:00,89.87,89.91,89.81,89.83,3499.0,80.419,80.4548,80.3653,80.3832,3499.0
2017-10-26 10:10:00,89.69,89.69,89.6,89.6,1515.0,80.2579,80.2579,80.1774,80.1774,1515.0
2017-10-26 10:15:00,89.61,89.68,89.59,89.59,4653.0,80.1863,80.249,80.1684,80.1684,4653.0
2017-10-26 10:20:00,89.53,89.8,89.53,89.8,2628.0,80.1147,80.3563,80.1147,80.3563,2628.0
2017-10-26 10:25:00,89.81,89.89,89.81,89.89,900.0,80.3653,80.4369,80.3653,80.4369,900.0
2017-10-26 10:30:00,89.86,89.86,89.79,89.84,1601.0,80.41,80.41,80.3474,80.3921,1601.0
2017-10-26 10:35:00,89.87,89.93,89.84,89.89,6200.0,80.419,80.4727,80.3921,80.4369,6200.0
2017-10-26 10:40:00,89.92,89.95,89.88,89.91,900.0,80.4637,80.4906,80.4279,80.4548,900.0
2017-10-26 10:45:00,89.91,89.97,89.89,89.92,1100.0,80.4548,80.5085,80.4369,80.4637,1100.0
2017-10-26 10:50:00,89.86,89.98,89.86,89.93,27400.0,80.41,80.5174,80.41,80.4727,27400.0
2017-10-26 10:55:00,89.89,90.06,89.89,89.99,1757.0,80.4369,80.589,80.4369,80.5264,1757.0
2017-10-26 11:00:00,90.03,90.13,90.02,90.13,7800.0,80.5622,80.6516,80.5532,80.6516,7800.0
2017-10-26 11:05:00,90.06,90.07,89.99,89.99,3750.0,80.589,80.5979,80.5264,80.5264,3750.0
2017-10-26 11:10:00,89.99,90.11,89.98,90.11,1174.0,80.5264,80.6337,80.5174,80.6337,1174.0
2017-10-26 11:15:00,90.08,90.08,89.94,89.95,2071.0,80.6069,80.6069,80.4816,80.4906,2071.0
2017-10-26 11:20:00,89.95,89.96,89.92,89.92,806.0,80.4906,80.4995,80.4637,80.4637,806.0
2017-10-26 11:25:00,89.94,90.02,89.94,90.02,27107.0,80.4816,80.5532,80.4816,80.5532,27107.0
2017-10-26 11:30:00,89.95,90.0,89.86,89.89,46000.0,80.4906,80.5353,80.41,80.4369,46000.0
2017-10-26 11:35:00,89.91,89.91,89.82,89.82,1400.0,80.4548,80.4548,80.3742,80.3742,1400.0
2017-10-26 11:40:00,89.81,89.81,89.73,89.78,2600.0,80.3653,80.3653,80.2937,80.3384,2600.0
2017-10-26 11:45:00,89.8,89.81,89.76,89.76,2300.0,80.3563,80.3653,80.3205,80.3205,2300.0
2017-10-26 11:50:00,89.76,89.89,89.75,89.84,3998.0,80.3205,80.4369,80.3116,80.3921,3998.0
2017-10-26 11:55:00,89.86,89.96,89.86,89.93,2049.0,80.41,80.4995,80.41,80.4727,2049.0
2017-10-26 12:00:00,89.97,90.0,89.9,90.0,4000.0,80.5085,80.5353,80.4458,80.5353,4000.0
2017-10-26 12:05:00,89.98,90.05,89.89,90.05,3800.0,80.5174,80.58,80.4369,80.58,3800.0
2017-10-26 12:10:00,90.05,90.05,90.05,90.05,0.0,80.58,80.58,80.58,80.58,0.0
2017-10-26 12:15:00,90.14,90.19,90.09,90.19,1200.0,80.6606,80.7053,80.6158,80.7053,1200.0
2017-10-26 12:20:00,90.16,90.17,90.08,90.12,814.0,80.6785,80.6874,80.6069,80.6427,814.0
2017-10-26 12:25:00,90.12,90.12,90.07,90.09,900.0,80.6427,80.6427,80.5979,80.6158,900.0
2017-10-26 12:30:00,90.11,90.11,90.01,90.06,2949.0,80.6337,80.6337,80.5443,80.589,2949.0
2017-10-26 12:35:00,90.04,90.04,90.0,90.0,542.0,80.5711,80.5711,80.5353,80.5353,542.0
2017-10-26 12:40:00,90.04,90.04,90.0,90.0,700.0,80.5711,80.5711,80.5353,80.5353,700.0
2017-10-26 12:45:00,90.02,90.09,90.01,90.06,1200.0,80.5532,80.6158,80.5443,80.589,1200.0
2017-10-26 12:50:00,90.0,90.02,89.99,90.02,1000.0,80.5353,80.5532,80.5264,80.5532,1000.0
2017-10-26 12:55:00,90.01,90.01,89.94,89.97,1564.0,80.5443,80.5443,80.4816,80.5085,1564.0
2017-10-26 13:00:00,89.97,90.01,89.97,90.01,600.0,80.5085,80.5443,80.5085,80.5443,600.0
2017-10-26 13:05:00,90.0,90.03,89.99,89.99,900.0,80.5353,80.5622,80.5264,80.5264,900.0
2017-10-26 13:10:00,89.98,89.98,89.94,89.97,300.0,80.5174,80.5174,80.4816,80.5085,300.0
2017-10-26 13:15:00,89.96,90.04,89.91,90.04,2000.0,80.4995,80.5711,80.4548,80.5711,2000.0
2017-10-26 13:20:00,90.01,90.03,89.99,90.0,400.0,80.5443,80.5622,80.5264,80.5353,400.0
2017-10-26 13:25:00,90.01,90.01,89.99,89.99,2481.0,80.5443,80.5443,80.5264,80.5264,2481.0
2017-10-26 13:30:00,90.02,90.05,90.02,90.05,902.0,80.5532,80.58,80.5532,80.58,902.0
2017-10-26 13:35:00,90.05,90.07,90.02,90.04,1079.0,80.58,80.5979,80.5532,80.5711,1079.0
2017-10-26 13:40:00,90.03,90.03,90.0,90.0,515.0,80.5622,80.5622,80.5353,80.5353,515.0
2017-10-26 13:45:00,90.02,90.03,89.96,89.96,2050.0,80.5532,80.5622,80.4995,80.4995,2050.0
2017-10-26 13:50:00,89.93,89.96,89.93,89.95,844.0,80.4727,80.4995,80.4727,80.4906,844.0
2017-10-26 13:55:00,89.96,90.04,89.96,90.04,1321.0,80.4995,80.5711,80.4995,80.5711,1321.0
2017-10-26 14:00:00,90.03,90.13,90.03,90.13,525.0,80.5622,80.6516,80.5622,80.6516,525.0
2017-10-26 14:05:00,90.12,90.12,90.06,90.06,1200.0,80.6427,80.6427,80.589,80.589,1200.0
2017-10-26 14:10:00,90.09,90.15,90.09,90.14,1182.0,80.6158,80.6695,80.6158,80.6606,1182.0
2017-10-26 14:15:00,90.12,90.21,90.11,90.21,1797.0,80.6427,80.7232,80.6337,80.7232,1797.0
2017-10-26 14:20:00,90.22,90.22,90.21,90.22,200.0,80.7322,80.7322,80.7232,80.7322,200.0
2017-10-26 14:25:00,90.24,90.26,90.23,90.24,2345.0,80.7501,80.768,80.7411,80.7501,2345.0
2017-10-26 14:30:00,90.21,90.22,90.14,90.2,2700.0,80.7232,80.7322,80.6606,80.7143,2700.0
2017-10-26 14:35:00,90.16,90.22,90.15,90.15,3300.0,80.6785,80.7322,80.6695,80.6695,3300.0
2017-10-26 14:40:00,90.15,90.22,90.15,90.19,500.0,80.6695,80.7322,80.6695,80.7053,500.0
2017-10-26 14:45:00,90.21,90.23,90.21,90.22,700.0,80.7232,80.7411,80.7232,80.7322,700.0
2017-10-26 14:50:00,90.23,90.23,90.16,90.21,3200.0,80.7411,80.7411,80.6785,80.7232,3200.0
2017-10-26 14:55:00,90.23,90.25,90.22,90.25,500.0,80.7411,80.759,80.7322,80.759,500.0
2017-10-26 15:00:00,90.23,90.25,90.18,90.22,2809.0,80.7411,80.759,80.6964,80.7322,2809.0
2017-10-26 15:05:00,90.24,90.29,90.24,90.27,2400.0,80.7501,80.7948,80.7501,80.7769,2400.0
2017-10-26 15:10:00,90.25,90.29,90.23,90.27,1638.0,80.759,80.7948,80.7411,80.7769,1638.0
2017-10-26 15:15:00,90.28,90.29,90.25,90.26,5873.0,80.7859,80.7948,80.759,80.768,5873.0
2017-10-26 15:20:00,90.27,90.27,90.24,90.24,400.0,80.7769,80.7769,80.7501,80.7501,400.0
2017-10-26 15:25:00,90.24,90.34,90.24,90.32,3405.0,80.7501,80.8396,80.7501,80.8217,3405.0
2017-10-26 15:30:00,90.31,90.34,90.28,90.31,1936.0,80.8127,80.8396,80.7859,80.8127,1936.0
2017-10-26 15:35:00,90.3,90.37,90.27,90.37,4370.0,80.8038,80.8664,80.7769,80.8664,4370.0
2017-10-26 15:40:00,90.34,90.37,90.34,90.36,3212.0,80.8396,80.8664,80.8396,80.8574,3212.0
2017-10-26 15:45:00,90.37,90.4,90.3,90.33,11467.0,80.8664,80.8932,80.8038,80.8306,11467.0
2017-10-26 15:50:00,90.31,90.37,90.29,90.37,7826.0,80.8127,80.8664,80.7948,80.8664,7826.0
2017-10-26 15:55:00,90.39,90.43,90.24,90.26,25885.0,80.8843,80.9201,80.7501,80.768,25885.0
2017-10-27 09:30:00,90.45,90.45,90.23,90.23,5727.0,80.938,80.938,80.7411,80.7411,5727.0
2017-10-27 09:35:00,90.39,90.5,90.31,90.34,1400.0,80.8843,80.9827,80.8127,80.8396,1400.0
2017-10-27 09:40:00,90.28,90.36,90.15,90.3,4308.0,80.7859,80.8574,80.6695,80.8038,4308.0
2017-10-27 09:45:00,90.31,90.39,90.19,90.19,3300.0,80.8127,80.8843,80.7053,80.7053,3300.0
2017-10-27 09:50:00,90.18,90.25,90.16,90.23,2616.0,80.6964,80.759,80.6785,80.7411,2616.0
2017-10-27 09:55:00,90.17,90.23,90.09,90.18,2144.0,80.6874,80.7411,80.6158,80.6964,2144.0
2017-10-27 10:00:00,90.2,90.4,90.16,90.4,1000.0,80.7143,80.8932,80.6785,80.8932,1000.0
2017-10-27 10:05:00,90.33,90.34,90.28,90.34,1094.0,80.8306,80.8396,80.7859,80.8396,1094.0
2017-10-27 10:10:00,90.32,90.5,90.31,90.47,6945.0,80.8217,80.9827,80.8127,80.9559,6945.0
2017-10-27 10:15:00,90.51,90.59,90.51,90.59,1100.0,80.9917,81.0633,80.9917,81.0633,1100.0
2017-10-27 10:20:00,90.57,90.58,90.39,90.39,1862.0,81.0454,81.0543,80.8843,80.8843,1862.0
2017-10-27 10:25:00,90.42,90.42,90.24,90.25,4792.0,80.9111,80.9111,80.7501,80.759,4792.0
2017-10-27 10:30:00,90.25,90.27,90.22,90.27,1400.0,80.759,80.7769,80.7322,80.7769,1400.0
2017-10-27 10:35:00,90.27,90.28,90.15,90.17,3554.0,80.7769,80.7859,80.6695,80.6874,3554.0
2017-10-27 10:40:00,90.14,90.14,90.03,90.03,1515.0,80.6606,80.6606,80.5622,80.5622,1515.0
2017-10-27 10:45:00,90.02,90.08,90.02,90.08,1000.0,80.5532,80.6069,80.5532,80.6069,1000.0
2017-10-27 10:50:00,90.06,90.08,90.02,90.08,1600.0,80.589,80.6069,80.5532,80.6069,1600.0
2017-10-27 10:55:00,90.05,90.11,90.05,90.11,600.0,80.58,80.6337,80.58,80.6337,600.0
2017-10-27 11:00:00,90.08,90.18,90.08,90.18,2069.0,80.6069,80.6964,80.6069,80.6964,2069.0
2017-10-27 11:05:00,90.22,90.36,90.22,90.36,3995.0,80.7322,80.8574,80.7322,80.8574,3995.0
2017-10-27 11:10:00,90.35,90.35,90.17,90.22,4519.0,80.8485,80.8485,80.6874,80.7322,4519.0
2017-10-27 11:15:00,90.21,90.28,90.19,90.22,3637.0,80.7232,80.7859,80.7053,80.7322,3637.0
2017-10-27 11:20:00,90.24,90.44,90.23,90.35,6100.0,80.7501,80.929,80.7411,80.8485,6100.0
2017-10-27 11:25:00,90.35,90.37,90.21,90.37,3100.0,80.8485,80.8664,80.7232,80.8664,3100.0
2017-10-27 11:30:00,90.38,90.71,90.37,90.71,3300.0,80.8753,81.1706,80.8664,81.1706,3300.0
2017-10-27 11:35:00,90.63,90.9,90.63,90.86,12222.0,81.0991,81.3407,81.0991,81.3049,12222.0
2017-10-27 11:40:00,90.87,90.98,90.82,90.97,8801.0,81.3138,81.4122,81.2691,81.4033,8801.0
2017-10-27 11:45:00,90.95,90.96,90.82,90.92,8196.0,81.3854,81.3944,81.2691,81.3586,8196.0
2017-10-27 11:50:00,90.89,91.05,90.74,90.78,11341.0,81.3317,81.4749,81.1975,81.2333,11341.0
2017-10-27 11:55:00,90.74,90.78,90.59,90.71,3300.0,81.1975,81.2333,81.0633,81.1706,3300.0
2017-10-27 12:00:00,90.72,90.98,90.72,90.98,4700.0,81.1796,81.4122,81.1796,81.4122,4700.0
2017-10-27 12:05:00,90.97,90.97,90.84,90.85,3475.0,81.4033,81.4033,81.287,81.2959,3475.0
2017-10-27 12:10:00,90.85,90.88,90.8,90.84,3339.0,81.2959,81.3228,81.2512,81.287,3339.0
2017-10-27 12:15:00,90.83,91.1,90.83,91.07,13150.0,81.278,81.5196,81.278,81.4928,13150.0
2017-10-27 12:20:00,91.07,91.14,91.03,91.05,6999.0,81.4928,81.5554,81.457,81.4749,6999.0
2017-10-27 12:25:00,91.04,91.1,91.02,91.05,3998.0,81.4659,81.5196,81.448,81.4749,3998.0
2017-10-27 12:30:00,91.06,91.11,91.04,91.08,3300.0,81.4838,81.5286,81.4659,81.5017,3300.0
2017-10-27 12:35:00,91.1,91.18,91.09,91.12,4136.0,81.5196,81.5912,81.5107,81.5375,4136.0
2017-10-27 12:40:00,91.18,91.18,91.1,91.14,1400.0,81.5912,81.5912,81.5196,81.5554,1400.0
2017-10-27 12:45:00,91.13,91.19,91.03,91.06,15362.0,81.5465,81.6002,81.457,81.4838,15362.0
2017-10-27 12:50:00,91.05,91.14,91.04,91.05,7025.0,81.4749,81.5554,81.4659,81.4749,7025.0
2017-10-27 12:55:00,91.05,91.15,91.02,91.12,6770.0,81.4749,81.5644,81.448,81.5375,6770.0
2017-10-27 13:00:00,91.1,91.12,91.05,91.05,2000.0,81.5196,81.5375,81.4749,81.4749,2000.0
2017-10-27 13:05:00,91.05,91.08,91.04,91.05,9052.0,81.4749,81.5017,81.4659,81.4749,9052.0
2017-10-27 13:10:00,91.06,91.1,91.04,91.07,3748.0,81.4838,81.5196,81.4659,81.4928,3748.0
2017-10-27 13:15:00,91.04,91.1,91.04,91.1,2400.0,81.4659,81.5196,81.4659,81.5196,2400.0
2017-10-27 13:20:00,91.1,91.15,91.08,91.11,2098.0,81.5196,81.5644,81.5017,81.5286,2098.0
2017-10-27 13:25:00,91.09,91.09,91.04,91.06,2247.0,81.5107,81.5107,81.4659,81.4838,2247.0
2017-10-27 13:30:00,91.05,91.1,91.03,91.07,3300.0,81.4749,81.5196,81.457,81.4928,3300.0
2017-10-27 13:35:00,91.1,91.15,91.05,91.1,13203.0,81.5196,81.5644,81.4749,81.5196,13203.0
2017-10-27 13:40:00,91.08,91.11,91.03,91.09,2250.0,81.5017,81.5286,81.457,81.5107,2250.0
2017-10-27 13:45:00,91.06,91.13,91.03,91.13,6704.0,81.4838,81.5465,81.457,81.5465,6704.0
2017-10-27 13:50:00,91.14,91.3,91.14,91.28,3476.0,81.5554,81.6986,81.5554,81.6807,3476.0
2017-10-27 13:55:00,91.28,91.32,91.27,91.3,2923.0,81.6807,81.7165,81.6717,81.6986,2923.0
2017-10-27 14:00:00,91.3,91.36,91.29,91.35,5700.0,81.6986,81.7523,81.6896,81.7433,5700.0
2017-10-27 14:05:00,91.34,91.44,91.34,91.44,6822.0,81.7344,81.8239,81.7344,81.8239,6822.0
2017-10-27 14:10:00,91.44,91.63,91.42,91.59,16565.0,81.8239,81.9939,81.806,81.9581,16565.0
2017-10-27 14:15:00,91.6,91.74,91.58,91.71,10614.0,81.967,82.0923,81.9491,82.0655,10614.0
2017-10-27 14:20:00,91.7,91.79,91.53,91.54,13204.0,82.0565,82.1371,81.9044,81.9134,13204.0
2017-10-27 14:25:00,91.54,91.54,91.29,91.38,4629.0,81.9134,81.9134,81.6896,81.7702,4629.0
2017-10-27 14:30:00,91.38,91.4,91.3,91.34,2530.0,81.7702,81.7881,81.6986,81.7344,2530.0
2017-10-27 14:35:00,91.31,91.31,91.25,91.26,4991.0,81.7075,81.7075,81.6539,81.6628,4991.0
2017-10-27 14:40:00,91.25,91.3,91.23,91.29,4283.0,81.6539,81.6986,81.636,81.6896,4283.0
2017-10-27 14:45:00,91.28,91.36,91.26,91.33,3950.0,81.6807,81.7523,81.6628,81.7254,3950.0
2017-10-27 14:50:00,91.34,91.34,91.32,91.33,1200.0,81.7344,81.7344,81.7165,81.7254,1200.0
2017-10-27 14:55:00,91.34,91.39,91.33,91.38,7832.0,81.7344,81.7791,81.7254,81.7702,7832.0
2017-10-27 15:00:00,91.36,91.4,91.34,91.4,7251.0,81.7523,81.7881,81.7344,81.7881,7251.0
2017-10-27 15:05:00,91.4,91.49,91.37,91.47,9291.0,81.7881,81.8686,81.7612,81.8507,9291.0
2017-10-27 15:10:00,91.46,91.46,91.39,91.43,7766.0,81.8418,81.8418,81.7791,81.8149,7766.0
2017-10-27 15:15:00,91.43,91.47,91.38,91.41,12557.0,81.8149,81.8507,81.7702,81.797,12557.0
2017-10-27 15:20:00,91.41,91.46,91.39,91.45,4761.0,81.797,81.8418,81.7791,81.8328,4761.0
2017-10-27 15:25:00,91.45,91.49,91.39,91.4,10640.0,81.8328,81.8686,81.7791,81.7881,10640.0
2017-10-27 15:30:00,91.4,91.4,91.32,91.33,5554.0,81.7881,81.7881,81.7165,81.7254,5554.0
2017-10-27 15:35:00,91.34,91.36,91.2,91.22,8166.0,81.7344,81.7523,81.6091,81.627,8166.0
2017-10-27 15:40:00,91.21,91.27,91.19,91.19,11512.0,81.6181,81.6717,81.6002,81.6002,11512.0
2017-10-27 15:45:00,91.2,91.35,91.2,91.34,10112.0,81.6091,81.7433,81.6091,81.7344,10112.0
2017-10-27 15:50:00,91.35,91.4,91.27,91.3,23506.0,81.7433,81.7881,81.6717,81.6986,23506.0
2017-10-27 15:55:00,91.3,91.31,91.12,91.2,52577.0,81.6986,81.7075,81.5375,81.6091,52577.0
2017-10-30 09:30:00,91.07,91.09,90.91,90.92,6416.0,81.4928,81.5107,81.3496,81.3586,6416.0
2017-10-30 09:35:00,90.9,91.04,90.9,91.0,2303.0,81.3407,81.4659,81.3407,81.4301,2303.0
2017-10-30 09:40:00,90.85,90.85,90.58,90.59,1400.0,81.2959,81.2959,81.0543,81.0633,1400.0
2017-10-30 09:45:00,90.59,90.8,90.59,90.64,4487.0,81.0633,81.2512,81.0633,81.108,4487.0
2017-10-30 09:50:00,90.68,90.95,90.68,90.95,5000.0,81.1438,81.3854,81.1438,81.3854,5000.0
2017-10-30 09:55:00,90.96,90.97,90.89,90.9,10003.0,81.3944,81.4033,81.3317,81.3407,10003.0
2017-10-30 10:00:00,90.95,91.0,90.86,90.9,13419.0,81.3854,81.4301,81.3049,81.3407,13419.0
2017-10-30 10:05:00,90.93,90.99,90.9,90.99,5403.0,81.3675,81.4212,81.3407,81.4212,5403.0
2017-10-30 10:10:00,90.99,91.01,90.94,90.95,3800.0,81.4212,81.4391,81.3765,81.3854,3800.0
2017-10-30 10:15:00,90.92,91.02,90.9,90.99,6066.0,81.3586,81.448,81.3407,81.4212,6066.0
2017-10-30 10:20:00,91.03,91.08,90.94,90.95,2400.0,81.457,81.5017,81.3765,81.3854,2400.0
2017-10-30 10:25:00,90.96,91.06,90.96,91.06,6055.0,81.3944,81.4838,81.3944,81.4838,6055.0
2017-10-30 10:30:00,91.07,91.07,91.01,91.01,1500.0,81.4928,81.4928,81.4391,81.4391,1500.0
2017-10-30 10:35:00,91.03,91.17,91.03,91.17,4959.0,81.457,81.5823,81.457,81.5823,4959.0
2017-10-30 10:40:00,91.13,91.16,91.1,91.13,1642.0,81.5465,81.5733,81.5196,81.5465,1642.0
2017-10-30 10:45:00,91.13,91.15,90.85,90.89,66813.0,81.5465,81.5644,81.2959,81.3317,66813.0
2017-10-30 10:50:00,90.89,91.05,90.87,90.98,3378.0,81.3317,81.4749,81.3138,81.4122,3378.0
2017-10-30 10:55:00,91.02,91.02,90.99,91.02,499.0,81.448,81.448,81.4212,81.448,499.0
2017-10-30 11:00:00,91.03,91.04,90.98,90.98,2413.0,81.457,81.4659,81.4122,81.4122,2413.0
2017-10-30 11:05:00,91.0,91.04,90.98,91.03,4163.0,81.4301,81.4659,81.4122,81.457,4163.0
2017-10-30 11:10:00,91.01,91.08,91.01,91.01,1259.0,81.4391,81.5017,81.4391,81.4391,1259.0
2017-10-30 11:15:00,91.02,91.05,90.95,90.95,2110.0,81.448,81.4749,81.3854,81.3854,2110.0
2017-10-30 11:20:00,90.9,90.93,90.88,90.9,2099.0,81.3407,81.3675,81.3228,81.3407,2099.0
2017-10-30 11:25:00,90.91,90.97,90.85,90.88,4846.0,81.3496,81.4033,81.2959,81.3228,4846.0
2017-10-30 11:30:00,90.9,90.94,90.84,90.87,3800.0,81.3407,81.3765,81.287,81.3138,3800.0
2017-10-30 11:35:00,90.85,90.85,90.78,90.83,1506.0,81.2959,81.2959,81.2333,81.278,1506.0
2017-10-30 11:40:00,90.85,90.88,90.77,90.77,2288.0,81.2959,81.3228,81.2243,81.2243,2288.0
2017-10-30 11:45:00,90.78,90.81,90.74,90.81,2248.0,81.2333,81.2601,81.1975,81.2601,2248.0
2017-10-30 11:50:00,90.79,90.8,90.71,90.72,3700.0,81.2422,81.2512,81.1706,81.1796,3700.0
2017-10-30 11:55:00,90.72,90.75,90.69,90.75,3450.0,81.1796,81.2064,81.1527,81.2064,3450.0
2017-10-30 12:00:00,90.74,90.74,90.59,90.59,3753.0,81.1975,81.1975,81.0633,81.0633,3753.0
2017-10-30 12:05:00,90.59,90.63,90.53,90.53,3080.0,81.0633,81.0991,81.0096,81.0096,3080.0
2017-10-30 12:10:00,90.53,90.55,90.4,90.42,3500.0,81.0096,81.0275,80.8932,80.9111,3500.0
2017-10-30 12:15:00,90.4,90.42,90.31,90.31,2900.0,80.8932,80.9111,80.8127,80.8127,2900.0
2017-10-30 12:20:00,90.33,90.39,90.32,90.39,2707.0,80.8306,80.8843,80.8217,80.8843,2707.0
2017-10-30 12:25:00,90.43,90.43,90.39,90.4,2955.0,80.9201,80.9201,80.8843,80.8932,2955.0
2017-10-30 12:30:00,90.41,90.49,90.4,90.47,3595.0,80.9022,80.9738,80.8932,80.9559,3595.0
2017-10-30 12:35:00,90.46,90.47,90.46,90.47,2409.0,80.9469,80.9559,80.9469,80.9559,2409.0
2017-10-30 12:40:00,90.46,90.47,90.42,90.42,4112.0,80.9469,80.9559,80.9111,80.9111,4112.0
2017-10-30 12:45:00,90.43,90.48,90.43,90.48,1185.0,80.9201,80.9648,80.9201,80.9648,1185.0
2017-10-30 12:50:00,90.48,90.49,90.43,90.45,3146.0,80.9648,80.9738,80.9201,80.938,3146.0
2017-10-30 12:55:00,90.46,90.49,90.4,90.42,12045.0,80.9469,80.9738,80.8932,80.9111,12045.0
2017-10-30 13:00:00,90.4,90.48,90.4,90.43,15824.0,80.8932,80.9648,80.8932,80.9201,15824.0
2017-10-30 13:05:00,90.45,90.48,90.44,90.45,2238.0,80.938,80.9648,80.929,80.938,2238.0
2017-10-30 13:10:00,90.45,90.45,90.39,90.43,3627.0,80.938,80.938,80.8843,80.9201,3627.0
2017-10-30 13:15:00,90.43,90.48,90.42,90.45,5086.0,80.9201,80.9648,80.9111,80.938,5086.0
2017-10-30 13:20:00,90.45,90.47,90.42,90.46,1736.0,80.938,80.9559,80.9111,80.9469,1736.0
2017-10-30 13:25:00,90.45,90.46,90.4,90.41,1508.0,80.938,80.9469,80.8932,80.9022,1508.0
2017-10-30 13:30:00,90.38,90.48,90.24,90.24,13891.0,80.8753,80.9648,80.7501,80.7501,13891.0
2017-10-30 13:35:00,90.29,90.32,90.26,90.27,4477.0,80.7948,80.8217,80.768,80.7769,4477.0
2017-10-30 13:40:00,90.3,90.31,90.25,90.25,1210.0,80.8038,80.8127,80.759,80.759,1210.0
2017-10-30 13:45:00,90.25,90.27,90.24,90.25,11540.0,80.759,80.7769,80.7501,80.759,11540.0
2017-10-30 13:50:00,90.24,90.28,90.19,90.25,6837.0,80.7501,80.7859,80.7053,80.759,6837.0
2017-10-30 13:55:00,90.25,90.25,90.16,90.17,2901.0,80.759,80.759,80.6785,80.6874,2901.0
2017-10-30 14:00:00,90.19,90.21,90.17,90.21,1300.0,80.7053,80.7232,80.6874,80.7232,1300.0
2017-10-30 14:05:00,90.19,90.27,90.18,90.27,5621.0,80.7053,80.7769,80.6964,80.7769,5621.0
2017-10-30 14:10:00,90.24,90.25,90.2,90.22,3640.0,80.7501,80.759,80.7143,80.7322,3640.0
2017-10-30 14:15:00,90.25,90.25,90.17,90.2,4008.0,80.759,80.759,80.6874,80.7143,4008.0
2017-10-30 14:20:00,90.22,90.25,90.21,90.22,9631.0,80.7322,80.759,80.7232,80.7322,9631.0
2017-10-30 14:25:00,90.24,90.29,90.21,90.25,12412.0,80.7501,80.7948,80.7232,80.759,12412.0
2017-10-30 14:30:00,90.25,90.44,90.25,90.4,6886.0,80.759,80.929,80.759,80.8932,6886.0
2017-10-30 14:35:00,90.43,90.47,90.37,90.46,10194.0,80.9201,80.9559,80.8664,80.9469,10194.0
2017-10-30 14:40:00,90.44,90.44,90.4,90.41,1046.0,80.929,80.929,80.8932,80.9022,1046.0
2017-10-30 14:45:00,90.44,90.44,90.4,90.42,6611.0,80.929,80.929,80.8932,80.9111,6611.0
2017-10-30 14:50:00,90.4,90.46,90.39,90.46,6453.0,80.8932,80.9469,80.8843,80.9469,6453.0
2017-10-30 14:55:00,90.44,90.48,90.41,90.46,12763.0,80.929,80.9648,80.9022,80.9469,12763.0
2017-10-30 15:00:00,90.46,90.46,90.39,90.42,5449.0,80.9469,80.9469,80.8843,80.9111,5449.0
2017-10-30 15:05:00,90.41,90.45,90.39,90.41,5202.0,80.9022,80.938,80.8843,80.9022,5202.0
2017-10-30 15:10:00,90.4,90.43,90.38,90.4,9798.0,80.8932,80.9201,80.8753,80.8932,9798.0
2017-10-30 15:15:00,90.41,90.45,90.38,90.4,7756.0,80.9022,80.938,80.8753,80.8932,7756.0
2017-10-30 15:20:00,90.38,90.38,90.3,90.35,4916.0,80.8753,80.8753,80.8038,80.8485,4916.0
2017-10-30 15:25:00,90.32,90.41,90.32,90.41,5389.0,80.8217,80.9022,80.8217,80.9022,5389.0
2017-10-30 15:30:00,90.42,90.43,90.35,90.41,6341.0,80.9111,80.9201,80.8485,80.9022,6341.0
2017-10-30 15:35:00,90.42,90.5,90.4,90.46,12923.0,80.9111,80.9827,80.8932,80.9469,12923.0
2017-10-30 15:40:00,90.46,90.47,90.4,90.41,13722.0,80.9469,80.9559,80.8932,80.9022,13722.0
2017-10-30 15:45:00,90.42,90.46,90.41,90.45,19014.0,80.9111,80.9469,80.9022,80.938,19014.0
2017-10-30 15:50:00,90.46,90.47,90.41,90.47,43411.0,80.9469,80.9559,80.9022,80.9559,43411.0
2017-10-30 15:55:00,90.47,90.5,90.45,90.47,41280.0,80.9559,80.9827,80.938,80.9559,41280.0
2017-10-31 09:30:00,90.32,90.52,90.12,90.48,12243.0,80.8217,81.0006,80.6427,80.9648,12243.0
2017-10-31 09:35:00,90.5,90.51,90.18,90.18,4914.0,80.9827,80.9917,80.6964,80.6964,4914.0
2017-10-31 09:40:00,90.21,90.36,90.18,90.28,9450.0,80.7232,80.8574,80.6964,80.7859,9450.0
2017-10-31 09:45:00,90.32,90.36,90.19,90.21,12620.0,80.8217,80.8574,80.7053,80.7232,12620.0
2017-10-31 09:50:00,90.2,90.24,90.08,90.12,6400.0,80.7143,80.7501,80.6069,80.6427,6400.0
2017-10-31 09:55:00,90.1,90.15,90.03,90.13,4799.0,80.6248,80.6695,80.5622,80.6516,4799.0
2017-10-31 10:00:00,90.04,90.25,90.04,90.17,5683.0,80.5711,80.759,80.5711,80.6874,5683.0
2017-10-31 10:05:00,90.19,90.28,90.19,90.25,1700.0,80.7053,80.7859,80.7053,80.759,1700.0
2017-10-31 10:10:00,90.22,90.22,90.1,90.17,9500.0,80.7322,80.7322,80.6248,80.6874,9500.0
2017-10-31 10:15:00,90.17,90.36,90.17,90.34,6519.0,80.6874,80.8574,80.6874,80.8396,6519.0
2017-10-31 10:20:00,90.35,90.47,90.32,90.37,3000.0,80.8485,80.9559,80.8217,80.8664,3000.0
2017-10-31 10:25:00,90.34,90.42,90.34,90.42,2433.0,80.8396,80.9111,80.8396,80.9111,2433.0
2017-10-31 10:30:00,90.42,90.43,90.38,90.4,1201.0,80.9111,80.9201,80.8753,80.8932,1201.0
2017-10-31 10:35:00,90.41,90.41,90.32,90.32,2363.0,80.9022,80.9022,80.8217,80.8217,2363.0
2017-10-31 10:40:00,90.34,90.34,90.15,90.33,4998.0,80.8396,80.8396,80.6695,80.8306,4998.0
2017-10-31 10:45:00,90.32,90.36,90.32,90.36,1026.0,80.8217,80.8574,80.8217,80.8574,1026.0
2017-10-31 10:50:00,90.36,90.39,90.29,90.34,3000.0,80.8574,80.8843,80.7948,80.8396,3000.0
2017-10-31 10:55:00,90.37,90.38,90.28,90.31,3696.0,80.8664,80.8753,80.7859,80.8127,3696.0
2017-10-31 11:00:00,90.31,90.42,90.3,90.42,4622.0,80.8127,80.9111,80.8038,80.9111,4622.0
2017-10-31 11:05:00,90.44,90.47,90.43,90.43,1751.0,80.929,80.9559,80.9201,80.9201,1751.0
2017-10-31 11:10:00,90.45,90.45,90.41,90.45,1557.0,80.938,80.938,80.9022,80.938,1557.0
2017-10-31 11:15:00,90.45,90.48,90.41,90.43,2717.0,80.938,80.9648,80.9022,80.9201,2717.0
2017-10-31 11:20:00,90.46,90.59,90.46,90.49,6904.0,80.9469,81.0633,80.9469,80.9738,6904.0
2017-10-31 11:25:00,90.51,90.55,90.48,90.52,927.0,80.9917,81.0275,80.9648,81.0006,927.0
2017-10-31 11:30:00,90.49,90.56,90.48,90.5,2300.0,80.9738,81.0364,80.9648,80.9827,2300.0
2017-10-31 11:35:00,90.51,90.61,90.47,90.49,3500.0,80.9917,81.0812,80.9559,80.9738,3500.0
2017-10-31 11:40:00,90.49,90.6,90.43,90.43,3000.0,80.9738,81.0722,80.9201,80.9201,3000.0
2017-10-31 11:45:00,90.48,90.53,90.48,90.5,6854.0,80.9648,81.0096,80.9648,80.9827,6854.0
2017-10-31 11:50:00,90.49,90.61,90.49,90.61,2408.0,80.9738,81.0812,80.9738,81.0812,2408.0
2017-10-31 11:55:00,90.64,90.64,90.39,90.43,5847.0,81.108,81.108,80.8843,80.9201,5847.0
2017-10-31 12:00:00,90.43,90.57,90.4,90.57,21401.0,80.9201,81.0454,80.8932,81.0454,21401.0
2017-10-31 12:05:00,90.54,90.63,90.44,90.48,7597.0,81.0185,81.0991,80.929,80.9648,7597.0
2017-10-31 12:10:00,90.49,90.61,90.47,90.59,4029.0,80.9738,81.0812,80.9559,81.0633,4029.0
2017-10-31 12:15:00,90.67,90.67,90.47,90.5,15107.0,81.1348,81.1348,80.9559,80.9827,15107.0
2017-10-31 12:20:00,90.5,90.64,90.48,90.59,3500.0,80.9827,81.108,80.9648,81.0633,3500.0
2017-10-31 12:25:00,90.57,90.6,90.56,90.56,900.0,81.0454,81.0722,81.0364,81.0364,900.0
2017-10-31 12:30:00,90.56,90.59,90.54,90.55,2567.0,81.0364,81.0633,81.0185,81.0275,2567.0
2017-10-31 12:35:00,90.57,90.58,90.5,90.55,3928.0,81.0454,81.0543,80.9827,81.0275,3928.0
2017-10-31 12:40:00,90.56,90.64,90.53,90.63,1600.0,81.0364,81.108,81.0096,81.0991,1600.0
2017-10-31 12:45:00,90.62,90.74,90.62,90.72,2839.0,81.0901,81.1975,81.0901,81.1796,2839.0
2017-10-31 12:50:00,90.79,90.8,90.66,90.69,3300.0,81.2422,81.2512,81.1259,81.1527,3300.0
2017-10-31 12:55:00,90.69,90.71,90.6,90.69,2771.0,81.1527,81.1706,81.0722,81.1527,2771.0
2017-10-31 13:00:00,90.67,90.7,90.58,90.63,1400.0,81.1348,81.1617,81.0543,81.0991,1400.0
2017-10-31 13:05:00,90.61,90.71,90.61,90.65,1341.0,81.0812,81.1706,81.0812,81.117,1341.0
2017-10-31 13:10:00,90.63,90.67,90.55,90.58,3500.0,81.0991,81.1348,81.0275,81.0543,3500.0
2017-10-31 13:15:00,90.59,90.64,90.59,90.64,4091.0,81.0633,81.108,81.0633,81.108,4091.0
2017-10-31 13:20:00,90.64,90.64,90.57,90.63,5008.0,81.108,81.108,81.0454,81.0991,5008.0
2017-10-31 13:25:00,90.63,90.64,90.57,90.6,9232.0,81.0991,81.108,81.0454,81.0722,9232.0
2017-10-31 13:30:00,90.58,90.63,90.56,90.62,2649.0,81.0543,81.0991,81.0364,81.0901,2649.0
2017-10-31 13:35:00,90.62,90.66,90.6,90.62,4703.0,81.0901,81.1259,81.0722,81.0901,4703.0
2017-10-31 13:40:00,90.62,90.62,90.53,90.53,3343.0,81.0901,81.0901,81.0096,81.0096,3343.0
2017-10-31 13:45:00,90.54,90.55,90.43,90.55,13599.0,81.0185,81.0275,80.9201,81.0275,13599.0
2017-10-31 13:50:00,90.56,90.6,90.51,90.53,7256.0,81.0364,81.0722,80.9917,81.0096,7256.0
2017-10-31 13:55:00,90.58,90.6,90.54,90.6,1347.0,81.0543,81.0722,81.0185,81.0722,1347.0
2017-10-31 14:00:00,90.58,90.58,90.53,90.56,3210.0,81.0543,81.0543,81.0096,81.0364,3210.0
2017-10-31 14:05:00,90.55,90.65,90.54,90.63,8620.0,81.0275,81.117,81.0185,81.0991,8620.0
2017-10-31 14:10:00,90.62,90.63,90.56,90.61,11058.0,81.0901,81.0991,81.0364,81.0812,11058.0
2017-10-31 14:15:00,90.62,90.69,90.61,90.68,4663.0,81.0901,81.1527,81.0812,81.1438,4663.0
2017-10-31 14:20:00,90.68,90.7,90.67,90.67,2300.0,81.1438,81.1617,81.1348,81.1348,2300.0
2017-10-31 14:25:00,90.65,90.69,90.59,90.61,7981.0,81.117,81.1527,81.0633,81.0812,7981.0
2017-10-31 14:30:00,90.57,90.62,90.54,90.59,5769.0,81.0454,81.0901,81.0185,81.0633,5769.0
2017-10-31 14:35:00,90.58,90.61,90.55,90.55,7950.0,81.0543,81.0812,81.0275,81.0275,7950.0
2017-10-31 14:40:00,90.56,90.56,90.51,90.55,6259.0,81.0364,81.0364,80.9917,81.0275,6259.0
2017-10-31 14:45:00,90.55,90.57,90.51,90.52,5950.0,81.0275,81.0454,80.9917,81.0006,5950.0
2017-10-31 14:50:00,90.56,90.6,90.54,90.54,3800.0,81.0364,81.0722,81.0185,81.0185,3800.0
2017-10-31 14:55:00,90.56,90.61,90.54,90.57,3775.0,81.0364,81.0812,81.0185,81.0454,3775.0
2017-10-31 15:00:00,90.59,90.6,90.55,90.55,5114.0,81.0633,81.0722,81.0275,81.0275,5114.0
2017-10-31 15:05:00,90.56,90.57,90.47,90.47,10044.0,81.0364,81.0454,80.9559,80.9559,10044.0
2017-10-31 15:10:00,90.46,90.64,90.45,90.63,28230.0,80.9469,81.108,80.938,81.0991,28230.0
2017-10-31 15:15:00,90.63,90.63,90.59,90.61,4700.0,81.0991,81.0991,81.0633,81.0812,4700.0
2017-10-31 15:20:00,90.62,90.64,90.58,90.58,5350.0,81.0901,81.108,81.0543,81.0543,5350.0
2017-10-31 15:25:00,90.6,90.61,90.56,90.56,3806.0,81.0722,81.0812,81.0364,81.0364,3806.0
2017-10-31 15:30:00,90.57,90.57,90.54,90.55,4100.0,81.0454,81.0454,81.0185,81.0275,4100.0
2017-10-31 15:35:00,90.56,90.57,90.53,90.53,8045.0,81.0364,81.0454,81.0096,81.0096,8045.0
2017-10-31 15:40:00,90.53,90.53,90.49,90.52,8488.0,81.0096,81.0096,80.9738,81.0006,8488.0
2017-10-31 15:45:00,90.52,90.61,90.5,90.52,17693.0,81.0006,81.0812,80.9827,81.0006,17693.0
2017-10-31 15:50:00,90.51,90.54,90.48,90.5,18681.0,80.9917,81.0185,80.9648,80.9827,18681.0
2017-10-31 15:55:00,90.5,90.6,90.49,90.54,40146.0,80.9827,81.0722,80.9738,81.0185,40146.0
2017-11-01 09:30:00,91.14,91.14,90.91,91.14,7504.0,81.5554,81.5554,81.3496,81.5554,7504.0
2017-11-01 09:35:00,91.03,91.03,90.72,90.8,2600.0,81.457,81.457,81.1796,81.2512,2600.0
2017-11-01 09:40:00,90.86,91.0,90.84,91.0,2250.0,81.3049,81.4301,81.287,81.4301,2250.0
2017-11-01 09:45:00,90.98,91.1,90.9,91.09,11891.0,81.4122,81.5196,81.3407,81.5107,11891.0
2017-11-01 09:50:00,91.16,91.25,91.1,91.16,3728.0,81.5733,81.6539,81.5196,81.5733,3728.0
2017-11-01 09:55:00,91.11,91.12,91.0,91.0,4800.0,81.5286,81.5375,81.4301,81.4301,4800.0
2017-11-01 10:00:00,91.01,91.17,91.0,91.02,6634.0,81.4391,81.5823,81.4301,81.448,6634.0
2017-11-01 10:05:00,91.02,91.07,91.0,91.06,4485.0,81.448,81.4928,81.4301,81.4838,4485.0
2017-11-01 10:10:00,91.06,91.14,91.0,91.14,4500.0,81.4838,81.5554,81.4301,81.5554,4500.0
2017-11-01 10:15:00,91.15,91.18,91.09,91.17,4926.0,81.5644,81.5912,81.5107,81.5823,4926.0
2017-11-01 10:20:00,91.16,91.25,91.15,91.23,7456.0,81.5733,81.6539,81.5644,81.636,7456.0
2017-11-01 10:25:00,91.25,91.4,91.24,91.4,6230.0,81.6539,81.7881,81.6449,81.7881,6230.0
2017-11-01 10:30:00,91.4,91.42,91.3,91.3,11831.0,81.7881,81.806,81.6986,81.6986,11831.0
2017-11-01 10:35:00,91.31,91.39,91.3,91.39,7243.0,81.7075,81.7791,81.6986,81.7791,7243.0
2017-11-01 10:40:00,91.36,91.48,91.35,91.45,6780.0,81.7523,81.8597,81.7433,81.8328,6780.0
2017-11-01 10:45:00,91.43,91.45,91.39,91.42,3300.0,81.8149,81.8328,81.7791,81.806,3300.0
2017-11-01 10:50:00,91.42,91.5,91.42,91.49,13041.0,81.806,81.8776,81.806,81.8686,13041.0
2017-11-01 10:55:00,91.47,91.65,91.47,91.65,11667.0,81.8507,82.0118,81.8507,82.0118,11667.0
2017-11-01 11:00:00,91.62,91.74,91.61,91.66,9668.0,81.9849,82.0923,81.976,82.0207,9668.0
2017-11-01 11:05:00,91.66,91.69,91.53,91.53,7909.0,82.0207,82.0476,81.9044,81.9044,7909.0
2017-11-01 11:10:00,91.56,91.6,91.5,91.56,5107.0,81.9313,81.967,81.8776,81.9313,5107.0
2017-11-01 11:15:00,91.54,91.61,91.51,91.59,5934.0,81.9134,81.976,81.8865,81.9581,5934.0
2017-11-01 11:20:00,91.59,91.62,91.56,91.61,3222.0,81.9581,81.9849,81.9313,81.976,3222.0
2017-11-01 11:25:00,91.59,91.67,91.59,91.61,2523.0,81.9581,82.0297,81.9581,81.976,2523.0
2017-11-01 11:30:00,91.58,91.58,91.5,91.5,6271.0,81.9491,81.9491,81.8776,81.8776,6271.0
2017-11-01 11:35:00,91.5,91.51,91.5,91.5,13382.0,81.8776,81.8865,81.8776,81.8776,13382.0
2017-11-01 11:40:00,91.5,91.51,91.38,91.38,13598.0,81.8776,81.8865,81.7702,81.7702,13598.0
2017-11-01 11:45:00,91.38,91.42,91.36,91.4,15022.0,81.7702,81.806,81.7523,81.7881,15022.0
2017-11-01 11:50:00,91.41,91.41,91.35,91.35,2731.0,81.797,81.797,81.7433,81.7433,2731.0
2017-11-01 11:55:00,91.35,91.35,91.18,91.2,4635.0,81.7433,81.7433,81.5912,81.6091,4635.0
2017-11-01 12:00:00,91.22,91.24,91.2,91.23,2402.0,81.627,81.6449,81.6091,81.636,2402.0
2017-11-01 12:05:00,91.23,91.28,91.22,91.28,4300.0,81.636,81.6807,81.627,81.6807,4300.0
2017-11-01 12:10:00,91.3,91.32,91.2,91.25,3446.0,81.6986,81.7165,81.6091,81.6539,3446.0
2017-11-01 12:15:00,91.26,91.26,91.2,91.24,9906.0,81.6628,81.6628,81.6091,81.6449,9906.0
2017-11-01 12:20:00,91.23,91.23,90.91,90.91,22068.0,81.636,81.636,81.3496,81.3496,22068.0
2017-11-01 12:25:00,90.94,90.96,90.88,90.96,13723.0,81.3765,81.3944,81.3228,81.3944,13723.0
2017-11-01 12:30:00,90.99,91.04,90.99,91.04,1100.0,81.4212,81.4659,81.4212,81.4659,1100.0
2017-11-01 12:35:00,91.02,91.03,90.98,90.98,2244.0,81.448,81.457,81.4122,81.4122,2244.0
2017-11-01 12:40:00,90.98,91.0,90.92,90.92,1300.0,81.4122,81.4301,81.3586,81.3586,1300.0
2017-11-01 12:45:00,90.9,90.9,90.84,90.84,1500.0,81.3407,81.3407,81.287,81.287,1500.0
2017-11-01 12:50:00,90.86,90.86,90.56,90.73,11779.0,81.3049,81.3049,81.0364,81.1885,11779.0
2017-11-01 12:55:00,90.69,90.74,90.57,90.59,29652.0,81.1527,81.1975,81.0454,81.0633,29652.0
2017-11-01 13:00:00,90.6,90.62,90.43,90.44,5541.0,81.0722,81.0901,80.9201,80.929,5541.0
2017-11-01 13:05:00,90.42,90.44,90.3,90.33,4300.0,80.9111,80.929,80.8038,80.8306,4300.0
2017-11-01 13:10:00,90.34,90.38,90.25,90.25,4195.0,80.8396,80.8753,80.759,80.759,4195.0
2017-11-01 13:15:00,90.27,90.3,90.2,90.21,7048.0,80.7769,80.8038,80.7143,80.7232,7048.0
2017-11-01 13:20:00,90.23,90.37,90.16,90.29,6208.0,80.7411,80.8664,80.6785,80.7948,6208.0
2017-11-01 13:25:00,90.36,90.64,90.36,90.59,10451.0,80.8574,81.108,80.8574,81.0633,10451.0
2017-11-01 13:30:00,90.57,90.67,90.55,90.66,1200.0,81.0454,81.1348,81.0275,81.1259,1200.0
2017-11-01 13:35:00,90.7,90.7,90.45,90.47,3100.0,81.1617,81.1617,80.938,80.9559,3100.0
2017-11-01 13:40:00,90.45,90.56,90.43,90.52,3577.0,80.938,81.0364,80.9201,81.0006,3577.0
2017-11-01 13:45:00,90.56,90.63,90.56,90.6,700.0,81.0364,81.0991,81.0364,81.0722,700.0
2017-11-01 13:50:00,90.6,90.63,90.51,90.51,1700.0,81.0722,81.0991,80.9917,80.9917,1700.0
2017-11-01 13:55:00,90.51,90.72,90.39,90.72,5581.0,80.9917,81.1796,80.8843,81.1796,5581.0
2017-11-01 14:00:00,90.7,90.7,90.57,90.57,1233.0,81.1617,81.1617,81.0454,81.0454,1233.0
2017-11-01 14:05:00,90.59,90.62,90.49,90.49,3222.0,81.0633,81.0901,80.9738,80.9738,3222.0
2017-11-01 14:10:00,90.5,90.67,90.48,90.64,3599.0,80.9827,81.1348,80.9648,81.108,3599.0
2017-11-01 14:15:00,90.64,90.67,90.5,90.5,13410.0,81.108,81.1348,80.9827,80.9827,13410.0
2017-11-01 14:20:00,90.5,90.54,90.35,90.37,3445.0,80.9827,81.0185,80.8485,80.8664,3445.0
2017-11-01 14:25:00,90.4,90.4,90.29,90.33,4133.0,80.8932,80.8932,80.7948,80.8306,4133.0
2017-11-01 14:30:00,90.28,90.46,90.28,90.43,2500.0,80.7859,80.9469,80.7859,80.9201,2500.0
2017-11-01 14:35:00,90.48,90.57,90.44,90.48,3956.0,80.9648,81.0454,80.929,80.9648,3956.0
2017-11-01 14:40:00,90.48,90.54,90.48,90.52,14574.0,80.9648,81.0185,80.9648,81.0006,14574.0
2017-11-01 14:45:00,90.51,90.68,90.5,90.62,8831.0,80.9917,81.1438,80.9827,81.0901,8831.0
2017-11-01 14:50:00,90.59,90.59,90.53,90.56,2726.0,81.0633,81.0633,81.0096,81.0364,2726.0
2017-11-01 14:55:00,90.55,90.55,90.51,90.54,1561.0,81.0275,81.0275,80.9917,81.0185,1561.0
2017-11-01 15:00:00,90.55,90.61,90.52,90.61,3238.0,81.0275,81.0812,81.0006,81.0812,3238.0
2017-11-01 15:05:00,90.6,90.61,90.56,90.57,2933.0,81.0722,81.0812,81.0364,81.0454,2933.0
2017-11-01 15:10:00,90.58,90.61,90.58,90.59,1713.0,81.0543,81.0812,81.0543,81.0633,1713.0
2017-11-01 15:15:00,90.59,90.62,90.54,90.62,5706.0,81.0633,81.0901,81.0185,81.0901,5706.0
2017-11-01 15:20:00,90.61,90.63,90.58,90.59,12805.0,81.0812,81.0991,81.0543,81.0633,12805.0
2017-11-01 15:25:00,90.58,90.59,90.54,90.55,5029.0,81.0543,81.0633,81.0185,81.0275,5029.0
2017-11-01 15:30:00,90.55,90.6,90.53,90.58,5967.0,81.0275,81.0722,81.0096,81.0543,5967.0
2017-11-01 15:35:00,90.6,90.6,90.55,90.55,4647.0,81.0722,81.0722,81.0275,81.0275,4647.0
2017-11-01 15:40:00,90.55,90.56,90.49,90.52,13985.0,81.0275,81.0364,80.9738,81.0006,13985.0
2017-11-01 15:45:00,90.52,90.52,90.4,90.45,23556.0,81.0006,81.0006,80.8932,80.938,23556.0
2017-11-01 15:50:00,90.47,90.5,90.44,90.48,11183.0,80.9559,80.9827,80.929,80.9648,11183.0
2017-11-01 15:55:00,90.48,90.55,90.47,90.54,22121.0,80.9648,81.0275,80.9559,81.0185,22121.0
2017-11-02 09:30:00,90.33,90.38,90.33,90.38,4680.0,80.8306,80.8753,80.8306,80.8753,4680.0
2017-11-02 09:35:00,90.25,90.28,90.25,90.25,9511.0,80.759,80.7859,80.759,80.759,9511.0
2017-11-02 09:40:00,90.25,90.35,90.25,90.35,5700.0,80.759,80.8485,80.759,80.8485,5700.0
2017-11-02 09:45:00,90.27,90.45,90.25,90.37,3462.0,80.7769,80.938,80.759,80.8664,3462.0
2017-11-02 09:50:00,90.32,90.35,90.14,90.14,4274.0,80.8217,80.8485,80.6606,80.6606,4274.0
2017-11-02 09:55:00,90.11,90.52,90.11,90.42,58427.0,80.6337,81.0006,80.6337,80.9111,58427.0
2017-11-02 10:00:00,90.39,90.41,90.06,90.19,11100.0,80.8843,80.9022,80.589,80.7053,11100.0
2017-11-02 10:05:00,90.2,90.36,90.1,90.22,8209.0,80.7143,80.8574,80.6248,80.7322,8209.0
2017-11-02 10:10:00,90.3,90.3,90.12,90.2,4507.0,80.8038,80.8038,80.6427,80.7143,4507.0
2017-11-02 10:15:00,90.16,90.21,90.1,90.2,4500.0,80.6785,80.7232,80.6248,80.7143,4500.0
2017-11-02 10:20:00,90.24,90.25,90.21,90.21,1764.0,80.7501,80.759,80.7232,80.7232,1764.0
2017-11-02 10:25:00,90.1,90.21,90.1,90.2,3934.0,80.6248,80.7232,80.6248,80.7143,3934.0
2017-11-02 10:30:00,90.16,90.26,90.1,90.1,3000.0,80.6785,80.768,80.6248,80.6248,3000.0
2017-11-02 10:35:00,90.15,90.25,90.1,90.25,5550.0,80.6695,80.759,80.6248,80.759,5550.0
2017-11-02 10:40:00,90.23,90.6,90.23,90.38,50671.0,80.7411,81.0722,80.7411,80.8753,50671.0
2017-11-02 10:45:00,90.33,90.33,90.0,90.0,3700.0,80.8306,80.8306,80.5353,80.5353,3700.0
2017-11-02 10:50:00,90.0,90.15,90.0,90.13,5590.0,80.5353,80.6695,80.5353,80.6516,5590.0
2017-11-02 10:55:00,90.13,90.29,90.12,90.12,5060.0,80.6516,80.7948,80.6427,80.6427,5060.0
2017-11-02 11:00:00,90.1,90.18,90.05,90.18,4251.0,80.6248,80.6964,80.58,80.6964,4251.0
2017-11-02 11:05:00,90.13,90.23,90.03,90.21,10266.0,80.6516,80.7411,80.5622,80.7232,10266.0
2017-11-02 11:10:00,90.22,90.28,90.1,90.16,7611.0,80.7322,80.7859,80.6248,80.6785,7611.0
2017-11-02 11:15:00,90.1,90.13,90.02,90.09,9933.0,80.6248,80.6516,80.5532,80.6158,9933.0
2017-11-02 11:20:00,90.04,90.21,90.01,90.19,6222.0,80.5711,80.7232,80.5443,80.7053,6222.0
2017-11-02 11:25:00,90.12,90.2,90.08,90.16,4347.0,80.6427,80.7143,80.6069,80.6785,4347.0
2017-11-02 11:30:00,90.16,90.18,90.03,90.11,8790.0,80.6785,80.6964,80.5622,80.6337,8790.0
2017-11-02 11:35:00,90.1,90.1,90.04,90.06,15356.0,80.6248,80.6248,80.5711,80.589,15356.0
2017-11-02 11:40:00,90.06,90.14,90.03,90.08,6267.0,80.589,80.6606,80.5622,80.6069,6267.0
2017-11-02 11:45:00,90.08,90.17,90.05,90.16,4909.0,80.6069,80.6874,80.58,80.6785,4909.0
2017-11-02 11:50:00,90.15,90.21,90.15,90.21,2400.0,80.6695,80.7232,80.6695,80.7232,2400.0
2017-11-02 11:55:00,90.17,90.22,90.15,90.16,4094.0,80.6874,80.7322,80.6695,80.6785,4094.0
2017-11-02 12:00:00,90.19,90.25,90.18,90.23,3000.0,80.7053,80.759,80.6964,80.7411,3000.0
2017-11-02 12:05:00,90.23,90.35,90.22,90.27,4139.0,80.7411,80.8485,80.7322,80.7769,4139.0
2017-11-02 12:10:00,90.29,90.36,90.27,90.36,3200.0,80.7948,80.8574,80.7769,80.8574,3200.0
2017-11-02 12:15:00,90.39,90.39,90.24,90.25,4181.0,80.8843,80.8843,80.7501,80.759,4181.0
2017-11-02 12:20:00,90.22,90.24,90.16,90.19,3757.0,80.7322,80.7501,80.6785,80.7053,3757.0
2017-11-02 12:25:00,90.18,90.38,90.17,90.38,3566.0,80.6964,80.8753,80.6874,80.8753,3566.0
2017-11-02 12:30:00,90.32,90.36,90.28,90.31,6978.0,80.8217,80.8574,80.7859,80.8127,6978.0
2017-11-02 12:35:00,90.35,90.35,90.28,90.31,2543.0,80.8485,80.8485,80.7859,80.8127,2543.0
2017-11-02 12:40:00,90.29,90.41,90.29,90.38,4260.0,80.7948,80.9022,80.7948,80.8753,4260.0
2017-11-02 12:45:00,90.37,90.42,90.31,90.38,7189.0,80.8664,80.9111,80.8127,80.8753,7189.0
2017-11-02 12:50:00,90.33,90.43,90.32,90.43,3100.0,80.8306,80.9201,80.8217,80.9201,3100.0
2017-11-02 12:55:00,90.4,90.42,90.33,90.33,2746.0,80.8932,80.9111,80.8306,80.8306,2746.0
2017-11-02 13:00:00,90.35,90.36,90.33,90.34,2397.0,80.8485,80.8574,80.8306,80.8396,2397.0
2017-11-02 13:05:00,90.36,90.36,90.19,90.33,6098.0,80.8574,80.8574,80.7053,80.8306,6098.0
2017-11-02 13:10:00,90.29,90.33,90.26,90.3,2400.0,80.7948,80.8306,80.768,80.8038,2400.0
2017-11-02 13:15:00,90.28,90.3,90.25,90.28,2053.0,80.7859,80.8038,80.759,80.7859,2053.0
2017-11-02 13:20:00,90.28,90.3,90.23,90.3,6699.0,80.7859,80.8038,80.7411,80.8038,6699.0
2017-11-02 13:25:00,90.26,90.27,90.25,90.25,3820.0,80.768,80.7769,80.759,80.759,3820.0
2017-11-02 13:30:00,90.26,90.27,90.23,90.23,9071.0,80.768,80.7769,80.7411,80.7411,9071.0
2017-11-02 13:35:00,90.2,90.21,90.03,90.1,9565.0,80.7143,80.7232,80.5622,80.6248,9565.0
2017-11-02 13:40:00,90.1,90.12,89.97,90.05,10005.0,80.6248,80.6427,80.5085,80.58,10005.0
2017-11-02 13:45:00,90.06,90.11,90.03,90.09,3645.0,80.589,80.6337,80.5622,80.6158,3645.0
2017-11-02 13:50:00,90.12,90.17,90.1,90.16,3100.0,80.6427,80.6874,80.6248,80.6785,3100.0
2017-11-02 13:55:00,90.14,90.17,90.04,90.06,5753.0,80.6606,80.6874,80.5711,80.589,5753.0
2017-11-02 14:00:00,90.05,90.21,90.04,90.21,6221.0,80.58,80.7232,80.5711,80.7232,6221.0
2017-11-02 14:05:00,90.2,90.32,90.2,90.31,6543.0,80.7143,80.8217,80.7143,80.8127,6543.0
2017-11-02 14:10:00,90.32,90.32,90.26,90.3,9794.0,80.8217,80.8217,80.768,80.8038,9794.0
2017-11-02 14:15:00,90.3,90.3,90.11,90.12,4473.0,80.8038,80.8038,80.6337,80.6427,4473.0
2017-11-02 14:20:00,90.12,90.24,90.11,90.22,9370.0,80.6427,80.7501,80.6337,80.7322,9370.0
2017-11-02 14:25:00,90.21,90.29,90.18,90.28,4513.0,80.7232,80.7948,80.6964,80.7859,4513.0
2017-11-02 14:30:00,90.29,90.32,90.23,90.27,17120.0,80.7948,80.8217,80.7411,80.7769,17120.0
2017-11-02 14:35:00,90.28,90.35,90.22,90.29,7037.0,80.7859,80.8485,80.7322,80.7948,7037.0
2017-11-02 14:40:00,90.28,90.28,90.06,90.06,6358.0,80.7859,80.7859,80.589,80.589,6358.0
2017-11-02 14:45:00,90.09,90.17,90.01,90.12,12616.0,80.6158,80.6874,80.5443,80.6427,12616.0
2017-11-02 14:50:00,90.09,90.2,90.07,90.2,14191.0,80.6158,80.7143,80.5979,80.7143,14191.0
2017-11-02 14:55:00,90.15,90.2,90.09,90.11,6481.0,80.6695,80.7143,80.6158,80.6337,6481.0
2017-11-02 15:00:00,90.1,90.12,89.99,90.03,6592.0,80.6248,80.6427,80.5264,80.5622,6592.0
2017-11-02 15:05:00,90.01,90.01,89.91,89.98,13209.0,80.5443,80.5443,80.4548,80.5174,13209.0
2017-11-02 15:10:00,89.95,90.1,89.93,90.06,14556.0,80.4906,80.6248,80.4727,80.589,14556.0
2017-11-02 15:15:00,90.0,90.11,89.91,89.91,14488.0,80.5353,80.6337,80.4548,80.4548,14488.0
2017-11-02 15:20:00,89.96,90.0,89.82,90.0,17082.0,80.4995,80.5353,80.3742,80.5353,17082.0
2017-11-02 15:25:00,89.97,90.0,89.85,89.89,17921.0,80.5085,80.5353,80.4011,80.4369,17921.0
2017-11-02 15:30:00,89.89,90.02,89.87,89.98,18839.0,80.4369,80.5532,80.419,80.5174,18839.0
2017-11-02 15:35:00,90.0,90.1,89.95,89.95,14671.0,80.5353,80.6248,80.4906,80.4906,14671.0
2017-11-02 15:40:00,90.02,90.11,89.99,90.01,14073.0,80.5532,80.6337,80.5264,80.5443,14073.0
2017-11-02 15:45:00,90.01,90.27,89.99,90.18,22206.0,80.5443,80.7769,80.5264,80.6964,22206.0
2017-11-02 15:50:00,90.2,90.44,90.18,90.24,32766.0,80.7143,80.929,80.6964,80.7501,32766.0
2017-11-02 15:55:00,90.24,90.24,90.02,90.02,46116.0,80.7501,80.7501,80.5532,80.5532,46116.0
2017-11-03 09:30:00,91.25,91.52,90.45,90.92,12151.0,81.6539,81.8955,80.938,81.3586,12151.0
2017-11-03 09:35:00,90.62,91.1,90.39,91.1,62534.0,81.0901,81.5196,80.8843,81.5196,62534.0
2017-11-03 09:40:00,91.07,91.99,90.79,91.94,22541.0,81.4928,82.316,81.2422,82.2713,22541.0
2017-11-03 09:45:00,91.85,92.0,91.7,91.88,24180.0,82.1908,82.325,82.0565,82.2176,24180.0
2017-11-03 09:50:00,91.92,92.19,91.81,92.19,68598.0,82.2534,82.495,82.155,82.495,68598.0
2017-11-03 09:55:00,92.21,92.43,92.19,92.37,12197.0,82.5129,82.7098,82.495,82.6561,12197.0
2017-11-03 10:00:00,92.38,92.71,92.34,92.67,12226.0,82.665,82.9603,82.6292,82.9245,12226.0
2017-11-03 10:05:00,92.59,92.67,92.36,92.51,12947.0,82.8529,82.9245,82.6471,82.7813,12947.0
2017-11-03 10:10:00,92.61,92.79,92.52,92.79,10841.0,82.8708,83.0319,82.7903,83.0319,10841.0
2017-11-03 10:15:00,92.8,92.99,92.68,92.93,14807.0,83.0408,83.2109,82.9335,83.1572,14807.0
2017-11-03 10:20:00,92.92,92.96,92.74,92.82,23257.0,83.1482,83.184,82.9872,83.0587,23257.0
2017-11-03 10:25:00,92.82,92.94,92.8,92.93,14690.0,83.0587,83.1661,83.0408,83.1572,14690.0
2017-11-03 10:30:00,92.94,93.17,92.79,92.85,32469.0,83.1661,83.3719,83.0319,83.0856,32469.0
2017-11-03 10:35:00,92.88,93.11,92.88,93.05,9101.0,83.1124,83.3182,83.1124,83.2646,9101.0
2017-11-03 10:40:00,93.04,93.05,92.62,92.74,8236.0,83.2556,83.2646,82.8798,82.9872,8236.0
2017-11-03 10:45:00,92.73,93.08,92.73,93.08,8458.0,82.9782,83.2914,82.9782,83.2914,8458.0
2017-11-03 10:50:00,93.08,93.13,92.93,92.93,9086.0,83.2914,83.3361,83.1572,83.1572,9086.0
2017-11-03 10:55:00,93.03,93.5,93.02,93.5,10949.0,83.2467,83.6672,83.2377,83.6672,10949.0
2017-11-03 11:00:00,93.53,94.69,93.44,94.54,75765.0,83.6941,84.7321,83.6135,84.5979,75765.0
2017-11-03 11:05:00,94.58,94.94,94.46,94.65,42772.0,84.6337,84.9558,84.5263,84.6963,42772.0
2017-11-03 11:10:00,94.59,94.7,94.02,94.63,45994.0,84.6426,84.741,84.1326,84.6784,45994.0
2017-11-03 11:15:00,94.68,94.68,94.37,94.37,16841.0,84.7231,84.7231,84.4457,84.4457,16841.0
2017-11-03 11:20:00,94.35,94.48,94.21,94.3,22277.0,84.4278,84.5442,84.3026,84.3831,22277.0
2017-11-03 11:25:00,94.36,94.36,93.86,94.02,23212.0,84.4368,84.4368,83.9894,84.1326,23212.0
2017-11-03 11:30:00,94.08,94.08,93.99,94.05,14596.0,84.1862,84.1862,84.1057,84.1594,14596.0
2017-11-03 11:35:00,94.05,94.14,94.0,94.03,11100.0,84.1594,84.2399,84.1147,84.1415,11100.0
2017-11-03 11:40:00,94.02,94.27,93.96,93.97,23101.0,84.1326,84.3563,84.0789,84.0878,23101.0
2017-11-03 11:45:00,93.97,94.03,93.97,94.03,3891.0,84.0878,84.1415,84.0878,84.1415,3891.0
2017-11-03 11:50:00,94.05,94.12,93.97,94.04,11788.0,84.1594,84.222,84.0878,84.1504,11788.0
2017-11-03 11:55:00,94.05,94.23,94.0,94.23,13800.0,84.1594,84.3205,84.1147,84.3205,13800.0
2017-11-03 12:00:00,94.2,94.22,94.05,94.08,4314.0,84.2936,84.3115,84.1594,84.1862,4314.0
2017-11-03 12:05:00,94.05,94.22,93.85,93.85,26283.0,84.1594,84.3115,83.9804,83.9804,26283.0
2017-11-03 12:10:00,93.83,93.87,93.62,93.62,10037.0,83.9625,83.9983,83.7746,83.7746,10037.0
2017-11-03 12:15:00,93.57,93.78,93.56,93.62,8426.0,83.7299,83.9178,83.7209,83.7746,8426.0
2017-11-03 12:20:00,93.67,93.67,93.38,93.58,16478.0,83.8194,83.8194,83.5599,83.7388,16478.0
2017-11-03 12:25:00,93.58,93.58,93.43,93.51,3994.0,83.7388,83.7388,83.6046,83.6762,3994.0
2017-11-03 12:30:00,93.5,93.62,93.48,93.48,6426.0,83.6672,83.7746,83.6493,83.6493,6426.0
2017-11-03 12:35:00,93.52,93.56,93.44,93.5,5337.0,83.6851,83.7209,83.6135,83.6672,5337.0
2017-11-03 12:40:00,93.55,93.6,93.51,93.57,3700.0,83.712,83.7567,83.6762,83.7299,3700.0
2017-11-03 12:45:00,93.57,93.74,93.55,93.69,7873.0,83.7299,83.882,83.712,83.8373,7873.0
2017-11-03 12:50:00,93.68,93.7,93.67,93.69,700.0,83.8283,83.8462,83.8194,83.8373,700.0
2017-11-03 12:55:00,93.69,93.74,93.68,93.74,3916.0,83.8373,83.882,83.8283,83.882,3916.0
2017-11-03 13:00:00,93.74,93.75,93.71,93.72,3700.0,83.882,83.8909,83.8552,83.8641,3700.0
2017-11-03 13:05:00,93.73,93.79,93.7,93.74,19031.0,83.873,83.9267,83.8462,83.882,19031.0
2017-11-03 13:10:00,93.7,93.7,93.7,93.7,100.0,83.8462,83.8462,83.8462,83.8462,100.0
2017-11-03 13:15:00,93.75,93.78,93.68,93.76,10268.0,83.8909,83.9178,83.8283,83.8999,10268.0
2017-11-03 13:20:00,93.76,93.91,93.71,93.86,8477.0,83.8999,84.0341,83.8552,83.9894,8477.0
2017-11-03 13:25:00,93.87,94.16,93.85,94.15,6440.0,83.9983,84.2578,83.9804,84.2489,6440.0
2017-11-03 13:30:00,94.15,94.15,93.98,93.98,5592.0,84.2489,84.2489,84.0968,84.0968,5592.0
2017-11-03 13:35:00,93.98,94.0,93.92,94.0,2992.0,84.0968,84.1147,84.0431,84.1147,2992.0
2017-11-03 13:40:00,93.98,94.0,93.92,93.92,21315.0,84.0968,84.1147,84.0431,84.0431,21315.0
2017-11-03 13:45:00,93.91,93.94,93.87,93.89,5355.0,84.0341,84.061,83.9983,84.0162,5355.0
2017-11-03 13:50:00,93.89,93.99,93.82,93.94,10003.0,84.0162,84.1057,83.9536,84.061,10003.0
2017-11-03 13:55:00,93.93,93.99,93.93,93.93,5200.0,84.052,84.1057,84.052,84.052,5200.0
2017-11-03 14:00:00,93.93,93.98,93.9,93.9,5844.0,84.052,84.0968,84.0252,84.0252,5844.0
2017-11-03 14:05:00,93.92,93.94,93.82,93.82,9944.0,84.0431,84.061,83.9536,83.9536,9944.0
2017-11-03 14:10:00,93.84,93.94,93.8,93.91,5542.0,83.9715,84.061,83.9357,84.0341,5542.0
2017-11-03 14:15:00,93.92,93.93,93.87,93.93,5614.0,84.0431,84.052,83.9983,84.052,5614.0
2017-11-03 14:20:00,93.92,93.97,93.9,93.9,4850.0,84.0431,84.0878,84.0252,84.0252,4850.0
2017-11-03 14:25:00,93.91,93.97,93.85,93.89,9301.0,84.0341,84.0878,83.9804,84.0162,9301.0
2017-11-03 14:30:00,93.89,94.02,93.89,94.02,8217.0,84.0162,84.1326,84.0162,84.1326,8217.0
2017-11-03 14:35:00,94.03,94.04,93.97,94.01,6431.0,84.1415,84.1504,84.0878,84.1236,6431.0
2017-11-03 14:40:00,94.01,94.02,93.92,93.94,10100.0,84.1236,84.1326,84.0431,84.061,10100.0
2017-11-03 14:45:00,93.95,94.0,93.93,93.93,5976.0,84.0699,84.1147,84.052,84.052,5976.0
2017-11-03 14:50:00,93.96,94.0,93.91,93.93,13282.0,84.0789,84.1147,84.0341,84.052,13282.0
2017-11-03 14:55:00,93.93,94.16,93.93,94.14,14161.0,84.052,84.2578,84.052,84.2399,14161.0
2017-11-03 15:00:00,94.15,94.42,94.06,94.37,24957.0,84.2489,84.4905,84.1683,84.4457,24957.0
2017-11-03 15:05:00,94.4,94.48,94.36,94.45,24163.0,84.4726,84.5442,84.4368,84.5173,24163.0
2017-11-03 15:10:00,94.45,94.6,94.42,94.57,16286.0,84.5173,84.6516,84.4905,84.6247,16286.0
2017-11-03 15:15:00,94.58,94.59,94.45,94.46,14849.0,84.6337,84.6426,84.5173,84.5263,14849.0
2017-11-03 15:20:00,94.5,94.5,94.43,94.47,11597.0,84.5621,84.5621,84.4994,84.5352,11597.0
2017-11-03 15:25:00,94.47,94.56,94.46,94.49,7895.0,84.5352,84.6158,84.5263,84.5531,7895.0
2017-11-03 15:30:00,94.5,94.51,94.28,94.31,24419.0,84.5621,84.571,84.3652,84.3921,24419.0
2017-11-03 15:35:00,94.31,94.39,94.26,94.39,28088.0,84.3921,84.4636,84.3473,84.4636,28088.0
2017-11-03 15:40:00,94.37,94.39,94.23,94.29,35200.0,84.4457,84.4636,84.3205,84.3742,35200.0
2017-11-03 15:45:00,94.27,94.44,94.23,94.37,48956.0,84.3563,84.5084,84.3205,84.4457,48956.0
2017-11-03 15:50:00,94.38,94.39,94.17,94.22,38762.0,84.4547,84.4636,84.2668,84.3115,38762.0
2017-11-03 15:55:00,94.22,94.26,94.18,94.26,44176.0,84.3115,84.3473,84.2757,84.3473,44176.0
2017-11-06 09:30:00,94.02,94.06,93.48,93.54,48611.0,84.1326,84.1683,83.6493,83.703,48611.0
2017-11-06 09:35:00,93.48,93.54,93.04,93.04,3964.0,83.6493,83.703,83.2556,83.2556,3964.0
2017-11-06 09:40:00,93.12,93.17,92.51,92.55,21557.0,83.3272,83.3719,82.7813,82.8171,21557.0
2017-11-06 09:45:00,92.5,92.97,92.48,92.94,54615.0,82.7724,83.193,82.7545,83.1661,54615.0
2017-11-06 09:50:00,92.96,93.07,92.89,93.0,38734.0,83.184,83.2825,83.1214,83.2198,38734.0
2017-11-06 09:55:00,93.01,93.14,92.92,92.97,13970.0,83.2288,83.3451,83.1482,83.193,13970.0
2017-11-06 10:00:00,92.99,93.08,92.91,92.96,19186.0,83.2109,83.2914,83.1393,83.184,19186.0
2017-11-06 10:05:00,92.95,93.02,92.93,93.0,56142.0,83.1751,83.2377,83.1572,83.2198,56142.0
2017-11-06 10:10:00,93.02,93.04,92.9,93.0,42573.0,83.2377,83.2556,83.1303,83.2198,42573.0
2017-11-06 10:15:00,93.0,93.04,92.91,92.98,30038.0,83.2198,83.2556,83.1393,83.2019,30038.0
2017-11-06 10:20:00,92.94,93.07,92.94,93.02,11224.0,83.1661,83.2825,83.1661,83.2377,11224.0
2017-11-06 10:25:00,93.05,93.07,92.95,92.96,12251.0,83.2646,83.2825,83.1751,83.184,12251.0
2017-11-06 10:30:00,92.97,93.02,92.32,92.5,15050.0,83.193,83.2377,82.6113,82.7724,15050.0
2017-11-06 10:35:00,92.52,92.82,92.52,92.82,13407.0,82.7903,83.0587,82.7903,83.0587,13407.0
2017-11-06 10:40:00,92.78,92.92,92.75,92.81,13700.0,83.023,83.1482,82.9961,83.0498,13700.0
2017-11-06 10:45:00,92.8,92.96,92.77,92.96,8027.0,83.0408,83.184,83.014,83.184,8027.0
2017-11-06 10:50:00,92.94,92.94,92.79,92.79,2407.0,83.1661,83.1661,83.0319,83.0319,2407.0
2017-11-06 10:55:00,92.8,92.88,92.76,92.82,15046.0,83.0408,83.1124,83.0051,83.0587,15046.0
2017-11-06 11:00:00,92.85,92.97,92.79,92.85,7980.0,83.0856,83.193,83.0319,83.0856,7980.0
2017-11-06 11:05:00,92.87,92.9,92.79,92.81,3930.0,83.1035,83.1303,83.0319,83.0498,3930.0
2017-11-06 11:10:00,92.83,92.86,92.81,92.82,3878.0,83.0677,83.0945,83.0498,83.0587,3878.0
2017-11-06 11:15:00,92.81,92.94,92.81,92.9,4674.0,83.0498,83.1661,83.0498,83.1303,4674.0
2017-11-06 11:20:00,92.88,92.98,92.88,92.94,3676.0,83.1124,83.2019,83.1124,83.1661,3676.0
2017-11-06 11:25:00,92.91,92.91,92.79,92.83,2813.0,83.1393,83.1393,83.0319,83.0677,2813.0
2017-11-06 11:30:00,92.82,92.91,92.78,92.91,10710.0,83.0587,83.1393,83.023,83.1393,10710.0
2017-11-06 11:35:00,92.93,93.0,92.9,92.95,3821.0,83.1572,83.2198,83.1303,83.1751,3821.0
2017-11-06 11:40:00,92.95,92.96,92.91,92.93,3070.0,83.1751,83.184,83.1393,83.1572,3070.0
2017-11-06 11:45:00,92.9,92.91,92.82,92.82,3612.0,83.1303,83.1393,83.0587,83.0587,3612.0
2017-11-06 11:50:00,92.81,92.81,92.71,92.72,6224.0,83.0498,83.0498,82.9603,82.9693,6224.0
2017-11-06 11:55:00,92.7,92.75,92.57,92.75,15215.0,82.9514,82.9961,82.835,82.9961,15215.0
2017-11-06 12:00:00,92.76,92.82,92.61,92.76,11466.0,83.0051,83.0587,82.8708,83.0051,11466.0
2017-11-06 12:05:00,92.75,92.76,92.68,92.68,3793.0,82.9961,83.0051,82.9335,82.9335,3793.0
2017-11-06 12:10:00,92.68,92.74,92.62,92.73,8891.0,82.9335,82.9872,82.8798,82.9782,8891.0
2017-11-06 12:15:00,92.71,92.82,92.58,92.65,10825.0,82.9603,83.0587,82.844,82.9066,10825.0
2017-11-06 12:20:00,92.66,92.72,92.65,92.68,4900.0,82.9156,82.9693,82.9066,82.9335,4900.0
2017-11-06 12:25:00,92.7,92.86,92.68,92.81,15911.0,82.9514,83.0945,82.9335,83.0498,15911.0
2017-11-06 12:30:00,92.81,92.81,92.72,92.73,30600.0,83.0498,83.0498,82.9693,82.9782,30600.0
2017-11-06 12:35:00,92.77,92.8,92.69,92.69,6471.0,83.014,83.0408,82.9424,82.9424,6471.0
2017-11-06 12:40:00,92.64,92.64,92.23,92.29,8633.0,82.8977,82.8977,82.5308,82.5845,8633.0
2017-11-06 12:45:00,92.31,92.47,92.25,92.45,12366.0,82.6024,82.7456,82.5487,82.7277,12366.0
2017-11-06 12:50:00,92.5,92.51,92.33,92.42,22344.0,82.7724,82.7813,82.6203,82.7008,22344.0
2017-11-06 12:55:00,92.41,92.5,92.39,92.47,15570.0,82.6919,82.7724,82.674,82.7456,15570.0
2017-11-06 13:00:00,92.47,92.5,92.44,92.47,10531.0,82.7456,82.7724,82.7187,82.7456,10531.0
2017-11-06 13:05:00,92.46,92.5,92.45,92.5,8464.0,82.7366,82.7724,82.7277,82.7724,8464.0
2017-11-06 13:10:00,92.49,92.5,92.44,92.45,5528.0,82.7635,82.7724,82.7187,82.7277,5528.0
2017-11-06 13:15:00,92.43,92.51,92.42,92.47,41894.0,82.7098,82.7813,82.7008,82.7456,41894.0
2017-11-06 13:20:00,92.46,92.53,92.44,92.45,10865.0,82.7366,82.7992,82.7187,82.7277,10865.0
2017-11-06 13:25:00,92.46,92.55,92.41,92.41,16422.0,82.7366,82.8171,82.6919,82.6919,16422.0
2017-11-06 13:30:00,92.41,92.53,92.41,92.48,11960.0,82.6919,82.7992,82.6919,82.7545,11960.0
2017-11-06 13:35:00,92.55,92.63,92.53,92.53,6007.0,82.8171,82.8887,82.7992,82.7992,6007.0
2017-11-06 13:40:00,92.5,92.54,92.45,92.5,14978.0,82.7724,82.8082,82.7277,82.7724,14978.0
2017-11-06 13:45:00,92.5,92.59,92.47,92.56,6473.0,82.7724,82.8529,82.7456,82.8261,6473.0
2017-11-06 13:50:00,92.55,92.6,92.44,92.54,5600.0,82.8171,82.8619,82.7187,82.8082,5600.0
2017-11-06 13:55:00,92.55,92.55,92.51,92.52,3720.0,82.8171,82.8171,82.7813,82.7903,3720.0
2017-11-06 14:00:00,92.5,92.5,92.39,92.4,4469.0,82.7724,82.7724,82.674,82.6829,4469.0
2017-11-06 14:05:00,92.38,92.4,92.22,92.22,7379.0,82.665,82.6829,82.5218,82.5218,7379.0
2017-11-06 14:10:00,92.24,92.29,92.21,92.23,11770.0,82.5397,82.5845,82.5129,82.5308,11770.0
2017-11-06 14:15:00,92.22,92.28,92.19,92.22,6035.0,82.5218,82.5755,82.495,82.5218,6035.0
2017-11-06 14:20:00,92.22,92.36,92.21,92.3,11106.0,82.5218,82.6471,82.5129,82.5934,11106.0
2017-11-06 14:25:00,92.34,92.39,92.23,92.3,8557.0,82.6292,82.674,82.5308,82.5934,8557.0
2017-11-06 14:30:00,92.31,92.34,92.27,92.33,6900.0,82.6024,82.6292,82.5666,82.6203,6900.0
2017-11-06 14:35:00,92.33,92.34,92.3,92.31,2698.0,82.6203,82.6292,82.5934,82.6024,2698.0
2017-11-06 14:40:00,92.32,92.38,92.31,92.38,13765.0,82.6113,82.665,82.6024,82.665,13765.0
2017-11-06 14:45:00,92.4,92.52,92.32,92.32,28794.0,82.6829,82.7903,82.6113,82.6113,28794.0
2017-11-06 14:50:00,92.33,92.42,92.33,92.33,9739.0,82.6203,82.7008,82.6203,82.6203,9739.0
2017-11-06 14:55:00,92.33,92.38,92.24,92.3,10627.0,82.6203,82.665,82.5397,82.5934,10627.0
2017-11-06 15:00:00,92.28,92.41,92.28,92.38,9630.0,82.5755,82.6919,82.5755,82.665,9630.0
2017-11-06 15:05:00,92.39,92.54,92.39,92.53,15875.0,82.674,82.8082,82.674,82.7992,15875.0
2017-11-06 15:10:00,92.51,92.53,92.46,92.51,12869.0,82.7813,82.7992,82.7366,82.7813,12869.0
2017-11-06 15:15:00,92.51,92.61,92.5,92.6,10275.0,82.7813,82.8708,82.7724,82.8619,10275.0
2017-11-06 15:20:00,92.61,92.62,92.51,92.51,12336.0,82.8708,82.8798,82.7813,82.7813,12336.0
2017-11-06 15:25:00,92.52,92.57,92.51,92.57,6741.0,82.7903,82.835,82.7813,82.835,6741.0
2017-11-06 15:30:00,92.56,92.74,92.55,92.69,16048.0,82.8261,82.9872,82.8171,82.9424,16048.0
2017-11-06 15:35:00,92.71,92.73,92.55,92.56,9150.0,82.9603,82.9782,82.8171,82.8261,9150.0
2017-11-06 15:40:00,92.57,92.65,92.5,92.56,11886.0,82.835,82.9066,82.7724,82.8261,11886.0
2017-11-06 15:45:00,92.55,92.57,92.5,92.54,13401.0,82.8171,82.835,82.7724,82.8082,13401.0
2017-11-06 15:50:00,92.54,92.54,92.44,92.48,13325.0,82.8082,82.8082,82.7187,82.7545,13325.0
2017-11-06 15:55:00,92.48,92.49,92.42,92.45,36105.0,82.7545,82.7635,82.7008,82.7277,36105.0
2017-11-07 09:30:00,92.4,92.4,92.23,92.23,8313.0,82.6829,82.6829,82.5308,82.5308,8313.0
2017-11-07 09:35:00,92.32,92.39,92.05,92.27,3100.0,82.6113,82.674,82.3697,82.5666,3100.0
2017-11-07 09:40:00,92.33,92.53,92.33,92.53,5423.0,82.6203,82.7992,82.6203,82.7992,5423.0
2017-11-07 09:45:00,92.5,92.57,92.39,92.39,1600.0,82.7724,82.835,82.674,82.674,1600.0
2017-11-07 09:50:00,92.36,92.36,92.3,92.3,850.0,82.6471,82.6471,82.5934,82.5934,850.0
2017-11-07 09:55:00,92.26,92.26,92.14,92.15,1048.0,82.5576,82.5576,82.4503,82.4592,1048.0
2017-11-07 10:00:00,92.14,92.18,92.06,92.08,5047.0,82.4503,82.4861,82.3787,82.3966,5047.0
2017-11-07 10:05:00,92.1,92.19,92.05,92.18,2200.0,82.4145,82.495,82.3697,82.4861,2200.0
2017-11-07 10:10:00,92.18,92.19,92.07,92.07,4617.0,82.4861,82.495,82.3876,82.3876,4617.0
2017-11-07 10:15:00,92.12,92.15,92.04,92.08,6702.0,82.4324,82.4592,82.3608,82.3966,6702.0
2017-11-07 10:20:00,92.1,92.42,92.05,92.32,21421.0,82.4145,82.7008,82.3697,82.6113,21421.0
2017-11-07 10:25:00,92.29,92.32,92.27,92.28,2255.0,82.5845,82.6113,82.5666,82.5755,2255.0
2017-11-07 10:30:00,92.33,92.33,92.0,92.1,4316.0,82.6203,82.6203,82.325,82.4145,4316.0
2017-11-07 10:35:00,92.06,92.08,92.0,92.07,820.0,82.3787,82.3966,82.325,82.3876,820.0
2017-11-07 10:40:00,92.07,92.17,92.07,92.15,10725.0,82.3876,82.4771,82.3876,82.4592,10725.0
2017-11-07 10:45:00,92.14,92.15,91.97,92.02,9052.0,82.4503,82.4592,82.2981,82.3429,9052.0
2017-11-07 10:50:00,92.05,92.13,92.04,92.08,3622.0,82.3697,82.4413,82.3608,82.3966,3622.0
2017-11-07 10:55:00,92.1,92.14,92.03,92.06,3910.0,82.4145,82.4503,82.3518,82.3787,3910.0
2017-11-07 11:00:00,92.1,92.15,92.06,92.15,2100.0,82.4145,82.4592,82.3787,82.4592,2100.0
2017-11-07 11:05:00,92.2,92.36,92.18,92.36,2600.0,82.5039,82.6471,82.4861,82.6471,2600.0
2017-11-07 11:10:00,92.35,92.35,92.29,92.33,1901.0,82.6382,82.6382,82.5845,82.6203,1901.0
2017-11-07 11:15:00,92.35,92.35,92.14,92.14,2700.0,82.6382,82.6382,82.4503,82.4503,2700.0
2017-11-07 11:20:00,92.12,92.21,92.12,92.16,3350.0,82.4324,82.5129,82.4324,82.4682,3350.0
2017-11-07 11:25:00,92.16,92.2,92.16,92.17,2700.0,82.4682,82.5039,82.4682,82.4771,2700.0
2017-11-07 11:30:00,92.2,92.21,92.16,92.18,2195.0,82.5039,82.5129,82.4682,82.4861,2195.0
2017-11-07 11:35:00,92.16,92.2,91.98,92.03,4796.0,82.4682,82.5039,82.3071,82.3518,4796.0
2017-11-07 11:40:00,92.01,92.05,91.98,92.0,9994.0,82.3339,82.3697,82.3071,82.325,9994.0
2017-11-07 11:45:00,92.02,92.04,92.02,92.04,600.0,82.3429,82.3608,82.3429,82.3608,600.0
2017-11-07 11:50:00,92.0,92.06,91.93,92.0,23506.0,82.325,82.3787,82.2623,82.325,23506.0
2017-11-07 11:55:00,91.99,92.04,91.97,92.02,8916.0,82.316,82.3608,82.2981,82.3429,8916.0
2017-11-07 12:00:00,92.0,92.05,92.0,92.04,3513.0,82.325,82.3697,82.325,82.3608,3513.0
2017-11-07 12:05:00,92.03,92.08,92.02,92.03,4257.0,82.3518,82.3966,82.3429,82.3518,4257.0
2017-11-07 12:10:00,92.04,92.06,91.96,92.01,6501.0,82.3608,82.3787,82.2892,82.3339,6501.0
2017-11-07 12:15:00,91.99,92.0,91.97,91.97,2200.0,82.316,82.325,82.2981,82.2981,2200.0
2017-11-07 12:20:00,92.01,92.08,91.97,92.08,6386.0,82.3339,82.3966,82.2981,82.3966,6386.0
2017-11-07 12:25:00,92.07,92.36,92.07,92.34,6115.0,82.3876,82.6471,82.3876,82.6292,6115.0
2017-11-07 12:30:00,92.36,92.41,92.31,92.41,6678.0,82.6471,82.6919,82.6024,82.6919,6678.0
2017-11-07 12:35:00,92.42,92.59,92.42,92.56,6249.0,82.7008,82.8529,82.7008,82.8261,6249.0
2017-11-07 12:40:00,92.58,92.63,92.56,92.56,6526.0,82.844,82.8887,82.8261,82.8261,6526.0
2017-11-07 12:45:00,92.52,92.56,92.49,92.54,2489.0,82.7903,82.8261,82.7635,82.8082,2489.0
2017-11-07 12:50:00,92.55,92.6,92.55,92.58,1404.0,82.8171,82.8619,82.8171,82.844,1404.0
2017-11-07 12:55:00,92.55,92.64,92.55,92.62,9885.0,82.8171,82.8977,82.8171,82.8798,9885.0
2017-11-07 13:00:00,92.62,92.65,92.53,92.53,1600.0,82.8798,82.9066,82.7992,82.7992,1600.0
2017-11-07 13:05:00,92.5,92.51,92.37,92.51,3251.0,82.7724,82.7813,82.6561,82.7813,3251.0
2017-11-07 13:10:00,92.48,92.5,92.46,92.46,1900.0,82.7545,82.7724,82.7366,82.7366,1900.0
2017-11-07 13:15:00,92.49,92.54,92.48,92.48,2529.0,82.7635,82.8082,82.7545,82.7545,2529.0
2017-11-07 13:20:00,92.49,92.49,92.42,92.42,818.0,82.7635,82.7635,82.7008,82.7008,818.0
2017-11-07 13:25:00,92.43,92.44,92.37,92.38,2250.0,82.7098,82.7187,82.6561,82.665,2250.0
2017-11-07 13:30:00,92.39,92.44,92.36,92.38,9026.0,82.674,82.7187,82.6471,82.665,9026.0
2017-11-07 13:35:00,92.36,92.37,92.22,92.26,3248.0,82.6471,82.6561,82.5218,82.5576,3248.0
2017-11-07 13:40:00,92.29,92.31,92.28,92.3,900.0,82.5845,82.6024,82.5755,82.5934,900.0
2017-11-07 13:45:00,92.32,92.4,92.3,92.4,2758.0,82.6113,82.6829,82.5934,82.6829,2758.0
2017-11-07 13:50:00,92.4,92.4,92.31,92.35,4434.0,82.6829,82.6829,82.6024,82.6382,4434.0
2017-11-07 13:55:00,92.36,92.36,92.13,92.14,4103.0,82.6471,82.6471,82.4413,82.4503,4103.0
2017-11-07 14:00:00,92.15,92.16,91.98,91.98,5102.0,82.4592,82.4682,82.3071,82.3071,5102.0
2017-11-07 14:05:00,91.98,92.04,91.78,91.88,11438.0,82.3071,82.3608,82.1281,82.2176,11438.0
2017-11-07 14:10:00,91.88,91.98,91.7,91.7,7254.0,82.2176,82.3071,82.0565,82.0565,7254.0
2017-11-07 14:15:00,91.7,91.83,91.68,91.8,7632.0,82.0565,82.1729,82.0386,82.146,7632.0
2017-11-07 14:20:00,91.83,91.91,91.83,91.91,3682.0,82.1729,82.2444,82.1729,82.2444,3682.0
2017-11-07 14:25:00,91.9,91.97,91.9,91.96,1888.0,82.2355,82.2981,82.2355,82.2892,1888.0
2017-11-07 14:30:00,91.94,92.04,91.9,91.96,5300.0,82.2713,82.3608,82.2355,82.2892,5300.0
2017-11-07 14:35:00,91.96,92.04,91.96,92.02,3619.0,82.2892,82.3608,82.2892,82.3429,3619.0
2017-11-07 14:40:00,92.03,92.07,91.93,91.93,9851.0,82.3518,82.3876,82.2623,82.2623,9851.0
2017-11-07 14:45:00,91.91,91.95,91.9,91.94,1900.0,82.2444,82.2802,82.2355,82.2713,1900.0
2017-11-07 14:50:00,91.94,92.04,91.94,91.98,5568.0,82.2713,82.3608,82.2713,82.3071,5568.0
2017-11-07 14:55:00,91.97,92.08,91.95,92.08,4700.0,82.2981,82.3966,82.2802,82.3966,4700.0
2017-11-07 15:00:00,92.07,92.09,91.99,92.0,6248.0,82.3876,82.4055,82.316,82.325,6248.0
2017-11-07 15:05:00,92.01,92.08,92.0,92.08,3858.0,82.3339,82.3966,82.325,82.3966,3858.0
2017-11-07 15:10:00,92.08,92.08,92.0,92.01,7934.0,82.3966,82.3966,82.325,82.3339,7934.0
2017-11-07 15:15:00,92.01,92.06,92.0,92.06,7370.0,82.3339,82.3787,82.325,82.3787,7370.0
2017-11-07 15:20:00,92.07,92.07,91.99,92.0,8430.0,82.3876,82.3876,82.316,82.325,8430.0
2017-11-07 15:25:00,92.0,92.02,91.99,92.0,7570.0,82.325,82.3429,82.316,82.325,7570.0
2017-11-07 15:30:00,92.01,92.19,92.01,92.16,9172.0,82.3339,82.495,82.3339,82.4682,9172.0
2017-11-07 15:35:00,92.16,92.24,92.11,92.24,10645.0,82.4682,82.5397,82.4234,82.5397,10645.0
2017-11-07 15:40:00,92.24,92.24,92.18,92.2,9455.0,82.5397,82.5397,82.4861,82.5039,9455.0
2017-11-07 15:45:00,92.16,92.18,92.01,92.07,19760.0,82.4682,82.4861,82.3339,82.3876,19760.0
2017-11-07 15:50:00,92.1,92.13,92.06,92.11,9630.0,82.4145,82.4413,82.3787,82.4234,9630.0
2017-11-07 15:55:00,92.12,92.12,92.08,92.11,28402.0,82.4324,82.4324,82.3966,82.4234,28402.0
2017-11-08 09:30:00,91.99,92.1,91.48,91.51,18204.0,82.316,82.4145,81.8597,81.8865,18204.0
2017-11-08 09:35:00,91.64,91.83,91.4,91.6,11850.0,82.0028,82.1729,81.7881,81.967,11850.0
2017-11-08 09:40:00,91.61,91.8,91.46,91.74,8592.0,81.976,82.146,81.8418,82.0923,8592.0
2017-11-08 09:45:00,91.67,91.75,91.49,91.75,7399.0,82.0297,82.1013,81.8686,82.1013,7399.0
2017-11-08 09:50:00,91.69,91.7,91.5,91.6,7530.0,82.0476,82.0565,81.8776,81.967,7530.0
2017-11-08 09:55:00,91.51,91.66,91.51,91.63,9553.0,81.8865,82.0207,81.8865,81.9939,9553.0
2017-11-08 10:00:00,91.65,91.9,91.65,91.9,7089.0,82.0118,82.2355,82.0118,82.2355,7089.0
2017-11-08 10:05:00,91.93,91.99,91.9,91.92,4032.0,82.2623,82.316,82.2355,82.2534,4032.0
2017-11-08 10:10:00,91.92,92.19,91.91,92.19,9117.0,82.2534,82.495,82.2444,82.495,9117.0
2017-11-08 10:15:00,92.19,92.25,92.12,92.22,5429.0,82.495,82.5487,82.4324,82.5218,5429.0
2017-11-08 10:20:00,92.19,92.25,92.17,92.23,3381.0,82.495,82.5487,82.4771,82.5308,3381.0
2017-11-08 10:25:00,92.23,92.27,92.22,92.26,2700.0,82.5308,82.5666,82.5218,82.5576,2700.0
2017-11-08 10:30:00,92.27,92.27,92.04,92.11,3300.0,82.5666,82.5666,82.3608,82.4234,3300.0
2017-11-08 10:35:00,92.14,92.19,92.04,92.16,7028.0,82.4503,82.495,82.3608,82.4682,7028.0
2017-11-08 10:40:00,92.18,92.21,92.13,92.15,3540.0,82.4861,82.5129,82.4413,82.4592,3540.0
2017-11-08 10:45:00,92.16,92.24,92.13,92.24,2575.0,82.4682,82.5397,82.4413,82.5397,2575.0
2017-11-08 10:50:00,92.28,92.46,92.28,92.46,1800.0,82.5755,82.7366,82.5755,82.7366,1800.0
2017-11-08 10:55:00,92.46,92.49,92.41,92.41,15665.0,82.7366,82.7635,82.6919,82.6919,15665.0
2017-11-08 11:00:00,92.38,92.38,92.28,92.33,2135.0,82.665,82.665,82.5755,82.6203,2135.0
2017-11-08 11:05:00,92.36,92.39,92.31,92.31,2100.0,82.6471,82.674,82.6024,82.6024,2100.0
2017-11-08 11:10:00,92.31,92.39,92.28,92.37,3775.0,82.6024,82.674,82.5755,82.6561,3775.0
2017-11-08 11:15:00,92.35,92.47,92.35,92.44,6315.0,82.6382,82.7456,82.6382,82.7187,6315.0
2017-11-08 11:20:00,92.46,92.46,92.36,92.36,3699.0,82.7366,82.7366,82.6471,82.6471,3699.0
2017-11-08 11:25:00,92.36,92.67,92.34,92.67,8948.0,82.6471,82.9245,82.6292,82.9245,8948.0
2017-11-08 11:30:00,92.69,92.69,92.52,92.53,4434.0,82.9424,82.9424,82.7903,82.7992,4434.0
2017-11-08 11:35:00,92.49,92.54,92.49,92.54,1851.0,82.7635,82.8082,82.7635,82.8082,1851.0
2017-11-08 11:40:00,92.52,92.55,92.49,92.52,1800.0,82.7903,82.8171,82.7635,82.7903,1800.0
2017-11-08 11:45:00,92.47,92.59,92.47,92.54,3941.0,82.7456,82.8529,82.7456,82.8082,3941.0
2017-11-08 11:50:00,92.53,92.56,92.44,92.52,3044.0,82.7992,82.8261,82.7187,82.7903,3044.0
2017-11-08 11:55:00,92.5,92.54,92.5,92.54,700.0,82.7724,82.8082,82.7724,82.8082,700.0
2017-11-08 12:00:00,92.55,92.58,92.43,92.5,4223.0,82.8171,82.844,82.7098,82.7724,4223.0
2017-11-08 12:05:00,92.51,92.56,92.49,92.51,1600.0,82.7813,82.8261,82.7635,82.7813,1600.0
2017-11-08 12:10:00,92.48,92.52,92.44,92.5,2800.0,82.7545,82.7903,82.7187,82.7724,2800.0
2017-11-08 12:15:00,92.48,92.52,92.46,92.46,3379.0,82.7545,82.7903,82.7366,82.7366,3379.0
2017-11-08 12:20:00,92.49,92.53,92.48,92.48,2020.0,82.7635,82.7992,82.7545,82.7545,2020.0
2017-11-08 12:25:00,92.46,92.54,92.45,92.54,5155.0,82.7366,82.8082,82.7277,82.8082,5155.0
2017-11-08 12:30:00,92.56,92.7,92.56,92.7,2662.0,82.8261,82.9514,82.8261,82.9514,2662.0
2017-11-08 12:35:00,92.72,92.73,92.63,92.63,2200.0,82.9693,82.9782,82.8887,82.8887,2200.0
2017-11-08 12:40:00,92.67,92.72,92.66,92.71,3101.0,82.9245,82.9693,82.9156,82.9603,3101.0
2017-11-08 12:45:00,92.67,92.72,92.67,92.72,1757.0,82.9245,82.9693,82.9245,82.9693,1757.0
2017-11-08 12:50:00,92.7,92.77,92.69,92.73,3592.0,82.9514,83.014,82.9424,82.9782,3592.0
2017-11-08 12:55:00,92.72,92.81,92.72,92.76,1503.0,82.9693,83.0498,82.9693,83.0051,1503.0
2017-11-08 13:00:00,92.76,92.85,92.76,92.82,2395.0,83.0051,83.0856,83.0051,83.0587,2395.0
2017-11-08 13:05:00,92.8,92.8,92.67,92.68,2114.0,83.0408,83.0408,82.9245,82.9335,2114.0
2017-11-08 13:10:00,92.69,92.69,92.64,92.67,1258.0,82.9424,82.9424,82.8977,82.9245,1258.0
2017-11-08 13:15:00,92.65,92.72,92.64,92.67,6212.0,82.9066,82.9693,82.8977,82.9245,6212.0
2017-11-08 13:20:00,92.66,92.77,92.65,92.77,1539.0,82.9156,83.014,82.9066,83.014,1539.0
2017-11-08 13:25:00,92.76,92.84,92.74,92.84,4014.0,83.0051,83.0766,82.9872,83.0766,4014.0
2017-11-08 13:30:00,92.85,92.88,92.81,92.88,3881.0,83.0856,83.1124,83.0498,83.1124,3881.0
2017-11-08 13:35:00,92.88,92.9,92.84,92.9,1722.0,83.1124,83.1303,83.0766,83.1303,1722.0
2017-11-08 13:40:00,92.89,92.98,92.86,92.87,8337.0,83.1214,83.2019,83.0945,83.1035,8337.0
2017-11-08 13:45:00,92.9,92.94,92.85,92.94,5490.0,83.1303,83.1661,83.0856,83.1661,5490.0
2017-11-08 13:50:00,92.94,93.07,92.93,93.07,7676.0,83.1661,83.2825,83.1572,83.2825,7676.0
2017-11-08 13:55:00,93.07,93.08,93.02,93.05,3209.0,83.2825,83.2914,83.2377,83.2646,3209.0
2017-11-08 14:00:00,93.08,93.09,92.99,93.0,5854.0,83.2914,83.3004,83.2109,83.2198,5854.0
2017-11-08 14:05:00,92.96,93.06,92.93,93.05,5104.0,83.184,83.2735,83.1572,83.2646,5104.0
2017-11-08 14:10:00,93.04,93.11,92.93,92.93,7292.0,83.2556,83.3182,83.1572,83.1572,7292.0
2017-11-08 14:15:00,92.93,92.99,92.91,92.99,3962.0,83.1572,83.2109,83.1393,83.2109,3962.0
2017-11-08 14:20:00,92.97,93.02,92.97,93.0,3815.0,83.193,83.2377,83.193,83.2198,3815.0
2017-11-08 14:25:00,93.0,93.05,92.93,93.0,7986.0,83.2198,83.2646,83.1572,83.2198,7986.0
2017-11-08 14:30:00,93.0,93.11,92.94,92.94,5021.0,83.2198,83.3182,83.1661,83.1661,5021.0
2017-11-08 14:35:00,92.96,93.04,92.96,93.01,7279.0,83.184,83.2556,83.184,83.2288,7279.0
2017-11-08 14:40:00,93.01,93.06,92.96,92.99,3732.0,83.2288,83.2735,83.184,83.2109,3732.0
2017-11-08 14:45:00,92.99,93.09,92.99,93.06,5894.0,83.2109,83.3004,83.2109,83.2735,5894.0
2017-11-08 14:50:00,93.03,93.05,92.97,92.99,3701.0,83.2467,83.2646,83.193,83.2109,3701.0
2017-11-08 14:55:00,92.99,93.03,92.93,92.94,7210.0,83.2109,83.2467,83.1572,83.1661,7210.0
2017-11-08 15:00:00,92.94,93.04,92.83,92.86,7921.0,83.1661,83.2556,83.0677,83.0945,7921.0
2017-11-08 15:05:00,92.83,92.92,92.71,92.71,6839.0,83.0677,83.1482,82.9603,82.9603,6839.0
2017-11-08 15:10:00,92.77,92.85,92.73,92.76,8975.0,83.014,83.0856,82.9782,83.0051,8975.0
2017-11-08 15:15:00,92.74,92.94,92.7,92.89,6286.0,82.9872,83.1661,82.9514,83.1214,6286.0
2017-11-08 15:20:00,92.9,92.9,92.74,92.74,7866.0,83.1303,83.1303,82.9872,82.9872,7866.0
2017-11-08 15:25:00,92.76,92.85,92.72,92.79,10140.0,83.0051,83.0856,82.9693,83.0319,10140.0
2017-11-08 15:30:00,92.8,92.84,92.72,92.77,10726.0,83.0408,83.0766,82.9693,83.014,10726.0
2017-11-08 15:35:00,92.77,92.79,92.67,92.76,13416.0,83.014,83.0319,82.9245,83.0051,13416.0
2017-11-08 15:40:00,92.76,92.83,92.7,92.77,12577.0,83.0051,83.0677,82.9514,83.014,12577.0
2017-11-08 15:45:00,92.75,92.75,92.56,92.59,18549.0,82.9961,82.9961,82.8261,82.8529,18549.0
2017-11-08 15:50:00,92.61,92.66,92.57,92.63,14065.0,82.8708,82.9156,82.835,82.8887,14065.0
2017-11-08 15:55:00,92.63,92.66,92.56,92.66,39195.0,82.8887,82.9156,82.8261,82.9156,39195.0
2017-11-09 09:30:00,92.0,92.06,91.36,91.66,9612.0,82.325,82.3787,81.7523,82.0207,9612.0
2017-11-09 09:35:00,91.68,91.9,91.49,91.9,3069.0,82.0386,82.2355,81.8686,82.2355,3069.0
2017-11-09 09:40:00,91.74,91.76,91.54,91.54,1100.0,82.0923,82.1102,81.9134,81.9134,1100.0
2017-11-09 09:45:00,91.62,91.78,91.39,91.62,8380.0,81.9849,82.1281,81.7791,81.9849,8380.0
2017-11-09 09:50:00,91.7,91.81,91.57,91.81,8400.0,82.0565,82.155,81.9402,82.155,8400.0
2017-11-09 09:55:00,91.85,91.94,91.75,91.78,7730.0,82.1908,82.2713,82.1013,82.1281,7730.0
2017-11-09 10:00:00,91.77,91.94,91.77,91.9,4426.0,82.1192,82.2713,82.1192,82.2355,4426.0
2017-11-09 10:05:00,91.91,92.06,91.81,92.06,10388.0,82.2444,82.3787,82.155,82.3787,10388.0
2017-11-09 10:10:00,91.99,92.0,91.91,91.96,9431.0,82.316,82.325,82.2444,82.2892,9431.0
2017-11-09 10:15:00,91.96,91.96,91.75,91.79,2757.0,82.2892,82.2892,82.1013,82.1371,2757.0
2017-11-09 10:20:00,91.83,91.91,91.76,91.91,3210.0,82.1729,82.2444,82.1102,82.2444,3210.0
2017-11-09 10:25:00,91.91,91.93,91.82,91.82,4519.0,82.2444,82.2623,82.1639,82.1639,4519.0
2017-11-09 10:30:00,91.86,91.91,91.74,91.88,28168.0,82.1997,82.2444,82.0923,82.2176,28168.0
2017-11-09 10:35:00,91.95,91.99,91.84,91.85,5675.0,82.2802,82.316,82.1818,82.1908,5675.0
2017-11-09 10:40:00,91.84,91.84,91.77,91.8,2200.0,82.1818,82.1818,82.1192,82.146,2200.0
2017-11-09 10:45:00,91.81,91.99,91.81,91.92,5740.0,82.155,82.316,82.155,82.2534,5740.0
2017-11-09 10:50:00,91.97,92.06,91.97,92.06,3654.0,82.2981,82.3787,82.2981,82.3787,3654.0
2017-11-09 10:55:00,92.07,92.11,91.96,92.09,16029.0,82.3876,82.4234,82.2892,82.4055,16029.0
2017-11-09 11:00:00,92.09,92.09,91.99,92.03,7488.0,82.4055,82.4055,82.316,82.3518,7488.0
2017-11-09 11:05:00,92.02,92.07,92.01,92.07,3147.0,82.3429,82.3876,82.3339,82.3876,3147.0
2017-11-09 11:10:00,92.06,92.06,91.94,91.96,7930.0,82.3787,82.3787,82.2713,82.2892,7930.0
2017-11-09 11:15:00,91.96,91.97,91.93,91.95,3749.0,82.2892,82.2981,82.2623,82.2802,3749.0
2017-11-09 11:20:00,91.97,91.99,91.8,91.8,8650.0,82.2981,82.316,82.146,82.146,8650.0
2017-11-09 11:25:00,91.8,91.95,91.76,91.85,2500.0,82.146,82.2802,82.1102,82.1908,2500.0
2017-11-09 11:30:00,91.92,91.95,91.89,91.95,1400.0,82.2534,82.2802,82.2265,82.2802,1400.0
2017-11-09 11:35:00,91.96,92.02,91.86,91.95,7946.0,82.2892,82.3429,82.1997,82.2802,7946.0
2017-11-09 11:40:00,91.9,92.07,91.86,92.0,3300.0,82.2355,82.3876,82.1997,82.325,3300.0
2017-11-09 11:45:00,92.0,92.05,91.86,92.03,8798.0,82.325,82.3697,82.1997,82.3518,8798.0
2017-11-09 11:50:00,92.0,92.04,91.84,91.92,5846.0,82.325,82.3608,82.1818,82.2534,5846.0
2017-11-09 11:55:00,91.92,91.93,91.79,91.84,9750.0,82.2534,82.2623,82.1371,82.1818,9750.0
2017-11-09 12:00:00,91.8,91.84,91.73,91.78,3539.0,82.146,82.1818,82.0834,82.1281,3539.0
2017-11-09 12:05:00,91.8,91.84,91.67,91.69,5623.0,82.146,82.1818,82.0297,82.0476,5623.0
2017-11-09 12:10:00,91.65,91.72,91.54,91.54,4328.0,82.0118,82.0744,81.9134,81.9134,4328.0
2017-11-09 12:15:00,91.54,91.65,91.53,91.59,6885.0,81.9134,82.0118,81.9044,81.9581,6885.0
2017-11-09 12:20:00,91.59,91.59,91.56,91.57,1300.0,81.9581,81.9581,81.9313,81.9402,1300.0
2017-11-09 12:25:00,91.64,91.65,91.48,91.49,6713.0,82.0028,82.0118,81.8597,81.8686,6713.0
2017-11-09 12:30:00,91.5,91.55,91.42,91.52,2967.0,81.8776,81.9223,81.806,81.8955,2967.0
2017-11-09 12:35:00,91.57,91.76,91.55,91.66,6874.0,81.9402,82.1102,81.9223,82.0207,6874.0
2017-11-09 12:40:00,91.66,91.66,91.51,91.6,3900.0,82.0207,82.0207,81.8865,81.967,3900.0
2017-11-09 12:45:00,91.57,91.62,91.41,91.5,5809.0,81.9402,81.9849,81.797,81.8776,5809.0
2017-11-09 12:50:00,91.54,91.6,91.51,91.59,2202.0,81.9134,81.967,81.8865,81.9581,2202.0
2017-11-09 12:55:00,91.6,91.66,91.58,91.58,3082.0,81.967,82.0207,81.9491,81.9491,3082.0
2017-11-09 13:00:00,91.62,91.66,91.58,91.59,2840.0,81.9849,82.0207,81.9491,81.9581,2840.0
2017-11-09 13:05:00,91.64,91.64,91.51,91.57,3889.0,82.0028,82.0028,81.8865,81.9402,3889.0
2017-11-09 13:10:00,91.58,91.63,91.57,91.58,1566.0,81.9491,81.9939,81.9402,81.9491,1566.0
2017-11-09 13:15:00,91.61,91.62,91.57,91.58,3518.0,81.976,81.9849,81.9402,81.9491,3518.0
2017-11-09 13:20:00,91.58,91.68,91.58,91.59,2333.0,81.9491,82.0386,81.9491,81.9581,2333.0
2017-11-09 13:25:00,91.61,91.64,91.59,91.64,2078.0,81.976,82.0028,81.9581,82.0028,2078.0
2017-11-09 13:30:00,91.63,91.66,91.54,91.54,4694.0,81.9939,82.0207,81.9134,81.9134,4694.0
2017-11-09 13:35:00,91.57,91.62,91.55,91.57,2386.0,81.9402,81.9849,81.9223,81.9402,2386.0
2017-11-09 13:40:00,91.56,91.56,91.56,91.56,100.0,81.9313,81.9313,81.9313,81.9313,100.0
2017-11-09 13:45:00,91.55,91.55,91.51,91.53,1700.0,81.9223,81.9223,81.8865,81.9044,1700.0
2017-11-09 13:50:00,91.5,91.5,91.32,91.32,4667.0,81.8776,81.8776,81.7165,81.7165,4667.0
2017-11-09 13:55:00,91.32,91.37,91.26,91.34,4664.0,81.7165,81.7612,81.6628,81.7344,4664.0
2017-11-09 14:00:00,91.38,91.45,91.37,91.43,3520.0,81.7702,81.8328,81.7612,81.8149,3520.0
2017-11-09 14:05:00,91.44,91.47,91.4,91.46,5957.0,81.8239,81.8507,81.7881,81.8418,5957.0
2017-11-09 14:10:00,91.47,91.48,91.43,91.46,3806.0,81.8507,81.8597,81.8149,81.8418,3806.0
2017-11-09 14:15:00,91.45,91.46,91.44,91.45,1875.0,81.8328,81.8418,81.8239,81.8328,1875.0
2017-11-09 14:20:00,91.45,91.46,91.42,91.42,3799.0,81.8328,81.8418,81.806,81.806,3799.0
2017-11-09 14:25:00,91.43,91.46,91.42,91.42,3084.0,81.8149,81.8418,81.806,81.806,3084.0
2017-11-09 14:30:00,91.45,91.46,91.45,91.45,1264.0,81.8328,81.8418,81.8328,81.8328,1264.0
2017-11-09 14:35:00,91.45,91.45,91.36,91.43,7322.0,81.8328,81.8328,81.7523,81.8149,7322.0
2017-11-09 14:40:00,91.45,91.45,91.41,91.44,3383.0,81.8328,81.8328,81.797,81.8239,3383.0
2017-11-09 14:45:00,91.43,91.46,91.42,91.43,2110.0,81.8149,81.8418,81.806,81.8149,2110.0
2017-11-09 14:50:00,91.46,91.47,91.44,91.45,2292.0,81.8418,81.8507,81.8239,81.8328,2292.0
2017-11-09 14:55:00,91.45,91.48,91.41,91.43,4597.0,81.8328,81.8597,81.797,81.8149,4597.0
2017-11-09 15:00:00,91.44,91.51,91.43,91.44,2500.0,81.8239,81.8865,81.8149,81.8239,2500.0
2017-11-09 15:05:00,91.46,91.58,91.46,91.58,4171.0,81.8418,81.9491,81.8418,81.9491,4171.0
2017-11-09 15:10:00,91.57,91.63,91.54,91.63,5484.0,81.9402,81.9939,81.9134,81.9939,5484.0
2017-11-09 15:15:00,91.63,91.63,91.57,91.57,5945.0,81.9939,81.9939,81.9402,81.9402,5945.0
2017-11-09 15:20:00,91.58,91.61,91.57,91.61,5890.0,81.9491,81.976,81.9402,81.976,5890.0
2017-11-09 15:25:00,91.58,91.58,91.55,91.56,3257.0,81.9491,81.9491,81.9223,81.9313,3257.0
2017-11-09 15:30:00,91.56,91.65,91.55,91.6,15628.0,81.9313,82.0118,81.9223,81.967,15628.0
2017-11-09 15:35:00,91.61,91.75,91.61,91.75,4408.0,81.976,82.1013,81.976,82.1013,4408.0
2017-11-09 15:40:00,91.78,91.78,91.6,91.66,20028.0,82.1281,82.1281,81.967,82.0207,20028.0
2017-11-09 15:45:00,91.67,91.69,91.6,91.64,7984.0,82.0297,82.0476,81.967,82.0028,7984.0
2017-11-09 15:50:00,91.65,91.69,91.6,91.62,14865.0,82.0118,82.0476,81.967,81.9849,14865.0
2017-11-09 15:55:00,91.62,91.68,91.59,91.62,29525.0,81.9849,82.0386,81.9581,81.9849,29525.0
2017-11-10 09:30:00,91.28,91.31,91.28,91.3,3440.0,81.6807,81.7075,81.6807,81.6986,3440.0
2017-11-10 09:35:00,91.27,91.46,91.01,91.46,11444.0,81.6717,81.8418,81.4391,81.8418,11444.0
2017-11-10 09:40:00,91.57,91.76,91.57,91.62,21256.0,81.9402,82.1102,81.9402,81.9849,21256.0
2017-11-10 09:45:00,91.59,91.69,91.54,91.58,2712.0,81.9581,82.0476,81.9134,81.9491,2712.0
2017-11-10 09:50:00,91.56,91.58,91.44,91.54,2800.0,81.9313,81.9491,81.8239,81.9134,2800.0
2017-11-10 09:55:00,91.59,91.86,91.59,91.84,4042.0,81.9581,82.1997,81.9581,82.1818,4042.0
2017-11-10 10:00:00,91.88,92.0,91.54,91.54,4700.0,82.2176,82.325,81.9134,81.9134,4700.0
2017-11-10 10:05:00,91.53,91.8,91.51,91.67,4800.0,81.9044,82.146,81.8865,82.0297,4800.0
2017-11-10 10:10:00,91.64,91.66,91.58,91.66,1967.0,82.0028,82.0207,81.9491,82.0207,1967.0
2017-11-10 10:15:00,91.69,91.7,91.59,91.63,3856.0,82.0476,82.0565,81.9581,81.9939,3856.0
2017-11-10 10:20:00,91.68,91.74,91.62,91.64,1438.0,82.0386,82.0923,81.9849,82.0028,1438.0
2017-11-10 10:25:00,91.6,91.6,91.52,91.52,1900.0,81.967,81.967,81.8955,81.8955,1900.0
2017-11-10 10:30:00,91.49,91.49,91.36,91.38,4103.0,81.8686,81.8686,81.7523,81.7702,4103.0
2017-11-10 10:35:00,91.35,91.41,91.31,91.31,4713.0,81.7433,81.797,81.7075,81.7075,4713.0
2017-11-10 10:40:00,91.37,91.38,91.16,91.19,7804.0,81.7612,81.7702,81.5733,81.6002,7804.0
2017-11-10 10:45:00,91.2,91.36,91.2,91.26,4058.0,81.6091,81.7523,81.6091,81.6628,4058.0
2017-11-10 10:50:00,91.32,91.32,91.21,91.27,1803.0,81.7165,81.7165,81.6181,81.6717,1803.0
2017-11-10 10:55:00,91.28,91.31,91.22,91.27,3800.0,81.6807,81.7075,81.627,81.6717,3800.0
2017-11-10 11:00:00,91.25,91.26,91.2,91.26,1849.0,81.6539,81.6628,81.6091,81.6628,1849.0
2017-11-10 11:05:00,91.27,91.38,91.26,91.33,4457.0,81.6717,81.7702,81.6628,81.7254,4457.0
2017-11-10 11:10:00,91.36,91.36,91.28,91.33,3300.0,81.7523,81.7523,81.6807,81.7254,3300.0
2017-11-10 11:15:00,91.35,91.36,91.29,91.33,1350.0,81.7433,81.7523,81.6896,81.7254,1350.0
2017-11-10 11:20:00,91.33,91.33,91.25,91.25,3155.0,81.7254,81.7254,81.6539,81.6539,3155.0
2017-11-10 11:25:00,91.28,91.29,91.22,91.22,1348.0,81.6807,81.6896,81.627,81.627,1348.0
2017-11-10 11:30:00,91.27,91.31,91.27,91.27,2500.0,81.6717,81.7075,81.6717,81.6717,2500.0
2017-11-10 11:35:00,91.31,91.4,91.29,91.36,5903.0,81.7075,81.7881,81.6896,81.7523,5903.0
2017-11-10 11:40:00,91.34,91.37,91.33,91.37,1401.0,81.7344,81.7612,81.7254,81.7612,1401.0
2017-11-10 11:45:00,91.38,91.38,91.3,91.3,1423.0,81.7702,81.7702,81.6986,81.6986,1423.0
2017-11-10 11:50:00,91.31,91.34,91.22,91.22,5130.0,81.7075,81.7344,81.627,81.627,5130.0
2017-11-10 11:55:00,91.22,91.27,91.1,91.27,8038.0,81.627,81.6717,81.5196,81.6717,8038.0
2017-11-10 12:00:00,91.27,91.3,91.21,91.21,3656.0,81.6717,81.6986,81.6181,81.6181,3656.0
2017-11-10 12:05:00,91.18,91.27,91.18,91.22,3290.0,81.5912,81.6717,81.5912,81.627,3290.0
2017-11-10 12:10:00,91.22,91.22,91.19,91.2,500.0,81.627,81.627,81.6002,81.6091,500.0
2017-11-10 12:15:00,91.2,91.22,91.12,91.13,6130.0,81.6091,81.627,81.5375,81.5465,6130.0
2017-11-10 12:20:00,91.16,91.26,91.16,91.25,3292.0,81.5733,81.6628,81.5733,81.6539,3292.0
2017-11-10 12:25:00,91.21,91.24,91.21,91.24,3270.0,81.6181,81.6449,81.6181,81.6449,3270.0
2017-11-10 12:30:00,91.23,91.23,91.18,91.19,3150.0,81.636,81.636,81.5912,81.6002,3150.0
2017-11-10 12:35:00,91.2,91.24,91.18,91.23,2750.0,81.6091,81.6449,81.5912,81.636,2750.0
2017-11-10 12:40:00,91.27,91.3,91.25,91.25,2839.0,81.6717,81.6986,81.6539,81.6539,2839.0
2017-11-10 12:45:00,91.25,91.26,91.23,91.23,2497.0,81.6539,81.6628,81.636,81.636,2497.0
2017-11-10 12:50:00,91.24,91.26,91.24,91.26,3234.0,81.6449,81.6628,81.6449,81.6628,3234.0
2017-11-10 12:55:00,91.25,91.25,91.21,91.21,3102.0,81.6539,81.6539,81.6181,81.6181,3102.0
2017-11-10 13:00:00,91.22,91.24,91.15,91.15,4703.0,81.627,81.6449,81.5644,81.5644,4703.0
2017-11-10 13:05:00,91.16,91.19,91.1,91.19,5216.0,81.5733,81.6002,81.5196,81.6002,5216.0
2017-11-10 13:10:00,91.21,91.26,91.21,91.24,3807.0,81.6181,81.6628,81.6181,81.6449,3807.0
2017-11-10 13:15:00,91.26,91.26,91.18,91.18,2300.0,81.6628,81.6628,81.5912,81.5912,2300.0
2017-11-10 13:20:00,91.19,91.2,91.16,91.19,1583.0,81.6002,81.6091,81.5733,81.6002,1583.0
2017-11-10 13:25:00,91.19,91.21,91.17,91.21,2700.0,81.6002,81.6181,81.5823,81.6181,2700.0
2017-11-10 13:30:00,91.22,91.29,91.22,91.27,5600.0,81.627,81.6896,81.627,81.6717,5600.0
2017-11-10 13:35:00,91.29,91.35,91.21,91.21,3858.0,81.6896,81.7433,81.6181,81.6181,3858.0
2017-11-10 13:40:00,91.22,91.26,91.15,91.26,4899.0,81.627,81.6628,81.5644,81.6628,4899.0
2017-11-10 13:45:00,91.23,91.24,91.21,91.24,2400.0,81.636,81.6449,81.6181,81.6449,2400.0
2017-11-10 13:50:00,91.23,91.26,91.22,91.25,3307.0,81.636,81.6628,81.627,81.6539,3307.0
2017-11-10 13:55:00,91.25,91.29,91.22,91.22,4130.0,81.6539,81.6896,81.627,81.627,4130.0
2017-11-10 14:00:00,91.22,91.25,91.22,91.25,4793.0,81.627,81.6539,81.627,81.6539,4793.0
2017-11-10 14:05:00,91.24,91.24,91.14,91.15,6181.0,81.6449,81.6449,81.5554,81.5644,6181.0
2017-11-10 14:10:00,91.15,91.2,91.15,91.18,3951.0,81.5644,81.6091,81.5644,81.5912,3951.0
2017-11-10 14:15:00,91.18,91.19,91.14,91.14,2477.0,81.5912,81.6002,81.5554,81.5554,2477.0
2017-11-10 14:20:00,91.16,91.17,91.15,91.17,3800.0,81.5733,81.5823,81.5644,81.5823,3800.0
2017-11-10 14:25:00,91.18,91.21,91.16,91.17,5878.0,81.5912,81.6181,81.5733,81.5823,5878.0
2017-11-10 14:30:00,91.18,91.23,91.18,91.22,3180.0,81.5912,81.636,81.5912,81.627,3180.0
2017-11-10 14:35:00,91.24,91.26,91.22,91.25,4575.0,81.6449,81.6628,81.627,81.6539,4575.0
2017-11-10 14:40:00,91.26,91.27,91.14,91.19,19700.0,81.6628,81.6717,81.5554,81.6002,19700.0
2017-11-10 14:45:00,91.2,91.2,91.15,91.15,5993.0,81.6091,81.6091,81.5644,81.5644,5993.0
2017-11-10 14:50:00,91.15,91.18,91.14,91.17,1596.0,81.5644,81.5912,81.5554,81.5823,1596.0
2017-11-10 14:55:00,91.18,91.2,91.16,91.19,4675.0,81.5912,81.6091,81.5733,81.6002,4675.0
2017-11-10 15:00:00,91.18,91.24,91.17,91.18,5536.0,81.5912,81.6449,81.5823,81.5912,5536.0
2017-11-10 15:05:00,91.2,91.2,91.13,91.15,3813.0,81.6091,81.6091,81.5465,81.5644,3813.0
2017-11-10 15:10:00,91.15,91.16,91.13,91.15,5052.0,81.5644,81.5733,81.5465,81.5644,5052.0
2017-11-10 15:15:00,91.15,91.16,91.11,91.15,6050.0,81.5644,81.5733,81.5286,81.5644,6050.0
2017-11-10 15:20:00,91.14,91.15,91.12,91.14,5952.0,81.5554,81.5644,81.5375,81.5554,5952.0
2017-11-10 15:25:00,91.14,91.16,91.14,91.16,3420.0,81.5554,81.5733,81.5554,81.5733,3420.0
2017-11-10 15:30:00,91.15,91.17,91.14,91.17,11422.0,81.5644,81.5823,81.5554,81.5823,11422.0
2017-11-10 15:35:00,91.17,91.21,91.16,91.18,8631.0,81.5823,81.6181,81.5733,81.5912,8631.0
2017-11-10 15:40:00,91.18,91.18,91.08,91.08,16764.0,81.5912,81.5912,81.5017,81.5017,16764.0
2017-11-10 15:45:00,91.08,91.09,91.0,91.08,21404.0,81.5017,81.5107,81.4301,81.5017,21404.0
2017-11-10 15:50:00,91.09,91.15,91.09,91.13,11147.0,81.5107,81.5644,81.5107,81.5465,11147.0
2017-11-10 15:55:00,91.13,91.13,91.05,91.07,30932.0,81.5465,81.5465,81.4749,81.4928,30932.0
2017-11-13 09:30:00,90.6,91.76,90.6,91.62,24923.0,81.0722,82.1102,81.0722,81.9849,24923.0
2017-11-13 09:35:00,91.47,91.57,91.22,91.55,4435.0,81.8507,81.9402,81.627,81.9223,4435.0
2017-11-13 09:40:00,91.39,91.42,91.0,91.01,17382.0,81.7791,81.806,81.4301,81.4391,17382.0
2017-11-13 09:45:00,91.14,91.22,90.87,91.0,29003.0,81.5554,81.627,81.3138,81.4301,29003.0
2017-11-13 09:50:00,91.04,91.28,90.96,91.08,19500.0,81.4659,81.6807,81.3944,81.5017,19500.0
2017-11-13 09:55:00,91.05,91.18,90.93,90.97,14328.0,81.4749,81.5912,81.3675,81.4033,14328.0
2017-11-13 10:00:00,91.06,91.28,91.0,91.13,18700.0,81.4838,81.6807,81.4301,81.5465,18700.0
2017-11-13 10:05:00,91.12,91.17,91.07,91.1,5724.0,81.5375,81.5823,81.4928,81.5196,5724.0
2017-11-13 10:10:00,91.1,91.34,91.05,91.1,10962.0,81.5196,81.7344,81.4749,81.5196,10962.0
2017-11-13 10:15:00,91.1,91.1,90.97,91.08,5304.0,81.5196,81.5196,81.4033,81.5017,5304.0
2017-11-13 10:20:00,91.02,91.16,91.02,91.11,7400.0,81.448,81.5733,81.448,81.5286,7400.0
2017-11-13 10:25:00,91.14,91.14,91.0,91.1,4088.0,81.5554,81.5554,81.4301,81.5196,4088.0
2017-11-13 10:30:00,91.08,91.12,91.03,91.07,7458.0,81.5017,81.5375,81.457,81.4928,7458.0
2017-11-13 10:35:00,91.06,91.1,91.01,91.02,5928.0,81.4838,81.5196,81.4391,81.448,5928.0
2017-11-13 10:40:00,91.02,91.12,91.01,91.12,1892.0,81.448,81.5375,81.4391,81.5375,1892.0
2017-11-13 10:45:00,91.09,91.09,91.0,91.0,11964.0,81.5107,81.5107,81.4301,81.4301,11964.0
2017-11-13 10:50:00,91.0,91.04,90.94,90.98,5798.0,81.4301,81.4659,81.3765,81.4122,5798.0
2017-11-13 10:55:00,90.95,91.07,90.93,91.07,11883.0,81.3854,81.4928,81.3675,81.4928,11883.0
2017-11-13 11:00:00,91.06,91.14,90.9,91.06,25868.0,81.4838,81.5554,81.3407,81.4838,25868.0
2017-11-13 11:05:00,91.11,91.25,91.11,91.22,3809.0,81.5286,81.6539,81.5286,81.627,3809.0
2017-11-13 11:10:00,91.23,91.41,91.21,91.41,2396.0,81.636,81.797,81.6181,81.797,2396.0
2017-11-13 11:15:00,91.43,91.54,91.43,91.54,18202.0,81.8149,81.9134,81.8149,81.9134,18202.0
2017-11-13 11:20:00,91.54,91.57,91.5,91.52,11319.0,81.9134,81.9402,81.8776,81.8955,11319.0
2017-11-13 11:25:00,91.51,91.52,91.47,91.47,4577.0,81.8865,81.8955,81.8507,81.8507,4577.0
2017-11-13 11:30:00,91.48,91.5,91.38,91.38,4815.0,81.8597,81.8776,81.7702,81.7702,4815.0
2017-11-13 11:35:00,91.38,91.38,91.16,91.16,5394.0,81.7702,81.7702,81.5733,81.5733,5394.0
2017-11-13 11:40:00,91.13,91.22,91.12,91.12,5214.0,81.5465,81.627,81.5375,81.5375,5214.0
2017-11-13 11:45:00,91.12,91.2,91.06,91.2,9200.0,81.5375,81.6091,81.4838,81.6091,9200.0
2017-11-13 11:50:00,91.2,91.24,91.17,91.24,861.0,81.6091,81.6449,81.5823,81.6449,861.0
2017-11-13 11:55:00,91.27,91.32,91.26,91.32,3073.0,81.6717,81.7165,81.6628,81.7165,3073.0
2017-11-13 12:00:00,91.34,91.36,91.3,91.32,2913.0,81.7344,81.7523,81.6986,81.7165,2913.0
2017-11-13 12:05:00,91.36,91.45,91.35,91.45,5100.0,81.7523,81.8328,81.7433,81.8328,5100.0
2017-11-13 12:10:00,91.47,91.49,91.47,91.49,863.0,81.8507,81.8686,81.8507,81.8686,863.0
2017-11-13 12:15:00,91.51,91.51,91.43,91.43,4500.0,81.8865,81.8865,81.8149,81.8149,4500.0
2017-11-13 12:20:00,91.43,91.43,91.34,91.36,4417.0,81.8149,81.8149,81.7344,81.7523,4417.0
2017-11-13 12:25:00,91.33,91.34,91.27,91.34,1840.0,81.7254,81.7344,81.6717,81.7344,1840.0
2017-11-13 12:30:00,91.3,91.32,91.29,91.32,1000.0,81.6986,81.7165,81.6896,81.7165,1000.0
2017-11-13 12:35:00,91.33,91.34,91.31,91.31,2820.0,81.7254,81.7344,81.7075,81.7075,2820.0
2017-11-13 12:40:00,91.33,91.37,91.3,91.3,7610.0,81.7254,81.7612,81.6986,81.6986,7610.0
2017-11-13 12:45:00,91.3,91.3,91.24,91.25,2747.0,81.6986,81.6986,81.6449,81.6539,2747.0
2017-11-13 12:50:00,91.27,91.27,91.23,91.23,521.0,81.6717,81.6717,81.636,81.636,521.0
2017-11-13 12:55:00,91.23,91.29,91.21,91.29,3740.0,81.636,81.6896,81.6181,81.6896,3740.0
2017-11-13 13:00:00,91.27,91.31,91.24,91.29,7294.0,81.6717,81.7075,81.6449,81.6896,7294.0
2017-11-13 13:05:00,91.29,91.29,91.23,91.24,3540.0,81.6896,81.6896,81.636,81.6449,3540.0
2017-11-13 13:10:00,91.26,91.29,91.24,91.29,3391.0,81.6628,81.6896,81.6449,81.6896,3391.0
2017-11-13 13:15:00,91.3,91.3,91.19,91.2,4717.0,81.6986,81.6986,81.6002,81.6091,4717.0
2017-11-13 13:20:00,91.21,91.27,91.19,91.23,4227.0,81.6181,81.6717,81.6002,81.636,4227.0
2017-11-13 13:25:00,91.22,91.28,91.2,91.28,5543.0,81.627,81.6807,81.6091,81.6807,5543.0
2017-11-13 13:30:00,91.28,91.36,91.27,91.33,1331.0,81.6807,81.7523,81.6717,81.7254,1331.0
2017-11-13 13:35:00,91.33,91.46,91.31,91.46,3000.0,81.7254,81.8418,81.7075,81.8418,3000.0
2017-11-13 13:40:00,91.48,91.56,91.46,91.56,4497.0,81.8597,81.9313,81.8418,81.9313,4497.0
2017-11-13 13:45:00,91.57,91.57,91.46,91.5,4103.0,81.9402,81.9402,81.8418,81.8776,4103.0
2017-11-13 13:50:00,91.53,91.55,91.44,91.44,3747.0,81.9044,81.9223,81.8239,81.8239,3747.0
2017-11-13 13:55:00,91.45,91.52,91.45,91.47,3416.0,81.8328,81.8955,81.8328,81.8507,3416.0
2017-11-13 14:00:00,91.5,91.54,91.49,91.51,3800.0,81.8776,81.9134,81.8686,81.8865,3800.0
2017-11-13 14:05:00,91.51,91.59,91.5,91.59,6468.0,81.8865,81.9581,81.8776,81.9581,6468.0
2017-11-13 14:10:00,91.56,91.58,91.54,91.56,3408.0,81.9313,81.9491,81.9134,81.9313,3408.0
2017-11-13 14:15:00,91.57,91.62,91.57,91.61,1437.0,81.9402,81.9849,81.9402,81.976,1437.0
2017-11-13 14:20:00,91.62,91.67,91.6,91.64,4505.0,81.9849,82.0297,81.967,82.0028,4505.0
2017-11-13 14:25:00,91.66,91.73,91.65,91.73,7010.0,82.0207,82.0834,82.0118,82.0834,7010.0
2017-11-13 14:30:00,91.75,91.75,91.71,91.75,3000.0,82.1013,82.1013,82.0655,82.1013,3000.0
2017-11-13 14:35:00,91.76,91.76,91.68,91.69,5892.0,82.1102,82.1102,82.0386,82.0476,5892.0
2017-11-13 14:40:00,91.69,91.69,91.65,91.67,3200.0,82.0476,82.0476,82.0118,82.0297,3200.0
2017-11-13 14:45:00,91.67,91.67,91.56,91.56,4900.0,82.0297,82.0297,81.9313,81.9313,4900.0
2017-11-13 14:50:00,91.58,91.6,91.56,91.56,8200.0,81.9491,81.967,81.9313,81.9313,8200.0
2017-11-13 14:55:00,91.57,91.59,91.56,91.57,5690.0,81.9402,81.9581,81.9313,81.9402,5690.0
2017-11-13 15:00:00,91.58,91.62,91.48,91.49,6031.0,81.9491,81.9849,81.8597,81.8686,6031.0
2017-11-13 15:05:00,91.49,91.51,91.49,91.5,2678.0,81.8686,81.8865,81.8686,81.8776,2678.0
2017-11-13 15:10:00,91.51,91.52,91.5,91.5,4900.0,81.8865,81.8955,81.8776,81.8776,4900.0
2017-11-13 15:15:00,91.5,91.51,91.47,91.5,7315.0,81.8776,81.8865,81.8507,81.8776,7315.0
2017-11-13 15:20:00,91.5,91.54,91.49,91.51,7489.0,81.8776,81.9134,81.8686,81.8865,7489.0
2017-11-13 15:25:00,91.51,91.55,91.51,91.54,2425.0,81.8865,81.9223,81.8865,81.9134,2425.0
2017-11-13 15:30:00,91.54,91.56,91.53,91.53,9479.0,81.9134,81.9313,81.9044,81.9044,9479.0
2017-11-13 15:35:00,91.53,91.59,91.51,91.53,11096.0,81.9044,81.9581,81.8865,81.9044,11096.0
2017-11-13 15:40:00,91.52,91.54,91.47,91.47,8769.0,81.8955,81.9134,81.8507,81.8507,8769.0
2017-11-13 15:45:00,91.47,91.48,91.38,91.39,17664.0,81.8507,81.8597,81.7702,81.7791,17664.0
2017-11-13 15:50:00,91.4,91.45,91.38,91.39,17702.0,81.7881,81.8328,81.7702,81.7791,17702.0
2017-11-13 15:55:00,91.4,91.4,91.34,91.37,32395.0,81.7881,81.7881,81.7344,81.7612,32395.0
2017-11-14 09:30:00,90.87,90.97,90.7,90.97,12252.0,81.3138,81.4033,81.1617,81.4033,12252.0
2017-11-14 09:35:00,91.04,91.06,90.63,90.74,13921.0,81.4659,81.4838,81.0991,81.1975,13921.0
2017-11-14 09:40:00,90.75,91.01,90.75,90.93,6400.0,81.2064,81.4391,81.2064,81.3675,6400.0
2017-11-14 09:45:00,90.94,90.96,90.81,90.89,8709.0,81.3765,81.3944,81.2601,81.3317,8709.0
2017-11-14 09:50:00,90.91,91.01,90.89,90.92,19578.0,81.3496,81.4391,81.3317,81.3586,19578.0
2017-11-14 09:55:00,90.89,90.9,90.76,90.79,5850.0,81.3317,81.3407,81.2154,81.2422,5850.0
2017-11-14 10:00:00,90.83,90.83,90.5,90.58,5400.0,81.278,81.278,80.9827,81.0543,5400.0
2017-11-14 10:05:00,90.53,90.59,90.35,90.41,36096.0,81.0096,81.0633,80.8485,80.9022,36096.0
2017-11-14 10:10:00,90.39,90.42,90.26,90.29,16606.0,80.8843,80.9111,80.768,80.7948,16606.0
2017-11-14 10:15:00,90.29,90.35,90.25,90.32,10111.0,80.7948,80.8485,80.759,80.8217,10111.0
2017-11-14 10:20:00,90.31,90.54,90.31,90.5,8333.0,80.8127,81.0185,80.8127,80.9827,8333.0
2017-11-14 10:25:00,90.53,90.61,90.5,90.61,5192.0,81.0096,81.0812,80.9827,81.0812,5192.0
2017-11-14 10:30:00,90.58,90.61,90.5,90.52,8664.0,81.0543,81.0812,80.9827,81.0006,8664.0
2017-11-14 10:35:00,90.5,90.65,90.49,90.63,6905.0,80.9827,81.117,80.9738,81.0991,6905.0
2017-11-14 10:40:00,90.64,90.66,90.61,90.63,5630.0,81.108,81.1259,81.0812,81.0991,5630.0
2017-11-14 10:45:00,90.64,90.8,90.63,90.74,8332.0,81.108,81.2512,81.0991,81.1975,8332.0
2017-11-14 10:50:00,90.74,90.84,90.72,90.84,4834.0,81.1975,81.287,81.1796,81.287,4834.0
2017-11-14 10:55:00,90.84,90.91,90.84,90.89,6660.0,81.287,81.3496,81.287,81.3317,6660.0
2017-11-14 11:00:00,90.87,90.89,90.84,90.89,6448.0,81.3138,81.3317,81.287,81.3317,6448.0
2017-11-14 11:05:00,90.95,91.01,90.94,90.97,2605.0,81.3854,81.4391,81.3765,81.4033,2605.0
2017-11-14 11:10:00,91.0,91.0,90.97,90.97,1954.0,81.4301,81.4301,81.4033,81.4033,1954.0
2017-11-14 11:15:00,91.01,91.04,91.0,91.01,4727.0,81.4391,81.4659,81.4301,81.4391,4727.0
2017-11-14 11:20:00,90.99,90.99,90.89,90.93,2400.0,81.4212,81.4212,81.3317,81.3675,2400.0
2017-11-14 11:25:00,90.93,91.0,90.93,90.93,3093.0,81.3675,81.4301,81.3675,81.3675,3093.0
2017-11-14 11:30:00,90.96,91.0,90.94,91.0,2976.0,81.3944,81.4301,81.3765,81.4301,2976.0
2017-11-14 11:35:00,91.05,91.05,91.01,91.03,1396.0,81.4749,81.4749,81.4391,81.457,1396.0
2017-11-14 11:40:00,91.02,91.03,90.98,91.03,6004.0,81.448,81.457,81.4122,81.457,6004.0
2017-11-14 11:45:00,91.0,91.08,91.0,91.01,3879.0,81.4301,81.5017,81.4301,81.4391,3879.0
2017-11-14 11:50:00,91.02,91.04,91.0,91.04,5659.0,81.448,81.4659,81.4301,81.4659,5659.0
2017-11-14 11:55:00,91.03,91.08,91.02,91.06,5025.0,81.457,81.5017,81.448,81.4838,5025.0
2017-11-14 12:00:00,91.06,91.1,91.03,91.07,4719.0,81.4838,81.5196,81.457,81.4928,4719.0
2017-11-14 12:05:00,91.05,91.05,90.98,90.98,6235.0,81.4749,81.4749,81.4122,81.4122,6235.0
2017-11-14 12:10:00,90.96,90.96,90.92,90.94,3050.0,81.3944,81.3944,81.3586,81.3765,3050.0
2017-11-14 12:15:00,90.92,90.92,90.78,90.82,5902.0,81.3586,81.3586,81.2333,81.2691,5902.0
2017-11-14 12:20:00,90.83,90.87,90.81,90.87,2415.0,81.278,81.3138,81.2601,81.3138,2415.0
2017-11-14 12:25:00,90.89,90.89,90.79,90.84,2555.0,81.3317,81.3317,81.2422,81.287,2555.0
2017-11-14 12:30:00,90.84,90.89,90.8,90.85,5522.0,81.287,81.3317,81.2512,81.2959,5522.0
2017-11-14 12:35:00,90.84,90.89,90.78,90.79,7616.0,81.287,81.3317,81.2333,81.2422,7616.0
2017-11-14 12:40:00,90.8,90.8,90.75,90.78,2401.0,81.2512,81.2512,81.2064,81.2333,2401.0
2017-11-14 12:45:00,90.81,90.81,90.77,90.8,3347.0,81.2601,81.2601,81.2243,81.2512,3347.0
2017-11-14 12:50:00,90.8,90.81,90.73,90.75,10300.0,81.2512,81.2601,81.1885,81.2064,10300.0
2017-11-14 12:55:00,90.75,90.84,90.75,90.84,2798.0,81.2064,81.287,81.2064,81.287,2798.0
2017-11-14 13:00:00,90.83,90.83,90.79,90.8,700.0,81.278,81.278,81.2422,81.2512,700.0
2017-11-14 13:05:00,90.77,90.88,90.77,90.88,1447.0,81.2243,81.3228,81.2243,81.3228,1447.0
2017-11-14 13:10:00,90.88,90.95,90.86,90.94,2615.0,81.3228,81.3854,81.3049,81.3765,2615.0
2017-11-14 13:15:00,90.94,90.95,90.92,90.94,3711.0,81.3765,81.3854,81.3586,81.3765,3711.0
2017-11-14 13:20:00,90.94,90.96,90.9,90.94,6056.0,81.3765,81.3944,81.3407,81.3765,6056.0
2017-11-14 13:25:00,90.95,91.01,90.95,91.0,1700.0,81.3854,81.4391,81.3854,81.4301,1700.0
2017-11-14 13:30:00,91.01,91.02,90.95,90.97,2100.0,81.4391,81.448,81.3854,81.4033,2100.0
2017-11-14 13:35:00,90.97,90.99,90.92,90.93,4200.0,81.4033,81.4212,81.3586,81.3675,4200.0
2017-11-14 13:40:00,90.95,90.99,90.91,90.94,4500.0,81.3854,81.4212,81.3496,81.3765,4500.0
2017-11-14 13:45:00,90.92,90.93,90.86,90.92,2502.0,81.3586,81.3675,81.3049,81.3586,2502.0
2017-11-14 13:50:00,90.9,90.9,90.87,90.88,3408.0,81.3407,81.3407,81.3138,81.3228,3408.0
2017-11-14 13:55:00,90.9,90.95,90.88,90.91,5605.0,81.3407,81.3854,81.3228,81.3496,5605.0
2017-11-14 14:00:00,90.93,90.98,90.91,90.92,3130.0,81.3675,81.4122,81.3496,81.3586,3130.0
2017-11-14 14:05:00,90.94,90.95,90.93,90.93,3591.0,81.3765,81.3854,81.3675,81.3675,3591.0
2017-11-14 14:10:00,90.92,91.0,90.92,90.97,4986.0,81.3586,81.4301,81.3586,81.4033,4986.0
2017-11-14 14:15:00,90.99,91.0,90.97,90.98,2338.0,81.4212,81.4301,81.4033,81.4122,2338.0
2017-11-14 14:20:00,90.98,90.98,90.85,90.86,6089.0,81.4122,81.4122,81.2959,81.3049,6089.0
2017-11-14 14:25:00,90.86,90.92,90.86,90.9,6809.0,81.3049,81.3586,81.3049,81.3407,6809.0
2017-11-14 14:30:00,90.9,90.92,90.87,90.91,3962.0,81.3407,81.3586,81.3138,81.3496,3962.0
2017-11-14 14:35:00,90.9,90.93,90.89,90.92,3412.0,81.3407,81.3675,81.3317,81.3586,3412.0
2017-11-14 14:40:00,90.95,90.98,90.93,90.94,1457.0,81.3854,81.4122,81.3675,81.3765,1457.0
2017-11-14 14:45:00,90.92,90.97,90.92,90.94,3013.0,81.3586,81.4033,81.3586,81.3765,3013.0
2017-11-14 14:50:00,90.95,91.0,90.94,90.99,3500.0,81.3854,81.4301,81.3765,81.4212,3500.0
2017-11-14 14:55:00,90.99,90.99,90.97,90.97,2368.0,81.4212,81.4212,81.4033,81.4033,2368.0
2017-11-14 15:00:00,90.97,90.98,90.95,90.97,6481.0,81.4033,81.4122,81.3854,81.4033,6481.0
2017-11-14 15:05:00,90.98,90.99,90.97,90.98,2437.0,81.4122,81.4212,81.4033,81.4122,2437.0
2017-11-14 15:10:00,90.99,91.01,90.98,91.01,2487.0,81.4212,81.4391,81.4122,81.4391,2487.0
2017-11-14 15:15:00,91.01,91.02,91.0,91.01,6432.0,81.4391,81.448,81.4301,81.4391,6432.0
2017-11-14 15:20:00,91.01,91.05,90.92,90.97,19612.0,81.4391,81.4749,81.3586,81.4033,19612.0
2017-11-14 15:25:00,90.98,90.99,90.94,90.98,7745.0,81.4122,81.4212,81.3765,81.4122,7745.0
2017-11-14 15:30:00,90.98,91.06,90.98,91.06,6642.0,81.4122,81.4838,81.4122,81.4838,6642.0
2017-11-14 15:35:00,91.06,91.09,91.04,91.06,12968.0,81.4838,81.5107,81.4659,81.4838,12968.0
2017-11-14 15:40:00,91.05,91.12,91.04,91.11,6916.0,81.4749,81.5375,81.4659,81.5286,6916.0
2017-11-14 15:45:00,91.11,91.11,91.03,91.08,13841.0,81.5286,81.5286,81.457,81.5017,13841.0
2017-11-14 15:50:00,91.08,91.18,91.07,91.17,16963.0,81.5017,81.5912,81.4928,81.5823,16963.0
2017-11-14 15:55:00,91.16,91.18,91.09,91.09,48541.0,81.5733,81.5912,81.5107,81.5107,48541.0
2017-11-15 09:30:00,90.98,91.62,90.71,91.12,20648.0,81.4122,81.9849,81.1706,81.5375,20648.0
2017-11-15 09:35:00,91.06,91.22,90.56,90.56,7500.0,81.4838,81.627,81.0364,81.0364,7500.0
2017-11-15 09:40:00,90.56,90.8,90.37,90.71,22272.0,81.0364,81.2512,80.8664,81.1706,22272.0
2017-11-15 09:45:00,90.75,90.8,90.52,90.54,10272.0,81.2064,81.2512,81.0006,81.0185,10272.0
2017-11-15 09:50:00,90.52,90.67,90.47,90.52,4600.0,81.0006,81.1348,80.9559,81.0006,4600.0
2017-11-15 09:55:00,90.53,90.62,90.46,90.59,3500.0,81.0096,81.0901,80.9469,81.0633,3500.0
2017-11-15 10:00:00,90.63,90.7,90.52,90.68,16794.0,81.0991,81.1617,81.0006,81.1438,16794.0
2017-11-15 10:05:00,90.69,90.87,90.67,90.73,7319.0,81.1527,81.3138,81.1348,81.1885,7319.0
2017-11-15 10:10:00,90.8,90.8,90.72,90.74,4508.0,81.2512,81.2512,81.1796,81.1975,4508.0
2017-11-15 10:15:00,90.74,90.76,90.63,90.71,5074.0,81.1975,81.2154,81.0991,81.1706,5074.0
2017-11-15 10:20:00,90.68,90.82,90.64,90.82,2714.0,81.1438,81.2691,81.108,81.2691,2714.0
2017-11-15 10:25:00,90.78,90.79,90.7,90.7,2800.0,81.2333,81.2422,81.1617,81.1617,2800.0
2017-11-15 10:30:00,90.69,90.79,90.69,90.79,5143.0,81.1527,81.2422,81.1527,81.2422,5143.0
2017-11-15 10:35:00,90.75,90.89,90.75,90.89,4276.0,81.2064,81.3317,81.2064,81.3317,4276.0
2017-11-15 10:40:00,90.91,90.98,90.85,90.85,4100.0,81.3496,81.4122,81.2959,81.2959,4100.0
2017-11-15 10:45:00,90.85,90.97,90.81,90.93,4460.0,81.2959,81.4033,81.2601,81.3675,4460.0
2017-11-15 10:50:00,90.93,91.11,90.93,91.08,4921.0,81.3675,81.5286,81.3675,81.5017,4921.0
2017-11-15 10:55:00,91.12,91.22,91.09,91.21,2400.0,81.5375,81.627,81.5107,81.6181,2400.0
2017-11-15 11:00:00,91.2,91.21,90.92,90.92,3305.0,81.6091,81.6181,81.3586,81.3586,3305.0
2017-11-15 11:05:00,90.87,90.92,90.85,90.86,3100.0,81.3138,81.3586,81.2959,81.3049,3100.0
2017-11-15 11:10:00,90.89,90.89,90.79,90.79,1214.0,81.3317,81.3317,81.2422,81.2422,1214.0
2017-11-15 11:15:00,90.76,90.78,90.72,90.72,1300.0,81.2154,81.2333,81.1796,81.1796,1300.0
2017-11-15 11:20:00,90.71,90.83,90.69,90.82,5079.0,81.1706,81.278,81.1527,81.2691,5079.0
2017-11-15 11:25:00,90.85,90.98,90.83,90.98,7757.0,81.2959,81.4122,81.278,81.4122,7757.0
2017-11-15 11:30:00,90.99,91.16,90.84,90.91,8780.0,81.4212,81.5733,81.287,81.3496,8780.0
2017-11-15 11:35:00,90.91,91.01,90.91,91.01,3300.0,81.3496,81.4391,81.3496,81.4391,3300.0
2017-11-15 11:40:00,91.01,91.04,90.95,91.04,3595.0,81.4391,81.4659,81.3854,81.4659,3595.0
2017-11-15 11:45:00,91.04,91.06,91.03,91.06,1114.0,81.4659,81.4838,81.457,81.4838,1114.0
2017-11-15 11:50:00,91.06,91.1,91.06,91.1,4661.0,81.4838,81.5196,81.4838,81.5196,4661.0
2017-11-15 11:55:00,91.1,91.15,91.1,91.15,500.0,81.5196,81.5644,81.5196,81.5644,500.0
2017-11-15 12:00:00,91.16,91.22,91.04,91.07,15141.0,81.5733,81.627,81.4659,81.4928,15141.0
2017-11-15 12:05:00,91.07,91.1,90.98,91.01,3597.0,81.4928,81.5196,81.4122,81.4391,3597.0
2017-11-15 12:10:00,90.98,90.99,90.87,90.87,5774.0,81.4122,81.4212,81.3138,81.3138,5774.0
2017-11-15 12:15:00,90.9,90.95,90.84,90.95,3367.0,81.3407,81.3854,81.287,81.3854,3367.0
2017-11-15 12:20:00,90.95,91.03,90.95,91.01,2000.0,81.3854,81.457,81.3854,81.4391,2000.0
2017-11-15 12:25:00,91.02,91.18,91.02,91.18,4595.0,81.448,81.5912,81.448,81.5912,4595.0
2017-11-15 12:30:00,91.16,91.16,91.09,91.11,19882.0,81.5733,81.5733,81.5107,81.5286,19882.0
2017-11-15 12:35:00,91.1,91.1,91.0,91.05,12146.0,81.5196,81.5196,81.4301,81.4749,12146.0
2017-11-15 12:40:00,91.06,91.06,90.93,90.93,2200.0,81.4838,81.4838,81.3675,81.3675,2200.0
2017-11-15 12:45:00,90.94,90.94,90.88,90.89,2000.0,81.3765,81.3765,81.3228,81.3317,2000.0
2017-11-15 12:50:00,90.89,91.0,90.89,90.96,3248.0,81.3317,81.4301,81.3317,81.3944,3248.0
2017-11-15 12:55:00,90.93,90.96,90.92,90.96,1304.0,81.3675,81.3944,81.3586,81.3944,1304.0
2017-11-15 13:00:00,90.95,90.98,90.95,90.96,750.0,81.3854,81.4122,81.3854,81.3944,750.0
2017-11-15 13:05:00,90.96,90.97,90.93,90.96,3303.0,81.3944,81.4033,81.3675,81.3944,3303.0
2017-11-15 13:10:00,90.97,91.0,90.95,90.95,2301.0,81.4033,81.4301,81.3854,81.3854,2301.0
2017-11-15 13:15:00,90.94,90.94,90.88,90.9,1397.0,81.3765,81.3765,81.3228,81.3407,1397.0
2017-11-15 13:20:00,90.9,90.91,90.89,90.91,3649.0,81.3407,81.3496,81.3317,81.3496,3649.0
2017-11-15 13:25:00,90.89,90.91,90.87,90.87,1300.0,81.3317,81.3496,81.3138,81.3138,1300.0
2017-11-15 13:30:00,90.88,90.88,90.78,90.78,1999.0,81.3228,81.3228,81.2333,81.2333,1999.0
2017-11-15 13:35:00,90.78,90.79,90.73,90.73,2102.0,81.2333,81.2422,81.1885,81.1885,2102.0
2017-11-15 13:40:00,90.73,90.74,90.7,90.74,4028.0,81.1885,81.1975,81.1617,81.1975,4028.0
2017-11-15 13:45:00,90.74,90.79,90.72,90.79,4471.0,81.1975,81.2422,81.1796,81.2422,4471.0
2017-11-15 13:50:00,90.78,90.78,90.6,90.69,12548.0,81.2333,81.2333,81.0722,81.1527,12548.0
2017-11-15 13:55:00,90.7,90.7,90.6,90.61,15282.0,81.1617,81.1617,81.0722,81.0812,15282.0
2017-11-15 14:00:00,90.61,90.63,90.42,90.47,15085.0,81.0812,81.0991,80.9111,80.9559,15085.0
2017-11-15 14:05:00,90.48,90.48,90.26,90.26,27731.0,80.9648,80.9648,80.768,80.768,27731.0
2017-11-15 14:10:00,90.28,90.45,90.21,90.37,15835.0,80.7859,80.938,80.7232,80.8664,15835.0
2017-11-15 14:15:00,90.37,90.42,90.31,90.36,13942.0,80.8664,80.9111,80.8127,80.8574,13942.0
2017-11-15 14:20:00,90.36,90.44,90.27,90.44,17743.0,80.8574,80.929,80.7769,80.929,17743.0
2017-11-15 14:25:00,90.42,90.73,90.38,90.66,7430.0,80.9111,81.1885,80.8753,81.1259,7430.0
2017-11-15 14:30:00,90.66,90.66,90.61,90.65,2300.0,81.1259,81.1259,81.0812,81.117,2300.0
2017-11-15 14:35:00,90.68,90.7,90.65,90.65,5000.0,81.1438,81.1617,81.117,81.117,5000.0
2017-11-15 14:40:00,90.65,90.69,90.64,90.68,2438.0,81.117,81.1527,81.108,81.1438,2438.0
2017-11-15 14:45:00,90.68,90.76,90.68,90.72,9115.0,81.1438,81.2154,81.1438,81.1796,9115.0
2017-11-15 14:50:00,90.74,90.75,90.7,90.7,2000.0,81.1975,81.2064,81.1617,81.1617,2000.0
2017-11-15 14:55:00,90.73,90.73,90.72,90.73,3200.0,81.1885,81.1885,81.1796,81.1885,3200.0
2017-11-15 15:00:00,90.72,90.79,90.72,90.79,4923.0,81.1796,81.2422,81.1796,81.2422,4923.0
2017-11-15 15:05:00,90.8,90.8,90.71,90.72,2793.0,81.2512,81.2512,81.1706,81.1796,2793.0
2017-11-15 15:10:00,90.72,90.72,90.69,90.7,3292.0,81.1796,81.1796,81.1527,81.1617,3292.0
2017-11-15 15:15:00,90.71,90.75,90.68,90.74,5914.0,81.1706,81.2064,81.1438,81.1975,5914.0
2017-11-15 15:20:00,90.74,90.74,90.61,90.62,6208.0,81.1975,81.1975,81.0812,81.0901,6208.0
2017-11-15 15:25:00,90.63,90.63,90.55,90.59,3799.0,81.0991,81.0991,81.0275,81.0633,3799.0
2017-11-15 15:30:00,90.58,90.69,90.55,90.66,8762.0,81.0543,81.1527,81.0275,81.1259,8762.0
2017-11-15 15:35:00,90.66,90.67,90.59,90.6,7427.0,81.1259,81.1348,81.0633,81.0722,7427.0
2017-11-15 15:40:00,90.59,90.59,90.5,90.51,10977.0,81.0633,81.0633,80.9827,80.9917,10977.0
2017-11-15 15:45:00,90.52,90.59,90.43,90.43,16291.0,81.0006,81.0633,80.9201,80.9201,16291.0
2017-11-15 15:50:00,90.43,90.43,90.28,90.29,12056.0,80.9201,80.9201,80.7859,80.7948,12056.0
2017-11-15 15:55:00,90.31,90.41,90.28,90.39,34771.0,80.8127,80.9022,80.7859,80.8843,34771.0
2017-11-16 09:30:00,91.02,91.02,90.62,90.9,6299.0,81.448,81.448,81.0901,81.3407,6299.0
2017-11-16 09:35:00,91.03,91.13,90.7,90.7,7186.0,81.457,81.5465,81.1617,81.1617,7186.0
2017-11-16 09:40:00,90.73,90.75,90.41,90.54,8200.0,81.1885,81.2064,80.9022,81.0185,8200.0
2017-11-16 09:45:00,90.51,90.56,90.44,90.44,8047.0,80.9917,81.0364,80.929,80.929,8047.0
2017-11-16 09:50:00,90.48,90.48,90.25,90.31,4656.0,80.9648,80.9648,80.759,80.8127,4656.0
2017-11-16 09:55:00,90.3,90.38,90.26,90.33,10700.0,80.8038,80.8753,80.768,80.8306,10700.0
2017-11-16 10:00:00,90.32,90.4,90.31,90.39,17788.0,80.8217,80.8932,80.8127,80.8843,17788.0
2017-11-16 10:05:00,90.39,90.39,90.06,90.1,19180.0,80.8843,80.8843,80.589,80.6248,19180.0
2017-11-16 10:10:00,90.14,90.23,90.11,90.15,10060.0,80.6606,80.7411,80.6337,80.6695,10060.0
2017-11-16 10:15:00,90.14,90.18,90.09,90.09,6115.0,80.6606,80.6964,80.6158,80.6158,6115.0
2017-11-16 10:20:00,90.07,90.14,90.05,90.09,5489.0,80.5979,80.6606,80.58,80.6158,5489.0
2017-11-16 10:25:00,90.08,90.32,90.07,90.25,5307.0,80.6069,80.8217,80.5979,80.759,5307.0
2017-11-16 10:30:00,90.23,90.26,90.12,90.16,4484.0,80.7411,80.768,80.6427,80.6785,4484.0
2017-11-16 10:35:00,90.18,90.34,90.15,90.3,7011.0,80.6964,80.8396,80.6695,80.8038,7011.0
2017-11-16 10:40:00,90.33,90.44,90.33,90.4,2355.0,80.8306,80.929,80.8306,80.8932,2355.0
2017-11-16 10:45:00,90.36,90.38,90.32,90.38,1000.0,80.8574,80.8753,80.8217,80.8753,1000.0
2017-11-16 10:50:00,90.32,90.55,90.32,90.51,7255.0,80.8217,81.0275,80.8217,80.9917,7255.0
2017-11-16 10:55:00,90.52,90.57,90.44,90.5,4338.0,81.0006,81.0454,80.929,80.9827,4338.0
2017-11-16 11:00:00,90.51,90.74,90.51,90.74,1402.0,80.9917,81.1975,80.9917,81.1975,1402.0
2017-11-16 11:05:00,90.73,90.77,90.69,90.7,3794.0,81.1885,81.2243,81.1527,81.1617,3794.0
2017-11-16 11:10:00,90.69,90.73,90.67,90.67,2300.0,81.1527,81.1885,81.1348,81.1348,2300.0
2017-11-16 11:15:00,90.67,90.7,90.6,90.62,10178.0,81.1348,81.1617,81.0722,81.0901,10178.0
2017-11-16 11:20:00,90.61,90.61,90.55,90.56,9541.0,81.0812,81.0812,81.0275,81.0364,9541.0
2017-11-16 11:25:00,90.56,90.66,90.51,90.6,9627.0,81.0364,81.1259,80.9917,81.0722,9627.0
2017-11-16 11:30:00,90.6,90.62,90.5,90.54,9725.0,81.0722,81.0901,80.9827,81.0185,9725.0
2017-11-16 11:35:00,90.54,90.59,90.51,90.53,8601.0,81.0185,81.0633,80.9917,81.0096,8601.0
2017-11-16 11:40:00,90.51,90.57,90.51,90.51,6087.0,80.9917,81.0454,80.9917,80.9917,6087.0
2017-11-16 11:45:00,90.51,90.52,90.43,90.45,7180.0,80.9917,81.0006,80.9201,80.938,7180.0
2017-11-16 11:50:00,90.44,90.48,90.43,90.47,5200.0,80.929,80.9648,80.9201,80.9559,5200.0
2017-11-16 11:55:00,90.46,90.58,90.45,90.56,9610.0,80.9469,81.0543,80.938,81.0364,9610.0
2017-11-16 12:00:00,90.56,90.63,90.54,90.56,4529.0,81.0364,81.0991,81.0185,81.0364,4529.0
2017-11-16 12:05:00,90.58,90.61,90.57,90.57,2400.0,81.0543,81.0812,81.0454,81.0454,2400.0
2017-11-16 12:10:00,90.57,90.67,90.57,90.64,7605.0,81.0454,81.1348,81.0454,81.108,7605.0
2017-11-16 12:15:00,90.64,90.74,90.64,90.74,6600.0,81.108,81.1975,81.108,81.1975,6600.0
2017-11-16 12:20:00,90.73,90.73,90.7,90.7,2978.0,81.1885,81.1885,81.1617,81.1617,2978.0
2017-11-16 12:25:00,90.73,90.86,90.73,90.84,5317.0,81.1885,81.3049,81.1885,81.287,5317.0
2017-11-16 12:30:00,90.85,90.86,90.77,90.77,5469.0,81.2959,81.3049,81.2243,81.2243,5469.0
2017-11-16 12:35:00,90.75,90.75,90.68,90.7,10755.0,81.2064,81.2064,81.1438,81.1617,10755.0
2017-11-16 12:40:00,90.69,90.86,90.69,90.86,8605.0,81.1527,81.3049,81.1527,81.3049,8605.0
2017-11-16 12:45:00,90.82,90.89,90.82,90.85,6396.0,81.2691,81.3317,81.2691,81.2959,6396.0
2017-11-16 12:50:00,90.85,90.86,90.84,90.85,4241.0,81.2959,81.3049,81.287,81.2959,4241.0
2017-11-16 12:55:00,90.85,90.91,90.84,90.91,6017.0,81.2959,81.3496,81.287,81.3496,6017.0
2017-11-16 13:00:00,90.9,90.91,90.64,90.7,21885.0,81.3407,81.3496,81.108,81.1617,21885.0
2017-11-16 13:05:00,90.69,90.76,90.63,90.76,12450.0,81.1527,81.2154,81.0991,81.2154,12450.0
2017-11-16 13:10:00,90.73,90.74,90.53,90.53,12925.0,81.1885,81.1975,81.0096,81.0096,12925.0
2017-11-16 13:15:00,90.52,90.58,90.5,90.57,11960.0,81.0006,81.0543,80.9827,81.0454,11960.0
2017-11-16 13:20:00,90.57,90.71,90.5,90.65,35112.0,81.0454,81.1706,80.9827,81.117,35112.0
2017-11-16 13:25:00,90.65,90.65,90.51,90.62,15261.0,81.117,81.117,80.9917,81.0901,15261.0
2017-11-16 13:30:00,90.62,90.66,90.61,90.66,5616.0,81.0901,81.1259,81.0812,81.1259,5616.0
2017-11-16 13:35:00,90.68,90.7,90.66,90.66,3636.0,81.1438,81.1617,81.1259,81.1259,3636.0
2017-11-16 13:40:00,90.64,90.66,90.57,90.6,5454.0,81.108,81.1259,81.0454,81.0722,5454.0
2017-11-16 13:45:00,90.57,90.62,90.54,90.62,8251.0,81.0454,81.0901,81.0185,81.0901,8251.0
2017-11-16 13:50:00,90.62,90.64,90.58,90.58,6726.0,81.0901,81.108,81.0543,81.0543,6726.0
2017-11-16 13:55:00,90.59,90.73,90.58,90.7,7477.0,81.0633,81.1885,81.0543,81.1617,7477.0
2017-11-16 14:00:00,90.72,90.91,90.71,90.91,7289.0,81.1796,81.3496,81.1706,81.3496,7289.0
2017-11-16 14:05:00,90.89,90.97,90.89,90.95,5730.0,81.3317,81.4033,81.3317,81.3854,5730.0
2017-11-16 14:10:00,90.94,90.96,90.92,90.96,4984.0,81.3765,81.3944,81.3586,81.3944,4984.0
2017-11-16 14:15:00,90.93,90.93,90.87,90.87,8118.0,81.3675,81.3675,81.3138,81.3138,8118.0
2017-11-16 14:20:00,90.87,90.89,90.77,90.78,13561.0,81.3138,81.3317,81.2243,81.2333,13561.0
2017-11-16 14:25:00,90.75,90.78,90.69,90.74,11667.0,81.2064,81.2333,81.1527,81.1975,11667.0
2017-11-16 14:30:00,90.74,90.79,90.74,90.78,19826.0,81.1975,81.2422,81.1975,81.2333,19826.0
2017-11-16 14:35:00,90.78,90.78,90.71,90.73,8130.0,81.2333,81.2333,81.1706,81.1885,8130.0
2017-11-16 14:40:00,90.72,90.79,90.69,90.76,19868.0,81.1796,81.2422,81.1527,81.2154,19868.0
2017-11-16 14:45:00,90.73,90.83,90.65,90.76,14668.0,81.1885,81.278,81.117,81.2154,14668.0
2017-11-16 14:50:00,90.76,90.89,90.76,90.87,10114.0,81.2154,81.3317,81.2154,81.3138,10114.0
2017-11-16 14:55:00,90.86,90.95,90.85,90.85,5592.0,81.3049,81.3854,81.2959,81.2959,5592.0
2017-11-16 15:00:00,90.87,90.93,90.85,90.88,9287.0,81.3138,81.3675,81.2959,81.3228,9287.0
2017-11-16 15:05:00,90.88,90.97,90.88,90.97,9508.0,81.3228,81.4033,81.3228,81.4033,9508.0
2017-11-16 15:10:00,90.93,90.95,90.87,90.92,5343.0,81.3675,81.3854,81.3138,81.3586,5343.0
2017-11-16 15:15:00,90.94,90.99,90.93,90.98,9019.0,81.3765,81.4212,81.3675,81.4122,9019.0
2017-11-16 15:20:00,91.0,91.08,90.96,91.08,6418.0,81.4301,81.5017,81.3944,81.5017,6418.0
2017-11-16 15:25:00,91.07,91.14,91.07,91.14,6101.0,81.4928,81.5554,81.4928,81.5554,6101.0
2017-11-16 15:30:00,91.15,91.15,91.06,91.11,14499.0,81.5644,81.5644,81.4838,81.5286,14499.0
2017-11-16 15:35:00,91.1,91.1,91.06,91.1,8515.0,81.5196,81.5196,81.4838,81.5196,8515.0
2017-11-16 15:40:00,91.09,91.1,91.0,91.0,7571.0,81.5107,81.5196,81.4301,81.4301,7571.0
2017-11-16 15:45:00,91.0,91.05,90.97,91.0,17091.0,81.4301,81.4749,81.4033,81.4301,17091.0
2017-11-16 15:50:00,91.0,91.02,90.95,90.99,14527.0,81.4301,81.448,81.3854,81.4212,14527.0
2017-11-16 15:55:00,90.98,91.0,90.93,90.98,44374.0,81.4122,81.4301,81.3675,81.4122,44374.0
2017-11-17 09:30:00,90.6,90.89,90.6,90.86,27796.0,81.0722,81.3317,81.0722,81.3049,27796.0
2017-11-17 09:35:00,90.93,90.95,90.85,90.87,3382.0,81.3675,81.3854,81.2959,81.3138,3382.0
2017-11-17 09:40:00,90.87,91.06,90.86,91.06,10747.0,81.3138,81.4838,81.3049,81.4838,10747.0
2017-11-17 09:45:00,91.14,91.27,91.09,91.16,6759.0,81.5554,81.6717,81.5107,81.5733,6759.0
2017-11-17 09:50:00,91.18,91.18,91.11,91.16,4257.0,81.5912,81.5912,81.5286,81.5733,4257.0
2017-11-17 09:55:00,91.18,91.29,91.17,91.25,4977.0,81.5912,81.6896,81.5823,81.6539,4977.0
2017-11-17 10:00:00,91.26,91.4,91.23,91.39,9253.0,81.6628,81.7881,81.636,81.7791,9253.0
2017-11-17 10:05:00,91.39,91.44,91.35,91.4,6400.0,81.7791,81.8239,81.7433,81.7881,6400.0
2017-11-17 10:10:00,91.41,91.41,91.25,91.25,4480.0,81.797,81.797,81.6539,81.6539,4480.0
2017-11-17 10:15:00,91.23,91.39,91.23,91.39,8503.0,81.636,81.7791,81.636,81.7791,8503.0
2017-11-17 10:20:00,91.35,91.37,91.19,91.2,161793.0,81.7433,81.7612,81.6002,81.6091,161793.0
2017-11-17 10:25:00,91.2,91.25,91.19,91.24,3521.0,81.6091,81.6539,81.6002,81.6449,3521.0
2017-11-17 10:30:00,91.24,91.29,91.18,91.29,3414.0,81.6449,81.6896,81.5912,81.6896,3414.0
2017-11-17 10:35:00,91.29,91.29,91.2,91.2,2962.0,81.6896,81.6896,81.6091,81.6091,2962.0
2017-11-17 10:40:00,91.18,91.29,91.16,91.28,5562.0,81.5912,81.6896,81.5733,81.6807,5562.0
2017-11-17 10:45:00,91.33,91.33,91.22,91.23,2153.0,81.7254,81.7254,81.627,81.636,2153.0
2017-11-17 10:50:00,91.26,91.31,91.22,91.31,5527.0,81.6628,81.7075,81.627,81.7075,5527.0
2017-11-17 10:55:00,91.29,91.3,91.26,91.27,4090.0,81.6896,81.6986,81.6628,81.6717,4090.0
2017-11-17 11:00:00,91.27,91.27,91.19,91.21,6581.0,81.6717,81.6717,81.6002,81.6181,6581.0
2017-11-17 11:05:00,91.22,91.22,91.02,91.02,4444.0,81.627,81.627,81.448,81.448,4444.0
2017-11-17 11:10:00,91.0,91.01,90.88,90.89,5166.0,81.4301,81.4391,81.3228,81.3317,5166.0
2017-11-17 11:15:00,90.91,90.92,90.87,90.89,2700.0,81.3496,81.3586,81.3138,81.3317,2700.0
2017-11-17 11:20:00,90.9,90.93,90.77,90.77,7189.0,81.3407,81.3675,81.2243,81.2243,7189.0
2017-11-17 11:25:00,90.79,90.79,90.56,90.57,6968.0,81.2422,81.2422,81.0364,81.0454,6968.0
2017-11-17 11:30:00,90.56,90.62,90.42,90.62,7449.0,81.0364,81.0901,80.9111,81.0901,7449.0
2017-11-17 11:35:00,90.58,90.61,90.49,90.55,7026.0,81.0543,81.0812,80.9738,81.0275,7026.0
2017-11-17 11:40:00,90.55,90.61,90.53,90.55,6043.0,81.0275,81.0812,81.0096,81.0275,6043.0
2017-11-17 11:45:00,90.56,90.61,90.54,90.61,2963.0,81.0364,81.0812,81.0185,81.0812,2963.0
2017-11-17 11:50:00,90.59,90.64,90.59,90.64,3160.0,81.0633,81.108,81.0633,81.108,3160.0
2017-11-17 11:55:00,90.67,90.72,90.66,90.72,1684.0,81.1348,81.1796,81.1259,81.1796,1684.0
2017-11-17 12:00:00,90.78,90.8,90.78,90.8,1000.0,81.2333,81.2512,81.2333,81.2512,1000.0
2017-11-17 12:05:00,90.82,90.86,90.82,90.86,1900.0,81.2691,81.3049,81.2691,81.3049,1900.0
2017-11-17 12:10:00,90.84,91.01,90.84,91.01,7811.0,81.287,81.4391,81.287,81.4391,7811.0
2017-11-17 12:15:00,91.01,91.01,90.89,90.93,6374.0,81.4391,81.4391,81.3317,81.3675,6374.0
2017-11-17 12:20:00,90.91,90.93,90.87,90.87,1800.0,81.3496,81.3675,81.3138,81.3138,1800.0
2017-11-17 12:25:00,90.89,90.92,90.87,90.89,5138.0,81.3317,81.3586,81.3138,81.3317,5138.0
2017-11-17 12:30:00,90.89,90.89,90.87,90.89,1100.0,81.3317,81.3317,81.3138,81.3317,1100.0
2017-11-17 12:35:00,90.87,90.92,90.87,90.92,3700.0,81.3138,81.3586,81.3138,81.3586,3700.0
2017-11-17 12:40:00,90.94,90.99,90.94,90.98,1720.0,81.3765,81.4212,81.3765,81.4122,1720.0
2017-11-17 12:45:00,90.98,91.01,90.98,90.99,2500.0,81.4122,81.4391,81.4122,81.4212,2500.0
2017-11-17 12:50:00,91.02,91.06,91.02,91.05,5390.0,81.448,81.4838,81.448,81.4749,5390.0
2017-11-17 12:55:00,91.06,91.1,91.06,91.1,600.0,81.4838,81.5196,81.4838,81.5196,600.0
2017-11-17 13:00:00,91.07,91.12,91.07,91.11,7101.0,81.4928,81.5375,81.4928,81.5286,7101.0
2017-11-17 13:05:00,91.13,91.19,91.13,91.16,4447.0,81.5465,81.6002,81.5465,81.5733,4447.0
2017-11-17 13:10:00,91.16,91.18,91.15,91.17,4744.0,81.5733,81.5912,81.5644,81.5823,4744.0
2017-11-17 13:15:00,91.17,91.24,91.15,91.23,4240.0,81.5823,81.6449,81.5644,81.636,4240.0
2017-11-17 13:20:00,91.2,91.22,91.14,91.15,8518.0,81.6091,81.627,81.5554,81.5644,8518.0
2017-11-17 13:25:00,91.13,91.16,91.11,91.16,3721.0,81.5465,81.5733,81.5286,81.5733,3721.0
2017-11-17 13:30:00,91.16,91.19,91.16,91.19,675.0,81.5733,81.6002,81.5733,81.6002,675.0
2017-11-17 13:35:00,91.18,91.18,91.13,91.14,3132.0,81.5912,81.5912,81.5465,81.5554,3132.0
2017-11-17 13:40:00,91.16,91.16,91.09,91.11,3223.0,81.5733,81.5733,81.5107,81.5286,3223.0
2017-11-17 13:45:00,91.1,91.12,91.07,91.12,4359.0,81.5196,81.5375,81.4928,81.5375,4359.0
2017-11-17 13:50:00,91.14,91.14,91.1,91.1,1014.0,81.5554,81.5554,81.5196,81.5196,1014.0
2017-11-17 13:55:00,91.1,91.45,91.08,91.32,10420.0,81.5196,81.8328,81.5017,81.7165,10420.0
2017-11-17 14:00:00,91.28,91.35,91.23,91.35,4109.0,81.6807,81.7433,81.636,81.7433,4109.0
2017-11-17 14:05:00,91.32,91.37,91.24,91.24,5801.0,81.7165,81.7612,81.6449,81.6449,5801.0
2017-11-17 14:10:00,91.25,91.27,91.24,91.26,3200.0,81.6539,81.6717,81.6449,81.6628,3200.0
2017-11-17 14:15:00,91.24,91.36,91.2,91.34,9807.0,81.6449,81.7523,81.6091,81.7344,9807.0
2017-11-17 14:20:00,91.33,91.33,91.15,91.17,11575.0,81.7254,81.7254,81.5644,81.5823,11575.0
2017-11-17 14:25:00,91.16,91.18,91.06,91.18,4687.0,81.5733,81.5912,81.4838,81.5912,4687.0
2017-11-17 14:30:00,91.21,91.22,91.17,91.22,4660.0,81.6181,81.627,81.5823,81.627,4660.0
2017-11-17 14:35:00,91.2,91.29,91.19,91.23,6653.0,81.6091,81.6896,81.6002,81.636,6653.0
2017-11-17 14:40:00,91.24,91.31,91.22,91.3,4267.0,81.6449,81.7075,81.627,81.6986,4267.0
2017-11-17 14:45:00,91.28,91.36,91.28,91.32,6648.0,81.6807,81.7523,81.6807,81.7165,6648.0
2017-11-17 14:50:00,91.31,91.37,91.3,91.32,6523.0,81.7075,81.7612,81.6986,81.7165,6523.0
2017-11-17 14:55:00,91.34,91.36,91.3,91.32,6854.0,81.7344,81.7523,81.6986,81.7165,6854.0
2017-11-17 15:00:00,91.31,91.42,91.22,91.29,12099.0,81.7075,81.806,81.627,81.6896,12099.0
2017-11-17 15:05:00,91.27,91.28,91.18,91.22,5973.0,81.6717,81.6807,81.5912,81.627,5973.0
2017-11-17 15:10:00,91.21,91.28,91.21,91.25,5235.0,81.6181,81.6807,81.6181,81.6539,5235.0
2017-11-17 15:15:00,91.25,91.25,91.19,91.25,7669.0,81.6539,81.6539,81.6002,81.6539,7669.0
2017-11-17 15:20:00,91.24,91.28,91.24,91.26,5667.0,81.6449,81.6807,81.6449,81.6628,5667.0
2017-11-17 15:25:00,91.26,91.26,91.19,91.19,5892.0,81.6628,81.6628,81.6002,81.6002,5892.0
2017-11-17 15:30:00,91.19,91.2,91.07,91.08,13337.0,81.6002,81.6091,81.4928,81.5017,13337.0
2017-11-17 15:35:00,91.07,91.13,91.05,91.09,14608.0,81.4928,81.5465,81.4749,81.5107,14608.0
2017-11-17 15:40:00,91.08,91.08,90.92,90.92,12718.0,81.5017,81.5017,81.3586,81.3586,12718.0
2017-11-17 15:45:00,90.92,90.97,90.87,90.92,16158.0,81.3586,81.4033,81.3138,81.3586,16158.0
2017-11-17 15:50:00,90.93,91.0,90.92,90.94,25898.0,81.3675,81.4301,81.3586,81.3765,25898.0
2017-11-17 15:55:00,90.93,91.01,90.93,90.95,35487.0,81.3675,81.4391,81.3675,81.3854,35487.0
2017-11-20 09:30:00,91.37,91.69,91.25,91.69,9530.0,81.7612,82.0476,81.6539,82.0476,9530.0
2017-11-20 09:35:00,91.64,91.68,91.33,91.5,3090.0,82.0028,82.0386,81.7254,81.8776,3090.0
2017-11-20 09:40:00,91.65,91.7,91.43,91.43,4530.0,82.0118,82.0565,81.8149,81.8149,4530.0
2017-11-20 09:45:00,91.53,91.68,91.53,91.65,3129.0,81.9044,82.0386,81.9044,82.0118,3129.0
2017-11-20 09:50:00,91.72,91.79,91.65,91.79,5832.0,82.0744,82.1371,82.0118,82.1371,5832.0
2017-11-20 09:55:00,91.86,91.86,91.79,91.83,1338.0,82.1997,82.1997,82.1371,82.1729,1338.0
2017-11-20 10:00:00,91.88,91.94,91.87,91.87,3900.0,82.2176,82.2713,82.2087,82.2087,3900.0
2017-11-20 10:05:00,91.86,92.08,91.85,92.05,13043.0,82.1997,82.3966,82.1908,82.3697,13043.0
2017-11-20 10:10:00,92.07,92.11,91.95,91.96,5973.0,82.3876,82.4234,82.2802,82.2892,5973.0
2017-11-20 10:15:00,91.99,92.06,91.99,92.02,5340.0,82.316,82.3787,82.316,82.3429,5340.0
2017-11-20 10:20:00,92.02,92.06,91.95,92.02,4376.0,82.3429,82.3787,82.2802,82.3429,4376.0
2017-11-20 10:25:00,92.02,92.1,92.01,92.05,4613.0,82.3429,82.4145,82.3339,82.3697,4613.0
2017-11-20 10:30:00,92.06,92.06,92.02,92.06,3749.0,82.3787,82.3787,82.3429,82.3787,3749.0
2017-11-20 10:35:00,92.05,92.13,91.98,92.11,5010.0,82.3697,82.4413,82.3071,82.4234,5010.0
2017-11-20 10:40:00,92.11,92.11,92.05,92.05,3497.0,82.4234,82.4234,82.3697,82.3697,3497.0
2017-11-20 10:45:00,92.05,92.15,92.05,92.15,3788.0,82.3697,82.4592,82.3697,82.4592,3788.0
2017-11-20 10:50:00,92.15,92.26,92.15,92.25,4900.0,82.4592,82.5576,82.4592,82.5487,4900.0
2017-11-20 10:55:00,92.28,92.33,92.26,92.31,1000.0,82.5755,82.6203,82.5576,82.6024,1000.0
2017-11-20 11:00:00,92.33,92.41,92.3,92.4,8954.0,82.6203,82.6919,82.5934,82.6829,8954.0
2017-11-20 11:05:00,92.46,92.63,92.46,92.62,10398.0,82.7366,82.8887,82.7366,82.8798,10398.0
2017-11-20 11:10:00,92.6,92.67,92.56,92.62,8441.0,82.8619,82.9245,82.8261,82.8798,8441.0
2017-11-20 11:15:00,92.59,92.66,92.55,92.57,4800.0,82.8529,82.9156,82.8171,82.835,4800.0
2017-11-20 11:20:00,92.57,92.64,92.57,92.63,4083.0,82.835,82.8977,82.835,82.8887,4083.0
2017-11-20 11:25:00,92.62,92.64,92.61,92.64,1442.0,82.8798,82.8977,82.8708,82.8977,1442.0
2017-11-20 11:30:00,92.62,92.62,92.58,92.6,4120.0,82.8798,82.8798,82.844,82.8619,4120.0
2017-11-20 11:35:00,92.57,92.61,92.57,92.61,2005.0,82.835,82.8708,82.835,82.8708,2005.0
2017-11-20 11:40:00,92.6,92.65,92.6,92.63,5164.0,82.8619,82.9066,82.8619,82.8887,5164.0
2017-11-20 11:45:00,92.62,92.64,92.6,92.6,4115.0,82.8798,82.8977,82.8619,82.8619,4115.0
2017-11-20 11:50:00,92.59,92.62,92.53,92.54,7031.0,82.8529,82.8798,82.7992,82.8082,7031.0
2017-11-20 11:55:00,92.52,92.53,92.48,92.51,1000.0,82.7903,82.7992,82.7545,82.7813,1000.0
2017-11-20 12:00:00,92.49,92.49,92.44,92.44,3300.0,82.7635,82.7635,82.7187,82.7187,3300.0
2017-11-20 12:05:00,92.45,92.48,92.44,92.48,2600.0,82.7277,82.7545,82.7187,82.7545,2600.0
2017-11-20 12:10:00,92.49,92.53,92.49,92.53,1000.0,82.7635,82.7992,82.7635,82.7992,1000.0
2017-11-20 12:15:00,92.51,92.52,92.47,92.47,2910.0,82.7813,82.7903,82.7456,82.7456,2910.0
2017-11-20 12:20:00,92.47,92.5,92.42,92.42,4787.0,82.7456,82.7724,82.7008,82.7008,4787.0
2017-11-20 12:25:00,92.41,92.51,92.4,92.51,3470.0,82.6919,82.7813,82.6829,82.7813,3470.0
2017-11-20 12:30:00,92.48,92.48,92.47,92.48,840.0,82.7545,82.7545,82.7456,82.7545,840.0
2017-11-20 12:35:00,92.51,92.58,92.51,92.57,1823.0,82.7813,82.844,82.7813,82.835,1823.0
2017-11-20 12:40:00,92.58,92.59,92.56,92.59,3407.0,82.844,82.8529,82.8261,82.8529,3407.0
2017-11-20 12:45:00,92.61,92.65,92.61,92.61,3520.0,82.8708,82.9066,82.8708,82.8708,3520.0
2017-11-20 12:50:00,92.61,92.61,92.61,92.61,0.0,82.8708,82.8708,82.8708,82.8708,0.0
2017-11-20 12:55:00,92.62,92.66,92.61,92.62,5993.0,82.8798,82.9156,82.8708,82.8798,5993.0
2017-11-20 13:00:00,92.61,92.61,92.58,92.58,2590.0,82.8708,82.8708,82.844,82.844,2590.0
2017-11-20 13:05:00,92.58,92.63,92.58,92.6,2107.0,82.844,82.8887,82.844,82.8619,2107.0
2017-11-20 13:10:00,92.61,92.62,92.61,92.62,1026.0,82.8708,82.8798,82.8708,82.8798,1026.0
2017-11-20 13:15:00,92.6,92.64,92.6,92.64,1040.0,82.8619,82.8977,82.8619,82.8977,1040.0
2017-11-20 13:20:00,92.65,92.69,92.65,92.67,4732.0,82.9066,82.9424,82.9066,82.9245,4732.0
2017-11-20 13:25:00,92.67,92.68,92.66,92.67,2600.0,82.9245,82.9335,82.9156,82.9245,2600.0
2017-11-20 13:30:00,92.67,92.67,92.62,92.64,4492.0,82.9245,82.9245,82.8798,82.8977,4492.0
2017-11-20 13:35:00,92.64,92.64,92.62,92.63,2444.0,82.8977,82.8977,82.8798,82.8887,2444.0
2017-11-20 13:40:00,92.61,92.61,92.61,92.61,751.0,82.8708,82.8708,82.8708,82.8708,751.0
2017-11-20 13:45:00,92.63,92.63,92.58,92.6,3000.0,82.8887,82.8887,82.844,82.8619,3000.0
2017-11-20 13:50:00,92.6,92.6,92.53,92.53,5048.0,82.8619,82.8619,82.7992,82.7992,5048.0
2017-11-20 13:55:00,92.53,92.53,92.46,92.5,3201.0,82.7992,82.7992,82.7366,82.7724,3201.0
2017-11-20 14:00:00,92.51,92.51,92.43,92.43,3000.0,82.7813,82.7813,82.7098,82.7098,3000.0
2017-11-20 14:05:00,92.42,92.42,92.36,92.36,6138.0,82.7008,82.7008,82.6471,82.6471,6138.0
2017-11-20 14:10:00,92.38,92.42,92.37,92.39,5484.0,82.665,82.7008,82.6561,82.674,5484.0
2017-11-20 14:15:00,92.39,92.41,92.36,92.41,3623.0,82.674,82.6919,82.6471,82.6919,3623.0
2017-11-20 14:20:00,92.4,92.4,92.38,92.4,1918.0,82.6829,82.6829,82.665,82.6829,1918.0
2017-11-20 14:25:00,92.37,92.39,92.33,92.36,4221.0,82.6561,82.674,82.6203,82.6471,4221.0
2017-11-20 14:30:00,92.37,92.37,92.34,92.36,4203.0,82.6561,82.6561,82.6292,82.6471,4203.0
2017-11-20 14:35:00,92.38,92.39,92.37,92.39,2593.0,82.665,82.674,82.6561,82.674,2593.0
2017-11-20 14:40:00,92.36,92.42,92.36,92.42,5514.0,82.6471,82.7008,82.6471,82.7008,5514.0
2017-11-20 14:45:00,92.42,92.43,92.39,92.39,2088.0,82.7008,82.7098,82.674,82.674,2088.0
2017-11-20 14:50:00,92.39,92.4,92.39,92.39,2295.0,82.674,82.6829,82.674,82.674,2295.0
2017-11-20 14:55:00,92.4,92.43,92.38,92.38,3261.0,82.6829,82.7098,82.665,82.665,3261.0
2017-11-20 15:00:00,92.4,92.46,92.39,92.46,4112.0,82.6829,82.7366,82.674,82.7366,4112.0
2017-11-20 15:05:00,92.44,92.46,92.44,92.45,2237.0,82.7187,82.7366,82.7187,82.7277,2237.0
2017-11-20 15:10:00,92.43,92.44,92.42,92.42,3531.0,82.7098,82.7187,82.7008,82.7008,3531.0
2017-11-20 15:15:00,92.43,92.45,92.42,92.45,4124.0,82.7098,82.7277,82.7008,82.7277,4124.0
2017-11-20 15:20:00,92.44,92.46,92.44,92.45,5750.0,82.7187,82.7366,82.7187,82.7277,5750.0
2017-11-20 15:25:00,92.46,92.46,92.43,92.45,6172.0,82.7366,82.7366,82.7098,82.7277,6172.0
2017-11-20 15:30:00,92.45,92.46,92.35,92.36,9053.0,82.7277,82.7366,82.6382,82.6471,9053.0
2017-11-20 15:35:00,92.36,92.39,92.35,92.38,9258.0,82.6471,82.674,82.6382,82.665,9258.0
2017-11-20 15:40:00,92.38,92.42,92.33,92.33,3932.0,82.665,82.7008,82.6203,82.6203,3932.0
2017-11-20 15:45:00,92.33,92.39,92.33,92.38,12500.0,82.6203,82.674,82.6203,82.665,12500.0
2017-11-20 15:50:00,92.38,92.38,92.31,92.32,10177.0,82.665,82.665,82.6024,82.6113,10177.0
2017-11-20 15:55:00,92.33,92.35,92.32,92.32,19469.0,82.6203,82.6382,82.6113,82.6113,19469.0
2017-11-21 09:30:00,92.59,92.66,92.55,92.61,10596.0,82.8529,82.9156,82.8171,82.8708,10596.0
2017-11-21 09:35:00,92.56,92.56,92.52,92.56,1300.0,82.8261,82.8261,82.7903,82.8261,1300.0
2017-11-21 09:40:00,92.55,92.63,92.51,92.63,5710.0,82.8171,82.8887,82.7813,82.8887,5710.0
2017-11-21 09:45:00,92.64,92.76,92.64,92.72,8430.0,82.8977,83.0051,82.8977,82.9693,8430.0
2017-11-21 09:50:00,92.69,92.78,92.68,92.78,4500.0,82.9424,83.023,82.9335,83.023,4500.0
2017-11-21 09:55:00,92.79,92.79,92.75,92.76,2400.0,83.0319,83.0319,82.9961,83.0051,2400.0
2017-11-21 10:00:00,92.75,92.78,92.74,92.74,4437.0,82.9961,83.023,82.9872,82.9872,4437.0
2017-11-21 10:05:00,92.72,92.78,92.71,92.78,6299.0,82.9693,83.023,82.9603,83.023,6299.0
2017-11-21 10:10:00,92.78,92.98,92.78,92.97,8334.0,83.023,83.2019,83.023,83.193,8334.0
2017-11-21 10:15:00,92.97,93.22,92.97,93.06,9277.0,83.193,83.4167,83.193,83.2735,9277.0
2017-11-21 10:20:00,93.03,93.21,93.03,93.21,3900.0,83.2467,83.4077,83.2467,83.4077,3900.0
2017-11-21 10:25:00,93.2,93.23,93.0,93.01,4629.0,83.3988,83.4256,83.2198,83.2288,4629.0
2017-11-21 10:30:00,93.03,93.11,93.03,93.05,5200.0,83.2467,83.3182,83.2467,83.2646,5200.0
2017-11-21 10:35:00,93.05,93.12,93.01,93.05,8401.0,83.2646,83.3272,83.2288,83.2646,8401.0
2017-11-21 10:40:00,93.03,93.2,93.03,93.2,5003.0,83.2467,83.3988,83.2467,83.3988,5003.0
2017-11-21 10:45:00,93.19,93.21,93.14,93.16,3103.0,83.3898,83.4077,83.3451,83.363,3103.0
2017-11-21 10:50:00,93.16,93.28,93.15,93.28,4600.0,83.363,83.4704,83.354,83.4704,4600.0
2017-11-21 10:55:00,93.28,93.36,93.27,93.35,3002.0,83.4704,83.542,83.4614,83.533,3002.0
2017-11-21 11:00:00,93.3,93.33,93.25,93.29,16250.0,83.4883,83.5151,83.4435,83.4793,16250.0
2017-11-21 11:05:00,93.3,93.37,93.28,93.37,1710.0,83.4883,83.5509,83.4704,83.5509,1710.0
2017-11-21 11:10:00,93.37,93.37,93.28,93.31,5998.0,83.5509,83.5509,83.4704,83.4972,5998.0
2017-11-21 11:15:00,93.29,93.34,93.27,93.3,4572.0,83.4793,83.5241,83.4614,83.4883,4572.0
2017-11-21 11:20:00,93.3,93.41,93.3,93.37,2300.0,83.4883,83.5867,83.4883,83.5509,2300.0
2017-11-21 11:25:00,93.39,93.43,93.37,93.41,2800.0,83.5688,83.6046,83.5509,83.5867,2800.0
2017-11-21 11:30:00,93.41,93.41,93.24,93.24,3994.0,83.5867,83.5867,83.4346,83.4346,3994.0
2017-11-21 11:35:00,93.26,93.26,93.17,93.19,4601.0,83.4525,83.4525,83.3719,83.3898,4601.0
2017-11-21 11:40:00,93.19,93.2,93.03,93.08,5099.0,83.3898,83.3988,83.2467,83.2914,5099.0
2017-11-21 11:45:00,93.08,93.09,93.01,93.01,2000.0,83.2914,83.3004,83.2288,83.2288,2000.0
2017-11-21 11:50:00,93.02,93.03,92.99,93.0,2224.0,83.2377,83.2467,83.2109,83.2198,2224.0
2017-11-21 11:55:00,93.01,93.05,92.99,92.99,6756.0,83.2288,83.2646,83.2109,83.2109,6756.0
2017-11-21 12:00:00,92.96,92.98,92.81,92.81,9605.0,83.184,83.2019,83.0498,83.0498,9605.0
2017-11-21 12:05:00,92.81,92.97,92.74,92.81,10311.0,83.0498,83.193,82.9872,83.0498,10311.0
2017-11-21 12:10:00,92.8,92.8,92.75,92.79,3000.0,83.0408,83.0408,82.9961,83.0319,3000.0
2017-11-21 12:15:00,92.77,92.81,92.74,92.81,20100.0,83.014,83.0498,82.9872,83.0498,20100.0
2017-11-21 12:20:00,92.83,92.91,92.8,92.9,3592.0,83.0677,83.1393,83.0408,83.1303,3592.0
2017-11-21 12:25:00,92.88,92.9,92.82,92.84,5936.0,83.1124,83.1303,83.0587,83.0766,5936.0
2017-11-21 12:30:00,92.84,92.86,92.83,92.84,3400.0,83.0766,83.0945,83.0677,83.0766,3400.0
2017-11-21 12:35:00,92.85,92.92,92.84,92.92,2965.0,83.0856,83.1482,83.0766,83.1482,2965.0
2017-11-21 12:40:00,92.93,92.95,92.89,92.89,4390.0,83.1572,83.1751,83.1214,83.1214,4390.0
2017-11-21 12:45:00,92.89,92.91,92.84,92.84,8802.0,83.1214,83.1393,83.0766,83.0766,8802.0
2017-11-21 12:50:00,92.81,92.82,92.7,92.77,12091.0,83.0498,83.0587,82.9514,83.014,12091.0
2017-11-21 12:55:00,92.78,92.78,92.61,92.66,9300.0,83.023,83.023,82.8708,82.9156,9300.0
2017-11-21 13:00:00,92.64,92.71,92.58,92.69,17302.0,82.8977,82.9603,82.844,82.9424,17302.0
2017-11-21 13:05:00,92.68,92.69,92.6,92.62,14861.0,82.9335,82.9424,82.8619,82.8798,14861.0
2017-11-21 13:10:00,92.65,92.68,92.6,92.64,8690.0,82.9066,82.9335,82.8619,82.8977,8690.0
2017-11-21 13:15:00,92.65,92.66,92.58,92.65,2300.0,82.9066,82.9156,82.844,82.9066,2300.0
2017-11-21 13:20:00,92.65,92.66,92.6,92.63,5800.0,82.9066,82.9156,82.8619,82.8887,5800.0
2017-11-21 13:25:00,92.63,92.66,92.6,92.63,12819.0,82.8887,82.9156,82.8619,82.8887,12819.0
2017-11-21 13:30:00,92.64,92.68,92.61,92.64,17602.0,82.8977,82.9335,82.8708,82.8977,17602.0
2017-11-21 13:35:00,92.64,92.71,92.63,92.7,15195.0,82.8977,82.9603,82.8887,82.9514,15195.0
2017-11-21 13:40:00,92.71,92.78,92.65,92.78,6912.0,82.9603,83.023,82.9066,83.023,6912.0
2017-11-21 13:45:00,92.78,92.8,92.77,92.77,2526.0,83.023,83.0408,83.014,83.014,2526.0
2017-11-21 13:50:00,92.8,92.88,92.77,92.88,4529.0,83.0408,83.1124,83.014,83.1124,4529.0
2017-11-21 13:55:00,92.87,92.93,92.86,92.86,3039.0,83.1035,83.1572,83.0945,83.0945,3039.0
2017-11-21 14:00:00,92.87,92.88,92.68,92.68,18920.0,83.1035,83.1124,82.9335,82.9335,18920.0
2017-11-21 14:05:00,92.67,92.7,92.64,92.67,6218.0,82.9245,82.9514,82.8977,82.9245,6218.0
2017-11-21 14:10:00,92.64,92.64,92.53,92.53,6300.0,82.8977,82.8977,82.7992,82.7992,6300.0
2017-11-21 14:15:00,92.54,92.67,92.4,92.56,15557.0,82.8082,82.9245,82.6829,82.8261,15557.0
2017-11-21 14:20:00,92.56,92.61,92.47,92.49,19402.0,82.8261,82.8708,82.7456,82.7635,19402.0
2017-11-21 14:25:00,92.51,92.64,92.45,92.54,16010.0,82.7813,82.8977,82.7277,82.8082,16010.0
2017-11-21 14:30:00,92.56,92.56,92.39,92.43,9154.0,82.8261,82.8261,82.674,82.7098,9154.0
2017-11-21 14:35:00,92.47,92.52,92.4,92.52,7800.0,82.7456,82.7903,82.6829,82.7903,7800.0
2017-11-21 14:40:00,92.53,92.6,92.51,92.53,3612.0,82.7992,82.8619,82.7813,82.7992,3612.0
2017-11-21 14:45:00,92.55,92.58,92.49,92.49,3024.0,82.8171,82.844,82.7635,82.7635,3024.0
2017-11-21 14:50:00,92.54,92.56,92.48,92.48,2350.0,82.8082,82.8261,82.7545,82.7545,2350.0
2017-11-21 14:55:00,92.52,92.55,92.5,92.53,7348.0,82.7903,82.8171,82.7724,82.7992,7348.0
2017-11-21 15:00:00,92.52,92.58,92.52,92.56,3700.0,82.7903,82.844,82.7903,82.8261,3700.0
2017-11-21 15:05:00,92.56,92.64,92.56,92.61,5085.0,82.8261,82.8977,82.8261,82.8708,5085.0
2017-11-21 15:10:00,92.6,92.62,92.59,92.59,3900.0,82.8619,82.8798,82.8529,82.8529,3900.0
2017-11-21 15:15:00,92.58,92.59,92.51,92.54,6612.0,82.844,82.8529,82.7813,82.8082,6612.0
2017-11-21 15:20:00,92.53,92.57,92.5,92.53,19354.0,82.7992,82.835,82.7724,82.7992,19354.0
2017-11-21 15:25:00,92.52,92.62,92.51,92.61,7926.0,82.7903,82.8798,82.7813,82.8708,7926.0
2017-11-21 15:30:00,92.62,92.7,92.61,92.7,21342.0,82.8798,82.9514,82.8708,82.9514,21342.0
2017-11-21 15:35:00,92.7,92.73,92.68,92.72,20485.0,82.9514,82.9782,82.9335,82.9693,20485.0
2017-11-21 15:40:00,92.72,92.74,92.66,92.66,14747.0,82.9693,82.9872,82.9156,82.9156,14747.0
2017-11-21 15:45:00,92.64,92.64,92.49,92.51,18077.0,82.8977,82.8977,82.7635,82.7813,18077.0
2017-11-21 15:50:00,92.51,92.53,92.43,92.45,20818.0,82.7813,82.7992,82.7098,82.7277,20818.0
2017-11-21 15:55:00,92.45,92.47,92.37,92.45,58212.0,82.7277,82.7456,82.6561,82.7277,58212.0
2017-11-22 09:30:00,92.6,92.6,92.15,92.15,11130.0,82.8619,82.8619,82.4592,82.4592,11130.0
2017-11-22 09:35:00,92.32,92.32,92.01,92.01,1600.0,82.6113,82.6113,82.3339,82.3339,1600.0
2017-11-22 09:40:00,92.01,92.01,91.45,91.45,7564.0,82.3339,82.3339,81.8328,81.8328,7564.0
2017-11-22 09:45:00,91.56,91.68,91.53,91.68,5344.0,81.9313,82.0386,81.9044,82.0386,5344.0
2017-11-22 09:50:00,91.69,91.7,91.59,91.61,3856.0,82.0476,82.0565,81.9581,81.976,3856.0
2017-11-22 09:55:00,91.58,91.66,91.57,91.66,2305.0,81.9491,82.0207,81.9402,82.0207,2305.0
2017-11-22 10:00:00,91.69,91.69,91.59,91.59,900.0,82.0476,82.0476,81.9581,81.9581,900.0
2017-11-22 10:05:00,91.63,91.69,91.59,91.65,3524.0,81.9939,82.0476,81.9581,82.0118,3524.0
2017-11-22 10:10:00,91.62,91.64,91.41,91.48,4196.0,81.9849,82.0028,81.797,81.8597,4196.0
2017-11-22 10:15:00,91.48,91.56,91.39,91.44,5772.0,81.8597,81.9313,81.7791,81.8239,5772.0
2017-11-22 10:20:00,91.48,91.53,91.39,91.4,5965.0,81.8597,81.9044,81.7791,81.7881,5965.0
2017-11-22 10:25:00,91.41,91.41,91.24,91.24,4300.0,81.797,81.797,81.6449,81.6449,4300.0
2017-11-22 10:30:00,91.21,91.35,91.21,91.35,6807.0,81.6181,81.7433,81.6181,81.7433,6807.0
2017-11-22 10:35:00,91.37,91.47,91.37,91.43,6434.0,81.7612,81.8507,81.7612,81.8149,6434.0
2017-11-22 10:40:00,91.43,91.53,91.42,91.52,4985.0,81.8149,81.9044,81.806,81.8955,4985.0
2017-11-22 10:45:00,91.51,91.57,91.49,91.57,2983.0,81.8865,81.9402,81.8686,81.9402,2983.0
2017-11-22 10:50:00,91.56,91.62,91.56,91.62,1300.0,81.9313,81.9849,81.9313,81.9849,1300.0
2017-11-22 10:55:00,91.62,91.7,91.59,91.69,2126.0,81.9849,82.0565,81.9581,82.0476,2126.0
2017-11-22 11:00:00,91.7,91.74,91.66,91.71,4852.0,82.0565,82.0923,82.0207,82.0655,4852.0
2017-11-22 11:05:00,91.73,91.73,91.69,91.69,1400.0,82.0834,82.0834,82.0476,82.0476,1400.0
2017-11-22 11:10:00,91.68,91.68,91.6,91.62,5366.0,82.0386,82.0386,81.967,81.9849,5366.0
2017-11-22 11:15:00,91.6,91.63,91.55,91.61,5626.0,81.967,81.9939,81.9223,81.976,5626.0
2017-11-22 11:20:00,91.65,91.68,91.65,91.67,800.0,82.0118,82.0386,82.0118,82.0297,800.0
2017-11-22 11:25:00,91.67,91.75,91.67,91.75,2000.0,82.0297,82.1013,82.0297,82.1013,2000.0
2017-11-22 11:30:00,91.76,91.87,91.75,91.87,3282.0,82.1102,82.2087,82.1013,82.2087,3282.0
2017-11-22 11:35:00,91.85,91.87,91.85,91.86,764.0,82.1908,82.2087,82.1908,82.1997,764.0
2017-11-22 11:40:00,91.87,91.87,91.79,91.79,2104.0,82.2087,82.2087,82.1371,82.1371,2104.0
2017-11-22 11:45:00,91.81,91.87,91.81,91.87,2436.0,82.155,82.2087,82.155,82.2087,2436.0
2017-11-22 11:50:00,91.85,91.95,91.84,91.95,3600.0,82.1908,82.2802,82.1818,82.2802,3600.0
2017-11-22 11:55:00,91.94,91.95,91.92,91.92,1965.0,82.2713,82.2802,82.2534,82.2534,1965.0
2017-11-22 12:00:00,91.93,91.96,91.93,91.95,1170.0,82.2623,82.2892,82.2623,82.2802,1170.0
2017-11-22 12:05:00,91.97,91.99,91.93,91.93,4370.0,82.2981,82.316,82.2623,82.2623,4370.0
2017-11-22 12:10:00,91.95,91.96,91.95,91.96,200.0,82.2802,82.2892,82.2802,82.2892,200.0
2017-11-22 12:15:00,91.96,91.96,91.93,91.94,4421.0,82.2892,82.2892,82.2623,82.2713,4421.0
2017-11-22 12:20:00,91.93,92.04,91.93,92.04,5029.0,82.2623,82.3608,82.2623,82.3608,5029.0
2017-11-22 12:25:00,92.05,92.05,91.95,91.95,2634.0,82.3697,82.3697,82.2802,82.2802,2634.0
2017-11-22 12:30:00,91.94,92.0,91.93,91.99,3511.0,82.2713,82.325,82.2623,82.316,3511.0
2017-11-22 12:35:00,91.99,91.99,91.96,91.96,2983.0,82.316,82.316,82.2892,82.2892,2983.0
2017-11-22 12:40:00,91.97,92.01,91.94,91.94,2039.0,82.2981,82.3339,82.2713,82.2713,2039.0
2017-11-22 12:45:00,91.95,91.98,91.94,91.97,1720.0,82.2802,82.3071,82.2713,82.2981,1720.0
2017-11-22 12:50:00,91.97,91.99,91.97,91.98,600.0,82.2981,82.316,82.2981,82.3071,600.0
2017-11-22 12:55:00,91.97,91.99,91.96,91.99,2038.0,82.2981,82.316,82.2892,82.316,2038.0
2017-11-22 13:00:00,91.99,92.01,91.95,91.99,4933.0,82.316,82.3339,82.2802,82.316,4933.0
2017-11-22 13:05:00,91.99,92.04,91.97,92.04,2400.0,82.316,82.3608,82.2981,82.3608,2400.0
2017-11-22 13:10:00,92.05,92.05,92.0,92.01,1640.0,82.3697,82.3697,82.325,82.3339,1640.0
2017-11-22 13:15:00,91.98,91.99,91.97,91.97,1700.0,82.3071,82.316,82.2981,82.2981,1700.0
2017-11-22 13:20:00,91.99,91.99,91.96,91.97,993.0,82.316,82.316,82.2892,82.2981,993.0
2017-11-22 13:25:00,91.97,91.99,91.92,91.92,3799.0,82.2981,82.316,82.2534,82.2534,3799.0
2017-11-22 13:30:00,91.91,91.97,91.9,91.96,2003.0,82.2444,82.2981,82.2355,82.2892,2003.0
2017-11-22 13:35:00,91.94,91.94,91.9,91.93,3824.0,82.2713,82.2713,82.2355,82.2623,3824.0
2017-11-22 13:40:00,91.92,91.92,91.86,91.91,2540.0,82.2534,82.2534,82.1997,82.2444,2540.0
2017-11-22 13:45:00,91.9,91.91,91.89,91.89,2000.0,82.2355,82.2444,82.2265,82.2265,2000.0
2017-11-22 13:50:00,91.9,91.92,91.87,91.87,2400.0,82.2355,82.2534,82.2087,82.2087,2400.0
2017-11-22 13:55:00,91.88,91.89,91.87,91.87,751.0,82.2176,82.2265,82.2087,82.2087,751.0
2017-11-22 14:00:00,91.85,91.85,91.8,91.8,1449.0,82.1908,82.1908,82.146,82.146,1449.0
2017-11-22 14:05:00,91.8,91.8,91.77,91.78,3700.0,82.146,82.146,82.1192,82.1281,3700.0
2017-11-22 14:10:00,91.79,91.91,91.78,91.87,4274.0,82.1371,82.2444,82.1281,82.2087,4274.0
2017-11-22 14:15:00,91.84,91.86,91.81,91.81,1915.0,82.1818,82.1997,82.155,82.155,1915.0
2017-11-22 14:20:00,91.83,91.83,91.79,91.8,1670.0,82.1729,82.1729,82.1371,82.146,1670.0
2017-11-22 14:25:00,91.81,91.85,91.81,91.82,1715.0,82.155,82.1908,82.155,82.1639,1715.0
2017-11-22 14:30:00,91.82,91.86,91.82,91.84,2685.0,82.1639,82.1997,82.1639,82.1818,2685.0
2017-11-22 14:35:00,91.84,91.85,91.82,91.85,2743.0,82.1818,82.1908,82.1639,82.1908,2743.0
2017-11-22 14:40:00,91.84,91.84,91.79,91.84,4075.0,82.1818,82.1818,82.1371,82.1818,4075.0
2017-11-22 14:45:00,91.85,91.88,91.84,91.88,2404.0,82.1908,82.2176,82.1818,82.2176,2404.0
2017-11-22 14:50:00,91.91,91.91,91.91,91.91,1000.0,82.2444,82.2444,82.2444,82.2444,1000.0
2017-11-22 14:55:00,91.93,91.96,91.93,91.93,2835.0,82.2623,82.2892,82.2623,82.2623,2835.0
2017-11-22 15:00:00,91.93,91.94,91.81,91.82,4765.0,82.2623,82.2713,82.155,82.1639,4765.0
2017-11-22 15:05:00,91.81,91.89,91.79,91.86,6109.0,82.155,82.2265,82.1371,82.1997,6109.0
2017-11-22 15:10:00,91.87,91.88,91.86,91.86,1840.0,82.2087,82.2176,82.1997,82.1997,1840.0
2017-11-22 15:15:00,91.88,91.9,91.87,91.9,3182.0,82.2176,82.2355,82.2087,82.2355,3182.0
2017-11-22 15:20:00,91.9,91.92,91.87,91.92,4805.0,82.2355,82.2534,82.2087,82.2534,4805.0
2017-11-22 15:25:00,91.94,91.94,91.91,91.91,4815.0,82.2713,82.2713,82.2444,82.2444,4815.0
2017-11-22 15:30:00,91.92,91.93,91.9,91.91,8700.0,82.2534,82.2623,82.2355,82.2444,8700.0
2017-11-22 15:35:00,91.92,91.95,91.91,91.93,6075.0,82.2534,82.2802,82.2444,82.2623,6075.0
2017-11-22 15:40:00,91.94,91.98,91.94,91.94,10574.0,82.2713,82.3071,82.2713,82.2713,10574.0
2017-11-22 15:45:00,91.94,92.0,91.92,91.99,12256.0,82.2713,82.325,82.2534,82.316,12256.0
2017-11-22 15:50:00,91.99,91.99,91.86,91.87,9085.0,82.316,82.316,82.1997,82.2087,9085.0
2017-11-22 15:55:00,91.87,91.87,91.77,91.83,28661.0,82.2087,82.2087,82.1192,82.1729,28661.0
2017-11-24 09:30:00,92.04,92.25,92.04,92.25,4339.0,82.3608,82.5487,82.3608,82.5487,4339.0
2017-11-24 09:35:00,92.23,92.25,92.07,92.07,2198.0,82.5308,82.5487,82.3876,82.3876,2198.0
2017-11-24 09:40:00,92.16,92.21,92.05,92.14,3607.0,82.4682,82.5129,82.3697,82.4503,3607.0
2017-11-24 09:45:00,92.12,92.49,92.11,92.39,3456.0,82.4324,82.7635,82.4234,82.674,3456.0
2017-11-24 09:50:00,92.4,92.4,92.33,92.33,800.0,82.6829,82.6829,82.6203,82.6203,800.0
2017-11-24 09:55:00,92.31,92.31,92.12,92.12,1350.0,82.6024,82.6024,82.4324,82.4324,1350.0
2017-11-24 10:00:00,92.19,92.22,92.18,92.18,2248.0,82.495,82.5218,82.4861,82.4861,2248.0
2017-11-24 10:05:00,92.13,92.13,91.99,91.99,899.0,82.4413,82.4413,82.316,82.316,899.0
2017-11-24 10:10:00,91.99,92.01,91.99,92.01,300.0,82.316,82.3339,82.316,82.3339,300.0
2017-11-24 10:15:00,92.0,92.24,92.0,92.18,5923.0,82.325,82.5397,82.325,82.4861,5923.0
2017-11-24 10:20:00,92.18,92.18,92.04,92.04,1200.0,82.4861,82.4861,82.3608,82.3608,1200.0
2017-11-24 10:25:00,92.06,92.06,92.06,92.06,200.0,82.3787,82.3787,82.3787,82.3787,200.0
2017-11-24 10:30:00,92.06,92.13,92.04,92.12,8587.0,82.3787,82.4413,82.3608,82.4324,8587.0
2017-11-24 10:35:00,92.11,92.11,92.01,92.01,1416.0,82.4234,82.4234,82.3339,82.3339,1416.0
2017-11-24 10:40:00,92.05,92.15,92.04,92.15,7805.0,82.3697,82.4592,82.3608,82.4592,7805.0
2017-11-24 10:45:00,92.16,92.17,92.06,92.06,2491.0,82.4682,82.4771,82.3787,82.3787,2491.0
2017-11-24 10:50:00,92.09,92.11,92.08,92.08,2500.0,82.4055,82.4234,82.3966,82.3966,2500.0
2017-11-24 10:55:00,92.09,92.09,92.06,92.06,895.0,82.4055,82.4055,82.3787,82.3787,895.0
2017-11-24 11:00:00,92.09,92.24,92.09,92.24,7355.0,82.4055,82.5397,82.4055,82.5397,7355.0
2017-11-24 11:05:00,92.24,92.27,92.15,92.15,3545.0,82.5397,82.5666,82.4592,82.4592,3545.0
2017-11-24 11:10:00,92.14,92.14,92.11,92.11,722.0,82.4503,82.4503,82.4234,82.4234,722.0
2017-11-24 11:15:00,92.12,92.17,92.12,92.16,1400.0,82.4324,82.4771,82.4324,82.4682,1400.0
2017-11-24 11:20:00,92.13,92.13,92.1,92.1,700.0,82.4413,82.4413,82.4145,82.4145,700.0
2017-11-24 11:25:00,92.09,92.12,92.05,92.05,3080.0,82.4055,82.4324,82.3697,82.3697,3080.0
2017-11-24 11:30:00,92.07,92.08,92.01,92.03,3920.0,82.3876,82.3966,82.3339,82.3518,3920.0
2017-11-24 11:35:00,92.04,92.12,92.03,92.12,4101.0,82.3608,82.4324,82.3518,82.4324,4101.0
2017-11-24 11:40:00,92.14,92.2,92.14,92.2,980.0,82.4503,82.5039,82.4503,82.5039,980.0
2017-11-24 11:45:00,92.2,92.2,92.16,92.19,1819.0,82.5039,82.5039,82.4682,82.495,1819.0
2017-11-24 11:50:00,92.21,92.25,92.18,92.25,2400.0,82.5129,82.5487,82.4861,82.5487,2400.0
2017-11-24 11:55:00,92.25,92.29,92.23,92.23,3083.0,82.5487,82.5845,82.5308,82.5308,3083.0
2017-11-24 12:00:00,92.24,92.41,92.24,92.4,6909.0,82.5397,82.6919,82.5397,82.6829,6909.0
2017-11-24 12:05:00,92.41,92.44,92.37,92.37,2900.0,82.6919,82.7187,82.6561,82.6561,2900.0
2017-11-24 12:10:00,92.36,92.38,92.36,92.37,800.0,82.6471,82.665,82.6471,82.6561,800.0
2017-11-24 12:15:00,92.38,92.38,92.28,92.28,6896.0,82.665,82.665,82.5755,82.5755,6896.0
2017-11-24 12:20:00,92.24,92.29,92.24,92.27,5570.0,82.5397,82.5845,82.5397,82.5666,5570.0
2017-11-24 12:25:00,92.27,92.37,92.26,92.37,8100.0,82.5666,82.6561,82.5576,82.6561,8100.0
2017-11-24 12:30:00,92.38,92.42,92.38,92.42,1461.0,82.665,82.7008,82.665,82.7008,1461.0
2017-11-24 12:35:00,92.46,92.49,92.41,92.47,10068.0,82.7366,82.7635,82.6919,82.7456,10068.0
2017-11-24 12:40:00,92.46,92.47,92.39,92.46,10179.0,82.7366,82.7456,82.674,82.7366,10179.0
2017-11-24 12:45:00,92.46,92.57,92.46,92.57,17685.0,82.7366,82.835,82.7366,82.835,17685.0
2017-11-24 12:50:00,92.58,92.61,92.41,92.41,6649.0,82.844,82.8708,82.6919,82.6919,6649.0
2017-11-24 12:55:00,92.39,92.45,92.35,92.38,13846.0,82.674,82.7277,82.6382,82.665,13846.0
2017-11-27 09:30:00,92.61,92.61,92.32,92.45,5931.0,82.8708,82.8708,82.6113,82.7277,5931.0
2017-11-27 09:35:00,92.45,92.61,92.41,92.56,1800.0,82.7277,82.8708,82.6919,82.8261,1800.0
2017-11-27 09:40:00,92.59,92.65,92.56,92.56,1230.0,82.8529,82.9066,82.8261,82.8261,1230.0
2017-11-27 09:45:00,92.62,92.91,92.62,92.88,1900.0,82.8798,83.1393,82.8798,83.1124,1900.0
2017-11-27 09:50:00,92.86,92.93,92.85,92.93,6157.0,83.0945,83.1572,83.0856,83.1572,6157.0
2017-11-27 09:55:00,92.88,92.94,92.87,92.94,1300.0,83.1124,83.1661,83.1035,83.1661,1300.0
2017-11-27 10:00:00,92.94,93.13,92.93,93.13,3333.0,83.1661,83.3361,83.1572,83.3361,3333.0
2017-11-27 10:05:00,93.08,93.14,93.01,93.07,4179.0,83.2914,83.3451,83.2288,83.2825,4179.0
2017-11-27 10:10:00,93.1,93.13,92.99,92.99,4194.0,83.3093,83.3361,83.2109,83.2109,4194.0
2017-11-27 10:15:00,93.0,93.03,92.95,93.03,1118.0,83.2198,83.2467,83.1751,83.2467,1118.0
2017-11-27 10:20:00,93.04,93.13,93.04,93.08,2749.0,83.2556,83.3361,83.2556,83.2914,2749.0
2017-11-27 10:25:00,93.08,93.22,93.07,93.22,1989.0,83.2914,83.4167,83.2825,83.4167,1989.0
2017-11-27 10:30:00,93.19,93.24,93.15,93.18,4579.0,83.3898,83.4346,83.354,83.3809,4579.0
2017-11-27 10:35:00,93.18,93.19,93.11,93.12,1617.0,83.3809,83.3898,83.3182,83.3272,1617.0
2017-11-27 10:40:00,93.13,93.13,93.0,93.0,4351.0,83.3361,83.3361,83.2198,83.2198,4351.0
2017-11-27 10:45:00,93.01,93.01,92.85,92.85,4875.0,83.2288,83.2288,83.0856,83.0856,4875.0
2017-11-27 10:50:00,92.82,92.89,92.82,92.89,3210.0,83.0587,83.1214,83.0587,83.1214,3210.0
2017-11-27 10:55:00,92.93,92.93,92.89,92.93,2929.0,83.1572,83.1572,83.1214,83.1572,2929.0
2017-11-27 11:00:00,92.94,92.94,92.83,92.87,14136.0,83.1661,83.1661,83.0677,83.1035,14136.0
2017-11-27 11:05:00,92.88,92.88,92.83,92.87,2909.0,83.1124,83.1124,83.0677,83.1035,2909.0
2017-11-27 11:10:00,92.9,92.91,92.81,92.81,1321.0,83.1303,83.1393,83.0498,83.0498,1321.0
2017-11-27 11:15:00,92.81,92.85,92.81,92.84,1300.0,83.0498,83.0856,83.0498,83.0766,1300.0
2017-11-27 11:20:00,92.8,92.85,92.8,92.85,3634.0,83.0408,83.0856,83.0408,83.0856,3634.0
2017-11-27 11:25:00,92.87,92.93,92.84,92.86,7318.0,83.1035,83.1572,83.0766,83.0945,7318.0
2017-11-27 11:30:00,92.83,92.86,92.81,92.86,1000.0,83.0677,83.0945,83.0498,83.0945,1000.0
2017-11-27 11:35:00,92.84,92.84,92.74,92.77,4495.0,83.0766,83.0766,82.9872,83.014,4495.0
2017-11-27 11:40:00,92.79,92.79,92.77,92.78,1700.0,83.0319,83.0319,83.014,83.023,1700.0
2017-11-27 11:45:00,92.8,92.86,92.8,92.86,1700.0,83.0408,83.0945,83.0408,83.0945,1700.0
2017-11-27 11:50:00,92.86,92.86,92.79,92.79,1200.0,83.0945,83.0945,83.0319,83.0319,1200.0
2017-11-27 11:55:00,92.79,92.95,92.79,92.95,2050.0,83.0319,83.1751,83.0319,83.1751,2050.0
2017-11-27 12:00:00,92.95,93.04,92.95,93.01,2700.0,83.1751,83.2556,83.1751,83.2288,2700.0
2017-11-27 12:05:00,93.0,93.07,92.99,93.07,2697.0,83.2198,83.2825,83.2109,83.2825,2697.0
2017-11-27 12:10:00,93.07,93.09,93.06,93.09,2266.0,83.2825,83.3004,83.2735,83.3004,2266.0
2017-11-27 12:15:00,93.07,93.08,93.02,93.06,20900.0,83.2825,83.2914,83.2377,83.2735,20900.0
2017-11-27 12:20:00,93.03,93.17,93.03,93.17,9784.0,83.2467,83.3719,83.2467,83.3719,9784.0
2017-11-27 12:25:00,93.13,93.13,93.09,93.09,900.0,83.3361,83.3361,83.3004,83.3004,900.0
2017-11-27 12:30:00,93.09,93.12,93.09,93.12,971.0,83.3004,83.3272,83.3004,83.3272,971.0
2017-11-27 12:35:00,93.11,93.14,93.11,93.12,1619.0,83.3182,83.3451,83.3182,83.3272,1619.0
2017-11-27 12:40:00,93.09,93.09,93.08,93.08,246.0,83.3004,83.3004,83.2914,83.2914,246.0
2017-11-27 12:45:00,93.09,93.11,93.07,93.11,1200.0,83.3004,83.3182,83.2825,83.3182,1200.0
2017-11-27 12:50:00,93.11,93.11,93.02,93.04,4056.0,83.3182,83.3182,83.2377,83.2556,4056.0
2017-11-27 12:55:00,93.05,93.05,93.05,93.05,100.0,83.2646,83.2646,83.2646,83.2646,100.0
2017-11-27 13:00:00,93.07,93.07,93.02,93.07,1950.0,83.2825,83.2825,83.2377,83.2825,1950.0
2017-11-27 13:05:00,93.06,93.08,93.02,93.02,2216.0,83.2735,83.2914,83.2377,83.2377,2216.0
2017-11-27 13:10:00,93.01,93.01,92.91,92.91,3392.0,83.2288,83.2288,83.1393,83.1393,3392.0
2017-11-27 13:15:00,92.93,92.93,92.75,92.84,6454.0,83.1572,83.1572,82.9961,83.0766,6454.0
2017-11-27 13:20:00,92.81,92.91,92.81,92.91,1253.0,83.0498,83.1393,83.0498,83.1393,1253.0
2017-11-27 13:25:00,92.94,92.97,92.92,92.97,2174.0,83.1661,83.193,83.1482,83.193,2174.0
2017-11-27 13:30:00,92.97,93.04,92.94,93.04,4197.0,83.193,83.2556,83.1661,83.2556,4197.0
2017-11-27 13:35:00,93.03,93.06,93.03,93.06,806.0,83.2467,83.2735,83.2467,83.2735,806.0
2017-11-27 13:40:00,93.07,93.07,93.06,93.07,1205.0,83.2825,83.2825,83.2735,83.2825,1205.0
2017-11-27 13:45:00,93.08,93.12,93.08,93.12,2499.0,83.2914,83.3272,83.2914,83.3272,2499.0
2017-11-27 13:50:00,93.13,93.13,93.05,93.07,2622.0,83.3361,83.3361,83.2646,83.2825,2622.0
2017-11-27 13:55:00,93.06,93.07,93.05,93.07,400.0,83.2735,83.2825,83.2646,83.2825,400.0
2017-11-27 14:00:00,93.07,93.07,93.05,93.07,900.0,83.2825,83.2825,83.2646,83.2825,900.0
2017-11-27 14:05:00,93.07,93.08,93.04,93.07,5029.0,83.2825,83.2914,83.2556,83.2825,5029.0
2017-11-27 14:10:00,93.08,93.08,92.96,92.96,2800.0,83.2914,83.2914,83.184,83.184,2800.0
2017-11-27 14:15:00,92.96,93.01,92.96,93.0,8016.0,83.184,83.2288,83.184,83.2198,8016.0
2017-11-27 14:20:00,93.01,93.01,92.99,92.99,1936.0,83.2288,83.2288,83.2109,83.2109,1936.0
2017-11-27 14:25:00,92.98,93.02,92.98,93.01,4836.0,83.2019,83.2377,83.2019,83.2288,4836.0
2017-11-27 14:30:00,92.98,92.99,92.96,92.98,2744.0,83.2019,83.2109,83.184,83.2019,2744.0
2017-11-27 14:35:00,92.98,92.99,92.98,92.99,1562.0,83.2019,83.2109,83.2019,83.2109,1562.0
2017-11-27 14:40:00,92.99,93.03,92.99,93.03,1350.0,83.2109,83.2467,83.2109,83.2467,1350.0
2017-11-27 14:45:00,93.03,93.07,93.02,93.06,4162.0,83.2467,83.2825,83.2377,83.2735,4162.0
2017-11-27 14:50:00,93.05,93.05,93.02,93.02,274.0,83.2646,83.2646,83.2377,83.2377,274.0
2017-11-27 14:55:00,93.03,93.11,93.03,93.11,2077.0,83.2467,83.3182,83.2467,83.3182,2077.0
2017-11-27 15:00:00,93.1,93.1,93.03,93.06,3600.0,83.3093,83.3093,83.2467,83.2735,3600.0
2017-11-27 15:05:00,93.05,93.05,93.01,93.02,3391.0,83.2646,83.2646,83.2288,83.2377,3391.0
2017-11-27 15:10:00,93.02,93.02,92.97,92.97,4391.0,83.2377,83.2377,83.193,83.193,4391.0
2017-11-27 15:15:00,92.96,92.97,92.95,92.97,3504.0,83.184,83.193,83.1751,83.193,3504.0
2017-11-27 15:20:00,92.96,93.03,92.94,93.02,9163.0,83.184,83.2467,83.1661,83.2377,9163.0
2017-11-27 15:25:00,93.01,93.02,92.99,93.02,4398.0,83.2288,83.2377,83.2109,83.2377,4398.0
2017-11-27 15:30:00,93.03,93.04,92.98,93.01,6528.0,83.2467,83.2556,83.2019,83.2288,6528.0
2017-11-27 15:35:00,93.01,93.02,92.98,92.98,4120.0,83.2288,83.2377,83.2019,83.2019,4120.0
2017-11-27 15:40:00,92.98,93.03,92.97,92.98,16703.0,83.2019,83.2467,83.193,83.2019,16703.0
2017-11-27 15:45:00,92.96,93.01,92.96,92.98,10655.0,83.184,83.2288,83.184,83.2019,10655.0
2017-11-27 15:50:00,92.98,93.0,92.95,92.96,12251.0,83.2019,83.2198,83.1751,83.184,12251.0
2017-11-27 15:55:00,92.95,92.98,92.87,92.89,46073.0,83.1751,83.2019,83.1035,83.1214,46073.0
2017-11-28 09:30:00,93.13,93.37,93.1,93.2,8265.0,83.3361,83.5509,83.3093,83.3988,8265.0
2017-11-28 09:35:00,93.21,93.41,93.18,93.41,2010.0,83.4077,83.5867,83.3809,83.5867,2010.0
2017-11-28 09:40:00,93.4,93.7,93.4,93.7,4693.0,83.5778,83.8462,83.5778,83.8462,4693.0
2017-11-28 09:45:00,93.72,93.79,93.71,93.79,2628.0,83.8641,83.9267,83.8552,83.9267,2628.0
2017-11-28 09:50:00,93.78,93.93,93.77,93.9,3909.0,83.9178,84.052,83.9088,84.0252,3909.0
2017-11-28 09:55:00,93.89,94.03,93.81,93.81,10823.0,84.0162,84.1415,83.9446,83.9446,10823.0
2017-11-28 10:00:00,93.76,93.82,93.74,93.75,4400.0,83.8999,83.9536,83.882,83.8909,4400.0
2017-11-28 10:05:00,93.76,93.93,93.76,93.93,3192.0,83.8999,84.052,83.8999,84.052,3192.0
2017-11-28 10:10:00,93.91,94.04,93.9,94.02,4160.0,84.0341,84.1504,84.0252,84.1326,4160.0
2017-11-28 10:15:00,94.06,94.12,94.05,94.05,1708.0,84.1683,84.222,84.1594,84.1594,1708.0
2017-11-28 10:20:00,94.05,94.07,94.04,94.06,4466.0,84.1594,84.1773,84.1504,84.1683,4466.0
2017-11-28 10:25:00,94.09,94.11,94.04,94.04,5182.0,84.1952,84.2131,84.1504,84.1504,5182.0
2017-11-28 10:30:00,94.07,94.07,94.04,94.05,6015.0,84.1773,84.1773,84.1504,84.1594,6015.0
2017-11-28 10:35:00,94.02,94.02,93.97,94.01,13347.0,84.1326,84.1326,84.0878,84.1236,13347.0
2017-11-28 10:40:00,93.99,93.99,93.71,93.77,12557.0,84.1057,84.1057,83.8552,83.9088,12557.0
2017-11-28 10:45:00,93.77,93.96,93.77,93.96,31749.0,83.9088,84.0789,83.9088,84.0789,31749.0
2017-11-28 10:50:00,93.99,94.07,93.86,93.89,2443.0,84.1057,84.1773,83.9894,84.0162,2443.0
2017-11-28 10:55:00,93.86,93.86,93.77,93.82,2799.0,83.9894,83.9894,83.9088,83.9536,2799.0
2017-11-28 11:00:00,93.8,93.9,93.77,93.9,3276.0,83.9357,84.0252,83.9088,84.0252,3276.0
2017-11-28 11:05:00,93.85,93.87,93.83,93.83,1800.0,83.9804,83.9983,83.9625,83.9625,1800.0
2017-11-28 11:10:00,93.83,93.83,93.77,93.78,2300.0,83.9625,83.9625,83.9088,83.9178,2300.0
2017-11-28 11:15:00,93.76,93.93,93.76,93.92,2200.0,83.8999,84.052,83.8999,84.0431,2200.0
2017-11-28 11:20:00,93.89,93.91,93.85,93.9,2024.0,84.0162,84.0341,83.9804,84.0252,2024.0
2017-11-28 11:25:00,93.89,93.89,93.75,93.79,2503.0,84.0162,84.0162,83.8909,83.9267,2503.0
2017-11-28 11:30:00,93.8,93.83,93.79,93.79,736.0,83.9357,83.9625,83.9267,83.9267,736.0
2017-11-28 11:35:00,93.82,94.03,93.82,94.03,2514.0,83.9536,84.1415,83.9536,84.1415,2514.0
2017-11-28 11:40:00,94.03,94.04,94.01,94.04,2780.0,84.1415,84.1504,84.1236,84.1504,2780.0
2017-11-28 11:45:00,94.02,94.12,94.02,94.12,1606.0,84.1326,84.222,84.1326,84.222,1606.0
2017-11-28 11:50:00,94.13,94.24,94.09,94.24,4603.0,84.231,84.3294,84.1952,84.3294,4603.0
2017-11-28 11:55:00,94.27,94.32,94.26,94.29,4982.0,84.3563,84.401,84.3473,84.3742,4982.0
2017-11-28 12:00:00,94.26,94.27,94.18,94.18,1400.0,84.3473,84.3563,84.2757,84.2757,1400.0
2017-11-28 12:05:00,94.16,94.17,94.12,94.12,872.0,84.2578,84.2668,84.222,84.222,872.0
2017-11-28 12:10:00,94.13,94.2,94.08,94.17,6626.0,84.231,84.2936,84.1862,84.2668,6626.0
2017-11-28 12:15:00,94.14,94.21,94.14,94.2,2452.0,84.2399,84.3026,84.2399,84.2936,2452.0
2017-11-28 12:20:00,94.18,94.18,94.14,94.15,2700.0,84.2757,84.2757,84.2399,84.2489,2700.0
2017-11-28 12:25:00,94.17,94.23,94.14,94.22,2000.0,84.2668,84.3205,84.2399,84.3115,2000.0
2017-11-28 12:30:00,94.22,94.24,94.13,94.13,1100.0,84.3115,84.3294,84.231,84.231,1100.0
2017-11-28 12:35:00,94.09,94.12,94.03,94.08,15332.0,84.1952,84.222,84.1415,84.1862,15332.0
2017-11-28 12:40:00,94.06,94.17,94.03,94.17,4084.0,84.1683,84.2668,84.1415,84.2668,4084.0
2017-11-28 12:45:00,94.13,94.16,94.11,94.15,16995.0,84.231,84.2578,84.2131,84.2489,16995.0
2017-11-28 12:50:00,94.15,94.17,94.13,94.14,3400.0,84.2489,84.2668,84.231,84.2399,3400.0
2017-11-28 12:55:00,94.13,94.26,94.12,94.21,4444.0,84.231,84.3473,84.222,84.3026,4444.0
2017-11-28 13:00:00,94.21,94.28,94.21,94.25,11033.0,84.3026,84.3652,84.3026,84.3384,11033.0
2017-11-28 13:05:00,94.27,94.38,94.27,94.37,2993.0,84.3563,84.4547,84.3563,84.4457,2993.0
2017-11-28 13:10:00,94.37,94.37,94.32,94.36,1700.0,84.4457,84.4457,84.401,84.4368,1700.0
2017-11-28 13:15:00,94.35,94.35,94.18,94.3,8267.0,84.4278,84.4278,84.2757,84.3831,8267.0
2017-11-28 13:20:00,94.32,94.35,94.27,94.29,3000.0,84.401,84.4278,84.3563,84.3742,3000.0
2017-11-28 13:25:00,94.29,94.3,94.26,94.27,2260.0,84.3742,84.3831,84.3473,84.3563,2260.0
2017-11-28 13:30:00,94.25,94.28,94.25,94.28,1600.0,84.3384,84.3652,84.3384,84.3652,1600.0
2017-11-28 13:35:00,94.29,94.3,94.26,94.29,2617.0,84.3742,84.3831,84.3473,84.3742,2617.0
2017-11-28 13:40:00,94.29,94.3,94.26,94.29,3922.0,84.3742,84.3831,84.3473,84.3742,3922.0
2017-11-28 13:45:00,94.3,94.34,94.28,94.33,5225.0,84.3831,84.4189,84.3652,84.41,5225.0
2017-11-28 13:50:00,94.34,94.37,94.29,94.29,6075.0,84.4189,84.4457,84.3742,84.3742,6075.0
2017-11-28 13:55:00,94.25,94.25,94.14,94.14,6903.0,84.3384,84.3384,84.2399,84.2399,6903.0
2017-11-28 14:00:00,94.14,94.14,93.97,94.05,10663.0,84.2399,84.2399,84.0878,84.1594,10663.0
2017-11-28 14:05:00,94.06,94.15,94.01,94.14,5044.0,84.1683,84.2489,84.1236,84.2399,5044.0
2017-11-28 14:10:00,94.17,94.21,94.16,94.18,3235.0,84.2668,84.3026,84.2578,84.2757,3235.0
2017-11-28 14:15:00,94.19,94.24,94.13,94.24,5874.0,84.2847,84.3294,84.231,84.3294,5874.0
2017-11-28 14:20:00,94.25,94.25,94.15,94.19,3500.0,84.3384,84.3384,84.2489,84.2847,3500.0
2017-11-28 14:25:00,94.19,94.35,94.19,94.35,4437.0,84.2847,84.4278,84.2847,84.4278,4437.0
2017-11-28 14:30:00,94.35,94.37,94.32,94.35,4180.0,84.4278,84.4457,84.401,84.4278,4180.0
2017-11-28 14:35:00,94.36,94.36,94.33,94.34,1000.0,84.4368,84.4368,84.41,84.4189,1000.0
2017-11-28 14:40:00,94.33,94.35,94.27,94.34,7203.0,84.41,84.4278,84.3563,84.4189,7203.0
2017-11-28 14:45:00,94.35,94.44,94.35,94.4,12939.0,84.4278,84.5084,84.4278,84.4726,12939.0
2017-11-28 14:50:00,94.41,94.43,94.38,94.42,2437.0,84.4815,84.4994,84.4547,84.4905,2437.0
2017-11-28 14:55:00,94.41,94.46,94.37,94.46,6173.0,84.4815,84.5263,84.4457,84.5263,6173.0
2017-11-28 15:00:00,94.44,94.63,94.43,94.58,25303.0,84.5084,84.6784,84.4994,84.6337,25303.0
2017-11-28 15:05:00,94.58,94.63,94.56,94.56,36757.0,84.6337,84.6784,84.6158,84.6158,36757.0
2017-11-28 15:10:00,94.57,94.6,94.46,94.5,30114.0,84.6247,84.6516,84.5263,84.5621,30114.0
2017-11-28 15:15:00,94.53,94.53,94.46,94.49,9536.0,84.5889,84.5889,84.5263,84.5531,9536.0
2017-11-28 15:20:00,94.5,94.52,94.49,94.5,4594.0,84.5621,84.58,84.5531,84.5621,4594.0
2017-11-28 15:25:00,94.51,94.51,94.37,94.4,48665.0,84.571,84.571,84.4457,84.4726,48665.0
2017-11-28 15:30:00,94.4,94.41,94.38,94.41,12648.0,84.4726,84.4815,84.4547,84.4815,12648.0
2017-11-28 15:35:00,94.4,94.43,94.39,94.43,7397.0,84.4726,84.4994,84.4636,84.4994,7397.0
2017-11-28 15:40:00,94.44,94.51,94.44,94.5,14748.0,84.5084,84.571,84.5084,84.5621,14748.0
2017-11-28 15:45:00,94.5,94.53,94.49,94.52,13912.0,84.5621,84.5889,84.5531,84.58,13912.0
2017-11-28 15:50:00,94.51,94.53,94.49,94.49,13364.0,84.571,84.5889,84.5531,84.5531,13364.0
2017-11-28 15:55:00,94.51,94.52,94.49,94.52,57538.0,84.571,84.58,84.5531,84.58,57538.0
2017-11-29 09:30:00,94.39,94.49,94.28,94.49,11737.0,84.4636,84.5531,84.3652,84.5531,11737.0
2017-11-29 09:35:00,94.4,94.69,94.38,94.53,11323.0,84.4726,84.7321,84.4547,84.5889,11323.0
2017-11-29 09:40:00,94.6,94.6,94.54,94.58,3900.0,84.6516,84.6516,84.5979,84.6337,3900.0
2017-11-29 09:45:00,94.6,94.96,94.54,94.87,14003.0,84.6516,84.9737,84.5979,84.8932,14003.0
2017-11-29 09:50:00,94.92,94.92,94.67,94.67,4396.0,84.9379,84.9379,84.7142,84.7142,4396.0
2017-11-29 09:55:00,94.68,94.77,94.67,94.7,5615.0,84.7231,84.8037,84.7142,84.741,5615.0
2017-11-29 10:00:00,94.67,94.69,94.34,94.37,4151.0,84.7142,84.7321,84.4189,84.4457,4151.0
2017-11-29 10:05:00,94.34,94.43,94.34,94.41,11578.0,84.4189,84.4994,84.4189,84.4815,11578.0
2017-11-29 10:10:00,94.43,94.49,94.43,94.45,4114.0,84.4994,84.5531,84.4994,84.5173,4114.0
2017-11-29 10:15:00,94.41,94.41,94.27,94.39,5203.0,84.4815,84.4815,84.3563,84.4636,5203.0
2017-11-29 10:20:00,94.42,94.43,94.19,94.22,7407.0,84.4905,84.4994,84.2847,84.3115,7407.0
2017-11-29 10:25:00,94.11,94.21,94.04,94.2,66243.0,84.2131,84.3026,84.1504,84.2936,66243.0
2017-11-29 10:30:00,94.16,94.16,94.04,94.11,12189.0,84.2578,84.2578,84.1504,84.2131,12189.0
2017-11-29 10:35:00,94.12,94.32,94.12,94.28,6507.0,84.222,84.401,84.222,84.3652,6507.0
2017-11-29 10:40:00,94.31,94.38,94.28,94.38,1700.0,84.3921,84.4547,84.3652,84.4547,1700.0
2017-11-29 10:45:00,94.36,94.37,94.29,94.34,3200.0,84.4368,84.4457,84.3742,84.4189,3200.0
2017-11-29 10:50:00,94.34,94.37,94.3,94.3,4200.0,84.4189,84.4457,84.3831,84.3831,4200.0
2017-11-29 10:55:00,94.33,94.35,94.27,94.35,4124.0,84.41,84.4278,84.3563,84.4278,4124.0
2017-11-29 11:00:00,94.31,94.38,94.27,94.36,3645.0,84.3921,84.4547,84.3563,84.4368,3645.0
2017-11-29 11:05:00,94.36,94.38,94.29,94.3,5300.0,84.4368,84.4547,84.3742,84.3831,5300.0
2017-11-29 11:10:00,94.3,94.42,94.3,94.38,4400.0,84.3831,84.4905,84.3831,84.4547,4400.0
2017-11-29 11:15:00,94.39,94.54,94.38,94.4,3751.0,84.4636,84.5979,84.4547,84.4726,3751.0
2017-11-29 11:20:00,94.39,94.45,94.34,94.44,5798.0,84.4636,84.5173,84.4189,84.5084,5798.0
2017-11-29 11:25:00,94.49,94.49,94.26,94.39,6047.0,84.5531,84.5531,84.3473,84.4636,6047.0
2017-11-29 11:30:00,94.38,94.41,94.29,94.29,4352.0,84.4547,84.4815,84.3742,84.3742,4352.0
2017-11-29 11:35:00,94.33,94.38,94.24,94.33,4400.0,84.41,84.4547,84.3294,84.41,4400.0
2017-11-29 11:40:00,94.3,94.36,94.2,94.28,4500.0,84.3831,84.4368,84.2936,84.3652,4500.0
2017-11-29 11:45:00,94.21,94.28,94.18,94.23,3311.0,84.3026,84.3652,84.2757,84.3205,3311.0
2017-11-29 11:50:00,94.24,94.3,94.18,94.29,5613.0,84.3294,84.3831,84.2757,84.3742,5613.0
2017-11-29 11:55:00,94.3,94.33,94.28,94.3,8372.0,84.3831,84.41,84.3652,84.3831,8372.0
2017-11-29 12:00:00,94.31,94.39,94.29,94.35,8737.0,84.3921,84.4636,84.3742,84.4278,8737.0
2017-11-29 12:05:00,94.36,94.47,94.36,94.47,8426.0,84.4368,84.5352,84.4368,84.5352,8426.0
2017-11-29 12:10:00,94.51,94.57,94.49,94.55,8510.0,84.571,84.6247,84.5531,84.6068,8510.0
2017-11-29 12:15:00,94.57,94.59,94.47,94.53,4100.0,84.6247,84.6426,84.5352,84.5889,4100.0
2017-11-29 12:20:00,94.56,94.8,94.56,94.7,3804.0,84.6158,84.8305,84.6158,84.741,3804.0
2017-11-29 12:25:00,94.7,94.71,94.6,94.64,8990.0,84.741,84.75,84.6516,84.6873,8990.0
2017-11-29 12:30:00,94.66,94.7,94.62,94.67,2220.0,84.7052,84.741,84.6695,84.7142,2220.0
2017-11-29 12:35:00,94.66,94.67,94.6,94.67,2979.0,84.7052,84.7142,84.6516,84.7142,2979.0
2017-11-29 12:40:00,94.67,94.8,94.67,94.75,3443.0,84.7142,84.8305,84.7142,84.7858,3443.0
2017-11-29 12:45:00,94.71,94.74,94.66,94.71,2090.0,84.75,84.7768,84.7052,84.75,2090.0
2017-11-29 12:50:00,94.73,94.86,94.72,94.74,9628.0,84.7679,84.8842,84.7589,84.7768,9628.0
2017-11-29 12:55:00,94.74,94.85,94.73,94.77,3100.0,84.7768,84.8753,84.7679,84.8037,3100.0
2017-11-29 13:00:00,94.74,94.79,94.69,94.69,2532.0,84.7768,84.8216,84.7321,84.7321,2532.0
2017-11-29 13:05:00,94.67,94.67,94.54,94.54,900.0,84.7142,84.7142,84.5979,84.5979,900.0
2017-11-29 13:10:00,94.52,94.58,94.5,94.58,4000.0,84.58,84.6337,84.5621,84.6337,4000.0
2017-11-29 13:15:00,94.54,94.59,94.5,94.5,2914.0,84.5979,84.6426,84.5621,84.5621,2914.0
2017-11-29 13:20:00,94.49,94.52,94.44,94.5,4910.0,84.5531,84.58,84.5084,84.5621,4910.0
2017-11-29 13:25:00,94.5,94.53,94.49,94.51,2300.0,84.5621,84.5889,84.5531,84.571,2300.0
2017-11-29 13:30:00,94.51,94.51,94.46,94.46,2371.0,84.571,84.571,84.5263,84.5263,2371.0
2017-11-29 13:35:00,94.47,94.51,94.45,94.49,2125.0,84.5352,84.571,84.5173,84.5531,2125.0
2017-11-29 13:40:00,94.47,94.47,94.39,94.42,5467.0,84.5352,84.5352,84.4636,84.4905,5467.0
2017-11-29 13:45:00,94.4,94.44,94.4,94.42,2759.0,84.4726,84.5084,84.4726,84.4905,2759.0
2017-11-29 13:50:00,94.39,94.45,94.39,94.4,5706.0,84.4636,84.5173,84.4636,84.4726,5706.0
2017-11-29 13:55:00,94.4,94.5,94.4,94.4,4856.0,84.4726,84.5621,84.4726,84.4726,4856.0
2017-11-29 14:00:00,94.37,94.44,94.31,94.33,4200.0,84.4457,84.5084,84.3921,84.41,4200.0
2017-11-29 14:05:00,94.32,94.33,94.3,94.31,6101.0,84.401,84.41,84.3831,84.3921,6101.0
2017-11-29 14:10:00,94.29,94.37,94.29,94.34,3050.0,84.3742,84.4457,84.3742,84.4189,3050.0
2017-11-29 14:15:00,94.33,94.37,94.32,94.32,3254.0,84.41,84.4457,84.401,84.401,3254.0
2017-11-29 14:20:00,94.34,94.34,94.3,94.3,2860.0,84.4189,84.4189,84.3831,84.3831,2860.0
2017-11-29 14:25:00,94.3,94.33,94.28,94.33,10143.0,84.3831,84.41,84.3652,84.41,10143.0
2017-11-29 14:30:00,94.34,94.34,94.29,94.3,3300.0,84.4189,84.4189,84.3742,84.3831,3300.0
2017-11-29 14:35:00,94.3,94.32,94.22,94.22,5060.0,84.3831,84.401,84.3115,84.3115,5060.0
2017-11-29 14:40:00,94.2,94.21,94.12,94.12,2600.0,84.2936,84.3026,84.222,84.222,2600.0
2017-11-29 14:45:00,94.07,94.09,94.0,94.0,4989.0,84.1773,84.1952,84.1147,84.1147,4989.0
2017-11-29 14:50:00,94.02,94.07,94.0,94.06,2594.0,84.1326,84.1773,84.1147,84.1683,2594.0
2017-11-29 14:55:00,94.07,94.12,94.07,94.09,5332.0,84.1773,84.222,84.1773,84.1952,5332.0
2017-11-29 15:00:00,94.09,94.13,94.09,94.11,13810.0,84.1952,84.231,84.1952,84.2131,13810.0
2017-11-29 15:05:00,94.1,94.19,94.09,94.18,5063.0,84.2041,84.2847,84.1952,84.2757,5063.0
2017-11-29 15:10:00,94.2,94.2,94.17,94.17,1815.0,84.2936,84.2936,84.2668,84.2668,1815.0
2017-11-29 15:15:00,94.13,94.15,94.07,94.13,3387.0,84.231,84.2489,84.1773,84.231,3387.0
2017-11-29 15:20:00,94.11,94.22,94.11,94.22,5876.0,84.2131,84.3115,84.2131,84.3115,5876.0
2017-11-29 15:25:00,94.21,94.3,94.21,94.28,4683.0,84.3026,84.3831,84.3026,84.3652,4683.0
2017-11-29 15:30:00,94.29,94.34,94.29,94.34,9668.0,84.3742,84.4189,84.3742,84.4189,9668.0
2017-11-29 15:35:00,94.33,94.33,94.26,94.26,6799.0,84.41,84.41,84.3473,84.3473,6799.0
2017-11-29 15:40:00,94.26,94.26,94.15,94.15,14342.0,84.3473,84.3473,84.2489,84.2489,14342.0
2017-11-29 15:45:00,94.14,94.18,94.08,94.09,6231.0,84.2399,84.2757,84.1862,84.1952,6231.0
2017-11-29 15:50:00,94.11,94.2,94.09,94.19,18371.0,84.2131,84.2936,84.1952,84.2847,18371.0
2017-11-29 15:55:00,94.19,94.21,94.14,94.18,37703.0,84.2847,84.3026,84.2399,84.2757,37703.0
2017-11-30 09:30:00,94.3,94.36,94.15,94.29,48804.0,84.3831,84.4368,84.2489,84.3742,48804.0
2017-11-30 09:35:00,94.18,94.45,94.09,94.09,4199.0,84.2757,84.5173,84.1952,84.1952,4199.0
2017-11-30 09:40:00,94.07,94.31,94.03,94.28,134200.0,84.1773,84.3921,84.1415,84.3652,134200.0
2017-11-30 09:45:00,94.25,94.41,94.24,94.34,8554.0,84.3384,84.4815,84.3294,84.4189,8554.0
2017-11-30 09:50:00,94.35,94.38,94.17,94.26,2777.0,84.4278,84.4547,84.2668,84.3473,2777.0
2017-11-30 09:55:00,94.18,94.38,94.18,94.37,1300.0,84.2757,84.4547,84.2757,84.4457,1300.0
2017-11-30 10:00:00,94.37,94.42,94.26,94.26,14280.0,84.4457,84.4905,84.3473,84.3473,14280.0
2017-11-30 10:05:00,94.21,94.32,94.2,94.2,3588.0,84.3026,84.401,84.2936,84.2936,3588.0
2017-11-30 10:10:00,94.19,94.26,94.11,94.26,4200.0,84.2847,84.3473,84.2131,84.3473,4200.0
2017-11-30 10:15:00,94.31,94.31,94.2,94.27,2987.0,84.3921,84.3921,84.2936,84.3563,2987.0
2017-11-30 10:20:00,94.23,94.27,94.2,94.2,3040.0,84.3205,84.3563,84.2936,84.2936,3040.0
2017-11-30 10:25:00,94.18,94.18,94.03,94.03,1600.0,84.2757,84.2757,84.1415,84.1415,1600.0
2017-11-30 10:30:00,94.07,94.17,94.06,94.07,5877.0,84.1773,84.2668,84.1683,84.1773,5877.0
2017-11-30 10:35:00,94.02,94.02,93.95,94.0,4400.0,84.1326,84.1326,84.0699,84.1147,4400.0
2017-11-30 10:40:00,94.0,94.1,94.0,94.03,3042.0,84.1147,84.2041,84.1147,84.1415,3042.0
2017-11-30 10:45:00,94.06,94.06,93.88,93.91,1192.0,84.1683,84.1683,84.0073,84.0341,1192.0
2017-11-30 10:50:00,93.9,94.05,93.85,94.05,4006.0,84.0252,84.1594,83.9804,84.1594,4006.0
2017-11-30 10:55:00,94.07,94.07,93.96,93.97,3500.0,84.1773,84.1773,84.0789,84.0878,3500.0
2017-11-30 11:00:00,94.03,94.11,94.01,94.01,1828.0,84.1415,84.2131,84.1236,84.1236,1828.0
2017-11-30 11:05:00,94.03,94.03,93.94,93.97,903.0,84.1415,84.1415,84.061,84.0878,903.0
2017-11-30 11:10:00,93.92,93.92,93.82,93.82,959.0,84.0431,84.0431,83.9536,83.9536,959.0
2017-11-30 11:15:00,93.9,94.07,93.89,94.02,2278.0,84.0252,84.1773,84.0162,84.1326,2278.0
2017-11-30 11:20:00,94.05,94.06,93.98,93.99,1892.0,84.1594,84.1683,84.0968,84.1057,1892.0
2017-11-30 11:25:00,94.0,94.03,93.92,93.92,1800.0,84.1147,84.1415,84.0431,84.0431,1800.0
2017-11-30 11:30:00,93.97,93.97,93.88,93.95,1529.0,84.0878,84.0878,84.0073,84.0699,1529.0
2017-11-30 11:35:00,93.91,94.1,93.89,93.99,3050.0,84.0341,84.2041,84.0162,84.1057,3050.0
2017-11-30 11:40:00,94.0,94.02,93.92,93.92,2483.0,84.1147,84.1326,84.0431,84.0431,2483.0
2017-11-30 11:45:00,93.92,94.0,93.88,93.95,3900.0,84.0431,84.1147,84.0073,84.0699,3900.0
2017-11-30 11:50:00,93.95,93.96,93.92,93.92,600.0,84.0699,84.0789,84.0431,84.0431,600.0
2017-11-30 11:55:00,93.92,93.99,93.84,93.95,2997.0,84.0431,84.1057,83.9715,84.0699,2997.0
2017-11-30 12:00:00,94.0,94.06,93.95,93.99,2900.0,84.1147,84.1683,84.0699,84.1057,2900.0
2017-11-30 12:05:00,94.01,94.01,93.96,93.97,400.0,84.1236,84.1236,84.0789,84.0878,400.0
2017-11-30 12:10:00,94.01,94.11,93.98,94.1,5623.0,84.1236,84.2131,84.0968,84.2041,5623.0
2017-11-30 12:15:00,94.11,94.16,94.09,94.12,5574.0,84.2131,84.2578,84.1952,84.222,5574.0
2017-11-30 12:20:00,94.17,94.28,94.14,94.26,1800.0,84.2668,84.3652,84.2399,84.3473,1800.0
2017-11-30 12:25:00,94.25,94.42,94.24,94.35,3020.0,84.3384,84.4905,84.3294,84.4278,3020.0
2017-11-30 12:30:00,94.37,94.4,94.34,94.36,1076.0,84.4457,84.4726,84.4189,84.4368,1076.0
2017-11-30 12:35:00,94.34,94.44,94.34,94.44,3036.0,84.4189,84.5084,84.4189,84.5084,3036.0
2017-11-30 12:40:00,94.45,94.55,94.42,94.55,2344.0,84.5173,84.6068,84.4905,84.6068,2344.0
2017-11-30 12:45:00,94.59,94.66,94.52,94.56,3900.0,84.6426,84.7052,84.58,84.6158,3900.0
2017-11-30 12:50:00,94.5,94.53,94.49,94.51,828.0,84.5621,84.5889,84.5531,84.571,828.0
2017-11-30 12:55:00,94.46,94.47,94.33,94.41,3599.0,84.5263,84.5352,84.41,84.4815,3599.0
2017-11-30 13:00:00,94.48,94.6,94.48,94.51,1200.0,84.5442,84.6516,84.5442,84.571,1200.0
2017-11-30 13:05:00,94.54,94.54,94.49,94.49,1806.0,84.5979,84.5979,84.5531,84.5531,1806.0
2017-11-30 13:10:00,94.48,94.57,94.48,94.57,1361.0,84.5442,84.6247,84.5442,84.6247,1361.0
2017-11-30 13:15:00,94.56,94.56,94.33,94.4,1620.0,84.6158,84.6158,84.41,84.4726,1620.0
2017-11-30 13:20:00,94.39,94.43,94.36,94.43,1108.0,84.4636,84.4994,84.4368,84.4994,1108.0
2017-11-30 13:25:00,94.32,94.45,94.32,94.41,2093.0,84.401,84.5173,84.401,84.4815,2093.0
2017-11-30 13:30:00,94.37,94.4,94.36,94.4,1800.0,84.4457,84.4726,84.4368,84.4726,1800.0
2017-11-30 13:35:00,94.43,94.44,94.35,94.35,1000.0,84.4994,84.5084,84.4278,84.4278,1000.0
2017-11-30 13:40:00,94.33,94.33,94.24,94.25,1500.0,84.41,84.41,84.3294,84.3384,1500.0
2017-11-30 13:45:00,94.29,94.32,94.24,94.29,2553.0,84.3742,84.401,84.3294,84.3742,2553.0
2017-11-30 13:50:00,94.29,94.3,94.28,94.28,1000.0,84.3742,84.3831,84.3652,84.3652,1000.0
2017-11-30 13:55:00,94.24,94.3,94.23,94.25,1794.0,84.3294,84.3831,84.3205,84.3384,1794.0
2017-11-30 14:00:00,94.32,94.33,94.29,94.29,1750.0,84.401,84.41,84.3742,84.3742,1750.0
2017-11-30 14:05:00,94.25,94.26,94.21,94.23,2551.0,84.3384,84.3473,84.3026,84.3205,2551.0
2017-11-30 14:10:00,94.23,94.29,94.23,94.23,1487.0,84.3205,84.3742,84.3205,84.3205,1487.0
2017-11-30 14:15:00,94.21,94.25,94.21,94.25,1343.0,84.3026,84.3384,84.3026,84.3384,1343.0
2017-11-30 14:20:00,94.23,94.3,94.22,94.3,600.0,84.3205,84.3831,84.3115,84.3831,600.0
2017-11-30 14:25:00,94.3,94.35,94.25,94.35,1826.0,84.3831,84.4278,84.3384,84.4278,1826.0
2017-11-30 14:30:00,94.33,94.33,94.21,94.21,2547.0,84.41,84.41,84.3026,84.3026,2547.0
2017-11-30 14:35:00,94.23,94.23,94.15,94.15,1613.0,84.3205,84.3205,84.2489,84.2489,1613.0
2017-11-30 14:40:00,94.17,94.27,94.16,94.25,8400.0,84.2668,84.3563,84.2578,84.3384,8400.0
2017-11-30 14:45:00,94.26,94.26,94.13,94.16,3236.0,84.3473,84.3473,84.231,84.2578,3236.0
2017-11-30 14:50:00,94.17,94.18,94.11,94.13,3378.0,84.2668,84.2757,84.2131,84.231,3378.0
2017-11-30 14:55:00,94.18,94.18,94.11,94.14,2919.0,84.2757,84.2757,84.2131,84.2399,2919.0
2017-11-30 15:00:00,94.15,94.15,94.05,94.05,3060.0,84.2489,84.2489,84.1594,84.1594,3060.0
2017-11-30 15:05:00,94.01,94.06,94.0,94.01,4405.0,84.1236,84.1683,84.1147,84.1236,4405.0
2017-11-30 15:10:00,94.01,94.05,93.99,94.0,4015.0,84.1236,84.1594,84.1057,84.1147,4015.0
2017-11-30 15:15:00,94.03,94.12,94.02,94.1,4800.0,84.1415,84.222,84.1326,84.2041,4800.0
2017-11-30 15:20:00,94.11,94.11,94.07,94.09,3979.0,84.2131,84.2131,84.1773,84.1952,3979.0
2017-11-30 15:25:00,94.07,94.17,94.07,94.17,4273.0,84.1773,84.2668,84.1773,84.2668,4273.0
2017-11-30 15:30:00,94.16,94.17,94.06,94.08,6410.0,84.2578,84.2668,84.1683,84.1862,6410.0
2017-11-30 15:35:00,94.07,94.17,94.01,94.01,6303.0,84.1773,84.2668,84.1236,84.1236,6303.0
2017-11-30 15:40:00,94.0,94.09,94.0,94.07,5648.0,84.1147,84.1952,84.1147,84.1773,5648.0
2017-11-30 15:45:00,94.06,94.28,94.02,94.28,15392.0,84.1683,84.3652,84.1326,84.3652,15392.0
2017-11-30 15:50:00,94.29,94.3,94.16,94.24,12175.0,84.3742,84.3831,84.2578,84.3294,12175.0
2017-11-30 15:55:00,94.25,94.25,94.05,94.09,38501.0,84.3384,84.3384,84.1594,84.1952,38501.0
2017-12-01 09:30:00,94.0,94.16,93.75,94.14,15819.0,84.1147,84.2578,83.8909,84.2399,15819.0
2017-12-01 09:35:00,94.14,94.16,93.67,93.68,4027.0,84.2399,84.2578,83.8194,83.8283,4027.0
2017-12-01 09:40:00,93.6,93.83,93.6,93.78,3300.0,83.7567,83.9625,83.7567,83.9178,3300.0
2017-12-01 09:45:00,93.98,93.98,93.66,93.7,1893.0,84.0968,84.0968,83.8104,83.8462,1893.0
2017-12-01 09:50:00,93.69,93.9,93.69,93.89,5908.0,83.8373,84.0252,83.8373,84.0162,5908.0
2017-12-01 09:55:00,93.88,93.91,93.78,93.91,4746.0,84.0073,84.0341,83.9178,84.0341,4746.0
2017-12-01 10:00:00,93.86,93.89,93.8,93.86,1399.0,83.9894,84.0162,83.9357,83.9894,1399.0
2017-12-01 10:05:00,93.86,93.95,93.86,93.93,1426.0,83.9894,84.0699,83.9894,84.052,1426.0
2017-12-01 10:10:00,93.92,94.13,93.92,94.13,2100.0,84.0431,84.231,84.0431,84.231,2100.0
2017-12-01 10:15:00,94.1,94.18,94.1,94.12,3300.0,84.2041,84.2757,84.2041,84.222,3300.0
2017-12-01 10:20:00,94.11,94.13,94.0,94.04,4527.0,84.2131,84.231,84.1147,84.1504,4527.0
2017-12-01 10:25:00,94.04,94.04,93.95,93.95,2800.0,84.1504,84.1504,84.0699,84.0699,2800.0
2017-12-01 10:30:00,93.99,94.02,93.98,94.0,3023.0,84.1057,84.1326,84.0968,84.1147,3023.0
2017-12-01 10:35:00,93.98,94.06,93.92,93.95,6632.0,84.0968,84.1683,84.0431,84.0699,6632.0
2017-12-01 10:40:00,93.97,94.01,93.82,93.96,8470.0,84.0878,84.1236,83.9536,84.0789,8470.0
2017-12-01 10:45:00,93.97,93.97,93.87,93.94,12069.0,84.0878,84.0878,83.9983,84.061,12069.0
2017-12-01 10:50:00,93.9,93.95,93.84,93.87,4400.0,84.0252,84.0699,83.9715,83.9983,4400.0
2017-12-01 10:55:00,93.84,93.85,93.78,93.78,3499.0,83.9715,83.9804,83.9178,83.9178,3499.0
2017-12-01 11:00:00,93.75,93.79,93.7,93.79,5440.0,83.8909,83.9267,83.8462,83.9267,5440.0
2017-12-01 11:05:00,93.84,93.88,93.44,93.55,10884.0,83.9715,84.0073,83.6135,83.712,10884.0
2017-12-01 11:10:00,93.51,93.56,92.63,93.03,11039.0,83.6762,83.7209,82.8887,83.2467,11039.0
2017-12-01 11:15:00,93.04,93.2,93.04,93.19,3596.0,83.2556,83.3988,83.2556,83.3898,3596.0
2017-12-01 11:20:00,93.22,93.22,92.51,92.51,9573.0,83.4167,83.4167,82.7813,82.7813,9573.0
2017-12-01 11:25:00,92.45,92.73,92.25,92.34,19365.0,82.7277,82.9782,82.5487,82.6292,19365.0
2017-12-01 11:30:00,92.44,92.47,92.11,92.47,11806.0,82.7187,82.7456,82.4234,82.7456,11806.0
2017-12-01 11:35:00,92.47,92.68,92.36,92.66,12290.0,82.7456,82.9335,82.6471,82.9156,12290.0
2017-12-01 11:40:00,92.69,92.76,92.51,92.56,7332.0,82.9424,83.0051,82.7813,82.8261,7332.0
2017-12-01 11:45:00,92.56,92.69,92.44,92.69,21799.0,82.8261,82.9424,82.7187,82.9424,21799.0
2017-12-01 11:50:00,92.67,92.68,92.42,92.6,13395.0,82.9245,82.9335,82.7008,82.8619,13395.0
2017-12-01 11:55:00,92.62,92.89,92.56,92.79,5900.0,82.8798,83.1214,82.8261,83.0319,5900.0
2017-12-01 12:00:00,92.8,93.09,92.74,93.02,5300.0,83.0408,83.3004,82.9872,83.2377,5300.0
2017-12-01 12:05:00,93.01,93.13,92.91,93.02,4128.0,83.2288,83.3361,83.1393,83.2377,4128.0
2017-12-01 12:10:00,93.02,93.07,92.93,93.0,4648.0,83.2377,83.2825,83.1572,83.2198,4648.0
2017-12-01 12:15:00,92.96,93.12,92.92,92.98,5561.0,83.184,83.3272,83.1482,83.2019,5561.0
2017-12-01 12:20:00,92.95,93.21,92.84,93.21,6769.0,83.1751,83.4077,83.0766,83.4077,6769.0
2017-12-01 12:25:00,93.06,93.16,93.06,93.1,1484.0,83.2735,83.363,83.2735,83.3093,1484.0
2017-12-01 12:30:00,93.06,93.06,92.82,92.82,2800.0,83.2735,83.2735,83.0587,83.0587,2800.0
2017-12-01 12:35:00,92.92,93.02,92.9,92.97,3833.0,83.1482,83.2377,83.1303,83.193,3833.0
2017-12-01 12:40:00,92.93,93.12,92.93,93.11,4050.0,83.1572,83.3272,83.1572,83.3182,4050.0
2017-12-01 12:45:00,93.08,93.15,93.03,93.03,2675.0,83.2914,83.354,83.2467,83.2467,2675.0
2017-12-01 12:50:00,93.06,93.14,92.96,93.0,6059.0,83.2735,83.3451,83.184,83.2198,6059.0
2017-12-01 12:55:00,93.04,93.1,93.01,93.01,2100.0,83.2556,83.3093,83.2288,83.2288,2100.0
2017-12-01 13:00:00,93.03,93.1,93.02,93.05,7636.0,83.2467,83.3093,83.2377,83.2646,7636.0
2017-12-01 13:05:00,93.08,93.1,93.04,93.04,980.0,83.2914,83.3093,83.2556,83.2556,980.0
2017-12-01 13:10:00,93.05,93.15,93.05,93.11,6725.0,83.2646,83.354,83.2646,83.3182,6725.0
2017-12-01 13:15:00,93.11,93.11,92.94,92.97,6487.0,83.3182,83.3182,83.1661,83.193,6487.0
2017-12-01 13:20:00,93.0,93.07,92.99,93.04,4790.0,83.2198,83.2825,83.2109,83.2556,4790.0
2017-12-01 13:25:00,93.04,93.06,92.99,93.01,6900.0,83.2556,83.2735,83.2109,83.2288,6900.0
2017-12-01 13:30:00,93.01,93.11,93.0,93.0,18232.0,83.2288,83.3182,83.2198,83.2198,18232.0
2017-12-01 13:35:00,93.02,93.14,92.99,93.0,14471.0,83.2377,83.3451,83.2109,83.2198,14471.0
2017-12-01 13:40:00,93.04,93.07,93.01,93.02,4815.0,83.2556,83.2825,83.2288,83.2377,4815.0
2017-12-01 13:45:00,93.05,93.14,93.0,93.14,5806.0,83.2646,83.3451,83.2198,83.3451,5806.0
2017-12-01 13:50:00,93.18,93.22,93.15,93.15,2399.0,83.3809,83.4167,83.354,83.354,2399.0
2017-12-01 13:55:00,93.19,93.26,93.19,93.22,1606.0,83.3898,83.4525,83.3898,83.4167,1606.0
2017-12-01 14:00:00,93.22,93.24,93.2,93.2,5106.0,83.4167,83.4346,83.3988,83.3988,5106.0
2017-12-01 14:05:00,93.22,93.22,93.12,93.16,5618.0,83.4167,83.4167,83.3272,83.363,5618.0
2017-12-01 14:10:00,93.16,93.22,93.13,93.17,3448.0,83.363,83.4167,83.3361,83.3719,3448.0
2017-12-01 14:15:00,93.17,93.19,93.13,93.16,4967.0,83.3719,83.3898,83.3361,83.363,4967.0
2017-12-01 14:20:00,93.17,93.28,93.12,93.12,5641.0,83.3719,83.4704,83.3272,83.3272,5641.0
2017-12-01 14:25:00,93.17,93.22,93.13,93.18,12818.0,83.3719,83.4167,83.3361,83.3809,12818.0
2017-12-01 14:30:00,93.16,93.2,93.01,93.04,8703.0,83.363,83.3988,83.2288,83.2556,8703.0
2017-12-01 14:35:00,93.06,93.22,93.06,93.1,8348.0,83.2735,83.4167,83.2735,83.3093,8348.0
2017-12-01 14:40:00,93.1,93.1,93.04,93.08,3800.0,83.3093,83.3093,83.2556,83.2914,3800.0
2017-12-01 14:45:00,93.09,93.11,93.05,93.05,4351.0,83.3004,83.3182,83.2646,83.2646,4351.0
2017-12-01 14:50:00,93.06,93.1,92.97,93.08,3373.0,83.2735,83.3093,83.193,83.2914,3373.0
2017-12-01 14:55:00,93.08,93.11,93.03,93.07,13493.0,83.2914,83.3182,83.2467,83.2825,13493.0
2017-12-01 15:00:00,93.07,93.18,93.03,93.15,12638.0,83.2825,83.3809,83.2467,83.354,12638.0
2017-12-01 15:05:00,93.15,93.15,93.05,93.11,7600.0,83.354,83.354,83.2646,83.3182,7600.0
2017-12-01 15:10:00,93.1,93.17,93.06,93.14,10957.0,83.3093,83.3719,83.2735,83.3451,10957.0
2017-12-01 15:15:00,93.11,93.15,93.1,93.1,19777.0,83.3182,83.354,83.3093,83.3093,19777.0
2017-12-01 15:20:00,93.1,93.14,93.07,93.13,9722.0,83.3093,83.3451,83.2825,83.3361,9722.0
2017-12-01 15:25:00,93.14,93.18,93.06,93.15,43418.0,83.3451,83.3809,83.2735,83.354,43418.0
2017-12-01 15:30:00,93.12,93.19,93.08,93.19,22957.0,83.3272,83.3898,83.2914,83.3898,22957.0
2017-12-01 15:35:00,93.22,93.3,93.14,93.21,18430.0,83.4167,83.4883,83.3451,83.4077,18430.0
2017-12-01 15:40:00,93.21,93.27,93.13,93.21,38562.0,83.4077,83.4614,83.3361,83.4077,38562.0
2017-12-01 15:45:00,93.19,93.19,93.07,93.12,16643.0,83.3898,83.3898,83.2825,83.3272,16643.0
2017-12-01 15:50:00,93.13,93.18,93.07,93.07,15931.0,83.3361,83.3809,83.2825,83.2825,15931.0
2017-12-01 15:55:00,93.09,93.16,93.01,93.03,47248.0,83.3004,83.363,83.2288,83.2467,47248.0
2017-12-04 09:30:00,93.44,93.44,93.21,93.22,16765.0,83.6135,83.6135,83.4077,83.4167,16765.0
2017-12-04 09:35:00,93.36,93.52,93.14,93.4,4911.0,83.542,83.6851,83.3451,83.5778,4911.0
2017-12-04 09:40:00,93.42,93.6,93.35,93.35,6306.0,83.5956,83.7567,83.533,83.533,6306.0
2017-12-04 09:45:00,93.34,93.45,93.28,93.31,24406.0,83.5241,83.6225,83.4704,83.4972,24406.0
2017-12-04 09:50:00,93.38,93.46,93.35,93.42,7997.0,83.5599,83.6314,83.533,83.5956,7997.0
2017-12-04 09:55:00,93.47,93.47,93.27,93.4,6601.0,83.6404,83.6404,83.4614,83.5778,6601.0
2017-12-04 10:00:00,93.39,93.5,93.39,93.47,14378.0,83.5688,83.6672,83.5688,83.6404,14378.0
2017-12-04 10:05:00,93.46,93.49,93.29,93.43,23121.0,83.6314,83.6583,83.4793,83.6046,23121.0
2017-12-04 10:10:00,93.46,94.0,93.32,93.93,28449.0,83.6314,84.1147,83.5062,84.052,28449.0
2017-12-04 10:15:00,93.81,93.84,93.63,93.63,3100.0,83.9446,83.9715,83.7836,83.7836,3100.0
2017-12-04 10:20:00,93.64,93.71,93.55,93.71,5380.0,83.7925,83.8552,83.712,83.8552,5380.0
2017-12-04 10:25:00,93.7,93.71,93.62,93.7,2653.0,83.8462,83.8552,83.7746,83.8462,2653.0
2017-12-04 10:30:00,93.77,93.85,93.77,93.77,3836.0,83.9088,83.9804,83.9088,83.9088,3836.0
2017-12-04 10:35:00,93.76,93.79,93.69,93.7,8794.0,83.8999,83.9267,83.8373,83.8462,8794.0
2017-12-04 10:40:00,93.72,93.75,93.62,93.66,3516.0,83.8641,83.8909,83.7746,83.8104,3516.0
2017-12-04 10:45:00,93.62,93.66,93.33,93.33,8535.0,83.7746,83.8104,83.5151,83.5151,8535.0
2017-12-04 10:50:00,93.35,93.44,93.29,93.43,17483.0,83.533,83.6135,83.4793,83.6046,17483.0
2017-12-04 10:55:00,93.48,93.56,93.36,93.56,90852.0,83.6493,83.7209,83.542,83.7209,90852.0
2017-12-04 11:00:00,93.56,93.74,93.54,93.72,13300.0,83.7209,83.882,83.703,83.8641,13300.0
2017-12-04 11:05:00,93.63,93.75,93.6,93.66,2808.0,83.7836,83.8909,83.7567,83.8104,2808.0
2017-12-04 11:10:00,93.63,93.71,93.56,93.71,2217.0,83.7836,83.8552,83.7209,83.8552,2217.0
2017-12-04 11:15:00,93.78,93.87,93.77,93.84,2607.0,83.9178,83.9983,83.9088,83.9715,2607.0
2017-12-04 11:20:00,93.87,93.97,93.83,93.92,13900.0,83.9983,84.0878,83.9625,84.0431,13900.0
2017-12-04 11:25:00,93.88,93.94,93.87,93.91,4551.0,84.0073,84.061,83.9983,84.0341,4551.0
2017-12-04 11:30:00,93.94,93.94,93.87,93.91,4131.0,84.061,84.061,83.9983,84.0341,4131.0
2017-12-04 11:35:00,93.87,93.96,93.87,93.88,3790.0,83.9983,84.0789,83.9983,84.0073,3790.0
2017-12-04 11:40:00,93.86,93.86,93.73,93.78,1717.0,83.9894,83.9894,83.873,83.9178,1717.0
2017-12-04 11:45:00,93.79,93.91,93.77,93.87,3414.0,83.9267,84.0341,83.9088,83.9983,3414.0
2017-12-04 11:50:00,93.91,93.93,93.88,93.9,2259.0,84.0341,84.052,84.0073,84.0252,2259.0
2017-12-04 11:55:00,93.9,93.93,93.83,93.87,10433.0,84.0252,84.052,83.9625,83.9983,10433.0
2017-12-04 12:00:00,93.89,93.93,93.89,93.89,2600.0,84.0162,84.052,84.0162,84.0162,2600.0
2017-12-04 12:05:00,93.89,93.98,93.89,93.94,3346.0,84.0162,84.0968,84.0162,84.061,3346.0
2017-12-04 12:10:00,93.95,93.98,93.89,93.97,5179.0,84.0699,84.0968,84.0162,84.0878,5179.0
2017-12-04 12:15:00,93.96,93.98,93.94,93.94,3300.0,84.0789,84.0968,84.061,84.061,3300.0
2017-12-04 12:20:00,93.94,93.94,93.81,93.84,1806.0,84.061,84.061,83.9446,83.9715,1806.0
2017-12-04 12:25:00,93.83,93.85,93.81,93.85,1152.0,83.9625,83.9804,83.9446,83.9804,1152.0
2017-12-04 12:30:00,93.85,93.86,93.74,93.79,3837.0,83.9804,83.9894,83.882,83.9267,3837.0
2017-12-04 12:35:00,93.84,93.89,93.82,93.87,4792.0,83.9715,84.0162,83.9536,83.9983,4792.0
2017-12-04 12:40:00,93.87,93.87,93.79,93.85,3567.0,83.9983,83.9983,83.9267,83.9804,3567.0
2017-12-04 12:45:00,93.87,93.91,93.85,93.9,7863.0,83.9983,84.0341,83.9804,84.0252,7863.0
2017-12-04 12:50:00,93.9,93.92,93.89,93.9,3589.0,84.0252,84.0431,84.0162,84.0252,3589.0
2017-12-04 12:55:00,93.9,93.93,93.84,93.91,9831.0,84.0252,84.052,83.9715,84.0341,9831.0
2017-12-04 13:00:00,93.92,93.92,93.86,93.87,16504.0,84.0431,84.0431,83.9894,83.9983,16504.0
2017-12-04 13:05:00,93.87,93.9,93.79,93.82,19841.0,83.9983,84.0252,83.9267,83.9536,19841.0
2017-12-04 13:10:00,93.8,93.86,93.8,93.83,5100.0,83.9357,83.9894,83.9357,83.9625,5100.0
2017-12-04 13:15:00,93.85,93.92,93.7,93.9,19348.0,83.9804,84.0431,83.8462,84.0252,19348.0
2017-12-04 13:20:00,93.88,93.92,93.85,93.92,3924.0,84.0073,84.0431,83.9804,84.0431,3924.0
2017-12-04 13:25:00,93.92,93.99,93.9,93.97,14678.0,84.0431,84.1057,84.0252,84.0878,14678.0
2017-12-04 13:30:00,93.95,93.98,93.9,93.93,15585.0,84.0699,84.0968,84.0252,84.052,15585.0
2017-12-04 13:35:00,93.94,93.94,93.87,93.92,13305.0,84.061,84.061,83.9983,84.0431,13305.0
2017-12-04 13:40:00,93.92,93.93,93.81,93.9,13804.0,84.0431,84.052,83.9446,84.0252,13804.0
2017-12-04 13:45:00,93.89,93.95,93.81,93.88,18323.0,84.0162,84.0699,83.9446,84.0073,18323.0
2017-12-04 13:50:00,93.88,93.92,93.83,93.89,9746.0,84.0073,84.0431,83.9625,84.0162,9746.0
2017-12-04 13:55:00,93.91,93.94,93.85,93.88,13059.0,84.0341,84.061,83.9804,84.0073,13059.0
2017-12-04 14:00:00,93.88,93.93,93.84,93.9,3500.0,84.0073,84.052,83.9715,84.0252,3500.0
2017-12-04 14:05:00,93.92,93.99,93.87,93.91,20801.0,84.0431,84.1057,83.9983,84.0341,20801.0
2017-12-04 14:10:00,93.9,93.92,93.8,93.8,9052.0,84.0252,84.0431,83.9357,83.9357,9052.0
2017-12-04 14:15:00,93.81,93.82,93.67,93.73,8900.0,83.9446,83.9536,83.8194,83.873,8900.0
2017-12-04 14:20:00,93.73,93.79,93.72,93.77,3010.0,83.873,83.9267,83.8641,83.9088,3010.0
2017-12-04 14:25:00,93.78,93.81,93.68,93.68,5806.0,83.9178,83.9446,83.8283,83.8283,5806.0
2017-12-04 14:30:00,93.7,93.71,93.64,93.69,5389.0,83.8462,83.8552,83.7925,83.8373,5389.0
2017-12-04 14:35:00,93.72,93.78,93.69,93.74,6044.0,83.8641,83.9178,83.8373,83.882,6044.0
2017-12-04 14:40:00,93.77,93.83,93.72,93.79,10667.0,83.9088,83.9625,83.8641,83.9267,10667.0
2017-12-04 14:45:00,93.78,93.84,93.76,93.79,6475.0,83.9178,83.9715,83.8999,83.9267,6475.0
2017-12-04 14:50:00,93.79,93.86,93.76,93.76,15035.0,83.9267,83.9894,83.8999,83.8999,15035.0
2017-12-04 14:55:00,93.73,93.84,93.72,93.84,10533.0,83.873,83.9715,83.8641,83.9715,10533.0
2017-12-04 15:00:00,93.8,93.8,93.7,93.73,7517.0,83.9357,83.9357,83.8462,83.873,7517.0
2017-12-04 15:05:00,93.75,93.83,93.72,93.8,27352.0,83.8909,83.9625,83.8641,83.9357,27352.0
2017-12-04 15:10:00,93.82,93.87,93.81,93.83,9132.0,83.9536,83.9983,83.9446,83.9625,9132.0
2017-12-04 15:15:00,93.82,93.85,93.8,93.81,7535.0,83.9536,83.9804,83.9357,83.9446,7535.0
2017-12-04 15:20:00,93.81,93.94,93.81,93.92,13367.0,83.9446,84.061,83.9446,84.0431,13367.0
2017-12-04 15:25:00,93.93,93.94,93.85,93.9,25320.0,84.052,84.061,83.9804,84.0252,25320.0
2017-12-04 15:30:00,93.9,93.91,93.79,93.86,17991.0,84.0252,84.0341,83.9267,83.9894,17991.0
2017-12-04 15:35:00,93.85,93.86,93.73,93.74,20987.0,83.9804,83.9894,83.873,83.882,20987.0
2017-12-04 15:40:00,93.75,93.81,93.7,93.77,20956.0,83.8909,83.9446,83.8462,83.9088,20956.0
2017-12-04 15:45:00,93.78,93.8,93.65,93.74,28302.0,83.9178,83.9357,83.8015,83.882,28302.0
2017-12-04 15:50:00,93.75,93.82,93.74,93.79,27614.0,83.8909,83.9536,83.882,83.9267,27614.0
2017-12-04 15:55:00,93.77,93.79,93.62,93.62,66875.0,83.9088,83.9267,83.7746,83.7746,66875.0
2017-12-05 09:30:00,93.12,93.12,93.12,93.12,20447.0,83.3272,83.3272,83.3272,83.3272,20447.0
2017-12-05 09:35:00,92.98,93.34,92.64,92.81,11648.0,83.2019,83.5241,82.8977,83.0498,11648.0
2017-12-05 09:40:00,92.88,92.99,92.5,92.69,19200.0,83.1124,83.2109,82.7724,82.9424,19200.0
2017-12-05 09:45:00,92.6,92.78,92.54,92.78,8176.0,82.8619,83.023,82.8082,83.023,8176.0
2017-12-05 09:50:00,92.75,92.82,92.56,92.64,8287.0,82.9961,83.0587,82.8261,82.8977,8287.0
2017-12-05 09:55:00,92.66,92.86,92.59,92.76,11509.0,82.9156,83.0945,82.8529,83.0051,11509.0
2017-12-05 10:00:00,92.81,92.97,92.78,92.94,10866.0,83.0498,83.193,83.023,83.1661,10866.0
2017-12-05 10:05:00,92.94,92.98,92.77,92.94,6680.0,83.1661,83.2019,83.014,83.1661,6680.0
2017-12-05 10:10:00,92.94,93.57,92.93,93.38,24147.0,83.1661,83.7299,83.1572,83.5599,24147.0
2017-12-05 10:15:00,93.37,93.58,93.3,93.58,10368.0,83.5509,83.7388,83.4883,83.7388,10368.0
2017-12-05 10:20:00,93.59,93.72,93.43,93.43,8001.0,83.7478,83.8641,83.6046,83.6046,8001.0
2017-12-05 10:25:00,93.43,93.54,93.33,93.48,10841.0,83.6046,83.703,83.5151,83.6493,10841.0
2017-12-05 10:30:00,93.47,93.75,93.36,93.67,5800.0,83.6404,83.8909,83.542,83.8194,5800.0
2017-12-05 10:35:00,93.73,93.79,93.53,93.58,12736.0,83.873,83.9267,83.6941,83.7388,12736.0
2017-12-05 10:40:00,93.58,93.69,93.5,93.5,8562.0,83.7388,83.8373,83.6672,83.6672,8562.0
2017-12-05 10:45:00,93.5,93.55,93.47,93.55,1900.0,83.6672,83.712,83.6404,83.712,1900.0
2017-12-05 10:50:00,93.59,93.66,93.49,93.52,4193.0,83.7478,83.8104,83.6583,83.6851,4193.0
2017-12-05 10:55:00,93.53,93.65,93.5,93.65,2750.0,83.6941,83.8015,83.6672,83.8015,2750.0
2017-12-05 11:00:00,93.64,93.65,93.55,93.55,10593.0,83.7925,83.8015,83.712,83.712,10593.0
2017-12-05 11:05:00,93.55,93.65,93.55,93.57,8961.0,83.712,83.8015,83.712,83.7299,8961.0
2017-12-05 11:10:00,93.59,93.64,93.56,93.59,8341.0,83.7478,83.7925,83.7209,83.7478,8341.0
2017-12-05 11:15:00,93.55,93.6,93.41,93.43,9412.0,83.712,83.7567,83.5867,83.6046,9412.0
2017-12-05 11:20:00,93.41,93.42,93.37,93.37,6353.0,83.5867,83.5956,83.5509,83.5509,6353.0
2017-12-05 11:25:00,93.36,93.36,93.22,93.22,8178.0,83.542,83.542,83.4167,83.4167,8178.0
2017-12-05 11:30:00,93.22,93.26,93.13,93.14,8129.0,83.4167,83.4525,83.3361,83.3451,8129.0
2017-12-05 11:35:00,93.12,93.18,93.1,93.16,13848.0,83.3272,83.3809,83.3093,83.363,13848.0
2017-12-05 11:40:00,93.16,93.17,93.07,93.07,9264.0,83.363,83.3719,83.2825,83.2825,9264.0
2017-12-05 11:45:00,93.08,93.11,93.07,93.11,4000.0,83.2914,83.3182,83.2825,83.3182,4000.0
2017-12-05 11:50:00,93.11,93.19,93.11,93.15,6500.0,83.3182,83.3898,83.3182,83.354,6500.0
2017-12-05 11:55:00,93.1,93.1,92.99,92.99,4103.0,83.3093,83.3093,83.2109,83.2109,4103.0
2017-12-05 12:00:00,92.96,93.01,92.74,92.74,14379.0,83.184,83.2288,82.9872,82.9872,14379.0
2017-12-05 12:05:00,92.76,92.88,92.75,92.86,4355.0,83.0051,83.1124,82.9961,83.0945,4355.0
2017-12-05 12:10:00,92.87,92.9,92.86,92.89,4985.0,83.1035,83.1303,83.0945,83.1214,4985.0
2017-12-05 12:15:00,92.88,92.88,92.71,92.77,10888.0,83.1124,83.1124,82.9603,83.014,10888.0
2017-12-05 12:20:00,92.77,92.77,92.58,92.6,6937.0,83.014,83.014,82.844,82.8619,6937.0
2017-12-05 12:25:00,92.6,92.64,92.58,92.58,11368.0,82.8619,82.8977,82.844,82.844,11368.0
2017-12-05 12:30:00,92.59,92.62,92.42,92.46,18415.0,82.8529,82.8798,82.7008,82.7366,18415.0
2017-12-05 12:35:00,92.47,92.55,92.47,92.55,6977.0,82.7456,82.8171,82.7456,82.8171,6977.0
2017-12-05 12:40:00,92.55,92.57,92.53,92.56,11921.0,82.8171,82.835,82.7992,82.8261,11921.0
2017-12-05 12:45:00,92.55,92.55,92.43,92.47,5100.0,82.8171,82.8171,82.7098,82.7456,5100.0
2017-12-05 12:50:00,92.45,92.47,92.29,92.29,10530.0,82.7277,82.7456,82.5845,82.5845,10530.0
2017-12-05 12:55:00,92.31,92.33,92.11,92.17,19694.0,82.6024,82.6203,82.4234,82.4771,19694.0
2017-12-05 13:00:00,92.15,92.17,92.06,92.09,11869.0,82.4592,82.4771,82.3787,82.4055,11869.0
2017-12-05 13:05:00,92.12,92.13,92.05,92.06,5775.0,82.4324,82.4413,82.3697,82.3787,5775.0
2017-12-05 13:10:00,92.06,92.14,92.05,92.07,6368.0,82.3787,82.4503,82.3697,82.3876,6368.0
2017-12-05 13:15:00,92.09,92.09,91.73,91.91,46094.0,82.4055,82.4055,82.0834,82.2444,46094.0
2017-12-05 13:20:00,91.91,91.93,91.77,91.78,12178.0,82.2444,82.2623,82.1192,82.1281,12178.0
2017-12-05 13:25:00,91.81,91.82,91.65,91.67,17791.0,82.155,82.1639,82.0118,82.0297,17791.0
2017-12-05 13:30:00,91.7,92.01,91.68,92.01,12436.0,82.0565,82.3339,82.0386,82.3339,12436.0
2017-12-05 13:35:00,92.0,92.01,91.88,91.96,9640.0,82.325,82.3339,82.2176,82.2892,9640.0
2017-12-05 13:40:00,91.96,92.17,91.9,92.12,23488.0,82.2892,82.4771,82.2355,82.4324,23488.0
2017-12-05 13:45:00,92.07,92.08,91.82,91.83,7592.0,82.3876,82.3966,82.1639,82.1729,7592.0
2017-12-05 13:50:00,91.86,91.86,91.58,91.68,36344.0,82.1997,82.1997,81.9491,82.0386,36344.0
2017-12-05 13:55:00,91.66,91.69,91.53,91.55,10937.0,82.0207,82.0476,81.9044,81.9223,10937.0
2017-12-05 14:00:00,91.55,91.63,91.44,91.49,16574.0,81.9223,81.9939,81.8239,81.8686,16574.0
2017-12-05 14:05:00,91.45,91.45,91.28,91.4,13730.0,81.8328,81.8328,81.6807,81.7881,13730.0
2017-12-05 14:10:00,91.42,91.44,91.31,91.36,12106.0,81.806,81.8239,81.7075,81.7523,12106.0
2017-12-05 14:15:00,91.32,91.32,91.1,91.2,19380.0,81.7165,81.7165,81.5196,81.6091,19380.0
2017-12-05 14:20:00,91.2,91.44,91.0,91.12,33298.0,81.6091,81.8239,81.4301,81.5375,33298.0
2017-12-05 14:25:00,91.18,91.2,91.05,91.08,11612.0,81.5912,81.6091,81.4749,81.5017,11612.0
2017-12-05 14:30:00,91.06,91.24,91.0,91.14,18515.0,81.4838,81.6449,81.4301,81.5554,18515.0
2017-12-05 14:35:00,91.14,91.17,91.11,91.13,9454.0,81.5554,81.5823,81.5286,81.5465,9454.0
2017-12-05 14:40:00,91.14,91.23,91.13,91.21,6718.0,81.5554,81.636,81.5465,81.6181,6718.0
2017-12-05 14:45:00,91.17,91.2,91.03,91.14,13870.0,81.5823,81.6091,81.457,81.5554,13870.0
2017-12-05 14:50:00,91.14,91.19,91.02,91.09,18738.0,81.5554,81.6002,81.448,81.5107,18738.0
2017-12-05 14:55:00,91.11,91.17,91.06,91.08,12831.0,81.5286,81.5823,81.4838,81.5017,12831.0
2017-12-05 15:00:00,91.13,91.19,91.1,91.19,7006.0,81.5465,81.6002,81.5196,81.6002,7006.0
2017-12-05 15:05:00,91.18,91.32,91.12,91.28,30829.0,81.5912,81.7165,81.5375,81.6807,30829.0
2017-12-05 15:10:00,91.22,91.24,91.1,91.1,10440.0,81.627,81.6449,81.5196,81.5196,10440.0
2017-12-05 15:15:00,91.1,91.13,91.01,91.01,24042.0,81.5196,81.5465,81.4391,81.4391,24042.0
2017-12-05 15:20:00,91.04,91.06,90.97,91.02,20388.0,81.4659,81.4838,81.4033,81.448,20388.0
2017-12-05 15:25:00,91.02,91.11,91.01,91.05,18025.0,81.448,81.5286,81.4391,81.4749,18025.0
2017-12-05 15:30:00,91.04,91.12,91.04,91.12,16457.0,81.4659,81.5375,81.4659,81.5375,16457.0
2017-12-05 15:35:00,91.12,91.12,90.84,90.87,25218.0,81.5375,81.5375,81.287,81.3138,25218.0
2017-12-05 15:40:00,90.87,90.93,90.76,90.76,23300.0,81.3138,81.3675,81.2154,81.2154,23300.0
2017-12-05 15:45:00,90.75,90.75,90.63,90.66,24344.0,81.2064,81.2064,81.0991,81.1259,24344.0
2017-12-05 15:50:00,90.67,90.68,90.51,90.67,35486.0,81.1348,81.1438,80.9917,81.1348,35486.0
2017-12-05 15:55:00,90.67,90.73,90.62,90.66,53199.0,81.1348,81.1885,81.0901,81.1259,53199.0
2017-12-06 09:30:00,90.45,90.6,90.25,90.54,7481.0,80.938,81.0722,80.759,81.0185,7481.0
2017-12-06 09:35:00,90.54,91.46,90.53,91.33,11629.0,81.0185,81.8418,81.0096,81.7254,11629.0
2017-12-06 09:40:00,91.43,91.62,91.43,91.54,3332.0,81.8149,81.9849,81.8149,81.9134,3332.0
2017-12-06 09:45:00,91.61,91.61,91.39,91.46,11150.0,81.976,81.976,81.7791,81.8418,11150.0
2017-12-06 09:50:00,91.45,91.57,91.35,91.57,3200.0,81.8328,81.9402,81.7433,81.9402,3200.0
2017-12-06 09:55:00,91.61,91.66,91.56,91.62,5802.0,81.976,82.0207,81.9313,81.9849,5802.0
2017-12-06 10:00:00,91.65,91.88,91.65,91.69,13767.0,82.0118,82.2176,82.0118,82.0476,13767.0
2017-12-06 10:05:00,91.71,91.82,91.7,91.8,4648.0,82.0655,82.1639,82.0565,82.146,4648.0
2017-12-06 10:10:00,91.83,91.83,91.54,91.57,7706.0,82.1729,82.1729,81.9134,81.9402,7706.0
2017-12-06 10:15:00,91.62,91.62,91.51,91.55,7783.0,81.9849,81.9849,81.8865,81.9223,7783.0
2017-12-06 10:20:00,91.56,91.56,91.46,91.5,7642.0,81.9313,81.9313,81.8418,81.8776,7642.0
2017-12-06 10:25:00,91.5,91.55,91.47,91.5,6775.0,81.8776,81.9223,81.8507,81.8776,6775.0
2017-12-06 10:30:00,91.53,91.58,91.48,91.48,8078.0,81.9044,81.9491,81.8597,81.8597,8078.0
2017-12-06 10:35:00,91.48,91.5,91.44,91.5,9913.0,81.8597,81.8776,81.8239,81.8776,9913.0
2017-12-06 10:40:00,91.49,91.65,91.47,91.56,9093.0,81.8686,82.0118,81.8507,81.9313,9093.0
2017-12-06 10:45:00,91.53,91.65,91.52,91.6,3971.0,81.9044,82.0118,81.8955,81.967,3971.0
2017-12-06 10:50:00,91.57,91.69,91.57,91.68,2570.0,81.9402,82.0476,81.9402,82.0386,2570.0
2017-12-06 10:55:00,91.68,91.78,91.68,91.75,9340.0,82.0386,82.1281,82.0386,82.1013,9340.0
2017-12-06 11:00:00,91.71,91.71,91.56,91.7,6040.0,82.0655,82.0655,81.9313,82.0565,6040.0
2017-12-06 11:05:00,91.72,91.76,91.68,91.7,13448.0,82.0744,82.1102,82.0386,82.0565,13448.0
2017-12-06 11:10:00,91.7,91.7,91.51,91.53,3576.0,82.0565,82.0565,81.8865,81.9044,3576.0
2017-12-06 11:15:00,91.56,91.58,91.53,91.53,2288.0,81.9313,81.9491,81.9044,81.9044,2288.0
2017-12-06 11:20:00,91.56,91.63,91.56,91.59,3350.0,81.9313,81.9939,81.9313,81.9581,3350.0
2017-12-06 11:25:00,91.59,91.6,91.55,91.6,6747.0,81.9581,81.967,81.9223,81.967,6747.0
2017-12-06 11:30:00,91.58,91.58,91.57,91.57,400.0,81.9491,81.9491,81.9402,81.9402,400.0
2017-12-06 11:35:00,91.59,91.63,91.56,91.59,4594.0,81.9581,81.9939,81.9313,81.9581,4594.0
2017-12-06 11:40:00,91.58,91.59,91.51,91.55,3736.0,81.9491,81.9581,81.8865,81.9223,3736.0
2017-12-06 11:45:00,91.56,91.58,91.49,91.54,2908.0,81.9313,81.9491,81.8686,81.9134,2908.0
2017-12-06 11:50:00,91.51,91.57,91.51,91.55,4677.0,81.8865,81.9402,81.8865,81.9223,4677.0
2017-12-06 11:55:00,91.55,91.55,91.5,91.55,5260.0,81.9223,81.9223,81.8776,81.9223,5260.0
2017-12-06 12:00:00,91.55,91.58,91.54,91.57,2100.0,81.9223,81.9491,81.9134,81.9402,2100.0
2017-12-06 12:05:00,91.59,91.59,91.55,91.55,4519.0,81.9581,81.9581,81.9223,81.9223,4519.0
2017-12-06 12:10:00,91.58,91.58,91.43,91.44,7686.0,81.9491,81.9491,81.8149,81.8239,7686.0
2017-12-06 12:15:00,91.45,91.46,91.41,91.45,5162.0,81.8328,81.8418,81.797,81.8328,5162.0
2017-12-06 12:20:00,91.46,91.46,91.32,91.37,2400.0,81.8418,81.8418,81.7165,81.7612,2400.0
2017-12-06 12:25:00,91.36,91.37,91.28,91.28,8060.0,81.7523,81.7612,81.6807,81.6807,8060.0
2017-12-06 12:30:00,91.28,91.32,91.27,91.31,4600.0,81.6807,81.7165,81.6717,81.7075,4600.0
2017-12-06 12:35:00,91.31,91.35,91.3,91.34,4577.0,81.7075,81.7433,81.6986,81.7344,4577.0
2017-12-06 12:40:00,91.34,91.46,91.34,91.45,5546.0,81.7344,81.8418,81.7344,81.8328,5546.0
2017-12-06 12:45:00,91.45,91.45,91.37,91.43,3225.0,81.8328,81.8328,81.7612,81.8149,3225.0
2017-12-06 12:50:00,91.45,91.45,91.43,91.45,900.0,81.8328,81.8328,81.8149,81.8328,900.0
2017-12-06 12:55:00,91.45,91.45,91.39,91.4,3840.0,81.8328,81.8328,81.7791,81.7881,3840.0
2017-12-06 13:00:00,91.42,91.42,91.38,91.38,2455.0,81.806,81.806,81.7702,81.7702,2455.0
2017-12-06 13:05:00,91.38,91.4,91.38,91.39,3223.0,81.7702,81.7881,81.7702,81.7791,3223.0
2017-12-06 13:10:00,91.4,91.41,91.33,91.33,7094.0,81.7881,81.797,81.7254,81.7254,7094.0
2017-12-06 13:15:00,91.32,91.61,91.3,91.55,15839.0,81.7165,81.976,81.6986,81.9223,15839.0
2017-12-06 13:20:00,91.54,91.54,91.47,91.48,1100.0,81.9134,81.9134,81.8507,81.8597,1100.0
2017-12-06 13:25:00,91.47,91.57,91.47,91.55,6484.0,81.8507,81.9402,81.8507,81.9223,6484.0
2017-12-06 13:30:00,91.59,91.74,91.57,91.74,2400.0,81.9581,82.0923,81.9402,82.0923,2400.0
2017-12-06 13:35:00,91.74,91.79,91.73,91.76,6724.0,82.0923,82.1371,82.0834,82.1102,6724.0
2017-12-06 13:40:00,91.78,91.82,91.73,91.77,4861.0,82.1281,82.1639,82.0834,82.1192,4861.0
2017-12-06 13:45:00,91.78,91.8,91.75,91.8,1500.0,82.1281,82.146,82.1013,82.146,1500.0
2017-12-06 13:50:00,91.82,91.87,91.79,91.85,8480.0,82.1639,82.2087,82.1371,82.1908,8480.0
2017-12-06 13:55:00,91.81,91.81,91.66,91.68,3300.0,82.155,82.155,82.0207,82.0386,3300.0
2017-12-06 14:00:00,91.67,91.74,91.65,91.69,10713.0,82.0297,82.0923,82.0118,82.0476,10713.0
2017-12-06 14:05:00,91.66,91.66,91.58,91.59,1899.0,82.0207,82.0207,81.9491,81.9581,1899.0
2017-12-06 14:10:00,91.6,91.63,91.56,91.56,3669.0,81.967,81.9939,81.9313,81.9313,3669.0
2017-12-06 14:15:00,91.56,91.59,91.52,91.59,3575.0,81.9313,81.9581,81.8955,81.9581,3575.0
2017-12-06 14:20:00,91.59,91.59,91.43,91.48,8094.0,81.9581,81.9581,81.8149,81.8597,8094.0
2017-12-06 14:25:00,91.47,91.55,91.46,91.53,9634.0,81.8507,81.9223,81.8418,81.9044,9634.0
2017-12-06 14:30:00,91.5,91.52,91.49,91.52,3149.0,81.8776,81.8955,81.8686,81.8955,3149.0
2017-12-06 14:35:00,91.53,91.58,91.53,91.53,4277.0,81.9044,81.9491,81.9044,81.9044,4277.0
2017-12-06 14:40:00,91.49,91.5,91.48,91.48,2426.0,81.8686,81.8776,81.8597,81.8597,2426.0
2017-12-06 14:45:00,91.49,91.49,91.47,91.48,3512.0,81.8686,81.8686,81.8507,81.8597,3512.0
2017-12-06 14:50:00,91.48,91.51,91.42,91.44,5894.0,81.8597,81.8865,81.806,81.8239,5894.0
2017-12-06 14:55:00,91.47,91.52,91.47,91.52,2700.0,81.8507,81.8955,81.8507,81.8955,2700.0
2017-12-06 15:00:00,91.49,91.5,91.48,91.48,2538.0,81.8686,81.8776,81.8597,81.8597,2538.0
2017-12-06 15:05:00,91.48,91.53,91.48,91.53,7510.0,81.8597,81.9044,81.8597,81.9044,7510.0
2017-12-06 15:10:00,91.52,91.57,91.52,91.54,12270.0,81.8955,81.9402,81.8955,81.9134,12270.0
2017-12-06 15:15:00,91.54,91.54,91.33,91.36,4406.0,81.9134,81.9134,81.7254,81.7523,4406.0
2017-12-06 15:20:00,91.35,91.36,91.34,91.35,4077.0,81.7433,81.7523,81.7344,81.7433,4077.0
2017-12-06 15:25:00,91.35,91.4,91.35,91.39,8021.0,81.7433,81.7881,81.7433,81.7791,8021.0
2017-12-06 15:30:00,91.38,91.39,91.31,91.31,10231.0,81.7702,81.7791,81.7075,81.7075,10231.0
2017-12-06 15:35:00,91.3,91.36,91.29,91.3,9908.0,81.6986,81.7523,81.6896,81.6986,9908.0
2017-12-06 15:40:00,91.3,91.32,91.22,91.27,12481.0,81.6986,81.7165,81.627,81.6717,12481.0
2017-12-06 15:45:00,91.26,91.32,91.19,91.19,10550.0,81.6628,81.7165,81.6002,81.6002,10550.0
2017-12-06 15:50:00,91.19,91.23,91.15,91.2,16504.0,81.6002,81.636,81.5644,81.6091,16504.0
2017-12-06 15:55:00,91.22,91.3,91.16,91.26,40703.0,81.627,81.6986,81.5733,81.6628,40703.0
2017-12-07 09:30:00,91.09,91.09,91.09,91.09,6043.0,81.5107,81.5107,81.5107,81.5107,6043.0
2017-12-07 09:35:00,91.28,91.44,91.27,91.33,4476.0,81.6807,81.8239,81.6717,81.7254,4476.0
2017-12-07 09:40:00,91.39,91.4,91.11,91.11,3656.0,81.7791,81.7881,81.5286,81.5286,3656.0
2017-12-07 09:45:00,91.16,91.2,91.05,91.08,10063.0,81.5733,81.6091,81.4749,81.5017,10063.0
2017-12-07 09:50:00,91.08,91.08,90.95,90.96,3000.0,81.5017,81.5017,81.3854,81.3944,3000.0
2017-12-07 09:55:00,91.01,91.03,90.95,90.98,4684.0,81.4391,81.457,81.3854,81.4122,4684.0
2017-12-07 10:00:00,90.96,91.0,90.92,90.96,4542.0,81.3944,81.4301,81.3586,81.3944,4542.0
2017-12-07 10:05:00,90.96,91.01,90.87,90.87,2600.0,81.3944,81.4391,81.3138,81.3138,2600.0
2017-12-07 10:10:00,90.88,91.07,90.88,91.02,10549.0,81.3228,81.4928,81.3228,81.448,10549.0
2017-12-07 10:15:00,91.01,91.03,90.86,90.86,9158.0,81.4391,81.457,81.3049,81.3049,9158.0
2017-12-07 10:20:00,90.86,90.96,90.86,90.96,1594.0,81.3049,81.3944,81.3049,81.3944,1594.0
2017-12-07 10:25:00,91.06,91.07,91.06,91.06,720.0,81.4838,81.4928,81.4838,81.4838,720.0
2017-12-07 10:30:00,91.11,91.21,91.11,91.19,2913.0,81.5286,81.6181,81.5286,81.6002,2913.0
2017-12-07 10:35:00,91.2,91.29,91.18,91.29,4597.0,81.6091,81.6896,81.5912,81.6896,4597.0
2017-12-07 10:40:00,91.32,91.4,91.25,91.4,16624.0,81.7165,81.7881,81.6539,81.7881,16624.0
2017-12-07 10:45:00,91.42,91.59,91.35,91.55,9262.0,81.806,81.9581,81.7433,81.9223,9262.0
2017-12-07 10:50:00,91.53,91.53,91.4,91.42,2185.0,81.9044,81.9044,81.7881,81.806,2185.0
2017-12-07 10:55:00,91.38,91.41,91.33,91.33,6176.0,81.7702,81.797,81.7254,81.7254,6176.0
2017-12-07 11:00:00,91.3,91.38,91.29,91.34,4500.0,81.6986,81.7702,81.6896,81.7344,4500.0
2017-12-07 11:05:00,91.32,91.38,91.25,91.31,1776.0,81.7165,81.7702,81.6539,81.7075,1776.0
2017-12-07 11:10:00,91.29,91.39,91.25,91.37,9516.0,81.6896,81.7791,81.6539,81.7612,9516.0
2017-12-07 11:15:00,91.37,91.43,91.33,91.42,6643.0,81.7612,81.8149,81.7254,81.806,6643.0
2017-12-07 11:20:00,91.42,91.49,91.36,91.39,11671.0,81.806,81.8686,81.7523,81.7791,11671.0
2017-12-07 11:25:00,91.39,91.46,91.39,91.46,3106.0,81.7791,81.8418,81.7791,81.8418,3106.0
2017-12-07 11:30:00,91.46,91.7,91.46,91.69,15252.0,81.8418,82.0565,81.8418,82.0476,15252.0
2017-12-07 11:35:00,91.68,91.77,91.66,91.73,20247.0,82.0386,82.1192,82.0207,82.0834,20247.0
2017-12-07 11:40:00,91.74,91.99,91.73,91.99,12693.0,82.0923,82.316,82.0834,82.316,12693.0
2017-12-07 11:45:00,91.96,92.33,91.93,92.15,19975.0,82.2892,82.6203,82.2623,82.4592,19975.0
2017-12-07 11:50:00,92.18,92.25,92.06,92.25,8985.0,82.4861,82.5487,82.3787,82.5487,8985.0
2017-12-07 11:55:00,92.3,92.55,92.26,92.36,28099.0,82.5934,82.8171,82.5576,82.6471,28099.0
2017-12-07 12:00:00,92.28,92.75,92.21,92.44,89993.0,82.5755,82.9961,82.5129,82.7187,89993.0
2017-12-07 12:05:00,92.48,92.98,92.48,92.86,29290.0,82.7545,83.2019,82.7545,83.0945,29290.0
2017-12-07 12:10:00,92.78,93.14,92.74,93.14,35859.0,83.023,83.3451,82.9872,83.3451,35859.0
2017-12-07 12:15:00,93.07,93.33,92.97,93.12,57374.0,83.2825,83.5151,83.193,83.3272,57374.0
2017-12-07 12:20:00,93.13,93.19,92.77,92.91,53379.0,83.3361,83.3898,83.014,83.1393,53379.0
2017-12-07 12:25:00,92.94,93.39,92.87,93.04,45559.0,83.1661,83.5688,83.1035,83.2556,45559.0
2017-12-07 12:30:00,92.89,93.35,92.89,92.95,29215.0,83.1214,83.533,83.1214,83.1751,29215.0
2017-12-07 12:35:00,92.87,92.95,92.72,92.84,18438.0,83.1035,83.1751,82.9693,83.0766,18438.0
2017-12-07 12:40:00,92.8,93.23,92.8,92.96,25827.0,83.0408,83.4256,83.0408,83.184,25827.0
2017-12-07 12:45:00,92.94,92.98,92.77,92.85,35332.0,83.1661,83.2019,83.014,83.0856,35332.0
2017-12-07 12:50:00,92.72,93.14,92.55,92.79,75836.0,82.9693,83.3451,82.8171,83.0319,75836.0
2017-12-07 12:55:00,92.76,92.83,92.48,92.7,44670.0,83.0051,83.0677,82.7545,82.9514,44670.0
2017-12-07 13:00:00,92.65,92.77,92.64,92.75,4200.0,82.9066,83.014,82.8977,82.9961,4200.0
2017-12-07 13:05:00,92.7,92.84,92.68,92.77,10472.0,82.9514,83.0766,82.9335,83.014,10472.0
2017-12-07 13:10:00,92.8,92.97,92.72,92.84,20239.0,83.0408,83.193,82.9693,83.0766,20239.0
2017-12-07 13:15:00,92.81,92.93,92.71,92.9,25500.0,83.0498,83.1572,82.9603,83.1303,25500.0
2017-12-07 13:20:00,92.9,92.94,92.85,92.88,29391.0,83.1303,83.1661,83.0856,83.1124,29391.0
2017-12-07 13:25:00,92.85,92.98,92.8,92.88,45279.0,83.0856,83.2019,83.0408,83.1124,45279.0
2017-12-07 13:30:00,92.86,93.07,92.85,92.93,19611.0,83.0945,83.2825,83.0856,83.1572,19611.0
2017-12-07 13:35:00,92.93,93.29,92.77,92.97,19556.0,83.1572,83.4793,83.014,83.193,19556.0
2017-12-07 13:40:00,93.01,93.26,93.0,93.26,8556.0,83.2288,83.4525,83.2198,83.4525,8556.0
2017-12-07 13:45:00,93.33,93.84,93.16,93.37,21971.0,83.5151,83.9715,83.363,83.5509,21971.0
2017-12-07 13:50:00,93.33,93.59,93.31,93.41,30949.0,83.5151,83.7478,83.4972,83.5867,30949.0
2017-12-07 13:55:00,93.41,93.96,93.41,93.74,28259.0,83.5867,84.0789,83.5867,83.882,28259.0
2017-12-07 14:00:00,93.7,93.79,93.47,93.5,15846.0,83.8462,83.9267,83.6404,83.6672,15846.0
2017-12-07 14:05:00,93.52,93.61,93.39,93.5,18020.0,83.6851,83.7657,83.5688,83.6672,18020.0
2017-12-07 14:10:00,93.5,93.69,93.4,93.4,40071.0,83.6672,83.8373,83.5778,83.5778,40071.0
2017-12-07 14:15:00,93.46,93.83,93.4,93.46,31197.0,83.6314,83.9625,83.5778,83.6314,31197.0
2017-12-07 14:20:00,93.51,93.65,93.48,93.61,14384.0,83.6762,83.8015,83.6493,83.7657,14384.0
2017-12-07 14:25:00,93.6,93.6,93.47,93.53,13588.0,83.7567,83.7567,83.6404,83.6941,13588.0
2017-12-07 14:30:00,93.53,93.53,93.37,93.5,23699.0,83.6941,83.6941,83.5509,83.6672,23699.0
2017-12-07 14:35:00,93.48,93.7,93.43,93.56,24047.0,83.6493,83.8462,83.6046,83.7209,24047.0
2017-12-07 14:40:00,93.56,93.61,93.49,93.54,10230.0,83.7209,83.7657,83.6583,83.703,10230.0
2017-12-07 14:45:00,93.56,93.72,93.5,93.65,12242.0,83.7209,83.8641,83.6672,83.8015,12242.0
2017-12-07 14:50:00,93.65,93.75,93.48,93.56,12132.0,83.8015,83.8909,83.6493,83.7209,12132.0
2017-12-07 14:55:00,93.58,93.61,93.49,93.55,9204.0,83.7388,83.7657,83.6583,83.712,9204.0
2017-12-07 15:00:00,93.56,93.8,93.51,93.61,14435.0,83.7209,83.9357,83.6762,83.7657,14435.0
2017-12-07 15:05:00,93.6,93.63,93.51,93.51,7910.0,83.7567,83.7836,83.6762,83.6762,7910.0
2017-12-07 15:10:00,93.52,93.74,93.52,93.71,12224.0,83.6851,83.882,83.6851,83.8552,12224.0
2017-12-07 15:15:00,93.71,93.74,93.6,93.62,29324.0,83.8552,83.882,83.7567,83.7746,29324.0
2017-12-07 15:20:00,93.62,93.63,93.52,93.56,13498.0,83.7746,83.7836,83.6851,83.7209,13498.0
2017-12-07 15:25:00,93.54,93.66,93.52,93.6,40430.0,83.703,83.8104,83.6851,83.7567,40430.0
2017-12-07 15:30:00,93.6,93.61,93.16,93.16,22929.0,83.7567,83.7657,83.363,83.363,22929.0
2017-12-07 15:35:00,93.21,93.35,93.16,93.27,31291.0,83.4077,83.533,83.363,83.4614,31291.0
2017-12-07 15:40:00,93.3,93.36,93.09,93.13,38926.0,83.4883,83.542,83.3004,83.3361,38926.0
2017-12-07 15:45:00,93.11,93.2,92.92,92.92,48967.0,83.3182,83.3988,83.1482,83.1482,48967.0
2017-12-07 15:50:00,92.89,93.02,92.83,92.85,42624.0,83.1214,83.2377,83.0677,83.0856,42624.0
2017-12-07 15:55:00,92.85,92.9,92.75,92.8,135193.0,83.0856,83.1303,82.9961,83.0408,135193.0
2017-12-08 09:30:00,93.47,93.73,92.82,93.09,32288.0,83.6404,83.873,83.0587,83.3004,32288.0
2017-12-08 09:35:00,93.25,93.38,93.17,93.27,7122.0,83.4435,83.5599,83.3719,83.4614,7122.0
2017-12-08 09:40:00,93.27,93.44,93.25,93.44,4844.0,83.4614,83.6135,83.4435,83.6135,4844.0
2017-12-08 09:45:00,93.43,93.6,93.34,93.4,11925.0,83.6046,83.7567,83.5241,83.5778,11925.0
2017-12-08 09:50:00,93.48,93.55,93.19,93.23,7032.0,83.6493,83.712,83.3898,83.4256,7032.0
2017-12-08 09:55:00,93.2,93.2,93.0,93.05,9646.0,83.3988,83.3988,83.2198,83.2646,9646.0
2017-12-08 10:00:00,92.97,93.05,92.87,93.05,6539.0,83.193,83.2646,83.1035,83.2646,6539.0
2017-12-08 10:05:00,93.05,93.16,92.95,92.99,6736.0,83.2646,83.363,83.1751,83.2109,6736.0
2017-12-08 10:10:00,93.01,93.03,92.79,93.02,29196.0,83.2288,83.2467,83.0319,83.2377,29196.0
2017-12-08 10:15:00,93.0,93.09,92.94,93.05,21871.0,83.2198,83.3004,83.1661,83.2646,21871.0
2017-12-08 10:20:00,93.05,93.11,92.95,93.03,8582.0,83.2646,83.3182,83.1751,83.2467,8582.0
2017-12-08 10:25:00,92.99,93.14,92.94,93.07,13860.0,83.2109,83.3451,83.1661,83.2825,13860.0
2017-12-08 10:30:00,93.1,93.13,92.97,93.0,10913.0,83.3093,83.3361,83.193,83.2198,10913.0
2017-12-08 10:35:00,93.02,93.07,92.98,92.98,6937.0,83.2377,83.2825,83.2019,83.2019,6937.0
2017-12-08 10:40:00,92.98,93.05,92.9,93.05,3708.0,83.2019,83.2646,83.1303,83.2646,3708.0
2017-12-08 10:45:00,93.05,93.08,92.99,93.05,6045.0,83.2646,83.2914,83.2109,83.2646,6045.0
2017-12-08 10:50:00,93.05,93.16,92.9,93.07,15533.0,83.2646,83.363,83.1303,83.2825,15533.0
2017-12-08 10:55:00,93.06,93.11,92.98,92.98,8184.0,83.2735,83.3182,83.2019,83.2019,8184.0
2017-12-08 11:00:00,93.02,93.04,92.96,93.02,10506.0,83.2377,83.2556,83.184,83.2377,10506.0
2017-12-08 11:05:00,93.0,93.1,92.98,93.08,44468.0,83.2198,83.3093,83.2019,83.2914,44468.0
2017-12-08 11:10:00,93.09,93.1,93.05,93.08,9196.0,83.3004,83.3093,83.2646,83.2914,9196.0
2017-12-08 11:15:00,93.1,93.1,92.96,93.07,31142.0,83.3093,83.3093,83.184,83.2825,31142.0
2017-12-08 11:20:00,93.08,93.1,93.05,93.06,7193.0,83.2914,83.3093,83.2646,83.2735,7193.0
2017-12-08 11:25:00,93.08,93.08,92.95,92.95,5409.0,83.2914,83.2914,83.1751,83.1751,5409.0
2017-12-08 11:30:00,92.94,93.01,92.89,92.94,14441.0,83.1661,83.2288,83.1214,83.1661,14441.0
2017-12-08 11:35:00,92.91,92.96,92.89,92.92,24549.0,83.1393,83.184,83.1214,83.1482,24549.0
2017-12-08 11:40:00,92.85,92.89,92.75,92.76,3360.0,83.0856,83.1214,82.9961,83.0051,3360.0
2017-12-08 11:45:00,92.71,92.76,92.69,92.7,6035.0,82.9603,83.0051,82.9424,82.9514,6035.0
2017-12-08 11:50:00,92.73,92.73,92.58,92.61,10169.0,82.9782,82.9782,82.844,82.8708,10169.0
2017-12-08 11:55:00,92.56,92.75,92.56,92.73,5945.0,82.8261,82.9961,82.8261,82.9782,5945.0
2017-12-08 12:00:00,92.75,92.75,92.7,92.7,3951.0,82.9961,82.9961,82.9514,82.9514,3951.0
2017-12-08 12:05:00,92.71,92.86,92.69,92.86,6011.0,82.9603,83.0945,82.9424,83.0945,6011.0
2017-12-08 12:10:00,92.83,92.88,92.79,92.88,4638.0,83.0677,83.1124,83.0319,83.1124,4638.0
2017-12-08 12:15:00,92.84,92.93,92.84,92.9,7358.0,83.0766,83.1572,83.0766,83.1303,7358.0
2017-12-08 12:20:00,92.86,92.93,92.84,92.93,5964.0,83.0945,83.1572,83.0766,83.1572,5964.0
2017-12-08 12:25:00,92.92,93.05,92.91,93.05,2380.0,83.1482,83.2646,83.1393,83.2646,2380.0
2017-12-08 12:30:00,93.02,93.05,92.94,93.02,8946.0,83.2377,83.2646,83.1661,83.2377,8946.0
2017-12-08 12:35:00,93.02,93.03,92.9,92.92,5722.0,83.2377,83.2467,83.1303,83.1482,5722.0
2017-12-08 12:40:00,92.92,93.05,92.89,92.9,15329.0,83.1482,83.2646,83.1214,83.1303,15329.0
2017-12-08 12:45:00,92.93,92.95,92.81,92.84,28952.0,83.1572,83.1751,83.0498,83.0766,28952.0
2017-12-08 12:50:00,92.84,92.88,92.69,92.69,15800.0,83.0766,83.1124,82.9424,82.9424,15800.0
2017-12-08 12:55:00,92.69,92.72,92.59,92.63,13701.0,82.9424,82.9693,82.8529,82.8887,13701.0
2017-12-08 13:00:00,92.63,92.71,92.61,92.71,5705.0,82.8887,82.9603,82.8708,82.9603,5705.0
2017-12-08 13:05:00,92.71,92.73,92.61,92.66,5181.0,82.9603,82.9782,82.8708,82.9156,5181.0
2017-12-08 13:10:00,92.65,92.73,92.64,92.73,4128.0,82.9066,82.9782,82.8977,82.9782,4128.0
2017-12-08 13:15:00,92.7,92.98,92.66,92.66,11262.0,82.9514,83.2019,82.9156,82.9156,11262.0
2017-12-08 13:20:00,92.67,92.86,92.67,92.78,5548.0,82.9245,83.0945,82.9245,83.023,5548.0
2017-12-08 13:25:00,92.76,92.78,92.7,92.74,6375.0,83.0051,83.023,82.9514,82.9872,6375.0
2017-12-08 13:30:00,92.78,92.78,92.66,92.78,6813.0,83.023,83.023,82.9156,83.023,6813.0
2017-12-08 13:35:00,92.8,92.8,92.59,92.65,7002.0,83.0408,83.0408,82.8529,82.9066,7002.0
2017-12-08 13:40:00,92.65,92.72,92.58,92.58,10980.0,82.9066,82.9693,82.844,82.844,10980.0
2017-12-08 13:45:00,92.62,93.03,92.56,92.6,23220.0,82.8798,83.2467,82.8261,82.8619,23220.0
2017-12-08 13:50:00,92.6,92.71,92.6,92.66,6443.0,82.8619,82.9603,82.8619,82.9156,6443.0
2017-12-08 13:55:00,92.66,92.66,92.6,92.63,7600.0,82.9156,82.9156,82.8619,82.8887,7600.0
2017-12-08 14:00:00,92.6,92.61,92.49,92.53,7627.0,82.8619,82.8708,82.7635,82.7992,7627.0
2017-12-08 14:05:00,92.53,92.69,92.49,92.49,10757.0,82.7992,82.9424,82.7635,82.7635,10757.0
2017-12-08 14:10:00,92.49,92.62,92.48,92.58,8376.0,82.7635,82.8798,82.7545,82.844,8376.0
2017-12-08 14:15:00,92.57,92.57,92.43,92.44,11257.0,82.835,82.835,82.7098,82.7187,11257.0
2017-12-08 14:20:00,92.41,92.45,92.3,92.31,4965.0,82.6919,82.7277,82.5934,82.6024,4965.0
2017-12-08 14:25:00,92.29,92.36,92.28,92.33,4635.0,82.5845,82.6471,82.5755,82.6203,4635.0
2017-12-08 14:30:00,92.33,92.52,92.3,92.52,8072.0,82.6203,82.7903,82.5934,82.7903,8072.0
2017-12-08 14:35:00,92.52,92.57,92.45,92.48,10253.0,82.7903,82.835,82.7277,82.7545,10253.0
2017-12-08 14:40:00,92.45,92.49,92.4,92.49,8299.0,82.7277,82.7635,82.6829,82.7635,8299.0
2017-12-08 14:45:00,92.48,92.55,92.45,92.5,4530.0,82.7545,82.8171,82.7277,82.7724,4530.0
2017-12-08 14:50:00,92.46,92.53,92.41,92.43,5305.0,82.7366,82.7992,82.6919,82.7098,5305.0
2017-12-08 14:55:00,92.41,92.5,92.36,92.39,11988.0,82.6919,82.7724,82.6471,82.674,11988.0
2017-12-08 15:00:00,92.37,92.42,92.3,92.37,13967.0,82.6561,82.7008,82.5934,82.6561,13967.0
2017-12-08 15:05:00,92.38,92.38,92.17,92.25,10154.0,82.665,82.665,82.4771,82.5487,10154.0
2017-12-08 15:10:00,92.26,92.38,92.23,92.36,6112.0,82.5576,82.665,82.5308,82.6471,6112.0
2017-12-08 15:15:00,92.36,92.36,92.24,92.3,6013.0,82.6471,82.6471,82.5397,82.5934,6013.0
2017-12-08 15:20:00,92.31,92.44,92.28,92.43,6430.0,82.6024,82.7187,82.5755,82.7098,6430.0
2017-12-08 15:25:00,92.43,92.57,92.42,92.54,13542.0,82.7098,82.835,82.7008,82.8082,13542.0
2017-12-08 15:30:00,92.52,92.59,92.42,92.45,23671.0,82.7903,82.8529,82.7008,82.7277,23671.0
2017-12-08 15:35:00,92.46,92.55,92.45,92.48,16715.0,82.7366,82.8171,82.7277,82.7545,16715.0
2017-12-08 15:40:00,92.48,92.48,92.4,92.42,17205.0,82.7545,82.7545,82.6829,82.7008,17205.0
2017-12-08 15:45:00,92.4,92.45,92.35,92.36,15672.0,82.6829,82.7277,82.6382,82.6471,15672.0
2017-12-08 15:50:00,92.39,92.47,92.38,92.45,39458.0,82.674,82.7456,82.665,82.7277,39458.0
2017-12-08 15:55:00,92.45,92.53,92.43,92.53,54454.0,82.7277,82.7992,82.7098,82.7992,54454.0
2017-12-11 09:30:00,92.32,92.6,92.32,92.59,11199.0,82.6113,82.8619,82.6113,82.8529,11199.0
2017-12-11 09:35:00,92.73,92.73,92.6,92.73,1405.0,82.9782,82.9782,82.8619,82.9782,1405.0
2017-12-11 09:40:00,92.54,92.76,92.25,92.25,3045.0,82.8082,83.0051,82.5487,82.5487,3045.0
2017-12-11 09:45:00,92.35,92.39,92.14,92.26,15223.0,82.6382,82.674,82.4503,82.5576,15223.0
2017-12-11 09:50:00,92.26,92.31,92.12,92.12,6946.0,82.5576,82.6024,82.4324,82.4324,6946.0
2017-12-11 09:55:00,92.21,92.21,92.01,92.16,4405.0,82.5129,82.5129,82.3339,82.4682,4405.0
2017-12-11 10:00:00,92.2,92.27,92.13,92.23,6641.0,82.5039,82.5666,82.4413,82.5308,6641.0
2017-12-11 10:05:00,92.17,92.17,92.01,92.04,4212.0,82.4771,82.4771,82.3339,82.3608,4212.0
2017-12-11 10:10:00,92.09,92.1,91.96,91.97,5869.0,82.4055,82.4145,82.2892,82.2981,5869.0
2017-12-11 10:15:00,91.97,92.06,91.94,92.06,3250.0,82.2981,82.3787,82.2713,82.3787,3250.0
2017-12-11 10:20:00,92.06,92.11,92.01,92.11,4443.0,82.3787,82.4234,82.3339,82.4234,4443.0
2017-12-11 10:25:00,92.1,92.36,92.1,92.32,2515.0,82.4145,82.6471,82.4145,82.6113,2515.0
2017-12-11 10:30:00,92.33,92.35,92.19,92.19,8466.0,82.6203,82.6382,82.495,82.495,8466.0
2017-12-11 10:35:00,92.17,92.24,92.09,92.2,10389.0,82.4771,82.5397,82.4055,82.5039,10389.0
2017-12-11 10:40:00,92.24,92.38,92.24,92.35,3207.0,82.5397,82.665,82.5397,82.6382,3207.0
2017-12-11 10:45:00,92.36,92.47,92.33,92.47,5429.0,82.6471,82.7456,82.6203,82.7456,5429.0
2017-12-11 10:50:00,92.47,92.47,92.35,92.43,5591.0,82.7456,82.7456,82.6382,82.7098,5591.0
2017-12-11 10:55:00,92.48,92.52,92.32,92.32,3800.0,82.7545,82.7903,82.6113,82.6113,3800.0
2017-12-11 11:00:00,92.35,92.41,92.32,92.34,2610.0,82.6382,82.6919,82.6113,82.6292,2610.0
2017-12-11 11:05:00,92.39,92.39,92.33,92.39,2932.0,82.674,82.674,82.6203,82.674,2932.0
2017-12-11 11:10:00,92.41,92.44,92.4,92.44,1925.0,82.6919,82.7187,82.6829,82.7187,1925.0
2017-12-11 11:15:00,92.42,92.47,92.42,92.42,1670.0,82.7008,82.7456,82.7008,82.7008,1670.0
2017-12-11 11:20:00,92.44,92.5,92.43,92.48,3593.0,82.7187,82.7724,82.7098,82.7545,3593.0
2017-12-11 11:25:00,92.48,92.51,92.41,92.48,7526.0,82.7545,82.7813,82.6919,82.7545,7526.0
2017-12-11 11:30:00,92.49,92.51,92.34,92.37,16900.0,82.7635,82.7813,82.6292,82.6561,16900.0
2017-12-11 11:35:00,92.35,92.42,92.34,92.36,4298.0,82.6382,82.7008,82.6292,82.6471,4298.0
2017-12-11 11:40:00,92.39,92.41,92.28,92.28,30613.0,82.674,82.6919,82.5755,82.5755,30613.0
2017-12-11 11:45:00,92.3,92.48,92.29,92.47,5718.0,82.5934,82.7545,82.5845,82.7456,5718.0
2017-12-11 11:50:00,92.43,92.64,92.4,92.4,33974.0,82.7098,82.8977,82.6829,82.6829,33974.0
2017-12-11 11:55:00,92.41,92.51,92.41,92.49,3865.0,82.6919,82.7813,82.6919,82.7635,3865.0
2017-12-11 12:00:00,92.48,92.51,92.31,92.38,11951.0,82.7545,82.7813,82.6024,82.665,11951.0
2017-12-11 12:05:00,92.41,92.46,92.15,92.24,18944.0,82.6919,82.7366,82.4592,82.5397,18944.0
2017-12-11 12:10:00,92.32,92.44,92.2,92.44,10567.0,82.6113,82.7187,82.5039,82.7187,10567.0
2017-12-11 12:15:00,92.42,92.61,92.38,92.46,14059.0,82.7008,82.8708,82.665,82.7366,14059.0
2017-12-11 12:20:00,92.49,92.49,92.43,92.44,1265.0,82.7635,82.7635,82.7098,82.7187,1265.0
2017-12-11 12:25:00,92.41,92.52,92.41,92.45,7351.0,82.6919,82.7903,82.6919,82.7277,7351.0
2017-12-11 12:30:00,92.45,92.6,92.44,92.57,10440.0,82.7277,82.8619,82.7187,82.835,10440.0
2017-12-11 12:35:00,92.6,92.64,92.44,92.45,4865.0,82.8619,82.8977,82.7187,82.7277,4865.0
2017-12-11 12:40:00,92.44,92.71,92.44,92.66,5287.0,82.7187,82.9603,82.7187,82.9156,5287.0
2017-12-11 12:45:00,92.58,92.58,92.5,92.51,1838.0,82.844,82.844,82.7724,82.7813,1838.0
2017-12-11 12:50:00,92.44,92.52,92.36,92.52,3304.0,82.7187,82.7903,82.6471,82.7903,3304.0
2017-12-11 12:55:00,92.46,92.51,92.44,92.48,2373.0,82.7366,82.7813,82.7187,82.7545,2373.0
2017-12-11 13:00:00,92.45,92.45,92.35,92.43,2075.0,82.7277,82.7277,82.6382,82.7098,2075.0
2017-12-11 13:05:00,92.44,92.53,92.42,92.53,1912.0,82.7187,82.7992,82.7008,82.7992,1912.0
2017-12-11 13:10:00,92.53,92.53,92.41,92.45,2900.0,82.7992,82.7992,82.6919,82.7277,2900.0
2017-12-11 13:15:00,92.49,92.49,92.46,92.49,1714.0,82.7635,82.7635,82.7366,82.7635,1714.0
2017-12-11 13:20:00,92.47,92.51,92.42,92.48,2866.0,82.7456,82.7813,82.7008,82.7545,2866.0
2017-12-11 13:25:00,92.48,92.6,92.45,92.56,18099.0,82.7545,82.8619,82.7277,82.8261,18099.0
2017-12-11 13:30:00,92.52,92.53,92.47,92.48,2801.0,82.7903,82.7992,82.7456,82.7545,2801.0
2017-12-11 13:35:00,92.45,92.59,92.44,92.44,17197.0,82.7277,82.8529,82.7187,82.7187,17197.0
2017-12-11 13:40:00,92.44,92.46,92.41,92.45,3844.0,82.7187,82.7366,82.6919,82.7277,3844.0
2017-12-11 13:45:00,92.43,92.43,92.26,92.3,4269.0,82.7098,82.7098,82.5576,82.5934,4269.0
2017-12-11 13:50:00,92.34,92.43,92.27,92.42,5290.0,82.6292,82.7098,82.5666,82.7008,5290.0
2017-12-11 13:55:00,92.41,92.41,92.37,92.38,2650.0,82.6919,82.6919,82.6561,82.665,2650.0
2017-12-11 14:00:00,92.37,92.5,92.36,92.48,6138.0,82.6561,82.7724,82.6471,82.7545,6138.0
2017-12-11 14:05:00,92.5,92.52,92.47,92.51,8258.0,82.7724,82.7903,82.7456,82.7813,8258.0
2017-12-11 14:10:00,92.52,92.52,92.37,92.37,15771.0,82.7903,82.7903,82.6561,82.6561,15771.0
2017-12-11 14:15:00,92.4,92.4,92.34,92.4,3647.0,82.6829,82.6829,82.6292,82.6829,3647.0
2017-12-11 14:20:00,92.41,92.45,92.35,92.42,4783.0,82.6919,82.7277,82.6382,82.7008,4783.0
2017-12-11 14:25:00,92.43,92.46,92.33,92.35,3350.0,82.7098,82.7366,82.6203,82.6382,3350.0
2017-12-11 14:30:00,92.36,92.53,92.3,92.38,10633.0,82.6471,82.7992,82.5934,82.665,10633.0
2017-12-11 14:35:00,92.44,92.51,92.41,92.49,18076.0,82.7187,82.7813,82.6919,82.7635,18076.0
2017-12-11 14:40:00,92.45,92.46,92.4,92.42,3943.0,82.7277,82.7366,82.6829,82.7008,3943.0
2017-12-11 14:45:00,92.41,92.59,92.41,92.59,24500.0,82.6919,82.8529,82.6919,82.8529,24500.0
2017-12-11 14:50:00,92.53,92.55,92.46,92.52,3730.0,82.7992,82.8171,82.7366,82.7903,3730.0
2017-12-11 14:55:00,92.54,92.61,92.51,92.54,7655.0,82.8082,82.8708,82.7813,82.8082,7655.0
2017-12-11 15:00:00,92.52,92.58,92.5,92.58,6565.0,82.7903,82.844,82.7724,82.844,6565.0
2017-12-11 15:05:00,92.56,92.57,92.51,92.52,6615.0,82.8261,82.835,82.7813,82.7903,6615.0
2017-12-11 15:10:00,92.52,92.58,92.43,92.53,20370.0,82.7903,82.844,82.7098,82.7992,20370.0
2017-12-11 15:15:00,92.54,92.54,92.35,92.4,9936.0,82.8082,82.8082,82.6382,82.6829,9936.0
2017-12-11 15:20:00,92.44,92.44,92.4,92.41,4533.0,82.7187,82.7187,82.6829,82.6919,4533.0
2017-12-11 15:25:00,92.4,92.41,92.35,92.37,14334.0,82.6829,82.6919,82.6382,82.6561,14334.0
2017-12-11 15:30:00,92.36,92.36,92.28,92.28,9773.0,82.6471,82.6471,82.5755,82.5755,9773.0
2017-12-11 15:35:00,92.29,92.34,92.28,92.33,11656.0,82.5845,82.6292,82.5755,82.6203,11656.0
2017-12-11 15:40:00,92.33,92.33,92.22,92.22,21488.0,82.6203,82.6203,82.5218,82.5218,21488.0
2017-12-11 15:45:00,92.22,92.32,92.22,92.3,29716.0,82.5218,82.6113,82.5218,82.5934,29716.0
2017-12-11 15:50:00,92.3,92.35,92.28,92.33,34448.0,82.5934,82.6382,82.5755,82.6203,34448.0
2017-12-11 15:55:00,92.33,92.33,92.27,92.3,76855.0,82.6203,82.6203,82.5666,82.5934,76855.0
2017-12-12 09:30:00,92.42,92.55,91.83,91.96,19464.0,82.7008,82.8171,82.1729,82.2892,19464.0
2017-12-12 09:35:00,91.83,92.21,91.82,92.08,4154.0,82.1729,82.5129,82.1639,82.3966,4154.0
2017-12-12 09:40:00,92.08,92.13,91.98,92.08,24756.0,82.3966,82.4413,82.3071,82.3966,24756.0
2017-12-12 09:45:00,92.08,92.11,92.03,92.06,945.0,82.3966,82.4234,82.3518,82.3787,945.0
2017-12-12 09:50:00,92.06,92.17,92.05,92.15,7082.0,82.3787,82.4771,82.3697,82.4592,7082.0
2017-12-12 09:55:00,92.09,92.12,91.93,91.95,5962.0,82.4055,82.4324,82.2623,82.2802,5962.0
2017-12-12 10:00:00,92.03,92.16,91.98,92.16,3100.0,82.3518,82.4682,82.3071,82.4682,3100.0
2017-12-12 10:05:00,92.2,92.24,92.0,92.0,6100.0,82.5039,82.5397,82.325,82.325,6100.0
2017-12-12 10:10:00,91.99,92.13,91.99,92.13,1900.0,82.316,82.4413,82.316,82.4413,1900.0
2017-12-12 10:15:00,92.09,92.24,92.09,92.24,2196.0,82.4055,82.5397,82.4055,82.5397,2196.0
2017-12-12 10:20:00,92.24,92.38,92.22,92.22,8596.0,82.5397,82.665,82.5218,82.5218,8596.0
2017-12-12 10:25:00,92.18,92.22,92.09,92.21,3380.0,82.4861,82.5218,82.4055,82.5129,3380.0
2017-12-12 10:30:00,92.23,92.41,92.16,92.39,4132.0,82.5308,82.6919,82.4682,82.674,4132.0
2017-12-12 10:35:00,92.42,92.47,92.35,92.45,3640.0,82.7008,82.7456,82.6382,82.7277,3640.0
2017-12-12 10:40:00,92.5,92.53,92.39,92.39,2800.0,82.7724,82.7992,82.674,82.674,2800.0
2017-12-12 10:45:00,92.4,92.55,92.4,92.55,4013.0,82.6829,82.8171,82.6829,82.8171,4013.0
2017-12-12 10:50:00,92.55,92.6,92.47,92.53,7070.0,82.8171,82.8619,82.7456,82.7992,7070.0
2017-12-12 10:55:00,92.54,92.67,92.54,92.55,5000.0,82.8082,82.9245,82.8082,82.8171,5000.0
2017-12-12 11:00:00,92.61,92.8,92.61,92.67,10768.0,82.8708,83.0408,82.8708,82.9245,10768.0
2017-12-12 11:05:00,92.69,92.76,92.65,92.72,3959.0,82.9424,83.0051,82.9066,82.9693,3959.0
2017-12-12 11:10:00,92.75,92.8,92.72,92.76,3430.0,82.9961,83.0408,82.9693,83.0051,3430.0
2017-12-12 11:15:00,92.75,92.79,92.63,92.79,6443.0,82.9961,83.0319,82.8887,83.0319,6443.0
2017-12-12 11:20:00,92.75,92.89,92.57,92.74,14159.0,82.9961,83.1214,82.835,82.9872,14159.0
2017-12-12 11:25:00,92.75,92.88,92.63,92.82,5631.0,82.9961,83.1124,82.8887,83.0587,5631.0
2017-12-12 11:30:00,92.84,92.95,92.82,92.95,3217.0,83.0766,83.1751,83.0587,83.1751,3217.0
2017-12-12 11:35:00,92.96,92.96,92.76,92.81,8734.0,83.184,83.184,83.0051,83.0498,8734.0
2017-12-12 11:40:00,92.81,92.9,92.81,92.83,3528.0,83.0498,83.1303,83.0498,83.0677,3528.0
2017-12-12 11:45:00,92.89,92.96,92.86,92.92,4492.0,83.1214,83.184,83.0945,83.1482,4492.0
2017-12-12 11:50:00,92.94,93.04,92.92,92.98,2860.0,83.1661,83.2556,83.1482,83.2019,2860.0
2017-12-12 11:55:00,93.0,93.14,92.99,93.14,3471.0,83.2198,83.3451,83.2109,83.3451,3471.0
2017-12-12 12:00:00,93.16,93.16,93.05,93.08,4362.0,83.363,83.363,83.2646,83.2914,4362.0
2017-12-12 12:05:00,93.06,93.08,92.92,92.95,4790.0,83.2735,83.2914,83.1482,83.1751,4790.0
2017-12-12 12:10:00,92.94,93.02,92.9,93.02,3088.0,83.1661,83.2377,83.1303,83.2377,3088.0
2017-12-12 12:15:00,93.02,93.11,93.0,93.1,3179.0,83.2377,83.3182,83.2198,83.3093,3179.0
2017-12-12 12:20:00,93.12,93.15,93.12,93.15,3261.0,83.3272,83.354,83.3272,83.354,3261.0
2017-12-12 12:25:00,93.14,93.17,93.07,93.09,4398.0,83.3451,83.3719,83.2825,83.3004,4398.0
2017-12-12 12:30:00,93.05,93.06,92.97,93.01,8235.0,83.2646,83.2735,83.193,83.2288,8235.0
2017-12-12 12:35:00,92.99,93.2,92.87,93.19,18618.0,83.2109,83.3988,83.1035,83.3898,18618.0
2017-12-12 12:40:00,93.19,93.19,93.12,93.14,1296.0,83.3898,83.3898,83.3272,83.3451,1296.0
2017-12-12 12:45:00,93.12,93.24,93.12,93.21,4682.0,83.3272,83.4346,83.3272,83.4077,4682.0
2017-12-12 12:50:00,93.21,93.24,93.17,93.22,2729.0,83.4077,83.4346,83.3719,83.4167,2729.0
2017-12-12 12:55:00,93.22,93.34,93.22,93.28,3163.0,83.4167,83.5241,83.4167,83.4704,3163.0
2017-12-12 13:00:00,93.27,93.34,93.26,93.33,3307.0,83.4614,83.5241,83.4525,83.5151,3307.0
2017-12-12 13:05:00,93.33,93.38,93.33,93.36,4428.0,83.5151,83.5599,83.5151,83.542,4428.0
2017-12-12 13:10:00,93.35,93.41,93.35,93.39,4269.0,83.533,83.5867,83.533,83.5688,4269.0
2017-12-12 13:15:00,93.39,93.45,93.38,93.42,4937.0,83.5688,83.6225,83.5599,83.5956,4937.0
2017-12-12 13:20:00,93.4,93.43,93.39,93.43,1684.0,83.5778,83.6046,83.5688,83.6046,1684.0
2017-12-12 13:25:00,93.44,93.45,93.39,93.43,5564.0,83.6135,83.6225,83.5688,83.6046,5564.0
2017-12-12 13:30:00,93.42,93.44,93.39,93.42,2786.0,83.5956,83.6135,83.5688,83.5956,2786.0
2017-12-12 13:35:00,93.42,93.49,93.4,93.49,2284.0,83.5956,83.6583,83.5778,83.6583,2284.0
2017-12-12 13:40:00,93.5,93.53,93.48,93.53,7978.0,83.6672,83.6941,83.6493,83.6941,7978.0
2017-12-12 13:45:00,93.54,93.56,93.44,93.45,9546.0,83.703,83.7209,83.6135,83.6225,9546.0
2017-12-12 13:50:00,93.47,93.5,93.46,93.46,9241.0,83.6404,83.6672,83.6314,83.6314,9241.0
2017-12-12 13:55:00,93.47,93.61,93.46,93.59,7827.0,83.6404,83.7657,83.6314,83.7478,7827.0
2017-12-12 14:00:00,93.59,93.62,93.52,93.62,4605.0,83.7478,83.7746,83.6851,83.7746,4605.0
2017-12-12 14:05:00,93.62,93.64,93.61,93.64,4920.0,83.7746,83.7925,83.7657,83.7925,4920.0
2017-12-12 14:10:00,93.63,93.7,93.61,93.63,9033.0,83.7836,83.8462,83.7657,83.7836,9033.0
2017-12-12 14:15:00,93.59,93.66,93.57,93.64,6992.0,83.7478,83.8104,83.7299,83.7925,6992.0
2017-12-12 14:20:00,93.63,93.7,93.62,93.67,7284.0,83.7836,83.8462,83.7746,83.8194,7284.0
2017-12-12 14:25:00,93.67,93.68,93.65,93.66,3532.0,83.8194,83.8283,83.8015,83.8104,3532.0
2017-12-12 14:30:00,93.62,93.64,93.62,93.63,1400.0,83.7746,83.7925,83.7746,83.7836,1400.0
2017-12-12 14:35:00,93.62,93.62,93.57,93.58,4260.0,83.7746,83.7746,83.7299,83.7388,4260.0
2017-12-12 14:40:00,93.57,93.75,93.52,93.68,12567.0,83.7299,83.8909,83.6851,83.8283,12567.0
2017-12-12 14:45:00,93.67,93.77,93.65,93.73,11244.0,83.8194,83.9088,83.8015,83.873,11244.0
2017-12-12 14:50:00,93.73,93.78,93.72,93.78,3765.0,83.873,83.9178,83.8641,83.9178,3765.0
2017-12-12 14:55:00,93.78,93.92,93.78,93.92,8772.0,83.9178,84.0431,83.9178,84.0431,8772.0
2017-12-12 15:00:00,93.91,93.94,93.87,93.94,12370.0,84.0341,84.061,83.9983,84.061,12370.0
2017-12-12 15:05:00,93.91,93.95,93.88,93.89,8414.0,84.0341,84.0699,84.0073,84.0162,8414.0
2017-12-12 15:10:00,93.9,93.9,93.84,93.84,2500.0,84.0252,84.0252,83.9715,83.9715,2500.0
2017-12-12 15:15:00,93.84,93.86,93.76,93.77,9160.0,83.9715,83.9894,83.8999,83.9088,9160.0
2017-12-12 15:20:00,93.78,93.8,93.75,93.8,5099.0,83.9178,83.9357,83.8909,83.9357,5099.0
2017-12-12 15:25:00,93.8,93.81,93.74,93.74,14415.0,83.9357,83.9446,83.882,83.882,14415.0
2017-12-12 15:30:00,93.73,93.74,93.56,93.58,13820.0,83.873,83.882,83.7209,83.7388,13820.0
2017-12-12 15:35:00,93.58,93.6,93.5,93.52,18143.0,83.7388,83.7567,83.6672,83.6851,18143.0
2017-12-12 15:40:00,93.5,93.56,93.48,93.54,18624.0,83.6672,83.7209,83.6493,83.703,18624.0
2017-12-12 15:45:00,93.54,93.54,93.47,93.5,29140.0,83.703,83.703,83.6404,83.6672,29140.0
2017-12-12 15:50:00,93.5,93.5,93.36,93.39,32331.0,83.6672,83.6672,83.542,83.5688,32331.0
2017-12-12 15:55:00,93.37,93.41,93.34,93.38,65309.0,83.5509,83.5867,83.5241,83.5599,65309.0
2017-12-13 09:30:00,93.31,93.47,93.0,93.0,12516.0,83.4972,83.6404,83.2198,83.2198,12516.0
2017-12-13 09:35:00,93.1,93.42,93.1,93.27,7934.0,83.3093,83.5956,83.3093,83.4614,7934.0
2017-12-13 09:40:00,93.3,93.66,93.18,93.64,8355.0,83.4883,83.8104,83.3809,83.7925,8355.0
2017-12-13 09:45:00,93.61,93.73,93.43,93.59,42527.0,83.7657,83.873,83.6046,83.7478,42527.0
2017-12-13 09:50:00,93.61,93.64,93.41,93.45,13469.0,83.7657,83.7925,83.5867,83.6225,13469.0
2017-12-13 09:55:00,93.47,93.53,93.41,93.46,4557.0,83.6404,83.6941,83.5867,83.6314,4557.0
2017-12-13 10:00:00,93.44,93.88,93.38,93.75,13423.0,83.6135,84.0073,83.5599,83.8909,13423.0
2017-12-13 10:05:00,93.83,93.94,93.76,93.94,6141.0,83.9625,84.061,83.8999,84.061,6141.0
2017-12-13 10:10:00,93.96,94.24,93.94,94.13,10881.0,84.0789,84.3294,84.061,84.231,10881.0
2017-12-13 10:15:00,94.09,94.19,94.01,94.01,4102.0,84.1952,84.2847,84.1236,84.1236,4102.0
2017-12-13 10:20:00,94.04,94.04,93.98,93.98,2015.0,84.1504,84.1504,84.0968,84.0968,2015.0
2017-12-13 10:25:00,94.01,94.14,94.0,94.11,14752.0,84.1236,84.2399,84.1147,84.2131,14752.0
2017-12-13 10:30:00,94.16,94.17,94.1,94.11,7337.0,84.2578,84.2668,84.2041,84.2131,7337.0
2017-12-13 10:35:00,94.06,94.31,94.06,94.31,9892.0,84.1683,84.3921,84.1683,84.3921,9892.0
2017-12-13 10:40:00,94.3,94.44,94.3,94.44,3670.0,84.3831,84.5084,84.3831,84.5084,3670.0
2017-12-13 10:45:00,94.44,94.45,94.29,94.32,7021.0,84.5084,84.5173,84.3742,84.401,7021.0
2017-12-13 10:50:00,94.33,94.37,94.3,94.36,6112.0,84.41,84.4457,84.3831,84.4368,6112.0
2017-12-13 10:55:00,94.34,94.34,94.28,94.31,6782.0,84.4189,84.4189,84.3652,84.3921,6782.0
2017-12-13 11:00:00,94.33,94.34,94.19,94.28,12387.0,84.41,84.4189,84.2847,84.3652,12387.0
2017-12-13 11:05:00,94.34,94.45,94.33,94.45,6096.0,84.4189,84.5173,84.41,84.5173,6096.0
2017-12-13 11:10:00,94.45,94.45,94.37,94.4,3362.0,84.5173,84.5173,84.4457,84.4726,3362.0
2017-12-13 11:15:00,94.39,94.43,94.36,94.38,6215.0,84.4636,84.4994,84.4368,84.4547,6215.0
2017-12-13 11:20:00,94.39,94.44,94.39,94.44,2537.0,84.4636,84.5084,84.4636,84.5084,2537.0
2017-12-13 11:25:00,94.47,94.57,94.45,94.57,4042.0,84.5352,84.6247,84.5173,84.6247,4042.0
2017-12-13 11:30:00,94.57,94.65,94.5,94.54,14535.0,84.6247,84.6963,84.5621,84.5979,14535.0
2017-12-13 11:35:00,94.54,94.63,94.54,94.63,6193.0,84.5979,84.6784,84.5979,84.6784,6193.0
2017-12-13 11:40:00,94.63,94.64,94.56,94.57,5674.0,84.6784,84.6873,84.6158,84.6247,5674.0
2017-12-13 11:45:00,94.58,94.6,94.58,94.59,3600.0,84.6337,84.6516,84.6337,84.6426,3600.0
2017-12-13 11:50:00,94.58,94.65,94.58,94.64,7840.0,84.6337,84.6963,84.6337,84.6873,7840.0
2017-12-13 11:55:00,94.65,94.65,94.55,94.57,5301.0,84.6963,84.6963,84.6068,84.6247,5301.0
2017-12-13 12:00:00,94.54,94.56,94.44,94.48,8910.0,84.5979,84.6158,84.5084,84.5442,8910.0
2017-12-13 12:05:00,94.47,94.51,94.43,94.51,5229.0,84.5352,84.571,84.4994,84.571,5229.0
2017-12-13 12:10:00,94.46,94.5,94.46,94.48,3391.0,84.5263,84.5621,84.5263,84.5442,3391.0
2017-12-13 12:15:00,94.47,94.49,94.42,94.48,6114.0,84.5352,84.5531,84.4905,84.5442,6114.0
2017-12-13 12:20:00,94.49,94.63,94.49,94.63,7069.0,84.5531,84.6784,84.5531,84.6784,7069.0
2017-12-13 12:25:00,94.63,94.66,94.62,94.62,4329.0,84.6784,84.7052,84.6695,84.6695,4329.0
2017-12-13 12:30:00,94.63,94.63,94.58,94.59,4274.0,84.6784,84.6784,84.6337,84.6426,4274.0
2017-12-13 12:35:00,94.58,94.64,94.58,94.6,7089.0,84.6337,84.6873,84.6337,84.6516,7089.0
2017-12-13 12:40:00,94.61,94.64,94.61,94.63,4500.0,84.6605,84.6873,84.6605,84.6784,4500.0
2017-12-13 12:45:00,94.63,94.63,94.57,94.59,2906.0,84.6784,84.6784,84.6247,84.6426,2906.0
2017-12-13 12:50:00,94.59,94.66,94.49,94.49,8546.0,84.6426,84.7052,84.5531,84.5531,8546.0
2017-12-13 12:55:00,94.49,94.49,94.41,94.41,2000.0,84.5531,84.5531,84.4815,84.4815,2000.0
2017-12-13 13:00:00,94.41,94.41,94.41,94.41,100.0,84.4815,84.4815,84.4815,84.4815,100.0
2017-12-13 13:05:00,94.39,94.44,94.39,94.39,3064.0,84.4636,84.5084,84.4636,84.4636,3064.0
2017-12-13 13:10:00,94.4,94.4,94.37,94.4,1821.0,84.4726,84.4726,84.4457,84.4726,1821.0
2017-12-13 13:15:00,94.41,94.41,94.35,94.35,1700.0,84.4815,84.4815,84.4278,84.4278,1700.0
2017-12-13 13:20:00,94.38,94.48,94.34,94.45,7903.0,84.4547,84.5442,84.4189,84.5173,7903.0
2017-12-13 13:25:00,94.43,94.5,94.43,94.44,3789.0,84.4994,84.5621,84.4994,84.5084,3789.0
2017-12-13 13:30:00,94.41,94.41,94.32,94.34,5500.0,84.4815,84.4815,84.401,84.4189,5500.0
2017-12-13 13:35:00,94.33,94.35,94.26,94.26,2141.0,84.41,84.4278,84.3473,84.3473,2141.0
2017-12-13 13:40:00,94.29,94.31,94.28,94.29,1513.0,84.3742,84.3921,84.3652,84.3742,1513.0
2017-12-13 13:45:00,94.29,94.34,94.29,94.33,2208.0,84.3742,84.4189,84.3742,84.41,2208.0
2017-12-13 13:50:00,94.33,94.42,94.29,94.41,12411.0,84.41,84.4905,84.3742,84.4815,12411.0
2017-12-13 13:55:00,94.4,94.4,94.33,94.34,3386.0,84.4726,84.4726,84.41,84.4189,3386.0
2017-12-13 14:00:00,94.33,94.68,94.33,94.67,8338.0,84.41,84.7231,84.41,84.7142,8338.0
2017-12-13 14:05:00,94.66,94.69,94.59,94.69,6933.0,84.7052,84.7321,84.6426,84.7321,6933.0
2017-12-13 14:10:00,94.64,94.67,94.42,94.45,7124.0,84.6873,84.7142,84.4905,84.5173,7124.0
2017-12-13 14:15:00,94.44,94.52,94.44,94.5,4539.0,84.5084,84.58,84.5084,84.5621,4539.0
2017-12-13 14:20:00,94.5,94.51,94.35,94.4,5966.0,84.5621,84.571,84.4278,84.4726,5966.0
2017-12-13 14:25:00,94.38,94.42,94.38,94.39,5713.0,84.4547,84.4905,84.4547,84.4636,5713.0
2017-12-13 14:30:00,94.42,94.49,94.4,94.48,6430.0,84.4905,84.5531,84.4726,84.5442,6430.0
2017-12-13 14:35:00,94.47,94.47,94.41,94.46,4282.0,84.5352,84.5352,84.4815,84.5263,4282.0
2017-12-13 14:40:00,94.47,94.54,94.47,94.53,4244.0,84.5352,84.5979,84.5352,84.5889,4244.0
2017-12-13 14:45:00,94.54,94.62,94.53,94.58,10840.0,84.5979,84.6695,84.5889,84.6337,10840.0
2017-12-13 14:50:00,94.58,94.58,94.45,94.45,7655.0,84.6337,84.6337,84.5173,84.5173,7655.0
2017-12-13 14:55:00,94.45,94.46,94.32,94.43,11500.0,84.5173,84.5263,84.401,84.4994,11500.0
2017-12-13 15:00:00,94.41,94.42,94.3,94.3,5072.0,84.4815,84.4905,84.3831,84.3831,5072.0
2017-12-13 15:05:00,94.28,94.32,94.27,94.27,5388.0,84.3652,84.401,84.3563,84.3563,5388.0
2017-12-13 15:10:00,94.28,94.34,94.27,94.34,3581.0,84.3652,84.4189,84.3563,84.4189,3581.0
2017-12-13 15:15:00,94.35,94.37,94.3,94.37,8435.0,84.4278,84.4457,84.3831,84.4457,8435.0
2017-12-13 15:20:00,94.38,94.43,94.37,94.38,6064.0,84.4547,84.4994,84.4457,84.4547,6064.0
2017-12-13 15:25:00,94.37,94.37,94.28,94.29,4764.0,84.4457,84.4457,84.3652,84.3742,4764.0
2017-12-13 15:30:00,94.28,94.32,94.23,94.24,8110.0,84.3652,84.401,84.3205,84.3294,8110.0
2017-12-13 15:35:00,94.23,94.25,94.2,94.2,9375.0,84.3205,84.3384,84.2936,84.2936,9375.0
2017-12-13 15:40:00,94.15,94.18,94.05,94.05,12214.0,84.2489,84.2757,84.1594,84.1594,12214.0
2017-12-13 15:45:00,94.05,94.08,93.99,94.0,20036.0,84.1594,84.1862,84.1057,84.1147,20036.0
2017-12-13 15:50:00,93.98,93.98,93.88,93.9,16529.0,84.0968,84.0968,84.0073,84.0252,16529.0
2017-12-13 15:55:00,93.9,93.96,93.88,93.95,39669.0,84.0252,84.0789,84.0073,84.0699,39669.0
2017-12-14 09:30:00,93.8,93.8,93.41,93.41,10845.0,84.4091,84.4091,84.0581,84.0581,10845.0
2017-12-14 09:35:00,93.49,93.56,93.3,93.44,7984.0,84.1301,84.1931,83.9591,84.0851,7984.0
2017-12-14 09:40:00,93.52,93.52,93.29,93.36,10494.0,84.1571,84.1571,83.9501,84.0131,10494.0
2017-12-14 09:45:00,93.39,93.39,93.06,93.07,4663.0,84.0401,84.0401,83.7432,83.7522,4663.0
2017-12-14 09:50:00,93.13,93.22,93.0,93.18,6759.0,83.8062,83.8871,83.6892,83.8511,6759.0
2017-12-14 09:55:00,93.17,93.17,92.91,92.91,3000.0,83.8422,83.8422,83.6082,83.6082,3000.0
2017-12-14 10:00:00,92.96,93.05,92.82,92.96,7441.0,83.6532,83.7342,83.5272,83.6532,7441.0
2017-12-14 10:05:00,92.97,92.97,92.71,92.71,6636.0,83.6622,83.6622,83.4282,83.4282,6636.0
2017-12-14 10:10:00,92.75,92.86,92.7,92.86,6272.0,83.4642,83.5632,83.4192,83.5632,6272.0
2017-12-14 10:15:00,92.87,92.89,92.8,92.89,5795.0,83.5722,83.5902,83.5092,83.5902,5795.0
2017-12-14 10:20:00,92.91,92.94,92.87,92.93,2797.0,83.6082,83.6352,83.5722,83.6262,2797.0
2017-12-14 10:25:00,92.9,92.91,92.72,92.74,5724.0,83.5992,83.6082,83.4372,83.4552,5724.0
2017-12-14 10:30:00,92.76,92.84,92.75,92.78,2059.0,83.4732,83.5452,83.4642,83.4912,2059.0
2017-12-14 10:35:00,92.82,92.83,92.76,92.76,3040.0,83.5272,83.5362,83.4732,83.4732,3040.0
2017-12-14 10:40:00,92.78,92.81,92.73,92.78,3888.0,83.4912,83.5182,83.4462,83.4912,3888.0
2017-12-14 10:45:00,92.77,92.78,92.72,92.72,2653.0,83.4822,83.4912,83.4372,83.4372,2653.0
2017-12-14 10:50:00,92.73,92.91,92.73,92.81,11107.0,83.4462,83.6082,83.4462,83.5182,11107.0
2017-12-14 10:55:00,92.78,92.8,92.61,92.69,12583.0,83.4912,83.5092,83.3382,83.4102,12583.0
2017-12-14 11:00:00,92.7,92.73,92.62,92.62,2409.0,83.4192,83.4462,83.3472,83.3472,2409.0
2017-12-14 11:05:00,92.61,92.63,92.51,92.52,10149.0,83.3382,83.3562,83.2482,83.2572,10149.0
2017-12-14 11:10:00,92.48,92.52,92.29,92.38,5433.0,83.2212,83.2572,83.0503,83.1312,5433.0
2017-12-14 11:15:00,92.31,92.34,92.25,92.33,9470.0,83.0683,83.0952,83.0143,83.0862,9470.0
2017-12-14 11:20:00,92.32,92.36,92.27,92.32,2413.0,83.0772,83.1132,83.0323,83.0772,2413.0
2017-12-14 11:25:00,92.35,92.46,92.32,92.46,5202.0,83.1042,83.2032,83.0772,83.2032,5202.0
2017-12-14 11:30:00,92.5,92.5,92.43,92.47,4813.0,83.2392,83.2392,83.1762,83.2122,4813.0
2017-12-14 11:35:00,92.44,92.44,92.25,92.25,6035.0,83.1852,83.1852,83.0143,83.0143,6035.0
2017-12-14 11:40:00,92.28,92.42,92.28,92.42,6643.0,83.0413,83.1672,83.0413,83.1672,6643.0
2017-12-14 11:45:00,92.42,92.45,92.34,92.42,5235.0,83.1672,83.1942,83.0952,83.1672,5235.0
2017-12-14 11:50:00,92.42,92.43,92.34,92.34,2314.0,83.1672,83.1762,83.0952,83.0952,2314.0
2017-12-14 11:55:00,92.34,92.36,92.21,92.23,8715.0,83.0952,83.1132,82.9783,82.9963,8715.0
2017-12-14 12:00:00,92.26,92.37,92.2,92.35,16798.0,83.0233,83.1222,82.9693,83.1042,16798.0
2017-12-14 12:05:00,92.35,92.46,92.35,92.42,3965.0,83.1042,83.2032,83.1042,83.1672,3965.0
2017-12-14 12:10:00,92.41,92.41,92.32,92.35,3500.0,83.1582,83.1582,83.0772,83.1042,3500.0
2017-12-14 12:15:00,92.35,92.4,92.3,92.36,5654.0,83.1042,83.1492,83.0593,83.1132,5654.0
2017-12-14 12:20:00,92.37,92.48,92.36,92.48,5709.0,83.1222,83.2212,83.1132,83.2212,5709.0
2017-12-14 12:25:00,92.45,92.47,92.35,92.35,28700.0,83.1942,83.2122,83.1042,83.1042,28700.0
2017-12-14 12:30:00,92.37,92.37,92.25,92.3,3800.0,83.1222,83.1222,83.0143,83.0593,3800.0
2017-12-14 12:35:00,92.28,92.31,92.25,92.3,3616.0,83.0413,83.0683,83.0143,83.0593,3616.0
2017-12-14 12:40:00,92.27,92.29,92.21,92.26,6596.0,83.0323,83.0503,82.9783,83.0233,6596.0
2017-12-14 12:45:00,92.29,92.33,92.2,92.29,8563.0,83.0503,83.0862,82.9693,83.0503,8563.0
2017-12-14 12:50:00,92.29,92.29,92.22,92.29,6053.0,83.0503,83.0503,82.9873,83.0503,6053.0
2017-12-14 12:55:00,92.3,92.33,92.28,92.33,4202.0,83.0593,83.0862,83.0413,83.0862,4202.0
2017-12-14 13:00:00,92.33,92.43,92.33,92.39,3510.0,83.0862,83.1762,83.0862,83.1402,3510.0
2017-12-14 13:05:00,92.4,92.4,92.34,92.37,1505.0,83.1492,83.1492,83.0952,83.1222,1505.0
2017-12-14 13:10:00,92.34,92.37,92.28,92.3,2534.0,83.0952,83.1222,83.0413,83.0593,2534.0
2017-12-14 13:15:00,92.25,92.48,92.2,92.44,8542.0,83.0143,83.2212,82.9693,83.1852,8542.0
2017-12-14 13:20:00,92.44,92.48,92.32,92.39,8089.0,83.1852,83.2212,83.0772,83.1402,8089.0
2017-12-14 13:25:00,92.4,92.47,92.39,92.44,1000.0,83.1492,83.2122,83.1402,83.1852,1000.0
2017-12-14 13:30:00,92.42,92.42,92.3,92.3,3359.0,83.1672,83.1672,83.0593,83.0593,3359.0
2017-12-14 13:35:00,92.33,92.36,92.28,92.28,1993.0,83.0862,83.1132,83.0413,83.0413,1993.0
2017-12-14 13:40:00,92.31,92.34,92.21,92.26,5578.0,83.0683,83.0952,82.9783,83.0233,5578.0
2017-12-14 13:45:00,92.29,92.32,92.24,92.29,3426.0,83.0503,83.0772,83.0053,83.0503,3426.0
2017-12-14 13:50:00,92.29,92.31,92.21,92.23,1813.0,83.0503,83.0683,82.9783,82.9963,1813.0
2017-12-14 13:55:00,92.22,92.27,92.18,92.19,6638.0,82.9873,83.0323,82.9513,82.9603,6638.0
2017-12-14 14:00:00,92.21,92.26,92.18,92.21,9972.0,82.9783,83.0233,82.9513,82.9783,9972.0
2017-12-14 14:05:00,92.22,92.26,92.22,92.23,4837.0,82.9873,83.0233,82.9873,82.9963,4837.0
2017-12-14 14:10:00,92.23,92.32,92.2,92.31,12199.0,82.9963,83.0772,82.9693,83.0683,12199.0
2017-12-14 14:15:00,92.3,92.35,92.25,92.33,6731.0,83.0593,83.1042,83.0143,83.0862,6731.0
2017-12-14 14:20:00,92.33,92.41,92.24,92.3,9893.0,83.0862,83.1582,83.0053,83.0593,9893.0
2017-12-14 14:25:00,92.31,92.32,92.11,92.11,9341.0,83.0683,83.0772,82.8883,82.8883,9341.0
2017-12-14 14:30:00,92.13,92.23,92.11,92.18,6819.0,82.9063,82.9963,82.8883,82.9513,6819.0
2017-12-14 14:35:00,92.19,92.27,92.18,92.2,6926.0,82.9603,83.0323,82.9513,82.9693,6926.0
2017-12-14 14:40:00,92.19,92.24,92.17,92.24,5911.0,82.9603,83.0053,82.9423,83.0053,5911.0
2017-12-14 14:45:00,92.22,92.26,92.21,92.26,7070.0,82.9873,83.0233,82.9783,83.0233,7070.0
2017-12-14 14:50:00,92.26,92.28,92.23,92.27,5706.0,83.0233,83.0413,82.9963,83.0323,5706.0
2017-12-14 14:55:00,92.27,92.34,92.25,92.27,3908.0,83.0323,83.0952,83.0143,83.0323,3908.0
2017-12-14 15:00:00,92.25,92.32,92.19,92.24,6497.0,83.0143,83.0772,82.9603,83.0053,6497.0
2017-12-14 15:05:00,92.26,92.27,92.16,92.26,21701.0,83.0233,83.0323,82.9333,83.0233,21701.0
2017-12-14 15:10:00,92.28,92.35,92.26,92.28,4228.0,83.0413,83.1042,83.0233,83.0413,4228.0
2017-12-14 15:15:00,92.26,92.28,92.2,92.24,13722.0,83.0233,83.0413,82.9693,83.0053,13722.0
2017-12-14 15:20:00,92.23,92.31,92.23,92.25,5506.0,82.9963,83.0683,82.9963,83.0143,5506.0
2017-12-14 15:25:00,92.24,92.28,92.23,92.24,6469.0,83.0053,83.0413,82.9963,83.0053,6469.0
2017-12-14 15:30:00,92.27,92.31,92.25,92.28,13199.0,83.0323,83.0683,83.0143,83.0413,13199.0
2017-12-14 15:35:00,92.28,92.39,92.28,92.37,7426.0,83.0413,83.1402,83.0413,83.1222,7426.0
2017-12-14 15:40:00,92.36,92.36,92.24,92.24,11178.0,83.1132,83.1132,83.0053,83.0053,11178.0
2017-12-14 15:45:00,92.24,92.27,92.21,92.25,26460.0,83.0053,83.0323,82.9783,83.0143,26460.0
2017-12-14 15:50:00,92.25,92.25,92.14,92.2,61099.0,83.0143,83.0143,82.9153,82.9693,61099.0
2017-12-14 15:55:00,92.18,92.21,92.08,92.21,119479.0,82.9513,82.9783,82.8613,82.9783,119479.0
2017-12-15 09:30:00,92.62,92.83,92.47,92.57,143474.0,83.3472,83.5362,83.2122,83.3022,143474.0
2017-12-15 09:35:00,92.56,92.56,92.36,92.52,3220.0,83.2932,83.2932,83.1132,83.2572,3220.0
2017-12-15 09:40:00,92.47,92.59,92.4,92.47,3071.0,83.2122,83.3202,83.1492,83.2122,3071.0
2017-12-15 09:45:00,92.43,92.53,92.42,92.42,18591.0,83.1762,83.2662,83.1672,83.1672,18591.0
2017-12-15 09:50:00,92.35,92.35,92.23,92.29,1910.0,83.1042,83.1042,82.9963,83.0503,1910.0
2017-12-15 09:55:00,92.26,92.34,92.23,92.29,10668.0,83.0233,83.0952,82.9963,83.0503,10668.0
2017-12-15 10:00:00,92.3,92.47,92.28,92.43,9027.0,83.0593,83.2122,83.0413,83.1762,9027.0
2017-12-15 10:05:00,92.47,92.47,92.29,92.29,2177.0,83.2122,83.2122,83.0503,83.0503,2177.0
2017-12-15 10:10:00,92.33,92.47,92.33,92.34,4412.0,83.0862,83.2122,83.0862,83.0952,4412.0
2017-12-15 10:15:00,92.38,92.7,92.38,92.66,8384.0,83.1312,83.4192,83.1312,83.3832,8384.0
2017-12-15 10:20:00,92.66,92.78,92.6,92.7,5269.0,83.3832,83.4912,83.3292,83.4192,5269.0
2017-12-15 10:25:00,92.65,92.65,92.46,92.47,6367.0,83.3742,83.3742,83.2032,83.2122,6367.0
2017-12-15 10:30:00,92.55,92.62,92.51,92.57,2279.0,83.2842,83.3472,83.2482,83.3022,2279.0
2017-12-15 10:35:00,92.52,92.55,92.52,92.53,800.0,83.2572,83.2842,83.2572,83.2662,800.0
2017-12-15 10:40:00,92.59,92.68,92.55,92.56,4500.0,83.3202,83.4012,83.2842,83.2932,4500.0
2017-12-15 10:45:00,92.57,92.63,92.55,92.55,2321.0,83.3022,83.3562,83.2842,83.2842,2321.0
2017-12-15 10:50:00,92.61,92.69,92.57,92.68,2100.0,83.3382,83.4102,83.3022,83.4012,2100.0
2017-12-15 10:55:00,92.72,92.77,92.54,92.61,4982.0,83.4372,83.4822,83.2752,83.3382,4982.0
2017-12-15 11:00:00,92.61,92.65,92.5,92.56,4206.0,83.3382,83.3742,83.2392,83.2932,4206.0
2017-12-15 11:05:00,92.58,92.63,92.56,92.61,1100.0,83.3112,83.3562,83.2932,83.3382,1100.0
2017-12-15 11:10:00,92.66,92.83,92.66,92.73,4211.0,83.3832,83.5362,83.3832,83.4462,4211.0
2017-12-15 11:15:00,92.75,92.75,92.61,92.67,3670.0,83.4642,83.4642,83.3382,83.3922,3670.0
2017-12-15 11:20:00,92.62,92.8,92.62,92.71,5483.0,83.3472,83.5092,83.3472,83.4282,5483.0
2017-12-15 11:25:00,92.71,92.92,92.7,92.92,3297.0,83.4282,83.6172,83.4192,83.6172,3297.0
2017-12-15 11:30:00,92.93,93.05,92.93,93.02,2573.0,83.6262,83.7342,83.6262,83.7072,2573.0
2017-12-15 11:35:00,93.07,93.07,92.93,92.95,5657.0,83.7522,83.7522,83.6262,83.6442,5657.0
2017-12-15 11:40:00,92.95,92.96,92.86,92.87,2211.0,83.6442,83.6532,83.5632,83.5722,2211.0
2017-12-15 11:45:00,92.86,92.91,92.82,92.91,3962.0,83.5632,83.6082,83.5272,83.6082,3962.0
2017-12-15 11:50:00,92.92,93.0,92.91,93.0,1487.0,83.6172,83.6892,83.6082,83.6892,1487.0
2017-12-15 11:55:00,92.97,92.97,92.9,92.97,5931.0,83.6622,83.6622,83.5992,83.6622,5931.0
2017-12-15 12:00:00,92.97,93.06,92.9,93.04,16766.0,83.6622,83.7432,83.5992,83.7252,16766.0
2017-12-15 12:05:00,93.08,93.11,92.98,93.03,12091.0,83.7612,83.7882,83.6712,83.7162,12091.0
2017-12-15 12:10:00,93.03,93.07,93.0,93.02,8057.0,83.7162,83.7522,83.6892,83.7072,8057.0
2017-12-15 12:15:00,93.03,93.24,93.03,93.18,7284.0,83.7162,83.9051,83.7162,83.8511,7284.0
2017-12-15 12:20:00,93.15,93.19,93.06,93.06,1690.0,83.8242,83.8601,83.7432,83.7432,1690.0
2017-12-15 12:25:00,93.08,93.57,93.07,93.11,39842.0,83.7612,84.2021,83.7522,83.7882,39842.0
2017-12-15 12:30:00,93.05,93.36,93.05,93.36,21178.0,83.7342,84.0131,83.7342,84.0131,21178.0
2017-12-15 12:35:00,93.33,93.34,93.19,93.22,5230.0,83.9861,83.9951,83.8601,83.8871,5230.0
2017-12-15 12:40:00,93.18,93.32,93.18,93.25,3900.0,83.8511,83.9771,83.8511,83.9141,3900.0
2017-12-15 12:45:00,93.26,93.37,93.25,93.36,6820.0,83.9231,84.0221,83.9141,84.0131,6820.0
2017-12-15 12:50:00,93.31,93.34,93.3,93.34,2400.0,83.9681,83.9951,83.9591,83.9951,2400.0
2017-12-15 12:55:00,93.34,93.34,93.23,93.26,3889.0,83.9951,83.9951,83.8961,83.9231,3889.0
2017-12-15 13:00:00,93.27,93.32,93.26,93.31,1232.0,83.9321,83.9771,83.9231,83.9681,1232.0
2017-12-15 13:05:00,93.3,93.31,93.26,93.28,3829.0,83.9591,83.9681,83.9231,83.9411,3829.0
2017-12-15 13:10:00,93.28,93.32,93.28,93.31,647.0,83.9411,83.9771,83.9411,83.9681,647.0
2017-12-15 13:15:00,93.3,93.34,93.28,93.32,3107.0,83.9591,83.9951,83.9411,83.9771,3107.0
2017-12-15 13:20:00,93.33,93.33,93.31,93.31,300.0,83.9861,83.9861,83.9681,83.9681,300.0
2017-12-15 13:25:00,93.33,93.44,93.31,93.44,3743.0,83.9861,84.0851,83.9681,84.0851,3743.0
2017-12-15 13:30:00,93.44,93.51,93.43,93.51,1300.0,84.0851,84.1481,84.0761,84.1481,1300.0
2017-12-15 13:35:00,93.49,93.58,93.48,93.52,4650.0,84.1301,84.2111,84.1211,84.1571,4650.0
2017-12-15 13:40:00,93.54,93.58,93.5,93.54,3089.0,84.1751,84.2111,84.1391,84.1751,3089.0
2017-12-15 13:45:00,93.5,93.54,93.49,93.52,921.0,84.1391,84.1751,84.1301,84.1571,921.0
2017-12-15 13:50:00,93.5,93.56,93.5,93.56,3456.0,84.1391,84.1931,84.1391,84.1931,3456.0
2017-12-15 13:55:00,93.58,93.65,93.58,93.65,1800.0,84.2111,84.2741,84.2111,84.2741,1800.0
2017-12-15 14:00:00,93.62,93.73,93.61,93.72,4762.0,84.2471,84.3461,84.2381,84.3371,4762.0
2017-12-15 14:05:00,93.7,93.72,93.67,93.67,3853.0,84.3191,84.3371,84.2921,84.2921,3853.0
2017-12-15 14:10:00,93.68,93.72,93.64,93.72,3434.0,84.3011,84.3371,84.2651,84.3371,3434.0
2017-12-15 14:15:00,93.75,93.8,93.75,93.75,3000.0,84.3641,84.4091,84.3641,84.3641,3000.0
2017-12-15 14:20:00,93.76,93.82,93.76,93.82,2172.0,84.3731,84.4271,84.3731,84.4271,2172.0
2017-12-15 14:25:00,93.81,93.84,93.79,93.8,5186.0,84.4181,84.4451,84.4001,84.4091,5186.0
2017-12-15 14:30:00,93.79,93.82,93.79,93.81,1604.0,84.4001,84.4271,84.4001,84.4181,1604.0
2017-12-15 14:35:00,93.84,93.88,93.8,93.82,12188.0,84.4451,84.4811,84.4091,84.4271,12188.0
2017-12-15 14:40:00,93.8,93.85,93.8,93.83,1491.0,84.4091,84.4541,84.4091,84.4361,1491.0
2017-12-15 14:45:00,93.83,93.83,93.68,93.79,14132.0,84.4361,84.4361,84.3011,84.4001,14132.0
2017-12-15 14:50:00,93.78,93.81,93.74,93.75,1712.0,84.3911,84.4181,84.3551,84.3641,1712.0
2017-12-15 14:55:00,93.73,93.77,93.53,93.58,4041.0,84.3461,84.3821,84.1661,84.2111,4041.0
2017-12-15 15:00:00,93.55,93.69,93.55,93.66,1864.0,84.1841,84.3101,84.1841,84.2831,1864.0
2017-12-15 15:05:00,93.68,93.74,93.65,93.73,2939.0,84.3011,84.3551,84.2741,84.3461,2939.0
2017-12-15 15:10:00,93.73,93.77,93.71,93.72,1452.0,84.3461,84.3821,84.3281,84.3371,1452.0
2017-12-15 15:15:00,93.76,93.76,93.65,93.65,2910.0,84.3731,84.3731,84.2741,84.2741,2910.0
2017-12-15 15:20:00,93.64,93.67,93.62,93.63,3052.0,84.2651,84.2921,84.2471,84.2561,3052.0
2017-12-15 15:25:00,93.64,93.64,93.57,93.59,4620.0,84.2651,84.2651,84.2021,84.2201,4620.0
2017-12-15 15:30:00,93.61,93.64,93.55,93.63,10593.0,84.2381,84.2651,84.1841,84.2561,10593.0
2017-12-15 15:35:00,93.62,93.62,93.36,93.38,13288.0,84.2471,84.2471,84.0131,84.0311,13288.0
2017-12-15 15:40:00,93.39,93.4,93.27,93.27,29531.0,84.0401,84.0491,83.9321,83.9321,29531.0
2017-12-15 15:45:00,93.24,93.28,93.08,93.09,27840.0,83.9051,83.9411,83.7612,83.7702,27840.0
2017-12-15 15:50:00,93.09,93.19,93.08,93.12,29503.0,83.7702,83.8601,83.7612,83.7972,29503.0
2017-12-15 15:55:00,93.11,93.23,92.98,93.15,98495.0,83.7882,83.8961,83.6712,83.8242,98495.0
2017-12-18 09:30:00,93.27,93.69,93.27,93.69,14338.0,83.9321,84.3101,83.9321,84.3101,14338.0
2017-12-18 09:35:00,93.82,93.87,93.55,93.87,3053.0,84.4271,84.4721,84.1841,84.4721,3053.0
2017-12-18 09:40:00,93.9,94.12,93.9,94.09,5221.0,84.4991,84.697,84.4991,84.67,5221.0
2017-12-18 09:45:00,94.12,94.21,94.07,94.17,9800.0,84.697,84.778,84.652,84.742,9800.0
2017-12-18 09:50:00,94.1,94.1,93.79,93.79,4375.0,84.679,84.679,84.4001,84.4001,4375.0
2017-12-18 09:55:00,93.84,93.84,93.67,93.78,4460.0,84.4451,84.4451,84.2921,84.3911,4460.0
2017-12-18 10:00:00,93.77,93.83,93.73,93.77,2400.0,84.3821,84.4361,84.3461,84.3821,2400.0
2017-12-18 10:05:00,93.79,93.79,93.59,93.71,36160.0,84.4001,84.4001,84.2201,84.3281,36160.0
2017-12-18 10:10:00,93.71,93.8,93.69,93.69,33605.0,84.3281,84.4091,84.3101,84.3101,33605.0
2017-12-18 10:15:00,93.69,93.84,93.66,93.72,21210.0,84.3101,84.4451,84.2831,84.3371,21210.0
2017-12-18 10:20:00,93.77,93.8,93.69,93.75,2274.0,84.3821,84.4091,84.3101,84.3641,2274.0
2017-12-18 10:25:00,93.76,93.77,93.57,93.71,16200.0,84.3731,84.3821,84.2021,84.3281,16200.0
2017-12-18 10:30:00,93.72,93.77,93.52,93.61,26680.0,84.3371,84.3821,84.1571,84.2381,26680.0
2017-12-18 10:35:00,93.6,93.63,93.46,93.48,6998.0,84.2291,84.2561,84.1031,84.1211,6998.0
2017-12-18 10:40:00,93.48,93.76,93.48,93.66,4132.0,84.1211,84.3731,84.1211,84.2831,4132.0
2017-12-18 10:45:00,93.7,93.78,93.66,93.72,4256.0,84.3191,84.3911,84.2831,84.3371,4256.0
2017-12-18 10:50:00,93.73,94.01,93.73,93.95,7304.0,84.3461,84.5981,84.3461,84.5441,7304.0
2017-12-18 10:55:00,93.94,94.17,93.93,94.06,12232.0,84.5351,84.742,84.5261,84.643,12232.0
2017-12-18 11:00:00,94.06,94.16,94.03,94.11,8973.0,84.643,84.733,84.616,84.688,8973.0
2017-12-18 11:05:00,94.12,94.21,94.12,94.21,19357.0,84.697,84.778,84.697,84.778,19357.0
2017-12-18 11:10:00,94.23,94.24,94.21,94.22,19720.0,84.796,84.805,84.778,84.787,19720.0
2017-12-18 11:15:00,94.23,94.3,94.21,94.22,5536.0,84.796,84.859,84.778,84.787,5536.0
2017-12-18 11:20:00,94.22,94.26,94.17,94.21,5830.0,84.787,84.823,84.742,84.778,5830.0
2017-12-18 11:25:00,94.21,94.31,94.21,94.29,3399.0,84.778,84.868,84.778,84.85,3399.0
2017-12-18 11:30:00,94.3,94.37,94.29,94.37,3991.0,84.859,84.922,84.85,84.922,3991.0
2017-12-18 11:35:00,94.39,94.44,94.37,94.39,5519.0,84.94,84.985,84.922,84.94,5519.0
2017-12-18 11:40:00,94.41,94.42,94.38,94.4,1680.0,84.958,84.967,84.931,84.949,1680.0
2017-12-18 11:45:00,94.4,94.41,94.13,94.15,23442.0,84.949,84.958,84.706,84.724,23442.0
2017-12-18 11:50:00,94.13,94.25,94.13,94.22,3704.0,84.706,84.814,84.706,84.787,3704.0
2017-12-18 11:55:00,94.19,94.19,94.17,94.18,600.0,84.76,84.76,84.742,84.751,600.0
2017-12-18 12:00:00,94.17,94.21,94.15,94.2,1700.0,84.742,84.778,84.724,84.769,1700.0
2017-12-18 12:05:00,94.2,94.24,94.14,94.24,4120.0,84.769,84.805,84.715,84.805,4120.0
2017-12-18 12:10:00,94.25,94.26,94.21,94.24,1800.0,84.814,84.823,84.778,84.805,1800.0
2017-12-18 12:15:00,94.24,94.27,94.23,94.27,5537.0,84.805,84.832,84.796,84.832,5537.0
2017-12-18 12:20:00,94.28,94.38,94.26,94.38,6145.0,84.841,84.931,84.823,84.931,6145.0
2017-12-18 12:25:00,94.38,94.39,94.37,94.39,2008.0,84.931,84.94,84.922,84.94,2008.0
2017-12-18 12:30:00,94.38,94.41,94.36,94.41,2239.0,84.931,84.958,84.913,84.958,2239.0
2017-12-18 12:35:00,94.4,94.43,94.38,94.41,1948.0,84.949,84.976,84.931,84.958,1948.0
2017-12-18 12:40:00,94.43,94.44,94.42,94.43,2600.0,84.976,84.985,84.967,84.976,2600.0
2017-12-18 12:45:00,94.43,94.48,94.41,94.47,5608.0,84.976,85.021,84.958,85.012,5608.0
2017-12-18 12:50:00,94.46,94.46,94.43,94.45,1928.0,85.003,85.003,84.976,84.994,1928.0
2017-12-18 12:55:00,94.45,94.48,94.43,94.47,4857.0,84.994,85.021,84.976,85.012,4857.0
2017-12-18 13:00:00,94.45,94.49,94.45,94.46,4605.0,84.994,85.03,84.994,85.003,4605.0
2017-12-18 13:05:00,94.46,94.48,94.41,94.46,6139.0,85.003,85.021,84.958,85.003,6139.0
2017-12-18 13:10:00,94.46,94.46,94.43,94.44,1000.0,85.003,85.003,84.976,84.985,1000.0
2017-12-18 13:15:00,94.44,94.46,94.44,94.44,4515.0,84.985,85.003,84.985,84.985,4515.0
2017-12-18 13:20:00,94.43,94.45,94.42,94.45,2055.0,84.976,84.994,84.967,84.994,2055.0
2017-12-18 13:25:00,94.45,94.47,94.45,94.47,830.0,84.994,85.012,84.994,85.012,830.0
2017-12-18 13:30:00,94.47,94.51,94.43,94.46,9960.0,85.012,85.048,84.976,85.003,9960.0
2017-12-18 13:35:00,94.47,94.5,94.43,94.45,3229.0,85.012,85.039,84.976,84.994,3229.0
2017-12-18 13:40:00,94.44,94.47,94.42,94.43,4674.0,84.985,85.012,84.967,84.976,4674.0
2017-12-18 13:45:00,94.43,94.44,94.4,94.42,4839.0,84.976,84.985,84.949,84.967,4839.0
2017-12-18 13:50:00,94.43,94.44,94.4,94.44,5577.0,84.976,84.985,84.949,84.985,5577.0
2017-12-18 13:55:00,94.45,94.45,94.42,94.45,3448.0,84.994,84.994,84.967,84.994,3448.0
2017-12-18 14:00:00,94.45,94.45,94.41,94.41,3733.0,84.994,84.994,84.958,84.958,3733.0
2017-12-18 14:05:00,94.42,94.44,94.39,94.39,2100.0,84.967,84.985,84.94,84.94,2100.0
2017-12-18 14:10:00,94.38,94.39,94.29,94.29,2154.0,84.931,84.94,84.85,84.85,2154.0
2017-12-18 14:15:00,94.3,94.37,94.3,94.37,4857.0,84.859,84.922,84.859,84.922,4857.0
2017-12-18 14:20:00,94.37,94.41,94.36,94.4,3930.0,84.922,84.958,84.913,84.949,3930.0
2017-12-18 14:25:00,94.38,94.4,94.36,94.39,5311.0,84.931,84.949,84.913,84.94,5311.0
2017-12-18 14:30:00,94.39,94.48,94.39,94.45,6524.0,84.94,85.021,84.94,84.994,6524.0
2017-12-18 14:35:00,94.46,94.52,94.45,94.5,140625.0,85.003,85.057,84.994,85.039,140625.0
2017-12-18 14:40:00,94.52,94.57,94.39,94.44,36462.0,85.057,85.102,84.94,84.985,36462.0
2017-12-18 14:45:00,94.42,94.49,94.37,94.47,6000.0,84.967,85.03,84.922,85.012,6000.0
2017-12-18 14:50:00,94.47,94.54,94.41,94.49,28515.0,85.012,85.075,84.958,85.03,28515.0
2017-12-18 14:55:00,94.51,94.51,94.42,94.46,30942.0,85.048,85.048,84.967,85.003,30942.0
2017-12-18 15:00:00,94.45,94.45,94.39,94.43,3499.0,84.994,84.994,84.94,84.976,3499.0
2017-12-18 15:05:00,94.44,94.46,94.4,94.41,3654.0,84.985,85.003,84.949,84.958,3654.0
2017-12-18 15:10:00,94.41,94.45,94.4,94.45,3514.0,84.958,84.994,84.949,84.994,3514.0
2017-12-18 15:15:00,94.44,94.44,94.4,94.43,6539.0,84.985,84.985,84.949,84.976,6539.0
2017-12-18 15:20:00,94.42,94.43,94.4,94.4,1897.0,84.967,84.976,84.949,84.949,1897.0
2017-12-18 15:25:00,94.41,94.43,94.39,94.4,8403.0,84.958,84.976,84.94,84.949,8403.0
2017-12-18 15:30:00,94.4,94.54,94.38,94.49,47665.0,84.949,85.075,84.931,85.03,47665.0
2017-12-18 15:35:00,94.48,94.59,94.48,94.59,13257.0,85.021,85.12,85.021,85.12,13257.0
2017-12-18 15:40:00,94.58,94.61,94.56,94.56,9625.0,85.111,85.138,85.093,85.093,9625.0
2017-12-18 15:45:00,94.57,94.68,94.57,94.65,39654.0,85.102,85.201,85.102,85.174,39654.0
2017-12-18 15:50:00,94.65,94.67,94.61,94.66,25475.0,85.174,85.192,85.138,85.183,25475.0
2017-12-18 15:55:00,94.67,94.67,94.47,94.53,78412.0,85.192,85.192,85.012,85.066,78412.0
2017-12-19 09:30:00,94.7,94.7,94.41,94.48,5231.0,85.219,85.219,84.958,85.021,5231.0
2017-12-19 09:35:00,94.5,94.6,94.43,94.53,9000.0,85.039,85.129,84.976,85.066,9000.0
2017-12-19 09:40:00,94.56,94.88,94.48,94.88,13422.0,85.093,85.381,85.021,85.381,13422.0
2017-12-19 09:45:00,94.89,95.0,94.84,94.86,36533.0,85.3899,85.4889,85.345,85.363,36533.0
2017-12-19 09:50:00,94.78,94.96,94.78,94.95,13983.0,85.291,85.4529,85.291,85.4439,13983.0
2017-12-19 09:55:00,94.95,95.28,94.95,95.25,64514.0,85.4439,85.7409,85.4439,85.7139,64514.0
2017-12-19 10:00:00,95.26,95.3,95.09,95.16,21058.0,85.7229,85.7589,85.5699,85.6329,21058.0
2017-12-19 10:05:00,95.14,95.15,95.1,95.13,3911.0,85.6149,85.6239,85.5789,85.6059,3911.0
2017-12-19 10:10:00,95.15,95.27,95.12,95.15,21538.0,85.6239,85.7319,85.5969,85.6239,21538.0
2017-12-19 10:15:00,95.12,95.13,94.97,94.98,7594.0,85.5969,85.6059,85.4619,85.4709,7594.0
2017-12-19 10:20:00,94.98,95.1,94.98,95.03,7282.0,85.4709,85.5789,85.4709,85.5159,7282.0
2017-12-19 10:25:00,95.11,95.11,94.82,94.82,27637.0,85.5879,85.5879,85.327,85.327,27637.0
2017-12-19 10:30:00,94.84,94.9,94.54,94.58,49608.0,85.345,85.3989,85.075,85.111,49608.0
2017-12-19 10:35:00,94.55,94.86,94.47,94.85,47498.0,85.084,85.363,85.012,85.354,47498.0
2017-12-19 10:40:00,94.85,94.86,94.75,94.79,26357.0,85.354,85.363,85.264,85.3,26357.0
2017-12-19 10:45:00,94.78,95.04,94.77,94.98,2871.0,85.291,85.5249,85.282,85.4709,2871.0
2017-12-19 10:50:00,94.94,94.97,94.82,94.9,5104.0,85.4349,85.4619,85.327,85.3989,5104.0
2017-12-19 10:55:00,94.89,94.93,94.86,94.87,9263.0,85.3899,85.4259,85.363,85.372,9263.0
2017-12-19 11:00:00,94.87,94.9,94.59,94.59,9500.0,85.372,85.3989,85.12,85.12,9500.0
2017-12-19 11:05:00,94.61,94.61,94.23,94.26,61116.0,85.138,85.138,84.796,84.823,61116.0
2017-12-19 11:10:00,94.24,94.28,94.02,94.02,11188.0,84.805,84.841,84.6071,84.6071,11188.0
2017-12-19 11:15:00,94.03,94.13,94.0,94.04,12918.0,84.616,84.706,84.5891,84.625,12918.0
2017-12-19 11:20:00,94.03,94.15,93.9,94.14,11213.0,84.616,84.724,84.4991,84.715,11213.0
2017-12-19 11:25:00,94.14,94.27,94.08,94.27,6881.0,84.715,84.832,84.661,84.832,6881.0
2017-12-19 11:30:00,94.31,94.35,94.26,94.32,3801.0,84.868,84.904,84.823,84.877,3801.0
2017-12-19 11:35:00,94.32,94.39,94.21,94.23,3914.0,84.877,84.94,84.778,84.796,3914.0
2017-12-19 11:40:00,94.2,94.2,94.07,94.14,3100.0,84.769,84.769,84.652,84.715,3100.0
2017-12-19 11:45:00,94.14,94.2,94.08,94.14,4114.0,84.715,84.769,84.661,84.715,4114.0
2017-12-19 11:50:00,94.12,94.16,94.05,94.06,3000.0,84.697,84.733,84.634,84.643,3000.0
2017-12-19 11:55:00,94.06,94.06,93.87,93.91,4598.0,84.643,84.643,84.4721,84.5081,4598.0
2017-12-19 12:00:00,93.9,93.92,93.74,93.74,10145.0,84.4991,84.5171,84.3551,84.3551,10145.0
2017-12-19 12:05:00,93.75,93.79,93.71,93.75,6770.0,84.3641,84.4001,84.3281,84.3641,6770.0
2017-12-19 12:10:00,93.73,93.73,93.65,93.65,5186.0,84.3461,84.3461,84.2741,84.2741,5186.0
2017-12-19 12:15:00,93.67,93.7,93.64,93.66,3382.0,84.2921,84.3191,84.2651,84.2831,3382.0
2017-12-19 12:20:00,93.64,93.64,93.44,93.49,11660.0,84.2651,84.2651,84.0851,84.1301,11660.0
2017-12-19 12:25:00,93.46,93.52,93.46,93.5,2800.0,84.1031,84.1571,84.1031,84.1391,2800.0
2017-12-19 12:30:00,93.52,93.58,93.52,93.52,4700.0,84.1571,84.2111,84.1571,84.1571,4700.0
2017-12-19 12:35:00,93.52,93.52,93.44,93.51,11551.0,84.1571,84.1571,84.0851,84.1481,11551.0
2017-12-19 12:40:00,93.5,93.52,93.44,93.48,2632.0,84.1391,84.1571,84.0851,84.1211,2632.0
2017-12-19 12:45:00,93.45,93.54,93.44,93.54,4310.0,84.0941,84.1751,84.0851,84.1751,4310.0
2017-12-19 12:50:00,93.54,93.65,93.49,93.61,4500.0,84.1751,84.2741,84.1301,84.2381,4500.0
2017-12-19 12:55:00,93.61,93.69,93.61,93.65,3463.0,84.2381,84.3101,84.2381,84.2741,3463.0
2017-12-19 13:00:00,93.64,93.8,93.6,93.78,7469.0,84.2651,84.4091,84.2291,84.3911,7469.0
2017-12-19 13:05:00,93.75,93.75,93.58,93.58,4442.0,84.3641,84.3641,84.2111,84.2111,4442.0
2017-12-19 13:10:00,93.63,93.64,93.43,93.6,5494.0,84.2561,84.2651,84.0761,84.2291,5494.0
2017-12-19 13:15:00,93.64,93.68,93.61,93.68,3500.0,84.2651,84.3011,84.2381,84.3011,3500.0
2017-12-19 13:20:00,93.69,93.71,93.66,93.71,2000.0,84.3101,84.3281,84.2831,84.3281,2000.0
2017-12-19 13:25:00,93.76,93.77,93.72,93.77,3161.0,84.3731,84.3821,84.3371,84.3821,3161.0
2017-12-19 13:30:00,93.79,93.8,93.63,93.71,8780.0,84.4001,84.4091,84.2561,84.3281,8780.0
2017-12-19 13:35:00,93.7,93.78,93.7,93.76,4915.0,84.3191,84.3911,84.3191,84.3731,4915.0
2017-12-19 13:40:00,93.77,93.84,93.76,93.84,1137.0,84.3821,84.4451,84.3731,84.4451,1137.0
2017-12-19 13:45:00,93.85,93.92,93.83,93.83,5371.0,84.4541,84.5171,84.4361,84.4361,5371.0
2017-12-19 13:50:00,93.82,93.86,93.8,93.81,3206.0,84.4271,84.4631,84.4091,84.4181,3206.0
2017-12-19 13:55:00,93.83,93.86,93.8,93.82,3655.0,84.4361,84.4631,84.4091,84.4271,3655.0
2017-12-19 14:00:00,93.8,93.8,93.69,93.7,4309.0,84.4091,84.4091,84.3101,84.3191,4309.0
2017-12-19 14:05:00,93.7,93.7,93.61,93.64,3700.0,84.3191,84.3191,84.2381,84.2651,3700.0
2017-12-19 14:10:00,93.6,93.68,93.6,93.64,4590.0,84.2291,84.3011,84.2291,84.2651,4590.0
2017-12-19 14:15:00,93.64,93.68,93.6,93.6,2059.0,84.2651,84.3011,84.2291,84.2291,2059.0
2017-12-19 14:20:00,93.6,93.61,93.49,93.55,9312.0,84.2291,84.2381,84.1301,84.1841,9312.0
2017-12-19 14:25:00,93.58,93.59,93.5,93.56,6906.0,84.2111,84.2201,84.1391,84.1931,6906.0
2017-12-19 14:30:00,93.52,93.57,93.49,93.55,8112.0,84.1571,84.2021,84.1301,84.1841,8112.0
2017-12-19 14:35:00,93.55,93.56,93.48,93.53,11124.0,84.1841,84.1931,84.1211,84.1661,11124.0
2017-12-19 14:40:00,93.51,93.56,93.51,93.53,6938.0,84.1481,84.1931,84.1481,84.1661,6938.0
2017-12-19 14:45:00,93.53,93.57,93.45,93.46,11508.0,84.1661,84.2021,84.0941,84.1031,11508.0
2017-12-19 14:50:00,93.47,93.48,93.38,93.4,8893.0,84.1121,84.1211,84.0311,84.0491,8893.0
2017-12-19 14:55:00,93.44,93.46,93.42,93.45,5524.0,84.0851,84.1031,84.0671,84.0941,5524.0
2017-12-19 15:00:00,93.42,93.66,93.41,93.6,15270.0,84.0671,84.2831,84.0581,84.2291,15270.0
2017-12-19 15:05:00,93.59,93.61,93.49,93.55,19126.0,84.2201,84.2381,84.1301,84.1841,19126.0
2017-12-19 15:10:00,93.56,93.58,93.51,93.53,15463.0,84.1931,84.2111,84.1481,84.1661,15463.0
2017-12-19 15:15:00,93.54,93.64,93.53,93.57,18461.0,84.1751,84.2651,84.1661,84.2021,18461.0
2017-12-19 15:20:00,93.58,93.61,93.48,93.49,50866.0,84.2111,84.2381,84.1211,84.1301,50866.0
2017-12-19 15:25:00,93.49,93.5,93.43,93.44,17437.0,84.1301,84.1391,84.0761,84.0851,17437.0
2017-12-19 15:30:00,93.45,93.46,93.38,93.42,16409.0,84.0941,84.1031,84.0311,84.0671,16409.0
2017-12-19 15:35:00,93.4,93.43,93.34,93.34,15859.0,84.0491,84.0761,83.9951,83.9951,15859.0
2017-12-19 15:40:00,93.34,93.38,93.33,93.38,50436.0,83.9951,84.0311,83.9861,84.0311,50436.0
2017-12-19 15:45:00,93.38,93.42,93.33,93.39,16906.0,84.0311,84.0671,83.9861,84.0401,16906.0
2017-12-19 15:50:00,93.39,93.47,93.38,93.47,13946.0,84.0401,84.1121,84.0311,84.1121,13946.0
2017-12-19 15:55:00,93.48,93.48,93.26,93.28,40147.0,84.1211,84.1211,83.9231,83.9411,40147.0
2017-12-20 09:30:00,93.59,93.77,93.35,93.77,8281.0,84.2201,84.3821,84.0041,84.3821,8281.0
2017-12-20 09:35:00,93.7,93.7,93.29,93.29,5233.0,84.3191,84.3191,83.9501,83.9501,5233.0
2017-12-20 09:40:00,93.22,93.22,93.0,93.0,4013.0,83.8871,83.8871,83.6892,83.6892,4013.0
2017-12-20 09:45:00,93.0,93.06,92.79,92.87,5494.0,83.6892,83.7432,83.5002,83.5722,5494.0
2017-12-20 09:50:00,92.89,92.96,92.62,92.78,11728.0,83.5902,83.6532,83.3472,83.4912,11728.0
2017-12-20 09:55:00,92.77,93.03,92.75,92.97,5279.0,83.4822,83.7162,83.4642,83.6622,5279.0
2017-12-20 10:00:00,93.08,93.1,92.8,92.85,5643.0,83.7612,83.7792,83.5092,83.5542,5643.0
2017-12-20 10:05:00,92.83,93.0,92.7,93.0,10302.0,83.5362,83.6892,83.4192,83.6892,10302.0
2017-12-20 10:10:00,93.05,93.05,92.85,92.85,5418.0,83.7342,83.7342,83.5542,83.5542,5418.0
2017-12-20 10:15:00,92.82,92.83,92.66,92.71,6819.0,83.5272,83.5362,83.3832,83.4282,6819.0
2017-12-20 10:20:00,92.67,92.67,92.49,92.49,9244.0,83.3922,83.3922,83.2302,83.2302,9244.0
2017-12-20 10:25:00,92.49,92.61,92.39,92.39,3834.0,83.2302,83.3382,83.1402,83.1402,3834.0
2017-12-20 10:30:00,92.43,92.55,92.38,92.5,10999.0,83.1762,83.2842,83.1312,83.2392,10999.0
2017-12-20 10:35:00,92.46,92.46,92.32,92.35,5394.0,83.2032,83.2032,83.0772,83.1042,5394.0
2017-12-20 10:40:00,92.37,92.41,92.0,92.19,29231.0,83.1222,83.1582,82.7893,82.9603,29231.0
2017-12-20 10:45:00,92.19,92.39,92.19,92.39,1999.0,82.9603,83.1402,82.9603,83.1402,1999.0
2017-12-20 10:50:00,92.41,92.91,92.41,92.76,25557.0,83.1582,83.6082,83.1582,83.4732,25557.0
2017-12-20 10:55:00,92.74,92.81,92.68,92.79,11404.0,83.4552,83.5182,83.4012,83.5002,11404.0
2017-12-20 11:00:00,92.87,92.87,92.65,92.82,11656.0,83.5722,83.5722,83.3742,83.5272,11656.0
2017-12-20 11:05:00,92.85,92.98,92.81,92.87,26921.0,83.5542,83.6712,83.5182,83.5722,26921.0
2017-12-20 11:10:00,92.88,92.92,92.7,92.76,20545.0,83.5812,83.6172,83.4192,83.4732,20545.0
2017-12-20 11:15:00,92.73,92.81,92.69,92.69,5710.0,83.4462,83.5182,83.4102,83.4102,5710.0
2017-12-20 11:20:00,92.67,92.7,92.56,92.7,5540.0,83.3922,83.4192,83.2932,83.4192,5540.0
2017-12-20 11:25:00,92.7,92.79,92.69,92.79,4928.0,83.4192,83.5002,83.4102,83.5002,4928.0
2017-12-20 11:30:00,92.79,92.83,92.68,92.75,4165.0,83.5002,83.5362,83.4012,83.4642,4165.0
2017-12-20 11:35:00,92.75,92.79,92.65,92.75,4780.0,83.4642,83.5002,83.3742,83.4642,4780.0
2017-12-20 11:40:00,92.76,92.77,92.69,92.73,2027.0,83.4732,83.4822,83.4102,83.4462,2027.0
2017-12-20 11:45:00,92.73,92.76,92.7,92.74,6871.0,83.4462,83.4732,83.4192,83.4552,6871.0
2017-12-20 11:50:00,92.74,92.76,92.7,92.7,1653.0,83.4552,83.4732,83.4192,83.4192,1653.0
2017-12-20 11:55:00,92.7,92.7,92.6,92.68,3583.0,83.4192,83.4192,83.3292,83.4012,3583.0
2017-12-20 12:00:00,92.66,92.66,92.61,92.61,1000.0,83.3832,83.3832,83.3382,83.3382,1000.0
2017-12-20 12:05:00,92.61,92.61,92.55,92.56,4200.0,83.3382,83.3382,83.2842,83.2932,4200.0
2017-12-20 12:10:00,92.56,92.57,92.48,92.5,6953.0,83.2932,83.3022,83.2212,83.2392,6953.0
2017-12-20 12:15:00,92.52,92.6,92.52,92.58,4910.0,83.2572,83.3292,83.2572,83.3112,4910.0
2017-12-20 12:20:00,92.59,92.67,92.59,92.66,4651.0,83.3202,83.3922,83.3202,83.3832,4651.0
2017-12-20 12:25:00,92.66,92.66,92.63,92.63,6809.0,83.3832,83.3832,83.3562,83.3562,6809.0
2017-12-20 12:30:00,92.64,92.75,92.64,92.69,17511.0,83.3652,83.4642,83.3652,83.4102,17511.0
2017-12-20 12:35:00,92.69,92.69,92.5,92.58,6866.0,83.4102,83.4102,83.2392,83.3112,6866.0
2017-12-20 12:40:00,92.56,92.61,92.54,92.55,1887.0,83.2932,83.3382,83.2752,83.2842,1887.0
2017-12-20 12:45:00,92.55,92.68,92.55,92.65,6373.0,83.2842,83.4012,83.2842,83.3742,6373.0
2017-12-20 12:50:00,92.66,92.66,92.62,92.64,2300.0,83.3832,83.3832,83.3472,83.3652,2300.0
2017-12-20 12:55:00,92.62,92.71,92.58,92.71,7952.0,83.3472,83.4282,83.3112,83.4282,7952.0
2017-12-20 13:00:00,92.71,92.71,92.63,92.63,3308.0,83.4282,83.4282,83.3562,83.3562,3308.0
2017-12-20 13:05:00,92.63,92.63,92.5,92.51,13460.0,83.3562,83.3562,83.2392,83.2482,13460.0
2017-12-20 13:10:00,92.51,92.58,92.51,92.56,4737.0,83.2482,83.3112,83.2482,83.2932,4737.0
2017-12-20 13:15:00,92.56,92.58,92.56,92.56,1100.0,83.2932,83.3112,83.2932,83.2932,1100.0
2017-12-20 13:20:00,92.56,92.59,92.55,92.56,5049.0,83.2932,83.3202,83.2842,83.2932,5049.0
2017-12-20 13:25:00,92.57,92.58,92.55,92.58,2876.0,83.3022,83.3112,83.2842,83.3112,2876.0
2017-12-20 13:30:00,92.59,92.6,92.54,92.57,6314.0,83.3202,83.3292,83.2752,83.3022,6314.0
2017-12-20 13:35:00,92.55,92.58,92.54,92.57,4400.0,83.2842,83.3112,83.2752,83.3022,4400.0
2017-12-20 13:40:00,92.58,92.58,92.53,92.57,4036.0,83.3112,83.3112,83.2662,83.3022,4036.0
2017-12-20 13:45:00,92.58,92.6,92.55,92.56,5575.0,83.3112,83.3292,83.2842,83.2932,5575.0
2017-12-20 13:50:00,92.54,92.55,92.45,92.49,7045.0,83.2752,83.2842,83.1942,83.2302,7045.0
2017-12-20 13:55:00,92.47,92.5,92.43,92.48,4572.0,83.2122,83.2392,83.1762,83.2212,4572.0
2017-12-20 14:00:00,92.48,92.52,92.46,92.48,15602.0,83.2212,83.2572,83.2032,83.2212,15602.0
2017-12-20 14:05:00,92.49,92.5,92.45,92.5,4759.0,83.2302,83.2392,83.1942,83.2392,4759.0
2017-12-20 14:10:00,92.47,92.54,92.44,92.53,5313.0,83.2122,83.2752,83.1852,83.2662,5313.0
2017-12-20 14:15:00,92.55,92.55,92.49,92.51,6900.0,83.2842,83.2842,83.2302,83.2482,6900.0
2017-12-20 14:20:00,92.51,92.59,92.5,92.58,74138.0,83.2482,83.3202,83.2392,83.3112,74138.0
2017-12-20 14:25:00,92.59,92.59,92.51,92.51,11866.0,83.3202,83.3202,83.2482,83.2482,11866.0
2017-12-20 14:30:00,92.51,92.56,92.47,92.55,9964.0,83.2482,83.2932,83.2122,83.2842,9964.0
2017-12-20 14:35:00,92.55,92.56,92.5,92.51,7436.0,83.2842,83.2932,83.2392,83.2482,7436.0
2017-12-20 14:40:00,92.5,92.55,92.47,92.48,7463.0,83.2392,83.2842,83.2122,83.2212,7463.0
2017-12-20 14:45:00,92.46,92.47,92.35,92.38,8546.0,83.2032,83.2122,83.1042,83.1312,8546.0
2017-12-20 14:50:00,92.38,92.39,92.31,92.39,6268.0,83.1312,83.1402,83.0683,83.1402,6268.0
2017-12-20 14:55:00,92.39,92.41,92.36,92.39,6282.0,83.1402,83.1582,83.1132,83.1402,6282.0
2017-12-20 15:00:00,92.39,92.39,92.31,92.33,7149.0,83.1402,83.1402,83.0683,83.0862,7149.0
2017-12-20 15:05:00,92.33,92.51,92.31,92.4,10548.0,83.0862,83.2482,83.0683,83.1492,10548.0
2017-12-20 15:10:00,92.36,92.4,92.34,92.38,5894.0,83.1132,83.1492,83.0952,83.1312,5894.0
2017-12-20 15:15:00,92.38,92.38,92.33,92.33,10063.0,83.1312,83.1312,83.0862,83.0862,10063.0
2017-12-20 15:20:00,92.33,92.36,92.29,92.36,14321.0,83.0862,83.1132,83.0503,83.1132,14321.0
2017-12-20 15:25:00,92.36,92.36,92.15,92.17,16377.0,83.1132,83.1132,82.9243,82.9423,16377.0
2017-12-20 15:30:00,92.16,92.18,92.08,92.11,12853.0,82.9333,82.9513,82.8613,82.8883,12853.0
2017-12-20 15:35:00,92.11,92.13,92.07,92.08,24260.0,82.8883,82.9063,82.8523,82.8613,24260.0
2017-12-20 15:40:00,92.09,92.21,92.08,92.2,21930.0,82.8703,82.9783,82.8613,82.9693,21930.0
2017-12-20 15:45:00,92.2,92.21,92.12,92.17,32302.0,82.9693,82.9783,82.8973,82.9423,32302.0
2017-12-20 15:50:00,92.18,92.2,92.15,92.17,23090.0,82.9513,82.9693,82.9243,82.9423,23090.0
2017-12-20 15:55:00,92.18,92.18,92.07,92.11,61626.0,82.9513,82.9513,82.8523,82.8883,61626.0
2017-12-21 09:30:00,92.18,92.52,92.1,92.28,20287.0,82.9513,83.2572,82.8793,83.0413,20287.0
2017-12-21 09:35:00,92.37,92.68,92.34,92.68,3323.0,83.1222,83.4012,83.0952,83.4012,3323.0
2017-12-21 09:40:00,92.68,92.72,92.44,92.5,2900.0,83.4012,83.4372,83.1852,83.2392,2900.0
2017-12-21 09:45:00,92.42,92.5,92.13,92.2,9832.0,83.1672,83.2392,82.9063,82.9693,9832.0
2017-12-21 09:50:00,92.12,92.14,91.87,91.87,25100.0,82.8973,82.9153,82.6723,82.6723,25100.0
2017-12-21 09:55:00,91.9,92.18,91.87,92.11,32198.0,82.6993,82.9513,82.6723,82.8883,32198.0
2017-12-21 10:00:00,92.11,92.23,91.99,92.16,35761.0,82.8883,82.9963,82.7803,82.9333,35761.0
2017-12-21 10:05:00,92.17,92.2,91.96,91.98,6127.0,82.9423,82.9693,82.7533,82.7713,6127.0
2017-12-21 10:10:00,91.96,92.01,91.8,91.87,10837.0,82.7533,82.7983,82.6093,82.6723,10837.0
2017-12-21 10:15:00,91.88,91.97,91.83,91.97,4135.0,82.6813,82.7623,82.6363,82.7623,4135.0
2017-12-21 10:20:00,91.94,91.94,91.72,91.76,4066.0,82.7353,82.7353,82.5373,82.5733,4066.0
2017-12-21 10:25:00,91.78,91.8,91.63,91.79,8867.0,82.5913,82.6093,82.4563,82.6003,8867.0
2017-12-21 10:30:00,91.82,91.95,91.72,91.94,7645.0,82.6273,82.7443,82.5373,82.7353,7645.0
2017-12-21 10:35:00,91.93,92.18,91.93,92.16,2443.0,82.7263,82.9513,82.7263,82.9333,2443.0
2017-12-21 10:40:00,92.14,92.15,91.94,91.96,7524.0,82.9153,82.9243,82.7353,82.7533,7524.0
2017-12-21 10:45:00,91.97,91.99,91.93,91.96,4028.0,82.7623,82.7803,82.7263,82.7533,4028.0
2017-12-21 10:50:00,92.0,92.0,91.87,91.87,36839.0,82.7893,82.7893,82.6723,82.6723,36839.0
2017-12-21 10:55:00,91.87,92.03,91.87,91.87,8450.0,82.6723,82.8163,82.6723,82.6723,8450.0
2017-12-21 11:00:00,91.89,91.95,91.82,91.82,3650.0,82.6903,82.7443,82.6273,82.6273,3650.0
2017-12-21 11:05:00,91.82,91.89,91.82,91.82,6931.0,82.6273,82.6903,82.6273,82.6273,6931.0
2017-12-21 11:10:00,91.86,91.95,91.77,91.91,9969.0,82.6633,82.7443,82.5823,82.7083,9969.0
2017-12-21 11:15:00,91.86,91.95,91.86,91.91,2614.0,82.6633,82.7443,82.6633,82.7083,2614.0
2017-12-21 11:20:00,91.9,91.91,91.84,91.84,2922.0,82.6993,82.7083,82.6453,82.6453,2922.0
2017-12-21 11:25:00,91.85,91.95,91.85,91.95,4616.0,82.6543,82.7443,82.6543,82.7443,4616.0
2017-12-21 11:30:00,91.94,91.94,91.85,91.85,2200.0,82.7353,82.7353,82.6543,82.6543,2200.0
2017-12-21 11:35:00,91.8,91.9,91.8,91.89,2882.0,82.6093,82.6993,82.6093,82.6903,2882.0
2017-12-21 11:40:00,91.89,91.92,91.86,91.86,4175.0,82.6903,82.7173,82.6633,82.6633,4175.0
2017-12-21 11:45:00,91.89,91.96,91.89,91.93,3686.0,82.6903,82.7533,82.6903,82.7263,3686.0
2017-12-21 11:50:00,91.91,91.91,91.81,91.81,2775.0,82.7083,82.7083,82.6183,82.6183,2775.0
2017-12-21 11:55:00,91.81,91.83,91.73,91.79,6100.0,82.6183,82.6363,82.5463,82.6003,6100.0
2017-12-21 12:00:00,91.8,91.81,91.76,91.76,3785.0,82.6093,82.6183,82.5733,82.5733,3785.0
2017-12-21 12:05:00,91.76,91.77,91.62,91.65,8934.0,82.5733,82.5823,82.4473,82.4743,8934.0
2017-12-21 12:10:00,91.66,91.71,91.65,91.67,6819.0,82.4833,82.5283,82.4743,82.4923,6819.0
2017-12-21 12:15:00,91.67,91.67,91.53,91.53,10727.0,82.4923,82.4923,82.3663,82.3663,10727.0
2017-12-21 12:20:00,91.54,91.54,91.48,91.53,2588.0,82.3753,82.3753,82.3213,82.3663,2588.0
2017-12-21 12:25:00,91.53,91.54,91.47,91.47,7746.0,82.3663,82.3753,82.3123,82.3123,7746.0
2017-12-21 12:30:00,91.46,91.48,91.45,91.48,3184.0,82.3033,82.3213,82.2944,82.3213,3184.0
2017-12-21 12:35:00,91.47,91.52,91.4,91.52,10379.0,82.3123,82.3573,82.2494,82.3573,10379.0
2017-12-21 12:40:00,91.51,91.54,91.49,91.5,970.0,82.3483,82.3753,82.3303,82.3393,970.0
2017-12-21 12:45:00,91.52,91.53,91.37,91.39,7090.0,82.3573,82.3663,82.2224,82.2404,7090.0
2017-12-21 12:50:00,91.38,91.45,91.36,91.41,4562.0,82.2314,82.2944,82.2134,82.2584,4562.0
2017-12-21 12:55:00,91.45,91.45,91.37,91.37,3536.0,82.2944,82.2944,82.2224,82.2224,3536.0
2017-12-21 13:00:00,91.38,91.57,91.37,91.53,4844.0,82.2314,82.4023,82.2224,82.3663,4844.0
2017-12-21 13:05:00,91.54,91.64,91.54,91.64,1400.0,82.3753,82.4653,82.3753,82.4653,1400.0
2017-12-21 13:10:00,91.63,91.76,91.63,91.66,2700.0,82.4563,82.5733,82.4563,82.4833,2700.0
2017-12-21 13:15:00,91.66,91.71,91.66,91.71,1000.0,82.4833,82.5283,82.4833,82.5283,1000.0
2017-12-21 13:20:00,91.71,91.71,91.65,91.65,1402.0,82.5283,82.5283,82.4743,82.4743,1402.0
2017-12-21 13:25:00,91.62,91.66,91.59,91.66,2500.0,82.4473,82.4833,82.4203,82.4833,2500.0
2017-12-21 13:30:00,91.63,91.63,91.56,91.59,1903.0,82.4563,82.4563,82.3933,82.4203,1903.0
2017-12-21 13:35:00,91.6,91.64,91.6,91.63,3075.0,82.4293,82.4653,82.4293,82.4563,3075.0
2017-12-21 13:40:00,91.62,91.79,91.61,91.76,3699.0,82.4473,82.6003,82.4383,82.5733,3699.0
2017-12-21 13:45:00,91.77,91.77,91.71,91.74,2927.0,82.5823,82.5823,82.5283,82.5553,2927.0
2017-12-21 13:50:00,91.75,91.75,91.68,91.71,2105.0,82.5643,82.5643,82.5013,82.5283,2105.0
2017-12-21 13:55:00,91.74,91.78,91.72,91.76,2300.0,82.5553,82.5913,82.5373,82.5733,2300.0
2017-12-21 14:00:00,91.75,91.75,91.69,91.73,1710.0,82.5643,82.5643,82.5103,82.5463,1710.0
2017-12-21 14:05:00,91.7,91.75,91.7,91.74,4435.0,82.5193,82.5643,82.5193,82.5553,4435.0
2017-12-21 14:10:00,91.75,91.95,91.71,91.95,8020.0,82.5643,82.7443,82.5283,82.7443,8020.0
2017-12-21 14:15:00,91.95,91.98,91.85,91.87,7405.0,82.7443,82.7713,82.6543,82.6723,7405.0
2017-12-21 14:20:00,91.88,91.89,91.86,91.86,3093.0,82.6813,82.6903,82.6633,82.6633,3093.0
2017-12-21 14:25:00,91.87,91.93,91.87,91.92,7068.0,82.6723,82.7263,82.6723,82.7173,7068.0
2017-12-21 14:30:00,91.92,91.94,91.92,91.94,1900.0,82.7173,82.7353,82.7173,82.7353,1900.0
2017-12-21 14:35:00,91.94,91.96,91.89,91.92,8917.0,82.7353,82.7533,82.6903,82.7173,8917.0
2017-12-21 14:40:00,91.94,91.94,91.82,91.83,6755.0,82.7353,82.7353,82.6273,82.6363,6755.0
2017-12-21 14:45:00,91.8,91.81,91.74,91.81,8532.0,82.6093,82.6183,82.5553,82.6183,8532.0
2017-12-21 14:50:00,91.8,91.8,91.66,91.66,6874.0,82.6093,82.6093,82.4833,82.4833,6874.0
2017-12-21 14:55:00,91.68,91.72,91.63,91.72,4738.0,82.5013,82.5373,82.4563,82.5373,4738.0
2017-12-21 15:00:00,91.71,91.76,91.64,91.64,6906.0,82.5283,82.5733,82.4653,82.4653,6906.0
2017-12-21 15:05:00,91.65,91.76,91.65,91.73,7450.0,82.4743,82.5733,82.4743,82.5463,7450.0
2017-12-21 15:10:00,91.72,91.73,91.67,91.68,2719.0,82.5373,82.5463,82.4923,82.5013,2719.0
2017-12-21 15:15:00,91.68,91.7,91.59,91.64,7787.0,82.5013,82.5193,82.4203,82.4653,7787.0
2017-12-21 15:20:00,91.61,91.7,91.6,91.67,3801.0,82.4383,82.5193,82.4293,82.4923,3801.0
2017-12-21 15:25:00,91.68,91.75,91.63,91.75,7129.0,82.5013,82.5643,82.4563,82.5643,7129.0
2017-12-21 15:30:00,91.75,91.77,91.68,91.76,10755.0,82.5643,82.5823,82.5013,82.5733,10755.0
2017-12-21 15:35:00,91.75,91.75,91.67,91.67,12130.0,82.5643,82.5643,82.4923,82.4923,12130.0
2017-12-21 15:40:00,91.67,91.76,91.67,91.72,12918.0,82.4923,82.5733,82.4923,82.5373,12918.0
2017-12-21 15:45:00,91.72,91.72,91.64,91.65,19216.0,82.5373,82.5373,82.4653,82.4743,19216.0
2017-12-21 15:50:00,91.64,91.64,91.56,91.59,25722.0,82.4653,82.4653,82.3933,82.4203,25722.0
2017-12-21 15:55:00,91.59,91.63,91.54,91.6,42445.0,82.4203,82.4563,82.3753,82.4293,42445.0
2017-12-22 09:30:00,91.62,91.62,91.27,91.27,16015.0,82.4473,82.4473,82.1324,82.1324,16015.0
2017-12-22 09:35:00,91.26,91.55,91.26,91.53,1600.0,82.1234,82.3843,82.1234,82.3663,1600.0
2017-12-22 09:40:00,91.62,91.63,91.4,91.58,3228.0,82.4473,82.4563,82.2494,82.4113,3228.0
2017-12-22 09:45:00,91.55,91.55,91.37,91.48,2800.0,82.3843,82.3843,82.2224,82.3213,2800.0
2017-12-22 09:50:00,91.55,91.55,91.42,91.45,1400.0,82.3843,82.3843,82.2674,82.2944,1400.0
2017-12-22 09:55:00,91.45,91.61,91.44,91.6,2709.0,82.2944,82.4383,82.2854,82.4293,2709.0
2017-12-22 10:00:00,91.51,91.62,91.32,91.57,7422.0,82.3483,82.4473,82.1774,82.4023,7422.0
2017-12-22 10:05:00,91.53,91.56,91.36,91.55,3629.0,82.3663,82.3933,82.2134,82.3843,3629.0
2017-12-22 10:10:00,91.54,91.58,91.4,91.44,5319.0,82.3753,82.4113,82.2494,82.2854,5319.0
2017-12-22 10:15:00,91.45,91.5,91.3,91.3,3695.0,82.2944,82.3393,82.1594,82.1594,3695.0
2017-12-22 10:20:00,91.37,91.47,91.27,91.47,2500.0,82.2224,82.3123,82.1324,82.3123,2500.0
2017-12-22 10:25:00,91.39,91.44,91.34,91.34,2767.0,82.2404,82.2854,82.1954,82.1954,2767.0
2017-12-22 10:30:00,91.34,91.4,91.31,91.35,3500.0,82.1954,82.2494,82.1684,82.2044,3500.0
2017-12-22 10:35:00,91.37,91.47,91.33,91.36,4104.0,82.2224,82.3123,82.1864,82.2134,4104.0
2017-12-22 10:40:00,91.34,91.45,91.3,91.43,2531.0,82.1954,82.2944,82.1594,82.2764,2531.0
2017-12-22 10:45:00,91.45,91.46,91.42,91.44,2500.0,82.2944,82.3033,82.2674,82.2854,2500.0
2017-12-22 10:50:00,91.45,91.46,91.37,91.43,5800.0,82.2944,82.3033,82.2224,82.2764,5800.0
2017-12-22 10:55:00,91.43,91.43,91.37,91.41,3265.0,82.2764,82.2764,82.2224,82.2584,3265.0
2017-12-22 11:00:00,91.41,91.41,91.26,91.27,3059.0,82.2584,82.2584,82.1234,82.1324,3059.0
2017-12-22 11:05:00,91.24,91.27,91.04,91.04,8202.0,82.1054,82.1324,81.9254,81.9254,8202.0
2017-12-22 11:10:00,91.02,91.23,90.97,91.23,3300.0,81.9074,82.0964,81.8624,82.0964,3300.0
2017-12-22 11:15:00,91.2,91.26,91.13,91.16,1616.0,82.0694,82.1234,82.0064,82.0334,1616.0
2017-12-22 11:20:00,91.16,91.23,91.15,91.2,2500.0,82.0334,82.0964,82.0244,82.0694,2500.0
2017-12-22 11:25:00,91.2,91.23,91.17,91.18,834.0,82.0694,82.0964,82.0424,82.0514,834.0
2017-12-22 11:30:00,91.18,91.18,90.94,91.08,8190.0,82.0514,82.0514,81.8354,81.9614,8190.0
2017-12-22 11:35:00,91.08,91.1,91.01,91.01,2217.0,81.9614,81.9794,81.8984,81.8984,2217.0
2017-12-22 11:40:00,91.05,91.07,91.0,91.0,5887.0,81.9344,81.9524,81.8894,81.8894,5887.0
2017-12-22 11:45:00,90.98,91.05,90.96,90.96,3498.0,81.8714,81.9344,81.8534,81.8534,3498.0
2017-12-22 11:50:00,90.98,91.0,90.96,90.99,1750.0,81.8714,81.8894,81.8534,81.8804,1750.0
2017-12-22 11:55:00,90.96,91.02,90.94,91.01,2758.0,81.8534,81.9074,81.8354,81.8984,2758.0
2017-12-22 12:00:00,91.01,91.06,90.99,91.04,1965.0,81.8984,81.9434,81.8804,81.9254,1965.0
2017-12-22 12:05:00,91.05,91.09,90.98,91.06,4185.0,81.9344,81.9704,81.8714,81.9434,4185.0
2017-12-22 12:10:00,91.05,91.05,90.95,91.0,2100.0,81.9344,81.9344,81.8444,81.8894,2100.0
2017-12-22 12:15:00,91.0,91.0,91.0,91.0,0.0,81.8894,81.8894,81.8894,81.8894,0.0
2017-12-22 12:20:00,91.0,91.01,90.99,91.01,300.0,81.8894,81.8984,81.8804,81.8984,300.0
2017-12-22 12:25:00,90.98,90.98,90.96,90.98,530.0,81.8714,81.8714,81.8534,81.8714,530.0
2017-12-22 12:30:00,90.95,91.0,90.95,90.98,2700.0,81.8444,81.8894,81.8444,81.8714,2700.0
2017-12-22 12:35:00,90.99,91.01,90.95,90.95,2400.0,81.8804,81.8984,81.8444,81.8444,2400.0
2017-12-22 12:40:00,90.97,90.97,90.86,90.9,2996.0,81.8624,81.8624,81.7634,81.7994,2996.0
2017-12-22 12:45:00,90.9,90.91,90.89,90.91,1800.0,81.7994,81.8084,81.7904,81.8084,1800.0
2017-12-22 12:50:00,90.93,90.93,90.82,90.82,1700.0,81.8264,81.8264,81.7274,81.7274,1700.0
2017-12-22 12:55:00,90.84,90.86,90.74,90.74,7859.0,81.7454,81.7634,81.6554,81.6554,7859.0
2017-12-22 13:00:00,90.74,90.82,90.74,90.82,4457.0,81.6554,81.7274,81.6554,81.7274,4457.0
2017-12-22 13:05:00,90.76,90.76,90.76,90.76,100.0,81.6734,81.6734,81.6734,81.6734,100.0
2017-12-22 13:10:00,90.75,90.76,90.71,90.71,1400.0,81.6644,81.6734,81.6284,81.6284,1400.0
2017-12-22 13:15:00,90.72,90.75,90.72,90.75,1200.0,81.6374,81.6644,81.6374,81.6644,1200.0
2017-12-22 13:20:00,90.72,90.72,90.63,90.64,4608.0,81.6374,81.6374,81.5564,81.5654,4608.0
2017-12-22 13:25:00,90.64,90.68,90.64,90.65,1400.0,81.5654,81.6014,81.5654,81.5744,1400.0
2017-12-22 13:30:00,90.65,90.73,90.65,90.73,8498.0,81.5744,81.6464,81.5744,81.6464,8498.0
2017-12-22 13:35:00,90.73,90.76,90.68,90.69,10500.0,81.6464,81.6734,81.6014,81.6104,10500.0
2017-12-22 13:40:00,90.68,90.72,90.67,90.72,2747.0,81.6014,81.6374,81.5924,81.6374,2747.0
2017-12-22 13:45:00,90.72,90.75,90.71,90.71,5272.0,81.6374,81.6644,81.6284,81.6284,5272.0
2017-12-22 13:50:00,90.71,90.77,90.71,90.76,4400.0,81.6284,81.6824,81.6284,81.6734,4400.0
2017-12-22 13:55:00,90.78,90.78,90.73,90.78,6975.0,81.6914,81.6914,81.6464,81.6914,6975.0
2017-12-22 14:00:00,90.78,90.86,90.78,90.84,5848.0,81.6914,81.7634,81.6914,81.7454,5848.0
2017-12-22 14:05:00,90.84,90.86,90.8,90.82,18931.0,81.7454,81.7634,81.7094,81.7274,18931.0
2017-12-22 14:10:00,90.82,90.86,90.8,90.84,7839.0,81.7274,81.7634,81.7094,81.7454,7839.0
2017-12-22 14:15:00,90.86,90.87,90.83,90.87,4460.0,81.7634,81.7724,81.7364,81.7724,4460.0
2017-12-22 14:20:00,90.88,90.94,90.88,90.94,4384.0,81.7814,81.8354,81.7814,81.8354,4384.0
2017-12-22 14:25:00,90.95,90.95,90.84,90.88,4432.0,81.8444,81.8444,81.7454,81.7814,4432.0
2017-12-22 14:30:00,90.89,90.9,90.83,90.89,4666.0,81.7904,81.7994,81.7364,81.7904,4666.0
2017-12-22 14:35:00,90.9,90.91,90.88,90.88,2823.0,81.7994,81.8084,81.7814,81.7814,2823.0
2017-12-22 14:40:00,90.87,90.88,90.83,90.86,3745.0,81.7724,81.7814,81.7364,81.7634,3745.0
2017-12-22 14:45:00,90.88,91.0,90.87,90.94,3779.0,81.7814,81.8894,81.7724,81.8354,3779.0
2017-12-22 14:50:00,90.9,90.94,90.87,90.88,7371.0,81.7994,81.8354,81.7724,81.7814,7371.0
2017-12-22 14:55:00,90.91,90.92,90.85,90.88,2539.0,81.8084,81.8174,81.7544,81.7814,2539.0
2017-12-22 15:00:00,90.9,90.9,90.83,90.85,5776.0,81.7994,81.7994,81.7364,81.7544,5776.0
2017-12-22 15:05:00,90.84,90.86,90.83,90.86,5137.0,81.7454,81.7634,81.7364,81.7634,5137.0
2017-12-22 15:10:00,90.88,90.92,90.86,90.89,2614.0,81.7814,81.8174,81.7634,81.7904,2614.0
2017-12-22 15:15:00,90.89,90.89,90.83,90.83,5553.0,81.7904,81.7904,81.7364,81.7364,5553.0
2017-12-22 15:20:00,90.84,90.87,90.82,90.83,7205.0,81.7454,81.7724,81.7274,81.7364,7205.0
2017-12-22 15:25:00,90.84,90.85,90.81,90.85,3331.0,81.7454,81.7544,81.7184,81.7544,3331.0
2017-12-22 15:30:00,90.87,90.87,90.82,90.86,10823.0,81.7724,81.7724,81.7274,81.7634,10823.0
2017-12-22 15:35:00,90.86,90.86,90.83,90.86,9181.0,81.7634,81.7634,81.7364,81.7634,9181.0
2017-12-22 15:40:00,90.86,90.87,90.79,90.79,9131.0,81.7634,81.7724,81.7004,81.7004,9131.0
2017-12-22 15:45:00,90.77,90.8,90.76,90.79,22279.0,81.6824,81.7094,81.6734,81.7004,22279.0
2017-12-22 15:50:00,90.79,90.79,90.71,90.72,14156.0,81.7004,81.7004,81.6284,81.6374,14156.0
2017-12-22 15:55:00,90.71,90.8,90.71,90.76,38504.0,81.6284,81.7094,81.6284,81.6734,38504.0
2017-12-26 09:30:00,90.82,90.82,90.55,90.6,10443.0,81.7274,81.7274,81.4845,81.5294,10443.0
2017-12-26 09:35:00,90.53,90.76,90.49,90.62,3800.0,81.4665,81.6734,81.4305,81.5474,3800.0
2017-12-26 09:40:00,90.68,90.91,90.61,90.74,2800.0,81.6014,81.8084,81.5384,81.6554,2800.0
2017-12-26 09:45:00,90.8,90.82,90.74,90.78,3504.0,81.7094,81.7274,81.6554,81.6914,3504.0
2017-12-26 09:50:00,90.8,90.83,90.66,90.81,5180.0,81.7094,81.7364,81.5834,81.7184,5180.0
2017-12-26 09:55:00,90.81,90.83,90.77,90.81,800.0,81.7184,81.7364,81.6824,81.7184,800.0
2017-12-26 10:00:00,90.82,90.93,90.78,90.93,3374.0,81.7274,81.8264,81.6914,81.8264,3374.0
2017-12-26 10:05:00,90.91,91.05,90.9,91.05,3740.0,81.8084,81.9344,81.7994,81.9344,3740.0
2017-12-26 10:10:00,91.04,91.07,90.9,91.01,7582.0,81.9254,81.9524,81.7994,81.8984,7582.0
2017-12-26 10:15:00,91.01,91.05,90.93,90.93,5287.0,81.8984,81.9344,81.8264,81.8264,5287.0
2017-12-26 10:20:00,90.98,91.01,90.85,90.9,4929.0,81.8714,81.8984,81.7544,81.7994,4929.0
2017-12-26 10:25:00,90.92,91.0,90.92,90.97,1645.0,81.8174,81.8894,81.8174,81.8624,1645.0
2017-12-26 10:30:00,90.93,90.94,90.83,90.88,5099.0,81.8264,81.8354,81.7364,81.7814,5099.0
2017-12-26 10:35:00,90.87,90.88,90.83,90.83,2373.0,81.7724,81.7814,81.7364,81.7364,2373.0
2017-12-26 10:40:00,90.83,90.84,90.83,90.84,800.0,81.7364,81.7454,81.7364,81.7454,800.0
2017-12-26 10:45:00,90.82,90.99,90.73,90.98,18074.0,81.7274,81.8804,81.6464,81.8714,18074.0
2017-12-26 10:50:00,90.97,90.98,90.89,90.91,2525.0,81.8624,81.8714,81.7904,81.8084,2525.0
2017-12-26 10:55:00,90.89,90.89,90.84,90.84,300.0,81.7904,81.7904,81.7454,81.7454,300.0
2017-12-26 11:00:00,90.8,90.88,90.75,90.84,8810.0,81.7094,81.7814,81.6644,81.7454,8810.0
2017-12-26 11:05:00,90.84,90.87,90.79,90.79,3407.0,81.7454,81.7724,81.7004,81.7004,3407.0
2017-12-26 11:10:00,90.81,90.86,90.79,90.83,7924.0,81.7184,81.7634,81.7004,81.7364,7924.0
2017-12-26 11:15:00,90.87,90.88,90.8,90.86,10174.0,81.7724,81.7814,81.7094,81.7634,10174.0
2017-12-26 11:20:00,90.84,90.86,90.75,90.84,8015.0,81.7454,81.7634,81.6644,81.7454,8015.0
2017-12-26 11:25:00,90.82,90.82,90.66,90.66,9962.0,81.7274,81.7274,81.5834,81.5834,9962.0
2017-12-26 11:30:00,90.7,90.76,90.66,90.66,8180.0,81.6194,81.6734,81.5834,81.5834,8180.0
2017-12-26 11:35:00,90.69,90.75,90.61,90.75,3640.0,81.6104,81.6644,81.5384,81.6644,3640.0
2017-12-26 11:40:00,90.76,90.76,90.64,90.71,3780.0,81.6734,81.6734,81.5654,81.6284,3780.0
2017-12-26 11:45:00,90.68,90.68,90.65,90.66,700.0,81.6014,81.6014,81.5744,81.5834,700.0
2017-12-26 11:50:00,90.63,90.63,90.48,90.51,3522.0,81.5564,81.5564,81.4215,81.4485,3522.0
2017-12-26 11:55:00,90.49,90.52,90.49,90.52,1335.0,81.4305,81.4575,81.4305,81.4575,1335.0
2017-12-26 12:00:00,90.49,90.65,90.49,90.63,1500.0,81.4305,81.5744,81.4305,81.5564,1500.0
2017-12-26 12:05:00,90.59,90.6,90.48,90.52,4380.0,81.5205,81.5294,81.4215,81.4575,4380.0
2017-12-26 12:10:00,90.55,90.63,90.55,90.63,2205.0,81.4845,81.5564,81.4845,81.5564,2205.0
2017-12-26 12:15:00,90.62,90.62,90.59,90.61,700.0,81.5474,81.5474,81.5205,81.5384,700.0
2017-12-26 12:20:00,90.61,90.64,90.6,90.63,1002.0,81.5384,81.5654,81.5294,81.5564,1002.0
2017-12-26 12:25:00,90.63,90.63,90.52,90.57,4022.0,81.5564,81.5564,81.4575,81.5025,4022.0
2017-12-26 12:30:00,90.62,90.62,90.54,90.58,1100.0,81.5474,81.5474,81.4755,81.5115,1100.0
2017-12-26 12:35:00,90.54,90.57,90.53,90.57,825.0,81.4755,81.5025,81.4665,81.5025,825.0
2017-12-26 12:40:00,90.59,90.59,90.54,90.59,1002.0,81.5205,81.5205,81.4755,81.5205,1002.0
2017-12-26 12:45:00,90.55,90.56,90.49,90.5,3258.0,81.4845,81.4935,81.4305,81.4395,3258.0
2017-12-26 12:50:00,90.46,90.46,90.36,90.36,5920.0,81.4035,81.4035,81.3135,81.3135,5920.0
2017-12-26 12:55:00,90.39,90.39,90.37,90.39,730.0,81.3405,81.3405,81.3225,81.3405,730.0
2017-12-26 13:00:00,90.37,90.49,90.37,90.47,2614.0,81.3225,81.4305,81.3225,81.4125,2614.0
2017-12-26 13:05:00,90.45,90.46,90.4,90.46,826.0,81.3945,81.4035,81.3495,81.4035,826.0
2017-12-26 13:10:00,90.48,90.48,90.41,90.41,1500.0,81.4215,81.4215,81.3585,81.3585,1500.0
2017-12-26 13:15:00,90.38,90.49,90.35,90.49,2247.0,81.3315,81.4305,81.3045,81.4305,2247.0
2017-12-26 13:20:00,90.5,90.5,90.43,90.48,700.0,81.4395,81.4395,81.3765,81.4215,700.0
2017-12-26 13:25:00,90.43,90.5,90.42,90.47,1500.0,81.3765,81.4395,81.3675,81.4125,1500.0
2017-12-26 13:30:00,90.46,90.5,90.41,90.42,3167.0,81.4035,81.4395,81.3585,81.3675,3167.0
2017-12-26 13:35:00,90.42,90.51,90.4,90.45,3056.0,81.3675,81.4485,81.3495,81.3945,3056.0
2017-12-26 13:40:00,90.47,90.5,90.4,90.46,3835.0,81.4125,81.4395,81.3495,81.4035,3835.0
2017-12-26 13:45:00,90.43,90.45,90.35,90.38,2166.0,81.3765,81.3945,81.3045,81.3315,2166.0
2017-12-26 13:50:00,90.38,90.41,90.33,90.41,1200.0,81.3315,81.3585,81.2865,81.3585,1200.0
2017-12-26 13:55:00,90.41,90.41,90.36,90.38,3801.0,81.3585,81.3585,81.3135,81.3315,3801.0
2017-12-26 14:00:00,90.4,90.47,90.4,90.45,2100.0,81.3495,81.4125,81.3495,81.3945,2100.0
2017-12-26 14:05:00,90.47,90.47,90.41,90.41,2025.0,81.4125,81.4125,81.3585,81.3585,2025.0
2017-12-26 14:10:00,90.43,90.43,90.39,90.39,1314.0,81.3765,81.3765,81.3405,81.3405,1314.0
2017-12-26 14:15:00,90.41,90.48,90.39,90.45,2170.0,81.3585,81.4215,81.3405,81.3945,2170.0
2017-12-26 14:20:00,90.42,90.45,90.41,90.41,829.0,81.3675,81.3945,81.3585,81.3585,829.0
2017-12-26 14:25:00,90.45,90.49,90.43,90.49,2101.0,81.3945,81.4305,81.3765,81.4305,2101.0
2017-12-26 14:30:00,90.49,90.57,90.49,90.57,900.0,81.4305,81.5025,81.4305,81.5025,900.0
2017-12-26 14:35:00,90.56,90.59,90.54,90.58,1958.0,81.4935,81.5205,81.4755,81.5115,1958.0
2017-12-26 14:40:00,90.56,90.61,90.54,90.61,3500.0,81.4935,81.5384,81.4755,81.5384,3500.0
2017-12-26 14:45:00,90.59,90.64,90.56,90.64,6008.0,81.5205,81.5654,81.4935,81.5654,6008.0
2017-12-26 14:50:00,90.62,90.62,90.48,90.51,13990.0,81.5474,81.5474,81.4215,81.4485,13990.0
2017-12-26 14:55:00,90.55,90.55,90.52,90.52,400.0,81.4845,81.4845,81.4575,81.4575,400.0
2017-12-26 15:00:00,90.55,90.58,90.53,90.54,4100.0,81.4845,81.5115,81.4665,81.4755,4100.0
2017-12-26 15:05:00,90.53,90.56,90.53,90.55,1400.0,81.4665,81.4935,81.4665,81.4845,1400.0
2017-12-26 15:10:00,90.56,90.58,90.51,90.56,4801.0,81.4935,81.5115,81.4485,81.4935,4801.0
2017-12-26 15:15:00,90.55,90.7,90.55,90.7,7078.0,81.4845,81.6194,81.4845,81.6194,7078.0
2017-12-26 15:20:00,90.7,90.7,90.66,90.67,5223.0,81.6194,81.6194,81.5834,81.5924,5223.0
2017-12-26 15:25:00,90.66,90.67,90.61,90.64,3951.0,81.5834,81.5924,81.5384,81.5654,3951.0
2017-12-26 15:30:00,90.63,90.69,90.62,90.67,8500.0,81.5564,81.6104,81.5474,81.5924,8500.0
2017-12-26 15:35:00,90.67,90.69,90.62,90.68,10940.0,81.5924,81.6104,81.5474,81.6014,10940.0
2017-12-26 15:40:00,90.68,90.7,90.62,90.68,5789.0,81.6014,81.6194,81.5474,81.6014,5789.0
2017-12-26 15:45:00,90.67,90.73,90.67,90.69,11437.0,81.5924,81.6464,81.5924,81.6104,11437.0
2017-12-26 15:50:00,90.7,90.72,90.64,90.66,10163.0,81.6194,81.6374,81.5654,81.5834,10163.0
2017-12-26 15:55:00,90.65,90.7,90.64,90.69,22218.0,81.5744,81.6194,81.5654,81.6104,22218.0
2017-12-27 09:30:00,90.65,90.65,90.4,90.47,3631.0,81.5744,81.5744,81.3495,81.4125,3631.0
2017-12-27 09:35:00,90.48,90.64,90.44,90.64,2160.0,81.4215,81.5654,81.3855,81.5654,2160.0
2017-12-27 09:40:00,90.67,90.79,90.66,90.79,692.0,81.5924,81.7004,81.5834,81.7004,692.0
2017-12-27 09:45:00,90.78,90.87,90.58,90.72,3800.0,81.6914,81.7724,81.5115,81.6374,3800.0
2017-12-27 09:50:00,90.74,90.74,90.52,90.52,800.0,81.6554,81.6554,81.4575,81.4575,800.0
2017-12-27 09:55:00,90.59,90.68,90.35,90.44,3800.0,81.5205,81.6014,81.3045,81.3855,3800.0
2017-12-27 10:00:00,90.47,90.47,90.34,90.4,1694.0,81.4125,81.4125,81.2955,81.3495,1694.0
2017-12-27 10:05:00,90.43,90.43,90.36,90.36,1000.0,81.3765,81.3765,81.3135,81.3135,1000.0
2017-12-27 10:10:00,90.34,90.4,90.34,90.36,1942.0,81.2955,81.3495,81.2955,81.3135,1942.0
2017-12-27 10:15:00,90.4,90.45,90.24,90.36,4469.0,81.3495,81.3945,81.2055,81.3135,4469.0
2017-12-27 10:20:00,90.4,90.41,90.35,90.35,900.0,81.3495,81.3585,81.3045,81.3045,900.0
2017-12-27 10:25:00,90.38,90.48,90.29,90.3,1513.0,81.3315,81.4215,81.2505,81.2595,1513.0
2017-12-27 10:30:00,90.32,90.36,90.29,90.34,2100.0,81.2775,81.3135,81.2505,81.2955,2100.0
2017-12-27 10:35:00,90.32,90.46,90.32,90.46,3445.0,81.2775,81.4035,81.2775,81.4035,3445.0
2017-12-27 10:40:00,90.43,90.43,90.16,90.16,17659.0,81.3765,81.3765,81.1335,81.1335,17659.0
2017-12-27 10:45:00,90.22,90.25,90.16,90.19,1285.0,81.1875,81.2145,81.1335,81.1605,1285.0
2017-12-27 10:50:00,90.24,90.35,90.18,90.22,8748.0,81.2055,81.3045,81.1515,81.1875,8748.0
2017-12-27 10:55:00,90.23,90.25,90.19,90.25,2300.0,81.1965,81.2145,81.1605,81.2145,2300.0
2017-12-27 11:00:00,90.31,90.33,90.26,90.3,4045.0,81.2685,81.2865,81.2235,81.2595,4045.0
2017-12-27 11:05:00,90.3,90.3,90.14,90.14,2606.0,81.2595,81.2595,81.1155,81.1155,2606.0
2017-12-27 11:10:00,90.22,90.22,90.16,90.16,1218.0,81.1875,81.1875,81.1335,81.1335,1218.0
2017-12-27 11:15:00,90.16,90.2,90.12,90.12,2415.0,81.1335,81.1695,81.0975,81.0975,2415.0
2017-12-27 11:20:00,90.15,90.15,90.1,90.14,1907.0,81.1245,81.1245,81.0795,81.1155,1907.0
2017-12-27 11:25:00,90.14,90.16,90.12,90.12,2277.0,81.1155,81.1335,81.0975,81.0975,2277.0
2017-12-27 11:30:00,90.11,90.13,90.04,90.05,4763.0,81.0885,81.1065,81.0255,81.0345,4763.0
2017-12-27 11:35:00,90.05,90.08,90.03,90.08,2409.0,81.0345,81.0615,81.0165,81.0615,2409.0
2017-12-27 11:40:00,90.06,90.11,90.01,90.11,8287.0,81.0435,81.0885,80.9985,81.0885,8287.0
2017-12-27 11:45:00,90.08,90.15,90.07,90.13,6662.0,81.0615,81.1245,81.0525,81.1065,6662.0
2017-12-27 11:50:00,90.15,90.41,90.15,90.41,4476.0,81.1245,81.3585,81.1245,81.3585,4476.0
2017-12-27 11:55:00,90.38,90.44,90.26,90.29,6401.0,81.3315,81.3855,81.2235,81.2505,6401.0
2017-12-27 12:00:00,90.35,90.43,90.3,90.42,1750.0,81.3045,81.3765,81.2595,81.3675,1750.0
2017-12-27 12:05:00,90.43,90.43,90.3,90.3,3910.0,81.3765,81.3765,81.2595,81.2595,3910.0
2017-12-27 12:10:00,90.35,90.35,90.31,90.35,900.0,81.3045,81.3045,81.2685,81.3045,900.0
2017-12-27 12:15:00,90.33,90.39,90.32,90.35,6425.0,81.2865,81.3405,81.2775,81.3045,6425.0
2017-12-27 12:20:00,90.38,90.51,90.37,90.46,3961.0,81.3315,81.4485,81.3225,81.4035,3961.0
2017-12-27 12:25:00,90.45,90.45,90.38,90.4,1600.0,81.3945,81.3945,81.3315,81.3495,1600.0
2017-12-27 12:30:00,90.4,90.51,90.38,90.51,2848.0,81.3495,81.4485,81.3315,81.4485,2848.0
2017-12-27 12:35:00,90.51,90.58,90.46,90.46,8588.0,81.4485,81.5115,81.4035,81.4035,8588.0
2017-12-27 12:40:00,90.38,90.47,90.32,90.47,5671.0,81.3315,81.4125,81.2775,81.4125,5671.0
2017-12-27 12:45:00,90.42,90.55,90.41,90.49,5279.0,81.3675,81.4845,81.3585,81.4305,5279.0
2017-12-27 12:50:00,90.49,90.53,90.47,90.51,1700.0,81.4305,81.4665,81.4125,81.4485,1700.0
2017-12-27 12:55:00,90.52,90.52,90.51,90.51,382.0,81.4575,81.4575,81.4485,81.4485,382.0
2017-12-27 13:00:00,90.49,90.51,90.44,90.51,3200.0,81.4305,81.4485,81.3855,81.4485,3200.0
2017-12-27 13:05:00,90.52,90.57,90.52,90.56,2200.0,81.4575,81.5025,81.4575,81.4935,2200.0
2017-12-27 13:10:00,90.54,90.54,90.49,90.49,400.0,81.4755,81.4755,81.4305,81.4305,400.0
2017-12-27 13:15:00,90.49,90.49,90.39,90.48,5080.0,81.4305,81.4305,81.3405,81.4215,5080.0
2017-12-27 13:20:00,90.48,90.53,90.46,90.48,1829.0,81.4215,81.4665,81.4035,81.4215,1829.0
2017-12-27 13:25:00,90.48,90.59,90.46,90.46,3341.0,81.4215,81.5205,81.4035,81.4035,3341.0
2017-12-27 13:30:00,90.36,90.36,90.36,90.36,100.0,81.3135,81.3135,81.3135,81.3135,100.0
2017-12-27 13:35:00,90.39,90.54,90.39,90.48,3034.0,81.3405,81.4755,81.3405,81.4215,3034.0
2017-12-27 13:40:00,90.47,90.55,90.47,90.53,1200.0,81.4125,81.4845,81.4125,81.4665,1200.0
2017-12-27 13:45:00,90.52,90.6,90.52,90.58,5592.0,81.4575,81.5294,81.4575,81.5115,5592.0
2017-12-27 13:50:00,90.61,90.71,90.61,90.66,4048.0,81.5384,81.6284,81.5384,81.5834,4048.0
2017-12-27 13:55:00,90.7,90.75,90.68,90.72,5970.0,81.6194,81.6644,81.6014,81.6374,5970.0
2017-12-27 14:00:00,90.72,90.72,90.67,90.68,2243.0,81.6374,81.6374,81.5924,81.6014,2243.0
2017-12-27 14:05:00,90.69,90.7,90.66,90.69,2600.0,81.6104,81.6194,81.5834,81.6104,2600.0
2017-12-27 14:10:00,90.68,90.78,90.68,90.73,3460.0,81.6014,81.6914,81.6014,81.6464,3460.0
2017-12-27 14:15:00,90.72,90.77,90.68,90.69,4819.0,81.6374,81.6824,81.6014,81.6104,4819.0
2017-12-27 14:20:00,90.68,90.68,90.6,90.64,5425.0,81.6014,81.6014,81.5294,81.5654,5425.0
2017-12-27 14:25:00,90.62,90.7,90.62,90.65,3517.0,81.5474,81.6194,81.5474,81.5744,3517.0
2017-12-27 14:30:00,90.64,90.74,90.62,90.71,4102.0,81.5654,81.6554,81.5474,81.6284,4102.0
2017-12-27 14:35:00,90.7,90.75,90.69,90.74,3913.0,81.6194,81.6644,81.6104,81.6554,3913.0
2017-12-27 14:40:00,90.75,90.77,90.71,90.77,3428.0,81.6644,81.6824,81.6284,81.6824,3428.0
2017-12-27 14:45:00,90.77,90.8,90.73,90.8,2125.0,81.6824,81.7094,81.6464,81.7094,2125.0
2017-12-27 14:50:00,90.8,90.82,90.8,90.81,4996.0,81.7094,81.7274,81.7094,81.7184,4996.0
2017-12-27 14:55:00,90.8,90.83,90.79,90.82,7517.0,81.7094,81.7364,81.7004,81.7274,7517.0
2017-12-27 15:00:00,90.81,90.83,90.8,90.83,3607.0,81.7184,81.7364,81.7094,81.7364,3607.0
2017-12-27 15:05:00,90.83,90.84,90.77,90.79,4801.0,81.7364,81.7454,81.6824,81.7004,4801.0
2017-12-27 15:10:00,90.8,90.89,90.79,90.87,6078.0,81.7094,81.7904,81.7004,81.7724,6078.0
2017-12-27 15:15:00,90.88,90.91,90.87,90.89,5735.0,81.7814,81.8084,81.7724,81.7904,5735.0
2017-12-27 15:20:00,90.89,90.9,90.87,90.9,6018.0,81.7904,81.7994,81.7724,81.7994,6018.0
2017-12-27 15:25:00,90.9,90.93,90.9,90.9,4194.0,81.7994,81.8264,81.7994,81.7994,4194.0
2017-12-27 15:30:00,90.89,90.89,90.77,90.82,7769.0,81.7904,81.7904,81.6824,81.7274,7769.0
2017-12-27 15:35:00,90.86,90.87,90.81,90.83,8020.0,81.7634,81.7724,81.7184,81.7364,8020.0
2017-12-27 15:40:00,90.83,90.85,90.81,90.83,7387.0,81.7364,81.7544,81.7184,81.7364,7387.0
2017-12-27 15:45:00,90.82,90.89,90.79,90.81,17967.0,81.7274,81.7904,81.7004,81.7184,17967.0
2017-12-27 15:50:00,90.81,90.91,90.81,90.91,17705.0,81.7184,81.8084,81.7184,81.8084,17705.0
2017-12-27 15:55:00,90.9,90.91,90.79,90.8,39714.0,81.7994,81.8084,81.7004,81.7094,39714.0
2017-12-28 09:30:00,90.96,91.45,90.96,91.29,6810.0,81.8534,82.2944,81.8534,82.1504,6810.0
2017-12-28 09:35:00,91.26,91.26,91.05,91.06,1006.0,82.1234,82.1234,81.9344,81.9434,1006.0
2017-12-28 09:40:00,90.9,91.01,90.63,91.01,8764.0,81.7994,81.8984,81.5564,81.8984,8764.0
2017-12-28 09:45:00,90.95,90.95,90.79,90.91,2700.0,81.8444,81.8444,81.7004,81.8084,2700.0
2017-12-28 09:50:00,90.88,90.88,90.7,90.77,3200.0,81.7814,81.7814,81.6194,81.6824,3200.0
2017-12-28 09:55:00,90.71,90.78,90.69,90.78,2600.0,81.6284,81.6914,81.6104,81.6914,2600.0
2017-12-28 10:00:00,90.84,90.93,90.79,90.86,3300.0,81.7454,81.8264,81.7004,81.7634,3300.0
2017-12-28 10:05:00,90.83,90.83,90.71,90.76,2795.0,81.7364,81.7364,81.6284,81.6734,2795.0
2017-12-28 10:10:00,90.75,90.75,90.62,90.63,1902.0,81.6644,81.6644,81.5474,81.5564,1902.0
2017-12-28 10:15:00,90.59,90.71,90.59,90.71,3202.0,81.5205,81.6284,81.5205,81.6284,3202.0
2017-12-28 10:20:00,90.72,90.74,90.6,90.67,4024.0,81.6374,81.6554,81.5294,81.5924,4024.0
2017-12-28 10:25:00,90.63,90.69,90.56,90.69,3744.0,81.5564,81.6104,81.4935,81.6104,3744.0
2017-12-28 10:30:00,90.66,90.68,90.65,90.65,2427.0,81.5834,81.6014,81.5744,81.5744,2427.0
2017-12-28 10:35:00,90.62,90.62,90.54,90.54,4545.0,81.5474,81.5474,81.4755,81.4755,4545.0
2017-12-28 10:40:00,90.57,90.6,90.57,90.57,1900.0,81.5025,81.5294,81.5025,81.5025,1900.0
2017-12-28 10:45:00,90.55,90.59,90.53,90.59,1210.0,81.4845,81.5205,81.4665,81.5205,1210.0
2017-12-28 10:50:00,90.58,90.7,90.57,90.7,2600.0,81.5115,81.6194,81.5025,81.6194,2600.0
2017-12-28 10:55:00,90.61,90.72,90.61,90.68,1200.0,81.5384,81.6374,81.5384,81.6014,1200.0
2017-12-28 11:00:00,90.72,90.81,90.51,90.58,20805.0,81.6374,81.7184,81.4485,81.5115,20805.0
2017-12-28 11:05:00,90.58,90.69,90.24,90.4,28789.0,81.5115,81.6104,81.2055,81.3495,28789.0
2017-12-28 11:10:00,90.34,90.34,90.27,90.32,5084.0,81.2955,81.2955,81.2325,81.2775,5084.0
2017-12-28 11:15:00,90.3,90.35,90.19,90.23,12177.0,81.2595,81.3045,81.1605,81.1965,12177.0
2017-12-28 11:20:00,90.2,90.28,90.16,90.27,4922.0,81.1695,81.2415,81.1335,81.2325,4922.0
2017-12-28 11:25:00,90.24,90.24,90.14,90.19,3628.0,81.2055,81.2055,81.1155,81.1605,3628.0
2017-12-28 11:30:00,90.19,90.26,90.19,90.23,1323.0,81.1605,81.2235,81.1605,81.1965,1323.0
2017-12-28 11:35:00,90.25,90.34,90.22,90.34,2800.0,81.2145,81.2955,81.1875,81.2955,2800.0
2017-12-28 11:40:00,90.33,90.34,90.2,90.23,4481.0,81.2865,81.2955,81.1695,81.1965,4481.0
2017-12-28 11:45:00,90.23,90.27,90.19,90.26,3300.0,81.1965,81.2325,81.1605,81.2235,3300.0
2017-12-28 11:50:00,90.28,90.32,90.22,90.22,3875.0,81.2415,81.2775,81.1875,81.1875,3875.0
2017-12-28 11:55:00,90.23,90.3,90.23,90.3,2010.0,81.1965,81.2595,81.1965,81.2595,2010.0
2017-12-28 12:00:00,90.26,90.27,90.16,90.18,4489.0,81.2235,81.2325,81.1335,81.1515,4489.0
2017-12-28 12:05:00,90.19,90.23,90.19,90.23,1000.0,81.1605,81.1965,81.1605,81.1965,1000.0
2017-12-28 12:10:00,90.26,90.26,90.19,90.26,2964.0,81.2235,81.2235,81.1605,81.2235,2964.0
2017-12-28 12:15:00,90.25,90.25,90.18,90.18,2351.0,81.2145,81.2145,81.1515,81.1515,2351.0
2017-12-28 12:20:00,90.19,90.19,90.17,90.17,2533.0,81.1605,81.1605,81.1425,81.1425,2533.0
2017-12-28 12:25:00,90.16,90.16,90.04,90.11,2418.0,81.1335,81.1335,81.0255,81.0885,2418.0
2017-12-28 12:30:00,90.07,90.19,90.07,90.08,7173.0,81.0525,81.1605,81.0525,81.0615,7173.0
2017-12-28 12:35:00,90.09,90.11,90.04,90.11,2570.0,81.0705,81.0885,81.0255,81.0885,2570.0
2017-12-28 12:40:00,90.05,90.07,90.02,90.07,1323.0,81.0345,81.0525,81.0075,81.0525,1323.0
2017-12-28 12:45:00,90.07,90.07,90.0,90.0,1615.0,81.0525,81.0525,80.9895,80.9895,1615.0
2017-12-28 12:50:00,89.99,90.1,89.99,90.1,2550.0,80.9805,81.0795,80.9805,81.0795,2550.0
2017-12-28 12:55:00,90.11,90.11,90.07,90.09,2608.0,81.0885,81.0885,81.0525,81.0705,2608.0
2017-12-28 13:00:00,90.08,90.16,90.07,90.13,3623.0,81.0615,81.1335,81.0525,81.1065,3623.0
2017-12-28 13:05:00,90.09,90.11,90.01,90.01,2911.0,81.0705,81.0885,80.9985,80.9985,2911.0
2017-12-28 13:10:00,90.02,90.13,90.02,90.06,3998.0,81.0075,81.1065,81.0075,81.0435,3998.0
2017-12-28 13:15:00,90.08,90.12,90.02,90.11,4449.0,81.0615,81.0975,81.0075,81.0885,4449.0
2017-12-28 13:20:00,90.13,90.18,90.08,90.17,7609.0,81.1065,81.1515,81.0615,81.1425,7609.0
2017-12-28 13:25:00,90.2,90.2,90.11,90.18,4251.0,81.1695,81.1695,81.0885,81.1515,4251.0
2017-12-28 13:30:00,90.2,90.2,90.11,90.16,2966.0,81.1695,81.1695,81.0885,81.1335,2966.0
2017-12-28 13:35:00,90.18,90.18,90.09,90.1,2601.0,81.1515,81.1515,81.0705,81.0795,2601.0
2017-12-28 13:40:00,90.07,90.07,89.93,89.95,4857.0,81.0525,81.0525,80.9265,80.9445,4857.0
2017-12-28 13:45:00,89.97,90.03,89.92,90.03,4249.0,80.9625,81.0165,80.9175,81.0165,4249.0
2017-12-28 13:50:00,90.03,90.11,90.0,90.1,1574.0,81.0165,81.0885,80.9895,81.0795,1574.0
2017-12-28 13:55:00,90.08,90.1,89.98,90.04,6388.0,81.0615,81.0795,80.9715,81.0255,6388.0
2017-12-28 14:00:00,90.03,90.03,89.94,90.02,3691.0,81.0165,81.0165,80.9355,81.0075,3691.0
2017-12-28 14:05:00,90.01,90.06,89.98,90.02,3212.0,80.9985,81.0435,80.9715,81.0075,3212.0
2017-12-28 14:10:00,90.02,90.03,89.99,89.99,3600.0,81.0075,81.0165,80.9805,80.9805,3600.0
2017-12-28 14:15:00,90.02,90.11,90.0,90.11,3904.0,81.0075,81.0885,80.9895,81.0885,3904.0
2017-12-28 14:20:00,90.1,90.12,90.04,90.04,5600.0,81.0795,81.0975,81.0255,81.0255,5600.0
2017-12-28 14:25:00,90.06,90.16,90.03,90.15,1600.0,81.0435,81.1335,81.0165,81.1245,1600.0
2017-12-28 14:30:00,90.18,90.23,90.18,90.23,1248.0,81.1515,81.1965,81.1515,81.1965,1248.0
2017-12-28 14:35:00,90.22,90.22,90.17,90.22,2619.0,81.1875,81.1875,81.1425,81.1875,2619.0
2017-12-28 14:40:00,90.22,90.25,90.16,90.16,5120.0,81.1875,81.2145,81.1335,81.1335,5120.0
2017-12-28 14:45:00,90.17,90.17,90.05,90.1,10584.0,81.1425,81.1425,81.0345,81.0795,10584.0
2017-12-28 14:50:00,90.09,90.12,90.0,90.12,11635.0,81.0705,81.0975,80.9895,81.0975,11635.0
2017-12-28 14:55:00,90.11,90.16,90.04,90.09,4767.0,81.0885,81.1335,81.0255,81.0705,4767.0
2017-12-28 15:00:00,90.13,90.18,90.11,90.13,4379.0,81.1065,81.1515,81.0885,81.1065,4379.0
2017-12-28 15:05:00,90.17,90.24,90.14,90.23,3435.0,81.1425,81.2055,81.1155,81.1965,3435.0
2017-12-28 15:10:00,90.23,90.3,90.23,90.28,4202.0,81.1965,81.2595,81.1965,81.2415,4202.0
2017-12-28 15:15:00,90.3,90.37,90.27,90.37,9029.0,81.2595,81.3225,81.2325,81.3225,9029.0
2017-12-28 15:20:00,90.38,90.51,90.37,90.51,4513.0,81.3315,81.4485,81.3225,81.4485,4513.0
2017-12-28 15:25:00,90.49,90.53,90.4,90.44,7400.0,81.4305,81.4665,81.3495,81.3855,7400.0
2017-12-28 15:30:00,90.43,90.52,90.38,90.47,8438.0,81.3765,81.4575,81.3315,81.4125,8438.0
2017-12-28 15:35:00,90.46,90.53,90.44,90.51,6458.0,81.4035,81.4665,81.3855,81.4485,6458.0
2017-12-28 15:40:00,90.51,90.51,90.43,90.49,11568.0,81.4485,81.4485,81.3765,81.4305,11568.0
2017-12-28 15:45:00,90.49,90.49,90.4,90.43,11073.0,81.4305,81.4305,81.3495,81.3765,11073.0
2017-12-28 15:50:00,90.43,90.52,90.4,90.51,16903.0,81.3765,81.4575,81.3495,81.4485,16903.0
2017-12-28 15:55:00,90.52,90.58,90.5,90.56,57570.0,81.4575,81.5115,81.4395,81.4935,57570.0
2017-12-29 09:30:00,90.8,90.87,90.59,90.68,6577.0,81.7094,81.7724,81.5205,81.6014,6577.0
2017-12-29 09:35:00,90.58,90.58,90.41,90.5,650.0,81.5115,81.5115,81.3585,81.4395,650.0
2017-12-29 09:40:00,90.5,90.5,90.45,90.46,600.0,81.4395,81.4395,81.3945,81.4035,600.0
2017-12-29 09:45:00,90.51,90.51,90.14,90.21,3192.0,81.4485,81.4485,81.1155,81.1785,3192.0
2017-12-29 09:50:00,90.25,90.25,90.05,90.13,4000.0,81.2145,81.2145,81.0345,81.1065,4000.0
2017-12-29 09:55:00,90.13,90.25,90.12,90.25,1744.0,81.1065,81.2145,81.0975,81.2145,1744.0
2017-12-29 10:00:00,90.25,90.36,90.18,90.28,2461.0,81.2145,81.3135,81.1515,81.2415,2461.0
2017-12-29 10:05:00,90.24,90.35,90.21,90.21,1802.0,81.2055,81.3045,81.1785,81.1785,1802.0
2017-12-29 10:10:00,90.18,90.21,90.12,90.15,2228.0,81.1515,81.1785,81.0975,81.1245,2228.0
2017-12-29 10:15:00,90.11,90.24,90.04,90.22,4962.0,81.0885,81.2055,81.0255,81.1875,4962.0
2017-12-29 10:20:00,90.33,90.41,90.28,90.33,2646.0,81.2865,81.3585,81.2415,81.2865,2646.0
2017-12-29 10:25:00,90.36,90.48,90.32,90.45,6320.0,81.3135,81.4215,81.2775,81.3945,6320.0
2017-12-29 10:30:00,90.44,90.49,90.37,90.37,2757.0,81.3855,81.4305,81.3225,81.3225,2757.0
2017-12-29 10:35:00,90.37,90.48,90.35,90.42,7750.0,81.3225,81.4215,81.3045,81.3675,7750.0
2017-12-29 10:40:00,90.42,90.46,90.35,90.35,1879.0,81.3675,81.4035,81.3045,81.3045,1879.0
2017-12-29 10:45:00,90.34,90.46,90.34,90.44,5855.0,81.2955,81.4035,81.2955,81.3855,5855.0
2017-12-29 10:50:00,90.42,90.43,90.38,90.43,900.0,81.3675,81.3765,81.3315,81.3765,900.0
2017-12-29 10:55:00,90.38,90.49,90.37,90.49,5760.0,81.3315,81.4305,81.3225,81.4305,5760.0
2017-12-29 11:00:00,90.49,90.58,90.49,90.57,3217.0,81.4305,81.5115,81.4305,81.5025,3217.0
2017-12-29 11:05:00,90.55,90.55,90.49,90.49,1731.0,81.4845,81.4845,81.4305,81.4305,1731.0
2017-12-29 11:10:00,90.48,90.5,90.45,90.48,3076.0,81.4215,81.4395,81.3945,81.4215,3076.0
2017-12-29 11:15:00,90.48,90.59,90.48,90.59,4058.0,81.4215,81.5205,81.4215,81.5205,4058.0
2017-12-29 11:20:00,90.59,90.78,90.58,90.74,5047.0,81.5205,81.6914,81.5115,81.6554,5047.0
2017-12-29 11:25:00,90.77,90.78,90.73,90.76,3352.0,81.6824,81.6914,81.6464,81.6734,3352.0
2017-12-29 11:30:00,90.75,90.8,90.73,90.76,7938.0,81.6644,81.7094,81.6464,81.6734,7938.0
2017-12-29 11:35:00,90.77,90.9,90.76,90.84,7701.0,81.6824,81.7994,81.6734,81.7454,7701.0
2017-12-29 11:40:00,90.86,90.93,90.82,90.86,4214.0,81.7634,81.8264,81.7274,81.7634,4214.0
2017-12-29 11:45:00,90.86,90.86,90.83,90.83,200.0,81.7634,81.7634,81.7364,81.7364,200.0
2017-12-29 11:50:00,90.87,90.89,90.75,90.75,3739.0,81.7724,81.7904,81.6644,81.6644,3739.0
2017-12-29 11:55:00,90.79,90.8,90.67,90.69,2203.0,81.7004,81.7094,81.5924,81.6104,2203.0
2017-12-29 12:00:00,90.72,90.79,90.67,90.79,5580.0,81.6374,81.7004,81.5924,81.7004,5580.0
2017-12-29 12:05:00,90.8,90.8,90.7,90.7,2577.0,81.7094,81.7094,81.6194,81.6194,2577.0
2017-12-29 12:10:00,90.7,90.71,90.61,90.61,1700.0,81.6194,81.6284,81.5384,81.5384,1700.0
2017-12-29 12:15:00,90.62,90.68,90.61,90.67,2243.0,81.5474,81.6014,81.5384,81.5924,2243.0
2017-12-29 12:20:00,90.68,90.81,90.68,90.73,3353.0,81.6014,81.7184,81.6014,81.6464,3353.0
2017-12-29 12:25:00,90.7,90.72,90.54,90.55,1979.0,81.6194,81.6374,81.4755,81.4845,1979.0
2017-12-29 12:30:00,90.51,90.62,90.51,90.6,1719.0,81.4485,81.5474,81.4485,81.5294,1719.0
2017-12-29 12:35:00,90.58,90.68,90.58,90.64,6543.0,81.5115,81.6014,81.5115,81.5654,6543.0
2017-12-29 12:40:00,90.66,90.71,90.62,90.71,1610.0,81.5834,81.6284,81.5474,81.6284,1610.0
2017-12-29 12:45:00,90.67,90.68,90.63,90.63,1730.0,81.5924,81.6014,81.5564,81.5564,1730.0
2017-12-29 12:50:00,90.64,90.64,90.64,90.64,400.0,81.5654,81.5654,81.5654,81.5654,400.0
2017-12-29 12:55:00,90.68,90.68,90.54,90.68,5425.0,81.6014,81.6014,81.4755,81.6014,5425.0
2017-12-29 13:00:00,90.66,90.66,90.62,90.62,1529.0,81.5834,81.5834,81.5474,81.5474,1529.0
2017-12-29 13:05:00,90.6,90.63,90.53,90.53,627.0,81.5294,81.5564,81.4665,81.4665,627.0
2017-12-29 13:10:00,90.58,90.67,90.53,90.67,4089.0,81.5115,81.5924,81.4665,81.5924,4089.0
2017-12-29 13:15:00,90.64,90.67,90.6,90.6,603.0,81.5654,81.5924,81.5294,81.5294,603.0
2017-12-29 13:20:00,90.58,90.62,90.57,90.57,1078.0,81.5115,81.5474,81.5025,81.5025,1078.0
2017-12-29 13:25:00,90.58,90.72,90.58,90.69,4112.0,81.5115,81.6374,81.5115,81.6104,4112.0
2017-12-29 13:30:00,90.67,90.67,90.62,90.67,1143.0,81.5924,81.5924,81.5474,81.5924,1143.0
2017-12-29 13:35:00,90.65,90.65,90.56,90.57,1832.0,81.5744,81.5744,81.4935,81.5025,1832.0
2017-12-29 13:40:00,90.56,90.68,90.56,90.66,3640.0,81.4935,81.6014,81.4935,81.5834,3640.0
2017-12-29 13:45:00,90.63,90.68,90.6,90.68,2557.0,81.5564,81.6014,81.5294,81.6014,2557.0
2017-12-29 13:50:00,90.72,90.73,90.66,90.66,1542.0,81.6374,81.6464,81.5834,81.5834,1542.0
2017-12-29 13:55:00,90.65,90.75,90.59,90.75,4967.0,81.5744,81.6644,81.5205,81.6644,4967.0
2017-12-29 14:00:00,90.71,90.76,90.71,90.74,2920.0,81.6284,81.6734,81.6284,81.6554,2920.0
2017-12-29 14:05:00,90.75,90.82,90.73,90.81,8621.0,81.6644,81.7274,81.6464,81.7184,8621.0
2017-12-29 14:10:00,90.8,90.82,90.79,90.82,3482.0,81.7094,81.7274,81.7004,81.7274,3482.0
2017-12-29 14:15:00,90.78,90.8,90.74,90.78,1242.0,81.6914,81.7094,81.6554,81.6914,1242.0
2017-12-29 14:20:00,90.75,90.78,90.73,90.75,2932.0,81.6644,81.6914,81.6464,81.6644,2932.0
2017-12-29 14:25:00,90.75,90.82,90.74,90.82,2200.0,81.6644,81.7274,81.6554,81.7274,2200.0
2017-12-29 14:30:00,90.79,90.79,90.74,90.74,2004.0,81.7004,81.7004,81.6554,81.6554,2004.0
2017-12-29 14:35:00,90.75,90.79,90.74,90.74,5703.0,81.6644,81.7004,81.6554,81.6554,5703.0
2017-12-29 14:40:00,90.75,90.88,90.74,90.87,5480.0,81.6644,81.7814,81.6554,81.7724,5480.0
2017-12-29 14:45:00,90.83,90.84,90.73,90.75,5550.0,81.7364,81.7454,81.6464,81.6644,5550.0
2017-12-29 14:50:00,90.78,90.8,90.75,90.79,2144.0,81.6914,81.7094,81.6644,81.7004,2144.0
2017-12-29 14:55:00,90.76,90.78,90.69,90.72,2853.0,81.6734,81.6914,81.6104,81.6374,2853.0
2017-12-29 15:00:00,90.7,90.7,90.61,90.67,4138.0,81.6194,81.6194,81.5384,81.5924,4138.0
2017-12-29 15:05:00,90.68,90.73,90.65,90.73,3818.0,81.6014,81.6464,81.5744,81.6464,3818.0
2017-12-29 15:10:00,90.71,90.77,90.69,90.77,3978.0,81.6284,81.6824,81.6104,81.6824,3978.0
2017-12-29 15:15:00,90.77,90.78,90.75,90.78,5923.0,81.6824,81.6914,81.6644,81.6914,5923.0
2017-12-29 15:20:00,90.77,90.82,90.75,90.81,7318.0,81.6824,81.7274,81.6644,81.7184,7318.0
2017-12-29 15:25:00,90.82,90.82,90.76,90.79,3640.0,81.7274,81.7274,81.6734,81.7004,3640.0
2017-12-29 15:30:00,90.77,90.78,90.64,90.7,9600.0,81.6824,81.6914,81.5654,81.6194,9600.0
2017-12-29 15:35:00,90.72,90.73,90.64,90.64,3762.0,81.6374,81.6464,81.5654,81.5654,3762.0
2017-12-29 15:40:00,90.64,90.68,90.62,90.67,16071.0,81.5654,81.6014,81.5474,81.5924,16071.0
2017-12-29 15:45:00,90.64,90.69,90.59,90.67,16874.0,81.5654,81.6104,81.5205,81.5924,16874.0
2017-12-29 15:50:00,90.65,90.65,90.51,90.53,22281.0,81.5744,81.5744,81.4485,81.4665,22281.0
2017-12-29 15:55:00,90.52,90.52,90.34,90.36,51396.0,81.4575,81.4575,81.2955,81.3135,51396.0
2018-01-02 09:30:00,90.84,91.0,90.58,90.87,14074.0,81.7454,81.8894,81.5115,81.7724,14074.0
2018-01-02 09:35:00,90.76,90.94,90.57,90.94,2980.0,81.6734,81.8354,81.5025,81.8354,2980.0
2018-01-02 09:40:00,91.0,91.11,90.78,90.78,8853.0,81.8894,81.9884,81.6914,81.6914,8853.0
2018-01-02 09:45:00,91.0,91.1,90.69,91.04,15250.0,81.8894,81.9794,81.6104,81.9254,15250.0
2018-01-02 09:50:00,90.97,90.97,90.61,90.61,5205.0,81.8624,81.8624,81.5384,81.5384,5205.0
2018-01-02 09:55:00,90.73,90.79,90.64,90.79,5365.0,81.6464,81.7004,81.5654,81.7004,5365.0
2018-01-02 10:00:00,90.87,90.89,90.81,90.89,1050.0,81.7724,81.7904,81.7184,81.7904,1050.0
2018-01-02 10:05:00,90.81,90.93,90.8,90.93,3134.0,81.7184,81.8264,81.7094,81.8264,3134.0
2018-01-02 10:10:00,90.92,91.04,90.89,91.0,2004.0,81.8174,81.9254,81.7904,81.8894,2004.0
2018-01-02 10:15:00,91.03,91.03,90.83,90.89,4462.0,81.9164,81.9164,81.7364,81.7904,4462.0
2018-01-02 10:20:00,90.86,91.14,90.78,90.9,19271.0,81.7634,82.0154,81.6914,81.7994,19271.0
2018-01-02 10:25:00,90.9,91.1,90.85,91.06,3998.0,81.7994,81.9794,81.7544,81.9434,3998.0
2018-01-02 10:30:00,91.08,91.1,91.0,91.02,1406.0,81.9614,81.9794,81.8894,81.9074,1406.0
2018-01-02 10:35:00,91.04,91.07,90.85,90.87,4681.0,81.9254,81.9524,81.7544,81.7724,4681.0
2018-01-02 10:40:00,90.75,90.77,90.75,90.75,4567.0,81.6644,81.6824,81.6644,81.6644,4567.0
2018-01-02 10:45:00,90.72,90.74,90.62,90.63,6644.0,81.6374,81.6554,81.5474,81.5564,6644.0
2018-01-02 10:50:00,90.63,90.84,90.62,90.84,5737.0,81.5564,81.7454,81.5474,81.7454,5737.0
2018-01-02 10:55:00,90.83,90.83,90.78,90.8,2185.0,81.7364,81.7364,81.6914,81.7094,2185.0
2018-01-02 11:00:00,90.81,90.82,90.81,90.82,700.0,81.7184,81.7274,81.7184,81.7274,700.0
2018-01-02 11:05:00,90.8,90.82,90.71,90.71,2691.0,81.7094,81.7274,81.6284,81.6284,2691.0
2018-01-02 11:10:00,90.78,90.78,90.67,90.73,1269.0,81.6914,81.6914,81.5924,81.6464,1269.0
2018-01-02 11:15:00,90.73,90.8,90.71,90.78,2431.0,81.6464,81.7094,81.6284,81.6914,2431.0
2018-01-02 11:20:00,90.75,90.76,90.65,90.69,4308.0,81.6644,81.6734,81.5744,81.6104,4308.0
2018-01-02 11:25:00,90.62,90.63,90.49,90.56,3172.0,81.5474,81.5564,81.4305,81.4935,3172.0
2018-01-02 11:30:00,90.52,90.53,90.41,90.43,2114.0,81.4575,81.4665,81.3585,81.3765,2114.0
2018-01-02 11:35:00,90.38,90.39,90.32,90.32,2037.0,81.3315,81.3405,81.2775,81.2775,2037.0
2018-01-02 11:40:00,90.26,90.26,90.2,90.23,1160.0,81.2235,81.2235,81.1695,81.1965,1160.0
2018-01-02 11:45:00,90.23,90.25,90.15,90.22,4221.0,81.1965,81.2145,81.1245,81.1875,4221.0
2018-01-02 11:50:00,90.23,90.25,90.11,90.17,4052.0,81.1965,81.2145,81.0885,81.1425,4052.0
2018-01-02 11:55:00,90.2,90.24,90.17,90.2,7192.0,81.1695,81.2055,81.1425,81.1695,7192.0
2018-01-02 12:00:00,90.21,90.22,90.18,90.19,1405.0,81.1785,81.1875,81.1515,81.1605,1405.0
2018-01-02 12:05:00,90.23,90.23,90.18,90.18,1700.0,81.1965,81.1965,81.1515,81.1515,1700.0
2018-01-02 12:10:00,90.18,90.18,90.13,90.18,2500.0,81.1515,81.1515,81.1065,81.1515,2500.0
2018-01-02 12:15:00,90.16,90.2,90.13,90.15,6054.0,81.1335,81.1695,81.1065,81.1245,6054.0
2018-01-02 12:20:00,90.12,90.16,90.12,90.13,300.0,81.0975,81.1335,81.0975,81.1065,300.0
2018-01-02 12:25:00,90.14,90.14,90.05,90.09,1511.0,81.1155,81.1155,81.0345,81.0705,1511.0
2018-01-02 12:30:00,90.09,90.09,90.05,90.07,3761.0,81.0705,81.0705,81.0345,81.0525,3761.0
2018-01-02 12:35:00,90.06,90.08,90.05,90.08,23182.0,81.0435,81.0615,81.0345,81.0615,23182.0
2018-01-02 12:40:00,90.09,90.25,90.09,90.13,28869.0,81.0705,81.2145,81.0705,81.1065,28869.0
2018-01-02 12:45:00,90.11,90.52,90.1,90.51,14512.0,81.0885,81.4575,81.0795,81.4485,14512.0
2018-01-02 12:50:00,90.51,90.56,90.35,90.55,14144.0,81.4485,81.4935,81.3045,81.4845,14144.0
2018-01-02 12:55:00,90.54,90.54,90.46,90.48,2675.0,81.4755,81.4755,81.4035,81.4215,2675.0
2018-01-02 13:00:00,90.45,90.45,90.41,90.44,900.0,81.3945,81.3945,81.3585,81.3855,900.0
2018-01-02 13:05:00,90.44,90.47,90.42,90.46,974.0,81.3855,81.4125,81.3675,81.4035,974.0
2018-01-02 13:10:00,90.45,90.6,90.42,90.54,4897.0,81.3945,81.5294,81.3675,81.4755,4897.0
2018-01-02 13:15:00,90.5,90.5,90.41,90.46,1500.0,81.4395,81.4395,81.3585,81.4035,1500.0
2018-01-02 13:20:00,90.44,90.44,90.35,90.42,1500.0,81.3855,81.3855,81.3045,81.3675,1500.0
2018-01-02 13:25:00,90.42,90.46,90.41,90.42,3900.0,81.3675,81.4035,81.3585,81.3675,3900.0
2018-01-02 13:30:00,90.4,90.41,90.34,90.41,1502.0,81.3495,81.3585,81.2955,81.3585,1502.0
2018-01-02 13:35:00,90.42,90.5,90.4,90.48,700.0,81.3675,81.4395,81.3495,81.4215,700.0
2018-01-02 13:40:00,90.46,90.46,90.38,90.4,1525.0,81.4035,81.4035,81.3315,81.3495,1525.0
2018-01-02 13:45:00,90.39,90.4,90.3,90.34,9077.0,81.3405,81.3495,81.2595,81.2955,9077.0
2018-01-02 13:50:00,90.32,90.36,90.22,90.24,4373.0,81.2775,81.3135,81.1875,81.2055,4373.0
2018-01-02 13:55:00,90.24,90.34,90.24,90.34,1800.0,81.2055,81.2955,81.2055,81.2955,1800.0
2018-01-02 14:00:00,90.38,90.39,90.3,90.31,2000.0,81.3315,81.3405,81.2595,81.2685,2000.0
2018-01-02 14:05:00,90.32,90.36,90.23,90.31,6257.0,81.2775,81.3135,81.1965,81.2685,6257.0
2018-01-02 14:10:00,90.31,90.31,90.22,90.23,1208.0,81.2685,81.2685,81.1875,81.1965,1208.0
2018-01-02 14:15:00,90.26,90.32,90.26,90.29,2899.0,81.2235,81.2775,81.2235,81.2505,2899.0
2018-01-02 14:20:00,90.28,90.37,90.24,90.37,4689.0,81.2415,81.3225,81.2055,81.3225,4689.0
2018-01-02 14:25:00,90.39,90.44,90.34,90.34,2355.0,81.3405,81.3855,81.2955,81.2955,2355.0
2018-01-02 14:30:00,90.31,90.34,90.21,90.29,15396.0,81.2685,81.2955,81.1785,81.2505,15396.0
2018-01-02 14:35:00,90.29,90.31,90.27,90.28,1430.0,81.2505,81.2685,81.2325,81.2415,1430.0
2018-01-02 14:40:00,90.27,90.42,90.26,90.4,2952.0,81.2325,81.3675,81.2235,81.3495,2952.0
2018-01-02 14:45:00,90.4,90.4,90.34,90.34,1482.0,81.3495,81.3495,81.2955,81.2955,1482.0
2018-01-02 14:50:00,90.34,90.38,90.34,90.35,1355.0,81.2955,81.3315,81.2955,81.3045,1355.0
2018-01-02 14:55:00,90.36,90.38,90.34,90.35,3816.0,81.3135,81.3315,81.2955,81.3045,3816.0
2018-01-02 15:00:00,90.35,90.35,90.28,90.29,3771.0,81.3045,81.3045,81.2415,81.2505,3771.0
2018-01-02 15:05:00,90.28,90.36,90.27,90.36,5297.0,81.2415,81.3135,81.2325,81.3135,5297.0
2018-01-02 15:10:00,90.35,90.35,90.29,90.33,5815.0,81.3045,81.3045,81.2505,81.2865,5815.0
2018-01-02 15:15:00,90.31,90.34,90.3,90.33,2176.0,81.2685,81.2955,81.2595,81.2865,2176.0
2018-01-02 15:20:00,90.33,90.33,90.24,90.27,4020.0,81.2865,81.2865,81.2055,81.2325,4020.0
2018-01-02 15:25:00,90.26,90.34,90.25,90.33,3527.0,81.2235,81.2955,81.2145,81.2865,3527.0
2018-01-02 15:30:00,90.33,90.34,90.27,90.33,9968.0,81.2865,81.2955,81.2325,81.2865,9968.0
2018-01-02 15:35:00,90.34,90.38,90.33,90.36,3943.0,81.2955,81.3315,81.2865,81.3135,3943.0
2018-01-02 15:40:00,90.4,90.4,90.34,90.39,5345.0,81.3495,81.3495,81.2955,81.3405,5345.0
2018-01-02 15:45:00,90.38,90.4,90.37,90.38,15847.0,81.3315,81.3495,81.3225,81.3315,15847.0
2018-01-02 15:50:00,90.4,90.55,90.4,90.52,50383.0,81.3495,81.4845,81.3495,81.4575,50383.0
2018-01-02 15:55:00,90.51,90.55,90.48,90.54,27801.0,81.4485,81.4845,81.4215,81.4755,27801.0
2018-01-03 09:30:00,90.47,90.47,90.12,90.26,15492.0,81.4125,81.4125,81.0975,81.2235,15492.0
2018-01-03 09:35:00,90.4,90.44,90.28,90.35,9149.0,81.3495,81.3855,81.2415,81.3045,9149.0
2018-01-03 09:40:00,90.3,90.3,89.8,89.8,7440.0,81.2595,81.2595,80.8095,80.8095,7440.0
2018-01-03 09:45:00,89.81,89.91,89.7,89.82,16203.0,80.8185,80.9085,80.7196,80.8275,16203.0
2018-01-03 09:50:00,89.89,90.0,89.7,89.99,9230.0,80.8905,80.9895,80.7196,80.9805,9230.0
2018-01-03 09:55:00,89.92,90.01,89.7,89.7,16354.0,80.9175,80.9985,80.7196,80.7196,16354.0
2018-01-03 10:00:00,89.7,90.22,89.53,90.15,16150.0,80.7196,81.1875,80.5666,81.1245,16150.0
2018-01-03 10:05:00,90.15,90.29,90.11,90.12,31243.0,81.1245,81.2505,81.0885,81.0975,31243.0
2018-01-03 10:10:00,90.17,90.26,90.12,90.22,25601.0,81.1425,81.2235,81.0975,81.1875,25601.0
2018-01-03 10:15:00,90.22,90.3,90.11,90.12,30860.0,81.1875,81.2595,81.0885,81.0975,30860.0
2018-01-03 10:20:00,90.22,90.31,90.11,90.17,13492.0,81.1875,81.2685,81.0885,81.1425,13492.0
2018-01-03 10:25:00,90.17,90.37,90.17,90.22,11970.0,81.1425,81.3225,81.1425,81.1875,11970.0
2018-01-03 10:30:00,90.21,90.39,90.18,90.24,14681.0,81.1785,81.3405,81.1515,81.2055,14681.0
2018-01-03 10:35:00,90.24,90.36,90.15,90.26,7752.0,81.2055,81.3135,81.1245,81.2235,7752.0
2018-01-03 10:40:00,90.3,90.46,90.19,90.38,6013.0,81.2595,81.4035,81.1605,81.3315,6013.0
2018-01-03 10:45:00,90.39,90.48,90.24,90.32,8780.0,81.3405,81.4215,81.2055,81.2775,8780.0
2018-01-03 10:50:00,90.33,90.51,90.33,90.39,5636.0,81.2865,81.4485,81.2865,81.3405,5636.0
2018-01-03 10:55:00,90.44,90.58,90.39,90.5,4343.0,81.3855,81.5115,81.3405,81.4395,4343.0
2018-01-03 11:00:00,90.5,90.51,90.28,90.28,6300.0,81.4395,81.4485,81.2415,81.2415,6300.0
2018-01-03 11:05:00,90.33,90.33,90.24,90.24,5158.0,81.2865,81.2865,81.2055,81.2055,5158.0
2018-01-03 11:10:00,90.27,90.27,89.91,89.97,4896.0,81.2325,81.2325,80.9085,80.9625,4896.0
2018-01-03 11:15:00,89.96,89.97,89.85,89.85,5569.0,80.9535,80.9625,80.8545,80.8545,5569.0
2018-01-03 11:20:00,89.79,89.79,89.67,89.69,3929.0,80.8005,80.8005,80.6926,80.7106,3929.0
2018-01-03 11:25:00,89.69,89.74,89.57,89.58,7347.0,80.7106,80.7555,80.6026,80.6116,7347.0
2018-01-03 11:30:00,89.67,89.7,89.56,89.56,5011.0,80.6926,80.7196,80.5936,80.5936,5011.0
2018-01-03 11:35:00,89.55,89.59,89.45,89.48,47705.0,80.5846,80.6206,80.4946,80.5216,47705.0
2018-01-03 11:40:00,89.48,89.5,89.42,89.43,4894.0,80.5216,80.5396,80.4676,80.4766,4894.0
2018-01-03 11:45:00,89.45,89.54,89.37,89.5,10938.0,80.4946,80.5756,80.4226,80.5396,10938.0
2018-01-03 11:50:00,89.51,89.53,89.38,89.4,10021.0,80.5486,80.5666,80.4316,80.4496,10021.0
2018-01-03 11:55:00,89.43,89.43,89.23,89.24,4546.0,80.4766,80.4766,80.2966,80.3056,4546.0
2018-01-03 12:00:00,89.28,89.51,89.26,89.46,17298.0,80.3416,80.5486,80.3236,80.5036,17298.0
2018-01-03 12:05:00,89.48,89.5,89.38,89.48,4988.0,80.5216,80.5396,80.4316,80.5216,4988.0
2018-01-03 12:10:00,89.5,89.5,89.45,89.5,5183.0,80.5396,80.5396,80.4946,80.5396,5183.0
2018-01-03 12:15:00,89.5,89.52,89.45,89.51,8824.0,80.5396,80.5576,80.4946,80.5486,8824.0
2018-01-03 12:20:00,89.51,89.52,89.43,89.45,11050.0,80.5486,80.5576,80.4766,80.4946,11050.0
2018-01-03 12:25:00,89.47,89.5,89.39,89.41,6756.0,80.5126,80.5396,80.4406,80.4586,6756.0
2018-01-03 12:30:00,89.42,89.51,89.4,89.49,5957.0,80.4676,80.5486,80.4496,80.5306,5957.0
2018-01-03 12:35:00,89.48,89.65,89.47,89.52,8926.0,80.5216,80.6746,80.5126,80.5576,8926.0
2018-01-03 12:40:00,89.52,89.56,89.38,89.56,4987.0,80.5576,80.5936,80.4316,80.5936,4987.0
2018-01-03 12:45:00,89.56,89.59,89.45,89.52,4185.0,80.5936,80.6206,80.4946,80.5576,4185.0
2018-01-03 12:50:00,89.53,89.61,89.52,89.6,5105.0,80.5666,80.6386,80.5576,80.6296,5105.0
2018-01-03 12:55:00,89.64,89.66,89.52,89.56,7864.0,80.6656,80.6836,80.5576,80.5936,7864.0
2018-01-03 13:00:00,89.55,89.59,89.45,89.45,5853.0,80.5846,80.6206,80.4946,80.4946,5853.0
2018-01-03 13:05:00,89.47,89.76,89.47,89.69,19702.0,80.5126,80.7735,80.5126,80.7106,19702.0
2018-01-03 13:10:00,89.67,89.67,89.59,89.61,2075.0,80.6926,80.6926,80.6206,80.6386,2075.0
2018-01-03 13:15:00,89.64,89.73,89.63,89.71,6086.0,80.6656,80.7466,80.6566,80.7286,6086.0
2018-01-03 13:20:00,89.73,89.73,89.5,89.56,57956.0,80.7466,80.7466,80.5396,80.5936,57956.0
2018-01-03 13:25:00,89.54,89.58,89.36,89.43,20219.0,80.5756,80.6116,80.4136,80.4766,20219.0
2018-01-03 13:30:00,89.43,89.5,89.2,89.34,10483.0,80.4766,80.5396,80.2696,80.3956,10483.0
2018-01-03 13:35:00,89.34,89.37,89.27,89.27,8562.0,80.3956,80.4226,80.3326,80.3326,8562.0
2018-01-03 13:40:00,89.27,89.27,89.18,89.21,6696.0,80.3326,80.3326,80.2516,80.2786,6696.0
2018-01-03 13:45:00,89.22,89.51,89.21,89.51,12700.0,80.2876,80.5486,80.2786,80.5486,12700.0
2018-01-03 13:50:00,89.46,89.52,89.39,89.5,8436.0,80.5036,80.5576,80.4406,80.5396,8436.0
2018-01-03 13:55:00,89.53,89.54,89.37,89.42,7083.0,80.5666,80.5756,80.4226,80.4676,7083.0
2018-01-03 14:00:00,89.46,89.53,89.42,89.45,4735.0,80.5036,80.5666,80.4676,80.4946,4735.0
2018-01-03 14:05:00,89.45,89.72,89.43,89.7,10189.0,80.4946,80.7376,80.4766,80.7196,10189.0
2018-01-03 14:10:00,89.73,89.73,89.51,89.52,7526.0,80.7466,80.7466,80.5486,80.5576,7526.0
2018-01-03 14:15:00,89.53,89.54,89.46,89.5,16094.0,80.5666,80.5756,80.5036,80.5396,16094.0
2018-01-03 14:20:00,89.5,89.75,89.48,89.75,12191.0,80.5396,80.7645,80.5216,80.7645,12191.0
2018-01-03 14:25:00,89.73,89.79,89.71,89.76,5521.0,80.7466,80.8005,80.7286,80.7735,5521.0
2018-01-03 14:30:00,89.76,89.88,89.72,89.86,8823.0,80.7735,80.8815,80.7376,80.8635,8823.0
2018-01-03 14:35:00,89.85,89.92,89.75,89.76,3918.0,80.8545,80.9175,80.7645,80.7735,3918.0
2018-01-03 14:40:00,89.76,89.81,89.72,89.73,9369.0,80.7735,80.8185,80.7376,80.7466,9369.0
2018-01-03 14:45:00,89.74,89.77,89.7,89.71,8036.0,80.7555,80.7825,80.7196,80.7286,8036.0
2018-01-03 14:50:00,89.72,89.72,89.64,89.65,5548.0,80.7376,80.7376,80.6656,80.6746,5548.0
2018-01-03 14:55:00,89.67,89.71,89.61,89.71,7028.0,80.6926,80.7286,80.6386,80.7286,7028.0
2018-01-03 15:00:00,89.69,89.7,89.5,89.65,34584.0,80.7106,80.7196,80.5396,80.6746,34584.0
2018-01-03 15:05:00,89.64,89.73,89.6,89.67,13619.0,80.6656,80.7466,80.6296,80.6926,13619.0
2018-01-03 15:10:00,89.66,90.01,89.66,89.86,18747.0,80.6836,80.9985,80.6836,80.8635,18747.0
2018-01-03 15:15:00,89.85,89.93,89.85,89.89,9987.0,80.8545,80.9265,80.8545,80.8905,9987.0
2018-01-03 15:20:00,89.89,89.89,89.71,89.73,16585.0,80.8905,80.8905,80.7286,80.7466,16585.0
2018-01-03 15:25:00,89.73,89.93,89.73,89.92,15528.0,80.7466,80.9265,80.7466,80.9175,15528.0
2018-01-03 15:30:00,89.91,89.98,89.86,89.9,14680.0,80.9085,80.9715,80.8635,80.8995,14680.0
2018-01-03 15:35:00,89.91,89.97,89.89,89.94,13405.0,80.9085,80.9625,80.8905,80.9355,13405.0
2018-01-03 15:40:00,89.92,89.92,89.83,89.87,15798.0,80.9175,80.9175,80.8365,80.8725,15798.0
2018-01-03 15:45:00,89.86,89.86,89.55,89.55,26649.0,80.8635,80.8635,80.5846,80.5846,26649.0
2018-01-03 15:50:00,89.57,89.79,89.57,89.76,29953.0,80.6026,80.8005,80.6026,80.7735,29953.0
2018-01-03 15:55:00,89.76,89.91,89.74,89.86,81285.0,80.7735,80.9085,80.7555,80.8635,81285.0
2018-01-04 09:30:00,89.89,90.5,89.89,90.4,22673.0,80.8905,81.4395,80.8905,81.3495,22673.0
2018-01-04 09:35:00,90.44,90.49,90.18,90.42,8730.0,81.3855,81.4305,81.1515,81.3675,8730.0
2018-01-04 09:40:00,90.28,90.47,90.28,90.35,13421.0,81.2415,81.4125,81.2415,81.3045,13421.0
2018-01-04 09:45:00,90.38,90.38,90.13,90.24,15366.0,81.3315,81.3315,81.1065,81.2055,15366.0
2018-01-04 09:50:00,90.29,90.6,90.26,90.56,12669.0,81.2505,81.5294,81.2235,81.4935,12669.0
2018-01-04 09:55:00,90.6,90.61,90.45,90.45,5469.0,81.5294,81.5384,81.3945,81.3945,5469.0
2018-01-04 10:00:00,90.45,90.53,90.41,90.46,11618.0,81.3945,81.4665,81.3585,81.4035,11618.0
2018-01-04 10:05:00,90.5,90.68,90.5,90.62,3343.0,81.4395,81.6014,81.4395,81.5474,3343.0
2018-01-04 10:10:00,90.58,90.83,90.56,90.77,7669.0,81.5115,81.7364,81.4935,81.6824,7669.0
2018-01-04 10:15:00,90.81,90.92,90.81,90.89,4178.0,81.7184,81.8174,81.7184,81.7904,4178.0
2018-01-04 10:20:00,90.89,90.97,90.88,90.93,9849.0,81.7904,81.8624,81.7814,81.8264,9849.0
2018-01-04 10:25:00,90.92,90.93,90.89,90.91,9883.0,81.8174,81.8264,81.7904,81.8084,9883.0
2018-01-04 10:30:00,90.92,90.98,90.92,90.95,6323.0,81.8174,81.8714,81.8174,81.8444,6323.0
2018-01-04 10:35:00,90.96,91.14,90.95,91.13,7860.0,81.8534,82.0154,81.8444,82.0064,7860.0
2018-01-04 10:40:00,91.1,91.29,91.08,91.22,25016.0,81.9794,82.1504,81.9614,82.0874,25016.0
2018-01-04 10:45:00,91.26,91.37,91.23,91.37,12828.0,82.1234,82.2224,82.0964,82.2224,12828.0
2018-01-04 10:50:00,91.35,91.51,91.35,91.5,11997.0,82.2044,82.3483,82.2044,82.3393,11997.0
2018-01-04 10:55:00,91.47,91.5,91.4,91.42,6942.0,82.3123,82.3393,82.2494,82.2674,6942.0
2018-01-04 11:00:00,91.44,91.57,91.44,91.57,9035.0,82.2854,82.4023,82.2854,82.4023,9035.0
2018-01-04 11:05:00,91.59,91.62,91.52,91.55,21128.0,82.4203,82.4473,82.3573,82.3843,21128.0
2018-01-04 11:10:00,91.51,91.57,91.46,91.56,10807.0,82.3483,82.4023,82.3033,82.3933,10807.0
2018-01-04 11:15:00,91.56,91.58,91.46,91.52,6650.0,82.3933,82.4113,82.3033,82.3573,6650.0
2018-01-04 11:20:00,91.52,91.52,91.38,91.42,7578.0,82.3573,82.3573,82.2314,82.2674,7578.0
2018-01-04 11:25:00,91.42,91.53,91.42,91.48,4871.0,82.2674,82.3663,82.2674,82.3213,4871.0
2018-01-04 11:30:00,91.48,91.52,91.46,91.49,6341.0,82.3213,82.3573,82.3033,82.3303,6341.0
2018-01-04 11:35:00,91.5,91.53,91.39,91.44,8301.0,82.3393,82.3663,82.2404,82.2854,8301.0
2018-01-04 11:40:00,91.43,91.44,91.38,91.4,6809.0,82.2764,82.2854,82.2314,82.2494,6809.0
2018-01-04 11:45:00,91.42,91.42,91.33,91.34,4800.0,82.2674,82.2674,82.1864,82.1954,4800.0
2018-01-04 11:50:00,91.33,91.34,91.18,91.18,10710.0,82.1864,82.1954,82.0514,82.0514,10710.0
2018-01-04 11:55:00,91.17,91.24,91.13,91.24,3347.0,82.0424,82.1054,82.0064,82.1054,3347.0
2018-01-04 12:00:00,91.24,91.26,91.21,91.26,3229.0,82.1054,82.1234,82.0784,82.1234,3229.0
2018-01-04 12:05:00,91.27,91.29,91.25,91.25,4797.0,82.1324,82.1504,82.1144,82.1144,4797.0
2018-01-04 12:10:00,91.26,91.28,91.25,91.25,1200.0,82.1234,82.1414,82.1144,82.1144,1200.0
2018-01-04 12:15:00,91.25,91.26,91.13,91.15,6562.0,82.1144,82.1234,82.0064,82.0244,6562.0
2018-01-04 12:20:00,91.14,91.16,91.04,91.04,17996.0,82.0154,82.0334,81.9254,81.9254,17996.0
2018-01-04 12:25:00,91.01,91.2,90.99,91.13,24130.0,81.8984,82.0694,81.8804,82.0064,24130.0
2018-01-04 12:30:00,91.12,91.27,91.12,91.26,5189.0,81.9974,82.1324,81.9974,82.1234,5189.0
2018-01-04 12:35:00,91.27,91.33,91.26,91.26,6784.0,82.1324,82.1864,82.1234,82.1234,6784.0
2018-01-04 12:40:00,91.27,91.35,91.25,91.29,6083.0,82.1324,82.2044,82.1144,82.1504,6083.0
2018-01-04 12:45:00,91.28,91.41,91.28,91.35,5273.0,82.1414,82.2584,82.1414,82.2044,5273.0
2018-01-04 12:50:00,91.34,91.36,91.33,91.34,43879.0,82.1954,82.2134,82.1864,82.1954,43879.0
2018-01-04 12:55:00,91.36,91.42,91.36,91.42,6659.0,82.2134,82.2674,82.2134,82.2674,6659.0
2018-01-04 13:00:00,91.44,91.47,91.39,91.39,8648.0,82.2854,82.3123,82.2404,82.2404,8648.0
2018-01-04 13:05:00,91.38,91.38,91.25,91.27,7924.0,82.2314,82.2314,82.1144,82.1324,7924.0
2018-01-04 13:10:00,91.28,91.39,91.28,91.39,4506.0,82.1414,82.2404,82.1414,82.2404,4506.0
2018-01-04 13:15:00,91.4,91.42,91.35,91.38,8150.0,82.2494,82.2674,82.2044,82.2314,8150.0
2018-01-04 13:20:00,91.36,91.36,91.02,91.19,18541.0,82.2134,82.2134,81.9074,82.0604,18541.0
2018-01-04 13:25:00,91.17,91.25,91.13,91.22,8380.0,82.0424,82.1144,82.0064,82.0874,8380.0
2018-01-04 13:30:00,91.23,91.26,91.21,91.26,5473.0,82.0964,82.1234,82.0784,82.1234,5473.0
2018-01-04 13:35:00,91.27,91.43,91.27,91.43,6106.0,82.1324,82.2764,82.1324,82.2764,6106.0
2018-01-04 13:40:00,91.42,91.42,91.24,91.24,6655.0,82.2674,82.2674,82.1054,82.1054,6655.0
2018-01-04 13:45:00,91.24,91.36,91.24,91.27,11274.0,82.1054,82.2134,82.1054,82.1324,11274.0
2018-01-04 13:50:00,91.28,91.29,91.09,91.15,27447.0,82.1414,82.1504,81.9704,82.0244,27447.0
2018-01-04 13:55:00,91.09,91.17,91.07,91.13,6195.0,81.9704,82.0424,81.9524,82.0064,6195.0
2018-01-04 14:00:00,91.15,91.16,91.09,91.16,2767.0,82.0244,82.0334,81.9704,82.0334,2767.0
2018-01-04 14:05:00,91.19,91.19,90.94,90.96,9885.0,82.0604,82.0604,81.8354,81.8534,9885.0
2018-01-04 14:10:00,90.94,90.95,90.85,90.87,6138.0,81.8354,81.8444,81.7544,81.7724,6138.0
2018-01-04 14:15:00,90.86,90.98,90.78,90.87,12800.0,81.7634,81.8714,81.6914,81.7724,12800.0
2018-01-04 14:20:00,90.88,90.98,90.87,90.98,5306.0,81.7814,81.8714,81.7724,81.8714,5306.0
2018-01-04 14:25:00,90.94,91.02,90.94,91.0,8767.0,81.8354,81.9074,81.8354,81.8894,8767.0
2018-01-04 14:30:00,91.0,91.0,90.8,90.84,12120.0,81.8894,81.8894,81.7094,81.7454,12120.0
2018-01-04 14:35:00,90.78,90.8,90.68,90.72,8920.0,81.6914,81.7094,81.6014,81.6374,8920.0
2018-01-04 14:40:00,90.69,90.73,90.63,90.67,13530.0,81.6104,81.6464,81.5564,81.5924,13530.0
2018-01-04 14:45:00,90.67,90.7,90.66,90.69,7752.0,81.5924,81.6194,81.5834,81.6104,7752.0
2018-01-04 14:50:00,90.69,90.83,90.61,90.7,31489.0,81.6104,81.7364,81.5384,81.6194,31489.0
2018-01-04 14:55:00,90.74,90.81,90.64,90.69,27087.0,81.6554,81.7184,81.5654,81.6104,27087.0
2018-01-04 15:00:00,90.7,90.79,90.68,90.79,17035.0,81.6194,81.7004,81.6014,81.7004,17035.0
2018-01-04 15:05:00,90.77,90.79,90.64,90.67,8385.0,81.6824,81.7004,81.5654,81.5924,8385.0
2018-01-04 15:10:00,90.69,90.69,90.64,90.65,6910.0,81.6104,81.6104,81.5654,81.5744,6910.0
2018-01-04 15:15:00,90.66,90.66,90.51,90.52,19908.0,81.5834,81.5834,81.4485,81.4575,19908.0
2018-01-04 15:20:00,90.53,90.6,90.51,90.6,16313.0,81.4665,81.5294,81.4485,81.5294,16313.0
2018-01-04 15:25:00,90.62,90.69,90.62,90.69,16745.0,81.5474,81.6104,81.5474,81.6104,16745.0
2018-01-04 15:30:00,90.67,90.7,90.58,90.58,10137.0,81.5924,81.6194,81.5115,81.5115,10137.0
2018-01-04 15:35:00,90.58,90.64,90.57,90.58,14595.0,81.5115,81.5654,81.5025,81.5115,14595.0
2018-01-04 15:40:00,90.58,90.69,90.55,90.66,21474.0,81.5115,81.6104,81.4845,81.5834,21474.0
2018-01-04 15:45:00,90.65,90.65,90.53,90.62,27651.0,81.5744,81.5744,81.4665,81.5474,27651.0
2018-01-04 15:50:00,90.6,90.69,90.6,90.65,25203.0,81.5294,81.6104,81.5294,81.5744,25203.0
2018-01-04 15:55:00,90.67,90.7,90.61,90.65,64711.0,81.5924,81.6194,81.5384,81.5744,64711.0
2018-01-05 09:30:00,91.21,91.21,90.69,90.74,9080.0,82.0784,82.0784,81.6104,81.6554,9080.0
2018-01-05 09:35:00,90.76,90.84,90.76,90.84,1687.0,81.6734,81.7454,81.6734,81.7454,1687.0
2018-01-05 09:40:00,91.07,91.15,91.01,91.01,4103.0,81.9524,82.0244,81.8984,81.8984,4103.0
2018-01-05 09:45:00,91.15,91.46,91.05,91.37,4947.0,82.0244,82.3033,81.9344,82.2224,4947.0
2018-01-05 09:50:00,91.5,91.5,91.49,91.5,600.0,82.3393,82.3393,82.3303,82.3393,600.0
2018-01-05 09:55:00,91.45,91.56,91.41,91.56,5045.0,82.2944,82.3933,82.2584,82.3933,5045.0
2018-01-05 10:00:00,91.56,91.73,91.56,91.63,2649.0,82.3933,82.5463,82.3933,82.4563,2649.0
2018-01-05 10:05:00,91.68,91.77,91.59,91.7,9424.0,82.5013,82.5823,82.4203,82.5193,9424.0
2018-01-05 10:10:00,91.7,91.71,91.55,91.66,4042.0,82.5193,82.5283,82.3843,82.4833,4042.0
2018-01-05 10:15:00,91.65,91.75,91.63,91.68,4141.0,82.4743,82.5643,82.4563,82.5013,4141.0
2018-01-05 10:20:00,91.7,91.75,91.66,91.68,4658.0,82.5193,82.5643,82.4833,82.5013,4658.0
2018-01-05 10:25:00,91.7,91.7,91.52,91.56,3747.0,82.5193,82.5193,82.3573,82.3933,3747.0
2018-01-05 10:30:00,91.59,91.71,91.59,91.71,3194.0,82.4203,82.5283,82.4203,82.5283,3194.0
2018-01-05 10:35:00,91.72,91.72,91.59,91.68,6392.0,82.5373,82.5373,82.4203,82.5013,6392.0
2018-01-05 10:40:00,91.67,91.67,91.61,91.65,3000.0,82.4923,82.4923,82.4383,82.4743,3000.0
2018-01-05 10:45:00,91.65,91.66,91.54,91.55,2868.0,82.4743,82.4833,82.3753,82.3843,2868.0
2018-01-05 10:50:00,91.56,91.7,91.56,91.69,3733.0,82.3933,82.5193,82.3933,82.5103,3733.0
2018-01-05 10:55:00,91.69,91.92,91.69,91.87,7352.0,82.5103,82.7173,82.5103,82.6723,7352.0
2018-01-05 11:00:00,91.87,91.89,91.71,91.75,8056.0,82.6723,82.6903,82.5283,82.5643,8056.0
2018-01-05 11:05:00,91.76,91.89,91.76,91.89,2000.0,82.5733,82.6903,82.5733,82.6903,2000.0
2018-01-05 11:10:00,91.86,91.97,91.86,91.94,7120.0,82.6633,82.7623,82.6633,82.7353,7120.0
2018-01-05 11:15:00,91.95,91.99,91.89,91.9,5897.0,82.7443,82.7803,82.6903,82.6993,5897.0
2018-01-05 11:20:00,91.86,91.97,91.86,91.91,12564.0,82.6633,82.7623,82.6633,82.7083,12564.0
2018-01-05 11:25:00,91.94,91.94,91.89,91.9,6428.0,82.7353,82.7353,82.6903,82.6993,6428.0
2018-01-05 11:30:00,91.92,91.95,91.86,91.91,12505.0,82.7173,82.7443,82.6633,82.7083,12505.0
2018-01-05 11:35:00,91.93,91.93,91.87,91.87,3994.0,82.7263,82.7263,82.6723,82.6723,3994.0
2018-01-05 11:40:00,91.85,91.91,91.84,91.84,4900.0,82.6543,82.7083,82.6453,82.6453,4900.0
2018-01-05 11:45:00,91.8,91.87,91.8,91.85,3421.0,82.6093,82.6723,82.6093,82.6543,3421.0
2018-01-05 11:50:00,91.84,91.86,91.78,91.86,2311.0,82.6453,82.6633,82.5913,82.6633,2311.0
2018-01-05 11:55:00,91.86,91.86,91.8,91.85,3500.0,82.6633,82.6633,82.6093,82.6543,3500.0
2018-01-05 12:00:00,91.87,91.88,91.83,91.88,3630.0,82.6723,82.6813,82.6363,82.6813,3630.0
2018-01-05 12:05:00,91.86,91.91,91.83,91.86,2333.0,82.6633,82.7083,82.6363,82.6633,2333.0
2018-01-05 12:10:00,91.88,91.88,91.79,91.81,3018.0,82.6813,82.6813,82.6003,82.6183,3018.0
2018-01-05 12:15:00,91.83,91.84,91.78,91.82,3237.0,82.6363,82.6453,82.5913,82.6273,3237.0
2018-01-05 12:20:00,91.83,91.85,91.82,91.82,2200.0,82.6363,82.6543,82.6273,82.6273,2200.0
2018-01-05 12:25:00,91.81,91.83,91.77,91.78,3408.0,82.6183,82.6363,82.5823,82.5913,3408.0
2018-01-05 12:30:00,91.8,91.84,91.78,91.84,2757.0,82.6093,82.6453,82.5913,82.6453,2757.0
2018-01-05 12:35:00,91.82,91.82,91.77,91.78,2400.0,82.6273,82.6273,82.5823,82.5913,2400.0
2018-01-05 12:40:00,91.78,91.78,91.77,91.77,2000.0,82.5913,82.5913,82.5823,82.5823,2000.0
2018-01-05 12:45:00,91.77,91.78,91.71,91.71,4367.0,82.5823,82.5913,82.5283,82.5283,4367.0
2018-01-05 12:50:00,91.71,91.72,91.64,91.7,4000.0,82.5283,82.5373,82.4653,82.5193,4000.0
2018-01-05 12:55:00,91.69,91.69,91.66,91.69,3591.0,82.5103,82.5103,82.4833,82.5103,3591.0
2018-01-05 13:00:00,91.71,91.78,91.71,91.78,3125.0,82.5283,82.5913,82.5283,82.5913,3125.0
2018-01-05 13:05:00,91.8,91.92,91.8,91.88,2652.0,82.6093,82.7173,82.6093,82.6813,2652.0
2018-01-05 13:10:00,91.9,91.9,91.79,91.81,3823.0,82.6993,82.6993,82.6003,82.6183,3823.0
2018-01-05 13:15:00,91.81,91.82,91.77,91.82,1801.0,82.6183,82.6273,82.5823,82.6273,1801.0
2018-01-05 13:20:00,91.84,91.92,91.84,91.87,2949.0,82.6453,82.7173,82.6453,82.6723,2949.0
2018-01-05 13:25:00,91.85,91.89,91.76,91.87,2740.0,82.6543,82.6903,82.5733,82.6723,2740.0
2018-01-05 13:30:00,91.91,91.91,91.84,91.85,2100.0,82.7083,82.7083,82.6453,82.6543,2100.0
2018-01-05 13:35:00,91.86,91.86,91.82,91.82,2701.0,82.6633,82.6633,82.6273,82.6273,2701.0
2018-01-05 13:40:00,91.8,91.85,91.76,91.83,11188.0,82.6093,82.6543,82.5733,82.6363,11188.0
2018-01-05 13:45:00,91.82,91.85,91.75,91.78,8845.0,82.6273,82.6543,82.5643,82.5913,8845.0
2018-01-05 13:50:00,91.78,91.79,91.76,91.76,2383.0,82.5913,82.6003,82.5733,82.5733,2383.0
2018-01-05 13:55:00,91.74,91.82,91.74,91.8,1969.0,82.5553,82.6273,82.5553,82.6093,1969.0
2018-01-05 14:00:00,91.8,91.84,91.76,91.77,4794.0,82.6093,82.6453,82.5733,82.5823,4794.0
2018-01-05 14:05:00,91.74,91.77,91.74,91.77,500.0,82.5553,82.5823,82.5553,82.5823,500.0
2018-01-05 14:10:00,91.78,91.84,91.77,91.82,6043.0,82.5913,82.6453,82.5823,82.6273,6043.0
2018-01-05 14:15:00,91.83,91.86,91.83,91.86,4014.0,82.6363,82.6633,82.6363,82.6633,4014.0
2018-01-05 14:20:00,91.85,91.87,91.81,91.83,4446.0,82.6543,82.6723,82.6183,82.6363,4446.0
2018-01-05 14:25:00,91.82,91.85,91.82,91.85,1063.0,82.6273,82.6543,82.6273,82.6543,1063.0
2018-01-05 14:30:00,91.84,91.85,91.81,91.84,2904.0,82.6453,82.6543,82.6183,82.6453,2904.0
2018-01-05 14:35:00,91.84,91.85,91.82,91.82,2900.0,82.6453,82.6543,82.6273,82.6273,2900.0
2018-01-05 14:40:00,91.82,91.85,91.77,91.77,4100.0,82.6273,82.6543,82.5823,82.5823,4100.0
2018-01-05 14:45:00,91.77,91.78,91.74,91.76,2680.0,82.5823,82.5913,82.5553,82.5733,2680.0
2018-01-05 14:50:00,91.75,91.79,91.71,91.79,6458.0,82.5643,82.6003,82.5283,82.6003,6458.0
2018-01-05 14:55:00,91.78,91.8,91.74,91.76,4548.0,82.5913,82.6093,82.5553,82.5733,4548.0
2018-01-05 15:00:00,91.76,91.81,91.75,91.81,4989.0,82.5733,82.6183,82.5643,82.6183,4989.0
2018-01-05 15:05:00,91.81,91.94,91.81,91.82,10618.0,82.6183,82.7353,82.6183,82.6273,10618.0
2018-01-05 15:10:00,91.81,91.93,91.81,91.9,5382.0,82.6183,82.7263,82.6183,82.6993,5382.0
2018-01-05 15:15:00,91.88,91.93,91.88,91.91,4337.0,82.6813,82.7263,82.6813,82.7083,4337.0
2018-01-05 15:20:00,91.9,91.91,91.85,91.87,5028.0,82.6993,82.7083,82.6543,82.6723,5028.0
2018-01-05 15:25:00,91.88,91.89,91.87,91.88,3780.0,82.6813,82.6903,82.6723,82.6813,3780.0
2018-01-05 15:30:00,91.88,91.89,91.86,91.89,8554.0,82.6813,82.6903,82.6633,82.6903,8554.0
2018-01-05 15:35:00,91.88,91.91,91.81,91.86,10619.0,82.6813,82.7083,82.6183,82.6633,10619.0
2018-01-05 15:40:00,91.86,91.87,91.72,91.75,9352.0,82.6633,82.6723,82.5373,82.5643,9352.0
2018-01-05 15:45:00,91.76,91.91,91.75,91.91,14050.0,82.5733,82.7083,82.5643,82.7083,14050.0
2018-01-05 15:50:00,91.91,91.97,91.91,91.93,20892.0,82.7083,82.7623,82.7083,82.7263,20892.0
2018-01-05 15:55:00,91.92,91.93,91.85,91.87,50026.0,82.7173,82.7263,82.6543,82.6723,50026.0
2018-01-08 09:30:00,91.68,91.93,91.6,91.93,13920.0,82.5013,82.7263,82.4293,82.7263,13920.0
2018-01-08 09:35:00,92.0,92.24,92.0,92.0,2935.0,82.7893,83.0053,82.7893,82.7893,2935.0
2018-01-08 09:40:00,91.94,92.07,91.94,92.01,3030.0,82.7353,82.8523,82.7353,82.7983,3030.0
2018-01-08 09:45:00,92.01,92.1,91.99,92.1,3050.0,82.7983,82.8793,82.7803,82.8793,3050.0
2018-01-08 09:50:00,92.1,92.24,92.1,92.22,1500.0,82.8793,83.0053,82.8793,82.9873,1500.0
2018-01-08 09:55:00,92.2,92.23,92.1,92.23,5488.0,82.9693,82.9963,82.8793,82.9963,5488.0
2018-01-08 10:00:00,92.21,92.26,92.15,92.23,3434.0,82.9783,83.0233,82.9243,82.9963,3434.0
2018-01-08 10:05:00,92.24,92.3,92.17,92.23,5417.0,83.0053,83.0593,82.9423,82.9963,5417.0
2018-01-08 10:10:00,92.23,92.32,92.22,92.31,3981.0,82.9963,83.0772,82.9873,83.0683,3981.0
2018-01-08 10:15:00,92.29,92.3,92.28,92.28,1161.0,83.0503,83.0593,83.0413,83.0413,1161.0
2018-01-08 10:20:00,92.3,92.3,92.18,92.2,2700.0,83.0593,83.0593,82.9513,82.9693,2700.0
2018-01-08 10:25:00,92.22,92.22,92.17,92.22,1908.0,82.9873,82.9873,82.9423,82.9873,1908.0
2018-01-08 10:30:00,92.23,92.25,92.13,92.14,2305.0,82.9963,83.0143,82.9063,82.9153,2305.0
2018-01-08 10:35:00,92.14,92.15,92.08,92.08,1450.0,82.9153,82.9243,82.8613,82.8613,1450.0
2018-01-08 10:40:00,92.04,92.1,92.04,92.08,4340.0,82.8253,82.8793,82.8253,82.8613,4340.0
2018-01-08 10:45:00,92.11,92.19,92.1,92.14,4321.0,82.8883,82.9603,82.8793,82.9153,4321.0
2018-01-08 10:50:00,92.12,92.21,92.12,92.21,5427.0,82.8973,82.9783,82.8973,82.9783,5427.0
2018-01-08 10:55:00,92.15,92.16,92.13,92.16,1020.0,82.9243,82.9333,82.9063,82.9333,1020.0
2018-01-08 11:00:00,92.16,92.16,92.11,92.14,5277.0,82.9333,82.9333,82.8883,82.9153,5277.0
2018-01-08 11:05:00,92.13,92.19,92.13,92.17,1498.0,82.9063,82.9603,82.9063,82.9423,1498.0
2018-01-08 11:10:00,92.16,92.18,92.16,92.17,1218.0,82.9333,82.9513,82.9333,82.9423,1218.0
2018-01-08 11:15:00,92.14,92.15,92.13,92.13,500.0,82.9153,82.9243,82.9063,82.9063,500.0
2018-01-08 11:20:00,92.14,92.22,92.14,92.2,1720.0,82.9153,82.9873,82.9153,82.9693,1720.0
2018-01-08 11:25:00,92.25,92.36,92.23,92.36,3491.0,83.0143,83.1132,82.9963,83.1132,3491.0
2018-01-08 11:30:00,92.37,92.37,92.24,92.24,3000.0,83.1222,83.1222,83.0053,83.0053,3000.0
2018-01-08 11:35:00,92.28,92.3,92.24,92.3,2344.0,83.0413,83.0593,83.0053,83.0593,2344.0
2018-01-08 11:40:00,92.3,92.3,92.22,92.29,4421.0,83.0593,83.0593,82.9873,83.0503,4421.0
2018-01-08 11:45:00,92.29,92.29,92.22,92.22,1500.0,83.0503,83.0503,82.9873,82.9873,1500.0
2018-01-08 11:50:00,92.24,92.24,92.19,92.21,3235.0,83.0053,83.0053,82.9603,82.9783,3235.0
2018-01-08 11:55:00,92.17,92.24,92.17,92.21,2706.0,82.9423,83.0053,82.9423,82.9783,2706.0
2018-01-08 12:00:00,92.23,92.23,92.12,92.12,1614.0,82.9963,82.9963,82.8973,82.8973,1614.0
2018-01-08 12:05:00,92.11,92.13,92.09,92.1,802.0,82.8883,82.9063,82.8703,82.8793,802.0
2018-01-08 12:10:00,92.09,92.14,92.07,92.1,2998.0,82.8703,82.9153,82.8523,82.8793,2998.0
2018-01-08 12:15:00,92.13,92.16,92.11,92.16,1952.0,82.9063,82.9333,82.8883,82.9333,1952.0
2018-01-08 12:20:00,92.17,92.2,92.15,92.16,3600.0,82.9423,82.9693,82.9243,82.9333,3600.0
2018-01-08 12:25:00,92.2,92.25,92.16,92.25,2140.0,82.9693,83.0143,82.9333,83.0143,2140.0
2018-01-08 12:30:00,92.24,92.32,92.23,92.32,3877.0,83.0053,83.0772,82.9963,83.0772,3877.0
2018-01-08 12:35:00,92.31,92.37,92.31,92.33,2405.0,83.0683,83.1222,83.0683,83.0862,2405.0
2018-01-08 12:40:00,92.35,92.36,92.33,92.36,2266.0,83.1042,83.1132,83.0862,83.1132,2266.0
2018-01-08 12:45:00,92.36,92.43,92.35,92.43,1561.0,83.1132,83.1762,83.1042,83.1762,1561.0
2018-01-08 12:50:00,92.43,92.48,92.4,92.44,4759.0,83.1762,83.2212,83.1492,83.1852,4759.0
2018-01-08 12:55:00,92.43,92.45,92.38,92.41,2210.0,83.1762,83.1942,83.1312,83.1582,2210.0
2018-01-08 13:00:00,92.45,92.45,92.34,92.35,1300.0,83.1942,83.1942,83.0952,83.1042,1300.0
2018-01-08 13:05:00,92.36,92.46,92.36,92.45,3720.0,83.1132,83.2032,83.1132,83.1942,3720.0
2018-01-08 13:10:00,92.47,92.49,92.45,92.48,2042.0,83.2122,83.2302,83.1942,83.2212,2042.0
2018-01-08 13:15:00,92.48,92.67,92.48,92.64,4020.0,83.2212,83.3922,83.2212,83.3652,4020.0
2018-01-08 13:20:00,92.64,92.64,92.57,92.57,2607.0,83.3652,83.3652,83.3022,83.3022,2607.0
2018-01-08 13:25:00,92.58,92.58,92.56,92.56,500.0,83.3112,83.3112,83.2932,83.2932,500.0
2018-01-08 13:30:00,92.57,92.57,92.5,92.5,1405.0,83.3022,83.3022,83.2392,83.2392,1405.0
2018-01-08 13:35:00,92.53,92.54,92.49,92.52,1731.0,83.2662,83.2752,83.2302,83.2572,1731.0
2018-01-08 13:40:00,92.51,92.67,92.51,92.64,4600.0,83.2482,83.3922,83.2482,83.3652,4600.0
2018-01-08 13:45:00,92.59,92.65,92.59,92.65,2183.0,83.3202,83.3742,83.3202,83.3742,2183.0
2018-01-08 13:50:00,92.68,92.71,92.65,92.7,1782.0,83.4012,83.4282,83.3742,83.4192,1782.0
2018-01-08 13:55:00,92.68,92.77,92.68,92.76,4653.0,83.4012,83.4822,83.4012,83.4732,4653.0
2018-01-08 14:00:00,92.76,92.84,92.75,92.83,3186.0,83.4732,83.5452,83.4642,83.5362,3186.0
2018-01-08 14:05:00,92.79,92.83,92.79,92.8,2532.0,83.5002,83.5362,83.5002,83.5092,2532.0
2018-01-08 14:10:00,92.81,92.82,92.75,92.79,4967.0,83.5182,83.5272,83.4642,83.5002,4967.0
2018-01-08 14:15:00,92.77,92.78,92.75,92.76,3400.0,83.4822,83.4912,83.4642,83.4732,3400.0
2018-01-08 14:20:00,92.77,92.77,92.67,92.67,4940.0,83.4822,83.4822,83.3922,83.3922,4940.0
2018-01-08 14:25:00,92.67,92.69,92.65,92.65,2654.0,83.3922,83.4102,83.3742,83.3742,2654.0
2018-01-08 14:30:00,92.65,92.69,92.65,92.69,4198.0,83.3742,83.4102,83.3742,83.4102,4198.0
2018-01-08 14:35:00,92.68,92.72,92.67,92.7,2913.0,83.4012,83.4372,83.3922,83.4192,2913.0
2018-01-08 14:40:00,92.7,92.77,92.7,92.76,4530.0,83.4192,83.4822,83.4192,83.4732,4530.0
2018-01-08 14:45:00,92.79,92.81,92.78,92.78,2019.0,83.5002,83.5182,83.4912,83.4912,2019.0
2018-01-08 14:50:00,92.81,92.85,92.75,92.76,5986.0,83.5182,83.5542,83.4642,83.4732,5986.0
2018-01-08 14:55:00,92.78,92.81,92.75,92.8,8045.0,83.4912,83.5182,83.4642,83.5092,8045.0
2018-01-08 15:00:00,92.8,92.82,92.78,92.78,4672.0,83.5092,83.5272,83.4912,83.4912,4672.0
2018-01-08 15:05:00,92.78,92.85,92.78,92.84,7495.0,83.4912,83.5542,83.4912,83.5452,7495.0
2018-01-08 15:10:00,92.84,92.84,92.82,92.84,7669.0,83.5452,83.5452,83.5272,83.5452,7669.0
2018-01-08 15:15:00,92.83,92.85,92.81,92.84,5479.0,83.5362,83.5542,83.5182,83.5452,5479.0
2018-01-08 15:20:00,92.85,92.85,92.81,92.82,6100.0,83.5542,83.5542,83.5182,83.5272,6100.0
2018-01-08 15:25:00,92.83,92.83,92.7,92.77,7733.0,83.5362,83.5362,83.4192,83.4822,7733.0
2018-01-08 15:30:00,92.76,92.83,92.75,92.79,8522.0,83.4732,83.5362,83.4642,83.5002,8522.0
2018-01-08 15:35:00,92.77,92.77,92.68,92.72,9234.0,83.4822,83.4822,83.4012,83.4372,9234.0
2018-01-08 15:40:00,92.73,92.76,92.7,92.75,4236.0,83.4462,83.4732,83.4192,83.4642,4236.0
2018-01-08 15:45:00,92.76,92.81,92.76,92.81,34098.0,83.4732,83.5182,83.4732,83.5182,34098.0
2018-01-08 15:50:00,92.81,92.85,92.78,92.79,23931.0,83.5182,83.5542,83.4912,83.5002,23931.0
2018-01-08 15:55:00,92.79,92.83,92.78,92.81,54684.0,83.5002,83.5362,83.4912,83.5182,54684.0
2018-01-09 09:30:00,93.0,93.48,93.0,93.33,26876.0,83.6892,84.1211,83.6892,83.9861,26876.0
2018-01-09 09:35:00,93.26,93.27,93.02,93.06,3319.0,83.9231,83.9321,83.7072,83.7432,3319.0
2018-01-09 09:40:00,93.06,93.17,93.0,93.04,5980.0,83.7432,83.8422,83.6892,83.7252,5980.0
2018-01-09 09:45:00,93.2,93.34,93.06,93.13,7732.0,83.8691,83.9951,83.7432,83.8062,7732.0
2018-01-09 09:50:00,93.12,93.23,92.99,93.23,4008.0,83.7972,83.8961,83.6802,83.8961,4008.0
2018-01-09 09:55:00,93.06,93.06,92.87,92.87,1800.0,83.7432,83.7432,83.5722,83.5722,1800.0
2018-01-09 10:00:00,92.87,92.92,92.81,92.91,2977.0,83.5722,83.6172,83.5182,83.6082,2977.0
2018-01-09 10:05:00,92.89,92.9,92.85,92.9,2126.0,83.5902,83.5992,83.5542,83.5992,2126.0
2018-01-09 10:10:00,92.92,93.05,92.91,92.98,1478.0,83.6172,83.7342,83.6082,83.6712,1478.0
2018-01-09 10:15:00,93.0,93.07,92.98,93.07,1500.0,83.6892,83.7522,83.6712,83.7522,1500.0
2018-01-09 10:20:00,93.14,93.2,93.09,93.2,2999.0,83.8152,83.8691,83.7702,83.8691,2999.0
2018-01-09 10:25:00,93.16,93.2,93.16,93.2,2800.0,83.8332,83.8691,83.8332,83.8691,2800.0
2018-01-09 10:30:00,93.21,93.21,92.88,92.88,5243.0,83.8781,83.8781,83.5812,83.5812,5243.0
2018-01-09 10:35:00,92.89,92.91,92.8,92.83,3228.0,83.5902,83.6082,83.5092,83.5362,3228.0
2018-01-09 10:40:00,92.81,92.95,92.75,92.87,8100.0,83.5182,83.6442,83.4642,83.5722,8100.0
2018-01-09 10:45:00,92.88,92.88,92.78,92.78,1300.0,83.5812,83.5812,83.4912,83.4912,1300.0
2018-01-09 10:50:00,92.77,92.78,92.67,92.78,7200.0,83.4822,83.4912,83.3922,83.4912,7200.0
2018-01-09 10:55:00,92.78,92.82,92.71,92.71,5314.0,83.4912,83.5272,83.4282,83.4282,5314.0
2018-01-09 11:00:00,92.72,92.8,92.68,92.72,7350.0,83.4372,83.5092,83.4012,83.4372,7350.0
2018-01-09 11:05:00,92.71,92.71,92.56,92.64,7621.0,83.4282,83.4282,83.2932,83.3652,7621.0
2018-01-09 11:10:00,92.64,92.78,92.61,92.73,18708.0,83.3652,83.4912,83.3382,83.4462,18708.0
2018-01-09 11:15:00,92.71,92.82,92.67,92.82,1210.0,83.4282,83.5272,83.3922,83.5272,1210.0
2018-01-09 11:20:00,92.83,92.86,92.77,92.78,9257.0,83.5362,83.5632,83.4822,83.4912,9257.0
2018-01-09 11:25:00,92.79,92.88,92.74,92.74,8210.0,83.5002,83.5812,83.4552,83.4552,8210.0
2018-01-09 11:30:00,92.71,92.83,92.61,92.81,5401.0,83.4282,83.5362,83.3382,83.5182,5401.0
2018-01-09 11:35:00,92.86,92.86,92.76,92.76,2603.0,83.5632,83.5632,83.4732,83.4732,2603.0
2018-01-09 11:40:00,92.73,92.9,92.73,92.83,3123.0,83.4462,83.5992,83.4462,83.5362,3123.0
2018-01-09 11:45:00,92.82,92.82,92.64,92.75,5824.0,83.5272,83.5272,83.3652,83.4642,5824.0
2018-01-09 11:50:00,92.77,92.81,92.75,92.75,1002.0,83.4822,83.5182,83.4642,83.4642,1002.0
2018-01-09 11:55:00,92.78,92.82,92.74,92.78,1407.0,83.4912,83.5272,83.4552,83.4912,1407.0
2018-01-09 12:00:00,92.77,92.78,92.67,92.68,2400.0,83.4822,83.4912,83.3922,83.4012,2400.0
2018-01-09 12:05:00,92.67,92.73,92.63,92.65,1201.0,83.3922,83.4462,83.3562,83.3742,1201.0
2018-01-09 12:10:00,92.69,92.69,92.65,92.65,200.0,83.4102,83.4102,83.3742,83.3742,200.0
2018-01-09 12:15:00,92.7,92.71,92.62,92.62,2461.0,83.4192,83.4282,83.3472,83.3472,2461.0
2018-01-09 12:20:00,92.61,92.61,92.55,92.55,1737.0,83.3382,83.3382,83.2842,83.2842,1737.0
2018-01-09 12:25:00,92.51,92.56,92.48,92.48,3000.0,83.2482,83.2932,83.2212,83.2212,3000.0
2018-01-09 12:30:00,92.48,92.51,92.46,92.48,2541.0,83.2212,83.2482,83.2032,83.2212,2541.0
2018-01-09 12:35:00,92.47,92.47,92.4,92.46,5033.0,83.2122,83.2122,83.1492,83.2032,5033.0
2018-01-09 12:40:00,92.43,92.48,92.39,92.42,19197.0,83.1762,83.2212,83.1402,83.1672,19197.0
2018-01-09 12:45:00,92.44,92.58,92.41,92.53,34311.0,83.1852,83.3112,83.1582,83.2662,34311.0
2018-01-09 12:50:00,92.55,92.57,92.43,92.55,18813.0,83.2842,83.3022,83.1762,83.2842,18813.0
2018-01-09 12:55:00,92.53,92.54,92.46,92.49,4500.0,83.2662,83.2752,83.2032,83.2302,4500.0
2018-01-09 13:00:00,92.48,92.5,92.45,92.46,3509.0,83.2212,83.2392,83.1942,83.2032,3509.0
2018-01-09 13:05:00,92.45,92.45,92.41,92.44,2000.0,83.1942,83.1942,83.1582,83.1852,2000.0
2018-01-09 13:10:00,92.46,92.48,92.36,92.38,2750.0,83.2032,83.2212,83.1132,83.1312,2750.0
2018-01-09 13:15:00,92.41,92.44,92.4,92.4,400.0,83.1582,83.1852,83.1492,83.1492,400.0
2018-01-09 13:20:00,92.45,92.48,92.42,92.43,9844.0,83.1942,83.2212,83.1672,83.1762,9844.0
2018-01-09 13:25:00,92.47,92.49,92.44,92.46,2130.0,83.2122,83.2302,83.1852,83.2032,2130.0
2018-01-09 13:30:00,92.46,92.48,92.41,92.43,8700.0,83.2032,83.2212,83.1582,83.1762,8700.0
2018-01-09 13:35:00,92.43,92.48,92.42,92.43,8708.0,83.1762,83.2212,83.1672,83.1762,8708.0
2018-01-09 13:40:00,92.42,92.51,92.4,92.49,22795.0,83.1672,83.2482,83.1492,83.2302,22795.0
2018-01-09 13:45:00,92.51,92.69,92.49,92.59,12900.0,83.2482,83.4102,83.2302,83.3202,12900.0
2018-01-09 13:50:00,92.56,92.63,92.46,92.5,7406.0,83.2932,83.3562,83.2032,83.2392,7406.0
2018-01-09 13:55:00,92.52,92.56,92.49,92.49,3148.0,83.2572,83.2932,83.2302,83.2302,3148.0
2018-01-09 14:00:00,92.47,92.49,92.39,92.39,5611.0,83.2122,83.2302,83.1402,83.1402,5611.0
2018-01-09 14:05:00,92.41,92.42,92.36,92.41,2056.0,83.1582,83.1672,83.1132,83.1582,2056.0
2018-01-09 14:10:00,92.39,92.39,92.27,92.28,5036.0,83.1402,83.1402,83.0323,83.0413,5036.0
2018-01-09 14:15:00,92.26,92.28,92.17,92.24,6895.0,83.0233,83.0413,82.9423,83.0053,6895.0
2018-01-09 14:20:00,92.24,92.25,92.14,92.17,2462.0,83.0053,83.0143,82.9153,82.9423,2462.0
2018-01-09 14:25:00,92.13,92.17,92.09,92.09,5996.0,82.9063,82.9423,82.8703,82.8703,5996.0
2018-01-09 14:30:00,92.11,92.13,92.05,92.06,4853.0,82.8883,82.9063,82.8343,82.8433,4853.0
2018-01-09 14:35:00,92.08,92.1,92.07,92.1,1791.0,82.8613,82.8793,82.8523,82.8793,1791.0
2018-01-09 14:40:00,92.11,92.12,92.02,92.07,5106.0,82.8883,82.8973,82.8073,82.8523,5106.0
2018-01-09 14:45:00,92.05,92.06,92.01,92.01,5079.0,82.8343,82.8433,82.7983,82.7983,5079.0
2018-01-09 14:50:00,92.05,92.07,91.95,91.95,7638.0,82.8343,82.8523,82.7443,82.7443,7638.0
2018-01-09 14:55:00,91.99,92.05,91.97,92.01,2115.0,82.7803,82.8343,82.7623,82.7983,2115.0
2018-01-09 15:00:00,91.99,92.12,91.99,92.09,2259.0,82.7803,82.8973,82.7803,82.8703,2259.0
2018-01-09 15:05:00,92.09,92.1,92.06,92.08,3423.0,82.8703,82.8793,82.8433,82.8613,3423.0
2018-01-09 15:10:00,92.09,92.09,92.04,92.04,4098.0,82.8703,82.8703,82.8253,82.8253,4098.0
2018-01-09 15:15:00,92.06,92.09,92.01,92.03,6101.0,82.8433,82.8703,82.7983,82.8163,6101.0
2018-01-09 15:20:00,92.04,92.04,91.96,91.98,5756.0,82.8253,82.8253,82.7533,82.7713,5756.0
2018-01-09 15:25:00,91.97,92.02,91.93,91.96,5228.0,82.7623,82.8073,82.7263,82.7533,5228.0
2018-01-09 15:30:00,91.96,92.03,91.96,92.02,3800.0,82.7533,82.8163,82.7533,82.8073,3800.0
2018-01-09 15:35:00,92.03,92.19,91.96,92.15,5681.0,82.8163,82.9603,82.7533,82.9243,5681.0
2018-01-09 15:40:00,92.17,92.25,92.14,92.19,14288.0,82.9423,83.0143,82.9153,82.9603,14288.0
2018-01-09 15:45:00,92.21,92.21,92.11,92.15,21188.0,82.9783,82.9783,82.8883,82.9243,21188.0
2018-01-09 15:50:00,92.15,92.19,92.08,92.15,20835.0,82.9243,82.9603,82.8613,82.9243,20835.0
2018-01-09 15:55:00,92.14,92.15,92.06,92.12,39096.0,82.9153,82.9243,82.8433,82.8973,39096.0
2018-01-10 09:30:00,91.96,92.33,91.72,92.33,44968.0,82.7533,83.0862,82.5373,83.0862,44968.0
2018-01-10 09:35:00,92.31,92.32,91.97,92.29,1101.0,83.0683,83.0772,82.7623,83.0503,1101.0
2018-01-10 09:40:00,92.28,92.28,91.99,92.04,2390.0,83.0413,83.0413,82.7803,82.8253,2390.0
2018-01-10 09:45:00,91.94,92.09,91.94,92.0,40200.0,82.7353,82.8703,82.7353,82.7893,40200.0
2018-01-10 09:50:00,92.06,92.16,92.03,92.11,2375.0,82.8433,82.9333,82.8163,82.8883,2375.0
2018-01-10 09:55:00,92.15,92.28,92.11,92.23,4625.0,82.9243,83.0413,82.8883,82.9963,4625.0
2018-01-10 10:00:00,92.12,92.12,92.02,92.02,2000.0,82.8973,82.8973,82.8073,82.8073,2000.0
2018-01-10 10:05:00,92.05,92.1,92.05,92.1,800.0,82.8343,82.8793,82.8343,82.8793,800.0
2018-01-10 10:10:00,92.16,92.23,92.15,92.23,1000.0,82.9333,82.9963,82.9243,82.9963,1000.0
2018-01-10 10:15:00,92.3,92.36,92.21,92.29,4717.0,83.0593,83.1132,82.9783,83.0503,4717.0
2018-01-10 10:20:00,92.29,92.34,92.25,92.28,3213.0,83.0503,83.0952,83.0143,83.0413,3213.0
2018-01-10 10:25:00,92.31,92.44,92.31,92.39,5656.0,83.0683,83.1852,83.0683,83.1402,5656.0
2018-01-10 10:30:00,92.39,92.55,92.39,92.55,4135.0,83.1402,83.2842,83.1402,83.2842,4135.0
2018-01-10 10:35:00,92.53,92.55,92.48,92.51,3236.0,83.2662,83.2842,83.2212,83.2482,3236.0
2018-01-10 10:40:00,92.53,92.71,92.53,92.71,6459.0,83.2662,83.4282,83.2662,83.4282,6459.0
2018-01-10 10:45:00,92.7,92.71,92.55,92.56,2411.0,83.4192,83.4282,83.2842,83.2932,2411.0
2018-01-10 10:50:00,92.53,92.53,92.38,92.41,3279.0,83.2662,83.2662,83.1312,83.1582,3279.0
2018-01-10 10:55:00,92.41,92.5,92.4,92.45,6518.0,83.1582,83.2392,83.1492,83.1942,6518.0
2018-01-10 11:00:00,92.43,92.56,92.42,92.45,11302.0,83.1762,83.2932,83.1672,83.1942,11302.0
2018-01-10 11:05:00,92.49,92.54,92.41,92.41,2524.0,83.2302,83.2752,83.1582,83.1582,2524.0
2018-01-10 11:10:00,92.48,92.49,92.41,92.41,1000.0,83.2212,83.2302,83.1582,83.1582,1000.0
2018-01-10 11:15:00,92.41,92.48,92.36,92.36,6458.0,83.1582,83.2212,83.1132,83.1132,6458.0
2018-01-10 11:20:00,92.32,92.36,92.31,92.35,1771.0,83.0772,83.1132,83.0683,83.1042,1771.0
2018-01-10 11:25:00,92.28,92.35,92.27,92.35,670.0,83.0413,83.1042,83.0323,83.1042,670.0
2018-01-10 11:30:00,92.36,92.37,92.3,92.34,3463.0,83.1132,83.1222,83.0593,83.0952,3463.0
2018-01-10 11:35:00,92.38,92.38,92.24,92.35,1786.0,83.1312,83.1312,83.0053,83.1042,1786.0
2018-01-10 11:40:00,92.29,92.34,92.28,92.33,500.0,83.0503,83.0952,83.0413,83.0862,500.0
2018-01-10 11:45:00,92.3,92.39,92.26,92.39,1157.0,83.0593,83.1402,83.0233,83.1402,1157.0
2018-01-10 11:50:00,92.36,92.55,92.35,92.54,29245.0,83.1132,83.2842,83.1042,83.2752,29245.0
2018-01-10 11:55:00,92.57,92.57,92.37,92.37,2470.0,83.3022,83.3022,83.1222,83.1222,2470.0
2018-01-10 12:00:00,92.36,92.37,92.33,92.33,1327.0,83.1132,83.1222,83.0862,83.0862,1327.0
2018-01-10 12:05:00,92.31,92.36,92.31,92.36,799.0,83.0683,83.1132,83.0683,83.1132,799.0
2018-01-10 12:10:00,92.34,92.39,92.33,92.39,909.0,83.0952,83.1402,83.0862,83.1402,909.0
2018-01-10 12:15:00,92.42,92.42,92.37,92.38,4151.0,83.1672,83.1672,83.1222,83.1312,4151.0
2018-01-10 12:20:00,92.37,92.49,92.37,92.49,1600.0,83.1222,83.2302,83.1222,83.2302,1600.0
2018-01-10 12:25:00,92.5,92.51,92.47,92.47,2013.0,83.2392,83.2482,83.2122,83.2122,2013.0
2018-01-10 12:30:00,92.5,92.5,92.48,92.48,500.0,83.2392,83.2392,83.2212,83.2212,500.0
2018-01-10 12:35:00,92.45,92.45,92.44,92.44,460.0,83.1942,83.1942,83.1852,83.1852,460.0
2018-01-10 12:40:00,92.47,92.5,92.45,92.48,643.0,83.2122,83.2392,83.1942,83.2212,643.0
2018-01-10 12:45:00,92.48,92.5,92.44,92.44,2523.0,83.2212,83.2392,83.1852,83.1852,2523.0
2018-01-10 12:50:00,92.45,92.45,92.42,92.44,975.0,83.1942,83.1942,83.1672,83.1852,975.0
2018-01-10 12:55:00,92.44,92.49,92.44,92.48,1937.0,83.1852,83.2302,83.1852,83.2212,1937.0
2018-01-10 13:00:00,92.51,92.51,92.39,92.4,3000.0,83.2482,83.2482,83.1402,83.1492,3000.0
2018-01-10 13:05:00,92.41,92.46,92.4,92.43,3797.0,83.1582,83.2032,83.1492,83.1762,3797.0
2018-01-10 13:10:00,92.44,92.44,92.36,92.36,2107.0,83.1852,83.1852,83.1132,83.1132,2107.0
2018-01-10 13:15:00,92.36,92.41,92.34,92.4,2108.0,83.1132,83.1582,83.0952,83.1492,2108.0
2018-01-10 13:20:00,92.4,92.42,92.38,92.39,800.0,83.1492,83.1672,83.1312,83.1402,800.0
2018-01-10 13:25:00,92.4,92.42,92.36,92.42,10970.0,83.1492,83.1672,83.1132,83.1672,10970.0
2018-01-10 13:30:00,92.38,92.41,92.35,92.35,2488.0,83.1312,83.1582,83.1042,83.1042,2488.0
2018-01-10 13:35:00,92.37,92.4,92.35,92.39,2500.0,83.1222,83.1492,83.1042,83.1402,2500.0
2018-01-10 13:40:00,92.39,92.48,92.39,92.45,1319.0,83.1402,83.2212,83.1402,83.1942,1319.0
2018-01-10 13:45:00,92.48,92.48,92.43,92.48,1500.0,83.2212,83.2212,83.1762,83.2212,1500.0
2018-01-10 13:50:00,92.43,92.5,92.42,92.5,1345.0,83.1762,83.2392,83.1672,83.2392,1345.0
2018-01-10 13:55:00,92.52,92.53,92.39,92.39,4078.0,83.2572,83.2662,83.1402,83.1402,4078.0
2018-01-10 14:00:00,92.39,92.41,92.37,92.37,2300.0,83.1402,83.1582,83.1222,83.1222,2300.0
2018-01-10 14:05:00,92.37,92.37,92.27,92.29,1969.0,83.1222,83.1222,83.0323,83.0503,1969.0
2018-01-10 14:10:00,92.28,92.28,92.22,92.22,2307.0,83.0413,83.0413,82.9873,82.9873,2307.0
2018-01-10 14:15:00,92.25,92.25,92.17,92.17,2509.0,83.0143,83.0143,82.9423,82.9423,2509.0
2018-01-10 14:20:00,92.2,92.28,92.2,92.24,2028.0,82.9693,83.0413,82.9693,83.0053,2028.0
2018-01-10 14:25:00,92.23,92.23,92.16,92.18,6185.0,82.9963,82.9963,82.9333,82.9513,6185.0
2018-01-10 14:30:00,92.15,92.17,92.07,92.07,5260.0,82.9243,82.9423,82.8523,82.8523,5260.0
2018-01-10 14:35:00,92.08,92.09,92.04,92.09,2655.0,82.8613,82.8703,82.8253,82.8703,2655.0
2018-01-10 14:40:00,92.06,92.18,92.06,92.17,2828.0,82.8433,82.9513,82.8433,82.9423,2828.0
2018-01-10 14:45:00,92.17,92.29,92.12,92.29,1980.0,82.9423,83.0503,82.8973,83.0503,1980.0
2018-01-10 14:50:00,92.28,92.31,92.24,92.27,5323.0,83.0413,83.0683,83.0053,83.0323,5323.0
2018-01-10 14:55:00,92.23,92.23,92.13,92.19,1952.0,82.9963,82.9963,82.9063,82.9603,1952.0
2018-01-10 15:00:00,92.22,92.22,92.15,92.15,3195.0,82.9873,82.9873,82.9243,82.9243,3195.0
2018-01-10 15:05:00,92.18,92.24,92.18,92.22,3263.0,82.9513,83.0053,82.9513,82.9873,3263.0
2018-01-10 15:10:00,92.16,92.18,92.13,92.13,2150.0,82.9333,82.9513,82.9063,82.9063,2150.0
2018-01-10 15:15:00,92.13,92.14,92.08,92.13,2700.0,82.9063,82.9153,82.8613,82.9063,2700.0
2018-01-10 15:20:00,92.12,92.12,92.08,92.11,5293.0,82.8973,82.8973,82.8613,82.8883,5293.0
2018-01-10 15:25:00,92.11,92.12,92.04,92.07,5755.0,82.8883,82.8973,82.8253,82.8523,5755.0
2018-01-10 15:30:00,92.07,92.2,92.05,92.2,4640.0,82.8523,82.9693,82.8343,82.9693,4640.0
2018-01-10 15:35:00,92.21,92.26,92.17,92.26,5445.0,82.9783,83.0233,82.9423,83.0233,5445.0
2018-01-10 15:40:00,92.25,92.31,92.23,92.27,7400.0,83.0143,83.0683,82.9963,83.0323,7400.0
2018-01-10 15:45:00,92.29,92.31,92.25,92.25,10681.0,83.0503,83.0683,83.0143,83.0143,10681.0
2018-01-10 15:50:00,92.26,92.36,92.26,92.36,10972.0,83.0233,83.1132,83.0233,83.1132,10972.0
2018-01-10 15:55:00,92.35,92.4,92.32,92.36,31507.0,83.1042,83.1492,83.0772,83.1132,31507.0
2018-01-11 09:30:00,92.33,92.4,92.14,92.35,7721.0,83.0862,83.1492,82.9153,83.1042,7721.0
2018-01-11 09:35:00,92.35,92.69,92.33,92.63,5892.0,83.1042,83.4102,83.0862,83.3562,5892.0
2018-01-11 09:40:00,92.58,92.71,92.57,92.57,4583.0,83.3112,83.4282,83.3022,83.3022,4583.0
2018-01-11 09:45:00,92.6,92.6,92.6,92.6,100.0,83.3292,83.3292,83.3292,83.3292,100.0
2018-01-11 09:50:00,92.68,92.72,92.58,92.72,7301.0,83.4012,83.4372,83.3112,83.4372,7301.0
2018-01-11 09:55:00,92.71,92.87,92.71,92.87,1608.0,83.4282,83.5722,83.4282,83.5722,1608.0
2018-01-11 10:00:00,92.86,92.86,92.86,92.86,100.0,83.5632,83.5632,83.5632,83.5632,100.0
2018-01-11 10:05:00,92.91,92.98,92.88,92.94,1858.0,83.6082,83.6712,83.5812,83.6352,1858.0
2018-01-11 10:10:00,92.94,92.94,92.79,92.79,4911.0,83.6352,83.6352,83.5002,83.5002,4911.0
2018-01-11 10:15:00,92.74,92.74,92.6,92.6,900.0,83.4552,83.4552,83.3292,83.3292,900.0
2018-01-11 10:20:00,92.64,92.64,92.44,92.53,1600.0,83.3652,83.3652,83.1852,83.2662,1600.0
2018-01-11 10:25:00,92.45,92.65,92.45,92.63,3825.0,83.1942,83.3742,83.1942,83.3562,3825.0
2018-01-11 10:30:00,92.66,92.68,92.52,92.52,1966.0,83.3832,83.4012,83.2572,83.2572,1966.0
2018-01-11 10:35:00,92.49,92.55,92.48,92.5,1426.0,83.2302,83.2842,83.2212,83.2392,1426.0
2018-01-11 10:40:00,92.51,92.66,92.49,92.65,10677.0,83.2482,83.3832,83.2302,83.3742,10677.0
2018-01-11 10:45:00,92.59,92.6,92.53,92.54,2500.0,83.3202,83.3292,83.2662,83.2752,2500.0
2018-01-11 10:50:00,92.54,92.63,92.52,92.62,1531.0,83.2752,83.3562,83.2572,83.3472,1531.0
2018-01-11 10:55:00,92.58,92.69,92.52,92.69,2881.0,83.3112,83.4102,83.2572,83.4102,2881.0
2018-01-11 11:00:00,92.62,92.73,92.62,92.72,16030.0,83.3472,83.4462,83.3472,83.4372,16030.0
2018-01-11 11:05:00,92.77,92.84,92.77,92.84,2127.0,83.4822,83.5452,83.4822,83.5452,2127.0
2018-01-11 11:10:00,92.8,92.82,92.75,92.8,4259.0,83.5092,83.5272,83.4642,83.5092,4259.0
2018-01-11 11:15:00,92.8,92.96,92.76,92.95,6069.0,83.5092,83.6532,83.4732,83.6442,6069.0
2018-01-11 11:20:00,92.95,92.95,92.93,92.95,1004.0,83.6442,83.6442,83.6262,83.6442,1004.0
2018-01-11 11:25:00,92.91,92.96,92.88,92.88,4700.0,83.6082,83.6532,83.5812,83.5812,4700.0
2018-01-11 11:30:00,92.9,92.93,92.87,92.87,1127.0,83.5992,83.6262,83.5722,83.5722,1127.0
2018-01-11 11:35:00,92.86,92.96,92.81,92.91,5970.0,83.5632,83.6532,83.5182,83.6082,5970.0
2018-01-11 11:40:00,92.91,92.93,92.88,92.91,1700.0,83.6082,83.6262,83.5812,83.6082,1700.0
2018-01-11 11:45:00,92.88,92.98,92.88,92.94,10590.0,83.5812,83.6712,83.5812,83.6352,10590.0
2018-01-11 11:50:00,92.96,93.02,92.94,92.96,6944.0,83.6532,83.7072,83.6352,83.6532,6944.0
2018-01-11 11:55:00,92.94,93.02,92.94,93.0,5399.0,83.6352,83.7072,83.6352,83.6892,5399.0
2018-01-11 12:00:00,92.97,92.99,92.96,92.99,400.0,83.6622,83.6802,83.6532,83.6802,400.0
2018-01-11 12:05:00,92.95,92.95,92.84,92.86,6166.0,83.6442,83.6442,83.5452,83.5632,6166.0
2018-01-11 12:10:00,92.82,92.88,92.82,92.82,1347.0,83.5272,83.5812,83.5272,83.5272,1347.0
2018-01-11 12:15:00,92.82,92.98,92.82,92.98,4305.0,83.5272,83.6712,83.5272,83.6712,4305.0
2018-01-11 12:20:00,92.98,93.06,92.96,93.05,5101.0,83.6712,83.7432,83.6532,83.7342,5101.0
2018-01-11 12:25:00,93.08,93.23,93.07,93.19,5326.0,83.7612,83.8961,83.7522,83.8601,5326.0
2018-01-11 12:30:00,93.19,93.29,93.17,93.22,9768.0,83.8601,83.9501,83.8422,83.8871,9768.0
2018-01-11 12:35:00,93.21,93.24,93.18,93.21,7650.0,83.8781,83.9051,83.8511,83.8781,7650.0
2018-01-11 12:40:00,93.15,93.2,93.1,93.18,4214.0,83.8242,83.8691,83.7792,83.8511,4214.0
2018-01-11 12:45:00,93.18,93.27,93.18,93.2,20733.0,83.8511,83.9321,83.8511,83.8691,20733.0
2018-01-11 12:50:00,93.23,93.27,93.18,93.18,1937.0,83.8961,83.9321,83.8511,83.8511,1937.0
2018-01-11 12:55:00,93.15,93.17,93.11,93.11,2616.0,83.8242,83.8422,83.7882,83.7882,2616.0
2018-01-11 13:00:00,93.09,93.12,93.04,93.09,4367.0,83.7702,83.7972,83.7252,83.7702,4367.0
2018-01-11 13:05:00,93.09,93.1,93.09,93.1,1320.0,83.7702,83.7792,83.7702,83.7792,1320.0
2018-01-11 13:10:00,93.12,93.2,93.08,93.2,25256.0,83.7972,83.8691,83.7612,83.8691,25256.0
2018-01-11 13:15:00,93.19,93.2,93.16,93.17,2327.0,83.8601,83.8691,83.8332,83.8422,2327.0
2018-01-11 13:20:00,93.16,93.19,93.16,93.19,1400.0,83.8332,83.8601,83.8332,83.8601,1400.0
2018-01-11 13:25:00,93.19,93.21,93.17,93.17,1413.0,83.8601,83.8781,83.8422,83.8422,1413.0
2018-01-11 13:30:00,93.15,93.18,93.08,93.1,3300.0,83.8242,83.8511,83.7612,83.7792,3300.0
2018-01-11 13:35:00,93.05,93.15,93.0,93.15,4464.0,83.7342,83.8242,83.6892,83.8242,4464.0
2018-01-11 13:40:00,93.15,93.19,93.14,93.19,1207.0,83.8242,83.8601,83.8152,83.8601,1207.0
2018-01-11 13:45:00,93.18,93.19,93.17,93.19,835.0,83.8511,83.8601,83.8422,83.8601,835.0
2018-01-11 13:50:00,93.18,93.27,93.17,93.26,2800.0,83.8511,83.9321,83.8422,83.9231,2800.0
2018-01-11 13:55:00,93.26,93.29,93.22,93.26,3000.0,83.9231,83.9501,83.8871,83.9231,3000.0
2018-01-11 14:00:00,93.23,93.28,93.22,93.28,2900.0,83.8961,83.9411,83.8871,83.9411,2900.0
2018-01-11 14:05:00,93.25,93.38,93.25,93.35,4000.0,83.9141,84.0311,83.9141,84.0041,4000.0
2018-01-11 14:10:00,93.33,93.38,93.32,93.38,5537.0,83.9861,84.0311,83.9771,84.0311,5537.0
2018-01-11 14:15:00,93.38,93.48,93.38,93.46,7236.0,84.0311,84.1211,84.0311,84.1031,7236.0
2018-01-11 14:20:00,93.45,93.49,93.44,93.44,3193.0,84.0941,84.1301,84.0851,84.0851,3193.0
2018-01-11 14:25:00,93.43,93.49,93.42,93.49,2155.0,84.0761,84.1301,84.0671,84.1301,2155.0
2018-01-11 14:30:00,93.47,93.53,93.47,93.51,10413.0,84.1121,84.1661,84.1121,84.1481,10413.0
2018-01-11 14:35:00,93.51,93.51,93.44,93.45,5190.0,84.1481,84.1481,84.0851,84.0941,5190.0
2018-01-11 14:40:00,93.46,93.46,93.42,93.42,2426.0,84.1031,84.1031,84.0671,84.0671,2426.0
2018-01-11 14:45:00,93.4,93.43,93.38,93.41,5058.0,84.0491,84.0761,84.0311,84.0581,5058.0
2018-01-11 14:50:00,93.41,93.41,93.38,93.38,3110.0,84.0581,84.0581,84.0311,84.0311,3110.0
2018-01-11 14:55:00,93.37,93.39,93.31,93.31,5848.0,84.0221,84.0401,83.9681,83.9681,5848.0
2018-01-11 15:00:00,93.31,93.44,93.31,93.39,11001.0,83.9681,84.0851,83.9681,84.0401,11001.0
2018-01-11 15:05:00,93.43,93.5,93.43,93.48,3039.0,84.0761,84.1391,84.0761,84.1211,3039.0
2018-01-11 15:10:00,93.49,93.49,93.4,93.45,4110.0,84.1301,84.1301,84.0491,84.0941,4110.0
2018-01-11 15:15:00,93.46,93.58,93.46,93.57,5163.0,84.1031,84.2111,84.1031,84.2021,5163.0
2018-01-11 15:20:00,93.55,93.57,93.53,93.54,2200.0,84.1841,84.2021,84.1661,84.1751,2200.0
2018-01-11 15:25:00,93.54,93.58,93.51,93.56,6903.0,84.1751,84.2111,84.1481,84.1931,6903.0
2018-01-11 15:30:00,93.56,93.6,93.54,93.58,14252.0,84.1931,84.2291,84.1751,84.2111,14252.0
2018-01-11 15:35:00,93.58,93.6,93.52,93.52,7476.0,84.2111,84.2291,84.1571,84.1571,7476.0
2018-01-11 15:40:00,93.52,93.56,93.48,93.52,15465.0,84.1571,84.1931,84.1211,84.1571,15465.0
2018-01-11 15:45:00,93.51,93.59,93.49,93.59,14966.0,84.1481,84.2201,84.1301,84.2201,14966.0
2018-01-11 15:50:00,93.58,93.63,93.54,93.55,22173.0,84.2111,84.2561,84.1751,84.1841,22173.0
2018-01-11 15:55:00,93.55,93.59,93.51,93.54,31085.0,84.1841,84.2201,84.1481,84.1751,31085.0
2018-01-12 09:30:00,94.98,95.45,94.65,95.31,46620.0,85.4709,85.8939,85.174,85.7679,46620.0
2018-01-12 09:35:00,95.31,95.98,95.26,95.58,53098.0,85.7679,86.3708,85.7229,86.0109,53098.0
2018-01-12 09:40:00,95.66,96.0,95.63,95.87,26113.0,86.0829,86.3888,86.0559,86.2718,26113.0
2018-01-12 09:45:00,95.94,96.22,95.92,96.2,86587.0,86.3348,86.5868,86.3168,86.5688,86587.0
2018-01-12 09:50:00,96.16,96.63,96.16,96.58,24736.0,86.5328,86.9557,86.5328,86.9108,24736.0
2018-01-12 09:55:00,96.54,96.57,96.22,96.25,53698.0,86.8748,86.9018,86.5868,86.6138,53698.0
2018-01-12 10:00:00,96.22,96.7,96.19,96.7,13735.0,86.5868,87.0187,86.5598,87.0187,13735.0
2018-01-12 10:05:00,96.63,96.63,96.3,96.34,12661.0,86.9557,86.9557,86.6588,86.6948,12661.0
2018-01-12 10:10:00,96.32,96.43,96.19,96.25,11429.0,86.6768,86.7758,86.5598,86.6138,11429.0
2018-01-12 10:15:00,96.25,96.6,96.23,96.6,17994.0,86.6138,86.9288,86.5958,86.9288,17994.0
2018-01-12 10:20:00,96.6,96.6,96.51,96.56,15195.0,86.9288,86.9288,86.8478,86.8928,15195.0
2018-01-12 10:25:00,96.56,96.84,96.56,96.73,14515.0,86.8928,87.1447,86.8928,87.0457,14515.0
2018-01-12 10:30:00,96.76,96.84,96.74,96.78,12727.0,87.0727,87.1447,87.0547,87.0907,12727.0
2018-01-12 10:35:00,96.78,97.08,96.76,97.08,24668.0,87.0907,87.3607,87.0727,87.3607,24668.0
2018-01-12 10:40:00,97.02,97.18,97.0,97.04,11885.0,87.3067,87.4507,87.2887,87.3247,11885.0
2018-01-12 10:45:00,97.04,97.04,96.82,96.87,9268.0,87.3247,87.3247,87.1267,87.1717,9268.0
2018-01-12 10:50:00,96.88,96.93,96.82,96.93,20620.0,87.1807,87.2257,87.1267,87.2257,20620.0
2018-01-12 10:55:00,96.94,97.02,96.86,97.0,17809.0,87.2347,87.3067,87.1627,87.2887,17809.0
2018-01-12 11:00:00,96.98,97.03,96.91,97.0,14037.0,87.2707,87.3157,87.2077,87.2887,14037.0
2018-01-12 11:05:00,96.96,97.02,96.78,96.81,11233.0,87.2527,87.3067,87.0907,87.1177,11233.0
2018-01-12 11:10:00,96.81,96.82,96.34,96.34,22586.0,87.1177,87.1267,86.6948,86.6948,22586.0
2018-01-12 11:15:00,96.36,96.67,96.36,96.54,10589.0,86.7128,86.9917,86.7128,86.8748,10589.0
2018-01-12 11:20:00,96.56,96.69,96.5,96.63,14238.0,86.8928,87.0097,86.8388,86.9557,14238.0
2018-01-12 11:25:00,96.6,96.68,96.32,96.45,16151.0,86.9288,87.0007,86.6768,86.7938,16151.0
2018-01-12 11:30:00,96.48,96.5,96.38,96.45,12744.0,86.8208,86.8388,86.7308,86.7938,12744.0
2018-01-12 11:35:00,96.43,96.45,96.37,96.41,9706.0,86.7758,86.7938,86.7218,86.7578,9706.0
2018-01-12 11:40:00,96.42,96.43,96.26,96.36,14804.0,86.7668,86.7758,86.6228,86.7128,14804.0
2018-01-12 11:45:00,96.33,96.38,96.25,96.32,19553.0,86.6858,86.7308,86.6138,86.6768,19553.0
2018-01-12 11:50:00,96.33,96.4,96.25,96.37,18558.0,86.6858,86.7488,86.6138,86.7218,18558.0
2018-01-12 11:55:00,96.38,96.52,96.3,96.38,52426.0,86.7308,86.8568,86.6588,86.7308,52426.0
2018-01-12 12:00:00,96.38,96.42,96.32,96.36,34681.0,86.7308,86.7668,86.6768,86.7128,34681.0
2018-01-12 12:05:00,96.33,96.36,96.31,96.31,5430.0,86.6858,86.7128,86.6678,86.6678,5430.0
2018-01-12 12:10:00,96.31,96.35,96.3,96.33,14206.0,86.6678,86.7038,86.6588,86.6858,14206.0
2018-01-12 12:15:00,96.33,96.38,96.29,96.37,11648.0,86.6858,86.7308,86.6498,86.7218,11648.0
2018-01-12 12:20:00,96.37,96.38,96.33,96.34,11623.0,86.7218,86.7308,86.6858,86.6948,11623.0
2018-01-12 12:25:00,96.34,96.37,96.32,96.34,18310.0,86.6948,86.7218,86.6768,86.6948,18310.0
2018-01-12 12:30:00,96.32,96.34,96.3,96.33,1741.0,86.6768,86.6948,86.6588,86.6858,1741.0
2018-01-12 12:35:00,96.35,96.75,96.33,96.74,24770.0,86.7038,87.0637,86.6858,87.0547,24770.0
2018-01-12 12:40:00,96.72,96.92,96.69,96.83,9462.0,87.0367,87.2167,87.0097,87.1357,9462.0
2018-01-12 12:45:00,96.84,96.87,96.8,96.83,1029.0,87.1447,87.1717,87.1087,87.1357,1029.0
2018-01-12 12:50:00,96.83,96.96,96.81,96.96,3854.0,87.1357,87.2527,87.1177,87.2527,3854.0
2018-01-12 12:55:00,96.97,97.04,96.95,97.04,5073.0,87.2617,87.3247,87.2437,87.3247,5073.0
2018-01-12 13:00:00,97.03,97.08,97.01,97.05,4408.0,87.3157,87.3607,87.2977,87.3337,4408.0
2018-01-12 13:05:00,97.06,97.06,96.95,97.0,6594.0,87.3427,87.3427,87.2437,87.2887,6594.0
2018-01-12 13:10:00,96.99,96.99,96.88,96.92,6932.0,87.2797,87.2797,87.1807,87.2167,6932.0
2018-01-12 13:15:00,96.95,96.97,96.8,96.83,13858.0,87.2437,87.2617,87.1087,87.1357,13858.0
2018-01-12 13:20:00,96.83,96.86,96.7,96.7,5139.0,87.1357,87.1627,87.0187,87.0187,5139.0
2018-01-12 13:25:00,96.7,96.7,96.58,96.6,39384.0,87.0187,87.0187,86.9108,86.9288,39384.0
2018-01-12 13:30:00,96.61,96.7,96.58,96.66,6300.0,86.9377,87.0187,86.9108,86.9827,6300.0
2018-01-12 13:35:00,96.67,96.76,96.66,96.76,6100.0,86.9917,87.0727,86.9827,87.0727,6100.0
2018-01-12 13:40:00,96.79,96.9,96.79,96.85,6076.0,87.0997,87.1987,87.0997,87.1537,6076.0
2018-01-12 13:45:00,96.84,96.94,96.8,96.89,4750.0,87.1447,87.2347,87.1087,87.1897,4750.0
2018-01-12 13:50:00,96.88,97.02,96.88,97.02,9640.0,87.1807,87.3067,87.1807,87.3067,9640.0
2018-01-12 13:55:00,97.0,97.02,96.86,96.86,11176.0,87.2887,87.3067,87.1627,87.1627,11176.0
2018-01-12 14:00:00,96.86,96.87,96.61,96.65,20977.0,87.1627,87.1717,86.9377,86.9737,20977.0
2018-01-12 14:05:00,96.67,96.73,96.65,96.69,6127.0,86.9917,87.0457,86.9737,87.0097,6127.0
2018-01-12 14:10:00,96.7,96.86,96.69,96.86,18120.0,87.0187,87.1627,87.0097,87.1627,18120.0
2018-01-12 14:15:00,96.85,96.88,96.77,96.78,10542.0,87.1537,87.1807,87.0817,87.0907,10542.0
2018-01-12 14:20:00,96.78,96.79,96.65,96.67,3826.0,87.0907,87.0997,86.9737,86.9917,3826.0
2018-01-12 14:25:00,96.68,96.71,96.64,96.71,7713.0,87.0007,87.0277,86.9647,87.0277,7713.0
2018-01-12 14:30:00,96.69,96.7,96.65,96.66,4068.0,87.0097,87.0187,86.9737,86.9827,4068.0
2018-01-12 14:35:00,96.66,96.77,96.66,96.69,9760.0,86.9827,87.0817,86.9827,87.0097,9760.0
2018-01-12 14:40:00,96.69,96.72,96.46,96.46,10272.0,87.0097,87.0367,86.8028,86.8028,10272.0
2018-01-12 14:45:00,96.46,96.6,96.44,96.6,3971.0,86.8028,86.9288,86.7848,86.9288,3971.0
2018-01-12 14:50:00,96.55,96.6,96.48,96.48,8038.0,86.8838,86.9288,86.8208,86.8208,8038.0
2018-01-12 14:55:00,96.51,96.61,96.51,96.55,7247.0,86.8478,86.9377,86.8478,86.8838,7247.0
2018-01-12 15:00:00,96.54,96.66,96.54,96.66,6765.0,86.8748,86.9827,86.8748,86.9827,6765.0
2018-01-12 15:05:00,96.64,96.67,96.58,96.64,9261.0,86.9647,86.9917,86.9108,86.9647,9261.0
2018-01-12 15:10:00,96.63,96.65,96.54,96.54,5210.0,86.9557,86.9737,86.8748,86.8748,5210.0
2018-01-12 15:15:00,96.55,96.6,96.51,96.59,9063.0,86.8838,86.9288,86.8478,86.9198,9063.0
2018-01-12 15:20:00,96.59,96.64,96.56,96.61,10243.0,86.9198,86.9647,86.8928,86.9377,10243.0
2018-01-12 15:25:00,96.63,96.71,96.6,96.68,9574.0,86.9557,87.0277,86.9288,87.0007,9574.0
2018-01-12 15:30:00,96.67,96.75,96.6,96.68,17280.0,86.9917,87.0637,86.9288,87.0007,17280.0
2018-01-12 15:35:00,96.64,96.7,96.63,96.69,8820.0,86.9647,87.0187,86.9557,87.0097,8820.0
2018-01-12 15:40:00,96.7,96.75,96.65,96.67,27375.0,87.0187,87.0637,86.9737,86.9917,27375.0
2018-01-12 15:45:00,96.63,96.71,96.63,96.67,22039.0,86.9557,87.0277,86.9557,86.9917,22039.0
2018-01-12 15:50:00,96.69,96.7,96.54,96.59,31519.0,87.0097,87.0187,86.8748,86.9198,31519.0
2018-01-12 15:55:00,96.59,96.64,96.5,96.57,82269.0,86.9198,86.9647,86.8388,86.9018,82269.0
2018-01-16 09:30:00,97.1,97.1,96.58,96.58,28103.0,87.3787,87.3787,86.9108,86.9108,28103.0
2018-01-16 09:35:00,96.71,97.12,96.66,97.04,4369.0,87.0277,87.3967,86.9827,87.3247,4369.0
2018-01-16 09:40:00,97.12,97.12,96.75,97.01,3911.0,87.3967,87.3967,87.0637,87.2977,3911.0
2018-01-16 09:45:00,96.86,96.98,96.74,96.74,8549.0,87.1627,87.2707,87.0547,87.0547,8549.0
2018-01-16 09:50:00,96.67,96.7,96.59,96.7,5810.0,86.9917,87.0187,86.9198,87.0187,5810.0
2018-01-16 09:55:00,96.68,96.75,96.56,96.56,6381.0,87.0007,87.0637,86.8928,86.8928,6381.0
2018-01-16 10:00:00,96.54,96.58,96.5,96.58,6516.0,86.8748,86.9108,86.8388,86.9108,6516.0
2018-01-16 10:05:00,96.58,96.74,96.53,96.74,4931.0,86.9108,87.0547,86.8658,87.0547,4931.0
2018-01-16 10:10:00,96.7,96.85,96.69,96.85,3551.0,87.0187,87.1537,87.0097,87.1537,3551.0
2018-01-16 10:15:00,96.84,96.88,96.71,96.72,6653.0,87.1447,87.1807,87.0277,87.0367,6653.0
2018-01-16 10:20:00,96.72,96.72,96.15,96.15,23035.0,87.0367,87.0367,86.5238,86.5238,23035.0
2018-01-16 10:25:00,96.14,96.32,96.14,96.32,7715.0,86.5148,86.6768,86.5148,86.6768,7715.0
2018-01-16 10:30:00,96.32,96.32,96.2,96.24,5366.0,86.6768,86.6768,86.5688,86.6048,5366.0
2018-01-16 10:35:00,96.22,96.22,95.89,95.91,16236.0,86.5868,86.5868,86.2898,86.3078,16236.0
2018-01-16 10:40:00,95.89,96.0,95.81,95.94,5863.0,86.2898,86.3888,86.2178,86.3348,5863.0
2018-01-16 10:45:00,95.91,96.05,95.91,96.02,4993.0,86.3078,86.4338,86.3078,86.4068,4993.0
2018-01-16 10:50:00,96.04,96.09,95.83,95.83,9781.0,86.4248,86.4698,86.2358,86.2358,9781.0
2018-01-16 10:55:00,95.81,95.81,95.6,95.67,9181.0,86.2178,86.2178,86.0289,86.0919,9181.0
2018-01-16 11:00:00,95.68,95.71,95.41,95.67,12469.0,86.1009,86.1279,85.8579,86.0919,12469.0
2018-01-16 11:05:00,95.68,95.69,95.57,95.57,11799.0,86.1009,86.1099,86.0019,86.0019,11799.0
2018-01-16 11:10:00,95.57,95.7,95.57,95.63,8456.0,86.0019,86.1189,86.0019,86.0559,8456.0
2018-01-16 11:15:00,95.61,95.72,95.6,95.68,7850.0,86.0379,86.1369,86.0289,86.1009,7850.0
2018-01-16 11:20:00,95.69,95.69,95.56,95.58,15732.0,86.1099,86.1099,85.9929,86.0109,15732.0
2018-01-16 11:25:00,95.55,95.66,95.52,95.66,16171.0,85.9839,86.0829,85.9569,86.0829,16171.0
2018-01-16 11:30:00,95.65,95.75,95.62,95.73,5079.0,86.0739,86.1638,86.0469,86.1459,5079.0
2018-01-16 11:35:00,95.68,95.76,95.66,95.73,5110.0,86.1009,86.1728,86.0829,86.1459,5110.0
2018-01-16 11:40:00,95.7,95.76,95.46,95.53,7247.0,86.1189,86.1728,85.9029,85.9659,7247.0
2018-01-16 11:45:00,95.47,95.49,95.33,95.4,5945.0,85.9119,85.9299,85.7859,85.8489,5945.0
2018-01-16 11:50:00,95.36,95.4,95.29,95.35,2800.0,85.8129,85.8489,85.7499,85.8039,2800.0
2018-01-16 11:55:00,95.42,95.42,95.31,95.33,1561.0,85.8669,85.8669,85.7679,85.7859,1561.0
2018-01-16 12:00:00,95.33,95.42,95.28,95.31,4129.0,85.7859,85.8669,85.7409,85.7679,4129.0
2018-01-16 12:05:00,95.32,95.39,95.32,95.39,3504.0,85.7769,85.8399,85.7769,85.8399,3504.0
2018-01-16 12:10:00,95.42,95.49,95.39,95.49,4598.0,85.8669,85.9299,85.8399,85.9299,4598.0
2018-01-16 12:15:00,95.52,95.6,95.49,95.52,9209.0,85.9569,86.0289,85.9299,85.9569,9209.0
2018-01-16 12:20:00,95.51,95.53,95.42,95.48,5387.0,85.9479,85.9659,85.8669,85.9209,5387.0
2018-01-16 12:25:00,95.44,95.57,95.44,95.57,3401.0,85.8849,86.0019,85.8849,86.0019,3401.0
2018-01-16 12:30:00,95.54,95.55,95.44,95.46,7999.0,85.9749,85.9839,85.8849,85.9029,7999.0
2018-01-16 12:35:00,95.49,95.58,95.48,95.56,3008.0,85.9299,86.0109,85.9209,85.9929,3008.0
2018-01-16 12:40:00,95.56,95.61,95.5,95.5,2890.0,85.9929,86.0379,85.9389,85.9389,2890.0
2018-01-16 12:45:00,95.5,95.68,95.47,95.64,5760.0,85.9389,86.1009,85.9119,86.0649,5760.0
2018-01-16 12:50:00,95.65,95.73,95.62,95.73,4657.0,86.0739,86.1459,86.0469,86.1459,4657.0
2018-01-16 12:55:00,95.72,95.72,95.68,95.69,1500.0,86.1369,86.1369,86.1009,86.1099,1500.0
2018-01-16 13:00:00,95.71,95.72,95.51,95.54,21873.0,86.1279,86.1369,85.9479,85.9749,21873.0
2018-01-16 13:05:00,95.52,95.58,95.49,95.53,16979.0,85.9569,86.0109,85.9299,85.9659,16979.0
2018-01-16 13:10:00,95.55,95.71,95.55,95.68,11100.0,85.9839,86.1279,85.9839,86.1009,11100.0
2018-01-16 13:15:00,95.66,95.77,95.66,95.69,4305.0,86.0829,86.1818,86.0829,86.1099,4305.0
2018-01-16 13:20:00,95.73,95.79,95.58,95.61,5068.0,86.1459,86.1998,86.0109,86.0379,5068.0
2018-01-16 13:25:00,95.61,95.69,95.58,95.69,2295.0,86.0379,86.1099,86.0109,86.1099,2295.0
2018-01-16 13:30:00,95.66,95.69,95.64,95.66,3950.0,86.0829,86.1099,86.0649,86.0829,3950.0
2018-01-16 13:35:00,95.62,95.63,95.62,95.63,882.0,86.0469,86.0559,86.0469,86.0559,882.0
2018-01-16 13:40:00,95.63,95.63,95.56,95.56,1794.0,86.0559,86.0559,85.9929,85.9929,1794.0
2018-01-16 13:45:00,95.56,95.57,95.51,95.52,1815.0,85.9929,86.0019,85.9479,85.9569,1815.0
2018-01-16 13:50:00,95.5,95.5,95.39,95.39,1500.0,85.9389,85.9389,85.8399,85.8399,1500.0
2018-01-16 13:55:00,95.36,95.43,95.36,95.41,3125.0,85.8129,85.8759,85.8129,85.8579,3125.0
2018-01-16 14:00:00,95.43,95.5,95.4,95.41,8059.0,85.8759,85.9389,85.8489,85.8579,8059.0
2018-01-16 14:05:00,95.45,95.52,95.42,95.42,5900.0,85.8939,85.9569,85.8669,85.8669,5900.0
2018-01-16 14:10:00,95.43,95.51,95.41,95.47,10581.0,85.8759,85.9479,85.8579,85.9119,10581.0
2018-01-16 14:15:00,95.46,95.46,95.34,95.42,6152.0,85.9029,85.9029,85.7949,85.8669,6152.0
2018-01-16 14:20:00,95.4,95.52,95.38,95.44,16200.0,85.8489,85.9569,85.8309,85.8849,16200.0
2018-01-16 14:25:00,95.45,95.5,95.44,95.46,6422.0,85.8939,85.9389,85.8849,85.9029,6422.0
2018-01-16 14:30:00,95.48,95.59,95.48,95.55,20945.0,85.9209,86.0199,85.9209,85.9839,20945.0
2018-01-16 14:35:00,95.53,95.66,95.49,95.59,10400.0,85.9659,86.0829,85.9299,86.0199,10400.0
2018-01-16 14:40:00,95.58,95.58,95.34,95.4,30530.0,86.0109,86.0109,85.7949,85.8489,30530.0
2018-01-16 14:45:00,95.37,95.64,95.28,95.52,30426.0,85.8219,86.0649,85.7409,85.9569,30426.0
2018-01-16 14:50:00,95.52,95.63,95.45,95.59,22613.0,85.9569,86.0559,85.8939,86.0199,22613.0
2018-01-16 14:55:00,95.6,95.65,95.54,95.62,6623.0,86.0289,86.0739,85.9749,86.0469,6623.0
2018-01-16 15:00:00,95.57,95.73,95.57,95.72,12161.0,86.0019,86.1459,86.0019,86.1369,12161.0
2018-01-16 15:05:00,95.71,95.86,95.69,95.8,6915.0,86.1279,86.2628,86.1099,86.2088,6915.0
2018-01-16 15:10:00,95.83,95.83,95.74,95.74,3047.0,86.2358,86.2358,86.1549,86.1549,3047.0
2018-01-16 15:15:00,95.71,95.78,95.68,95.78,9826.0,86.1279,86.1908,86.1009,86.1908,9826.0
2018-01-16 15:20:00,95.78,95.87,95.78,95.85,7957.0,86.1908,86.2718,86.1908,86.2538,7957.0
2018-01-16 15:25:00,95.85,95.88,95.77,95.86,20919.0,86.2538,86.2808,86.1818,86.2628,20919.0
2018-01-16 15:30:00,95.84,95.86,95.72,95.78,8980.0,86.2448,86.2628,86.1369,86.1908,8980.0
2018-01-16 15:35:00,95.8,95.9,95.8,95.9,8393.0,86.2088,86.2988,86.2088,86.2988,8393.0
2018-01-16 15:40:00,95.89,95.96,95.8,95.96,11519.0,86.2898,86.3528,86.2088,86.3528,11519.0
2018-01-16 15:45:00,95.96,96.0,95.9,95.99,15596.0,86.3528,86.3888,86.2988,86.3798,15596.0
2018-01-16 15:50:00,95.99,96.01,95.86,95.87,12471.0,86.3798,86.3978,86.2628,86.2718,12471.0
2018-01-16 15:55:00,95.88,95.96,95.78,95.84,63776.0,86.2808,86.3528,86.1908,86.2448,63776.0
2018-01-17 09:30:00,96.45,96.55,96.43,96.55,8220.0,86.7938,86.8838,86.7758,86.8838,8220.0
2018-01-17 09:35:00,96.55,96.65,96.41,96.47,3800.0,86.8838,86.9737,86.7578,86.8118,3800.0
2018-01-17 09:40:00,96.64,96.65,96.38,96.48,10285.0,86.9647,86.9737,86.7308,86.8208,10285.0
2018-01-17 09:45:00,96.54,96.63,96.35,96.5,24522.0,86.8748,86.9557,86.7038,86.8388,24522.0
2018-01-17 09:50:00,96.56,96.68,96.56,96.68,3803.0,86.8928,87.0007,86.8928,87.0007,3803.0
2018-01-17 09:55:00,96.66,96.68,96.56,96.67,8523.0,86.9827,87.0007,86.8928,86.9917,8523.0
2018-01-17 10:00:00,96.71,96.78,96.64,96.65,2970.0,87.0277,87.0907,86.9647,86.9737,2970.0
2018-01-17 10:05:00,96.64,96.76,96.63,96.71,9901.0,86.9647,87.0727,86.9557,87.0277,9901.0
2018-01-17 10:10:00,96.74,96.74,96.7,96.73,3719.0,87.0547,87.0547,87.0187,87.0457,3719.0
2018-01-17 10:15:00,96.72,96.72,96.56,96.56,3766.0,87.0367,87.0367,86.8928,86.8928,3766.0
2018-01-17 10:20:00,96.49,96.71,96.49,96.62,2066.0,86.8298,87.0277,86.8298,86.9467,2066.0
2018-01-17 10:25:00,96.56,96.64,96.49,96.54,3338.0,86.8928,86.9647,86.8298,86.8748,3338.0
2018-01-17 10:30:00,96.52,96.64,96.51,96.64,1954.0,86.8568,86.9647,86.8478,86.9647,1954.0
2018-01-17 10:35:00,96.75,96.82,96.74,96.81,1685.0,87.0637,87.1267,87.0547,87.1177,1685.0
2018-01-17 10:40:00,96.78,96.85,96.77,96.85,3388.0,87.0907,87.1537,87.0817,87.1537,3388.0
2018-01-17 10:45:00,96.84,96.95,96.84,96.91,1960.0,87.1447,87.2437,87.1447,87.2077,1960.0
2018-01-17 10:50:00,96.93,96.94,96.79,96.82,8871.0,87.2257,87.2347,87.0997,87.1267,8871.0
2018-01-17 10:55:00,96.8,96.87,96.78,96.87,1627.0,87.1087,87.1717,87.0907,87.1717,1627.0
2018-01-17 11:00:00,96.84,96.84,96.79,96.81,3567.0,87.1447,87.1447,87.0997,87.1177,3567.0
2018-01-17 11:05:00,96.78,96.98,96.78,96.98,3397.0,87.0907,87.2707,87.0907,87.2707,3397.0
2018-01-17 11:10:00,97.0,97.1,96.98,97.1,4199.0,87.2887,87.3787,87.2707,87.3787,4199.0
2018-01-17 11:15:00,97.12,97.17,97.08,97.08,12907.0,87.3967,87.4417,87.3607,87.3607,12907.0
2018-01-17 11:20:00,97.1,97.1,97.06,97.06,705.0,87.3787,87.3787,87.3427,87.3427,705.0
2018-01-17 11:25:00,97.07,97.07,96.97,96.97,2780.0,87.3517,87.3517,87.2617,87.2617,2780.0
2018-01-17 11:30:00,96.99,97.07,96.99,97.07,1620.0,87.2797,87.3517,87.2797,87.3517,1620.0
2018-01-17 11:35:00,97.02,97.08,96.99,96.99,1867.0,87.3067,87.3607,87.2797,87.2797,1867.0
2018-01-17 11:40:00,96.99,97.03,96.97,96.97,1300.0,87.2797,87.3157,87.2617,87.2617,1300.0
2018-01-17 11:45:00,97.0,97.02,96.99,97.02,374.0,87.2887,87.3067,87.2797,87.3067,374.0
2018-01-17 11:50:00,97.02,97.08,97.01,97.03,8285.0,87.3067,87.3607,87.2977,87.3157,8285.0
2018-01-17 11:55:00,97.03,97.05,97.0,97.04,1128.0,87.3157,87.3337,87.2887,87.3247,1128.0
2018-01-17 12:00:00,97.01,97.05,97.01,97.04,950.0,87.2977,87.3337,87.2977,87.3247,950.0
2018-01-17 12:05:00,97.04,97.04,97.01,97.02,1400.0,87.3247,87.3247,87.2977,87.3067,1400.0
2018-01-17 12:10:00,97.01,97.02,96.91,97.02,6156.0,87.2977,87.3067,87.2077,87.3067,6156.0
2018-01-17 12:15:00,97.02,97.06,97.01,97.06,1142.0,87.3067,87.3427,87.2977,87.3427,1142.0
2018-01-17 12:20:00,97.06,97.14,97.05,97.14,3431.0,87.3427,87.4147,87.3337,87.4147,3431.0
2018-01-17 12:25:00,97.13,97.22,97.13,97.22,5412.0,87.4057,87.4867,87.4057,87.4867,5412.0
2018-01-17 12:30:00,97.23,97.24,97.2,97.2,3435.0,87.4957,87.5047,87.4687,87.4687,3435.0
2018-01-17 12:35:00,97.2,97.27,97.2,97.27,1887.0,87.4687,87.5317,87.4687,87.5317,1887.0
2018-01-17 12:40:00,97.29,97.3,97.22,97.24,4000.0,87.5497,87.5587,87.4867,87.5047,4000.0
2018-01-17 12:45:00,97.23,97.28,97.22,97.26,1975.0,87.4957,87.5407,87.4867,87.5227,1975.0
2018-01-17 12:50:00,97.25,97.32,97.25,97.32,2197.0,87.5137,87.5767,87.5137,87.5767,2197.0
2018-01-17 12:55:00,97.35,97.36,97.24,97.27,9434.0,87.6037,87.6127,87.5047,87.5317,9434.0
2018-01-17 13:00:00,97.24,97.32,97.24,97.29,1148.0,87.5047,87.5767,87.5047,87.5497,1148.0
2018-01-17 13:05:00,97.3,97.3,97.17,97.17,6157.0,87.5587,87.5587,87.4417,87.4417,6157.0
2018-01-17 13:10:00,97.19,97.22,97.19,97.21,1550.0,87.4597,87.4867,87.4597,87.4777,1550.0
2018-01-17 13:15:00,97.2,97.21,97.18,97.19,3460.0,87.4687,87.4777,87.4507,87.4597,3460.0
2018-01-17 13:20:00,97.19,97.22,97.19,97.21,1000.0,87.4597,87.4867,87.4597,87.4777,1000.0
2018-01-17 13:25:00,97.21,97.21,97.17,97.17,1400.0,87.4777,87.4777,87.4417,87.4417,1400.0
2018-01-17 13:30:00,97.19,97.2,97.18,97.18,1111.0,87.4597,87.4687,87.4507,87.4507,1111.0
2018-01-17 13:35:00,97.18,97.28,97.18,97.25,3624.0,87.4507,87.5407,87.4507,87.5137,3624.0
2018-01-17 13:40:00,97.23,97.29,97.21,97.28,2500.0,87.4957,87.5497,87.4777,87.5407,2500.0
2018-01-17 13:45:00,97.28,97.31,97.26,97.27,1900.0,87.5407,87.5677,87.5227,87.5317,1900.0
2018-01-17 13:50:00,97.27,97.32,97.26,97.32,3031.0,87.5317,87.5767,87.5227,87.5767,3031.0
2018-01-17 13:55:00,97.3,97.31,97.24,97.24,3492.0,87.5587,87.5677,87.5047,87.5047,3492.0
2018-01-17 14:00:00,97.24,97.34,97.22,97.34,8765.0,87.5047,87.5947,87.4867,87.5947,8765.0
2018-01-17 14:05:00,97.35,97.4,97.32,97.32,10023.0,87.6037,87.6487,87.5767,87.5767,10023.0
2018-01-17 14:10:00,97.32,97.34,97.29,97.33,6888.0,87.5767,87.5947,87.5497,87.5857,6888.0
2018-01-17 14:15:00,97.33,97.39,97.32,97.39,6154.0,87.5857,87.6397,87.5767,87.6397,6154.0
2018-01-17 14:20:00,97.4,97.41,97.37,97.4,3981.0,87.6487,87.6577,87.6217,87.6487,3981.0
2018-01-17 14:25:00,97.41,97.42,97.39,97.39,2099.0,87.6577,87.6667,87.6397,87.6397,2099.0
2018-01-17 14:30:00,97.39,97.42,97.39,97.41,3271.0,87.6397,87.6667,87.6397,87.6577,3271.0
2018-01-17 14:35:00,97.42,97.46,97.4,97.46,3883.0,87.6667,87.7027,87.6487,87.7027,3883.0
2018-01-17 14:40:00,97.46,97.47,97.43,97.47,2952.0,87.7027,87.7116,87.6757,87.7116,2952.0
2018-01-17 14:45:00,97.46,97.55,97.45,97.55,2900.0,87.7027,87.7836,87.6937,87.7836,2900.0
2018-01-17 14:50:00,97.57,97.67,97.57,97.65,2773.0,87.8016,87.8916,87.8016,87.8736,2773.0
2018-01-17 14:55:00,97.68,97.7,97.65,97.67,9504.0,87.9006,87.9186,87.8736,87.8916,9504.0
2018-01-17 15:00:00,97.67,97.7,97.65,97.66,4753.0,87.8916,87.9186,87.8736,87.8826,4753.0
2018-01-17 15:05:00,97.66,97.68,97.64,97.68,9161.0,87.8826,87.9006,87.8646,87.9006,9161.0
2018-01-17 15:10:00,97.68,97.69,97.64,97.64,3616.0,87.9006,87.9096,87.8646,87.8646,3616.0
2018-01-17 15:15:00,97.65,97.7,97.65,97.7,4608.0,87.8736,87.9186,87.8736,87.9186,4608.0
2018-01-17 15:20:00,97.69,97.7,97.64,97.67,10843.0,87.9096,87.9186,87.8646,87.8916,10843.0
2018-01-17 15:25:00,97.66,97.66,97.59,97.63,6504.0,87.8826,87.8826,87.8196,87.8556,6504.0
2018-01-17 15:30:00,97.63,97.63,97.57,97.58,8914.0,87.8556,87.8556,87.8016,87.8106,8914.0
2018-01-17 15:35:00,97.58,97.65,97.58,97.63,7794.0,87.8106,87.8736,87.8106,87.8556,7794.0
2018-01-17 15:40:00,97.62,97.65,97.58,97.61,17674.0,87.8466,87.8736,87.8106,87.8376,17674.0
2018-01-17 15:45:00,97.61,97.61,97.23,97.27,42941.0,87.8376,87.8376,87.4957,87.5317,42941.0
2018-01-17 15:50:00,97.29,97.35,97.24,97.24,25629.0,87.5497,87.6037,87.5047,87.5047,25629.0
2018-01-17 15:55:00,97.23,97.29,97.18,97.29,43955.0,87.4957,87.5497,87.4507,87.5497,43955.0
2018-01-18 09:30:00,97.41,97.41,97.04,97.05,7101.0,87.6577,87.6577,87.3247,87.3337,7101.0
2018-01-18 09:35:00,97.24,97.37,97.15,97.23,3900.0,87.5047,87.6217,87.4237,87.4957,3900.0
2018-01-18 09:40:00,97.33,97.33,96.84,97.0,7228.0,87.5857,87.5857,87.1447,87.2887,7228.0
2018-01-18 09:45:00,97.0,97.12,96.91,97.12,3182.0,87.2887,87.3967,87.2077,87.3967,3182.0
2018-01-18 09:50:00,97.11,97.17,97.05,97.17,1714.0,87.3877,87.4417,87.3337,87.4417,1714.0
2018-01-18 09:55:00,97.23,97.4,97.16,97.16,2259.0,87.4957,87.6487,87.4327,87.4327,2259.0
2018-01-18 10:00:00,97.16,97.33,97.15,97.2,3937.0,87.4327,87.5857,87.4237,87.4687,3937.0
2018-01-18 10:05:00,97.17,97.27,97.16,97.17,2436.0,87.4417,87.5317,87.4327,87.4417,2436.0
2018-01-18 10:10:00,97.18,97.18,97.08,97.09,2100.0,87.4507,87.4507,87.3607,87.3697,2100.0
2018-01-18 10:15:00,97.09,97.22,97.06,97.15,6400.0,87.3697,87.4867,87.3427,87.4237,6400.0
2018-01-18 10:20:00,97.08,97.1,97.02,97.02,2970.0,87.3607,87.3787,87.3067,87.3067,2970.0
2018-01-18 10:25:00,97.03,97.23,97.03,97.03,9642.0,87.3157,87.4957,87.3157,87.3157,9642.0
2018-01-18 10:30:00,97.11,97.31,97.06,97.2,4167.0,87.3877,87.5677,87.3427,87.4687,4167.0
2018-01-18 10:35:00,97.2,97.27,97.13,97.23,2600.0,87.4687,87.5317,87.4057,87.4957,2600.0
2018-01-18 10:40:00,97.26,97.29,97.21,97.26,1216.0,87.5227,87.5497,87.4777,87.5227,1216.0
2018-01-18 10:45:00,97.26,97.4,97.25,97.39,9986.0,87.5227,87.6487,87.5137,87.6397,9986.0
2018-01-18 10:50:00,97.39,97.5,97.35,97.49,9101.0,87.6397,87.7386,87.6037,87.7296,9101.0
2018-01-18 10:55:00,97.52,97.65,97.47,97.64,4677.0,87.7566,87.8736,87.7116,87.8646,4677.0
2018-01-18 11:00:00,97.58,97.61,97.35,97.58,6283.0,87.8106,87.8376,87.6037,87.8106,6283.0
2018-01-18 11:05:00,97.59,97.59,97.51,97.51,3363.0,87.8196,87.8196,87.7476,87.7476,3363.0
2018-01-18 11:10:00,97.54,97.56,97.5,97.53,5382.0,87.7746,87.7926,87.7386,87.7656,5382.0
2018-01-18 11:15:00,97.55,97.57,97.5,97.57,3656.0,87.7836,87.8016,87.7386,87.8016,3656.0
2018-01-18 11:20:00,97.56,97.58,97.18,97.18,28401.0,87.7926,87.8106,87.4507,87.4507,28401.0
2018-01-18 11:25:00,97.16,97.26,97.16,97.25,13943.0,87.4327,87.5227,87.4327,87.5137,13943.0
2018-01-18 11:30:00,97.25,97.25,97.22,97.23,2120.0,87.5137,87.5137,87.4867,87.4957,2120.0
2018-01-18 11:35:00,97.23,97.24,97.2,97.2,6500.0,87.4957,87.5047,87.4687,87.4687,6500.0
2018-01-18 11:40:00,97.2,97.26,97.2,97.23,3718.0,87.4687,87.5227,87.4687,87.4957,3718.0
2018-01-18 11:45:00,97.22,97.38,97.2,97.36,5279.0,87.4867,87.6307,87.4687,87.6127,5279.0
2018-01-18 11:50:00,97.33,97.35,97.25,97.35,4484.0,87.5857,87.6037,87.5137,87.6037,4484.0
2018-01-18 11:55:00,97.36,97.41,97.23,97.23,24064.0,87.6127,87.6577,87.4957,87.4957,24064.0
2018-01-18 12:00:00,97.24,97.26,97.19,97.23,6045.0,87.5047,87.5227,87.4597,87.4957,6045.0
2018-01-18 12:05:00,97.24,97.41,97.24,97.31,8550.0,87.5047,87.6577,87.5047,87.5677,8550.0
2018-01-18 12:10:00,97.29,97.34,97.24,97.34,2239.0,87.5497,87.5947,87.5047,87.5947,2239.0
2018-01-18 12:15:00,97.37,97.43,97.32,97.35,16389.0,87.6217,87.6757,87.5767,87.6037,16389.0
2018-01-18 12:20:00,97.32,97.4,97.23,97.27,13861.0,87.5767,87.6487,87.4957,87.5317,13861.0
2018-01-18 12:25:00,97.26,97.35,97.26,97.34,6256.0,87.5227,87.6037,87.5227,87.5947,6256.0
2018-01-18 12:30:00,97.31,97.34,97.27,97.3,2262.0,87.5677,87.5947,87.5317,87.5587,2262.0
2018-01-18 12:35:00,97.27,97.45,97.27,97.45,19099.0,87.5317,87.6937,87.5317,87.6937,19099.0
2018-01-18 12:40:00,97.46,97.5,97.36,97.36,3891.0,87.7027,87.7386,87.6127,87.6127,3891.0
2018-01-18 12:45:00,97.36,97.43,97.32,97.32,19561.0,87.6127,87.6757,87.5767,87.5767,19561.0
2018-01-18 12:50:00,97.31,97.4,97.11,97.19,17744.0,87.5677,87.6487,87.3877,87.4597,17744.0
2018-01-18 12:55:00,97.15,97.27,97.09,97.24,7348.0,87.4237,87.5317,87.3697,87.5047,7348.0
2018-01-18 13:00:00,97.08,97.12,97.0,97.0,1300.0,87.3607,87.3967,87.2887,87.2887,1300.0
2018-01-18 13:05:00,97.06,97.14,97.05,97.11,2889.0,87.3427,87.4147,87.3337,87.3877,2889.0
2018-01-18 13:10:00,97.16,97.29,97.16,97.25,6630.0,87.4327,87.5497,87.4327,87.5137,6630.0
2018-01-18 13:15:00,97.24,97.24,97.2,97.21,1600.0,87.5047,87.5047,87.4687,87.4777,1600.0
2018-01-18 13:20:00,97.22,97.25,97.22,97.25,1000.0,87.4867,87.5137,87.4867,87.5137,1000.0
2018-01-18 13:25:00,97.2,97.25,97.19,97.22,6196.0,87.4687,87.5137,87.4597,87.4867,6196.0
2018-01-18 13:30:00,97.22,97.23,97.2,97.23,3364.0,87.4867,87.4957,87.4687,87.4957,3364.0
2018-01-18 13:35:00,97.22,97.27,97.22,97.25,1600.0,87.4867,87.5317,87.4867,87.5137,1600.0
2018-01-18 13:40:00,97.26,97.33,97.24,97.24,3700.0,87.5227,87.5857,87.5047,87.5047,3700.0
2018-01-18 13:45:00,97.24,97.31,97.22,97.27,3006.0,87.5047,87.5677,87.4867,87.5317,3006.0
2018-01-18 13:50:00,97.28,97.35,97.28,97.35,2575.0,87.5407,87.6037,87.5407,87.6037,2575.0
2018-01-18 13:55:00,97.32,97.4,97.21,97.21,4353.0,87.5767,87.6487,87.4777,87.4777,4353.0
2018-01-18 14:00:00,97.25,97.44,97.25,97.36,3900.0,87.5137,87.6847,87.5137,87.6127,3900.0
2018-01-18 14:05:00,97.33,97.36,97.22,97.32,4258.0,87.5857,87.6127,87.4867,87.5767,4258.0
2018-01-18 14:10:00,97.3,97.3,97.22,97.28,3647.0,87.5587,87.5587,87.4867,87.5407,3647.0
2018-01-18 14:15:00,97.32,97.32,97.27,97.27,2523.0,87.5767,87.5767,87.5317,87.5317,2523.0
2018-01-18 14:20:00,97.22,97.23,97.06,97.06,3551.0,87.4867,87.4957,87.3427,87.3427,3551.0
2018-01-18 14:25:00,97.05,97.35,97.05,97.35,15466.0,87.3337,87.6037,87.3337,87.6037,15466.0
2018-01-18 14:30:00,97.33,97.37,97.23,97.24,5473.0,87.5857,87.6217,87.4957,87.5047,5473.0
2018-01-18 14:35:00,97.25,97.42,97.24,97.31,3247.0,87.5137,87.6667,87.5047,87.5677,3247.0
2018-01-18 14:40:00,97.29,97.37,97.29,97.29,9122.0,87.5497,87.6217,87.5497,87.5497,9122.0
2018-01-18 14:45:00,97.36,97.44,97.29,97.36,13920.0,87.6127,87.6847,87.5497,87.6127,13920.0
2018-01-18 14:50:00,97.4,97.54,97.36,97.51,11351.0,87.6487,87.7746,87.6127,87.7476,11351.0
2018-01-18 14:55:00,97.51,97.55,97.43,97.55,6999.0,87.7476,87.7836,87.6757,87.7836,6999.0
2018-01-18 15:00:00,97.49,97.51,97.38,97.5,13910.0,87.7296,87.7476,87.6307,87.7386,13910.0
2018-01-18 15:05:00,97.5,97.52,97.39,97.48,6528.0,87.7386,87.7566,87.6397,87.7206,6528.0
2018-01-18 15:10:00,97.49,97.49,97.42,97.42,3231.0,87.7296,87.7296,87.6667,87.6667,3231.0
2018-01-18 15:15:00,97.46,97.52,97.44,97.48,11925.0,87.7027,87.7566,87.6847,87.7206,11925.0
2018-01-18 15:20:00,97.5,97.51,97.46,97.49,8480.0,87.7386,87.7476,87.7027,87.7296,8480.0
2018-01-18 15:25:00,97.47,97.5,97.43,97.46,12197.0,87.7116,87.7386,87.6757,87.7027,12197.0
2018-01-18 15:30:00,97.44,97.45,97.28,97.39,32249.0,87.6847,87.6937,87.5407,87.6397,32249.0
2018-01-18 15:35:00,97.37,97.38,97.33,97.37,12270.0,87.6217,87.6307,87.5857,87.6217,12270.0
2018-01-18 15:40:00,97.37,97.44,97.3,97.35,12919.0,87.6217,87.6847,87.5587,87.6037,12919.0
2018-01-18 15:45:00,97.4,97.44,97.38,97.43,25423.0,87.6487,87.6847,87.6307,87.6757,25423.0
2018-01-18 15:50:00,97.44,97.49,97.42,97.47,35538.0,87.6847,87.7296,87.6667,87.7116,35538.0
2018-01-18 15:55:00,97.47,97.54,97.43,97.51,113919.0,87.7116,87.7746,87.6757,87.7476,113919.0
2018-01-19 09:30:00,97.98,98.27,97.9,97.94,79722.0,88.1706,88.4316,88.0986,88.1346,79722.0
2018-01-19 09:35:00,97.99,97.99,97.55,97.55,4305.0,88.1796,88.1796,87.7836,87.7836,4305.0
2018-01-19 09:40:00,97.65,97.72,97.58,97.72,500.0,87.8736,87.9366,87.8106,87.9366,500.0
2018-01-19 09:45:00,97.7,97.87,97.67,97.73,4995.0,87.9186,88.0716,87.8916,87.9456,4995.0
2018-01-19 09:50:00,97.71,97.82,97.65,97.72,7642.0,87.9276,88.0266,87.8736,87.9366,7642.0
2018-01-19 09:55:00,97.72,97.72,97.56,97.56,1766.0,87.9366,87.9366,87.7926,87.7926,1766.0
2018-01-19 10:00:00,97.56,97.58,97.45,97.51,1800.0,87.7926,87.8106,87.6937,87.7476,1800.0
2018-01-19 10:05:00,97.5,97.73,97.5,97.72,7850.0,87.7386,87.9456,87.7386,87.9366,7850.0
2018-01-19 10:10:00,97.73,97.75,97.66,97.7,3095.0,87.9456,87.9636,87.8826,87.9186,3095.0
2018-01-19 10:15:00,97.67,97.71,97.62,97.63,3204.0,87.8916,87.9276,87.8466,87.8556,3204.0
2018-01-19 10:20:00,97.66,97.73,97.56,97.73,8059.0,87.8826,87.9456,87.7926,87.9456,8059.0
2018-01-19 10:25:00,97.73,97.92,97.72,97.92,11213.0,87.9456,88.1166,87.9366,88.1166,11213.0
2018-01-19 10:30:00,97.88,98.04,97.88,97.98,7670.0,88.0806,88.2246,88.0806,88.1706,7670.0
2018-01-19 10:35:00,97.98,98.12,97.96,98.12,5470.0,88.1706,88.2966,88.1526,88.2966,5470.0
2018-01-19 10:40:00,98.18,98.19,98.04,98.04,3306.0,88.3506,88.3596,88.2246,88.2246,3306.0
2018-01-19 10:45:00,98.0,98.04,98.0,98.0,11340.0,88.1886,88.2246,88.1886,88.1886,11340.0
2018-01-19 10:50:00,98.0,98.0,97.81,97.93,21442.0,88.1886,88.1886,88.0176,88.1256,21442.0
2018-01-19 10:55:00,97.94,97.99,97.87,97.87,3631.0,88.1346,88.1796,88.0716,88.0716,3631.0
2018-01-19 11:00:00,97.86,97.95,97.86,97.9,2500.0,88.0626,88.1436,88.0626,88.0986,2500.0
2018-01-19 11:05:00,97.87,97.87,97.77,97.77,8100.0,88.0716,88.0716,87.9816,87.9816,8100.0
2018-01-19 11:10:00,97.85,97.96,97.85,97.91,3661.0,88.0536,88.1526,88.0536,88.1076,3661.0
2018-01-19 11:15:00,97.96,98.05,97.95,98.05,4294.0,88.1526,88.2336,88.1436,88.2336,4294.0
2018-01-19 11:20:00,98.04,98.12,98.04,98.06,2420.0,88.2246,88.2966,88.2246,88.2426,2420.0
2018-01-19 11:25:00,98.04,98.19,98.04,98.12,4234.0,88.2246,88.3596,88.2246,88.2966,4234.0
2018-01-19 11:30:00,98.1,98.14,98.05,98.14,8134.0,88.2786,88.3146,88.2336,88.3146,8134.0
2018-01-19 11:35:00,98.13,98.18,98.12,98.12,10692.0,88.3056,88.3506,88.2966,88.2966,10692.0
2018-01-19 11:40:00,98.12,98.13,98.04,98.04,5370.0,88.2966,88.3056,88.2246,88.2246,5370.0
2018-01-19 11:45:00,98.03,98.03,98.0,98.0,600.0,88.2156,88.2156,88.1886,88.1886,600.0
2018-01-19 11:50:00,98.0,98.15,98.0,98.15,2509.0,88.1886,88.3236,88.1886,88.3236,2509.0
2018-01-19 11:55:00,98.16,98.16,98.07,98.07,2858.0,88.3326,88.3326,88.2516,88.2516,2858.0
2018-01-19 12:00:00,98.05,98.07,98.02,98.04,1600.0,88.2336,88.2516,88.2066,88.2246,1600.0
2018-01-19 12:05:00,98.07,98.12,98.07,98.09,1705.0,88.2516,88.2966,88.2516,88.2696,1705.0
2018-01-19 12:10:00,98.08,98.11,98.04,98.06,1960.0,88.2606,88.2876,88.2246,88.2426,1960.0
2018-01-19 12:15:00,98.04,98.13,98.04,98.08,3601.0,88.2246,88.3056,88.2246,88.2606,3601.0
2018-01-19 12:20:00,98.08,98.11,98.06,98.1,26500.0,88.2606,88.2876,88.2426,88.2786,26500.0
2018-01-19 12:25:00,98.09,98.12,98.07,98.09,4061.0,88.2696,88.2966,88.2516,88.2696,4061.0
2018-01-19 12:30:00,98.07,98.07,97.98,98.02,4933.0,88.2516,88.2516,88.1706,88.2066,4933.0
2018-01-19 12:35:00,98.0,98.03,98.0,98.0,6400.0,88.1886,88.2156,88.1886,88.1886,6400.0
2018-01-19 12:40:00,97.99,97.99,97.8,97.83,3100.0,88.1796,88.1796,88.0086,88.0356,3100.0
2018-01-19 12:45:00,97.83,97.88,97.82,97.85,2430.0,88.0356,88.0806,88.0266,88.0536,2430.0
2018-01-19 12:50:00,97.86,97.87,97.8,97.8,3035.0,88.0626,88.0716,88.0086,88.0086,3035.0
2018-01-19 12:55:00,97.78,97.8,97.72,97.75,3500.0,87.9906,88.0086,87.9366,87.9636,3500.0
2018-01-19 13:00:00,97.76,97.77,97.74,97.74,1412.0,87.9726,87.9816,87.9546,87.9546,1412.0
2018-01-19 13:05:00,97.75,97.79,97.73,97.74,12244.0,87.9636,87.9996,87.9456,87.9546,12244.0
2018-01-19 13:10:00,97.78,97.89,97.77,97.88,2170.0,87.9906,88.0896,87.9816,88.0806,2170.0
2018-01-19 13:15:00,97.88,97.92,97.85,97.92,2130.0,88.0806,88.1166,88.0536,88.1166,2130.0
2018-01-19 13:20:00,97.92,97.93,97.84,97.88,4130.0,88.1166,88.1256,88.0446,88.0806,4130.0
2018-01-19 13:25:00,97.88,97.88,97.87,97.88,412.0,88.0806,88.0806,88.0716,88.0806,412.0
2018-01-19 13:30:00,97.83,97.95,97.83,97.93,3740.0,88.0356,88.1436,88.0356,88.1256,3740.0
2018-01-19 13:35:00,97.93,97.97,97.91,97.91,2651.0,88.1256,88.1616,88.1076,88.1076,2651.0
2018-01-19 13:40:00,97.9,97.9,97.84,97.86,1400.0,88.0986,88.0986,88.0446,88.0626,1400.0
2018-01-19 13:45:00,97.83,97.86,97.81,97.81,2383.0,88.0356,88.0626,88.0176,88.0176,2383.0
2018-01-19 13:50:00,97.8,97.85,97.8,97.85,1403.0,88.0086,88.0536,88.0086,88.0536,1403.0
2018-01-19 13:55:00,97.82,97.93,97.79,97.79,5300.0,88.0266,88.1256,87.9996,87.9996,5300.0
2018-01-19 14:00:00,97.83,97.83,97.81,97.83,1307.0,88.0356,88.0356,88.0176,88.0356,1307.0
2018-01-19 14:05:00,97.82,97.9,97.82,97.83,4040.0,88.0266,88.0986,88.0266,88.0356,4040.0
2018-01-19 14:10:00,97.79,97.82,97.77,97.8,3404.0,87.9996,88.0266,87.9816,88.0086,3404.0
2018-01-19 14:15:00,97.79,97.85,97.79,97.85,1114.0,87.9996,88.0536,87.9996,88.0536,1114.0
2018-01-19 14:20:00,97.85,97.9,97.79,97.82,3574.0,88.0536,88.0986,87.9996,88.0266,3574.0
2018-01-19 14:25:00,97.81,97.84,97.79,97.82,4563.0,88.0176,88.0446,87.9996,88.0266,4563.0
2018-01-19 14:30:00,97.82,97.91,97.82,97.87,3102.0,88.0266,88.1076,88.0266,88.0716,3102.0
2018-01-19 14:35:00,97.89,97.91,97.86,97.86,1914.0,88.0896,88.1076,88.0626,88.0626,1914.0
2018-01-19 14:40:00,97.86,97.88,97.83,97.83,3767.0,88.0626,88.0806,88.0356,88.0356,3767.0
2018-01-19 14:45:00,97.87,97.94,97.83,97.89,2984.0,88.0716,88.1346,88.0356,88.0896,2984.0
2018-01-19 14:50:00,97.89,97.9,97.86,97.9,1550.0,88.0896,88.0986,88.0626,88.0986,1550.0
2018-01-19 14:55:00,97.89,97.89,97.85,97.88,1725.0,88.0896,88.0896,88.0536,88.0806,1725.0
2018-01-19 15:00:00,97.87,97.87,97.76,97.76,3939.0,88.0716,88.0716,87.9726,87.9726,3939.0
2018-01-19 15:05:00,97.75,97.82,97.68,97.78,45701.0,87.9636,88.0266,87.9006,87.9906,45701.0
2018-01-19 15:10:00,97.76,97.84,97.76,97.84,3913.0,87.9726,88.0446,87.9726,88.0446,3913.0
2018-01-19 15:15:00,97.82,97.87,97.77,97.87,3478.0,88.0266,88.0716,87.9816,88.0716,3478.0
2018-01-19 15:20:00,97.87,97.9,97.86,97.9,10437.0,88.0716,88.0986,88.0626,88.0986,10437.0
2018-01-19 15:25:00,97.9,98.02,97.88,97.97,11253.0,88.0986,88.2066,88.0806,88.1616,11253.0
2018-01-19 15:30:00,97.97,97.98,97.89,97.93,12785.0,88.1616,88.1706,88.0896,88.1256,12785.0
2018-01-19 15:35:00,97.89,97.96,97.89,97.91,9450.0,88.0896,88.1526,88.0896,88.1076,9450.0
2018-01-19 15:40:00,97.91,97.92,97.72,97.75,52792.0,88.1076,88.1166,87.9366,87.9636,52792.0
2018-01-19 15:45:00,97.72,97.74,97.71,97.73,78104.0,87.9366,87.9546,87.9276,87.9456,78104.0
2018-01-19 15:50:00,97.73,97.79,97.7,97.73,86473.0,87.9456,87.9996,87.9186,87.9456,86473.0
2018-01-19 15:55:00,97.73,97.82,97.72,97.82,79362.0,87.9456,88.0266,87.9366,88.0266,79362.0
2018-01-22 09:30:00,98.22,98.27,97.98,98.12,16009.0,88.3866,88.4316,88.1706,88.2966,16009.0
2018-01-22 09:35:00,98.0,98.12,97.95,98.08,5543.0,88.1886,88.2966,88.1436,88.2606,5543.0
2018-01-22 09:40:00,98.12,98.12,97.6,97.72,3801.0,88.2966,88.2966,87.8286,87.9366,3801.0
2018-01-22 09:45:00,97.62,97.79,97.61,97.79,1347.0,87.8466,87.9996,87.8376,87.9996,1347.0
2018-01-22 09:50:00,97.78,98.0,97.78,97.92,4103.0,87.9906,88.1886,87.9906,88.1166,4103.0
2018-01-22 09:55:00,97.94,97.98,97.91,97.98,6402.0,88.1346,88.1706,88.1076,88.1706,6402.0
2018-01-22 10:00:00,97.99,97.99,97.55,97.55,8585.0,88.1796,88.1796,87.7836,87.7836,8585.0
2018-01-22 10:05:00,97.55,97.62,97.47,97.62,34144.0,87.7836,87.8466,87.7116,87.8466,34144.0
2018-01-22 10:10:00,97.58,97.6,97.56,97.6,2400.0,87.8106,87.8286,87.7926,87.8286,2400.0
2018-01-22 10:15:00,97.59,97.7,97.53,97.7,3500.0,87.8196,87.9186,87.7656,87.9186,3500.0
2018-01-22 10:20:00,97.68,97.68,97.58,97.58,8100.0,87.9006,87.9006,87.8106,87.8106,8100.0
2018-01-22 10:25:00,97.62,97.63,97.44,97.45,3851.0,87.8466,87.8556,87.6847,87.6937,3851.0
2018-01-22 10:30:00,97.44,97.45,97.41,97.43,2387.0,87.6847,87.6937,87.6577,87.6757,2387.0
2018-01-22 10:35:00,97.4,97.41,97.29,97.32,3918.0,87.6487,87.6577,87.5497,87.5767,3918.0
2018-01-22 10:40:00,97.31,97.34,97.24,97.25,2215.0,87.5677,87.5947,87.5047,87.5137,2215.0
2018-01-22 10:45:00,97.25,97.25,97.18,97.25,9751.0,87.5137,87.5137,87.4507,87.5137,9751.0
2018-01-22 10:50:00,97.25,97.29,97.24,97.28,4709.0,87.5137,87.5497,87.5047,87.5407,4709.0
2018-01-22 10:55:00,97.3,97.3,97.17,97.19,4600.0,87.5587,87.5587,87.4417,87.4597,4600.0
2018-01-22 11:00:00,97.2,97.21,97.16,97.19,1850.0,87.4687,87.4777,87.4327,87.4597,1850.0
2018-01-22 11:05:00,97.2,97.24,97.2,97.22,3066.0,87.4687,87.5047,87.4687,87.4867,3066.0
2018-01-22 11:10:00,97.23,97.24,97.21,97.23,2341.0,87.4957,87.5047,87.4777,87.4957,2341.0
2018-01-22 11:15:00,97.21,97.21,97.16,97.17,1800.0,87.4777,87.4777,87.4327,87.4417,1800.0
2018-01-22 11:20:00,97.18,97.18,97.08,97.12,2165.0,87.4507,87.4507,87.3607,87.3967,2165.0
2018-01-22 11:25:00,97.14,97.14,97.06,97.06,1102.0,87.4147,87.4147,87.3427,87.3427,1102.0
2018-01-22 11:30:00,97.04,97.06,97.03,97.03,1350.0,87.3247,87.3427,87.3157,87.3157,1350.0
2018-01-22 11:35:00,97.02,97.2,97.02,97.2,2614.0,87.3067,87.4687,87.3067,87.4687,2614.0
2018-01-22 11:40:00,97.2,97.2,97.14,97.17,900.0,87.4687,87.4687,87.4147,87.4417,900.0
2018-01-22 11:45:00,97.18,97.23,97.18,97.19,700.0,87.4507,87.4957,87.4507,87.4597,700.0
2018-01-22 11:50:00,97.18,97.27,97.17,97.27,2328.0,87.4507,87.5317,87.4417,87.5317,2328.0
2018-01-22 11:55:00,97.27,97.4,97.27,97.4,3300.0,87.5317,87.6487,87.5317,87.6487,3300.0
2018-01-22 12:00:00,97.4,97.42,97.34,97.38,2052.0,87.6487,87.6667,87.5947,87.6307,2052.0
2018-01-22 12:05:00,97.38,97.5,97.38,97.46,49871.0,87.6307,87.7386,87.6307,87.7027,49871.0
2018-01-22 12:10:00,97.46,97.54,97.26,97.27,20081.0,87.7027,87.7746,87.5227,87.5317,20081.0
2018-01-22 12:15:00,97.32,97.37,97.08,97.2,15724.0,87.5767,87.6217,87.3607,87.4687,15724.0
2018-01-22 12:20:00,97.17,97.28,97.14,97.22,17126.0,87.4417,87.5407,87.4147,87.4867,17126.0
2018-01-22 12:25:00,97.2,97.34,97.1,97.32,13937.0,87.4687,87.5947,87.3787,87.5767,13937.0
2018-01-22 12:30:00,97.36,97.36,97.29,97.31,1998.0,87.6127,87.6127,87.5497,87.5677,1998.0
2018-01-22 12:35:00,97.35,97.43,97.35,97.36,2482.0,87.6037,87.6757,87.6037,87.6127,2482.0
2018-01-22 12:40:00,97.39,97.4,97.36,97.4,630.0,87.6397,87.6487,87.6127,87.6487,630.0
2018-01-22 12:45:00,97.41,97.44,97.38,97.44,2286.0,87.6577,87.6847,87.6307,87.6847,2286.0
2018-01-22 12:50:00,97.43,97.54,97.43,97.54,800.0,87.6757,87.7746,87.6757,87.7746,800.0
2018-01-22 12:55:00,97.54,97.54,97.35,97.35,4237.0,87.7746,87.7746,87.6037,87.6037,4237.0
2018-01-22 13:00:00,97.34,97.39,97.29,97.39,3910.0,87.5947,87.6397,87.5497,87.6397,3910.0
2018-01-22 13:05:00,97.4,97.45,97.39,97.4,1127.0,87.6487,87.6937,87.6397,87.6487,1127.0
2018-01-22 13:10:00,97.44,97.53,97.44,97.53,500.0,87.6847,87.7656,87.6847,87.7656,500.0
2018-01-22 13:15:00,97.51,97.53,97.5,97.53,1200.0,87.7476,87.7656,87.7386,87.7656,1200.0
2018-01-22 13:20:00,97.57,97.57,97.51,97.53,500.0,87.8016,87.8016,87.7476,87.7656,500.0
2018-01-22 13:25:00,97.5,97.51,97.41,97.45,1250.0,87.7386,87.7476,87.6577,87.6937,1250.0
2018-01-22 13:30:00,97.42,97.5,97.42,97.5,1293.0,87.6667,87.7386,87.6667,87.7386,1293.0
2018-01-22 13:35:00,97.51,97.57,97.48,97.5,2727.0,87.7476,87.8016,87.7206,87.7386,2727.0
2018-01-22 13:40:00,97.48,97.5,97.48,97.5,200.0,87.7206,87.7386,87.7206,87.7386,200.0
2018-01-22 13:45:00,97.47,97.48,97.4,97.48,3552.0,87.7116,87.7206,87.6487,87.7206,3552.0
2018-01-22 13:50:00,97.47,97.47,97.4,97.43,2553.0,87.7116,87.7116,87.6487,87.6757,2553.0
2018-01-22 13:55:00,97.38,97.42,97.38,97.42,1620.0,87.6307,87.6667,87.6307,87.6667,1620.0
2018-01-22 14:00:00,97.42,97.42,97.31,97.32,2082.0,87.6667,87.6667,87.5677,87.5767,2082.0
2018-01-22 14:05:00,97.34,97.36,97.3,97.3,1500.0,87.5947,87.6127,87.5587,87.5587,1500.0
2018-01-22 14:10:00,97.24,97.28,97.15,97.15,33581.0,87.5047,87.5407,87.4237,87.4237,33581.0
2018-01-22 14:15:00,97.2,97.37,97.2,97.34,1720.0,87.4687,87.6217,87.4687,87.5947,1720.0
2018-01-22 14:20:00,97.36,97.37,97.21,97.28,9786.0,87.6127,87.6217,87.4777,87.5407,9786.0
2018-01-22 14:25:00,97.28,97.32,97.22,97.24,5389.0,87.5407,87.5767,87.4867,87.5047,5389.0
2018-01-22 14:30:00,97.26,97.26,97.23,97.26,3100.0,87.5227,87.5227,87.4957,87.5227,3100.0
2018-01-22 14:35:00,97.26,97.36,97.22,97.28,11029.0,87.5227,87.6127,87.4867,87.5407,11029.0
2018-01-22 14:40:00,97.28,97.28,97.19,97.2,3101.0,87.5407,87.5407,87.4597,87.4687,3101.0
2018-01-22 14:45:00,97.17,97.23,97.17,97.23,2527.0,87.4417,87.4957,87.4417,87.4957,2527.0
2018-01-22 14:50:00,97.24,97.24,97.21,97.23,900.0,87.5047,87.5047,87.4777,87.4957,900.0
2018-01-22 14:55:00,97.27,97.27,97.2,97.2,1579.0,87.5317,87.5317,87.4687,87.4687,1579.0
2018-01-22 15:00:00,97.18,97.22,97.15,97.2,5331.0,87.4507,87.4867,87.4237,87.4687,5331.0
2018-01-22 15:05:00,97.21,97.22,97.16,97.18,2900.0,87.4777,87.4867,87.4327,87.4507,2900.0
2018-01-22 15:10:00,97.19,97.19,97.12,97.12,4801.0,87.4597,87.4597,87.3967,87.3967,4801.0
2018-01-22 15:15:00,97.15,97.18,97.11,97.15,4953.0,87.4237,87.4507,87.3877,87.4237,4953.0
2018-01-22 15:20:00,97.16,97.19,97.14,97.17,1907.0,87.4327,87.4597,87.4147,87.4417,1907.0
2018-01-22 15:25:00,97.17,97.19,97.15,97.19,3373.0,87.4417,87.4597,87.4237,87.4597,3373.0
2018-01-22 15:30:00,97.2,97.24,97.18,97.22,6310.0,87.4687,87.5047,87.4507,87.4867,6310.0
2018-01-22 15:35:00,97.21,97.23,97.19,97.23,1936.0,87.4777,87.4957,87.4597,87.4957,1936.0
2018-01-22 15:40:00,97.24,97.33,97.23,97.29,9846.0,87.5047,87.5857,87.4957,87.5497,9846.0
2018-01-22 15:45:00,97.25,97.32,97.24,97.28,22252.0,87.5137,87.5767,87.5047,87.5407,22252.0
2018-01-22 15:50:00,97.31,97.32,97.23,97.26,15928.0,87.5677,87.5767,87.4957,87.5227,15928.0
2018-01-22 15:55:00,97.28,97.35,97.24,97.35,51447.0,87.5407,87.6037,87.5047,87.6037,51447.0
2018-01-23 09:30:00,97.33,97.33,97.04,97.19,6526.0,87.5857,87.5857,87.3247,87.4597,6526.0
2018-01-23 09:35:00,97.31,97.31,97.05,97.23,3615.0,87.5677,87.5677,87.3337,87.4957,3615.0
2018-01-23 09:40:00,97.23,97.23,97.13,97.14,2472.0,87.4957,87.4957,87.4057,87.4147,2472.0
2018-01-23 09:45:00,97.1,97.1,97.02,97.04,3565.0,87.3787,87.3787,87.3067,87.3247,3565.0
2018-01-23 09:50:00,97.0,97.07,96.81,96.81,16090.0,87.2887,87.3517,87.1177,87.1177,16090.0
2018-01-23 09:55:00,96.84,96.84,96.53,96.73,20932.0,87.1447,87.1447,86.8658,87.0457,20932.0
2018-01-23 10:00:00,96.76,96.77,96.62,96.71,9418.0,87.0727,87.0817,86.9467,87.0277,9418.0
2018-01-23 10:05:00,96.72,96.76,96.64,96.69,11275.0,87.0367,87.0727,86.9647,87.0097,11275.0
2018-01-23 10:10:00,96.72,96.76,96.63,96.65,16526.0,87.0367,87.0727,86.9557,86.9737,16526.0
2018-01-23 10:15:00,96.65,96.67,96.56,96.59,9795.0,86.9737,86.9917,86.8928,86.9198,9795.0
2018-01-23 10:20:00,96.58,96.58,96.37,96.39,3206.0,86.9108,86.9108,86.7218,86.7398,3206.0
2018-01-23 10:25:00,96.4,96.53,96.4,96.53,4777.0,86.7488,86.8658,86.7488,86.8658,4777.0
2018-01-23 10:30:00,96.56,96.58,96.5,96.58,8571.0,86.8928,86.9108,86.8388,86.9108,8571.0
2018-01-23 10:35:00,96.63,96.68,96.59,96.67,7670.0,86.9557,87.0007,86.9198,86.9917,7670.0
2018-01-23 10:40:00,96.64,96.7,96.53,96.65,5490.0,86.9647,87.0187,86.8658,86.9737,5490.0
2018-01-23 10:45:00,96.65,96.72,96.63,96.69,1558.0,86.9737,87.0367,86.9557,87.0097,1558.0
2018-01-23 10:50:00,96.69,96.78,96.59,96.71,16721.0,87.0097,87.0907,86.9198,87.0277,16721.0
2018-01-23 10:55:00,96.69,96.79,96.63,96.74,20596.0,87.0097,87.0997,86.9557,87.0547,20596.0
2018-01-23 11:00:00,96.74,96.78,96.67,96.75,35398.0,87.0547,87.0907,86.9917,87.0637,35398.0
2018-01-23 11:05:00,96.74,96.76,96.66,96.72,7362.0,87.0547,87.0727,86.9827,87.0367,7362.0
2018-01-23 11:10:00,96.73,96.74,96.65,96.66,30789.0,87.0457,87.0547,86.9737,86.9827,30789.0
2018-01-23 11:15:00,96.66,96.76,96.66,96.74,15540.0,86.9827,87.0727,86.9827,87.0547,15540.0
2018-01-23 11:20:00,96.75,96.79,96.7,96.72,8859.0,87.0637,87.0997,87.0187,87.0367,8859.0
2018-01-23 11:25:00,96.73,96.75,96.68,96.71,4950.0,87.0457,87.0637,87.0007,87.0277,4950.0
2018-01-23 11:30:00,96.7,96.75,96.69,96.73,9953.0,87.0187,87.0637,87.0097,87.0457,9953.0
2018-01-23 11:35:00,96.73,96.74,96.66,96.66,3674.0,87.0457,87.0547,86.9827,86.9827,3674.0
2018-01-23 11:40:00,96.65,96.66,96.47,96.59,10254.0,86.9737,86.9827,86.8118,86.9198,10254.0
2018-01-23 11:45:00,96.63,96.73,96.61,96.62,3800.0,86.9557,87.0457,86.9377,86.9467,3800.0
2018-01-23 11:50:00,96.59,96.65,96.55,96.65,1550.0,86.9198,86.9737,86.8838,86.9737,1550.0
2018-01-23 11:55:00,96.67,96.69,96.65,96.68,1548.0,86.9917,87.0097,86.9737,87.0007,1548.0
2018-01-23 12:00:00,96.67,96.77,96.66,96.76,3501.0,86.9917,87.0817,86.9827,87.0727,3501.0
2018-01-23 12:05:00,96.73,96.86,96.71,96.86,1900.0,87.0457,87.1627,87.0277,87.1627,1900.0
2018-01-23 12:10:00,96.81,96.91,96.81,96.86,1410.0,87.1177,87.2077,87.1177,87.1627,1410.0
2018-01-23 12:15:00,96.86,96.89,96.85,96.85,2707.0,87.1627,87.1897,87.1537,87.1537,2707.0
2018-01-23 12:20:00,96.89,96.92,96.84,96.87,3481.0,87.1897,87.2167,87.1447,87.1717,3481.0
2018-01-23 12:25:00,96.9,96.97,96.9,96.95,955.0,87.1987,87.2617,87.1987,87.2437,955.0
2018-01-23 12:30:00,96.92,96.94,96.89,96.89,3909.0,87.2167,87.2347,87.1897,87.1897,3909.0
2018-01-23 12:35:00,96.92,96.92,96.88,96.9,2500.0,87.2167,87.2167,87.1807,87.1987,2500.0
2018-01-23 12:40:00,96.9,96.98,96.9,96.97,1450.0,87.1987,87.2707,87.1987,87.2617,1450.0
2018-01-23 12:45:00,96.98,97.02,96.97,96.99,2792.0,87.2707,87.3067,87.2617,87.2797,2792.0
2018-01-23 12:50:00,96.97,97.01,96.95,97.01,2427.0,87.2617,87.2977,87.2437,87.2977,2427.0
2018-01-23 12:55:00,96.98,97.08,96.98,97.08,2100.0,87.2707,87.3607,87.2707,87.3607,2100.0
2018-01-23 13:00:00,97.1,97.13,97.1,97.13,200.0,87.3787,87.4057,87.3787,87.4057,200.0
2018-01-23 13:05:00,97.15,97.16,97.1,97.13,3800.0,87.4237,87.4327,87.3787,87.4057,3800.0
2018-01-23 13:10:00,97.14,97.15,97.05,97.06,1839.0,87.4147,87.4237,87.3337,87.3427,1839.0
2018-01-23 13:15:00,97.05,97.06,96.97,96.97,1793.0,87.3337,87.3427,87.2617,87.2617,1793.0
2018-01-23 13:20:00,97.0,97.06,96.97,97.06,2344.0,87.2887,87.3427,87.2617,87.3427,2344.0
2018-01-23 13:25:00,97.07,97.08,97.04,97.08,2316.0,87.3517,87.3607,87.3247,87.3607,2316.0
2018-01-23 13:30:00,97.08,97.12,97.06,97.11,1735.0,87.3607,87.3967,87.3427,87.3877,1735.0
2018-01-23 13:35:00,97.11,97.11,97.07,97.1,3962.0,87.3877,87.3877,87.3517,87.3787,3962.0
2018-01-23 13:40:00,97.1,97.14,97.08,97.13,3270.0,87.3787,87.4147,87.3607,87.4057,3270.0
2018-01-23 13:45:00,97.13,97.16,97.12,97.15,1164.0,87.4057,87.4327,87.3967,87.4237,1164.0
2018-01-23 13:50:00,97.15,97.16,96.99,97.09,3682.0,87.4237,87.4327,87.2797,87.3697,3682.0
2018-01-23 13:55:00,97.09,97.1,97.06,97.09,2036.0,87.3697,87.3787,87.3427,87.3697,2036.0
2018-01-23 14:00:00,97.1,97.19,97.05,97.05,6685.0,87.3787,87.4597,87.3337,87.3337,6685.0
2018-01-23 14:05:00,97.04,97.04,96.94,96.99,2520.0,87.3247,87.3247,87.2347,87.2797,2520.0
2018-01-23 14:10:00,96.99,97.02,96.98,97.0,700.0,87.2797,87.3067,87.2707,87.2887,700.0
2018-01-23 14:15:00,97.0,97.02,96.86,96.89,10214.0,87.2887,87.3067,87.1627,87.1897,10214.0
2018-01-23 14:20:00,96.93,96.93,96.89,96.91,1467.0,87.2257,87.2257,87.1897,87.2077,1467.0
2018-01-23 14:25:00,96.89,96.93,96.88,96.92,1985.0,87.1897,87.2257,87.1807,87.2167,1985.0
2018-01-23 14:30:00,96.93,96.93,96.87,96.93,2991.0,87.2257,87.2257,87.1717,87.2257,2991.0
2018-01-23 14:35:00,96.94,96.97,96.92,96.97,2288.0,87.2347,87.2617,87.2167,87.2617,2288.0
2018-01-23 14:40:00,96.95,96.96,96.88,96.91,10538.0,87.2437,87.2527,87.1807,87.2077,10538.0
2018-01-23 14:45:00,96.91,96.97,96.85,96.85,11830.0,87.2077,87.2617,87.1537,87.1537,11830.0
2018-01-23 14:50:00,96.9,96.92,96.86,96.86,6445.0,87.1987,87.2167,87.1627,87.1627,6445.0
2018-01-23 14:55:00,96.86,96.95,96.86,96.9,3035.0,87.1627,87.2437,87.1627,87.1987,3035.0
2018-01-23 15:00:00,96.94,96.96,96.85,96.91,11737.0,87.2347,87.2527,87.1537,87.2077,11737.0
2018-01-23 15:05:00,96.91,96.91,96.83,96.88,2627.0,87.2077,87.2077,87.1357,87.1807,2627.0
2018-01-23 15:10:00,96.89,96.92,96.82,96.83,4203.0,87.1897,87.2167,87.1267,87.1357,4203.0
2018-01-23 15:15:00,96.81,96.83,96.75,96.81,7043.0,87.1177,87.1357,87.0637,87.1177,7043.0
2018-01-23 15:20:00,96.8,96.87,96.79,96.87,1970.0,87.1087,87.1717,87.0997,87.1717,1970.0
2018-01-23 15:25:00,96.89,96.92,96.86,96.9,5479.0,87.1897,87.2167,87.1627,87.1987,5479.0
2018-01-23 15:30:00,96.88,96.95,96.86,96.95,2940.0,87.1807,87.2437,87.1627,87.2437,2940.0
2018-01-23 15:35:00,96.93,96.94,96.89,96.93,2700.0,87.2257,87.2347,87.1897,87.2257,2700.0
2018-01-23 15:40:00,96.91,96.91,96.74,96.74,14502.0,87.2077,87.2077,87.0547,87.0547,14502.0
2018-01-23 15:45:00,96.76,96.78,96.72,96.74,22191.0,87.0727,87.0907,87.0367,87.0547,22191.0
2018-01-23 15:50:00,96.73,96.76,96.71,96.75,7501.0,87.0457,87.0727,87.0277,87.0637,7501.0
2018-01-23 15:55:00,96.76,96.76,96.71,96.75,56544.0,87.0727,87.0727,87.0277,87.0637,56544.0
2018-01-24 09:30:00,97.15,97.17,97.0,97.1,10155.0,87.4237,87.4417,87.2887,87.3787,10155.0
2018-01-24 09:35:00,97.15,97.18,97.09,97.11,4842.0,87.4237,87.4507,87.3697,87.3877,4842.0
2018-01-24 09:40:00,97.11,97.16,97.01,97.14,2700.0,87.3877,87.4327,87.2977,87.4147,2700.0
2018-01-24 09:45:00,97.16,97.22,96.91,96.91,6000.0,87.4327,87.4867,87.2077,87.2077,6000.0
2018-01-24 09:50:00,96.9,96.95,96.77,96.91,7550.0,87.1987,87.2437,87.0817,87.2077,7550.0
2018-01-24 09:55:00,96.85,97.19,96.85,97.06,5797.0,87.1537,87.4597,87.1537,87.3427,5797.0
2018-01-24 10:00:00,97.09,97.21,97.06,97.13,5810.0,87.3697,87.4777,87.3427,87.4057,5810.0
2018-01-24 10:05:00,97.16,97.26,97.11,97.15,16297.0,87.4327,87.5227,87.3877,87.4237,16297.0
2018-01-24 10:10:00,97.17,97.22,97.07,97.13,27521.0,87.4417,87.4867,87.3517,87.4057,27521.0
2018-01-24 10:15:00,97.13,97.17,96.87,96.97,29749.0,87.4057,87.4417,87.1717,87.2617,29749.0
2018-01-24 10:20:00,96.96,97.12,96.96,97.06,3282.0,87.2527,87.3967,87.2527,87.3427,3282.0
2018-01-24 10:25:00,97.06,97.21,97.03,97.05,4937.0,87.3427,87.4777,87.3157,87.3337,4937.0
2018-01-24 10:30:00,97.09,97.16,96.88,96.88,15453.0,87.3697,87.4327,87.1807,87.1807,15453.0
2018-01-24 10:35:00,96.92,97.0,96.82,96.91,15754.0,87.2167,87.2887,87.1267,87.2077,15754.0
2018-01-24 10:40:00,96.89,96.93,96.79,96.82,11995.0,87.1897,87.2257,87.0997,87.1267,11995.0
2018-01-24 10:45:00,96.8,96.94,96.8,96.82,7499.0,87.1087,87.2347,87.1087,87.1267,7499.0
2018-01-24 10:50:00,96.84,96.89,96.84,96.89,500.0,87.1447,87.1897,87.1447,87.1897,500.0
2018-01-24 10:55:00,96.88,96.88,96.77,96.83,3106.0,87.1807,87.1807,87.0817,87.1357,3106.0
2018-01-24 11:00:00,96.85,96.9,96.83,96.84,3826.0,87.1537,87.1987,87.1357,87.1447,3826.0
2018-01-24 11:05:00,96.9,96.91,96.83,96.83,3782.0,87.1987,87.2077,87.1357,87.1357,3782.0
2018-01-24 11:10:00,96.84,96.92,96.67,96.67,6314.0,87.1447,87.2167,86.9917,86.9917,6314.0
2018-01-24 11:15:00,96.73,96.77,96.61,96.77,800.0,87.0457,87.0817,86.9377,87.0817,800.0
2018-01-24 11:20:00,96.76,96.76,96.57,96.59,2623.0,87.0727,87.0727,86.9018,86.9198,2623.0
2018-01-24 11:25:00,96.57,96.66,96.49,96.55,4198.0,86.9018,86.9827,86.8298,86.8838,4198.0
2018-01-24 11:30:00,96.49,96.51,96.26,96.28,4451.0,86.8298,86.8478,86.6228,86.6408,4451.0
2018-01-24 11:35:00,96.35,96.43,96.14,96.14,2173.0,86.7038,86.7758,86.5148,86.5148,2173.0
2018-01-24 11:40:00,96.14,96.43,96.06,96.18,5675.0,86.5148,86.7758,86.4428,86.5508,5675.0
2018-01-24 11:45:00,96.21,96.24,96.03,96.03,4373.0,86.5778,86.6048,86.4158,86.4158,4373.0
2018-01-24 11:50:00,96.04,96.42,96.02,96.34,3140.0,86.4248,86.7668,86.4068,86.6948,3140.0
2018-01-24 11:55:00,96.3,96.37,96.21,96.37,2512.0,86.6588,86.7218,86.5778,86.7218,2512.0
2018-01-24 12:00:00,96.28,96.28,96.0,96.03,3735.0,86.6408,86.6408,86.3888,86.4158,3735.0
2018-01-24 12:05:00,96.05,96.36,96.05,96.29,4692.0,86.4338,86.7128,86.4338,86.6498,4692.0
2018-01-24 12:10:00,96.35,96.41,96.11,96.11,1613.0,86.7038,86.7578,86.4878,86.4878,1613.0
2018-01-24 12:15:00,96.14,96.43,96.14,96.35,4882.0,86.5148,86.7758,86.5148,86.7038,4882.0
2018-01-24 12:20:00,96.22,96.28,96.13,96.14,4174.0,86.5868,86.6408,86.5058,86.5148,4174.0
2018-01-24 12:25:00,96.13,96.28,96.11,96.24,16074.0,86.5058,86.6408,86.4878,86.6048,16074.0
2018-01-24 12:30:00,96.29,96.29,96.09,96.17,2612.0,86.6498,86.6498,86.4698,86.5418,2612.0
2018-01-24 12:35:00,96.2,96.2,96.02,96.02,4365.0,86.5688,86.5688,86.4068,86.4068,4365.0
2018-01-24 12:40:00,95.99,96.23,95.99,96.23,4277.0,86.3798,86.5958,86.3798,86.5958,4277.0
2018-01-24 12:45:00,96.27,96.46,96.19,96.45,11209.0,86.6318,86.8028,86.5598,86.7938,11209.0
2018-01-24 12:50:00,96.36,96.43,96.22,96.38,5140.0,86.7128,86.7758,86.5868,86.7308,5140.0
2018-01-24 12:55:00,96.41,96.41,96.22,96.22,3602.0,86.7578,86.7578,86.5868,86.5868,3602.0
2018-01-24 13:00:00,96.22,96.32,96.2,96.28,3740.0,86.5868,86.6768,86.5688,86.6408,3740.0
2018-01-24 13:05:00,96.33,96.35,96.08,96.08,4886.0,86.6858,86.7038,86.4608,86.4608,4886.0
2018-01-24 13:10:00,96.08,96.16,96.04,96.06,3377.0,86.4608,86.5328,86.4248,86.4428,3377.0
2018-01-24 13:15:00,96.06,96.11,96.0,96.05,1833.0,86.4428,86.4878,86.3888,86.4338,1833.0
2018-01-24 13:20:00,96.08,96.16,96.0,96.0,3844.0,86.4608,86.5328,86.3888,86.3888,3844.0
2018-01-24 13:25:00,96.18,96.32,96.13,96.31,3700.0,86.5508,86.6768,86.5058,86.6678,3700.0
2018-01-24 13:30:00,96.26,96.39,96.16,96.32,5375.0,86.6228,86.7398,86.5328,86.6768,5375.0
2018-01-24 13:35:00,96.36,96.37,96.2,96.26,2792.0,86.7128,86.7218,86.5688,86.6228,2792.0
2018-01-24 13:40:00,96.25,96.28,96.16,96.22,3557.0,86.6138,86.6408,86.5328,86.5868,3557.0
2018-01-24 13:45:00,96.29,96.31,96.19,96.19,3291.0,86.6498,86.6678,86.5598,86.5598,3291.0
2018-01-24 13:50:00,96.25,96.5,96.18,96.18,4439.0,86.6138,86.8388,86.5508,86.5508,4439.0
2018-01-24 13:55:00,96.27,96.3,96.1,96.28,29834.0,86.6318,86.6588,86.4788,86.6408,29834.0
2018-01-24 14:00:00,96.28,96.32,96.01,96.2,4843.0,86.6408,86.6768,86.3978,86.5688,4843.0
2018-01-24 14:05:00,96.23,96.26,96.12,96.13,1684.0,86.5958,86.6228,86.4968,86.5058,1684.0
2018-01-24 14:10:00,96.16,96.2,96.03,96.16,4813.0,86.5328,86.5688,86.4158,86.5328,4813.0
2018-01-24 14:15:00,96.17,96.23,96.0,96.05,3127.0,86.5418,86.5958,86.3888,86.4338,3127.0
2018-01-24 14:20:00,96.2,96.23,96.09,96.12,2210.0,86.5688,86.5958,86.4698,86.4968,2210.0
2018-01-24 14:25:00,96.09,96.24,96.07,96.24,2948.0,86.4698,86.6048,86.4518,86.6048,2948.0
2018-01-24 14:30:00,96.18,96.23,96.08,96.16,3379.0,86.5508,86.5958,86.4608,86.5328,3379.0
2018-01-24 14:35:00,96.15,96.22,96.06,96.06,3459.0,86.5238,86.5868,86.4428,86.4428,3459.0
2018-01-24 14:40:00,96.13,96.26,96.09,96.16,4717.0,86.5058,86.6228,86.4698,86.5328,4717.0
2018-01-24 14:45:00,96.22,96.29,96.11,96.19,4973.0,86.5868,86.6498,86.4878,86.5598,4973.0
2018-01-24 14:50:00,96.21,96.21,96.0,96.17,4269.0,86.5778,86.5778,86.3888,86.5418,4269.0
2018-01-24 14:55:00,96.17,96.22,96.16,96.21,2149.0,86.5418,86.5868,86.5328,86.5778,2149.0
2018-01-24 15:00:00,96.18,96.21,96.06,96.06,4351.0,86.5508,86.5778,86.4428,86.4428,4351.0
2018-01-24 15:05:00,96.11,96.13,96.02,96.07,3394.0,86.4878,86.5058,86.4068,86.4518,3394.0
2018-01-24 15:10:00,96.01,96.13,95.99,96.04,3504.0,86.3978,86.5058,86.3798,86.4248,3504.0
2018-01-24 15:15:00,96.08,96.17,96.0,96.08,6731.0,86.4608,86.5418,86.3888,86.4608,6731.0
2018-01-24 15:20:00,96.07,96.08,95.91,95.97,8279.0,86.4518,86.4608,86.3078,86.3618,8279.0
2018-01-24 15:25:00,95.93,95.94,95.84,95.87,9841.0,86.3258,86.3348,86.2448,86.2718,9841.0
2018-01-24 15:30:00,95.91,95.93,95.83,95.87,7069.0,86.3078,86.3258,86.2358,86.2718,7069.0
2018-01-24 15:35:00,95.91,95.92,95.8,95.87,8803.0,86.3078,86.3168,86.2088,86.2718,8803.0
2018-01-24 15:40:00,95.92,95.92,95.84,95.91,9546.0,86.3168,86.3168,86.2448,86.3078,9546.0
2018-01-24 15:45:00,95.91,96.05,95.9,95.97,24914.0,86.3078,86.4338,86.2988,86.3618,24914.0
2018-01-24 15:50:00,95.96,95.96,95.76,95.76,35756.0,86.3528,86.3528,86.1728,86.1728,35756.0
2018-01-24 15:55:00,95.8,95.86,95.76,95.85,65648.0,86.2088,86.2628,86.1728,86.2538,65648.0
2018-01-25 09:30:00,96.74,96.74,96.38,96.59,15898.0,87.0547,87.0547,86.7308,86.9198,15898.0
2018-01-25 09:35:00,96.8,96.8,96.44,96.65,28483.0,87.1087,87.1087,86.7848,86.9737,28483.0
2018-01-25 09:40:00,96.51,96.81,96.51,96.81,12763.0,86.8478,87.1177,86.8478,87.1177,12763.0
2018-01-25 09:45:00,96.81,96.92,96.6,96.71,26999.0,87.1177,87.2167,86.9288,87.0277,26999.0
2018-01-25 09:50:00,96.78,96.84,96.66,96.67,6435.0,87.0907,87.1447,86.9827,86.9917,6435.0
2018-01-25 09:55:00,96.67,96.67,96.45,96.5,9717.0,86.9917,86.9917,86.7938,86.8388,9717.0
2018-01-25 10:00:00,96.52,96.63,96.44,96.63,1905.0,86.8568,86.9557,86.7848,86.9557,1905.0
2018-01-25 10:05:00,96.67,97.17,96.67,97.01,48230.0,86.9917,87.4417,86.9917,87.2977,48230.0
2018-01-25 10:10:00,96.96,96.97,96.79,96.96,7162.0,87.2527,87.2617,87.0997,87.2527,7162.0
2018-01-25 10:15:00,97.01,97.12,96.98,97.12,1402.0,87.2977,87.3967,87.2707,87.3967,1402.0
2018-01-25 10:20:00,97.14,97.31,97.12,97.31,19496.0,87.4147,87.5677,87.3967,87.5677,19496.0
2018-01-25 10:25:00,97.3,97.3,97.01,97.06,4500.0,87.5587,87.5587,87.2977,87.3427,4500.0
2018-01-25 10:30:00,97.09,97.14,96.99,97.14,5322.0,87.3697,87.4147,87.2797,87.4147,5322.0
2018-01-25 10:35:00,97.15,97.21,97.0,97.0,8618.0,87.4237,87.4777,87.2887,87.2887,8618.0
2018-01-25 10:40:00,96.97,97.21,96.96,97.18,35184.0,87.2617,87.4777,87.2527,87.4507,35184.0
2018-01-25 10:45:00,97.15,97.2,97.1,97.2,9391.0,87.4237,87.4687,87.3787,87.4687,9391.0
2018-01-25 10:50:00,97.2,97.24,97.17,97.22,35429.0,87.4687,87.5047,87.4417,87.4867,35429.0
2018-01-25 10:55:00,97.24,97.43,97.24,97.39,6159.0,87.5047,87.6757,87.5047,87.6397,6159.0
2018-01-25 11:00:00,97.39,97.67,97.34,97.51,8956.0,87.6397,87.8916,87.5947,87.7476,8956.0
2018-01-25 11:05:00,97.52,97.55,97.49,97.5,1750.0,87.7566,87.7836,87.7296,87.7386,1750.0
2018-01-25 11:10:00,97.49,97.56,97.45,97.45,8749.0,87.7296,87.7926,87.6937,87.6937,8749.0
2018-01-25 11:15:00,97.42,97.43,97.26,97.26,2204.0,87.6667,87.6757,87.5227,87.5227,2204.0
2018-01-25 11:20:00,97.26,97.29,97.05,97.16,5264.0,87.5227,87.5497,87.3337,87.4327,5264.0
2018-01-25 11:25:00,97.15,97.28,97.12,97.16,5363.0,87.4237,87.5407,87.3967,87.4327,5363.0
2018-01-25 11:30:00,97.17,97.34,97.17,97.31,4164.0,87.4417,87.5947,87.4417,87.5677,4164.0
2018-01-25 11:35:00,97.32,97.47,97.31,97.47,2447.0,87.5767,87.7116,87.5677,87.7116,2447.0
2018-01-25 11:40:00,97.5,97.5,97.35,97.47,3905.0,87.7386,87.7386,87.6037,87.7116,3905.0
2018-01-25 11:45:00,97.46,97.46,97.34,97.42,3819.0,87.7027,87.7027,87.5947,87.6667,3819.0
2018-01-25 11:50:00,97.38,97.38,97.25,97.37,5863.0,87.6307,87.6307,87.5137,87.6217,5863.0
2018-01-25 11:55:00,97.36,97.72,97.36,97.53,11299.0,87.6127,87.9366,87.6127,87.7656,11299.0
2018-01-25 12:00:00,97.53,97.77,97.53,97.73,14165.0,87.7656,87.9816,87.7656,87.9456,14165.0
2018-01-25 12:05:00,97.73,98.16,97.73,98.14,31244.0,87.9456,88.3326,87.9456,88.3146,31244.0
2018-01-25 12:10:00,98.12,98.19,98.05,98.15,14860.0,88.2966,88.3596,88.2336,88.3236,14860.0
2018-01-25 12:15:00,98.08,98.19,97.91,98.08,14170.0,88.2606,88.3596,88.1076,88.2606,14170.0
2018-01-25 12:20:00,98.02,98.04,97.76,97.85,5859.0,88.2066,88.2246,87.9726,88.0536,5859.0
2018-01-25 12:25:00,97.82,97.92,97.75,97.9,7963.0,88.0266,88.1166,87.9636,88.0986,7963.0
2018-01-25 12:30:00,97.92,98.08,97.9,98.0,9848.0,88.1166,88.2606,88.0986,88.1886,9848.0
2018-01-25 12:35:00,98.06,98.14,98.04,98.1,8800.0,88.2426,88.3146,88.2246,88.2786,8800.0
2018-01-25 12:40:00,98.06,98.15,98.02,98.07,8113.0,88.2426,88.3236,88.2066,88.2516,8113.0
2018-01-25 12:45:00,98.06,98.06,98.01,98.03,3000.0,88.2426,88.2426,88.1976,88.2156,3000.0
2018-01-25 12:50:00,98.03,98.03,97.78,97.82,4038.0,88.2156,88.2156,87.9906,88.0266,4038.0
2018-01-25 12:55:00,97.81,97.86,97.76,97.76,2100.0,88.0176,88.0626,87.9726,87.9726,2100.0
2018-01-25 13:00:00,97.78,97.83,97.75,97.83,3900.0,87.9906,88.0356,87.9636,88.0356,3900.0
2018-01-25 13:05:00,97.86,97.88,97.83,97.88,4722.0,88.0626,88.0806,88.0356,88.0806,4722.0
2018-01-25 13:10:00,97.9,97.93,97.86,97.92,44715.0,88.0986,88.1256,88.0626,88.1166,44715.0
2018-01-25 13:15:00,97.9,97.9,97.78,97.78,3386.0,88.0986,88.0986,87.9906,87.9906,3386.0
2018-01-25 13:20:00,97.76,97.76,97.52,97.55,1518.0,87.9726,87.9726,87.7566,87.7836,1518.0
2018-01-25 13:25:00,97.54,97.75,97.52,97.64,4303.0,87.7746,87.9636,87.7566,87.8646,4303.0
2018-01-25 13:30:00,97.65,97.73,97.65,97.73,2600.0,87.8736,87.9456,87.8736,87.9456,2600.0
2018-01-25 13:35:00,97.7,97.76,97.7,97.76,1800.0,87.9186,87.9726,87.9186,87.9726,1800.0
2018-01-25 13:40:00,97.77,97.83,97.77,97.81,4484.0,87.9816,88.0356,87.9816,88.0176,4484.0
2018-01-25 13:45:00,97.85,97.88,97.84,97.87,6700.0,88.0536,88.0806,88.0446,88.0716,6700.0
2018-01-25 13:50:00,97.88,97.92,97.83,97.88,5807.0,88.0806,88.1166,88.0356,88.0806,5807.0
2018-01-25 13:55:00,97.89,97.89,97.78,97.79,2225.0,88.0896,88.0896,87.9906,87.9996,2225.0
2018-01-25 14:00:00,97.83,97.9,97.78,97.81,5833.0,88.0356,88.0986,87.9906,88.0176,5833.0
2018-01-25 14:05:00,97.86,97.86,97.76,97.76,3297.0,88.0626,88.0626,87.9726,87.9726,3297.0
2018-01-25 14:10:00,97.76,97.76,97.52,97.6,5833.0,87.9726,87.9726,87.7566,87.8286,5833.0
2018-01-25 14:15:00,97.59,97.71,97.59,97.71,21053.0,87.8196,87.9276,87.8196,87.9276,21053.0
2018-01-25 14:20:00,97.71,97.71,97.62,97.64,7195.0,87.9276,87.9276,87.8466,87.8646,7195.0
2018-01-25 14:25:00,97.58,97.68,97.56,97.63,5050.0,87.8106,87.9006,87.7926,87.8556,5050.0
2018-01-25 14:30:00,97.62,97.68,97.49,97.53,17726.0,87.8466,87.9006,87.7296,87.7656,17726.0
2018-01-25 14:35:00,97.51,97.54,97.4,97.43,7518.0,87.7476,87.7746,87.6487,87.6757,7518.0
2018-01-25 14:40:00,97.45,97.51,97.44,97.45,4411.0,87.6937,87.7476,87.6847,87.6937,4411.0
2018-01-25 14:45:00,97.44,97.47,97.38,97.46,7849.0,87.6847,87.7116,87.6307,87.7027,7849.0
2018-01-25 14:50:00,97.46,97.53,97.35,97.48,12064.0,87.7027,87.7656,87.6037,87.7206,12064.0
2018-01-25 14:55:00,97.5,97.67,97.5,97.52,10320.0,87.7386,87.8916,87.7386,87.7566,10320.0
2018-01-25 15:00:00,97.52,97.53,97.44,97.53,2677.0,87.7566,87.7656,87.6847,87.7656,2677.0
2018-01-25 15:05:00,97.56,97.64,97.49,97.5,11254.0,87.7926,87.8646,87.7296,87.7386,11254.0
2018-01-25 15:10:00,97.49,97.49,97.32,97.36,5290.0,87.7296,87.7296,87.5767,87.6127,5290.0
2018-01-25 15:15:00,97.34,97.51,97.34,97.51,12107.0,87.5947,87.7476,87.5947,87.7476,12107.0
2018-01-25 15:20:00,97.52,97.59,97.52,97.59,10020.0,87.7566,87.8196,87.7566,87.8196,10020.0
2018-01-25 15:25:00,97.6,97.66,97.58,97.58,7203.0,87.8286,87.8826,87.8106,87.8106,7203.0
2018-01-25 15:30:00,97.57,97.58,97.49,97.5,14389.0,87.8016,87.8106,87.7296,87.7386,14389.0
2018-01-25 15:35:00,97.5,97.51,97.46,97.49,7679.0,87.7386,87.7476,87.7027,87.7296,7679.0
2018-01-25 15:40:00,97.5,97.57,97.48,97.52,39953.0,87.7386,87.8016,87.7206,87.7566,39953.0
2018-01-25 15:45:00,97.53,97.67,97.51,97.6,25383.0,87.7656,87.8916,87.7476,87.8286,25383.0
2018-01-25 15:50:00,97.59,97.63,97.58,97.59,26911.0,87.8196,87.8556,87.8106,87.8196,26911.0
2018-01-25 15:55:00,97.59,97.7,97.58,97.68,46137.0,87.8196,87.9186,87.8106,87.9006,46137.0
2018-01-26 09:30:00,98.11,98.31,97.93,98.09,6184.0,88.2876,88.4676,88.1256,88.2696,6184.0
2018-01-26 09:35:00,98.02,98.43,98.02,98.38,4129.0,88.2066,88.5755,88.2066,88.5305,4129.0
2018-01-26 09:40:00,98.39,98.57,98.28,98.5,7418.0,88.5395,88.7015,88.4406,88.6385,7418.0
2018-01-26 09:45:00,98.48,98.68,98.37,98.63,3947.0,88.6205,88.8005,88.5215,88.7555,3947.0
2018-01-26 09:50:00,98.75,98.8,98.6,98.7,5264.0,88.8635,88.9085,88.7285,88.8185,5264.0
2018-01-26 09:55:00,98.71,98.94,98.71,98.79,44184.0,88.8275,89.0345,88.8275,88.8995,44184.0
2018-01-26 10:00:00,98.89,98.89,98.41,98.41,8433.0,88.9895,88.9895,88.5575,88.5575,8433.0
2018-01-26 10:05:00,98.4,98.42,97.94,97.97,4685.0,88.5485,88.5665,88.1346,88.1616,4685.0
2018-01-26 10:10:00,97.99,98.16,97.93,98.16,7070.0,88.1796,88.3326,88.1256,88.3326,7070.0
2018-01-26 10:15:00,98.18,98.23,98.05,98.22,8020.0,88.3506,88.3956,88.2336,88.3866,8020.0
2018-01-26 10:20:00,98.26,98.31,98.08,98.14,6767.0,88.4226,88.4676,88.2606,88.3146,6767.0
2018-01-26 10:25:00,98.09,98.51,98.08,98.38,11120.0,88.2696,88.6475,88.2606,88.5305,11120.0
2018-01-26 10:30:00,98.39,98.44,98.31,98.31,3524.0,88.5395,88.5845,88.4676,88.4676,3524.0
2018-01-26 10:35:00,98.23,98.3,98.22,98.28,6740.0,88.3956,88.4586,88.3866,88.4406,6740.0
2018-01-26 10:40:00,98.26,98.34,98.22,98.32,3934.0,88.4226,88.4945,88.3866,88.4766,3934.0
2018-01-26 10:45:00,98.29,98.41,98.29,98.4,8365.0,88.4496,88.5575,88.4496,88.5485,8365.0
2018-01-26 10:50:00,98.37,98.46,98.37,98.46,2714.0,88.5215,88.6025,88.5215,88.6025,2714.0
2018-01-26 10:55:00,98.42,98.56,98.42,98.5,7914.0,88.5665,88.6925,88.5665,88.6385,7914.0
2018-01-26 11:00:00,98.48,98.57,98.47,98.47,3857.0,88.6205,88.7015,88.6115,88.6115,3857.0
2018-01-26 11:05:00,98.47,98.56,98.44,98.54,2625.0,88.6115,88.6925,88.5845,88.6745,2625.0
2018-01-26 11:10:00,98.52,98.62,98.5,98.62,4441.0,88.6565,88.7465,88.6385,88.7465,4441.0
2018-01-26 11:15:00,98.62,98.69,98.59,98.69,6521.0,88.7465,88.8095,88.7195,88.8095,6521.0
2018-01-26 11:20:00,98.69,98.72,98.62,98.63,2200.0,88.8095,88.8365,88.7465,88.7555,2200.0
2018-01-26 11:25:00,98.61,98.7,98.57,98.57,4445.0,88.7375,88.8185,88.7015,88.7015,4445.0
2018-01-26 11:30:00,98.61,98.72,98.61,98.64,5538.0,88.7375,88.8365,88.7375,88.7645,5538.0
2018-01-26 11:35:00,98.63,98.64,98.55,98.55,2296.0,88.7555,88.7645,88.6835,88.6835,2296.0
2018-01-26 11:40:00,98.56,98.67,98.55,98.67,3460.0,88.6925,88.7915,88.6835,88.7915,3460.0
2018-01-26 11:45:00,98.68,98.81,98.68,98.73,5415.0,88.8005,88.9175,88.8005,88.8455,5415.0
2018-01-26 11:50:00,98.71,98.81,98.67,98.69,4999.0,88.8275,88.9175,88.7915,88.8095,4999.0
2018-01-26 11:55:00,98.68,98.72,98.67,98.67,2813.0,88.8005,88.8365,88.7915,88.7915,2813.0
2018-01-26 12:00:00,98.69,98.75,98.65,98.74,6465.0,88.8095,88.8635,88.7735,88.8545,6465.0
2018-01-26 12:05:00,98.75,98.81,98.7,98.72,7539.0,88.8635,88.9175,88.8185,88.8365,7539.0
2018-01-26 12:10:00,98.71,98.75,98.68,98.72,7010.0,88.8275,88.8635,88.8005,88.8365,7010.0
2018-01-26 12:15:00,98.73,98.73,98.63,98.66,4341.0,88.8455,88.8455,88.7555,88.7825,4341.0
2018-01-26 12:20:00,98.64,98.75,98.64,98.75,3239.0,88.7645,88.8635,88.7645,88.8635,3239.0
2018-01-26 12:25:00,98.75,98.81,98.74,98.8,2645.0,88.8635,88.9175,88.8545,88.9085,2645.0
2018-01-26 12:30:00,98.8,98.86,98.77,98.86,6254.0,88.9085,88.9625,88.8815,88.9625,6254.0
2018-01-26 12:35:00,98.84,98.86,98.83,98.85,3410.0,88.9445,88.9625,88.9355,88.9535,3410.0
2018-01-26 12:40:00,98.84,98.92,98.84,98.86,5296.0,88.9445,89.0165,88.9445,88.9625,5296.0
2018-01-26 12:45:00,98.83,98.87,98.83,98.87,3313.0,88.9355,88.9715,88.9355,88.9715,3313.0
2018-01-26 12:50:00,98.89,98.9,98.86,98.88,3147.0,88.9895,88.9985,88.9625,88.9805,3147.0
2018-01-26 12:55:00,98.9,98.9,98.81,98.81,2000.0,88.9985,88.9985,88.9175,88.9175,2000.0
2018-01-26 13:00:00,98.8,98.82,98.7,98.7,3125.0,88.9085,88.9265,88.8185,88.8185,3125.0
2018-01-26 13:05:00,98.68,98.68,98.59,98.61,37195.0,88.8005,88.8005,88.7195,88.7375,37195.0
2018-01-26 13:10:00,98.62,98.67,98.61,98.67,5732.0,88.7465,88.7915,88.7375,88.7915,5732.0
2018-01-26 13:15:00,98.68,98.79,98.68,98.79,6281.0,88.8005,88.8995,88.8005,88.8995,6281.0
2018-01-26 13:20:00,98.78,98.86,98.77,98.82,5173.0,88.8905,88.9625,88.8815,88.9265,5173.0
2018-01-26 13:25:00,98.8,98.8,98.75,98.75,900.0,88.9085,88.9085,88.8635,88.8635,900.0
2018-01-26 13:30:00,98.72,98.83,98.72,98.83,5945.0,88.8365,88.9355,88.8365,88.9355,5945.0
2018-01-26 13:35:00,98.83,98.83,98.79,98.83,2615.0,88.9355,88.9355,88.8995,88.9355,2615.0
2018-01-26 13:40:00,98.81,98.86,98.73,98.76,3625.0,88.9175,88.9625,88.8455,88.8725,3625.0
2018-01-26 13:45:00,98.77,98.81,98.73,98.81,9512.0,88.8815,88.9175,88.8455,88.9175,9512.0
2018-01-26 13:50:00,98.84,98.98,98.84,98.92,5823.0,88.9445,89.0705,88.9445,89.0165,5823.0
2018-01-26 13:55:00,98.89,98.92,98.8,98.81,7545.0,88.9895,89.0165,88.9085,88.9175,7545.0
2018-01-26 14:00:00,98.81,98.87,98.81,98.82,2143.0,88.9175,88.9715,88.9175,88.9265,2143.0
2018-01-26 14:05:00,98.8,98.82,98.75,98.79,6423.0,88.9085,88.9265,88.8635,88.8995,6423.0
2018-01-26 14:10:00,98.74,98.77,98.67,98.77,2800.0,88.8545,88.8815,88.7915,88.8815,2800.0
2018-01-26 14:15:00,98.79,98.79,98.73,98.75,3071.0,88.8995,88.8995,88.8455,88.8635,3071.0
2018-01-26 14:20:00,98.77,98.94,98.76,98.94,10434.0,88.8815,89.0345,88.8725,89.0345,10434.0
2018-01-26 14:25:00,98.92,98.92,98.85,98.9,10224.0,89.0165,89.0165,88.9535,88.9985,10224.0
2018-01-26 14:30:00,98.9,98.93,98.9,98.91,37513.0,88.9985,89.0255,88.9985,89.0075,37513.0
2018-01-26 14:35:00,98.91,98.95,98.87,98.88,14388.0,89.0075,89.0435,88.9715,88.9805,14388.0
2018-01-26 14:40:00,98.88,98.9,98.87,98.88,4761.0,88.9805,88.9985,88.9715,88.9805,4761.0
2018-01-26 14:45:00,98.88,98.92,98.87,98.89,12729.0,88.9805,89.0165,88.9715,88.9895,12729.0
2018-01-26 14:50:00,98.88,98.88,98.74,98.83,7214.0,88.9805,88.9805,88.8545,88.9355,7214.0
2018-01-26 14:55:00,98.84,98.89,98.77,98.77,7582.0,88.9445,88.9895,88.8815,88.8815,7582.0
2018-01-26 15:00:00,98.77,98.82,98.75,98.82,5955.0,88.8815,88.9265,88.8635,88.9265,5955.0
2018-01-26 15:05:00,98.83,98.87,98.77,98.82,10843.0,88.9355,88.9715,88.8815,88.9265,10843.0
2018-01-26 15:10:00,98.81,98.94,98.81,98.94,6899.0,88.9175,89.0345,88.9175,89.0345,6899.0
2018-01-26 15:15:00,98.94,98.95,98.88,98.91,4334.0,89.0345,89.0435,88.9805,89.0075,4334.0
2018-01-26 15:20:00,98.9,98.93,98.86,98.89,8632.0,88.9985,89.0255,88.9625,88.9895,8632.0
2018-01-26 15:25:00,98.89,98.92,98.84,98.91,10675.0,88.9895,89.0165,88.9445,89.0075,10675.0
2018-01-26 15:30:00,98.91,98.91,98.82,98.89,9489.0,89.0075,89.0075,88.9265,88.9895,9489.0
2018-01-26 15:35:00,98.89,98.93,98.86,98.93,21557.0,88.9895,89.0255,88.9625,89.0255,21557.0
2018-01-26 15:40:00,98.92,98.92,98.87,98.88,23065.0,89.0165,89.0165,88.9715,88.9805,23065.0
2018-01-26 15:45:00,98.88,98.97,98.84,98.86,37983.0,88.9805,89.0615,88.9445,88.9625,37983.0
2018-01-26 15:50:00,98.86,98.89,98.8,98.89,23263.0,88.9625,88.9895,88.9085,88.9895,23263.0
2018-01-26 15:55:00,98.88,99.0,98.86,98.98,63496.0,88.9805,89.0885,88.9625,89.0705,63496.0
2018-01-29 09:30:00,99.11,99.63,99.01,99.63,31693.0,89.1875,89.6554,89.0975,89.6554,31693.0
2018-01-29 09:35:00,99.62,100.55,99.61,100.26,38144.0,89.6464,90.4833,89.6374,90.2223,38144.0
2018-01-29 09:40:00,100.27,100.8,100.27,100.66,17165.0,90.2313,90.7083,90.2313,90.5823,17165.0
2018-01-29 09:45:00,100.67,100.71,100.4,100.69,11180.0,90.5913,90.6273,90.3483,90.6093,11180.0
2018-01-29 09:50:00,100.73,100.74,100.28,100.34,16189.0,90.6453,90.6543,90.2403,90.2943,16189.0
2018-01-29 09:55:00,100.35,100.42,100.16,100.3,6974.0,90.3033,90.3663,90.1323,90.2583,6974.0
2018-01-29 10:00:00,100.3,100.33,99.81,99.81,10558.0,90.2583,90.2853,89.8174,89.8174,10558.0
2018-01-29 10:05:00,99.82,100.07,99.82,100.04,10485.0,89.8264,90.0513,89.8264,90.0244,10485.0
2018-01-29 10:10:00,100.04,100.13,99.99,100.13,6876.0,90.0244,90.1053,89.9794,90.1053,6876.0
2018-01-29 10:15:00,100.1,100.1,99.88,99.98,5002.0,90.0783,90.0783,89.8804,89.9704,5002.0
2018-01-29 10:20:00,100.0,100.03,99.85,99.88,8556.0,89.9884,90.0154,89.8534,89.8804,8556.0
2018-01-29 10:25:00,99.89,99.92,99.77,99.91,3930.0,89.8894,89.9164,89.7814,89.9074,3930.0
2018-01-29 10:30:00,99.9,99.93,99.74,99.76,11006.0,89.8984,89.9254,89.7544,89.7724,11006.0
2018-01-29 10:35:00,99.75,99.79,99.67,99.72,7087.0,89.7634,89.7994,89.6914,89.7364,7087.0
2018-01-29 10:40:00,99.72,99.78,99.69,99.7,10954.0,89.7364,89.7904,89.7094,89.7184,10954.0
2018-01-29 10:45:00,99.76,99.76,99.58,99.66,5262.0,89.7724,89.7724,89.6104,89.6824,5262.0
2018-01-29 10:50:00,99.66,99.71,99.57,99.61,6178.0,89.6824,89.7274,89.6014,89.6374,6178.0
2018-01-29 10:55:00,99.58,99.72,99.56,99.59,8003.0,89.6104,89.7364,89.5924,89.6194,8003.0
2018-01-29 11:00:00,99.6,99.6,99.33,99.38,15548.0,89.6284,89.6284,89.3854,89.4304,15548.0
2018-01-29 11:05:00,99.4,99.54,99.33,99.44,11325.0,89.4484,89.5744,89.3854,89.4844,11325.0
2018-01-29 11:10:00,99.42,99.43,99.33,99.38,6476.0,89.4664,89.4754,89.3854,89.4304,6476.0
2018-01-29 11:15:00,99.4,99.55,99.4,99.49,8822.0,89.4484,89.5834,89.4484,89.5294,8822.0
2018-01-29 11:20:00,99.49,99.7,99.49,99.68,6388.0,89.5294,89.7184,89.5294,89.7004,6388.0
2018-01-29 11:25:00,99.69,99.7,99.46,99.5,24655.0,89.7094,89.7184,89.5024,89.5384,24655.0
2018-01-29 11:30:00,99.5,99.69,99.46,99.69,15131.0,89.5384,89.7094,89.5024,89.7094,15131.0
2018-01-29 11:35:00,99.72,99.73,99.66,99.7,5376.0,89.7364,89.7454,89.6824,89.7184,5376.0
2018-01-29 11:40:00,99.66,99.83,99.64,99.82,9277.0,89.6824,89.8354,89.6644,89.8264,9277.0
2018-01-29 11:45:00,99.83,99.84,99.66,99.68,1900.0,89.8354,89.8444,89.6824,89.7004,1900.0
2018-01-29 11:50:00,99.68,99.79,99.68,99.76,1700.0,89.7004,89.7994,89.7004,89.7724,1700.0
2018-01-29 11:55:00,99.73,99.77,99.65,99.65,4290.0,89.7454,89.7814,89.6734,89.6734,4290.0
2018-01-29 12:00:00,99.65,99.72,99.65,99.69,4336.0,89.6734,89.7364,89.6734,89.7094,4336.0
2018-01-29 12:05:00,99.7,99.77,99.7,99.73,4574.0,89.7184,89.7814,89.7184,89.7454,4574.0
2018-01-29 12:10:00,99.72,99.74,99.67,99.73,2100.0,89.7364,89.7544,89.6914,89.7454,2100.0
2018-01-29 12:15:00,99.74,99.75,99.68,99.75,4325.0,89.7544,89.7634,89.7004,89.7634,4325.0
2018-01-29 12:20:00,99.76,99.76,99.71,99.72,2399.0,89.7724,89.7724,89.7274,89.7364,2399.0
2018-01-29 12:25:00,99.72,99.75,99.62,99.75,5713.0,89.7364,89.7634,89.6464,89.7634,5713.0
2018-01-29 12:30:00,99.75,99.77,99.66,99.67,12385.0,89.7634,89.7814,89.6824,89.6914,12385.0
2018-01-29 12:35:00,99.67,99.72,99.67,99.68,2200.0,89.6914,89.7364,89.6914,89.7004,2200.0
2018-01-29 12:40:00,99.65,99.67,99.61,99.64,3000.0,89.6734,89.6914,89.6374,89.6644,3000.0
2018-01-29 12:45:00,99.64,99.67,99.64,99.65,2179.0,89.6644,89.6914,89.6644,89.6734,2179.0
2018-01-29 12:50:00,99.63,99.74,99.62,99.73,4100.0,89.6554,89.7544,89.6464,89.7454,4100.0
2018-01-29 12:55:00,99.74,99.8,99.73,99.79,19178.0,89.7544,89.8084,89.7454,89.7994,19178.0
2018-01-29 13:00:00,99.78,99.79,99.74,99.76,14400.0,89.7904,89.7994,89.7544,89.7724,14400.0
2018-01-29 13:05:00,99.75,99.8,99.72,99.77,8001.0,89.7634,89.8084,89.7364,89.7814,8001.0
2018-01-29 13:10:00,99.77,99.77,99.75,99.77,2533.0,89.7814,89.7814,89.7634,89.7814,2533.0
2018-01-29 13:15:00,99.77,99.84,99.77,99.84,2780.0,89.7814,89.8444,89.7814,89.8444,2780.0
2018-01-29 13:20:00,99.82,99.83,99.78,99.83,4868.0,89.8264,89.8354,89.7904,89.8354,4868.0
2018-01-29 13:25:00,99.83,99.83,99.76,99.79,2824.0,89.8354,89.8354,89.7724,89.7994,2824.0
2018-01-29 13:30:00,99.8,99.8,99.75,99.76,3977.0,89.8084,89.8084,89.7634,89.7724,3977.0
2018-01-29 13:35:00,99.76,99.76,99.67,99.72,4383.0,89.7724,89.7724,89.6914,89.7364,4383.0
2018-01-29 13:40:00,99.72,99.72,99.65,99.66,2453.0,89.7364,89.7364,89.6734,89.6824,2453.0
2018-01-29 13:45:00,99.66,99.72,99.66,99.7,3616.0,89.6824,89.7364,89.6824,89.7184,3616.0
2018-01-29 13:50:00,99.7,99.76,99.69,99.7,5345.0,89.7184,89.7724,89.7094,89.7184,5345.0
2018-01-29 13:55:00,99.71,99.75,99.65,99.66,2315.0,89.7274,89.7634,89.6734,89.6824,2315.0
2018-01-29 14:00:00,99.67,99.72,99.67,99.71,1248.0,89.6914,89.7364,89.6914,89.7274,1248.0
2018-01-29 14:05:00,99.7,99.71,99.61,99.7,4520.0,89.7184,89.7274,89.6374,89.7184,4520.0
2018-01-29 14:10:00,99.66,99.7,99.61,99.7,3858.0,89.6824,89.7184,89.6374,89.7184,3858.0
2018-01-29 14:15:00,99.71,99.72,99.56,99.58,5676.0,89.7274,89.7364,89.5924,89.6104,5676.0
2018-01-29 14:20:00,99.58,99.65,99.49,99.49,9255.0,89.6104,89.6734,89.5294,89.5294,9255.0
2018-01-29 14:25:00,99.5,99.61,99.5,99.59,8957.0,89.5384,89.6374,89.5384,89.6194,8957.0
2018-01-29 14:30:00,99.62,99.62,99.57,99.6,3578.0,89.6464,89.6464,89.6014,89.6284,3578.0
2018-01-29 14:35:00,99.62,99.71,99.6,99.61,6092.0,89.6464,89.7274,89.6284,89.6374,6092.0
2018-01-29 14:40:00,99.6,99.72,99.58,99.68,4142.0,89.6284,89.7364,89.6104,89.7004,4142.0
2018-01-29 14:45:00,99.69,99.71,99.68,99.71,1100.0,89.7094,89.7274,89.7004,89.7274,1100.0
2018-01-29 14:50:00,99.69,99.71,99.6,99.62,6804.0,89.7094,89.7274,89.6284,89.6464,6804.0
2018-01-29 14:55:00,99.59,99.62,99.48,99.49,6651.0,89.6194,89.6464,89.5204,89.5294,6651.0
2018-01-29 15:00:00,99.49,99.49,99.43,99.43,6103.0,89.5294,89.5294,89.4754,89.4754,6103.0
2018-01-29 15:05:00,99.44,99.48,99.41,99.47,7789.0,89.4844,89.5204,89.4574,89.5114,7789.0
2018-01-29 15:10:00,99.48,99.52,99.42,99.49,9295.0,89.5204,89.5564,89.4664,89.5294,9295.0
2018-01-29 15:15:00,99.49,99.6,99.48,99.57,10381.0,89.5294,89.6284,89.5204,89.6014,10381.0
2018-01-29 15:20:00,99.53,99.53,99.42,99.48,7349.0,89.5654,89.5654,89.4664,89.5204,7349.0
2018-01-29 15:25:00,99.45,99.48,99.28,99.31,11229.0,89.4934,89.5204,89.3404,89.3674,11229.0
2018-01-29 15:30:00,99.3,99.43,99.28,99.41,18062.0,89.3584,89.4754,89.3404,89.4574,18062.0
2018-01-29 15:35:00,99.39,99.43,99.26,99.26,20847.0,89.4394,89.4754,89.3224,89.3224,20847.0
2018-01-29 15:40:00,99.26,99.34,99.18,99.28,18422.0,89.3224,89.3944,89.2505,89.3404,18422.0
2018-01-29 15:45:00,99.27,99.29,99.09,99.09,13846.0,89.3314,89.3494,89.1695,89.1695,13846.0
2018-01-29 15:50:00,99.1,99.34,99.1,99.31,41038.0,89.1785,89.3944,89.1785,89.3674,41038.0
2018-01-29 15:55:00,99.31,99.4,99.18,99.2,49153.0,89.3674,89.4484,89.2505,89.2684,49153.0
2018-01-30 09:30:00,98.88,98.93,98.57,98.77,22638.0,88.9805,89.0255,88.7015,88.8815,22638.0
2018-01-30 09:35:00,98.81,98.89,98.69,98.89,1424.0,88.9175,88.9895,88.8095,88.9895,1424.0
2018-01-30 09:40:00,98.9,98.91,98.77,98.81,6526.0,88.9985,89.0075,88.8815,88.9175,6526.0
2018-01-30 09:45:00,98.88,98.98,98.8,98.95,6501.0,88.9805,89.0705,88.9085,89.0435,6501.0
2018-01-30 09:50:00,98.95,99.07,98.94,99.03,7194.0,89.0435,89.1515,89.0345,89.1155,7194.0
2018-01-30 09:55:00,99.0,99.19,98.96,98.96,4517.0,89.0885,89.2594,89.0525,89.0525,4517.0
2018-01-30 10:00:00,98.96,98.96,98.51,98.53,18111.0,89.0525,89.0525,88.6475,88.6655,18111.0
2018-01-30 10:05:00,98.55,98.65,98.34,98.61,14905.0,88.6835,88.7735,88.4945,88.7375,14905.0
2018-01-30 10:10:00,98.67,98.7,98.51,98.62,48137.0,88.7915,88.8185,88.6475,88.7465,48137.0
2018-01-30 10:15:00,98.64,98.83,98.62,98.77,6444.0,88.7645,88.9355,88.7465,88.8815,6444.0
2018-01-30 10:20:00,98.74,98.98,98.73,98.95,5905.0,88.8545,89.0705,88.8455,89.0435,5905.0
2018-01-30 10:25:00,98.92,98.99,98.86,98.99,4917.0,89.0165,89.0795,88.9625,89.0795,4917.0
2018-01-30 10:30:00,99.0,99.22,99.0,99.18,7042.0,89.0885,89.2864,89.0885,89.2505,7042.0
2018-01-30 10:35:00,99.15,99.24,99.14,99.19,4730.0,89.2235,89.3044,89.2145,89.2594,4730.0
2018-01-30 10:40:00,99.16,99.16,98.9,98.92,4166.0,89.2325,89.2325,88.9985,89.0165,4166.0
2018-01-30 10:45:00,98.92,98.99,98.79,98.88,3516.0,89.0165,89.0795,88.8995,88.9805,3516.0
2018-01-30 10:50:00,98.87,99.09,98.79,99.02,8506.0,88.9715,89.1695,88.8995,89.1065,8506.0
2018-01-30 10:55:00,99.02,99.17,98.99,99.14,2238.0,89.1065,89.2415,89.0795,89.2145,2238.0
2018-01-30 11:00:00,99.13,99.28,98.96,99.04,4892.0,89.2055,89.3404,89.0525,89.1245,4892.0
2018-01-30 11:05:00,99.05,99.08,98.96,99.02,5335.0,89.1335,89.1605,89.0525,89.1065,5335.0
2018-01-30 11:10:00,99.02,99.1,98.96,99.08,4771.0,89.1065,89.1785,89.0525,89.1605,4771.0
2018-01-30 11:15:00,99.1,99.11,99.01,99.08,4160.0,89.1785,89.1875,89.0975,89.1605,4160.0
2018-01-30 11:20:00,99.09,99.17,99.09,99.13,2222.0,89.1695,89.2415,89.1695,89.2055,2222.0
2018-01-30 11:25:00,99.07,99.14,99.05,99.1,8143.0,89.1515,89.2145,89.1335,89.1785,8143.0
2018-01-30 11:30:00,99.1,99.13,99.02,99.11,1636.0,89.1785,89.2055,89.1065,89.1875,1636.0
2018-01-30 11:35:00,99.09,99.28,99.08,99.16,3591.0,89.1695,89.3404,89.1605,89.2325,3591.0
2018-01-30 11:40:00,99.16,99.41,99.16,99.39,2700.0,89.2325,89.4574,89.2325,89.4394,2700.0
2018-01-30 11:45:00,99.4,99.45,99.37,99.4,4121.0,89.4484,89.4934,89.4214,89.4484,4121.0
2018-01-30 11:50:00,99.35,99.35,99.24,99.34,2630.0,89.4034,89.4034,89.3044,89.3944,2630.0
2018-01-30 11:55:00,99.34,99.34,99.15,99.16,2354.0,89.3944,89.3944,89.2235,89.2325,2354.0
2018-01-30 12:00:00,99.22,99.23,99.16,99.23,2412.0,89.2864,89.2954,89.2325,89.2954,2412.0
2018-01-30 12:05:00,99.18,99.31,99.13,99.29,9088.0,89.2505,89.3674,89.2055,89.3494,9088.0
2018-01-30 12:10:00,99.26,99.3,99.23,99.28,4301.0,89.3224,89.3584,89.2954,89.3404,4301.0
2018-01-30 12:15:00,99.29,99.31,99.28,99.28,6415.0,89.3494,89.3674,89.3404,89.3404,6415.0
2018-01-30 12:20:00,99.28,99.31,99.27,99.27,1105.0,89.3404,89.3674,89.3314,89.3314,1105.0
2018-01-30 12:25:00,99.25,99.41,99.21,99.41,4135.0,89.3134,89.4574,89.2774,89.4574,4135.0
2018-01-30 12:30:00,99.37,99.38,99.22,99.28,2751.0,89.4214,89.4304,89.2864,89.3404,2751.0
2018-01-30 12:35:00,99.22,99.38,99.22,99.34,4117.0,89.2864,89.4304,89.2864,89.3944,4117.0
2018-01-30 12:40:00,99.34,99.4,99.34,99.34,1900.0,89.3944,89.4484,89.3944,89.3944,1900.0
2018-01-30 12:45:00,99.32,99.37,99.29,99.31,2901.0,89.3764,89.4214,89.3494,89.3674,2901.0
2018-01-30 12:50:00,99.27,99.36,99.23,99.33,5040.0,89.3314,89.4124,89.2954,89.3854,5040.0
2018-01-30 12:55:00,99.35,99.38,99.3,99.33,2100.0,89.4034,89.4304,89.3584,89.3854,2100.0
2018-01-30 13:00:00,99.31,99.31,99.2,99.2,4265.0,89.3674,89.3674,89.2684,89.2684,4265.0
2018-01-30 13:05:00,99.15,99.29,99.15,99.26,1438.0,89.2235,89.3494,89.2235,89.3224,1438.0
2018-01-30 13:10:00,99.29,99.31,99.26,99.29,3703.0,89.3494,89.3674,89.3224,89.3494,3703.0
2018-01-30 13:15:00,99.26,99.37,99.26,99.33,5241.0,89.3224,89.4214,89.3224,89.3854,5241.0
2018-01-30 13:20:00,99.32,99.32,99.2,99.2,3405.0,89.3764,89.3764,89.2684,89.2684,3405.0
2018-01-30 13:25:00,99.21,99.23,99.2,99.22,767.0,89.2774,89.2954,89.2684,89.2864,767.0
2018-01-30 13:30:00,99.24,99.32,99.22,99.32,4986.0,89.3044,89.3764,89.2864,89.3764,4986.0
2018-01-30 13:35:00,99.3,99.41,99.3,99.41,700.0,89.3584,89.4574,89.3584,89.4574,700.0
2018-01-30 13:40:00,99.43,99.56,99.43,99.56,2456.0,89.4754,89.5924,89.4754,89.5924,2456.0
2018-01-30 13:45:00,99.53,99.65,99.53,99.65,5040.0,89.5654,89.6734,89.5654,89.6734,5040.0
2018-01-30 13:50:00,99.65,99.86,99.65,99.86,10273.0,89.6734,89.8624,89.6734,89.8624,10273.0
2018-01-30 13:55:00,99.85,99.93,99.78,99.82,12583.0,89.8534,89.9254,89.7904,89.8264,12583.0
2018-01-30 14:00:00,99.8,99.84,99.69,99.78,5980.0,89.8084,89.8444,89.7094,89.7904,5980.0
2018-01-30 14:05:00,99.79,99.8,99.62,99.66,8010.0,89.7994,89.8084,89.6464,89.6824,8010.0
2018-01-30 14:10:00,99.67,99.79,99.58,99.79,5599.0,89.6914,89.7994,89.6104,89.7994,5599.0
2018-01-30 14:15:00,99.77,99.77,99.59,99.72,8096.0,89.7814,89.7814,89.6194,89.7364,8096.0
2018-01-30 14:20:00,99.72,99.81,99.66,99.69,10755.0,89.7364,89.8174,89.6824,89.7094,10755.0
2018-01-30 14:25:00,99.71,99.79,99.69,99.79,6658.0,89.7274,89.7994,89.7094,89.7994,6658.0
2018-01-30 14:30:00,99.79,99.79,99.59,99.59,6136.0,89.7994,89.7994,89.6194,89.6194,6136.0
2018-01-30 14:35:00,99.63,99.64,99.54,99.54,6202.0,89.6554,89.6644,89.5744,89.5744,6202.0
2018-01-30 14:40:00,99.57,99.58,99.5,99.56,2557.0,89.6014,89.6104,89.5384,89.5924,2557.0
2018-01-30 14:45:00,99.56,99.57,99.53,99.56,3935.0,89.5924,89.6014,89.5654,89.5924,3935.0
2018-01-30 14:50:00,99.59,99.63,99.53,99.6,10008.0,89.6194,89.6554,89.5654,89.6284,10008.0
2018-01-30 14:55:00,99.62,99.63,99.51,99.51,6196.0,89.6464,89.6554,89.5474,89.5474,6196.0
2018-01-30 15:00:00,99.51,99.57,99.43,99.56,6031.0,89.5474,89.6014,89.4754,89.5924,6031.0
2018-01-30 15:05:00,99.57,99.61,99.46,99.58,8303.0,89.6014,89.6374,89.5024,89.6104,8303.0
2018-01-30 15:10:00,99.56,99.67,99.56,99.66,8577.0,89.5924,89.6914,89.5924,89.6824,8577.0
2018-01-30 15:15:00,99.69,99.71,99.66,99.67,3565.0,89.7094,89.7274,89.6824,89.6914,3565.0
2018-01-30 15:20:00,99.67,99.7,99.6,99.64,8475.0,89.6914,89.7184,89.6284,89.6644,8475.0
2018-01-30 15:25:00,99.65,99.67,99.62,99.66,5844.0,89.6734,89.6914,89.6464,89.6824,5844.0
2018-01-30 15:30:00,99.66,99.75,99.66,99.73,10190.0,89.6824,89.7634,89.6824,89.7454,10190.0
2018-01-30 15:35:00,99.73,99.86,99.73,99.81,8807.0,89.7454,89.8624,89.7454,89.8174,8807.0
2018-01-30 15:40:00,99.81,99.84,99.74,99.81,13460.0,89.8174,89.8444,89.7544,89.8174,13460.0
2018-01-30 15:45:00,99.82,99.91,99.8,99.82,24496.0,89.8264,89.9074,89.8084,89.8264,24496.0
2018-01-30 15:50:00,99.8,99.85,99.8,99.83,30438.0,89.8084,89.8534,89.8084,89.8354,30438.0
2018-01-30 15:55:00,99.83,99.85,99.8,99.8,81042.0,89.8354,89.8534,89.8084,89.8084,81042.0
2018-01-31 09:30:00,99.86,100.01,99.8,100.0,15919.0,89.8624,89.9974,89.8084,89.9884,15919.0
2018-01-31 09:35:00,100.0,100.21,100.0,100.06,5946.0,89.9884,90.1773,89.9884,90.0423,5946.0
2018-01-31 09:40:00,100.06,100.07,99.81,99.92,4424.0,90.0423,90.0513,89.8174,89.9164,4424.0
2018-01-31 09:45:00,99.96,99.96,99.84,99.89,5962.0,89.9524,89.9524,89.8444,89.8894,5962.0
2018-01-31 09:50:00,99.85,99.9,99.8,99.8,12850.0,89.8534,89.8984,89.8084,89.8084,12850.0
2018-01-31 09:55:00,99.8,99.89,99.76,99.76,7696.0,89.8084,89.8894,89.7724,89.7724,7696.0
2018-01-31 10:00:00,99.77,99.85,99.72,99.81,15437.0,89.7814,89.8534,89.7364,89.8174,15437.0
2018-01-31 10:05:00,99.83,99.96,99.78,99.94,4646.0,89.8354,89.9524,89.7904,89.9344,4646.0
2018-01-31 10:10:00,99.93,100.1,99.93,100.1,6006.0,89.9254,90.0783,89.9254,90.0783,6006.0
2018-01-31 10:15:00,100.1,100.13,100.07,100.11,3628.0,90.0783,90.1053,90.0513,90.0873,3628.0
2018-01-31 10:20:00,100.14,100.26,100.14,100.25,1625.0,90.1143,90.2223,90.1143,90.2133,1625.0
2018-01-31 10:25:00,100.23,100.26,100.0,100.09,4249.0,90.1953,90.2223,89.9884,90.0693,4249.0
2018-01-31 10:30:00,100.12,100.13,100.08,100.08,1200.0,90.0963,90.1053,90.0603,90.0603,1200.0
2018-01-31 10:35:00,100.12,100.18,100.04,100.1,4337.0,90.0963,90.1503,90.0244,90.0783,4337.0
2018-01-31 10:40:00,100.05,100.05,99.92,99.92,4201.0,90.0333,90.0333,89.9164,89.9164,4201.0
2018-01-31 10:45:00,99.85,99.89,99.78,99.88,4374.0,89.8534,89.8894,89.7904,89.8804,4374.0
2018-01-31 10:50:00,99.89,99.89,99.77,99.77,2700.0,89.8894,89.8894,89.7814,89.7814,2700.0
2018-01-31 10:55:00,99.8,99.85,99.69,99.75,3879.0,89.8084,89.8534,89.7094,89.7634,3879.0
2018-01-31 11:00:00,99.7,99.73,99.65,99.71,1400.0,89.7184,89.7454,89.6734,89.7274,1400.0
2018-01-31 11:05:00,99.71,99.73,99.67,99.67,1500.0,89.7274,89.7454,89.6914,89.6914,1500.0
2018-01-31 11:10:00,99.62,99.63,99.56,99.61,3035.0,89.6464,89.6554,89.5924,89.6374,3035.0
2018-01-31 11:15:00,99.63,99.67,99.53,99.57,13701.0,89.6554,89.6914,89.5654,89.6014,13701.0
2018-01-31 11:20:00,99.56,99.64,99.52,99.64,7200.0,89.5924,89.6644,89.5564,89.6644,7200.0
2018-01-31 11:25:00,99.67,99.75,99.59,99.6,3959.0,89.6914,89.7634,89.6194,89.6284,3959.0
2018-01-31 11:30:00,99.59,99.77,99.59,99.77,2950.0,89.6194,89.7814,89.6194,89.7814,2950.0
2018-01-31 11:35:00,99.74,99.74,99.68,99.7,6380.0,89.7544,89.7544,89.7004,89.7184,6380.0
2018-01-31 11:40:00,99.7,99.72,99.57,99.6,20924.0,89.7184,89.7364,89.6014,89.6284,20924.0
2018-01-31 11:45:00,99.56,99.61,99.51,99.51,29843.0,89.5924,89.6374,89.5474,89.5474,29843.0
2018-01-31 11:50:00,99.48,99.5,99.32,99.32,3614.0,89.5204,89.5384,89.3764,89.3764,3614.0
2018-01-31 11:55:00,99.35,99.4,99.35,99.38,1001.0,89.4034,89.4484,89.4034,89.4304,1001.0
2018-01-31 12:00:00,99.39,99.4,99.34,99.38,4696.0,89.4394,89.4484,89.3944,89.4304,4696.0
2018-01-31 12:05:00,99.39,99.46,99.36,99.44,3620.0,89.4394,89.5024,89.4124,89.4844,3620.0
2018-01-31 12:10:00,99.4,99.44,99.4,99.44,5565.0,89.4484,89.4844,89.4484,89.4844,5565.0
2018-01-31 12:15:00,99.44,99.5,99.43,99.5,3664.0,89.4844,89.5384,89.4754,89.5384,3664.0
2018-01-31 12:20:00,99.54,99.56,99.5,99.54,2720.0,89.5744,89.5924,89.5384,89.5744,2720.0
2018-01-31 12:25:00,99.59,99.59,99.51,99.54,12604.0,89.6194,89.6194,89.5474,89.5744,12604.0
2018-01-31 12:30:00,99.54,99.72,99.53,99.71,6106.0,89.5744,89.7364,89.5654,89.7274,6106.0
2018-01-31 12:35:00,99.74,99.74,99.67,99.67,1900.0,89.7544,89.7544,89.6914,89.6914,1900.0
2018-01-31 12:40:00,99.69,99.76,99.68,99.69,2325.0,89.7094,89.7724,89.7004,89.7094,2325.0
2018-01-31 12:45:00,99.71,99.74,99.68,99.68,2636.0,89.7274,89.7544,89.7004,89.7004,2636.0
2018-01-31 12:50:00,99.7,99.71,99.68,99.69,2101.0,89.7184,89.7274,89.7004,89.7094,2101.0
2018-01-31 12:55:00,99.66,99.69,99.62,99.62,1800.0,89.6824,89.7094,89.6464,89.6464,1800.0
2018-01-31 13:00:00,99.65,99.71,99.59,99.59,4000.0,89.6734,89.7274,89.6194,89.6194,4000.0
2018-01-31 13:05:00,99.59,99.62,99.55,99.55,2310.0,89.6194,89.6464,89.5834,89.5834,2310.0
2018-01-31 13:10:00,99.54,99.56,99.48,99.48,5666.0,89.5744,89.5924,89.5204,89.5204,5666.0
2018-01-31 13:15:00,99.46,99.47,99.4,99.43,3445.0,89.5024,89.5114,89.4484,89.4754,3445.0
2018-01-31 13:20:00,99.41,99.46,99.39,99.46,1968.0,89.4574,89.5024,89.4394,89.5024,1968.0
2018-01-31 13:25:00,99.47,99.47,99.3,99.35,3934.0,89.5114,89.5114,89.3584,89.4034,3934.0
2018-01-31 13:30:00,99.36,99.36,99.32,99.34,2609.0,89.4124,89.4124,89.3764,89.3944,2609.0
2018-01-31 13:35:00,99.34,99.39,99.33,99.33,3587.0,89.3944,89.4394,89.3854,89.3854,3587.0
2018-01-31 13:40:00,99.35,99.4,99.35,99.38,2357.0,89.4034,89.4484,89.4034,89.4304,2357.0
2018-01-31 13:45:00,99.36,99.38,99.34,99.38,1197.0,89.4124,89.4304,89.3944,89.4304,1197.0
2018-01-31 13:50:00,99.36,99.42,99.35,99.39,2700.0,89.4124,89.4664,89.4034,89.4394,2700.0
2018-01-31 13:55:00,99.43,99.51,99.42,99.51,3866.0,89.4754,89.5474,89.4664,89.5474,3866.0
2018-01-31 14:00:00,99.53,99.62,99.25,99.29,7554.0,89.5654,89.6464,89.3134,89.3494,7554.0
2018-01-31 14:05:00,99.31,99.37,99.26,99.35,3950.0,89.3674,89.4214,89.3224,89.4034,3950.0
2018-01-31 14:10:00,99.38,99.42,99.2,99.23,7533.0,89.4304,89.4664,89.2684,89.2954,7533.0
2018-01-31 14:15:00,99.2,99.26,99.15,99.21,6325.0,89.2684,89.3224,89.2235,89.2774,6325.0
2018-01-31 14:20:00,99.2,99.22,98.97,98.97,8511.0,89.2684,89.2864,89.0615,89.0615,8511.0
2018-01-31 14:25:00,99.01,99.08,99.01,99.03,2870.0,89.0975,89.1605,89.0975,89.1155,2870.0
2018-01-31 14:30:00,99.09,99.09,99.04,99.06,2931.0,89.1695,89.1695,89.1245,89.1425,2931.0
2018-01-31 14:35:00,99.04,99.04,98.96,99.02,4400.0,89.1245,89.1245,89.0525,89.1065,4400.0
2018-01-31 14:40:00,99.02,99.15,99.02,99.12,2859.0,89.1065,89.2235,89.1065,89.1965,2859.0
2018-01-31 14:45:00,99.13,99.13,98.93,98.94,2717.0,89.2055,89.2055,89.0255,89.0345,2717.0
2018-01-31 14:50:00,98.94,99.11,98.86,99.11,5038.0,89.0345,89.1875,88.9625,89.1875,5038.0
2018-01-31 14:55:00,99.11,99.21,99.09,99.21,2876.0,89.1875,89.2774,89.1695,89.2774,2876.0
2018-01-31 15:00:00,99.16,99.22,99.07,99.1,5600.0,89.2325,89.2864,89.1515,89.1785,5600.0
2018-01-31 15:05:00,99.09,99.12,99.0,99.12,7440.0,89.1695,89.1965,89.0885,89.1965,7440.0
2018-01-31 15:10:00,99.13,99.14,99.05,99.13,4916.0,89.2055,89.2145,89.1335,89.2055,4916.0
2018-01-31 15:15:00,99.11,99.13,99.02,99.1,3600.0,89.1875,89.2055,89.1065,89.1785,3600.0
2018-01-31 15:20:00,99.1,99.21,99.09,99.17,7042.0,89.1785,89.2774,89.1695,89.2415,7042.0
2018-01-31 15:25:00,99.15,99.27,99.13,99.26,11281.0,89.2235,89.3314,89.2055,89.3224,11281.0
2018-01-31 15:30:00,99.26,99.39,99.26,99.38,6990.0,89.3224,89.4394,89.3224,89.4304,6990.0
2018-01-31 15:35:00,99.36,99.42,99.3,99.39,11498.0,89.4124,89.4664,89.3584,89.4394,11498.0
2018-01-31 15:40:00,99.42,99.56,99.42,99.45,12036.0,89.4664,89.5924,89.4664,89.4934,12036.0
2018-01-31 15:45:00,99.45,99.57,99.44,99.47,14084.0,89.4934,89.6014,89.4844,89.5114,14084.0
2018-01-31 15:50:00,99.47,99.5,99.42,99.45,16927.0,89.5114,89.5384,89.4664,89.4934,16927.0
2018-01-31 15:55:00,99.43,99.49,99.4,99.45,29868.0,89.4754,89.5294,89.4484,89.4934,29868.0
2018-02-01 09:30:00,99.49,99.49,98.88,98.88,9840.0,89.5294,89.5294,88.9805,88.9805,9840.0
2018-02-01 09:35:00,99.3,99.3,98.71,98.71,6331.0,89.3584,89.3584,88.8275,88.8275,6331.0
2018-02-01 09:40:00,98.7,98.74,97.9,97.9,26940.0,88.8185,88.8545,88.0986,88.0986,26940.0
2018-02-01 09:45:00,97.91,98.12,97.68,98.12,21987.0,88.1076,88.2966,87.9006,88.2966,21987.0
2018-02-01 09:50:00,98.02,98.54,98.02,98.53,4649.0,88.2066,88.6745,88.2066,88.6655,4649.0
2018-02-01 09:55:00,98.6,98.7,98.55,98.55,3915.0,88.7285,88.8185,88.6835,88.6835,3915.0
2018-02-01 10:00:00,98.61,98.83,98.6,98.72,4699.0,88.7375,88.9355,88.7285,88.8365,4699.0
2018-02-01 10:05:00,98.7,98.78,98.42,98.55,6023.0,88.8185,88.8905,88.5665,88.6835,6023.0
2018-02-01 10:10:00,98.57,98.57,98.24,98.24,2600.0,88.7015,88.7015,88.4046,88.4046,2600.0
2018-02-01 10:15:00,98.3,98.63,98.3,98.62,5714.0,88.4586,88.7555,88.4586,88.7465,5714.0
2018-02-01 10:20:00,98.69,98.87,98.66,98.73,6922.0,88.8095,88.9715,88.7825,88.8455,6922.0
2018-02-01 10:25:00,98.71,98.77,98.59,98.72,9524.0,88.8275,88.8815,88.7195,88.8365,9524.0
2018-02-01 10:30:00,98.64,98.8,98.6,98.8,9185.0,88.7645,88.9085,88.7285,88.9085,9185.0
2018-02-01 10:35:00,98.82,98.93,98.77,98.93,5175.0,88.9265,89.0255,88.8815,89.0255,5175.0
2018-02-01 10:40:00,98.96,99.0,98.78,98.87,4600.0,89.0525,89.0885,88.8905,88.9715,4600.0
2018-02-01 10:45:00,98.87,99.0,98.82,98.87,5509.0,88.9715,89.0885,88.9265,88.9715,5509.0
2018-02-01 10:50:00,98.86,98.97,98.84,98.9,6157.0,88.9625,89.0615,88.9445,88.9985,6157.0
2018-02-01 10:55:00,98.92,98.97,98.8,98.88,4750.0,89.0165,89.0615,88.9085,88.9805,4750.0
2018-02-01 11:00:00,98.94,99.07,98.94,99.06,16601.0,89.0345,89.1515,89.0345,89.1425,16601.0
2018-02-01 11:05:00,99.01,99.23,98.95,99.23,9307.0,89.0975,89.2954,89.0435,89.2954,9307.0
2018-02-01 11:10:00,99.17,99.43,99.17,99.42,11016.0,89.2415,89.4754,89.2415,89.4664,11016.0
2018-02-01 11:15:00,99.43,99.43,99.16,99.2,16821.0,89.4754,89.4754,89.2325,89.2684,16821.0
2018-02-01 11:20:00,99.21,99.21,99.09,99.18,5100.0,89.2774,89.2774,89.1695,89.2505,5100.0
2018-02-01 11:25:00,99.18,99.33,99.18,99.26,4261.0,89.2505,89.3854,89.2505,89.3224,4261.0
2018-02-01 11:30:00,99.31,99.44,99.29,99.44,4669.0,89.3674,89.4844,89.3494,89.4844,4669.0
2018-02-01 11:35:00,99.41,99.75,99.4,99.75,6181.0,89.4574,89.7634,89.4484,89.7634,6181.0
2018-02-01 11:40:00,99.72,99.98,99.7,99.85,13445.0,89.7364,89.9704,89.7184,89.8534,13445.0
2018-02-01 11:45:00,99.85,99.94,99.74,99.76,9851.0,89.8534,89.9344,89.7544,89.7724,9851.0
2018-02-01 11:50:00,99.8,99.83,99.6,99.6,9297.0,89.8084,89.8354,89.6284,89.6284,9297.0
2018-02-01 11:55:00,99.6,99.76,99.6,99.72,6917.0,89.6284,89.7724,89.6284,89.7364,6917.0
2018-02-01 12:00:00,99.75,99.77,99.55,99.62,4564.0,89.7634,89.7814,89.5834,89.6464,4564.0
2018-02-01 12:05:00,99.61,99.62,99.52,99.52,4601.0,89.6374,89.6464,89.5564,89.5564,4601.0
2018-02-01 12:10:00,99.52,99.57,99.47,99.47,8827.0,89.5564,89.6014,89.5114,89.5114,8827.0
2018-02-01 12:15:00,99.48,99.61,99.48,99.61,4751.0,89.5204,89.6374,89.5204,89.6374,4751.0
2018-02-01 12:20:00,99.58,99.61,99.49,99.49,5049.0,89.6104,89.6374,89.5294,89.5294,5049.0
2018-02-01 12:25:00,99.49,99.5,99.43,99.43,4767.0,89.5294,89.5384,89.4754,89.4754,4767.0
2018-02-01 12:30:00,99.44,99.47,99.42,99.42,4031.0,89.4844,89.5114,89.4664,89.4664,4031.0
2018-02-01 12:35:00,99.45,99.45,99.18,99.18,15637.0,89.4934,89.4934,89.2505,89.2505,15637.0
2018-02-01 12:40:00,99.19,99.19,99.11,99.15,5949.0,89.2594,89.2594,89.1875,89.2235,5949.0
2018-02-01 12:45:00,99.17,99.3,99.14,99.25,5543.0,89.2415,89.3584,89.2145,89.3134,5543.0
2018-02-01 12:50:00,99.24,99.28,99.22,99.24,3010.0,89.3044,89.3404,89.2864,89.3044,3010.0
2018-02-01 12:55:00,99.25,99.31,99.22,99.27,3946.0,89.3134,89.3674,89.2864,89.3314,3946.0
2018-02-01 13:00:00,99.27,99.36,99.19,99.32,7454.0,89.3314,89.4124,89.2594,89.3764,7454.0
2018-02-01 13:05:00,99.35,99.37,99.31,99.34,3858.0,89.4034,89.4214,89.3674,89.3944,3858.0
2018-02-01 13:10:00,99.34,99.34,99.22,99.23,6500.0,89.3944,89.3944,89.2864,89.2954,6500.0
2018-02-01 13:15:00,99.21,99.34,99.2,99.34,3225.0,89.2774,89.3944,89.2684,89.3944,3225.0
2018-02-01 13:20:00,99.32,99.35,99.24,99.35,6918.0,89.3764,89.4034,89.3044,89.4034,6918.0
2018-02-01 13:25:00,99.32,99.47,99.32,99.43,28824.0,89.3764,89.5114,89.3764,89.4754,28824.0
2018-02-01 13:30:00,99.42,99.43,99.29,99.29,3200.0,89.4664,89.4754,89.3494,89.3494,3200.0
2018-02-01 13:35:00,99.28,99.36,99.27,99.28,16272.0,89.3404,89.4124,89.3314,89.3404,16272.0
2018-02-01 13:40:00,99.27,99.36,99.08,99.19,6259.0,89.3314,89.4124,89.1605,89.2594,6259.0
2018-02-01 13:45:00,99.25,99.25,99.19,99.22,2191.0,89.3134,89.3134,89.2594,89.2864,2191.0
2018-02-01 13:50:00,99.23,99.26,99.15,99.15,3414.0,89.2954,89.3224,89.2235,89.2235,3414.0
2018-02-01 13:55:00,99.16,99.2,99.02,99.03,12656.0,89.2325,89.2684,89.1065,89.1155,12656.0
2018-02-01 14:00:00,99.01,99.08,98.99,99.06,7409.0,89.0975,89.1605,89.0795,89.1425,7409.0
2018-02-01 14:05:00,99.01,99.04,98.98,98.99,4896.0,89.0975,89.1245,89.0705,89.0795,4896.0
2018-02-01 14:10:00,98.99,99.0,98.89,98.91,6981.0,89.0795,89.0885,88.9895,89.0075,6981.0
2018-02-01 14:15:00,98.88,98.92,98.62,98.62,11879.0,88.9805,89.0165,88.7465,88.7465,11879.0
2018-02-01 14:20:00,98.58,98.62,98.15,98.32,29009.0,88.7105,88.7465,88.3236,88.4766,29009.0
2018-02-01 14:25:00,98.3,98.3,97.89,98.0,35392.0,88.4586,88.4586,88.0896,88.1886,35392.0
2018-02-01 14:30:00,98.01,98.29,97.94,98.21,25696.0,88.1976,88.4496,88.1346,88.3776,25696.0
2018-02-01 14:35:00,98.13,98.66,98.09,98.37,23919.0,88.3056,88.7825,88.2696,88.5215,23919.0
2018-02-01 14:40:00,98.39,98.62,98.33,98.41,14850.0,88.5395,88.7465,88.4855,88.5575,14850.0
2018-02-01 14:45:00,98.43,98.58,98.29,98.47,13941.0,88.5755,88.7105,88.4496,88.6115,13941.0
2018-02-01 14:50:00,98.43,98.47,98.29,98.32,11842.0,88.5755,88.6115,88.4496,88.4766,11842.0
2018-02-01 14:55:00,98.35,98.64,98.33,98.39,13400.0,88.5035,88.7645,88.4855,88.5395,13400.0
2018-02-01 15:00:00,98.41,98.62,98.36,98.45,14552.0,88.5575,88.7465,88.5125,88.5935,14552.0
2018-02-01 15:05:00,98.45,98.71,98.38,98.66,8926.0,88.5935,88.8275,88.5305,88.7825,8926.0
2018-02-01 15:10:00,98.67,98.69,98.6,98.61,9249.0,88.7915,88.8095,88.7285,88.7375,9249.0
2018-02-01 15:15:00,98.63,98.66,98.49,98.59,20658.0,88.7555,88.7825,88.6295,88.7195,20658.0
2018-02-01 15:20:00,98.57,98.65,98.37,98.41,39514.0,88.7015,88.7735,88.5215,88.5575,39514.0
2018-02-01 15:25:00,98.44,98.63,98.4,98.47,38337.0,88.5845,88.7555,88.5485,88.6115,38337.0
2018-02-01 15:30:00,98.43,98.66,98.34,98.57,32381.0,88.5755,88.7825,88.4945,88.7015,32381.0
2018-02-01 15:35:00,98.58,98.73,98.49,98.73,22926.0,88.7105,88.8455,88.6295,88.8455,22926.0
2018-02-01 15:40:00,98.69,98.94,98.61,98.74,23017.0,88.8095,89.0345,88.7375,88.8545,23017.0
2018-02-01 15:45:00,98.75,99.05,98.73,98.93,35885.0,88.8635,89.1335,88.8455,89.0255,35885.0
2018-02-01 15:50:00,98.93,99.12,98.76,98.88,51955.0,89.0255,89.1965,88.8725,88.9805,51955.0
2018-02-01 15:55:00,98.88,99.11,98.59,99.1,70082.0,88.9805,89.1875,88.7195,89.1785,70082.0
2018-02-02 09:30:00,100.55,104.0,100.55,103.81,105701.0,90.4833,93.5879,90.4833,93.4169,105701.0
2018-02-02 09:35:00,103.65,103.99,102.63,103.78,56797.0,93.2729,93.5789,92.355,93.3899,56797.0
2018-02-02 09:40:00,103.73,105.54,103.66,105.52,95303.0,93.3449,94.9737,93.2819,94.9557,95303.0
2018-02-02 09:45:00,105.37,107.78,105.37,106.99,117757.0,94.8207,96.9894,94.8207,96.2785,117757.0
2018-02-02 09:50:00,107.15,107.17,105.87,105.94,60295.0,96.4225,96.4405,95.2707,95.3337,60295.0
2018-02-02 09:55:00,105.88,106.45,105.87,106.17,107876.0,95.2797,95.7926,95.2707,95.5406,107876.0
2018-02-02 10:00:00,106.21,106.21,105.77,105.96,57213.0,95.5766,95.5766,95.1807,95.3517,57213.0
2018-02-02 10:05:00,105.88,106.0,105.48,105.65,53009.0,95.2797,95.3877,94.9197,95.0727,53009.0
2018-02-02 10:10:00,105.69,105.86,105.41,105.79,70468.0,95.1087,95.2617,94.8567,95.1987,70468.0
2018-02-02 10:15:00,105.84,105.88,105.22,105.37,63155.0,95.2437,95.2797,94.6857,94.8207,63155.0
2018-02-02 10:20:00,105.41,105.75,105.33,105.65,48016.0,94.8567,95.1627,94.7847,95.0727,48016.0
2018-02-02 10:25:00,105.7,105.71,105.09,105.37,87000.0,95.1177,95.1267,94.5688,94.8207,87000.0
2018-02-02 10:30:00,105.36,105.37,104.11,104.29,51877.0,94.8117,94.8207,93.6869,93.8489,51877.0
2018-02-02 10:35:00,104.31,105.12,103.94,105.0,75567.0,93.8669,94.5958,93.5339,94.4878,75567.0
2018-02-02 10:40:00,104.97,105.24,104.84,105.07,47282.0,94.4608,94.7037,94.3438,94.5508,47282.0
2018-02-02 10:45:00,105.02,105.14,104.63,104.74,38112.0,94.5058,94.6138,94.1548,94.2538,38112.0
2018-02-02 10:50:00,104.71,105.39,104.45,105.34,58675.0,94.2268,94.8387,93.9928,94.7937,58675.0
2018-02-02 10:55:00,105.26,105.65,105.2,105.56,40781.0,94.7217,95.0727,94.6677,94.9917,40781.0
2018-02-02 11:00:00,105.56,105.99,105.51,105.82,49402.0,94.9917,95.3787,94.9467,95.2257,49402.0
2018-02-02 11:05:00,105.84,106.24,105.84,106.22,50321.0,95.2437,95.6036,95.2437,95.5856,50321.0
2018-02-02 11:10:00,106.24,106.49,106.22,106.33,54415.0,95.6036,95.8286,95.5856,95.6846,54415.0
2018-02-02 11:15:00,106.29,106.45,105.88,105.88,48856.0,95.6486,95.7926,95.2797,95.2797,48856.0
2018-02-02 11:20:00,105.9,106.3,105.49,105.81,32598.0,95.2977,95.6576,94.9287,95.2167,32598.0
2018-02-02 11:25:00,105.98,106.23,105.92,106.09,16598.0,95.3697,95.5946,95.3157,95.4686,16598.0
2018-02-02 11:30:00,106.13,106.18,105.84,105.97,25593.0,95.5046,95.5496,95.2437,95.3607,25593.0
2018-02-02 11:35:00,105.98,106.13,105.82,105.95,30584.0,95.3697,95.5046,95.2257,95.3427,30584.0
2018-02-02 11:40:00,106.04,106.14,105.98,106.02,19959.0,95.4237,95.5136,95.3697,95.4057,19959.0
2018-02-02 11:45:00,106.05,106.09,105.88,105.92,18040.0,95.4327,95.4686,95.2797,95.3157,18040.0
2018-02-02 11:50:00,105.97,106.04,105.92,105.95,26362.0,95.3607,95.4237,95.3157,95.3427,26362.0
2018-02-02 11:55:00,105.92,105.95,105.07,105.07,36841.0,95.3157,95.3427,94.5508,94.5508,36841.0
2018-02-02 12:00:00,105.11,105.11,104.43,104.6,40969.0,94.5868,94.5868,93.9748,94.1278,40969.0
2018-02-02 12:05:00,104.61,104.81,104.27,104.76,55152.0,94.1368,94.3168,93.8309,94.2718,55152.0
2018-02-02 12:10:00,104.72,104.95,104.72,104.95,32356.0,94.2358,94.4428,94.2358,94.4428,32356.0
2018-02-02 12:15:00,104.94,105.24,104.93,105.22,21347.0,94.4338,94.7037,94.4248,94.6857,21347.0
2018-02-02 12:20:00,105.21,105.35,105.18,105.3,12664.0,94.6767,94.8027,94.6498,94.7577,12664.0
2018-02-02 12:25:00,105.33,105.39,105.23,105.34,43192.0,94.7847,94.8387,94.6947,94.7937,43192.0
2018-02-02 12:30:00,105.35,105.88,105.19,105.81,30701.0,94.8027,95.2797,94.6588,95.2167,30701.0
2018-02-02 12:35:00,105.81,105.91,105.61,105.8,66039.0,95.2167,95.3067,95.0367,95.2077,66039.0
2018-02-02 12:40:00,105.78,105.91,105.56,105.82,103967.0,95.1897,95.3067,94.9917,95.2257,103967.0
2018-02-02 12:45:00,105.8,106.31,105.7,106.31,41869.0,95.2077,95.6666,95.1177,95.6666,41869.0
2018-02-02 12:50:00,106.25,106.4,106.19,106.33,17303.0,95.6126,95.7476,95.5586,95.6846,17303.0
2018-02-02 12:55:00,106.34,106.4,106.07,106.24,49215.0,95.6936,95.7476,95.4506,95.6036,49215.0
2018-02-02 13:00:00,106.23,106.33,106.15,106.31,13076.0,95.5946,95.6846,95.5226,95.6666,13076.0
2018-02-02 13:05:00,106.34,106.49,106.17,106.17,18039.0,95.6936,95.8286,95.5406,95.5406,18039.0
2018-02-02 13:10:00,106.25,106.38,106.17,106.24,12589.0,95.6126,95.7296,95.5406,95.6036,12589.0
2018-02-02 13:15:00,106.24,106.24,105.49,105.56,23526.0,95.6036,95.6036,94.9287,94.9917,23526.0
2018-02-02 13:20:00,105.61,105.71,104.93,104.94,17875.0,95.0367,95.1267,94.4248,94.4338,17875.0
2018-02-02 13:25:00,105.04,105.35,104.94,105.27,27327.0,94.5238,94.8027,94.4338,94.7307,27327.0
2018-02-02 13:30:00,105.26,106.13,105.25,106.13,12292.0,94.7217,95.5046,94.7127,95.5046,12292.0
2018-02-02 13:35:00,106.14,106.2,105.87,105.87,17463.0,95.5136,95.5676,95.2707,95.2707,17463.0
2018-02-02 13:40:00,105.88,105.9,105.45,105.6,23044.0,95.2797,95.2977,94.8927,95.0277,23044.0
2018-02-02 13:45:00,105.56,105.7,105.25,105.25,31511.0,94.9917,95.1177,94.7127,94.7127,31511.0
2018-02-02 13:50:00,105.12,105.58,104.9,105.58,50085.0,94.5958,95.0097,94.3978,95.0097,50085.0
2018-02-02 13:55:00,105.55,105.97,105.43,105.64,17820.0,94.9827,95.3607,94.8747,95.0637,17820.0
2018-02-02 14:00:00,105.6,105.61,104.94,105.15,26204.0,95.0277,95.0367,94.4338,94.6228,26204.0
2018-02-02 14:05:00,105.13,105.43,105.07,105.15,18211.0,94.6048,94.8747,94.5508,94.6228,18211.0
2018-02-02 14:10:00,105.27,105.62,105.07,105.59,14150.0,94.7307,95.0457,94.5508,95.0187,14150.0
2018-02-02 14:15:00,105.59,105.79,105.27,105.48,31856.0,95.0187,95.1987,94.7307,94.9197,31856.0
2018-02-02 14:20:00,105.5,105.56,105.18,105.37,15730.0,94.9377,94.9917,94.6498,94.8207,15730.0
2018-02-02 14:25:00,105.4,105.45,104.97,105.2,33277.0,94.8477,94.8927,94.4608,94.6677,33277.0
2018-02-02 14:30:00,105.09,105.35,104.98,105.05,25723.0,94.5688,94.8027,94.4698,94.5328,25723.0
2018-02-02 14:35:00,105.13,105.3,104.87,105.0,89974.0,94.6048,94.7577,94.3708,94.4878,89974.0
2018-02-02 14:40:00,104.96,105.33,104.71,105.29,29308.0,94.4518,94.7847,94.2268,94.7487,29308.0
2018-02-02 14:45:00,105.28,105.29,104.85,104.94,40467.0,94.7397,94.7487,94.3528,94.4338,40467.0
2018-02-02 14:50:00,104.9,105.06,104.83,105.0,25932.0,94.3978,94.5418,94.3348,94.4878,25932.0
2018-02-02 14:55:00,105.01,105.07,104.82,104.97,24160.0,94.4968,94.5508,94.3258,94.4608,24160.0
2018-02-02 15:00:00,104.93,105.08,104.81,104.92,75548.0,94.4248,94.5598,94.3168,94.4158,75548.0
2018-02-02 15:05:00,104.92,104.99,104.68,104.8,27942.0,94.4158,94.4788,94.1998,94.3078,27942.0
2018-02-02 15:10:00,104.75,105.01,104.75,104.92,28850.0,94.2628,94.4968,94.2628,94.4158,28850.0
2018-02-02 15:15:00,104.92,105.07,104.83,104.83,38958.0,94.4158,94.5508,94.3348,94.3348,38958.0
2018-02-02 15:20:00,104.85,104.96,104.8,104.8,39438.0,94.3528,94.4518,94.3078,94.3078,39438.0
2018-02-02 15:25:00,104.79,104.93,104.61,104.61,43135.0,94.2988,94.4248,94.1368,94.1368,43135.0
2018-02-02 15:30:00,104.59,104.67,104.38,104.39,63259.0,94.1188,94.1908,93.9298,93.9388,63259.0
2018-02-02 15:35:00,104.39,104.63,104.39,104.42,43624.0,93.9388,94.1548,93.9388,93.9658,43624.0
2018-02-02 15:40:00,104.42,104.6,104.37,104.45,75334.0,93.9658,94.1278,93.9208,93.9928,75334.0
2018-02-02 15:45:00,104.43,104.56,104.32,104.51,69582.0,93.9748,94.0918,93.8759,94.0468,69582.0
2018-02-02 15:50:00,104.52,104.56,104.13,104.22,140650.0,94.0558,94.0918,93.7049,93.7859,140650.0
2018-02-02 15:55:00,104.21,104.68,104.1,104.16,218235.0,93.7769,94.1998,93.6779,93.7319,218235.0
2018-02-05 09:30:00,103.55,104.81,103.5,104.41,49926.0,93.1829,94.3168,93.1379,93.9568,49926.0
2018-02-05 09:35:00,104.22,104.88,104.03,104.45,24305.0,93.7859,94.3798,93.6149,93.9928,24305.0
2018-02-05 09:40:00,104.59,105.58,104.58,105.21,26397.0,94.1188,95.0097,94.1098,94.6767,26397.0
2018-02-05 09:45:00,105.2,105.41,104.98,105.16,20805.0,94.6677,94.8567,94.4698,94.6318,20805.0
2018-02-05 09:50:00,105.25,105.97,105.25,105.91,44225.0,94.7127,95.3607,94.7127,95.3067,44225.0
2018-02-05 09:55:00,105.92,106.0,105.28,105.28,20989.0,95.3157,95.3877,94.7397,94.7397,20989.0
2018-02-05 10:00:00,105.34,105.34,105.11,105.17,21879.0,94.7937,94.7937,94.5868,94.6408,21879.0
2018-02-05 10:05:00,105.17,105.43,105.16,105.33,20828.0,94.6408,94.8747,94.6318,94.7847,20828.0
2018-02-05 10:10:00,105.44,105.57,105.32,105.57,124921.0,94.8837,95.0007,94.7757,95.0007,124921.0
2018-02-05 10:15:00,105.55,105.75,105.53,105.74,13020.0,94.9827,95.1627,94.9647,95.1537,13020.0
2018-02-05 10:20:00,105.67,105.7,105.31,105.34,12995.0,95.0907,95.1177,94.7667,94.7937,12995.0
2018-02-05 10:25:00,105.34,105.38,105.1,105.11,14851.0,94.7937,94.8297,94.5778,94.5868,14851.0
2018-02-05 10:30:00,105.16,105.19,104.76,105.17,24140.0,94.6318,94.6588,94.2718,94.6408,24140.0
2018-02-05 10:35:00,105.17,105.39,105.14,105.31,14580.0,94.6408,94.8387,94.6138,94.7667,14580.0
2018-02-05 10:40:00,105.28,105.48,105.25,105.41,21272.0,94.7397,94.9197,94.7127,94.8567,21272.0
2018-02-05 10:45:00,105.39,105.61,105.37,105.59,33492.0,94.8387,95.0367,94.8207,95.0187,33492.0
2018-02-05 10:50:00,105.58,105.58,105.25,105.28,22368.0,95.0097,95.0097,94.7127,94.7397,22368.0
2018-02-05 10:55:00,105.28,105.54,105.27,105.37,13916.0,94.7397,94.9737,94.7307,94.8207,13916.0
2018-02-05 11:00:00,105.39,105.48,105.2,105.26,10446.0,94.8387,94.9197,94.6677,94.7217,10446.0
2018-02-05 11:05:00,105.27,105.31,105.22,105.26,12897.0,94.7307,94.7667,94.6857,94.7217,12897.0
2018-02-05 11:10:00,105.26,105.47,105.22,105.43,24475.0,94.7217,94.9107,94.6857,94.8747,24475.0
2018-02-05 11:15:00,105.33,105.55,105.27,105.52,7766.0,94.7847,94.9827,94.7307,94.9557,7766.0
2018-02-05 11:20:00,105.5,105.52,105.37,105.39,16037.0,94.9377,94.9557,94.8207,94.8387,16037.0
2018-02-05 11:25:00,105.4,105.66,105.37,105.58,17567.0,94.8477,95.0817,94.8207,95.0097,17567.0
2018-02-05 11:30:00,105.57,105.57,105.42,105.47,13986.0,95.0007,95.0007,94.8657,94.9107,13986.0
2018-02-05 11:35:00,105.49,105.5,105.28,105.33,10187.0,94.9287,94.9377,94.7397,94.7847,10187.0
2018-02-05 11:40:00,105.31,105.39,105.22,105.32,13680.0,94.7667,94.8387,94.6857,94.7757,13680.0
2018-02-05 11:45:00,105.34,105.35,105.21,105.21,7796.0,94.7937,94.8027,94.6767,94.6767,7796.0
2018-02-05 11:50:00,105.21,105.23,105.06,105.1,10322.0,94.6767,94.6947,94.5418,94.5778,10322.0
2018-02-05 11:55:00,105.09,105.22,105.08,105.18,52287.0,94.5688,94.6857,94.5598,94.6498,52287.0
2018-02-05 12:00:00,105.18,105.19,104.99,105.03,22804.0,94.6498,94.6588,94.4788,94.5148,22804.0
2018-02-05 12:05:00,104.98,105.04,104.93,104.94,9685.0,94.4698,94.5238,94.4248,94.4338,9685.0
2018-02-05 12:10:00,104.93,104.99,104.86,104.89,10852.0,94.4248,94.4788,94.3618,94.3888,10852.0
2018-02-05 12:15:00,104.87,104.87,104.5,104.61,15158.0,94.3708,94.3708,94.0378,94.1368,15158.0
2018-02-05 12:20:00,104.57,104.59,104.29,104.39,17657.0,94.1008,94.1188,93.8489,93.9388,17657.0
2018-02-05 12:25:00,104.42,104.74,104.42,104.73,30118.0,93.9658,94.2538,93.9658,94.2448,30118.0
2018-02-05 12:30:00,104.71,104.91,104.67,104.83,14414.0,94.2268,94.4068,94.1908,94.3348,14414.0
2018-02-05 12:35:00,104.85,104.85,104.59,104.6,13522.0,94.3528,94.3528,94.1188,94.1278,13522.0
2018-02-05 12:40:00,104.63,104.72,104.53,104.71,14812.0,94.1548,94.2358,94.0648,94.2268,14812.0
2018-02-05 12:45:00,104.71,104.71,104.54,104.58,12435.0,94.2268,94.2268,94.0738,94.1098,12435.0
2018-02-05 12:50:00,104.56,104.57,104.34,104.47,24819.0,94.0918,94.1008,93.8938,94.0108,24819.0
2018-02-05 12:55:00,104.48,104.55,104.02,104.1,17285.0,94.0198,94.0828,93.6059,93.6779,17285.0
2018-02-05 13:00:00,104.07,104.24,103.87,103.91,25394.0,93.6509,93.8039,93.4709,93.5069,25394.0
2018-02-05 13:05:00,103.9,104.01,103.83,103.97,26613.0,93.4979,93.5969,93.4349,93.5609,26613.0
2018-02-05 13:10:00,103.97,104.05,103.71,104.0,16785.0,93.5609,93.6329,93.3269,93.5879,16785.0
2018-02-05 13:15:00,103.94,104.12,103.86,103.99,21237.0,93.5339,93.6959,93.4619,93.5789,21237.0
2018-02-05 13:20:00,104.0,104.09,103.9,103.98,8877.0,93.5879,93.6689,93.4979,93.5699,8877.0
2018-02-05 13:25:00,104.0,104.03,103.79,103.86,23062.0,93.5879,93.6149,93.3989,93.4619,23062.0
2018-02-05 13:30:00,103.82,103.82,103.54,103.67,22283.0,93.4259,93.4259,93.1739,93.2909,22283.0
2018-02-05 13:35:00,103.67,103.75,103.48,103.51,26805.0,93.2909,93.3629,93.1199,93.1469,26805.0
2018-02-05 13:40:00,103.5,103.64,103.48,103.6,13364.0,93.1379,93.2639,93.1199,93.2279,13364.0
2018-02-05 13:45:00,103.67,103.8,103.59,103.59,23874.0,93.2909,93.4079,93.2189,93.2189,23874.0
2018-02-05 13:50:00,103.62,103.66,103.55,103.57,23659.0,93.2459,93.2819,93.1829,93.2009,23659.0
2018-02-05 13:55:00,103.58,103.72,103.56,103.7,52441.0,93.2099,93.3359,93.1919,93.3179,52441.0
2018-02-05 14:00:00,103.7,103.7,103.64,103.64,29500.0,93.3179,93.3179,93.2639,93.2639,29500.0
2018-02-05 14:05:00,103.67,103.84,103.67,103.7,23151.0,93.2909,93.4439,93.2909,93.3179,23151.0
2018-02-05 14:10:00,103.7,103.77,103.62,103.63,8208.0,93.3179,93.3809,93.2459,93.2549,8208.0
2018-02-05 14:15:00,103.62,103.62,103.18,103.22,28245.0,93.2459,93.2459,92.85,92.886,28245.0
2018-02-05 14:20:00,103.18,103.28,103.03,103.1,36628.0,92.85,92.94,92.715,92.778,36628.0
2018-02-05 14:25:00,103.15,103.47,103.09,103.42,30097.0,92.823,93.111,92.769,93.066,30097.0
2018-02-05 14:30:00,103.38,103.48,103.21,103.27,15448.0,93.03,93.1199,92.877,92.931,15448.0
2018-02-05 14:35:00,103.31,103.37,103.17,103.29,11714.0,92.967,93.021,92.841,92.949,11714.0
2018-02-05 14:40:00,103.31,103.36,103.17,103.27,27336.0,92.967,93.012,92.841,92.931,27336.0
2018-02-05 14:45:00,103.31,103.63,103.31,103.56,14801.0,92.967,93.2549,92.967,93.1919,14801.0
2018-02-05 14:50:00,103.52,103.52,103.25,103.4,16872.0,93.1559,93.1559,92.913,93.048,16872.0
2018-02-05 14:55:00,103.36,103.51,103.01,103.05,17678.0,93.012,93.1469,92.697,92.733,17678.0
2018-02-05 15:00:00,103.03,103.14,102.81,102.82,24446.0,92.715,92.814,92.517,92.526,24446.0
2018-02-05 15:05:00,102.84,102.99,102.01,102.01,52574.0,92.544,92.679,91.7971,91.7971,52574.0
2018-02-05 15:10:00,102.02,103.07,101.99,102.92,36178.0,91.8061,92.751,91.7791,92.616,36178.0
2018-02-05 15:15:00,102.96,103.38,102.59,102.82,46715.0,92.652,93.03,92.3191,92.526,46715.0
2018-02-05 15:20:00,102.81,103.13,102.62,103.12,38087.0,92.517,92.805,92.346,92.796,38087.0
2018-02-05 15:25:00,103.12,103.36,102.86,103.3,26314.0,92.796,93.012,92.562,92.958,26314.0
2018-02-05 15:30:00,103.3,103.35,102.68,102.93,35106.0,92.958,93.003,92.4,92.625,35106.0
2018-02-05 15:35:00,102.86,102.9,102.48,102.53,32511.0,92.562,92.598,92.2201,92.2651,32511.0
2018-02-05 15:40:00,102.47,102.67,101.91,102.56,43178.0,92.2111,92.391,91.7071,92.2921,43178.0
2018-02-05 15:45:00,102.6,102.7,102.05,102.1,67283.0,92.3281,92.418,91.8331,91.8781,67283.0
2018-02-05 15:50:00,102.09,102.32,101.63,101.71,101301.0,91.8691,92.0761,91.4552,91.5272,101301.0
2018-02-05 15:55:00,101.71,102.21,101.58,101.8,191092.0,91.5272,91.9771,91.4102,91.6081,191092.0
2018-02-06 09:30:00,99.66,100.24,99.04,100.09,41896.0,89.6824,90.2043,89.1245,90.0693,41896.0
2018-02-06 09:35:00,100.23,100.9,99.92,100.69,100204.0,90.1953,90.7982,89.9164,90.6093,100204.0
2018-02-06 09:40:00,100.64,100.97,100.57,100.72,72135.0,90.5643,90.8612,90.5013,90.6363,72135.0
2018-02-06 09:45:00,100.58,101.36,100.58,101.36,35026.0,90.5103,91.2122,90.5103,91.2122,35026.0
2018-02-06 09:50:00,101.31,102.04,101.26,102.04,62621.0,91.1672,91.8241,91.1222,91.8241,62621.0
2018-02-06 09:55:00,101.88,102.0,101.21,101.33,49319.0,91.6801,91.7881,91.0772,91.1852,49319.0
2018-02-06 10:00:00,101.45,102.34,101.45,102.04,80648.0,91.2932,92.0941,91.2932,91.8241,80648.0
2018-02-06 10:05:00,102.05,102.71,102.0,102.1,51423.0,91.8331,92.427,91.7881,91.8781,51423.0
2018-02-06 10:10:00,102.08,102.62,101.92,101.99,33972.0,91.8601,92.346,91.7161,91.7791,33972.0
2018-02-06 10:15:00,101.98,101.98,101.13,101.36,21031.0,91.7701,91.7701,91.0052,91.2122,21031.0
2018-02-06 10:20:00,101.48,101.81,101.19,101.37,15310.0,91.3202,91.6171,91.0592,91.2212,15310.0
2018-02-06 10:25:00,101.29,101.71,101.22,101.27,13909.0,91.1492,91.5272,91.0862,91.1312,13909.0
2018-02-06 10:30:00,101.28,101.41,100.88,100.88,16265.0,91.1402,91.2572,90.7803,90.7803,16265.0
2018-02-06 10:35:00,100.83,101.08,100.34,101.08,37240.0,90.7353,90.9602,90.2943,90.9602,37240.0
2018-02-06 10:40:00,101.05,101.28,100.88,101.11,22362.0,90.9332,91.1402,90.7803,90.9872,22362.0
2018-02-06 10:45:00,101.19,101.51,101.18,101.41,23352.0,91.0592,91.3472,91.0502,91.2572,23352.0
2018-02-06 10:50:00,101.48,101.81,101.21,101.56,18492.0,91.3202,91.6171,91.0772,91.3922,18492.0
2018-02-06 10:55:00,101.71,101.76,101.17,101.24,23061.0,91.5272,91.5721,91.0412,91.1042,23061.0
2018-02-06 11:00:00,101.15,101.22,100.97,101.18,58234.0,91.0232,91.0862,90.8612,91.0502,58234.0
2018-02-06 11:05:00,101.09,101.33,100.8,101.12,24741.0,90.9692,91.1852,90.7083,90.9962,24741.0
2018-02-06 11:10:00,101.12,101.17,100.55,100.65,28874.0,90.9962,91.0412,90.4833,90.5733,28874.0
2018-02-06 11:15:00,100.61,100.83,100.43,100.54,26670.0,90.5373,90.7353,90.3753,90.4743,26670.0
2018-02-06 11:20:00,100.5,100.56,100.08,100.11,27293.0,90.4383,90.4923,90.0603,90.0873,27293.0
2018-02-06 11:25:00,100.14,100.16,99.69,99.76,42956.0,90.1143,90.1323,89.7094,89.7724,42956.0
2018-02-06 11:30:00,99.75,99.92,99.65,99.75,38751.0,89.7634,89.9164,89.6734,89.7634,38751.0
2018-02-06 11:35:00,99.75,99.94,99.64,99.84,15213.0,89.7634,89.9344,89.6644,89.8444,15213.0
2018-02-06 11:40:00,99.85,100.38,99.85,100.25,16738.0,89.8534,90.3303,89.8534,90.2133,16738.0
2018-02-06 11:45:00,100.25,100.55,100.16,100.39,16317.0,90.2133,90.4833,90.1323,90.3393,16317.0
2018-02-06 11:50:00,100.48,100.66,100.42,100.52,87451.0,90.4203,90.5823,90.3663,90.4563,87451.0
2018-02-06 11:55:00,100.53,100.66,100.32,100.34,15572.0,90.4653,90.5823,90.2763,90.2943,15572.0
2018-02-06 12:00:00,100.38,100.55,100.21,100.28,50554.0,90.3303,90.4833,90.1773,90.2403,50554.0
2018-02-06 12:05:00,100.21,100.42,100.16,100.33,66934.0,90.1773,90.3663,90.1323,90.2853,66934.0
2018-02-06 12:10:00,100.3,100.35,100.1,100.3,23310.0,90.2583,90.3033,90.0783,90.2583,23310.0
2018-02-06 12:15:00,100.36,100.64,100.31,100.39,21459.0,90.3123,90.5643,90.2673,90.3393,21459.0
2018-02-06 12:20:00,100.42,100.52,100.25,100.36,20245.0,90.3663,90.4563,90.2133,90.3123,20245.0
2018-02-06 12:25:00,100.4,100.95,100.28,100.91,12220.0,90.3483,90.8432,90.2403,90.8072,12220.0
2018-02-06 12:30:00,100.9,100.99,100.6,100.63,25719.0,90.7982,90.8792,90.5283,90.5553,25719.0
2018-02-06 12:35:00,100.67,100.83,100.56,100.83,39192.0,90.5913,90.7353,90.4923,90.7353,39192.0
2018-02-06 12:40:00,100.83,100.84,100.59,100.59,53492.0,90.7353,90.7443,90.5193,90.5193,53492.0
2018-02-06 12:45:00,100.59,100.67,100.35,100.56,16347.0,90.5193,90.5913,90.3033,90.4923,16347.0
2018-02-06 12:50:00,100.61,100.68,100.44,100.58,18880.0,90.5373,90.6003,90.3843,90.5103,18880.0
2018-02-06 12:55:00,100.58,100.8,100.5,100.76,14644.0,90.5103,90.7083,90.4383,90.6723,14644.0
2018-02-06 13:00:00,100.73,100.73,100.26,100.29,17723.0,90.6453,90.6453,90.2223,90.2493,17723.0
2018-02-06 13:05:00,100.38,100.42,100.17,100.2,17152.0,90.3303,90.3663,90.1413,90.1683,17152.0
2018-02-06 13:10:00,100.2,100.68,100.12,100.63,13877.0,90.1683,90.6003,90.0963,90.5553,13877.0
2018-02-06 13:15:00,100.58,100.59,100.3,100.51,14708.0,90.5103,90.5193,90.2583,90.4473,14708.0
2018-02-06 13:20:00,100.58,100.6,100.42,100.6,9234.0,90.5103,90.5283,90.3663,90.5283,9234.0
2018-02-06 13:25:00,100.6,100.69,100.56,100.69,7306.0,90.5283,90.6093,90.4923,90.6093,7306.0
2018-02-06 13:30:00,100.64,100.64,100.21,100.35,12908.0,90.5643,90.5643,90.1773,90.3033,12908.0
2018-02-06 13:35:00,100.35,100.56,100.3,100.45,10131.0,90.3033,90.4923,90.2583,90.3933,10131.0
2018-02-06 13:40:00,100.49,100.54,100.32,100.53,9917.0,90.4293,90.4743,90.2763,90.4653,9917.0
2018-02-06 13:45:00,100.49,100.72,100.38,100.57,12262.0,90.4293,90.6363,90.3303,90.5013,12262.0
2018-02-06 13:50:00,100.48,100.51,100.27,100.39,13628.0,90.4203,90.4473,90.2313,90.3393,13628.0
2018-02-06 13:55:00,100.38,100.44,100.17,100.2,16714.0,90.3303,90.3843,90.1413,90.1683,16714.0
2018-02-06 14:00:00,100.14,100.2,99.95,100.02,17182.0,90.1143,90.1683,89.9434,90.0064,17182.0
2018-02-06 14:05:00,100.09,100.1,99.78,99.79,19706.0,90.0693,90.0783,89.7904,89.7994,19706.0
2018-02-06 14:10:00,99.83,100.26,99.79,100.13,28397.0,89.8354,90.2223,89.7994,90.1053,28397.0
2018-02-06 14:15:00,100.13,100.16,99.84,99.84,27747.0,90.1053,90.1323,89.8444,89.8444,27747.0
2018-02-06 14:20:00,99.88,100.03,99.72,99.94,77724.0,89.8804,90.0154,89.7364,89.9344,77724.0
2018-02-06 14:25:00,99.91,100.23,99.85,100.17,19224.0,89.9074,90.1953,89.8534,90.1413,19224.0
2018-02-06 14:30:00,100.17,100.33,100.08,100.33,37091.0,90.1413,90.2853,90.0603,90.2853,37091.0
2018-02-06 14:35:00,100.34,100.68,100.33,100.46,20637.0,90.2943,90.6003,90.2853,90.4023,20637.0
2018-02-06 14:40:00,100.46,100.85,100.44,100.85,11957.0,90.4023,90.7533,90.3843,90.7533,11957.0
2018-02-06 14:45:00,100.87,101.2,100.77,101.2,16765.0,90.7713,91.0682,90.6813,91.0682,16765.0
2018-02-06 14:50:00,101.21,101.4,101.02,101.4,16126.0,91.0772,91.2482,90.9062,91.2482,16126.0
2018-02-06 14:55:00,101.41,101.82,101.34,101.77,21010.0,91.2572,91.6261,91.1942,91.5811,21010.0
2018-02-06 15:00:00,101.77,102.09,101.64,102.09,35553.0,91.5811,91.8691,91.4642,91.8691,35553.0
2018-02-06 15:05:00,102.03,102.65,102.03,102.64,28360.0,91.8151,92.373,91.8151,92.364,28360.0
2018-02-06 15:10:00,102.69,102.69,102.27,102.32,24267.0,92.409,92.409,92.0311,92.0761,24267.0
2018-02-06 15:15:00,102.32,102.44,102.09,102.17,28234.0,92.0761,92.1841,91.8691,91.9411,28234.0
2018-02-06 15:20:00,102.21,102.48,102.11,102.2,29107.0,91.9771,92.2201,91.8871,91.9681,29107.0
2018-02-06 15:25:00,102.16,102.59,102.16,102.58,24097.0,91.9321,92.3191,91.9321,92.3101,24097.0
2018-02-06 15:30:00,102.6,102.77,102.24,102.7,31170.0,92.3281,92.481,92.0041,92.418,31170.0
2018-02-06 15:35:00,102.66,102.98,102.57,102.98,29959.0,92.382,92.67,92.3011,92.67,29959.0
2018-02-06 15:40:00,103.0,103.18,102.94,102.94,46432.0,92.688,92.85,92.634,92.634,46432.0
2018-02-06 15:45:00,102.93,102.99,102.58,102.6,51288.0,92.625,92.679,92.3101,92.3281,51288.0
2018-02-06 15:50:00,102.64,102.8,102.52,102.66,62633.0,92.364,92.508,92.2561,92.382,62633.0
2018-02-06 15:55:00,102.68,102.88,102.44,102.76,103919.0,92.4,92.58,92.1841,92.472,103919.0
2018-02-07 09:30:00,102.78,102.96,102.34,102.78,24470.0,92.49,92.652,92.0941,92.49,24470.0
2018-02-07 09:35:00,102.78,103.63,102.78,103.53,7127.0,92.49,93.2549,92.49,93.1649,7127.0
2018-02-07 09:40:00,103.46,104.15,103.42,103.94,16538.0,93.102,93.7229,93.066,93.5339,16538.0
2018-02-07 09:45:00,103.93,104.07,103.28,103.28,9806.0,93.5249,93.6509,92.94,92.94,9806.0
2018-02-07 09:50:00,103.32,103.98,103.32,103.98,5700.0,92.976,93.5699,92.976,93.5699,5700.0
2018-02-07 09:55:00,103.91,104.01,103.63,103.63,13013.0,93.5069,93.5969,93.2549,93.2549,13013.0
2018-02-07 10:00:00,103.72,103.74,103.47,103.7,8612.0,93.3359,93.3539,93.111,93.3179,8612.0
2018-02-07 10:05:00,103.75,104.11,103.74,104.06,12949.0,93.3629,93.6869,93.3539,93.6419,12949.0
2018-02-07 10:10:00,104.01,104.16,103.99,104.1,16709.0,93.5969,93.7319,93.5789,93.6779,16709.0
2018-02-07 10:15:00,104.08,104.13,103.1,103.39,471305.0,93.6599,93.7049,92.778,93.039,471305.0
2018-02-07 10:20:00,103.47,103.52,102.98,103.22,28397.0,93.111,93.1559,92.67,92.886,28397.0
2018-02-07 10:25:00,103.2,103.55,103.19,103.41,11654.0,92.868,93.1829,92.859,93.057,11654.0
2018-02-07 10:30:00,103.55,103.57,103.35,103.52,7895.0,93.1829,93.2009,93.003,93.1559,7895.0
2018-02-07 10:35:00,103.55,103.68,103.49,103.68,6849.0,93.1829,93.2999,93.1289,93.2999,6849.0
2018-02-07 10:40:00,103.7,103.78,103.46,103.51,11375.0,93.3179,93.3899,93.102,93.1469,11375.0
2018-02-07 10:45:00,103.53,103.68,103.46,103.65,13666.0,93.1649,93.2999,93.102,93.2729,13666.0
2018-02-07 10:50:00,103.67,103.91,103.58,103.78,21784.0,93.2909,93.5069,93.2099,93.3899,21784.0
2018-02-07 10:55:00,103.81,103.88,103.72,103.73,21894.0,93.4169,93.4799,93.3359,93.3449,21894.0
2018-02-07 11:00:00,103.75,103.9,103.75,103.79,29399.0,93.3629,93.4979,93.3629,93.3989,29399.0
2018-02-07 11:05:00,103.81,103.87,103.68,103.79,34553.0,93.4169,93.4709,93.2999,93.3989,34553.0
2018-02-07 11:10:00,103.76,104.1,103.73,104.04,19635.0,93.3719,93.6779,93.3449,93.6239,19635.0
2018-02-07 11:15:00,104.08,104.16,103.85,103.85,5299.0,93.6599,93.7319,93.4529,93.4529,5299.0
2018-02-07 11:20:00,103.87,104.02,103.87,103.96,9435.0,93.4709,93.6059,93.4709,93.5519,9435.0
2018-02-07 11:25:00,104.0,104.02,103.31,103.42,20977.0,93.5879,93.6059,92.967,93.066,20977.0
2018-02-07 11:30:00,103.43,103.5,103.17,103.28,19569.0,93.075,93.1379,92.841,92.94,19569.0
2018-02-07 11:35:00,103.31,103.35,103.15,103.2,8616.0,92.967,93.003,92.823,92.868,8616.0
2018-02-07 11:40:00,103.25,103.46,103.13,103.46,8211.0,92.913,93.102,92.805,93.102,8211.0
2018-02-07 11:45:00,103.45,103.53,103.4,103.44,7004.0,93.093,93.1649,93.048,93.084,7004.0
2018-02-07 11:50:00,103.44,103.64,103.4,103.55,4581.0,93.084,93.2639,93.048,93.1829,4581.0
2018-02-07 11:55:00,103.52,103.7,103.35,103.69,6350.0,93.1559,93.3179,93.003,93.3089,6350.0
2018-02-07 12:00:00,103.67,103.77,103.32,103.41,12700.0,93.2909,93.3809,92.976,93.057,12700.0
2018-02-07 12:05:00,103.39,103.53,103.27,103.38,7659.0,93.039,93.1649,92.931,93.03,7659.0
2018-02-07 12:10:00,103.42,103.59,103.32,103.32,4700.0,93.066,93.2189,92.976,92.976,4700.0
2018-02-07 12:15:00,103.34,103.4,103.2,103.27,6600.0,92.994,93.048,92.868,92.931,6600.0
2018-02-07 12:20:00,103.3,103.31,103.13,103.22,9422.0,92.958,92.967,92.805,92.886,9422.0
2018-02-07 12:25:00,103.25,103.32,103.13,103.23,6341.0,92.913,92.976,92.805,92.895,6341.0
2018-02-07 12:30:00,103.29,103.34,103.14,103.14,5117.0,92.949,92.994,92.814,92.814,5117.0
2018-02-07 12:35:00,103.17,103.18,102.95,102.97,6717.0,92.841,92.85,92.643,92.661,6717.0
2018-02-07 12:40:00,102.99,103.09,102.99,103.06,3665.0,92.679,92.769,92.679,92.742,3665.0
2018-02-07 12:45:00,103.09,103.2,103.02,103.05,11742.0,92.769,92.868,92.706,92.733,11742.0
2018-02-07 12:50:00,103.05,103.16,103.04,103.07,6310.0,92.733,92.832,92.724,92.751,6310.0
2018-02-07 12:55:00,103.12,103.24,103.12,103.14,4300.0,92.796,92.904,92.796,92.814,4300.0
2018-02-07 13:00:00,103.17,103.33,103.0,103.17,9000.0,92.841,92.985,92.688,92.841,9000.0
2018-02-07 13:05:00,103.09,103.09,102.71,102.74,9155.0,92.769,92.769,92.427,92.454,9155.0
2018-02-07 13:10:00,102.75,102.87,102.56,102.6,13240.0,92.463,92.571,92.2921,92.3281,13240.0
2018-02-07 13:15:00,102.56,102.84,102.43,102.84,8433.0,92.2921,92.544,92.1751,92.544,8433.0
2018-02-07 13:20:00,102.87,102.89,102.57,102.79,6400.0,92.571,92.589,92.3011,92.499,6400.0
2018-02-07 13:25:00,102.83,102.91,102.56,102.91,9695.0,92.535,92.607,92.2921,92.607,9695.0
2018-02-07 13:30:00,102.86,102.93,102.79,102.86,6077.0,92.562,92.625,92.499,92.562,6077.0
2018-02-07 13:35:00,102.84,103.12,102.79,102.99,5582.0,92.544,92.796,92.499,92.679,5582.0
2018-02-07 13:40:00,102.95,103.17,102.95,103.08,5527.0,92.643,92.841,92.643,92.76,5527.0
2018-02-07 13:45:00,103.04,103.12,102.95,102.98,7200.0,92.724,92.796,92.643,92.67,7200.0
2018-02-07 13:50:00,102.91,102.98,102.8,102.89,6131.0,92.607,92.67,92.508,92.589,6131.0
2018-02-07 13:55:00,102.95,103.05,102.9,103.04,6657.0,92.643,92.733,92.598,92.724,6657.0
2018-02-07 14:00:00,102.98,102.98,102.68,102.75,9212.0,92.67,92.67,92.4,92.463,9212.0
2018-02-07 14:05:00,102.72,102.75,102.46,102.56,21600.0,92.436,92.463,92.2021,92.2921,21600.0
2018-02-07 14:10:00,102.59,102.7,102.59,102.62,22242.0,92.3191,92.418,92.3191,92.346,22242.0
2018-02-07 14:15:00,102.63,102.7,102.58,102.69,8503.0,92.355,92.418,92.3101,92.409,8503.0
2018-02-07 14:20:00,102.7,102.72,102.61,102.65,17801.0,92.418,92.436,92.3371,92.373,17801.0
2018-02-07 14:25:00,102.62,103.07,102.58,103.04,14675.0,92.346,92.751,92.3101,92.724,14675.0
2018-02-07 14:30:00,103.02,103.09,102.88,103.05,15890.0,92.706,92.769,92.58,92.733,15890.0
2018-02-07 14:35:00,103.03,103.1,102.91,102.92,15150.0,92.715,92.778,92.607,92.616,15150.0
2018-02-07 14:40:00,102.95,102.98,102.74,102.81,14864.0,92.643,92.67,92.454,92.517,14864.0
2018-02-07 14:45:00,102.84,102.86,102.52,102.55,22794.0,92.544,92.562,92.2561,92.2831,22794.0
2018-02-07 14:50:00,102.56,102.66,102.35,102.66,11539.0,92.2921,92.382,92.1031,92.382,11539.0
2018-02-07 14:55:00,102.67,102.84,102.49,102.81,10488.0,92.391,92.544,92.2291,92.517,10488.0
2018-02-07 15:00:00,102.75,102.99,102.73,102.96,14002.0,92.463,92.679,92.445,92.652,14002.0
2018-02-07 15:05:00,102.98,103.03,102.92,102.96,10107.0,92.67,92.715,92.616,92.652,10107.0
2018-02-07 15:10:00,102.9,103.2,102.9,103.19,8477.0,92.598,92.868,92.598,92.859,8477.0
2018-02-07 15:15:00,103.18,103.22,103.09,103.09,14180.0,92.85,92.886,92.769,92.769,14180.0
2018-02-07 15:20:00,103.1,103.14,103.05,103.06,41288.0,92.778,92.814,92.733,92.742,41288.0
2018-02-07 15:25:00,103.06,103.15,103.01,103.05,37748.0,92.742,92.823,92.697,92.733,37748.0
2018-02-07 15:30:00,103.09,103.13,102.92,103.09,30989.0,92.769,92.805,92.616,92.769,30989.0
2018-02-07 15:35:00,103.11,103.26,103.06,103.22,24132.0,92.787,92.922,92.742,92.886,24132.0
2018-02-07 15:40:00,103.24,103.32,103.18,103.18,25296.0,92.904,92.976,92.85,92.85,25296.0
2018-02-07 15:45:00,103.18,103.23,102.91,103.2,48398.0,92.85,92.895,92.607,92.868,48398.0
2018-02-07 15:50:00,103.15,103.19,102.89,102.99,50693.0,92.823,92.859,92.589,92.679,50693.0
2018-02-07 15:55:00,103.01,103.06,102.63,102.63,82149.0,92.697,92.742,92.355,92.355,82149.0
2018-02-08 09:30:00,102.95,102.95,102.65,102.65,16943.0,92.643,92.643,92.373,92.373,16943.0
2018-02-08 09:35:00,102.8,103.0,102.7,102.79,4881.0,92.508,92.688,92.418,92.499,4881.0
2018-02-08 09:40:00,102.73,102.82,102.51,102.82,6663.0,92.445,92.526,92.2471,92.526,6663.0
2018-02-08 09:45:00,102.61,102.61,102.12,102.28,7541.0,92.3371,92.3371,91.8961,92.0401,7541.0
2018-02-08 09:50:00,102.32,102.59,102.21,102.59,9784.0,92.0761,92.3191,91.9771,92.3191,9784.0
2018-02-08 09:55:00,102.57,102.68,102.36,102.36,13091.0,92.3011,92.4,92.1121,92.1121,13091.0
2018-02-08 10:00:00,102.31,102.5,102.12,102.28,11165.0,92.0671,92.2381,91.8961,92.0401,11165.0
2018-02-08 10:05:00,102.29,102.75,102.29,102.7,6423.0,92.0491,92.463,92.0491,92.418,6423.0
2018-02-08 10:10:00,102.71,102.71,102.4,102.51,7615.0,92.427,92.427,92.1481,92.2471,7615.0
2018-02-08 10:15:00,102.52,102.69,102.26,102.33,7100.0,92.2561,92.409,92.0221,92.0851,7100.0
2018-02-08 10:20:00,102.39,102.52,102.33,102.52,8696.0,92.1391,92.2561,92.0851,92.2561,8696.0
2018-02-08 10:25:00,102.53,102.73,102.48,102.48,7641.0,92.2651,92.445,92.2201,92.2201,7641.0
2018-02-08 10:30:00,102.58,102.68,102.48,102.64,8438.0,92.3101,92.4,92.2201,92.364,8438.0
2018-02-08 10:35:00,102.58,102.76,102.49,102.7,6000.0,92.3101,92.472,92.2291,92.418,6000.0
2018-02-08 10:40:00,102.7,102.75,102.59,102.6,8723.0,92.418,92.463,92.3191,92.3281,8723.0
2018-02-08 10:45:00,102.56,102.6,102.47,102.53,7200.0,92.2921,92.3281,92.2111,92.2651,7200.0
2018-02-08 10:50:00,102.53,102.53,102.18,102.23,6139.0,92.2651,92.2651,91.9501,91.9951,6139.0
2018-02-08 10:55:00,102.17,102.39,102.1,102.28,8637.0,91.9411,92.1391,91.8781,92.0401,8637.0
2018-02-08 11:00:00,102.27,102.3,102.19,102.23,28701.0,92.0311,92.0581,91.9591,91.9951,28701.0
2018-02-08 11:05:00,102.21,102.37,102.14,102.14,13183.0,91.9771,92.1211,91.9141,91.9141,13183.0
2018-02-08 11:10:00,102.1,102.19,101.81,101.81,12248.0,91.8781,91.9591,91.6171,91.6171,12248.0
2018-02-08 11:15:00,101.91,102.0,101.74,101.79,11928.0,91.7071,91.7881,91.5542,91.5991,11928.0
2018-02-08 11:20:00,101.87,101.91,101.01,101.11,17680.0,91.6711,91.7071,90.8972,90.9872,17680.0
2018-02-08 11:25:00,101.23,101.23,100.76,101.18,40338.0,91.0952,91.0952,90.6723,91.0502,40338.0
2018-02-08 11:30:00,101.16,101.3,101.0,101.3,24211.0,91.0322,91.1582,90.8882,91.1582,24211.0
2018-02-08 11:35:00,101.41,101.84,101.4,101.82,7955.0,91.2572,91.6441,91.2482,91.6261,7955.0
2018-02-08 11:40:00,101.82,101.82,101.28,101.52,14336.0,91.6261,91.6261,91.1402,91.3562,14336.0
2018-02-08 11:45:00,101.45,101.62,101.32,101.5,11425.0,91.2932,91.4462,91.1762,91.3382,11425.0
2018-02-08 11:50:00,101.53,101.99,101.53,101.92,10840.0,91.3652,91.7791,91.3652,91.7161,10840.0
2018-02-08 11:55:00,101.84,101.89,101.54,101.75,13224.0,91.6441,91.6891,91.3742,91.5632,13224.0
2018-02-08 12:00:00,101.64,101.72,101.58,101.67,10471.0,91.4642,91.5362,91.4102,91.4912,10471.0
2018-02-08 12:05:00,101.71,101.71,101.48,101.52,9044.0,91.5272,91.5272,91.3202,91.3562,9044.0
2018-02-08 12:10:00,101.49,101.49,101.32,101.48,5797.0,91.3292,91.3292,91.1762,91.3202,5797.0
2018-02-08 12:15:00,101.51,101.56,101.32,101.34,11223.0,91.3472,91.3922,91.1762,91.1942,11223.0
2018-02-08 12:20:00,101.36,101.36,100.85,100.92,16361.0,91.2122,91.2122,90.7533,90.8162,16361.0
2018-02-08 12:25:00,100.92,101.01,100.72,100.81,14685.0,90.8162,90.8972,90.6363,90.7173,14685.0
2018-02-08 12:30:00,100.9,100.92,100.53,100.65,13834.0,90.7982,90.8162,90.4653,90.5733,13834.0
2018-02-08 12:35:00,100.65,100.85,100.54,100.68,13499.0,90.5733,90.7533,90.4743,90.6003,13499.0
2018-02-08 12:40:00,100.68,100.77,100.59,100.66,25895.0,90.6003,90.6813,90.5193,90.5823,25895.0
2018-02-08 12:45:00,100.67,100.76,100.33,100.52,12690.0,90.5913,90.6723,90.2853,90.4563,12690.0
2018-02-08 12:50:00,100.51,100.51,99.93,99.98,23822.0,90.4473,90.4473,89.9254,89.9704,23822.0
2018-02-08 12:55:00,100.05,100.22,99.84,100.11,84589.0,90.0333,90.1863,89.8444,90.0873,84589.0
2018-02-08 13:00:00,100.06,100.31,99.94,100.25,17120.0,90.0423,90.2673,89.9344,90.2133,17120.0
2018-02-08 13:05:00,100.25,100.64,100.07,100.51,15434.0,90.2133,90.5643,90.0513,90.4473,15434.0
2018-02-08 13:10:00,100.57,100.6,100.29,100.4,10461.0,90.5013,90.5283,90.2493,90.3483,10461.0
2018-02-08 13:15:00,100.47,100.79,100.46,100.7,10216.0,90.4113,90.6993,90.4023,90.6183,10216.0
2018-02-08 13:20:00,100.72,100.91,100.7,100.82,7905.0,90.6363,90.8072,90.6183,90.7263,7905.0
2018-02-08 13:25:00,100.83,100.83,100.4,100.45,15433.0,90.7353,90.7353,90.3483,90.3933,15433.0
2018-02-08 13:30:00,100.45,100.54,100.32,100.54,12044.0,90.3933,90.4743,90.2763,90.4743,12044.0
2018-02-08 13:35:00,100.54,100.74,100.54,100.7,18751.0,90.4743,90.6543,90.4743,90.6183,18751.0
2018-02-08 13:40:00,100.72,100.81,100.41,100.76,20919.0,90.6363,90.7173,90.3573,90.6723,20919.0
2018-02-08 13:45:00,100.77,101.0,100.63,100.85,13645.0,90.6813,90.8882,90.5553,90.7533,13645.0
2018-02-08 13:50:00,100.88,101.19,100.86,101.14,7286.0,90.7803,91.0592,90.7623,91.0142,7286.0
2018-02-08 13:55:00,101.2,101.2,100.87,101.14,10264.0,91.0682,91.0682,90.7713,91.0142,10264.0
2018-02-08 14:00:00,101.08,101.1,100.77,100.81,10194.0,90.9602,90.9782,90.6813,90.7173,10194.0
2018-02-08 14:05:00,100.77,100.98,100.76,100.96,7750.0,90.6813,90.8702,90.6723,90.8522,7750.0
2018-02-08 14:10:00,100.95,101.02,100.81,100.89,19553.0,90.8432,90.9062,90.7173,90.7893,19553.0
2018-02-08 14:15:00,100.9,100.96,100.77,100.79,30621.0,90.7982,90.8522,90.6813,90.6993,30621.0
2018-02-08 14:20:00,100.79,100.87,100.58,100.66,12430.0,90.6993,90.7713,90.5103,90.5823,12430.0
2018-02-08 14:25:00,100.72,100.72,100.45,100.6,15124.0,90.6363,90.6363,90.3933,90.5283,15124.0
2018-02-08 14:30:00,100.5,100.6,100.34,100.46,11273.0,90.4383,90.5283,90.2943,90.4023,11273.0
2018-02-08 14:35:00,100.48,100.62,100.38,100.62,10477.0,90.4203,90.5463,90.3303,90.5463,10477.0
2018-02-08 14:40:00,100.59,100.66,100.5,100.65,11600.0,90.5193,90.5823,90.4383,90.5733,11600.0
2018-02-08 14:45:00,100.6,100.82,100.59,100.8,8384.0,90.5283,90.7263,90.5193,90.7083,8384.0
2018-02-08 14:50:00,100.8,100.81,100.5,100.53,17000.0,90.7083,90.7173,90.4383,90.4653,17000.0
2018-02-08 14:55:00,100.5,100.7,100.37,100.68,15150.0,90.4383,90.6183,90.3213,90.6003,15150.0
2018-02-08 15:00:00,100.74,101.1,100.61,101.03,16669.0,90.6543,90.9782,90.5373,90.9152,16669.0
2018-02-08 15:05:00,101.08,101.14,100.64,100.65,17080.0,90.9602,91.0142,90.5643,90.5733,17080.0
2018-02-08 15:10:00,100.63,100.67,100.22,100.22,31479.0,90.5553,90.5913,90.1863,90.1863,31479.0
2018-02-08 15:15:00,100.25,100.3,100.13,100.15,24171.0,90.2133,90.2583,90.1053,90.1233,24171.0
2018-02-08 15:20:00,100.16,100.32,100.02,100.18,45784.0,90.1323,90.2763,90.0064,90.1503,45784.0
2018-02-08 15:25:00,100.19,100.47,100.19,100.19,35852.0,90.1593,90.4113,90.1593,90.1593,35852.0
2018-02-08 15:30:00,100.15,100.27,99.9,99.92,40045.0,90.1233,90.2313,89.8984,89.9164,40045.0
2018-02-08 15:35:00,99.94,100.01,99.84,99.87,57975.0,89.9344,89.9974,89.8444,89.8714,57975.0
2018-02-08 15:40:00,99.83,99.94,99.67,99.94,85656.0,89.8354,89.9344,89.6914,89.9344,85656.0
2018-02-08 15:45:00,99.92,99.95,99.38,99.44,58019.0,89.9164,89.9434,89.4304,89.4844,58019.0
2018-02-08 15:50:00,99.44,99.49,99.1,99.23,68527.0,89.4844,89.5294,89.1785,89.2954,68527.0
2018-02-08 15:55:00,99.25,99.25,98.72,98.73,168125.0,89.3134,89.3134,88.8365,88.8455,168125.0
2018-02-09 09:30:00,99.51,100.01,99.37,99.39,29225.0,89.5474,89.9974,89.4214,89.4394,29225.0
2018-02-09 09:35:00,99.39,99.46,98.74,98.74,8376.0,89.4394,89.5024,88.8545,88.8545,8376.0
2018-02-09 09:40:00,98.61,98.98,98.09,98.81,18160.0,88.7375,89.0705,88.2696,88.9175,18160.0
2018-02-09 09:45:00,98.74,99.09,98.44,99.0,32438.0,88.8545,89.1695,88.5845,89.0885,32438.0
2018-02-09 09:50:00,98.91,99.05,98.59,98.92,59994.0,89.0075,89.1335,88.7195,89.0165,59994.0
2018-02-09 09:55:00,98.95,99.19,98.68,98.69,57259.0,89.0435,89.2594,88.8005,88.8095,57259.0
2018-02-09 10:00:00,98.7,98.9,98.69,98.69,29966.0,88.8185,88.9985,88.8095,88.8095,29966.0
2018-02-09 10:05:00,98.66,98.96,98.63,98.85,33433.0,88.7825,89.0525,88.7555,88.9535,33433.0
2018-02-09 10:10:00,98.89,98.95,98.72,98.72,34806.0,88.9895,89.0435,88.8365,88.8365,34806.0
2018-02-09 10:15:00,98.71,98.93,98.51,98.82,22004.0,88.8275,89.0255,88.6475,88.9265,22004.0
2018-02-09 10:20:00,98.86,98.93,98.49,98.49,22297.0,88.9625,89.0255,88.6295,88.6295,22297.0
2018-02-09 10:25:00,98.56,98.74,98.36,98.36,31003.0,88.6925,88.8545,88.5125,88.5125,31003.0
2018-02-09 10:30:00,98.42,98.61,98.38,98.56,19955.0,88.5665,88.7375,88.5305,88.6925,19955.0
2018-02-09 10:35:00,98.56,98.7,98.48,98.51,15840.0,88.6925,88.8185,88.6205,88.6475,15840.0
2018-02-09 10:40:00,98.49,98.49,98.06,98.2,17025.0,88.6295,88.6295,88.2426,88.3686,17025.0
2018-02-09 10:45:00,98.2,98.37,97.7,97.96,14984.0,88.3686,88.5215,87.9186,88.1526,14984.0
2018-02-09 10:50:00,97.96,98.69,97.82,98.59,14949.0,88.1526,88.8095,88.0266,88.7195,14949.0
2018-02-09 10:55:00,98.6,98.82,98.43,98.51,12757.0,88.7285,88.9265,88.5755,88.6475,12757.0
2018-02-09 11:00:00,98.51,98.86,98.5,98.72,33577.0,88.6475,88.9625,88.6385,88.8365,33577.0
2018-02-09 11:05:00,98.76,98.78,98.46,98.49,9891.0,88.8725,88.8905,88.6025,88.6295,9891.0
2018-02-09 11:10:00,98.45,98.72,98.43,98.67,10905.0,88.5935,88.8365,88.5755,88.7915,10905.0
2018-02-09 11:15:00,98.7,98.7,98.21,98.33,14162.0,88.8185,88.8185,88.3776,88.4855,14162.0
2018-02-09 11:20:00,98.32,98.57,98.26,98.31,9075.0,88.4766,88.7015,88.4226,88.4676,9075.0
2018-02-09 11:25:00,98.29,98.51,98.26,98.3,12995.0,88.4496,88.6475,88.4226,88.4586,12995.0
2018-02-09 11:30:00,98.29,98.66,98.28,98.61,13607.0,88.4496,88.7825,88.4406,88.7375,13607.0
2018-02-09 11:35:00,98.64,98.83,98.56,98.58,15052.0,88.7645,88.9355,88.6925,88.7105,15052.0
2018-02-09 11:40:00,98.57,98.73,98.52,98.61,8699.0,88.7015,88.8455,88.6565,88.7375,8699.0
2018-02-09 11:45:00,98.53,98.59,98.21,98.25,12316.0,88.6655,88.7195,88.3776,88.4136,12316.0
2018-02-09 11:50:00,98.21,98.31,98.1,98.23,10956.0,88.3776,88.4676,88.2786,88.3956,10956.0
2018-02-09 11:55:00,98.28,98.36,98.08,98.12,15836.0,88.4406,88.5125,88.2606,88.2966,15836.0
2018-02-09 12:00:00,98.12,98.19,98.04,98.07,6748.0,88.2966,88.3596,88.2246,88.2516,6748.0
2018-02-09 12:05:00,98.08,98.13,97.56,97.58,12039.0,88.2606,88.3056,87.7926,87.8106,12039.0
2018-02-09 12:10:00,97.5,97.89,97.46,97.5,8637.0,87.7386,88.0896,87.7027,87.7386,8637.0
2018-02-09 12:15:00,97.48,97.8,97.48,97.7,8851.0,87.7206,88.0086,87.7206,87.9186,8851.0
2018-02-09 12:20:00,97.62,98.09,97.58,97.78,122604.0,87.8466,88.2696,87.8106,87.9906,122604.0
2018-02-09 12:25:00,97.76,97.79,97.15,97.15,39766.0,87.9726,87.9996,87.4237,87.4237,39766.0
2018-02-09 12:30:00,97.25,97.61,97.24,97.47,20520.0,87.5137,87.8376,87.5047,87.7116,20520.0
2018-02-09 12:35:00,97.47,97.56,97.28,97.46,38394.0,87.7116,87.7926,87.5407,87.7027,38394.0
2018-02-09 12:40:00,97.39,97.39,96.94,96.97,15013.0,87.6397,87.6397,87.2347,87.2617,15013.0
2018-02-09 12:45:00,96.99,97.34,96.99,97.18,16049.0,87.2797,87.5947,87.2797,87.4507,16049.0
2018-02-09 12:50:00,97.14,97.57,97.1,97.55,16768.0,87.4147,87.8016,87.3787,87.7836,16768.0
2018-02-09 12:55:00,97.58,98.15,97.56,98.1,14646.0,87.8106,88.3236,87.7926,88.2786,14646.0
2018-02-09 13:00:00,98.08,98.08,97.59,97.71,10008.0,88.2606,88.2606,87.8196,87.9276,10008.0
2018-02-09 13:05:00,97.76,97.93,97.62,97.62,8975.0,87.9726,88.1256,87.8466,87.8466,8975.0
2018-02-09 13:10:00,97.63,97.78,97.25,97.49,69918.0,87.8556,87.9906,87.5137,87.7296,69918.0
2018-02-09 13:15:00,97.52,97.7,97.36,97.7,25654.0,87.7566,87.9186,87.6127,87.9186,25654.0
2018-02-09 13:20:00,97.71,97.73,97.19,97.34,24913.0,87.9276,87.9456,87.4597,87.5947,24913.0
2018-02-09 13:25:00,97.33,97.54,97.24,97.37,9479.0,87.5857,87.7746,87.5047,87.6217,9479.0
2018-02-09 13:30:00,97.34,97.55,97.22,97.28,8996.0,87.5947,87.7836,87.4867,87.5407,8996.0
2018-02-09 13:35:00,97.34,97.38,97.02,97.16,6471.0,87.5947,87.6307,87.3067,87.4327,6471.0
2018-02-09 13:40:00,97.23,97.43,97.06,97.36,9030.0,87.4957,87.6757,87.3427,87.6127,9030.0
2018-02-09 13:45:00,97.4,97.71,97.3,97.66,36681.0,87.6487,87.9276,87.5587,87.8826,36681.0
2018-02-09 13:50:00,97.66,97.82,97.5,97.72,63939.0,87.8826,88.0266,87.7386,87.9366,63939.0
2018-02-09 13:55:00,97.73,97.98,97.56,97.6,150476.0,87.9456,88.1706,87.7926,87.8286,150476.0
2018-02-09 14:00:00,97.59,98.68,97.58,98.48,30466.0,87.8196,88.8005,87.8106,88.6205,30466.0
2018-02-09 14:05:00,98.32,98.35,98.08,98.24,46101.0,88.4766,88.5035,88.2606,88.4046,46101.0
2018-02-09 14:10:00,98.28,98.75,98.17,98.32,34962.0,88.4406,88.8635,88.3416,88.4766,34962.0
2018-02-09 14:15:00,98.34,98.42,98.23,98.31,81681.0,88.4945,88.5665,88.3956,88.4676,81681.0
2018-02-09 14:20:00,98.4,98.59,98.29,98.46,189993.0,88.5485,88.7195,88.4496,88.6025,189993.0
2018-02-09 14:25:00,98.55,98.82,98.22,98.23,61331.0,88.6835,88.9265,88.3866,88.3956,61331.0
2018-02-09 14:30:00,98.23,98.43,97.99,98.18,25213.0,88.3956,88.5755,88.1796,88.3506,25213.0
2018-02-09 14:35:00,98.17,98.33,97.94,98.33,15602.0,88.3416,88.4855,88.1346,88.4855,15602.0
2018-02-09 14:40:00,98.39,98.43,98.17,98.39,22059.0,88.5395,88.5755,88.3416,88.5395,22059.0
2018-02-09 14:45:00,98.4,98.69,98.24,98.39,39270.0,88.5485,88.8095,88.4046,88.5395,39270.0
2018-02-09 14:50:00,98.4,98.51,98.3,98.39,55177.0,88.5485,88.6475,88.4586,88.5395,55177.0
2018-02-09 14:55:00,98.39,98.39,98.09,98.2,16908.0,88.5395,88.5395,88.2696,88.3686,16908.0
2018-02-09 15:00:00,98.25,98.25,97.94,98.03,20990.0,88.4136,88.4136,88.1346,88.2156,20990.0
2018-02-09 15:05:00,98.08,98.14,97.68,97.89,19041.0,88.2606,88.3146,87.9006,88.0896,19041.0
2018-02-09 15:10:00,97.82,98.14,97.62,98.14,15496.0,88.0266,88.3146,87.8466,88.3146,15496.0
2018-02-09 15:15:00,98.24,98.48,98.04,98.47,18901.0,88.4046,88.6205,88.2246,88.6115,18901.0
2018-02-09 15:20:00,98.52,98.81,98.28,98.28,31126.0,88.6565,88.9175,88.4406,88.4406,31126.0
2018-02-09 15:25:00,98.33,98.48,98.25,98.32,45627.0,88.4855,88.6205,88.4136,88.4766,45627.0
2018-02-09 15:30:00,98.34,98.9,98.33,98.83,135180.0,88.4945,88.9985,88.4855,88.9355,135180.0
2018-02-09 15:35:00,98.89,99.0,98.66,98.81,36931.0,88.9895,89.0885,88.7825,88.9175,36931.0
2018-02-09 15:40:00,98.82,99.4,98.82,99.4,22060.0,88.9265,89.4484,88.9265,89.4484,22060.0
2018-02-09 15:45:00,99.43,100.0,99.4,99.81,43286.0,89.4754,89.9884,89.4484,89.8174,43286.0
2018-02-09 15:50:00,99.8,100.32,99.8,99.91,49468.0,89.8084,90.2763,89.8084,89.9074,49468.0
2018-02-09 15:55:00,99.92,99.96,99.11,99.13,183933.0,89.9164,89.9524,89.1875,89.2055,183933.0
2018-02-12 09:30:00,99.82,100.43,99.76,100.41,13810.0,89.8264,90.3753,89.7724,90.3573,13810.0
2018-02-12 09:35:00,100.47,100.47,100.2,100.25,5311.0,90.4113,90.4113,90.1683,90.2133,5311.0
2018-02-12 09:40:00,100.25,100.69,100.24,100.69,7499.0,90.2133,90.6093,90.2043,90.6093,7499.0
2018-02-12 09:45:00,100.7,100.71,100.17,100.26,7600.0,90.6183,90.6273,90.1413,90.2223,7600.0
2018-02-12 09:50:00,100.21,100.21,99.75,99.81,9532.0,90.1773,90.1773,89.7634,89.8174,9532.0
2018-02-12 09:55:00,99.87,99.92,99.72,99.73,11803.0,89.8714,89.9164,89.7364,89.7454,11803.0
2018-02-12 10:00:00,99.73,100.15,99.71,100.15,13412.0,89.7454,90.1233,89.7274,90.1233,13412.0
2018-02-12 10:05:00,100.14,100.25,100.07,100.13,15707.0,90.1143,90.2133,90.0513,90.1053,15707.0
2018-02-12 10:10:00,100.11,100.19,99.96,100.11,8905.0,90.0873,90.1593,89.9524,90.0873,8905.0
2018-02-12 10:15:00,100.13,100.32,99.91,100.06,24200.0,90.1053,90.2763,89.9074,90.0423,24200.0
2018-02-12 10:20:00,100.12,100.37,99.92,99.92,24699.0,90.0963,90.3213,89.9164,89.9164,24699.0
2018-02-12 10:25:00,99.91,100.08,99.86,100.08,10210.0,89.9074,90.0603,89.8624,90.0603,10210.0
2018-02-12 10:30:00,100.03,100.18,99.74,100.03,17126.0,90.0154,90.1503,89.7544,90.0154,17126.0
2018-02-12 10:35:00,100.08,100.26,100.0,100.04,10105.0,90.0603,90.2223,89.9884,90.0244,10105.0
2018-02-12 10:40:00,100.03,100.05,99.89,99.96,4064.0,90.0154,90.0333,89.8894,89.9524,4064.0
2018-02-12 10:45:00,99.98,100.17,99.98,100.14,7449.0,89.9704,90.1413,89.9704,90.1143,7449.0
2018-02-12 10:50:00,100.18,100.18,99.85,99.89,2900.0,90.1503,90.1503,89.8534,89.8894,2900.0
2018-02-12 10:55:00,100.0,100.03,99.81,99.84,5975.0,89.9884,90.0154,89.8174,89.8444,5975.0
2018-02-12 11:00:00,99.9,99.95,99.63,99.82,9679.0,89.8984,89.9434,89.6554,89.8264,9679.0
2018-02-12 11:05:00,99.83,99.97,99.81,99.88,8242.0,89.8354,89.9614,89.8174,89.8804,8242.0
2018-02-12 11:10:00,99.89,100.07,99.69,100.05,8807.0,89.8894,90.0513,89.7094,90.0333,8807.0
2018-02-12 11:15:00,100.09,100.09,99.87,100.03,6100.0,90.0693,90.0693,89.8714,90.0154,6100.0
2018-02-12 11:20:00,100.0,100.19,99.88,100.19,4300.0,89.9884,90.1593,89.8804,90.1593,4300.0
2018-02-12 11:25:00,100.13,100.13,99.96,100.02,5411.0,90.1053,90.1053,89.9524,90.0064,5411.0
2018-02-12 11:30:00,100.03,100.05,99.85,99.88,5460.0,90.0154,90.0333,89.8534,89.8804,5460.0
2018-02-12 11:35:00,99.98,100.11,99.96,100.09,8700.0,89.9704,90.0873,89.9524,90.0693,8700.0
2018-02-12 11:40:00,100.14,100.15,100.04,100.04,5952.0,90.1143,90.1233,90.0244,90.0244,5952.0
2018-02-12 11:45:00,100.03,100.09,99.96,100.07,6124.0,90.0154,90.0693,89.9524,90.0513,6124.0
2018-02-12 11:50:00,100.12,100.17,100.06,100.13,13332.0,90.0963,90.1413,90.0423,90.1053,13332.0
2018-02-12 11:55:00,100.17,100.46,100.1,100.46,10290.0,90.1413,90.4023,90.0783,90.4023,10290.0
2018-02-12 12:00:00,100.45,100.61,100.45,100.56,5192.0,90.3933,90.5373,90.3933,90.4923,5192.0
2018-02-12 12:05:00,100.59,100.72,100.54,100.72,5705.0,90.5193,90.6363,90.4743,90.6363,5705.0
2018-02-12 12:10:00,100.75,100.92,100.74,100.92,8043.0,90.6633,90.8162,90.6543,90.8162,8043.0
2018-02-12 12:15:00,100.93,100.99,100.82,100.92,10350.0,90.8252,90.8792,90.7263,90.8162,10350.0
2018-02-12 12:20:00,100.88,100.95,100.82,100.93,4100.0,90.7803,90.8432,90.7263,90.8252,4100.0
2018-02-12 12:25:00,101.0,101.0,100.87,100.87,8600.0,90.8882,90.8882,90.7713,90.7713,8600.0
2018-02-12 12:30:00,100.85,100.89,100.79,100.84,10551.0,90.7533,90.7893,90.6993,90.7443,10551.0
2018-02-12 12:35:00,100.84,100.84,100.68,100.8,4605.0,90.7443,90.7443,90.6003,90.7083,4605.0
2018-02-12 12:40:00,100.82,100.94,100.74,100.94,12680.0,90.7263,90.8342,90.6543,90.8342,12680.0
2018-02-12 12:45:00,101.0,101.06,100.91,100.91,10723.0,90.8882,90.9422,90.8072,90.8072,10723.0
2018-02-12 12:50:00,100.93,101.16,100.92,101.14,3577.0,90.8252,91.0322,90.8162,91.0142,3577.0
2018-02-12 12:55:00,101.14,101.15,101.01,101.05,4800.0,91.0142,91.0232,90.8972,90.9332,4800.0
2018-02-12 13:00:00,101.08,101.22,101.08,101.16,4326.0,90.9602,91.0862,90.9602,91.0322,4326.0
2018-02-12 13:05:00,101.19,101.19,100.88,100.88,3356.0,91.0592,91.0592,90.7803,90.7803,3356.0
2018-02-12 13:10:00,100.98,101.08,100.95,101.03,5877.0,90.8702,90.9602,90.8432,90.9152,5877.0
2018-02-12 13:15:00,100.99,101.07,100.95,101.01,3895.0,90.8792,90.9512,90.8432,90.8972,3895.0
2018-02-12 13:20:00,100.98,101.17,100.98,101.17,4622.0,90.8702,91.0412,90.8702,91.0412,4622.0
2018-02-12 13:25:00,101.13,101.18,101.05,101.18,5153.0,91.0052,91.0502,90.9332,91.0502,5153.0
2018-02-12 13:30:00,101.19,101.22,101.11,101.22,3232.0,91.0592,91.0862,90.9872,91.0862,3232.0
2018-02-12 13:35:00,101.24,101.24,101.05,101.08,8407.0,91.1042,91.1042,90.9332,90.9602,8407.0
2018-02-12 13:40:00,101.07,101.08,100.96,101.0,6210.0,90.9512,90.9602,90.8522,90.8882,6210.0
2018-02-12 13:45:00,101.01,101.08,100.98,101.08,6566.0,90.8972,90.9602,90.8702,90.9602,6566.0
2018-02-12 13:50:00,101.1,101.46,101.07,101.45,8471.0,90.9782,91.3022,90.9512,91.2932,8471.0
2018-02-12 13:55:00,101.46,101.64,101.45,101.49,12646.0,91.3022,91.4642,91.2932,91.3292,12646.0
2018-02-12 14:00:00,101.48,101.57,101.48,101.52,6695.0,91.3202,91.4012,91.3202,91.3562,6695.0
2018-02-12 14:05:00,101.5,101.54,101.31,101.39,6480.0,91.3382,91.3742,91.1672,91.2392,6480.0
2018-02-12 14:10:00,101.41,101.46,101.36,101.45,6323.0,91.2572,91.3022,91.2122,91.2932,6323.0
2018-02-12 14:15:00,101.47,101.5,101.39,101.46,7300.0,91.3112,91.3382,91.2392,91.3022,7300.0
2018-02-12 14:20:00,101.44,101.61,101.44,101.56,6400.0,91.2842,91.4372,91.2842,91.3922,6400.0
2018-02-12 14:25:00,101.56,101.68,101.51,101.68,6543.0,91.3922,91.5002,91.3472,91.5002,6543.0
2018-02-12 14:30:00,101.69,101.88,101.68,101.82,14912.0,91.5092,91.6801,91.5002,91.6261,14912.0
2018-02-12 14:35:00,101.8,101.9,101.77,101.79,7500.0,91.6081,91.6981,91.5811,91.5991,7500.0
2018-02-12 14:40:00,101.79,101.88,101.64,101.64,8901.0,91.5991,91.6801,91.4642,91.4642,8901.0
2018-02-12 14:45:00,101.61,101.68,101.55,101.57,7347.0,91.4372,91.5002,91.3832,91.4012,7347.0
2018-02-12 14:50:00,101.57,101.57,101.41,101.56,6363.0,91.4012,91.4012,91.2572,91.3922,6363.0
2018-02-12 14:55:00,101.55,101.67,101.55,101.66,5300.0,91.3832,91.4912,91.3832,91.4822,5300.0
2018-02-12 15:00:00,101.67,101.8,101.66,101.8,7168.0,91.4912,91.6081,91.4822,91.6081,7168.0
2018-02-12 15:05:00,101.78,101.88,101.78,101.85,6393.0,91.5901,91.6801,91.5901,91.6531,6393.0
2018-02-12 15:10:00,101.84,101.99,101.7,101.99,8827.0,91.6441,91.7791,91.5182,91.7791,8827.0
2018-02-12 15:15:00,101.92,101.95,101.78,101.93,8725.0,91.7161,91.7431,91.5901,91.7251,8725.0
2018-02-12 15:20:00,101.93,102.01,101.84,101.84,12174.0,91.7251,91.7971,91.6441,91.6441,12174.0
2018-02-12 15:25:00,101.84,101.88,101.73,101.77,8410.0,91.6441,91.6801,91.5452,91.5811,8410.0
2018-02-12 15:30:00,101.77,101.86,101.54,101.61,14338.0,91.5811,91.6621,91.3742,91.4372,14338.0
2018-02-12 15:35:00,101.6,101.62,101.31,101.46,12843.0,91.4282,91.4462,91.1672,91.3022,12843.0
2018-02-12 15:40:00,101.47,101.77,101.46,101.77,19315.0,91.3112,91.5811,91.3022,91.5811,19315.0
2018-02-12 15:45:00,101.73,101.75,101.02,101.34,49196.0,91.5452,91.5632,90.9062,91.1942,49196.0
2018-02-12 15:50:00,101.38,101.58,101.19,101.33,57124.0,91.2302,91.4102,91.0592,91.1852,57124.0
2018-02-12 15:55:00,101.37,101.37,101.15,101.26,91910.0,91.2212,91.2212,91.0232,91.1222,91910.0
2018-02-13 09:30:00,100.84,100.97,100.64,100.73,7919.0,90.7443,90.8612,90.5643,90.6453,7919.0
2018-02-13 09:35:00,100.79,101.24,100.73,100.96,5233.0,90.6993,91.1042,90.6453,90.8522,5233.0
2018-02-13 09:40:00,100.88,101.15,100.61,100.7,10676.0,90.7803,91.0232,90.5373,90.6183,10676.0
2018-02-13 09:45:00,100.72,100.79,100.46,100.5,15593.0,90.6363,90.6993,90.4023,90.4383,15593.0
2018-02-13 09:50:00,100.56,100.81,100.54,100.73,14268.0,90.4923,90.7173,90.4743,90.6453,14268.0
2018-02-13 09:55:00,100.8,100.8,100.34,100.5,6113.0,90.7083,90.7083,90.2943,90.4383,6113.0
2018-02-13 10:00:00,100.5,100.68,100.25,100.25,8145.0,90.4383,90.6003,90.2133,90.2133,8145.0
2018-02-13 10:05:00,100.38,100.53,100.22,100.29,5167.0,90.3303,90.4653,90.1863,90.2493,5167.0
2018-02-13 10:10:00,100.35,100.56,100.32,100.52,8536.0,90.3033,90.4923,90.2763,90.4563,8536.0
2018-02-13 10:15:00,100.55,100.72,100.55,100.72,6978.0,90.4833,90.6363,90.4833,90.6363,6978.0
2018-02-13 10:20:00,100.79,100.8,100.68,100.75,3903.0,90.6993,90.7083,90.6003,90.6633,3903.0
2018-02-13 10:25:00,100.76,100.76,100.37,100.39,8509.0,90.6723,90.6723,90.3213,90.3393,8509.0
2018-02-13 10:30:00,100.37,100.44,100.24,100.24,6594.0,90.3213,90.3843,90.2043,90.2043,6594.0
2018-02-13 10:35:00,100.28,100.37,100.2,100.32,19300.0,90.2403,90.3213,90.1683,90.2763,19300.0
2018-02-13 10:40:00,100.36,100.56,100.33,100.47,4400.0,90.3123,90.4923,90.2853,90.4113,4400.0
2018-02-13 10:45:00,100.48,100.69,100.48,100.66,3300.0,90.4203,90.6093,90.4203,90.5823,3300.0
2018-02-13 10:50:00,100.66,100.71,100.62,100.67,4700.0,90.5823,90.6273,90.5463,90.5913,4700.0
2018-02-13 10:55:00,100.65,100.69,100.59,100.68,3900.0,90.5733,90.6093,90.5193,90.6003,3900.0
2018-02-13 11:00:00,100.64,100.65,100.49,100.55,3815.0,90.5643,90.5733,90.4293,90.4833,3815.0
2018-02-13 11:05:00,100.49,100.61,100.45,100.52,6477.0,90.4293,90.5373,90.3933,90.4563,6477.0
2018-02-13 11:10:00,100.57,100.64,100.52,100.57,7220.0,90.5013,90.5643,90.4563,90.5013,7220.0
2018-02-13 11:15:00,100.64,100.64,100.55,100.56,5870.0,90.5643,90.5643,90.4833,90.4923,5870.0
2018-02-13 11:20:00,100.59,100.78,100.5,100.78,11511.0,90.5193,90.6903,90.4383,90.6903,11511.0
2018-02-13 11:25:00,100.79,100.88,100.7,100.82,8600.0,90.6993,90.7803,90.6183,90.7263,8600.0
2018-02-13 11:30:00,100.85,100.93,100.84,100.89,17231.0,90.7533,90.8252,90.7443,90.7893,17231.0
2018-02-13 11:35:00,100.88,100.92,100.84,100.89,6123.0,90.7803,90.8162,90.7443,90.7893,6123.0
2018-02-13 11:40:00,100.98,101.03,100.95,101.03,7700.0,90.8702,90.9152,90.8432,90.9152,7700.0
2018-02-13 11:45:00,100.98,101.03,100.95,100.98,8300.0,90.8702,90.9152,90.8432,90.8702,8300.0
2018-02-13 11:50:00,100.97,101.03,100.92,100.92,3300.0,90.8612,90.9152,90.8162,90.8162,3300.0
2018-02-13 11:55:00,100.93,101.0,100.93,100.93,4200.0,90.8252,90.8882,90.8252,90.8252,4200.0
2018-02-13 12:00:00,100.89,100.96,100.86,100.91,4059.0,90.7893,90.8522,90.7623,90.8072,4059.0
2018-02-13 12:05:00,100.91,100.97,100.9,100.95,6118.0,90.8072,90.8612,90.7982,90.8432,6118.0
2018-02-13 12:10:00,100.98,101.05,100.97,101.03,6700.0,90.8702,90.9332,90.8612,90.9152,6700.0
2018-02-13 12:15:00,101.01,101.03,100.89,100.89,3432.0,90.8972,90.9152,90.7893,90.7893,3432.0
2018-02-13 12:20:00,100.91,101.0,100.9,100.9,8422.0,90.8072,90.8882,90.7982,90.7982,8422.0
2018-02-13 12:25:00,100.9,100.9,100.85,100.9,2000.0,90.7982,90.7982,90.7533,90.7982,2000.0
2018-02-13 12:30:00,100.9,100.9,100.8,100.82,7497.0,90.7982,90.7982,90.7083,90.7263,7497.0
2018-02-13 12:35:00,100.84,100.87,100.82,100.87,2355.0,90.7443,90.7713,90.7263,90.7713,2355.0
2018-02-13 12:40:00,100.87,100.92,100.85,100.91,4118.0,90.7713,90.8162,90.7533,90.8072,4118.0
2018-02-13 12:45:00,100.91,100.94,100.88,100.94,3333.0,90.8072,90.8342,90.7803,90.8342,3333.0
2018-02-13 12:50:00,100.93,101.04,100.93,101.0,6044.0,90.8252,90.9242,90.8252,90.8882,6044.0
2018-02-13 12:55:00,100.99,101.0,100.94,100.99,4190.0,90.8792,90.8882,90.8342,90.8792,4190.0
2018-02-13 13:00:00,100.97,101.07,100.96,101.07,4390.0,90.8612,90.9512,90.8522,90.9512,4390.0
2018-02-13 13:05:00,101.06,101.23,101.03,101.23,11119.0,90.9422,91.0952,90.9152,91.0952,11119.0
2018-02-13 13:10:00,101.21,101.35,101.2,101.35,6134.0,91.0772,91.2032,91.0682,91.2032,6134.0
2018-02-13 13:15:00,101.38,101.48,101.34,101.48,4930.0,91.2302,91.3202,91.1942,91.3202,4930.0
2018-02-13 13:20:00,101.47,101.59,101.46,101.59,4586.0,91.3112,91.4192,91.3022,91.4192,4586.0
2018-02-13 13:25:00,101.61,101.65,101.47,101.47,4240.0,91.4372,91.4732,91.3112,91.3112,4240.0
2018-02-13 13:30:00,101.47,101.57,101.46,101.57,5300.0,91.3112,91.4012,91.3022,91.4012,5300.0
2018-02-13 13:35:00,101.6,101.81,101.56,101.81,5061.0,91.4282,91.6171,91.3922,91.6171,5061.0
2018-02-13 13:40:00,101.81,101.83,101.75,101.78,3791.0,91.6171,91.6351,91.5632,91.5901,3791.0
2018-02-13 13:45:00,101.79,101.79,101.71,101.75,4706.0,91.5991,91.5991,91.5272,91.5632,4706.0
2018-02-13 13:50:00,101.77,101.87,101.73,101.84,5866.0,91.5811,91.6711,91.5452,91.6441,5866.0
2018-02-13 13:55:00,101.81,101.88,101.79,101.88,2450.0,91.6171,91.6801,91.5991,91.6801,2450.0
2018-02-13 14:00:00,101.88,101.93,101.67,101.79,11101.0,91.6801,91.7251,91.4912,91.5991,11101.0
2018-02-13 14:05:00,101.83,101.91,101.81,101.91,3023.0,91.6351,91.7071,91.6171,91.7071,3023.0
2018-02-13 14:10:00,101.91,102.03,101.91,102.02,5316.0,91.7071,91.8151,91.7071,91.8061,5316.0
2018-02-13 14:15:00,102.01,102.09,101.83,101.83,8582.0,91.7971,91.8691,91.6351,91.6351,8582.0
2018-02-13 14:20:00,101.83,101.94,101.83,101.87,5983.0,91.6351,91.7341,91.6351,91.6711,5983.0
2018-02-13 14:25:00,101.83,101.9,101.71,101.73,5837.0,91.6351,91.6981,91.5272,91.5452,5837.0
2018-02-13 14:30:00,101.76,101.79,101.69,101.74,5546.0,91.5721,91.5991,91.5092,91.5542,5546.0
2018-02-13 14:35:00,101.77,101.79,101.71,101.73,4500.0,91.5811,91.5991,91.5272,91.5452,4500.0
2018-02-13 14:40:00,101.71,101.73,101.68,101.69,5523.0,91.5272,91.5452,91.5002,91.5092,5523.0
2018-02-13 14:45:00,101.71,101.83,101.69,101.77,7546.0,91.5272,91.6351,91.5092,91.5811,7546.0
2018-02-13 14:50:00,101.78,101.96,101.77,101.9,6278.0,91.5901,91.7521,91.5811,91.6981,6278.0
2018-02-13 14:55:00,101.88,102.08,101.88,102.08,5270.0,91.6801,91.8601,91.6801,91.8601,5270.0
2018-02-13 15:00:00,102.01,102.02,101.88,101.88,8783.0,91.7971,91.8061,91.6801,91.6801,8783.0
2018-02-13 15:05:00,101.84,101.9,101.81,101.9,2792.0,91.6441,91.6981,91.6171,91.6981,2792.0
2018-02-13 15:10:00,101.87,101.97,101.78,101.97,8670.0,91.6711,91.7611,91.5901,91.7611,8670.0
2018-02-13 15:15:00,101.97,102.04,101.92,101.97,10461.0,91.7611,91.8241,91.7161,91.7611,10461.0
2018-02-13 15:20:00,101.97,102.01,101.85,101.85,9193.0,91.7611,91.7971,91.6531,91.6531,9193.0
2018-02-13 15:25:00,101.89,101.98,101.88,101.92,9760.0,91.6891,91.7701,91.6801,91.7161,9760.0
2018-02-13 15:30:00,101.91,101.91,101.82,101.87,11959.0,91.7071,91.7071,91.6261,91.6711,11959.0
2018-02-13 15:35:00,101.89,101.98,101.86,101.97,14690.0,91.6891,91.7701,91.6621,91.7611,14690.0
2018-02-13 15:40:00,101.97,101.97,101.69,101.75,18315.0,91.7611,91.7611,91.5092,91.5632,18315.0
2018-02-13 15:45:00,101.73,102.0,101.73,101.92,21017.0,91.5452,91.7881,91.5452,91.7161,21017.0
2018-02-13 15:50:00,101.95,102.03,101.94,101.97,17881.0,91.7431,91.8151,91.7341,91.7611,17881.0
2018-02-13 15:55:00,101.97,101.99,101.88,101.94,63804.0,91.7611,91.7791,91.6801,91.7341,63804.0
2018-02-14 09:30:00,101.62,101.94,101.62,101.77,10110.0,91.4462,91.7341,91.4462,91.5811,10110.0
2018-02-14 09:35:00,101.72,101.93,101.3,101.47,11236.0,91.5362,91.7251,91.1582,91.3112,11236.0
2018-02-14 09:40:00,101.39,101.85,101.32,101.73,3986.0,91.2392,91.6531,91.1762,91.5452,3986.0
2018-02-14 09:45:00,101.69,101.69,101.4,101.61,4748.0,91.5092,91.5092,91.2482,91.4372,4748.0
2018-02-14 09:50:00,101.6,101.92,101.6,101.9,4100.0,91.4282,91.7161,91.4282,91.6981,4100.0
2018-02-14 09:55:00,101.87,101.9,101.69,101.79,18201.0,91.6711,91.6981,91.5092,91.5991,18201.0
2018-02-14 10:00:00,101.82,102.24,101.82,102.18,13976.0,91.6261,92.0041,91.6261,91.9501,13976.0
2018-02-14 10:05:00,102.19,102.59,102.19,102.56,11690.0,91.9591,92.3191,91.9591,92.2921,11690.0
2018-02-14 10:10:00,102.71,102.89,102.58,102.65,6213.0,92.427,92.589,92.3101,92.373,6213.0
2018-02-14 10:15:00,102.57,102.66,102.56,102.66,4650.0,92.3011,92.382,92.2921,92.382,4650.0
2018-02-14 10:20:00,102.76,103.0,102.76,102.83,7261.0,92.472,92.688,92.472,92.535,7261.0
2018-02-14 10:25:00,102.81,102.85,102.65,102.69,4316.0,92.517,92.553,92.373,92.409,4316.0
2018-02-14 10:30:00,102.79,102.89,102.52,102.52,5031.0,92.499,92.589,92.2561,92.2561,5031.0
2018-02-14 10:35:00,102.57,102.74,102.49,102.74,2170.0,92.3011,92.454,92.2291,92.454,2170.0
2018-02-14 10:40:00,102.8,102.82,102.61,102.61,6200.0,92.508,92.526,92.3371,92.3371,6200.0
2018-02-14 10:45:00,102.62,102.87,102.62,102.71,8508.0,92.346,92.571,92.346,92.427,8508.0
2018-02-14 10:50:00,102.71,102.84,102.71,102.77,4582.0,92.427,92.544,92.427,92.481,4582.0
2018-02-14 10:55:00,102.75,102.89,102.72,102.75,5781.0,92.463,92.589,92.436,92.463,5781.0
2018-02-14 11:00:00,102.77,102.9,102.72,102.9,18986.0,92.481,92.598,92.436,92.598,18986.0
2018-02-14 11:05:00,102.9,103.05,102.8,103.05,6292.0,92.598,92.733,92.508,92.733,6292.0
2018-02-14 11:10:00,103.03,103.28,103.03,103.21,8962.0,92.715,92.94,92.715,92.877,8962.0
2018-02-14 11:15:00,103.24,103.31,103.15,103.29,4812.0,92.904,92.967,92.823,92.949,4812.0
2018-02-14 11:20:00,103.28,103.3,103.15,103.27,4900.0,92.94,92.958,92.823,92.931,4900.0
2018-02-14 11:25:00,103.25,103.46,103.18,103.32,5633.0,92.913,93.102,92.85,92.976,5633.0
2018-02-14 11:30:00,103.34,103.35,103.22,103.35,3900.0,92.994,93.003,92.886,93.003,3900.0
2018-02-14 11:35:00,103.27,103.31,103.08,103.31,6798.0,92.931,92.967,92.76,92.967,6798.0
2018-02-14 11:40:00,103.34,103.38,103.14,103.37,8341.0,92.994,93.03,92.814,93.021,8341.0
2018-02-14 11:45:00,103.4,103.4,103.21,103.27,8012.0,93.048,93.048,92.877,92.931,8012.0
2018-02-14 11:50:00,103.26,103.57,103.24,103.52,8900.0,92.922,93.2009,92.904,93.1559,8900.0
2018-02-14 11:55:00,103.54,103.65,103.46,103.61,9680.0,93.1739,93.2729,93.102,93.2369,9680.0
2018-02-14 12:00:00,103.58,103.71,103.54,103.67,8476.0,93.2099,93.3269,93.1739,93.2909,8476.0
2018-02-14 12:05:00,103.65,103.68,103.53,103.63,7020.0,93.2729,93.2999,93.1649,93.2549,7020.0
2018-02-14 12:10:00,103.61,103.72,103.54,103.7,11156.0,93.2369,93.3359,93.1739,93.3179,11156.0
2018-02-14 12:15:00,103.71,103.73,103.38,103.43,9276.0,93.3269,93.3449,93.03,93.075,9276.0
2018-02-14 12:20:00,103.48,103.62,103.48,103.62,4965.0,93.1199,93.2459,93.1199,93.2459,4965.0
2018-02-14 12:25:00,103.63,103.72,103.54,103.59,8850.0,93.2549,93.3359,93.1739,93.2189,8850.0
2018-02-14 12:30:00,103.59,103.62,103.52,103.6,6986.0,93.2189,93.2459,93.1559,93.2279,6986.0
2018-02-14 12:35:00,103.59,103.72,103.59,103.69,12693.0,93.2189,93.3359,93.2189,93.3089,12693.0
2018-02-14 12:40:00,103.69,103.76,103.65,103.7,6537.0,93.3089,93.3719,93.2729,93.3179,6537.0
2018-02-14 12:45:00,103.66,103.71,103.57,103.57,4308.0,93.2819,93.3269,93.2009,93.2009,4308.0
2018-02-14 12:50:00,103.56,103.78,103.54,103.77,3561.0,93.1919,93.3899,93.1739,93.3809,3561.0
2018-02-14 12:55:00,103.76,103.88,103.74,103.85,7540.0,93.3719,93.4799,93.3539,93.4529,7540.0
2018-02-14 13:00:00,103.85,104.04,103.85,104.04,22029.0,93.4529,93.6239,93.4529,93.6239,22029.0
2018-02-14 13:05:00,104.06,104.12,103.93,103.93,7959.0,93.6419,93.6959,93.5249,93.5249,7959.0
2018-02-14 13:10:00,103.95,104.08,103.86,104.03,7182.0,93.5429,93.6599,93.4619,93.6149,7182.0
2018-02-14 13:15:00,104.08,104.14,104.05,104.11,7200.0,93.6599,93.7139,93.6329,93.6869,7200.0
2018-02-14 13:20:00,104.11,104.35,104.09,104.31,11838.0,93.6869,93.9028,93.6689,93.8669,11838.0
2018-02-14 13:25:00,104.32,104.33,104.09,104.1,11650.0,93.8759,93.8849,93.6689,93.6779,11650.0
2018-02-14 13:30:00,104.1,104.34,104.06,104.34,17339.0,93.6779,93.8938,93.6419,93.8938,17339.0
2018-02-14 13:35:00,104.32,104.5,104.31,104.46,18940.0,93.8759,94.0378,93.8669,94.0018,18940.0
2018-02-14 13:40:00,104.5,104.5,104.37,104.5,18993.0,94.0378,94.0378,93.9208,94.0378,18993.0
2018-02-14 13:45:00,104.5,104.68,104.49,104.62,19065.0,94.0378,94.1998,94.0288,94.1458,19065.0
2018-02-14 13:50:00,104.62,104.65,104.29,104.4,32973.0,94.1458,94.1728,93.8489,93.9478,32973.0
2018-02-14 13:55:00,104.39,104.55,104.34,104.42,20178.0,93.9388,94.0828,93.8938,93.9658,20178.0
2018-02-14 14:00:00,104.39,104.68,104.3,104.61,17874.0,93.9388,94.1998,93.8579,94.1368,17874.0
2018-02-14 14:05:00,104.61,104.85,104.58,104.62,17382.0,94.1368,94.3528,94.1098,94.1458,17382.0
2018-02-14 14:10:00,104.64,104.66,104.45,104.6,10047.0,94.1638,94.1818,93.9928,94.1278,10047.0
2018-02-14 14:15:00,104.57,104.63,104.43,104.59,14516.0,94.1008,94.1548,93.9748,94.1188,14516.0
2018-02-14 14:20:00,104.6,104.6,104.52,104.54,23135.0,94.1278,94.1278,94.0558,94.0738,23135.0
2018-02-14 14:25:00,104.51,104.59,104.26,104.34,15845.0,94.0468,94.1188,93.8219,93.8938,15845.0
2018-02-14 14:30:00,104.27,104.53,104.21,104.53,9431.0,93.8309,94.0648,93.7769,94.0648,9431.0
2018-02-14 14:35:00,104.53,104.9,104.47,104.62,22122.0,94.0648,94.3978,94.0108,94.1458,22122.0
2018-02-14 14:40:00,104.65,104.88,104.59,104.88,82507.0,94.1728,94.3798,94.1188,94.3798,82507.0
2018-02-14 14:45:00,104.86,104.94,104.69,104.75,16146.0,94.3618,94.4338,94.2088,94.2628,16146.0
2018-02-14 14:50:00,104.75,104.92,104.71,104.9,17285.0,94.2628,94.4158,94.2268,94.3978,17285.0
2018-02-14 14:55:00,104.89,104.93,104.77,104.77,44090.0,94.3888,94.4248,94.2808,94.2808,44090.0
2018-02-14 15:00:00,104.76,104.95,104.76,104.93,17648.0,94.2718,94.4428,94.2718,94.4248,17648.0
2018-02-14 15:05:00,104.93,104.95,104.9,104.92,20982.0,94.4248,94.4428,94.3978,94.4158,20982.0
2018-02-14 15:10:00,104.91,105.03,104.9,105.03,28815.0,94.4068,94.5148,94.3978,94.5148,28815.0
2018-02-14 15:15:00,105.03,105.22,104.97,105.22,22444.0,94.5148,94.6857,94.4608,94.6857,22444.0
2018-02-14 15:20:00,105.22,105.22,104.89,104.93,17056.0,94.6857,94.6857,94.3888,94.4248,17056.0
2018-02-14 15:25:00,104.91,105.02,104.9,104.95,12112.0,94.4068,94.5058,94.3978,94.4428,12112.0
2018-02-14 15:30:00,104.94,105.0,104.89,104.9,17643.0,94.4338,94.4878,94.3888,94.3978,17643.0
2018-02-14 15:35:00,104.88,105.09,104.84,105.07,15677.0,94.3798,94.5688,94.3438,94.5508,15677.0
2018-02-14 15:40:00,105.07,105.18,105.0,105.0,21384.0,94.5508,94.6498,94.4878,94.4878,21384.0
2018-02-14 15:45:00,104.98,105.1,104.96,105.04,40814.0,94.4698,94.5778,94.4518,94.5238,40814.0
2018-02-14 15:50:00,105.05,105.2,105.02,105.06,25969.0,94.5328,94.6677,94.5058,94.5418,25969.0
2018-02-14 15:55:00,105.06,105.08,104.98,105.02,81266.0,94.5418,94.5598,94.4698,94.5058,81266.0
2018-02-15 09:30:00,105.64,105.99,105.46,105.85,21269.0,95.0637,95.3787,94.9017,95.2527,21269.0
2018-02-15 09:35:00,105.86,105.95,105.59,105.79,9100.0,95.2617,95.3427,95.0187,95.1987,9100.0
2018-02-15 09:40:00,105.73,105.78,105.49,105.61,12272.0,95.1447,95.1897,94.9287,95.0367,12272.0
2018-02-15 09:45:00,105.64,105.75,105.5,105.63,8424.0,95.0637,95.1627,94.9377,95.0547,8424.0
2018-02-15 09:50:00,105.68,105.71,105.56,105.59,15399.0,95.0997,95.1267,94.9917,95.0187,15399.0
2018-02-15 09:55:00,105.57,105.58,105.34,105.45,17855.0,95.0007,95.0097,94.7937,94.8927,17855.0
2018-02-15 10:00:00,105.44,105.61,105.42,105.57,16217.0,94.8837,95.0367,94.8657,95.0007,16217.0
2018-02-15 10:05:00,105.54,105.56,105.43,105.47,10091.0,94.9737,94.9917,94.8747,94.9107,10091.0
2018-02-15 10:10:00,105.5,105.56,105.33,105.33,9680.0,94.9377,94.9917,94.7847,94.7847,9680.0
2018-02-15 10:15:00,105.33,105.38,105.21,105.28,8661.0,94.7847,94.8297,94.6767,94.7397,8661.0
2018-02-15 10:20:00,105.28,105.41,105.11,105.28,10729.0,94.7397,94.8567,94.5868,94.7397,10729.0
2018-02-15 10:25:00,105.34,105.44,105.33,105.36,15005.0,94.7937,94.8837,94.7847,94.8117,15005.0
2018-02-15 10:30:00,105.39,105.44,105.36,105.36,14306.0,94.8387,94.8837,94.8117,94.8117,14306.0
2018-02-15 10:35:00,105.36,105.38,105.11,105.14,12925.0,94.8117,94.8297,94.5868,94.6138,12925.0
2018-02-15 10:40:00,105.17,105.18,105.0,105.02,16663.0,94.6408,94.6498,94.4878,94.5058,16663.0
2018-02-15 10:45:00,105.03,105.08,104.83,104.91,16190.0,94.5148,94.5598,94.3348,94.4068,16190.0
2018-02-15 10:50:00,104.85,104.92,104.8,104.91,44266.0,94.3528,94.4158,94.3078,94.4068,44266.0
2018-02-15 10:55:00,104.88,104.9,104.66,104.69,14113.0,94.3798,94.3978,94.1818,94.2088,14113.0
2018-02-15 11:00:00,104.67,104.81,104.62,104.72,23218.0,94.1908,94.3168,94.1458,94.2358,23218.0
2018-02-15 11:05:00,104.7,104.78,104.68,104.68,8894.0,94.2178,94.2898,94.1998,94.1998,8894.0
2018-02-15 11:10:00,104.67,104.79,104.65,104.78,8748.0,94.1908,94.2988,94.1728,94.2898,8748.0
2018-02-15 11:15:00,104.73,104.99,104.68,104.97,22270.0,94.2448,94.4788,94.1998,94.4608,22270.0
2018-02-15 11:20:00,104.94,105.08,104.93,104.95,9100.0,94.4338,94.5598,94.4248,94.4428,9100.0
2018-02-15 11:25:00,104.95,105.01,104.71,104.92,13320.0,94.4428,94.4968,94.2268,94.4158,13320.0
2018-02-15 11:30:00,104.95,104.99,104.85,104.92,13679.0,94.4428,94.4788,94.3528,94.4158,13679.0
2018-02-15 11:35:00,104.92,105.03,104.88,104.96,9902.0,94.4158,94.5148,94.3798,94.4518,9902.0
2018-02-15 11:40:00,104.96,105.03,104.93,105.01,8392.0,94.4518,94.5148,94.4248,94.4968,8392.0
2018-02-15 11:45:00,105.01,105.09,104.99,105.08,9838.0,94.4968,94.5688,94.4788,94.5598,9838.0
2018-02-15 11:50:00,105.12,105.19,105.07,105.13,4711.0,94.5958,94.6588,94.5508,94.6048,4711.0
2018-02-15 11:55:00,105.06,105.21,105.01,105.14,7310.0,94.5418,94.6767,94.4968,94.6138,7310.0
2018-02-15 12:00:00,105.14,105.21,105.03,105.06,4784.0,94.6138,94.6767,94.5148,94.5418,4784.0
2018-02-15 12:05:00,105.08,105.2,105.06,105.13,7790.0,94.5598,94.6677,94.5418,94.6048,7790.0
2018-02-15 12:10:00,105.11,105.2,105.06,105.16,6641.0,94.5868,94.6677,94.5418,94.6318,6641.0
2018-02-15 12:15:00,105.15,105.19,105.12,105.15,6725.0,94.6228,94.6588,94.5958,94.6228,6725.0
2018-02-15 12:20:00,105.14,105.25,105.12,105.23,7237.0,94.6138,94.7127,94.5958,94.6947,7237.0
2018-02-15 12:25:00,105.17,105.23,105.17,105.22,27481.0,94.6408,94.6947,94.6408,94.6857,27481.0
2018-02-15 12:30:00,105.19,105.21,105.1,105.11,8944.0,94.6588,94.6767,94.5778,94.5868,8944.0
2018-02-15 12:35:00,105.15,105.33,105.09,105.32,63287.0,94.6228,94.7847,94.5688,94.7757,63287.0
2018-02-15 12:40:00,105.34,105.36,105.24,105.36,8552.0,94.7937,94.8117,94.7037,94.8117,8552.0
2018-02-15 12:45:00,105.36,105.36,105.24,105.27,7446.0,94.8117,94.8117,94.7037,94.7307,7446.0
2018-02-15 12:50:00,105.29,105.33,105.19,105.19,7362.0,94.7487,94.7847,94.6588,94.6588,7362.0
2018-02-15 12:55:00,105.21,105.25,105.09,105.09,52936.0,94.6767,94.7127,94.5688,94.5688,52936.0
2018-02-15 13:00:00,105.15,105.23,105.15,105.21,12821.0,94.6228,94.6947,94.6228,94.6767,12821.0
2018-02-15 13:05:00,105.24,105.39,105.2,105.38,5720.0,94.7037,94.8387,94.6677,94.8297,5720.0
2018-02-15 13:10:00,105.4,105.57,105.36,105.49,20869.0,94.8477,95.0007,94.8117,94.9287,20869.0
2018-02-15 13:15:00,105.55,105.55,105.43,105.45,5577.0,94.9827,94.9827,94.8747,94.8927,5577.0
2018-02-15 13:20:00,105.41,105.44,105.32,105.4,7465.0,94.8567,94.8837,94.7757,94.8477,7465.0
2018-02-15 13:25:00,105.35,105.45,105.31,105.31,5745.0,94.8027,94.8927,94.7667,94.7667,5745.0
2018-02-15 13:30:00,105.29,105.29,105.13,105.16,25503.0,94.7487,94.7487,94.6048,94.6318,25503.0
2018-02-15 13:35:00,105.16,105.18,104.91,105.0,92750.0,94.6318,94.6498,94.4068,94.4878,92750.0
2018-02-15 13:40:00,105.02,105.15,105.01,105.14,52823.0,94.5058,94.6228,94.4968,94.6138,52823.0
2018-02-15 13:45:00,105.17,105.44,105.17,105.42,5225.0,94.6408,94.8837,94.6408,94.8657,5225.0
2018-02-15 13:50:00,105.4,105.46,105.31,105.44,12627.0,94.8477,94.9017,94.7667,94.8837,12627.0
2018-02-15 13:55:00,105.45,105.48,105.3,105.38,20932.0,94.8927,94.9197,94.7577,94.8297,20932.0
2018-02-15 14:00:00,105.44,105.48,105.33,105.48,15059.0,94.8837,94.9197,94.7847,94.9197,15059.0
2018-02-15 14:05:00,105.47,105.55,105.4,105.47,42116.0,94.9107,94.9827,94.8477,94.9107,42116.0
2018-02-15 14:10:00,105.45,105.6,105.42,105.6,22205.0,94.8927,95.0277,94.8657,95.0277,22205.0
2018-02-15 14:15:00,105.57,105.75,105.56,105.75,9532.0,95.0007,95.1627,94.9917,95.1627,9532.0
2018-02-15 14:20:00,105.69,105.72,105.55,105.72,3316.0,95.1087,95.1357,94.9827,95.1357,3316.0
2018-02-15 14:25:00,105.69,105.84,105.69,105.83,3699.0,95.1087,95.2437,95.1087,95.2347,3699.0
2018-02-15 14:30:00,105.82,105.87,105.79,105.83,9967.0,95.2257,95.2707,95.1987,95.2347,9967.0
2018-02-15 14:35:00,105.85,105.87,105.82,105.82,5658.0,95.2527,95.2707,95.2257,95.2257,5658.0
2018-02-15 14:40:00,105.85,106.03,105.83,105.95,24888.0,95.2527,95.4147,95.2347,95.3427,24888.0
2018-02-15 14:45:00,105.97,105.99,105.8,105.84,26972.0,95.3607,95.3787,95.2077,95.2437,26972.0
2018-02-15 14:50:00,105.83,105.86,105.79,105.83,9011.0,95.2347,95.2617,95.1987,95.2347,9011.0
2018-02-15 14:55:00,105.83,105.9,105.83,105.86,13186.0,95.2347,95.2977,95.2347,95.2617,13186.0
2018-02-15 15:00:00,105.85,106.3,105.83,106.3,16129.0,95.2527,95.6576,95.2347,95.6576,16129.0
2018-02-15 15:05:00,106.31,106.37,106.05,106.16,17302.0,95.6666,95.7206,95.4327,95.5316,17302.0
2018-02-15 15:10:00,106.14,106.21,106.11,106.19,4763.0,95.5136,95.5766,95.4866,95.5586,4763.0
2018-02-15 15:15:00,106.22,106.32,106.22,106.31,9539.0,95.5856,95.6756,95.5856,95.6666,9539.0
2018-02-15 15:20:00,106.33,106.34,106.15,106.16,48012.0,95.6846,95.6936,95.5226,95.5316,48012.0
2018-02-15 15:25:00,106.17,106.25,106.11,106.13,20419.0,95.5406,95.6126,95.4866,95.5046,20419.0
2018-02-15 15:30:00,106.14,106.14,105.98,106.0,17916.0,95.5136,95.5136,95.3697,95.3877,17916.0
2018-02-15 15:35:00,106.0,106.15,105.93,106.07,12651.0,95.3877,95.5226,95.3247,95.4506,12651.0
2018-02-15 15:40:00,106.12,106.19,106.03,106.03,13595.0,95.4956,95.5586,95.4147,95.4147,13595.0
2018-02-15 15:45:00,105.99,106.11,105.97,106.07,23257.0,95.3787,95.4866,95.3607,95.4506,23257.0
2018-02-15 15:50:00,106.06,106.1,105.96,105.99,21290.0,95.4416,95.4776,95.3517,95.3787,21290.0
2018-02-15 15:55:00,105.98,106.16,105.97,106.16,77677.0,95.3697,95.5316,95.3607,95.5316,77677.0
2018-02-16 09:30:00,105.83,105.83,105.01,105.36,43542.0,95.2347,95.2347,94.4968,94.8117,43542.0
2018-02-16 09:35:00,106.03,106.28,105.94,106.04,6537.0,95.4147,95.6396,95.3337,95.4237,6537.0
2018-02-16 09:40:00,106.03,106.03,105.4,105.54,9991.0,95.4147,95.4147,94.8477,94.9737,9991.0
2018-02-16 09:45:00,105.62,106.06,105.61,105.95,4079.0,95.0457,95.4416,95.0367,95.3427,4079.0
2018-02-16 09:50:00,106.02,106.21,105.83,106.14,7963.0,95.4057,95.5766,95.2347,95.5136,7963.0
2018-02-16 09:55:00,106.2,106.2,105.78,105.79,19898.0,95.5676,95.5676,95.1897,95.1987,19898.0
2018-02-16 10:00:00,105.82,105.89,105.73,105.75,5052.0,95.2257,95.2887,95.1447,95.1627,5052.0
2018-02-16 10:05:00,105.8,106.0,105.75,105.92,11584.0,95.2077,95.3877,95.1627,95.3157,11584.0
2018-02-16 10:10:00,105.89,105.91,105.66,105.76,3936.0,95.2887,95.3067,95.0817,95.1717,3936.0
2018-02-16 10:15:00,105.78,106.07,105.78,106.06,6203.0,95.1897,95.4506,95.1897,95.4416,6203.0
2018-02-16 10:20:00,106.02,106.12,105.99,106.12,2400.0,95.4057,95.4956,95.3787,95.4956,2400.0
2018-02-16 10:25:00,106.12,106.28,106.12,106.23,8665.0,95.4956,95.6396,95.4956,95.5946,8665.0
2018-02-16 10:30:00,106.25,106.25,106.15,106.21,4514.0,95.6126,95.6126,95.5226,95.5766,4514.0
2018-02-16 10:35:00,106.2,106.31,106.14,106.14,3713.0,95.5676,95.6666,95.5136,95.5136,3713.0
2018-02-16 10:40:00,106.17,106.19,105.99,106.15,4285.0,95.5406,95.5586,95.3787,95.5226,4285.0
2018-02-16 10:45:00,106.13,106.27,106.13,106.19,3911.0,95.5046,95.6306,95.5046,95.5586,3911.0
2018-02-16 10:50:00,106.24,106.44,106.24,106.39,6306.0,95.6036,95.7836,95.6036,95.7386,6306.0
2018-02-16 10:55:00,106.37,106.45,106.17,106.27,8065.0,95.7206,95.7926,95.5406,95.6306,8065.0
2018-02-16 11:00:00,106.27,106.32,106.11,106.18,3900.0,95.6306,95.6756,95.4866,95.5496,3900.0
2018-02-16 11:05:00,106.19,106.43,106.19,106.43,1914.0,95.5586,95.7746,95.5586,95.7746,1914.0
2018-02-16 11:10:00,106.45,106.61,106.42,106.55,9146.0,95.7926,95.9366,95.7656,95.8826,9146.0
2018-02-16 11:15:00,106.55,106.58,106.36,106.48,7035.0,95.8826,95.9096,95.7116,95.8196,7035.0
2018-02-16 11:20:00,106.54,106.63,106.48,106.5,11127.0,95.8736,95.9546,95.8196,95.8376,11127.0
2018-02-16 11:25:00,106.51,106.57,106.4,106.4,10203.0,95.8466,95.9006,95.7476,95.7476,10203.0
2018-02-16 11:30:00,106.41,106.52,106.4,106.43,16945.0,95.7566,95.8556,95.7476,95.7746,16945.0
2018-02-16 11:35:00,106.42,106.61,106.38,106.58,13339.0,95.7656,95.9366,95.7296,95.9096,13339.0
2018-02-16 11:40:00,106.56,106.67,106.49,106.55,23948.0,95.8916,95.9906,95.8286,95.8826,23948.0
2018-02-16 11:45:00,106.55,106.7,106.55,106.68,12404.0,95.8826,96.0176,95.8826,95.9996,12404.0
2018-02-16 11:50:00,106.7,106.8,106.64,106.76,21323.0,96.0176,96.1076,95.9636,96.0716,21323.0
2018-02-16 11:55:00,106.77,106.87,106.74,106.84,5319.0,96.0806,96.1706,96.0536,96.1436,5319.0
2018-02-16 12:00:00,106.82,106.85,106.71,106.71,2800.0,96.1256,96.1526,96.0266,96.0266,2800.0
2018-02-16 12:05:00,106.74,106.8,106.63,106.63,4017.0,96.0536,96.1076,95.9546,95.9546,4017.0
2018-02-16 12:10:00,106.68,106.72,106.6,106.64,5005.0,95.9996,96.0356,95.9276,95.9636,5005.0
2018-02-16 12:15:00,106.62,106.73,106.61,106.71,3895.0,95.9456,96.0446,95.9366,96.0266,3895.0
2018-02-16 12:20:00,106.74,106.74,106.69,106.69,1001.0,96.0536,96.0536,96.0086,96.0086,1001.0
2018-02-16 12:25:00,106.73,106.88,106.73,106.83,5412.0,96.0446,96.1796,96.0446,96.1346,5412.0
2018-02-16 12:30:00,106.86,107.08,106.85,107.02,7989.0,96.1616,96.3595,96.1526,96.3055,7989.0
2018-02-16 12:35:00,107.0,107.01,106.9,106.9,2205.0,96.2875,96.2965,96.1976,96.1976,2205.0
2018-02-16 12:40:00,106.86,107.01,106.86,106.88,6500.0,96.1616,96.2965,96.1616,96.1796,6500.0
2018-02-16 12:45:00,106.86,106.92,106.79,106.89,1500.0,96.1616,96.2155,96.0986,96.1886,1500.0
2018-02-16 12:50:00,106.85,106.85,106.49,106.53,7802.0,96.1526,96.1526,95.8286,95.8646,7802.0
2018-02-16 12:55:00,106.49,106.63,106.44,106.54,2501.0,95.8286,95.9546,95.7836,95.8736,2501.0
2018-02-16 13:00:00,106.59,106.64,106.46,106.48,5918.0,95.9186,95.9636,95.8016,95.8196,5918.0
2018-02-16 13:05:00,106.51,106.52,106.4,106.48,3158.0,95.8466,95.8556,95.7476,95.8196,3158.0
2018-02-16 13:10:00,106.45,106.45,106.35,106.36,3018.0,95.7926,95.7926,95.7026,95.7116,3018.0
2018-02-16 13:15:00,106.39,106.41,106.16,106.17,4464.0,95.7386,95.7566,95.5316,95.5406,4464.0
2018-02-16 13:20:00,106.14,106.33,106.05,106.27,3947.0,95.5136,95.6846,95.4327,95.6306,3947.0
2018-02-16 13:25:00,106.24,106.24,106.09,106.1,1300.0,95.6036,95.6036,95.4686,95.4776,1300.0
2018-02-16 13:30:00,106.14,106.23,105.95,106.2,7585.0,95.5136,95.5946,95.3427,95.5676,7585.0
2018-02-16 13:35:00,106.23,106.33,106.2,106.22,4100.0,95.5946,95.6846,95.5676,95.5856,4100.0
2018-02-16 13:40:00,106.26,106.44,106.26,106.33,5800.0,95.6216,95.7836,95.6216,95.6846,5800.0
2018-02-16 13:45:00,106.36,106.4,106.29,106.3,2843.0,95.7116,95.7476,95.6486,95.6576,2843.0
2018-02-16 13:50:00,106.32,106.36,106.27,106.27,2000.0,95.6756,95.7116,95.6306,95.6306,2000.0
2018-02-16 13:55:00,106.24,106.37,106.2,106.25,8055.0,95.6036,95.7206,95.5676,95.6126,8055.0
2018-02-16 14:00:00,106.3,106.39,106.18,106.18,4200.0,95.6576,95.7386,95.5496,95.5496,4200.0
2018-02-16 14:05:00,106.14,106.2,106.1,106.16,2700.0,95.5136,95.5676,95.4776,95.5316,2700.0
2018-02-16 14:10:00,106.08,106.14,105.88,105.92,12133.0,95.4596,95.5136,95.2797,95.3157,12133.0
2018-02-16 14:15:00,105.88,105.91,105.65,105.8,6594.0,95.2797,95.3067,95.0727,95.2077,6594.0
2018-02-16 14:20:00,105.84,105.87,105.66,105.7,5918.0,95.2437,95.2707,95.0817,95.1177,5918.0
2018-02-16 14:25:00,105.77,106.02,105.73,106.02,4926.0,95.1807,95.4057,95.1447,95.4057,4926.0
2018-02-16 14:30:00,106.01,106.11,105.91,106.06,6499.0,95.3967,95.4866,95.3067,95.4416,6499.0
2018-02-16 14:35:00,106.06,106.18,106.02,106.04,7672.0,95.4416,95.5496,95.4057,95.4237,7672.0
2018-02-16 14:40:00,106.01,106.13,105.94,105.96,9610.0,95.3967,95.5046,95.3337,95.3517,9610.0
2018-02-16 14:45:00,106.02,106.15,105.96,106.1,9038.0,95.4057,95.5226,95.3517,95.4776,9038.0
2018-02-16 14:50:00,106.1,106.14,106.0,106.09,6250.0,95.4776,95.5136,95.3877,95.4686,6250.0
2018-02-16 14:55:00,106.12,106.24,106.1,106.24,11703.0,95.4956,95.6036,95.4776,95.6036,11703.0
2018-02-16 15:00:00,106.18,106.24,106.13,106.16,7415.0,95.5496,95.6036,95.5046,95.5316,7415.0
2018-02-16 15:05:00,106.17,106.34,106.15,106.34,6180.0,95.5406,95.6936,95.5226,95.6936,6180.0
2018-02-16 15:10:00,106.32,106.39,106.19,106.26,7611.0,95.6756,95.7386,95.5586,95.6216,7611.0
2018-02-16 15:15:00,106.24,106.25,106.11,106.12,11741.0,95.6036,95.6126,95.4866,95.4956,11741.0
2018-02-16 15:20:00,106.13,106.26,106.11,106.22,6634.0,95.5046,95.6216,95.4866,95.5856,6634.0
2018-02-16 15:25:00,106.2,106.31,106.18,106.18,11960.0,95.5676,95.6666,95.5496,95.5496,11960.0
2018-02-16 15:30:00,106.16,106.25,105.98,106.01,21710.0,95.5316,95.6126,95.3697,95.3967,21710.0
2018-02-16 15:35:00,105.98,106.13,105.98,106.1,15320.0,95.3697,95.5046,95.3697,95.4776,15320.0
2018-02-16 15:40:00,106.13,106.14,106.07,106.12,16559.0,95.5046,95.5136,95.4506,95.4956,16559.0
2018-02-16 15:45:00,106.13,106.44,106.13,106.33,26759.0,95.5046,95.7836,95.5046,95.6846,26759.0
2018-02-16 15:50:00,106.34,106.37,106.2,106.22,27870.0,95.6936,95.7206,95.5676,95.5856,27870.0
2018-02-16 15:55:00,106.22,106.25,105.89,105.91,96775.0,95.5856,95.6126,95.2887,95.3067,96775.0
2018-02-20 09:30:00,105.26,105.51,104.84,105.1,40755.0,94.7217,94.9467,94.3438,94.5778,40755.0
2018-02-20 09:35:00,105.08,105.54,105.08,105.54,4728.0,94.5598,94.9737,94.5598,94.9737,4728.0
2018-02-20 09:40:00,105.55,105.61,105.16,105.49,6411.0,94.9827,95.0367,94.6318,94.9287,6411.0
2018-02-20 09:45:00,105.51,105.97,105.5,105.97,3392.0,94.9467,95.3607,94.9377,95.3607,3392.0
2018-02-20 09:50:00,105.96,106.18,105.86,106.0,18811.0,95.3517,95.5496,95.2617,95.3877,18811.0
2018-02-20 09:55:00,105.98,106.19,105.97,106.19,7764.0,95.3697,95.5586,95.3607,95.5586,7764.0
2018-02-20 10:00:00,106.23,106.23,105.98,106.08,8766.0,95.5946,95.5946,95.3697,95.4596,8766.0
2018-02-20 10:05:00,106.1,106.26,106.1,106.14,8285.0,95.4776,95.6216,95.4776,95.5136,8285.0
2018-02-20 10:10:00,106.13,106.13,105.79,105.89,8761.0,95.5046,95.5046,95.1987,95.2887,8761.0
2018-02-20 10:15:00,105.8,105.88,105.7,105.86,6238.0,95.2077,95.2797,95.1177,95.2617,6238.0
2018-02-20 10:20:00,105.84,106.0,105.83,105.95,5203.0,95.2437,95.3877,95.2347,95.3427,5203.0
2018-02-20 10:25:00,105.97,105.98,105.61,105.73,9430.0,95.3607,95.3697,95.0367,95.1447,9430.0
2018-02-20 10:30:00,105.77,105.78,105.54,105.54,3601.0,95.1807,95.1897,94.9737,94.9737,3601.0
2018-02-20 10:35:00,105.55,105.69,105.53,105.57,5900.0,94.9827,95.1087,94.9647,95.0007,5900.0
2018-02-20 10:40:00,105.58,105.76,105.57,105.76,8094.0,95.0097,95.1717,95.0007,95.1717,8094.0
2018-02-20 10:45:00,105.75,106.09,105.75,106.05,10082.0,95.1627,95.4686,95.1627,95.4327,10082.0
2018-02-20 10:50:00,106.06,106.1,105.98,106.1,4100.0,95.4416,95.4776,95.3697,95.4776,4100.0
2018-02-20 10:55:00,106.05,106.31,105.9,105.96,26223.0,95.4327,95.6666,95.2977,95.3517,26223.0
2018-02-20 11:00:00,105.96,106.09,105.75,106.05,13556.0,95.3517,95.4686,95.1627,95.4327,13556.0
2018-02-20 11:05:00,106.01,106.18,105.94,106.03,17435.0,95.3967,95.5496,95.3337,95.4147,17435.0
2018-02-20 11:10:00,106.02,106.03,105.97,105.98,6217.0,95.4057,95.4147,95.3607,95.3697,6217.0
2018-02-20 11:15:00,105.97,106.09,105.95,106.06,22035.0,95.3607,95.4686,95.3427,95.4416,22035.0
2018-02-20 11:20:00,106.06,106.2,105.97,106.05,46211.0,95.4416,95.5676,95.3607,95.4327,46211.0
2018-02-20 11:25:00,106.07,106.38,106.0,106.38,15600.0,95.4506,95.7296,95.3877,95.7296,15600.0
2018-02-20 11:30:00,106.42,106.57,106.39,106.5,7690.0,95.7656,95.9006,95.7386,95.8376,7690.0
2018-02-20 11:35:00,106.54,106.72,106.53,106.61,6079.0,95.8736,96.0356,95.8646,95.9366,6079.0
2018-02-20 11:40:00,106.57,106.63,106.52,106.62,5704.0,95.9006,95.9546,95.8556,95.9456,5704.0
2018-02-20 11:45:00,106.62,106.66,106.47,106.52,5109.0,95.9456,95.9816,95.8106,95.8556,5109.0
2018-02-20 11:50:00,106.54,106.82,106.53,106.62,7242.0,95.8736,96.1256,95.8646,95.9456,7242.0
2018-02-20 11:55:00,106.59,106.65,106.55,106.65,4472.0,95.9186,95.9726,95.8826,95.9726,4472.0
2018-02-20 12:00:00,106.67,106.7,106.38,106.38,12760.0,95.9906,96.0176,95.7296,95.7296,12760.0
2018-02-20 12:05:00,106.38,106.5,106.3,106.37,23563.0,95.7296,95.8376,95.6576,95.7206,23563.0
2018-02-20 12:10:00,106.35,106.38,106.17,106.23,29860.0,95.7026,95.7296,95.5406,95.5946,29860.0
2018-02-20 12:15:00,106.3,106.62,106.24,106.54,13315.0,95.6576,95.9456,95.6036,95.8736,13315.0
2018-02-20 12:20:00,106.54,106.79,106.54,106.77,6430.0,95.8736,96.0986,95.8736,96.0806,6430.0
2018-02-20 12:25:00,106.74,106.76,106.59,106.66,8877.0,96.0536,96.0716,95.9186,95.9816,8877.0
2018-02-20 12:30:00,106.66,106.86,106.65,106.83,10560.0,95.9816,96.1616,95.9726,96.1346,10560.0
2018-02-20 12:35:00,106.86,106.97,106.83,106.85,7033.0,96.1616,96.2605,96.1346,96.1526,7033.0
2018-02-20 12:40:00,106.86,106.86,106.72,106.73,6300.0,96.1616,96.1616,96.0356,96.0446,6300.0
2018-02-20 12:45:00,106.71,106.73,106.57,106.61,17523.0,96.0266,96.0446,95.9006,95.9366,17523.0
2018-02-20 12:50:00,106.65,106.66,106.45,106.52,16686.0,95.9726,95.9816,95.7926,95.8556,16686.0
2018-02-20 12:55:00,106.56,106.59,106.51,106.53,16446.0,95.8916,95.9186,95.8466,95.8646,16446.0
2018-02-20 13:00:00,106.48,106.52,106.36,106.45,7220.0,95.8196,95.8556,95.7116,95.7926,7220.0
2018-02-20 13:05:00,106.43,106.43,106.29,106.29,3600.0,95.7746,95.7746,95.6486,95.6486,3600.0
2018-02-20 13:10:00,106.29,106.34,106.21,106.27,3739.0,95.6486,95.6936,95.5766,95.6306,3739.0
2018-02-20 13:15:00,106.31,106.34,106.24,106.31,3660.0,95.6666,95.6936,95.6036,95.6666,3660.0
2018-02-20 13:20:00,106.3,106.36,106.29,106.36,5256.0,95.6576,95.7116,95.6486,95.7116,5256.0
2018-02-20 13:25:00,106.34,106.39,106.26,106.3,6643.0,95.6936,95.7386,95.6216,95.6576,6643.0
2018-02-20 13:30:00,106.28,106.39,106.27,106.37,10181.0,95.6396,95.7386,95.6306,95.7206,10181.0
2018-02-20 13:35:00,106.37,106.45,106.33,106.33,15600.0,95.7206,95.7926,95.6846,95.6846,15600.0
2018-02-20 13:40:00,106.33,106.39,106.32,106.33,5852.0,95.6846,95.7386,95.6756,95.6846,5852.0
2018-02-20 13:45:00,106.33,106.42,106.33,106.34,13814.0,95.6846,95.7656,95.6846,95.6936,13814.0
2018-02-20 13:50:00,106.37,106.37,106.33,106.36,4916.0,95.7206,95.7206,95.6846,95.7116,4916.0
2018-02-20 13:55:00,106.36,106.37,106.26,106.32,7888.0,95.7116,95.7206,95.6216,95.6756,7888.0
2018-02-20 14:00:00,106.33,106.48,106.33,106.44,19205.0,95.6846,95.8196,95.6846,95.7836,19205.0
2018-02-20 14:05:00,106.44,106.48,106.3,106.35,3884.0,95.7836,95.8196,95.6576,95.7026,3884.0
2018-02-20 14:10:00,106.38,106.4,106.07,106.13,5412.0,95.7296,95.7476,95.4506,95.5046,5412.0
2018-02-20 14:15:00,106.1,106.24,106.1,106.24,5761.0,95.4776,95.6036,95.4776,95.6036,5761.0
2018-02-20 14:20:00,106.23,106.39,106.22,106.31,7800.0,95.5946,95.7386,95.5856,95.6666,7800.0
2018-02-20 14:25:00,106.29,106.32,106.15,106.15,5323.0,95.6486,95.6756,95.5226,95.5226,5323.0
2018-02-20 14:30:00,106.22,106.3,106.2,106.25,8480.0,95.5856,95.6576,95.5676,95.6126,8480.0
2018-02-20 14:35:00,106.29,106.34,106.17,106.17,6500.0,95.6486,95.6936,95.5406,95.5406,6500.0
2018-02-20 14:40:00,106.19,106.22,106.18,106.2,5262.0,95.5586,95.5856,95.5496,95.5676,5262.0
2018-02-20 14:45:00,106.2,106.22,106.06,106.08,7200.0,95.5676,95.5856,95.4416,95.4596,7200.0
2018-02-20 14:50:00,106.08,106.09,105.92,105.92,8380.0,95.4596,95.4686,95.3157,95.3157,8380.0
2018-02-20 14:55:00,105.94,106.04,105.89,105.96,10528.0,95.3337,95.4237,95.2887,95.3517,10528.0
2018-02-20 15:00:00,105.96,106.04,105.96,106.03,8600.0,95.3517,95.4237,95.3517,95.4147,8600.0
2018-02-20 15:05:00,106.03,106.05,105.75,105.85,20164.0,95.4147,95.4327,95.1627,95.2527,20164.0
2018-02-20 15:10:00,105.85,106.04,105.8,105.92,21782.0,95.2527,95.4237,95.2077,95.3157,21782.0
2018-02-20 15:15:00,105.92,106.09,105.87,105.93,31506.0,95.3157,95.4686,95.2707,95.3247,31506.0
2018-02-20 15:20:00,105.95,106.0,105.75,106.0,27141.0,95.3427,95.3877,95.1627,95.3877,27141.0
2018-02-20 15:25:00,105.97,106.05,105.94,106.01,21598.0,95.3607,95.4327,95.3337,95.3967,21598.0
2018-02-20 15:30:00,106.01,106.05,105.93,106.01,24474.0,95.3967,95.4327,95.3247,95.3967,24474.0
2018-02-20 15:35:00,106.01,106.06,105.97,106.0,39006.0,95.3967,95.4416,95.3607,95.3877,39006.0
2018-02-20 15:40:00,105.99,105.99,105.9,105.96,18291.0,95.3787,95.3787,95.2977,95.3517,18291.0
2018-02-20 15:45:00,105.93,106.0,105.9,105.94,37278.0,95.3247,95.3877,95.2977,95.3337,37278.0
2018-02-20 15:50:00,105.93,105.97,105.88,105.96,31855.0,95.3247,95.3607,95.2797,95.3517,31855.0
2018-02-20 15:55:00,105.95,106.0,105.74,105.75,77728.0,95.3427,95.3877,95.1537,95.1627,77728.0
2018-02-21 09:30:00,106.1,106.17,105.44,105.61,8645.0,95.4776,95.5406,94.8837,95.0367,8645.0
2018-02-21 09:35:00,105.73,106.26,105.68,106.23,7600.0,95.1447,95.6216,95.0997,95.5946,7600.0
2018-02-21 09:40:00,106.25,106.35,106.19,106.2,1534.0,95.6126,95.7026,95.5586,95.5676,1534.0
2018-02-21 09:45:00,106.11,106.6,106.1,106.57,6528.0,95.4866,95.9276,95.4776,95.9006,6528.0
2018-02-21 09:50:00,106.52,106.52,106.22,106.32,2600.0,95.8556,95.8556,95.5856,95.6756,2600.0
2018-02-21 09:55:00,106.24,106.32,106.04,106.05,1800.0,95.6036,95.6756,95.4237,95.4327,1800.0
2018-02-21 10:00:00,106.04,106.12,105.7,106.11,9823.0,95.4237,95.4956,95.1177,95.4866,9823.0
2018-02-21 10:05:00,106.15,106.5,106.04,106.5,12351.0,95.5226,95.8376,95.4237,95.8376,12351.0
2018-02-21 10:10:00,106.46,106.58,106.37,106.37,31716.0,95.8016,95.9096,95.7206,95.7206,31716.0
2018-02-21 10:15:00,106.4,106.43,106.11,106.23,12816.0,95.7476,95.7746,95.4866,95.5946,12816.0
2018-02-21 10:20:00,106.27,106.44,106.27,106.41,7669.0,95.6306,95.7836,95.6306,95.7566,7669.0
2018-02-21 10:25:00,106.41,106.45,106.12,106.29,12671.0,95.7566,95.7926,95.4956,95.6486,12671.0
2018-02-21 10:30:00,106.29,106.33,106.17,106.17,4254.0,95.6486,95.6846,95.5406,95.5406,4254.0
2018-02-21 10:35:00,106.26,106.35,106.21,106.33,8065.0,95.6216,95.7026,95.5766,95.6846,8065.0
2018-02-21 10:40:00,106.31,106.35,106.25,106.33,5300.0,95.6666,95.7026,95.6126,95.6846,5300.0
2018-02-21 10:45:00,106.37,106.56,106.33,106.51,10606.0,95.7206,95.8916,95.6846,95.8466,10606.0
2018-02-21 10:50:00,106.45,106.63,106.45,106.48,12101.0,95.7926,95.9546,95.7926,95.8196,12101.0
2018-02-21 10:55:00,106.53,106.61,106.43,106.52,12000.0,95.8646,95.9366,95.7746,95.8556,12000.0
2018-02-21 11:00:00,106.56,106.6,106.39,106.42,7294.0,95.8916,95.9276,95.7386,95.7656,7294.0
2018-02-21 11:05:00,106.43,106.46,106.24,106.24,11715.0,95.7746,95.8016,95.6036,95.6036,11715.0
2018-02-21 11:10:00,106.24,106.27,105.98,105.99,13864.0,95.6036,95.6306,95.3697,95.3787,13864.0
2018-02-21 11:15:00,106.01,106.07,105.97,105.99,18448.0,95.3967,95.4506,95.3607,95.3787,18448.0
2018-02-21 11:20:00,105.99,106.07,105.98,106.05,20722.0,95.3787,95.4506,95.3697,95.4327,20722.0
2018-02-21 11:25:00,106.03,106.1,105.8,105.88,12069.0,95.4147,95.4776,95.2077,95.2797,12069.0
2018-02-21 11:30:00,105.89,106.08,105.89,105.98,10966.0,95.2887,95.4596,95.2887,95.3697,10966.0
2018-02-21 11:35:00,105.98,106.27,105.98,106.14,11297.0,95.3697,95.6306,95.3697,95.5136,11297.0
2018-02-21 11:40:00,106.12,106.19,106.09,106.14,7300.0,95.4956,95.5586,95.4686,95.5136,7300.0
2018-02-21 11:45:00,106.07,106.28,106.07,106.28,4539.0,95.4506,95.6396,95.4506,95.6396,4539.0
2018-02-21 11:50:00,106.29,106.36,106.12,106.12,9386.0,95.6486,95.7116,95.4956,95.4956,9386.0
2018-02-21 11:55:00,106.12,106.21,106.12,106.18,4850.0,95.4956,95.5766,95.4956,95.5496,4850.0
2018-02-21 12:00:00,106.12,106.14,106.09,106.1,3791.0,95.4956,95.5136,95.4686,95.4776,3791.0
2018-02-21 12:05:00,106.09,106.13,106.09,106.09,1610.0,95.4686,95.5046,95.4686,95.4686,1610.0
2018-02-21 12:10:00,106.11,106.21,106.07,106.15,3641.0,95.4866,95.5766,95.4506,95.5226,3641.0
2018-02-21 12:15:00,106.14,106.29,106.11,106.29,3500.0,95.5136,95.6486,95.4866,95.6486,3500.0
2018-02-21 12:20:00,106.26,106.26,106.13,106.19,7085.0,95.6216,95.6216,95.5046,95.5586,7085.0
2018-02-21 12:25:00,106.2,106.27,106.14,106.27,6612.0,95.5676,95.6306,95.5136,95.6306,6612.0
2018-02-21 12:30:00,106.3,106.37,106.26,106.37,4678.0,95.6576,95.7206,95.6216,95.7206,4678.0
2018-02-21 12:35:00,106.44,106.51,106.42,106.42,7226.0,95.7836,95.8466,95.7656,95.7656,7226.0
2018-02-21 12:40:00,106.45,106.47,106.34,106.34,5120.0,95.7926,95.8106,95.6936,95.6936,5120.0
2018-02-21 12:45:00,106.36,106.49,106.34,106.48,13906.0,95.7116,95.8286,95.6936,95.8196,13906.0
2018-02-21 12:50:00,106.47,106.52,106.44,106.49,9900.0,95.8106,95.8556,95.7836,95.8286,9900.0
2018-02-21 12:55:00,106.51,106.51,106.28,106.28,12814.0,95.8466,95.8466,95.6396,95.6396,12814.0
2018-02-21 13:00:00,106.29,106.29,106.05,106.14,18002.0,95.6486,95.6486,95.4327,95.5136,18002.0
2018-02-21 13:05:00,106.16,106.26,106.16,106.26,1900.0,95.5316,95.6216,95.5316,95.6216,1900.0
2018-02-21 13:10:00,106.27,106.35,106.25,106.28,4569.0,95.6306,95.7026,95.6126,95.6396,4569.0
2018-02-21 13:15:00,106.25,106.31,106.17,106.17,8163.0,95.6126,95.6666,95.5406,95.5406,8163.0
2018-02-21 13:20:00,106.16,106.16,106.07,106.15,12186.0,95.5316,95.5316,95.4506,95.5226,12186.0
2018-02-21 13:25:00,106.09,106.09,106.0,106.02,3136.0,95.4686,95.4686,95.3877,95.4057,3136.0
2018-02-21 13:30:00,106.03,106.05,106.0,106.0,7499.0,95.4147,95.4327,95.3877,95.3877,7499.0
2018-02-21 13:35:00,106.0,106.03,105.99,105.99,4406.0,95.3877,95.4147,95.3787,95.3787,4406.0
2018-02-21 13:40:00,106.01,106.06,105.96,106.06,5527.0,95.3967,95.4416,95.3517,95.4416,5527.0
2018-02-21 13:45:00,106.08,106.38,106.08,106.38,7457.0,95.4596,95.7296,95.4596,95.7296,7457.0
2018-02-21 13:50:00,106.41,106.5,106.37,106.37,12174.0,95.7566,95.8376,95.7206,95.7206,12174.0
2018-02-21 13:55:00,106.38,106.41,106.31,106.31,6968.0,95.7296,95.7566,95.6666,95.6666,6968.0
2018-02-21 14:00:00,106.32,106.65,106.2,106.35,13161.0,95.6756,95.9726,95.5676,95.7026,13161.0
2018-02-21 14:05:00,106.33,106.52,106.24,106.33,30405.0,95.6846,95.8556,95.6036,95.6846,30405.0
2018-02-21 14:10:00,106.3,106.44,106.27,106.31,6876.0,95.6576,95.7836,95.6306,95.6666,6876.0
2018-02-21 14:15:00,106.31,106.43,106.2,106.2,10315.0,95.6666,95.7746,95.5676,95.5676,10315.0
2018-02-21 14:20:00,106.2,106.34,106.2,106.34,8514.0,95.5676,95.6936,95.5676,95.6936,8514.0
2018-02-21 14:25:00,106.33,106.35,106.15,106.15,31930.0,95.6846,95.7026,95.5226,95.5226,31930.0
2018-02-21 14:30:00,106.17,106.29,106.16,106.29,11046.0,95.5406,95.6486,95.5316,95.6486,11046.0
2018-02-21 14:35:00,106.29,106.38,106.23,106.35,4408.0,95.6486,95.7296,95.5946,95.7026,4408.0
2018-02-21 14:40:00,106.37,106.53,106.37,106.5,11946.0,95.7206,95.8646,95.7206,95.8376,11946.0
2018-02-21 14:45:00,106.48,106.48,106.11,106.11,8669.0,95.8196,95.8196,95.4866,95.4866,8669.0
2018-02-21 14:50:00,106.03,106.12,105.94,105.99,18108.0,95.4147,95.4956,95.3337,95.3787,18108.0
2018-02-21 14:55:00,106.0,106.2,106.0,106.07,15203.0,95.3877,95.5676,95.3877,95.4506,15203.0
2018-02-21 15:00:00,106.05,106.05,105.84,105.84,8200.0,95.4327,95.4327,95.2437,95.2437,8200.0
2018-02-21 15:05:00,105.84,105.91,105.73,105.81,8759.0,95.2437,95.3067,95.1447,95.2167,8759.0
2018-02-21 15:10:00,105.76,105.89,105.61,105.85,9593.0,95.1717,95.2887,95.0367,95.2527,9593.0
2018-02-21 15:15:00,105.82,105.91,105.78,105.79,9200.0,95.2257,95.3067,95.1897,95.1987,9200.0
2018-02-21 15:20:00,105.83,105.85,105.64,105.72,6979.0,95.2347,95.2527,95.0637,95.1357,6979.0
2018-02-21 15:25:00,105.69,105.82,105.6,105.76,16117.0,95.1087,95.2257,95.0277,95.1717,16117.0
2018-02-21 15:30:00,105.76,105.89,105.74,105.74,22664.0,95.1717,95.2887,95.1537,95.1537,22664.0
2018-02-21 15:35:00,105.76,105.78,105.56,105.56,12286.0,95.1717,95.1897,94.9917,94.9917,12286.0
2018-02-21 15:40:00,105.56,105.64,105.45,105.55,15095.0,94.9917,95.0637,94.8927,94.9827,15095.0
2018-02-21 15:45:00,105.58,105.75,105.51,105.57,18856.0,95.0097,95.1627,94.9467,95.0007,18856.0
2018-02-21 15:50:00,105.56,105.59,105.27,105.37,24968.0,94.9917,95.0187,94.7307,94.8207,24968.0
2018-02-21 15:55:00,105.4,105.4,104.97,104.97,65501.0,94.8477,94.8477,94.4608,94.4608,65501.0
2018-02-22 09:30:00,105.33,105.65,105.06,105.63,15201.0,94.7847,95.0727,94.5418,95.0547,15201.0
2018-02-22 09:35:00,105.55,105.55,105.28,105.42,11524.0,94.9827,94.9827,94.7397,94.8657,11524.0
2018-02-22 09:40:00,105.38,105.41,104.89,105.13,13500.0,94.8297,94.8567,94.3888,94.6048,13500.0
2018-02-22 09:45:00,105.15,105.16,105.02,105.02,5986.0,94.6228,94.6318,94.5058,94.5058,5986.0
2018-02-22 09:50:00,105.0,105.11,104.9,104.96,11312.0,94.4878,94.5868,94.3978,94.4518,11312.0
2018-02-22 09:55:00,104.96,105.2,104.82,105.19,18369.0,94.4518,94.6677,94.3258,94.6588,18369.0
2018-02-22 10:00:00,105.2,105.53,105.12,105.52,13804.0,94.6677,94.9647,94.5958,94.9557,13804.0
2018-02-22 10:05:00,105.58,105.89,105.47,105.61,6976.0,95.0097,95.2887,94.9107,95.0367,6976.0
2018-02-22 10:10:00,105.57,105.81,105.45,105.49,7007.0,95.0007,95.2167,94.8927,94.9287,7007.0
2018-02-22 10:15:00,105.49,105.57,105.42,105.42,6300.0,94.9287,95.0007,94.8657,94.8657,6300.0
2018-02-22 10:20:00,105.29,105.46,105.28,105.36,4600.0,94.7487,94.9017,94.7397,94.8117,4600.0
2018-02-22 10:25:00,105.4,105.41,105.32,105.4,2310.0,94.8477,94.8567,94.7757,94.8477,2310.0
2018-02-22 10:30:00,105.39,105.47,105.34,105.44,7170.0,94.8387,94.9107,94.7937,94.8837,7170.0
2018-02-22 10:35:00,105.44,105.92,105.38,105.92,17518.0,94.8837,95.3157,94.8297,95.3157,17518.0
2018-02-22 10:40:00,105.91,106.05,105.89,105.97,5935.0,95.3067,95.4327,95.2887,95.3607,5935.0
2018-02-22 10:45:00,105.97,106.08,105.94,106.02,4702.0,95.3607,95.4596,95.3337,95.4057,4702.0
2018-02-22 10:50:00,106.02,106.15,105.99,106.0,4868.0,95.4057,95.5226,95.3787,95.3877,4868.0
2018-02-22 10:55:00,106.01,106.01,105.71,105.71,5917.0,95.3967,95.3967,95.1267,95.1267,5917.0
2018-02-22 11:00:00,105.71,105.87,105.69,105.87,4718.0,95.1267,95.2707,95.1087,95.2707,4718.0
2018-02-22 11:05:00,105.88,106.1,105.88,106.1,5992.0,95.2797,95.4776,95.2797,95.4776,5992.0
2018-02-22 11:10:00,106.09,106.24,106.09,106.22,6915.0,95.4686,95.6036,95.4686,95.5856,6915.0
2018-02-22 11:15:00,106.23,106.25,106.04,106.04,6187.0,95.5946,95.6126,95.4237,95.4237,6187.0
2018-02-22 11:20:00,106.04,106.04,105.87,105.87,5400.0,95.4237,95.4237,95.2707,95.2707,5400.0
2018-02-22 11:25:00,105.89,105.92,105.8,105.8,11000.0,95.2887,95.3157,95.2077,95.2077,11000.0
2018-02-22 11:30:00,105.76,105.85,105.68,105.68,16519.0,95.1717,95.2527,95.0997,95.0997,16519.0
2018-02-22 11:35:00,105.65,105.86,105.59,105.85,32539.0,95.0727,95.2617,95.0187,95.2527,32539.0
2018-02-22 11:40:00,105.82,106.0,105.74,105.95,19325.0,95.2257,95.3877,95.1537,95.3427,19325.0
2018-02-22 11:45:00,105.93,105.97,105.85,105.93,10878.0,95.3247,95.3607,95.2527,95.3247,10878.0
2018-02-22 11:50:00,105.89,105.96,105.87,105.91,5615.0,95.2887,95.3517,95.2707,95.3067,5615.0
2018-02-22 11:55:00,105.93,106.01,105.91,106.01,2298.0,95.3247,95.3967,95.3067,95.3967,2298.0
2018-02-22 12:00:00,106.0,106.08,105.97,105.99,4658.0,95.3877,95.4596,95.3607,95.3787,4658.0
2018-02-22 12:05:00,105.96,105.96,105.85,105.9,2420.0,95.3517,95.3517,95.2527,95.2977,2420.0
2018-02-22 12:10:00,105.85,105.85,105.61,105.65,11772.0,95.2527,95.2527,95.0367,95.0727,11772.0
2018-02-22 12:15:00,105.66,105.83,105.66,105.83,3600.0,95.0817,95.2347,95.0817,95.2347,3600.0
2018-02-22 12:20:00,105.81,105.82,105.76,105.79,2700.0,95.2167,95.2257,95.1717,95.1987,2700.0
2018-02-22 12:25:00,105.79,105.79,105.66,105.75,8460.0,95.1987,95.1987,95.0817,95.1627,8460.0
2018-02-22 12:30:00,105.75,105.76,105.63,105.67,2190.0,95.1627,95.1717,95.0547,95.0907,2190.0
2018-02-22 12:35:00,105.67,105.73,105.59,105.59,7602.0,95.0907,95.1447,95.0187,95.0187,7602.0
2018-02-22 12:40:00,105.52,105.57,105.45,105.52,2449.0,94.9557,95.0007,94.8927,94.9557,2449.0
2018-02-22 12:45:00,105.45,105.5,105.24,105.25,5700.0,94.8927,94.9377,94.7037,94.7127,5700.0
2018-02-22 12:50:00,105.2,105.46,105.12,105.44,8618.0,94.6677,94.9017,94.5958,94.8837,8618.0
2018-02-22 12:55:00,105.41,105.49,105.33,105.33,6147.0,94.8567,94.9287,94.7847,94.7847,6147.0
2018-02-22 13:00:00,105.38,105.48,105.38,105.41,3413.0,94.8297,94.9197,94.8297,94.8567,3413.0
2018-02-22 13:05:00,105.42,105.42,105.26,105.26,3026.0,94.8657,94.8657,94.7217,94.7217,3026.0
2018-02-22 13:10:00,105.26,105.31,105.05,105.09,2900.0,94.7217,94.7667,94.5328,94.5688,2900.0
2018-02-22 13:15:00,105.06,105.16,105.06,105.15,2060.0,94.5418,94.6318,94.5418,94.6228,2060.0
2018-02-22 13:20:00,105.09,105.18,105.06,105.09,2740.0,94.5688,94.6498,94.5418,94.5688,2740.0
2018-02-22 13:25:00,105.15,105.3,105.13,105.3,3862.0,94.6228,94.7577,94.6048,94.7577,3862.0
2018-02-22 13:30:00,105.26,105.31,105.02,105.02,11847.0,94.7217,94.7667,94.5058,94.5058,11847.0
2018-02-22 13:35:00,105.02,105.13,105.02,105.11,6288.0,94.5058,94.6048,94.5058,94.5868,6288.0
2018-02-22 13:40:00,105.06,105.09,104.93,105.04,3132.0,94.5418,94.5688,94.4248,94.5238,3132.0
2018-02-22 13:45:00,105.01,105.05,104.92,104.99,5587.0,94.4968,94.5328,94.4158,94.4788,5587.0
2018-02-22 13:50:00,104.94,105.11,104.94,105.11,4801.0,94.4338,94.5868,94.4338,94.5868,4801.0
2018-02-22 13:55:00,105.08,105.14,104.94,104.94,3952.0,94.5598,94.6138,94.4338,94.4338,3952.0
2018-02-22 14:00:00,105.0,105.09,104.96,105.09,6280.0,94.4878,94.5688,94.4518,94.5688,6280.0
2018-02-22 14:05:00,105.13,105.22,105.1,105.1,5163.0,94.6048,94.6857,94.5778,94.5778,5163.0
2018-02-22 14:10:00,105.12,105.17,105.11,105.17,3198.0,94.5958,94.6408,94.5868,94.6408,3198.0
2018-02-22 14:15:00,105.21,105.25,105.15,105.16,3848.0,94.6767,94.7127,94.6228,94.6318,3848.0
2018-02-22 14:20:00,105.16,105.16,104.96,105.03,5798.0,94.6318,94.6318,94.4518,94.5148,5798.0
2018-02-22 14:25:00,105.01,105.22,105.01,105.19,6507.0,94.4968,94.6857,94.4968,94.6588,6507.0
2018-02-22 14:30:00,105.16,105.21,105.14,105.16,3616.0,94.6318,94.6767,94.6138,94.6318,3616.0
2018-02-22 14:35:00,105.2,105.21,104.99,105.11,7164.0,94.6677,94.6767,94.4788,94.5868,7164.0
2018-02-22 14:40:00,105.08,105.08,104.96,105.01,3700.0,94.5598,94.5598,94.4518,94.4968,3700.0
2018-02-22 14:45:00,105.0,105.0,104.77,104.83,6060.0,94.4878,94.4878,94.2808,94.3348,6060.0
2018-02-22 14:50:00,104.82,104.85,104.78,104.79,4502.0,94.3258,94.3528,94.2898,94.2988,4502.0
2018-02-22 14:55:00,104.8,104.81,104.52,104.52,6910.0,94.3078,94.3168,94.0558,94.0558,6910.0
2018-02-22 15:00:00,104.57,104.65,104.46,104.58,8678.0,94.1008,94.1728,94.0018,94.1098,8678.0
2018-02-22 15:05:00,104.57,104.65,104.53,104.54,11328.0,94.1008,94.1728,94.0648,94.0738,11328.0
2018-02-22 15:10:00,104.56,104.6,104.53,104.58,36369.0,94.0918,94.1278,94.0648,94.1098,36369.0
2018-02-22 15:15:00,104.6,104.86,104.57,104.84,23768.0,94.1278,94.3618,94.1008,94.3438,23768.0
2018-02-22 15:20:00,104.87,105.01,104.85,104.95,13293.0,94.3708,94.4968,94.3528,94.4428,13293.0
2018-02-22 15:25:00,104.94,104.96,104.81,104.83,11600.0,94.4338,94.4518,94.3168,94.3348,11600.0
2018-02-22 15:30:00,104.86,104.86,104.62,104.71,10158.0,94.3618,94.3618,94.1458,94.2268,10158.0
2018-02-22 15:35:00,104.72,104.72,104.59,104.72,12448.0,94.2358,94.2358,94.1188,94.2358,12448.0
2018-02-22 15:40:00,104.7,104.86,104.66,104.78,18445.0,94.2178,94.3618,94.1818,94.2898,18445.0
2018-02-22 15:45:00,104.79,104.79,104.27,104.59,54983.0,94.2988,94.2988,93.8309,94.1188,54983.0
2018-02-22 15:50:00,104.59,104.89,104.56,104.78,24194.0,94.1188,94.3888,94.0918,94.2898,24194.0
2018-02-22 15:55:00,104.77,104.8,104.63,104.71,46417.0,94.2808,94.3078,94.1548,94.2268,46417.0
2018-02-23 09:30:00,105.43,105.71,105.27,105.46,15507.0,94.8747,95.1267,94.7307,94.9017,15507.0
2018-02-23 09:35:00,105.44,105.51,105.29,105.48,3700.0,94.8837,94.9467,94.7487,94.9197,3700.0
2018-02-23 09:40:00,105.48,105.81,105.48,105.63,7461.0,94.9197,95.2167,94.9197,95.0547,7461.0
2018-02-23 09:45:00,105.72,105.81,105.61,105.65,6519.0,95.1357,95.2167,95.0367,95.0727,6519.0
2018-02-23 09:50:00,105.53,106.17,105.53,106.07,20539.0,94.9647,95.5406,94.9647,95.4506,20539.0
2018-02-23 09:55:00,106.04,106.06,105.71,105.89,12158.0,95.4237,95.4416,95.1267,95.2887,12158.0
2018-02-23 10:00:00,105.88,106.01,105.75,106.01,7100.0,95.2797,95.3967,95.1627,95.3967,7100.0
2018-02-23 10:05:00,106.02,106.09,105.86,106.09,9628.0,95.4057,95.4686,95.2617,95.4686,9628.0
2018-02-23 10:10:00,106.08,106.17,105.99,106.03,12062.0,95.4596,95.5406,95.3787,95.4147,12062.0
2018-02-23 10:15:00,106.02,106.1,105.94,106.1,18255.0,95.4057,95.4776,95.3337,95.4776,18255.0
2018-02-23 10:20:00,106.09,106.1,106.0,106.02,14970.0,95.4686,95.4776,95.3877,95.4057,14970.0
2018-02-23 10:25:00,106.02,106.02,105.59,105.73,14004.0,95.4057,95.4057,95.0187,95.1447,14004.0
2018-02-23 10:30:00,105.7,105.73,105.54,105.59,15948.0,95.1177,95.1447,94.9737,95.0187,15948.0
2018-02-23 10:35:00,105.61,105.84,105.57,105.8,4770.0,95.0367,95.2437,95.0007,95.2077,4770.0
2018-02-23 10:40:00,105.85,106.08,105.85,106.01,7975.0,95.2527,95.4596,95.2527,95.3967,7975.0
2018-02-23 10:45:00,106.03,106.03,105.72,105.72,2923.0,95.4147,95.4147,95.1357,95.1357,2923.0
2018-02-23 10:50:00,105.76,105.8,105.69,105.77,4604.0,95.1717,95.2077,95.1087,95.1807,4604.0
2018-02-23 10:55:00,105.82,105.92,105.79,105.88,2618.0,95.2257,95.3157,95.1987,95.2797,2618.0
2018-02-23 11:00:00,105.9,106.19,105.89,106.16,13148.0,95.2977,95.5586,95.2887,95.5316,13148.0
2018-02-23 11:05:00,106.14,106.18,106.08,106.12,16984.0,95.5136,95.5496,95.4596,95.4956,16984.0
2018-02-23 11:10:00,106.12,106.12,106.01,106.05,3360.0,95.4956,95.4956,95.3967,95.4327,3360.0
2018-02-23 11:15:00,106.1,106.12,105.83,105.83,3200.0,95.4776,95.4956,95.2347,95.2347,3200.0
2018-02-23 11:20:00,105.83,105.98,105.83,105.92,4405.0,95.2347,95.3697,95.2347,95.3157,4405.0
2018-02-23 11:25:00,105.89,105.97,105.88,105.93,2528.0,95.2887,95.3607,95.2797,95.3247,2528.0
2018-02-23 11:30:00,105.89,106.01,105.89,105.97,4902.0,95.2887,95.3967,95.2887,95.3607,4902.0
2018-02-23 11:35:00,105.95,106.22,105.95,106.19,10023.0,95.3427,95.5856,95.3427,95.5586,10023.0
2018-02-23 11:40:00,106.21,106.23,106.05,106.07,5320.0,95.5766,95.5946,95.4327,95.4506,5320.0
2018-02-23 11:45:00,106.03,106.06,105.97,106.03,7811.0,95.4147,95.4416,95.3607,95.4147,7811.0
2018-02-23 11:50:00,106.03,106.35,106.03,106.34,18296.0,95.4147,95.7026,95.4147,95.6936,18296.0
2018-02-23 11:55:00,106.34,106.51,106.29,106.51,3900.0,95.6936,95.8466,95.6486,95.8466,3900.0
2018-02-23 12:00:00,106.45,106.52,106.4,106.51,6379.0,95.7926,95.8556,95.7476,95.8466,6379.0
2018-02-23 12:05:00,106.53,106.55,106.39,106.42,13026.0,95.8646,95.8826,95.7386,95.7656,13026.0
2018-02-23 12:10:00,106.42,106.49,106.41,106.41,3532.0,95.7656,95.8286,95.7566,95.7566,3532.0
2018-02-23 12:15:00,106.44,106.52,106.42,106.45,2200.0,95.7836,95.8556,95.7656,95.7926,2200.0
2018-02-23 12:20:00,106.46,106.51,106.45,106.46,4159.0,95.8016,95.8466,95.7926,95.8016,4159.0
2018-02-23 12:25:00,106.45,106.45,106.26,106.27,10320.0,95.7926,95.7926,95.6216,95.6306,10320.0
2018-02-23 12:30:00,106.23,106.4,106.23,106.36,6747.0,95.5946,95.7476,95.5946,95.7116,6747.0
2018-02-23 12:35:00,106.35,106.37,106.35,106.37,1900.0,95.7026,95.7206,95.7026,95.7206,1900.0
2018-02-23 12:40:00,106.37,106.37,106.17,106.18,7692.0,95.7206,95.7206,95.5406,95.5496,7692.0
2018-02-23 12:45:00,106.17,106.35,106.17,106.35,4609.0,95.5406,95.7026,95.5406,95.7026,4609.0
2018-02-23 12:50:00,106.34,106.44,106.33,106.44,7095.0,95.6936,95.7836,95.6846,95.7836,7095.0
2018-02-23 12:55:00,106.38,106.51,106.35,106.48,3182.0,95.7296,95.8466,95.7026,95.8196,3182.0
2018-02-23 13:00:00,106.46,106.57,106.44,106.49,86961.0,95.8016,95.9006,95.7836,95.8286,86961.0
2018-02-23 13:05:00,106.51,106.63,106.49,106.58,9199.0,95.8466,95.9546,95.8286,95.9096,9199.0
2018-02-23 13:10:00,106.59,106.68,106.55,106.55,4490.0,95.9186,95.9996,95.8826,95.8826,4490.0
2018-02-23 13:15:00,106.55,106.67,106.47,106.65,10102.0,95.8826,95.9906,95.8106,95.9726,10102.0
2018-02-23 13:20:00,106.65,107.11,106.62,106.95,68874.0,95.9726,96.3865,95.9456,96.2425,68874.0
2018-02-23 13:25:00,106.98,107.05,106.95,106.95,8500.0,96.2695,96.3325,96.2425,96.2425,8500.0
2018-02-23 13:30:00,106.94,106.97,106.88,106.92,4760.0,96.2335,96.2605,96.1796,96.2155,4760.0
2018-02-23 13:35:00,106.92,106.94,106.8,106.8,2452.0,96.2155,96.2335,96.1076,96.1076,2452.0
2018-02-23 13:40:00,106.81,106.85,106.77,106.82,32223.0,96.1166,96.1526,96.0806,96.1256,32223.0
2018-02-23 13:45:00,106.83,106.84,106.67,106.67,11674.0,96.1346,96.1436,95.9906,95.9906,11674.0
2018-02-23 13:50:00,106.7,106.71,106.59,106.59,4600.0,96.0176,96.0266,95.9186,95.9186,4600.0
2018-02-23 13:55:00,106.55,106.55,106.51,106.55,4226.0,95.8826,95.8826,95.8466,95.8826,4226.0
2018-02-23 14:00:00,106.54,106.65,106.53,106.61,8308.0,95.8736,95.9726,95.8646,95.9366,8308.0
2018-02-23 14:05:00,106.59,106.6,106.49,106.51,4490.0,95.9186,95.9276,95.8286,95.8466,4490.0
2018-02-23 14:10:00,106.53,106.53,106.42,106.46,27038.0,95.8646,95.8646,95.7656,95.8016,27038.0
2018-02-23 14:15:00,106.46,106.55,106.43,106.51,6794.0,95.8016,95.8826,95.7746,95.8466,6794.0
2018-02-23 14:20:00,106.48,106.58,106.42,106.58,6900.0,95.8196,95.9096,95.7656,95.9096,6900.0
2018-02-23 14:25:00,106.55,106.55,106.48,106.49,4550.0,95.8826,95.8826,95.8196,95.8286,4550.0
2018-02-23 14:30:00,106.5,106.5,106.44,106.48,4992.0,95.8376,95.8376,95.7836,95.8196,4992.0
2018-02-23 14:35:00,106.48,106.51,106.3,106.36,13787.0,95.8196,95.8466,95.6576,95.7116,13787.0
2018-02-23 14:40:00,106.38,106.38,106.33,106.34,3728.0,95.7296,95.7296,95.6846,95.6936,3728.0
2018-02-23 14:45:00,106.34,106.56,106.34,106.56,9156.0,95.6936,95.8916,95.6936,95.8916,9156.0
2018-02-23 14:50:00,106.57,106.62,106.56,106.58,8690.0,95.9006,95.9456,95.8916,95.9096,8690.0
2018-02-23 14:55:00,106.61,106.64,106.51,106.53,5328.0,95.9366,95.9636,95.8466,95.8646,5328.0
2018-02-23 15:00:00,106.55,106.56,106.44,106.52,10954.0,95.8826,95.8916,95.7836,95.8556,10954.0
2018-02-23 15:05:00,106.52,106.62,106.52,106.6,11914.0,95.8556,95.9456,95.8556,95.9276,11914.0
2018-02-23 15:10:00,106.6,106.61,106.54,106.56,28541.0,95.9276,95.9366,95.8736,95.8916,28541.0
2018-02-23 15:15:00,106.56,106.58,106.52,106.56,8166.0,95.8916,95.9096,95.8556,95.8916,8166.0
2018-02-23 15:20:00,106.56,106.65,106.54,106.65,9902.0,95.8916,95.9726,95.8736,95.9726,9902.0
2018-02-23 15:25:00,106.66,106.79,106.66,106.71,9055.0,95.9816,96.0986,95.9816,96.0266,9055.0
2018-02-23 15:30:00,106.73,106.78,106.63,106.63,9650.0,96.0446,96.0896,95.9546,95.9546,9650.0
2018-02-23 15:35:00,106.64,106.76,106.64,106.7,12965.0,95.9636,96.0716,95.9636,96.0176,12965.0
2018-02-23 15:40:00,106.73,106.76,106.67,106.73,17306.0,96.0446,96.0716,95.9906,96.0446,17306.0
2018-02-23 15:45:00,106.75,106.86,106.74,106.78,16512.0,96.0626,96.1616,96.0536,96.0896,16512.0
2018-02-23 15:50:00,106.76,106.78,106.72,106.77,15169.0,96.0716,96.0896,96.0356,96.0806,15169.0
2018-02-23 15:55:00,106.76,106.78,106.59,106.76,86942.0,96.0716,96.0896,95.9186,96.0716,86942.0
2018-02-26 09:30:00,107.15,107.2,106.91,107.07,12284.0,96.4225,96.4675,96.2066,96.3505,12284.0
2018-02-26 09:35:00,107.19,107.19,106.77,106.8,2115.0,96.4585,96.4585,96.0806,96.1076,2115.0
2018-02-26 09:40:00,106.93,106.94,106.65,106.77,11510.0,96.2245,96.2335,95.9726,96.0806,11510.0
2018-02-26 09:45:00,106.76,106.87,106.7,106.78,16675.0,96.0716,96.1706,96.0176,96.0896,16675.0
2018-02-26 09:50:00,106.74,106.94,106.74,106.93,3900.0,96.0536,96.2335,96.0536,96.2245,3900.0
2018-02-26 09:55:00,106.87,106.89,106.52,106.66,12792.0,96.1706,96.1886,95.8556,95.9816,12792.0
2018-02-26 10:00:00,106.62,106.85,106.62,106.8,5437.0,95.9456,96.1526,95.9456,96.1076,5437.0
2018-02-26 10:05:00,106.8,107.0,106.65,106.69,16409.0,96.1076,96.2875,95.9726,96.0086,16409.0
2018-02-26 10:10:00,106.69,106.69,106.27,106.27,12232.0,96.0086,96.0086,95.6306,95.6306,12232.0
2018-02-26 10:15:00,106.33,106.85,106.27,106.81,11904.0,95.6846,96.1526,95.6306,96.1166,11904.0
2018-02-26 10:20:00,106.77,106.78,106.56,106.73,9201.0,96.0806,96.0896,95.8916,96.0446,9201.0
2018-02-26 10:25:00,106.73,106.84,106.51,106.7,12036.0,96.0446,96.1436,95.8466,96.0176,12036.0
2018-02-26 10:30:00,106.67,106.73,106.5,106.5,6594.0,95.9906,96.0446,95.8376,95.8376,6594.0
2018-02-26 10:35:00,106.5,106.73,106.49,106.64,16105.0,95.8376,96.0446,95.8286,95.9636,16105.0
2018-02-26 10:40:00,106.64,106.71,106.49,106.64,9731.0,95.9636,96.0266,95.8286,95.9636,9731.0
2018-02-26 10:45:00,106.65,106.69,106.43,106.47,7142.0,95.9726,96.0086,95.7746,95.8106,7142.0
2018-02-26 10:50:00,106.49,106.6,106.44,106.46,6273.0,95.8286,95.9276,95.7836,95.8016,6273.0
2018-02-26 10:55:00,106.45,106.6,106.44,106.59,5422.0,95.7926,95.9276,95.7836,95.9186,5422.0
2018-02-26 11:00:00,106.58,106.72,106.53,106.72,5598.0,95.9096,96.0356,95.8646,96.0356,5598.0
2018-02-26 11:05:00,106.69,106.73,106.64,106.66,14277.0,96.0086,96.0446,95.9636,95.9816,14277.0
2018-02-26 11:10:00,106.62,106.68,106.47,106.67,9626.0,95.9456,95.9996,95.8106,95.9906,9626.0
2018-02-26 11:15:00,106.57,106.62,106.43,106.62,9062.0,95.9006,95.9456,95.7746,95.9456,9062.0
2018-02-26 11:20:00,106.62,106.66,106.55,106.55,10888.0,95.9456,95.9816,95.8826,95.8826,10888.0
2018-02-26 11:25:00,106.58,106.71,106.55,106.7,5600.0,95.9096,96.0266,95.8826,96.0176,5600.0
2018-02-26 11:30:00,106.68,106.73,106.57,106.62,38372.0,95.9996,96.0446,95.9006,95.9456,38372.0
2018-02-26 11:35:00,106.63,106.63,106.45,106.53,2900.0,95.9546,95.9546,95.7926,95.8646,2900.0
2018-02-26 11:40:00,106.51,106.71,106.51,106.68,4700.0,95.8466,96.0266,95.8466,95.9996,4700.0
2018-02-26 11:45:00,106.65,106.67,106.56,106.56,1800.0,95.9726,95.9906,95.8916,95.8916,1800.0
2018-02-26 11:50:00,106.56,106.67,106.53,106.63,8212.0,95.8916,95.9906,95.8646,95.9546,8212.0
2018-02-26 11:55:00,106.59,106.69,106.55,106.6,5938.0,95.9186,96.0086,95.8826,95.9276,5938.0
2018-02-26 12:00:00,106.59,106.73,106.51,106.71,4703.0,95.9186,96.0446,95.8466,96.0266,4703.0
2018-02-26 12:05:00,106.69,106.73,106.57,106.64,6244.0,96.0086,96.0446,95.9006,95.9636,6244.0
2018-02-26 12:10:00,106.7,106.83,106.65,106.8,22208.0,96.0176,96.1346,95.9726,96.1076,22208.0
2018-02-26 12:15:00,106.81,106.87,106.79,106.8,1900.0,96.1166,96.1706,96.0986,96.1076,1900.0
2018-02-26 12:20:00,106.8,106.88,106.77,106.86,4302.0,96.1076,96.1796,96.0806,96.1616,4302.0
2018-02-26 12:25:00,106.82,106.93,106.82,106.93,2600.0,96.1256,96.2245,96.1256,96.2245,2600.0
2018-02-26 12:30:00,106.96,107.11,106.95,107.02,10077.0,96.2515,96.3865,96.2425,96.3055,10077.0
2018-02-26 12:35:00,107.0,107.02,106.91,106.92,3685.0,96.2875,96.3055,96.2066,96.2155,3685.0
2018-02-26 12:40:00,106.94,107.01,106.89,106.9,2647.0,96.2335,96.2965,96.1886,96.1976,2647.0
2018-02-26 12:45:00,106.9,107.04,106.9,107.03,3569.0,96.1976,96.3235,96.1976,96.3145,3569.0
2018-02-26 12:50:00,107.0,107.06,106.93,106.96,7205.0,96.2875,96.3415,96.2245,96.2515,7205.0
2018-02-26 12:55:00,106.98,107.12,106.95,107.12,7689.0,96.2695,96.3955,96.2425,96.3955,7689.0
2018-02-26 13:00:00,107.11,107.14,107.07,107.08,2702.0,96.3865,96.4135,96.3505,96.3595,2702.0
2018-02-26 13:05:00,107.11,107.29,107.09,107.27,9324.0,96.3865,96.5485,96.3685,96.5305,9324.0
2018-02-26 13:10:00,107.27,107.27,107.0,107.04,15453.0,96.5305,96.5305,96.2875,96.3235,15453.0
2018-02-26 13:15:00,107.06,107.06,106.96,106.96,9970.0,96.3415,96.3415,96.2515,96.2515,9970.0
2018-02-26 13:20:00,106.96,107.08,106.9,106.98,17690.0,96.2515,96.3595,96.1976,96.2695,17690.0
2018-02-26 13:25:00,107.0,107.09,106.94,107.09,5414.0,96.2875,96.3685,96.2335,96.3685,5414.0
2018-02-26 13:30:00,107.18,107.19,107.04,107.16,5269.0,96.4495,96.4585,96.3235,96.4315,5269.0
2018-02-26 13:35:00,107.15,107.17,107.08,107.09,6448.0,96.4225,96.4405,96.3595,96.3685,6448.0
2018-02-26 13:40:00,107.1,107.1,107.04,107.04,10391.0,96.3775,96.3775,96.3235,96.3235,10391.0
2018-02-26 13:45:00,107.04,107.08,107.02,107.03,4701.0,96.3235,96.3595,96.3055,96.3145,4701.0
2018-02-26 13:50:00,107.01,107.01,106.94,106.95,3300.0,96.2965,96.2965,96.2335,96.2425,3300.0
2018-02-26 13:55:00,106.95,107.02,106.94,107.02,3707.0,96.2425,96.3055,96.2335,96.3055,3707.0
2018-02-26 14:00:00,106.97,107.18,106.97,107.13,3500.0,96.2605,96.4495,96.2605,96.4045,3500.0
2018-02-26 14:05:00,107.17,107.18,107.06,107.07,4945.0,96.4405,96.4495,96.3415,96.3505,4945.0
2018-02-26 14:10:00,107.07,107.16,107.06,107.13,7846.0,96.3505,96.4315,96.3415,96.4045,7846.0
2018-02-26 14:15:00,107.15,107.19,107.07,107.11,6411.0,96.4225,96.4585,96.3505,96.3865,6411.0
2018-02-26 14:20:00,107.09,107.13,107.05,107.08,3916.0,96.3685,96.4045,96.3325,96.3595,3916.0
2018-02-26 14:25:00,107.07,107.07,106.99,107.02,5750.0,96.3505,96.3505,96.2785,96.3055,5750.0
2018-02-26 14:30:00,107.04,107.19,107.04,107.19,7178.0,96.3235,96.4585,96.3235,96.4585,7178.0
2018-02-26 14:35:00,107.16,107.16,107.08,107.08,7475.0,96.4315,96.4315,96.3595,96.3595,7475.0
2018-02-26 14:40:00,107.05,107.12,107.05,107.08,6657.0,96.3325,96.3955,96.3325,96.3595,6657.0
2018-02-26 14:45:00,107.07,107.08,106.93,106.93,12843.0,96.3505,96.3595,96.2245,96.2245,12843.0
2018-02-26 14:50:00,106.89,107.04,106.84,107.01,5023.0,96.1886,96.3235,96.1436,96.2965,5023.0
2018-02-26 14:55:00,107.02,107.03,106.89,106.91,5920.0,96.3055,96.3145,96.1886,96.2066,5920.0
2018-02-26 15:00:00,106.91,107.12,106.89,107.12,9901.0,96.2066,96.3955,96.1886,96.3955,9901.0
2018-02-26 15:05:00,107.07,107.12,107.03,107.1,4381.0,96.3505,96.3955,96.3145,96.3775,4381.0
2018-02-26 15:10:00,107.07,107.16,107.05,107.09,11802.0,96.3505,96.4315,96.3325,96.3685,11802.0
2018-02-26 15:15:00,107.08,107.11,107.04,107.11,9113.0,96.3595,96.3865,96.3235,96.3865,9113.0
2018-02-26 15:20:00,107.12,107.18,107.1,107.16,9250.0,96.3955,96.4495,96.3775,96.4315,9250.0
2018-02-26 15:25:00,107.15,107.2,107.02,107.06,15828.0,96.4225,96.4675,96.3055,96.3415,15828.0
2018-02-26 15:30:00,107.05,107.16,107.05,107.15,37827.0,96.3325,96.4315,96.3325,96.4225,37827.0
2018-02-26 15:35:00,107.13,107.16,107.08,107.15,17750.0,96.4045,96.4315,96.3595,96.4225,17750.0
2018-02-26 15:40:00,107.15,107.18,107.02,107.02,21013.0,96.4225,96.4495,96.3055,96.3055,21013.0
2018-02-26 15:45:00,107.05,107.05,106.85,106.88,19507.0,96.3325,96.3325,96.1526,96.1796,19507.0
2018-02-26 15:50:00,106.85,106.93,106.73,106.77,19250.0,96.1526,96.2245,96.0446,96.0806,19250.0
2018-02-26 15:55:00,106.77,106.87,106.69,106.82,61549.0,96.0806,96.1706,96.0086,96.1256,61549.0
2018-02-27 09:30:00,106.99,107.04,106.51,106.88,19657.0,96.2785,96.3235,95.8466,96.1796,19657.0
2018-02-27 09:35:00,106.86,107.16,106.85,107.05,2200.0,96.1616,96.4315,96.1526,96.3325,2200.0
2018-02-27 09:40:00,107.06,107.13,106.91,106.91,6400.0,96.3415,96.4045,96.2066,96.2066,6400.0
2018-02-27 09:45:00,107.0,107.08,106.65,106.75,11294.0,96.2875,96.3595,95.9726,96.0626,11294.0
2018-02-27 09:50:00,106.8,106.8,106.57,106.58,6293.0,96.1076,96.1076,95.9006,95.9096,6293.0
2018-02-27 09:55:00,106.66,106.8,106.54,106.71,17100.0,95.9816,96.1076,95.8736,96.0266,17100.0
2018-02-27 10:00:00,106.79,106.94,106.69,106.82,12142.0,96.0986,96.2335,96.0086,96.1256,12142.0
2018-02-27 10:05:00,106.78,106.93,106.77,106.88,13107.0,96.0896,96.2245,96.0806,96.1796,13107.0
2018-02-27 10:10:00,106.86,107.2,106.86,107.2,26400.0,96.1616,96.4675,96.1616,96.4675,26400.0
2018-02-27 10:15:00,107.23,107.35,107.22,107.34,9331.0,96.4945,96.6025,96.4855,96.5935,9331.0
2018-02-27 10:20:00,107.34,107.54,107.34,107.48,15112.0,96.5935,96.7735,96.5935,96.7195,15112.0
2018-02-27 10:25:00,107.5,107.5,107.35,107.48,5867.0,96.7375,96.7375,96.6025,96.7195,5867.0
2018-02-27 10:30:00,107.49,107.64,107.33,107.38,6000.0,96.7285,96.8635,96.5845,96.6295,6000.0
2018-02-27 10:35:00,107.36,107.4,107.2,107.2,5060.0,96.6115,96.6475,96.4675,96.4675,5060.0
2018-02-27 10:40:00,107.2,107.27,106.9,106.96,5625.0,96.4675,96.5305,96.1976,96.2515,5625.0
2018-02-27 10:45:00,107.01,107.13,106.74,106.74,7036.0,96.2965,96.4045,96.0536,96.0536,7036.0
2018-02-27 10:50:00,106.68,106.86,106.62,106.72,3200.0,95.9996,96.1616,95.9456,96.0356,3200.0
2018-02-27 10:55:00,106.62,106.69,106.49,106.61,56100.0,95.9456,96.0086,95.8286,95.9366,56100.0
2018-02-27 11:00:00,106.57,106.93,106.53,106.93,8000.0,95.9006,96.2245,95.8646,96.2245,8000.0
2018-02-27 11:05:00,106.95,107.25,106.89,107.22,9200.0,96.2425,96.5125,96.1886,96.4855,9200.0
2018-02-27 11:10:00,107.24,107.25,106.95,106.95,8501.0,96.5035,96.5125,96.2425,96.2425,8501.0
2018-02-27 11:15:00,107.02,107.1,106.94,107.1,6600.0,96.3055,96.3775,96.2335,96.3775,6600.0
2018-02-27 11:20:00,107.19,107.3,107.12,107.12,5112.0,96.4585,96.5575,96.3955,96.3955,5112.0
2018-02-27 11:25:00,107.17,107.22,107.01,107.06,8325.0,96.4405,96.4855,96.2965,96.3415,8325.0
2018-02-27 11:30:00,107.07,107.07,106.9,107.01,11561.0,96.3505,96.3505,96.1976,96.2965,11561.0
2018-02-27 11:35:00,106.98,107.0,106.76,106.97,9589.0,96.2695,96.2875,96.0716,96.2605,9589.0
2018-02-27 11:40:00,106.92,107.05,106.88,106.88,5449.0,96.2155,96.3325,96.1796,96.1796,5449.0
2018-02-27 11:45:00,106.96,107.06,106.82,106.99,9961.0,96.2515,96.3415,96.1256,96.2785,9961.0
2018-02-27 11:50:00,106.95,107.03,106.82,106.83,5290.0,96.2425,96.3145,96.1256,96.1346,5290.0
2018-02-27 11:55:00,106.76,106.87,106.69,106.87,3500.0,96.0716,96.1706,96.0086,96.1706,3500.0
2018-02-27 12:00:00,106.88,107.02,106.88,106.99,3700.0,96.1796,96.3055,96.1796,96.2785,3700.0
2018-02-27 12:05:00,107.06,107.16,106.98,106.99,5415.0,96.3415,96.4315,96.2695,96.2785,5415.0
2018-02-27 12:10:00,107.03,107.03,106.7,106.75,4996.0,96.3145,96.3145,96.0176,96.0626,4996.0
2018-02-27 12:15:00,106.8,106.8,106.53,106.53,9395.0,96.1076,96.1076,95.8646,95.8646,9395.0
2018-02-27 12:20:00,106.54,106.57,106.22,106.27,8274.0,95.8736,95.9006,95.5856,95.6306,8274.0
2018-02-27 12:25:00,106.32,106.63,106.3,106.63,11016.0,95.6756,95.9546,95.6576,95.9546,11016.0
2018-02-27 12:30:00,106.64,106.72,106.41,106.51,7300.0,95.9636,96.0356,95.7566,95.8466,7300.0
2018-02-27 12:35:00,106.5,106.65,106.5,106.59,4500.0,95.8376,95.9726,95.8376,95.9186,4500.0
2018-02-27 12:40:00,106.58,106.68,106.48,106.68,4500.0,95.9096,95.9996,95.8196,95.9996,4500.0
2018-02-27 12:45:00,106.67,106.72,106.58,106.65,4768.0,95.9906,96.0356,95.9096,95.9726,4768.0
2018-02-27 12:50:00,106.68,106.85,106.68,106.76,3800.0,95.9996,96.1526,95.9996,96.0716,3800.0
2018-02-27 12:55:00,106.75,107.1,106.75,107.08,7396.0,96.0626,96.3775,96.0626,96.3595,7396.0
2018-02-27 13:00:00,107.09,107.09,106.97,107.0,4662.0,96.3685,96.3685,96.2605,96.2875,4662.0
2018-02-27 13:05:00,107.04,107.18,107.04,107.11,4199.0,96.3235,96.4495,96.3235,96.3865,4199.0
2018-02-27 13:10:00,107.17,107.22,107.07,107.08,3998.0,96.4405,96.4855,96.3505,96.3595,3998.0
2018-02-27 13:15:00,107.03,107.27,106.99,107.27,4200.0,96.3145,96.5305,96.2785,96.5305,4200.0
2018-02-27 13:20:00,107.27,107.42,107.24,107.37,5841.0,96.5305,96.6655,96.5035,96.6205,5841.0
2018-02-27 13:25:00,107.37,107.4,107.22,107.22,3038.0,96.6205,96.6475,96.4855,96.4855,3038.0
2018-02-27 13:30:00,107.27,107.34,107.09,107.09,6901.0,96.5305,96.5935,96.3685,96.3685,6901.0
2018-02-27 13:35:00,107.03,107.21,107.03,107.16,4449.0,96.3145,96.4765,96.3145,96.4315,4449.0
2018-02-27 13:40:00,107.16,107.16,107.04,107.16,4000.0,96.4315,96.4315,96.3235,96.4315,4000.0
2018-02-27 13:45:00,107.16,107.2,107.05,107.05,2700.0,96.4315,96.4675,96.3325,96.3325,2700.0
2018-02-27 13:50:00,107.02,107.02,106.74,107.01,9537.0,96.3055,96.3055,96.0536,96.2965,9537.0
2018-02-27 13:55:00,106.96,107.01,106.82,106.97,3850.0,96.2515,96.2965,96.1256,96.2605,3850.0
2018-02-27 14:00:00,106.94,106.96,106.85,106.85,2847.0,96.2335,96.2515,96.1526,96.1526,2847.0
2018-02-27 14:05:00,106.84,106.94,106.71,106.87,4753.0,96.1436,96.2335,96.0266,96.1706,4753.0
2018-02-27 14:10:00,106.83,106.96,106.82,106.94,3109.0,96.1346,96.2515,96.1256,96.2335,3109.0
2018-02-27 14:15:00,106.9,107.0,106.85,106.92,2951.0,96.1976,96.2875,96.1526,96.2155,2951.0
2018-02-27 14:20:00,106.93,107.19,106.93,107.19,14086.0,96.2245,96.4585,96.2245,96.4585,14086.0
2018-02-27 14:25:00,107.15,107.34,107.13,107.25,10800.0,96.4225,96.5935,96.4045,96.5125,10800.0
2018-02-27 14:30:00,107.29,107.39,107.28,107.39,24496.0,96.5485,96.6385,96.5395,96.6385,24496.0
2018-02-27 14:35:00,107.39,107.47,107.32,107.33,5144.0,96.6385,96.7105,96.5755,96.5845,5144.0
2018-02-27 14:40:00,107.32,107.39,107.28,107.32,18800.0,96.5755,96.6385,96.5395,96.5755,18800.0
2018-02-27 14:45:00,107.36,107.38,107.17,107.23,8276.0,96.6115,96.6295,96.4405,96.4945,8276.0
2018-02-27 14:50:00,107.24,107.3,107.2,107.27,11407.0,96.5035,96.5575,96.4675,96.5305,11407.0
2018-02-27 14:55:00,107.3,107.47,107.29,107.3,7508.0,96.5575,96.7105,96.5485,96.5575,7508.0
2018-02-27 15:00:00,107.28,107.44,107.21,107.22,12787.0,96.5395,96.6835,96.4765,96.4855,12787.0
2018-02-27 15:05:00,107.22,107.38,107.22,107.24,6519.0,96.4855,96.6295,96.4855,96.5035,6519.0
2018-02-27 15:10:00,107.23,107.42,107.23,107.29,7700.0,96.4945,96.6655,96.4945,96.5485,7700.0
2018-02-27 15:15:00,107.26,107.28,107.05,107.06,18876.0,96.5215,96.5395,96.3325,96.3415,18876.0
2018-02-27 15:20:00,107.08,107.14,106.93,107.03,12260.0,96.3595,96.4135,96.2245,96.3145,12260.0
2018-02-27 15:25:00,107.02,107.13,106.92,107.13,16865.0,96.3055,96.4045,96.2155,96.4045,16865.0
2018-02-27 15:30:00,107.15,107.18,106.82,106.84,31429.0,96.4225,96.4495,96.1256,96.1436,31429.0
2018-02-27 15:35:00,106.83,106.93,106.63,106.89,33763.0,96.1346,96.2245,95.9546,96.1886,33763.0
2018-02-27 15:40:00,106.85,106.85,106.62,106.64,17726.0,96.1526,96.1526,95.9456,95.9636,17726.0
2018-02-27 15:45:00,106.64,106.96,106.63,106.87,59711.0,95.9636,96.2515,95.9546,96.1706,59711.0
2018-02-27 15:50:00,106.87,106.9,106.58,106.71,32887.0,96.1706,96.1976,95.9096,96.0266,32887.0
2018-02-27 15:55:00,106.7,106.74,106.59,106.61,39565.0,96.0176,96.0536,95.9186,95.9366,39565.0
2018-02-28 09:30:00,106.72,107.1,106.67,107.03,26127.0,96.0356,96.3775,95.9906,96.3145,26127.0
2018-02-28 09:35:00,107.0,107.0,107.0,107.0,106.0,96.2875,96.2875,96.2875,96.2875,106.0
2018-02-28 09:40:00,107.02,107.19,106.91,107.18,5726.0,96.3055,96.4585,96.2066,96.4495,5726.0
2018-02-28 09:45:00,107.27,107.35,107.08,107.2,12391.0,96.5305,96.6025,96.3595,96.4675,12391.0
2018-02-28 09:50:00,107.2,107.42,107.2,107.35,5600.0,96.4675,96.6655,96.4675,96.6025,5600.0
2018-02-28 09:55:00,107.42,107.52,107.41,107.52,9364.0,96.6655,96.7555,96.6565,96.7555,9364.0
2018-02-28 10:00:00,107.54,107.71,107.53,107.6,13550.0,96.7735,96.9265,96.7645,96.8275,13550.0
2018-02-28 10:05:00,107.62,107.64,107.43,107.43,5300.0,96.8455,96.8635,96.6745,96.6745,5300.0
2018-02-28 10:10:00,107.42,107.47,107.32,107.36,5805.0,96.6655,96.7105,96.5755,96.6115,5805.0
2018-02-28 10:15:00,107.35,107.48,107.28,107.48,5303.0,96.6025,96.7195,96.5395,96.7195,5303.0
2018-02-28 10:20:00,107.48,107.48,107.3,107.38,5937.0,96.7195,96.7195,96.5575,96.6295,5937.0
2018-02-28 10:25:00,107.37,107.56,107.3,107.5,3925.0,96.6205,96.7915,96.5575,96.7375,3925.0
2018-02-28 10:30:00,107.48,107.64,107.43,107.64,7132.0,96.7195,96.8635,96.6745,96.8635,7132.0
2018-02-28 10:35:00,107.63,107.78,107.62,107.72,11021.0,96.8545,96.9894,96.8455,96.9355,11021.0
2018-02-28 10:40:00,107.68,107.68,107.46,107.48,3700.0,96.8995,96.8995,96.7015,96.7195,3700.0
2018-02-28 10:45:00,107.51,107.67,107.39,107.39,9610.0,96.7465,96.8905,96.6385,96.6385,9610.0
2018-02-28 10:50:00,107.35,107.45,107.19,107.35,5550.0,96.6025,96.6925,96.4585,96.6025,5550.0
2018-02-28 10:55:00,107.35,107.35,107.04,107.2,6243.0,96.6025,96.6025,96.3235,96.4675,6243.0
2018-02-28 11:00:00,107.17,107.24,107.16,107.19,9556.0,96.4405,96.5035,96.4315,96.4585,9556.0
2018-02-28 11:05:00,107.19,107.31,107.07,107.07,5453.0,96.4585,96.5665,96.3505,96.3505,5453.0
2018-02-28 11:10:00,107.02,107.07,106.88,106.95,3600.0,96.3055,96.3505,96.1796,96.2425,3600.0
2018-02-28 11:15:00,106.99,107.08,106.92,106.99,6000.0,96.2785,96.3595,96.2155,96.2785,6000.0
2018-02-28 11:20:00,106.99,107.0,106.84,106.84,3199.0,96.2785,96.2875,96.1436,96.1436,3199.0
2018-02-28 11:25:00,106.79,107.01,106.76,106.94,4473.0,96.0986,96.2965,96.0716,96.2335,4473.0
2018-02-28 11:30:00,106.98,106.99,106.84,106.87,8106.0,96.2695,96.2785,96.1436,96.1706,8106.0
2018-02-28 11:35:00,106.83,106.95,106.78,106.78,4414.0,96.1346,96.2425,96.0896,96.0896,4414.0
2018-02-28 11:40:00,106.78,107.04,106.76,106.98,10800.0,96.0896,96.3235,96.0716,96.2695,10800.0
2018-02-28 11:45:00,106.96,106.96,106.77,106.89,4405.0,96.2515,96.2515,96.0806,96.1886,4405.0
2018-02-28 11:50:00,106.95,106.98,106.82,106.87,3609.0,96.2425,96.2695,96.1256,96.1706,3609.0
2018-02-28 11:55:00,106.94,107.12,106.94,107.12,8101.0,96.2335,96.3955,96.2335,96.3955,8101.0
2018-02-28 12:00:00,107.19,107.23,107.16,107.16,3516.0,96.4585,96.4945,96.4315,96.4315,3516.0
2018-02-28 12:05:00,107.19,107.34,107.16,107.34,4700.0,96.4585,96.5935,96.4315,96.5935,4700.0
2018-02-28 12:10:00,107.3,107.31,107.21,107.25,2917.0,96.5575,96.5665,96.4765,96.5125,2917.0
2018-02-28 12:15:00,107.27,107.33,107.15,107.16,8219.0,96.5305,96.5845,96.4225,96.4315,8219.0
2018-02-28 12:20:00,107.13,107.13,106.97,107.08,6440.0,96.4045,96.4045,96.2605,96.3595,6440.0
2018-02-28 12:25:00,107.09,107.18,107.03,107.07,12263.0,96.3685,96.4495,96.3145,96.3505,12263.0
2018-02-28 12:30:00,107.05,107.31,107.0,107.31,8818.0,96.3325,96.5665,96.2875,96.5665,8818.0
2018-02-28 12:35:00,107.26,107.42,107.23,107.38,4093.0,96.5215,96.6655,96.4945,96.6295,4093.0
2018-02-28 12:40:00,107.35,107.43,107.27,107.35,3600.0,96.6025,96.6745,96.5305,96.6025,3600.0
2018-02-28 12:45:00,107.33,107.54,107.33,107.54,3922.0,96.5845,96.7735,96.5845,96.7735,3922.0
2018-02-28 12:50:00,107.52,107.62,107.49,107.56,5523.0,96.7555,96.8455,96.7285,96.7915,5523.0
2018-02-28 12:55:00,107.58,107.62,107.52,107.56,5204.0,96.8095,96.8455,96.7555,96.7915,5204.0
2018-02-28 13:00:00,107.55,107.58,107.5,107.5,4073.0,96.7825,96.8095,96.7375,96.7375,4073.0
2018-02-28 13:05:00,107.48,107.49,107.36,107.36,4355.0,96.7195,96.7285,96.6115,96.6115,4355.0
2018-02-28 13:10:00,107.42,107.5,107.42,107.42,4205.0,96.6655,96.7375,96.6655,96.6655,4205.0
2018-02-28 13:15:00,107.41,107.47,107.38,107.4,4110.0,96.6565,96.7105,96.6295,96.6475,4110.0
2018-02-28 13:20:00,107.38,107.48,107.34,107.48,3889.0,96.6295,96.7195,96.5935,96.7195,3889.0
2018-02-28 13:25:00,107.47,107.53,107.45,107.52,5682.0,96.7105,96.7645,96.6925,96.7555,5682.0
2018-02-28 13:30:00,107.53,107.62,107.49,107.59,8741.0,96.7645,96.8455,96.7285,96.8185,8741.0
2018-02-28 13:35:00,107.59,107.61,107.5,107.5,8282.0,96.8185,96.8365,96.7375,96.7375,8282.0
2018-02-28 13:40:00,107.53,107.58,107.51,107.53,4287.0,96.7645,96.8095,96.7465,96.7645,4287.0
2018-02-28 13:45:00,107.52,107.58,107.44,107.44,4280.0,96.7555,96.8095,96.6835,96.6835,4280.0
2018-02-28 13:50:00,107.36,107.55,107.31,107.55,8315.0,96.6115,96.7825,96.5665,96.7825,8315.0
2018-02-28 13:55:00,107.57,107.61,107.54,107.58,5100.0,96.8005,96.8365,96.7735,96.8095,5100.0
2018-02-28 14:00:00,107.63,107.73,107.62,107.7,4423.0,96.8545,96.9445,96.8455,96.9175,4423.0
2018-02-28 14:05:00,107.7,107.74,107.54,107.58,5527.0,96.9175,96.9535,96.7735,96.8095,5527.0
2018-02-28 14:10:00,107.56,107.62,107.47,107.5,5137.0,96.7915,96.8455,96.7105,96.7375,5137.0
2018-02-28 14:15:00,107.56,107.61,107.55,107.56,3386.0,96.7915,96.8365,96.7825,96.7915,3386.0
2018-02-28 14:20:00,107.55,107.58,107.53,107.58,1900.0,96.7825,96.8095,96.7645,96.8095,1900.0
2018-02-28 14:25:00,107.54,107.63,107.53,107.6,13350.0,96.7735,96.8545,96.7645,96.8275,13350.0
2018-02-28 14:30:00,107.55,107.55,107.4,107.43,5931.0,96.7825,96.7825,96.6475,96.6745,5931.0
2018-02-28 14:35:00,107.42,107.49,107.4,107.4,7218.0,96.6655,96.7285,96.6475,96.6475,7218.0
2018-02-28 14:40:00,107.4,107.47,107.4,107.42,19916.0,96.6475,96.7105,96.6475,96.6655,19916.0
2018-02-28 14:45:00,107.4,107.42,107.24,107.24,12314.0,96.6475,96.6655,96.5035,96.5035,12314.0
2018-02-28 14:50:00,107.21,107.21,107.04,107.11,3727.0,96.4765,96.4765,96.3235,96.3865,3727.0
2018-02-28 14:55:00,107.09,107.1,106.82,106.82,4117.0,96.3685,96.3775,96.1256,96.1256,4117.0
2018-02-28 15:00:00,106.87,107.0,106.85,106.9,8465.0,96.1706,96.2875,96.1526,96.1976,8465.0
2018-02-28 15:05:00,106.92,107.0,106.8,106.98,7800.0,96.2155,96.2875,96.1076,96.2695,7800.0
2018-02-28 15:10:00,107.0,107.15,106.93,107.11,6601.0,96.2875,96.4225,96.2245,96.3865,6601.0
2018-02-28 15:15:00,107.08,107.08,106.89,106.93,5799.0,96.3595,96.3595,96.1886,96.2245,5799.0
2018-02-28 15:20:00,106.88,106.93,106.76,106.83,6499.0,96.1796,96.2245,96.0716,96.1346,6499.0
2018-02-28 15:25:00,106.82,106.91,106.69,106.86,7040.0,96.1256,96.2066,96.0086,96.1616,7040.0
2018-02-28 15:30:00,106.89,106.96,106.83,106.84,11568.0,96.1886,96.2515,96.1346,96.1436,11568.0
2018-02-28 15:35:00,106.84,107.01,106.8,107.0,9605.0,96.1436,96.2965,96.1076,96.2875,9605.0
2018-02-28 15:40:00,107.0,107.0,106.83,106.87,13492.0,96.2875,96.2875,96.1346,96.1706,13492.0
2018-02-28 15:45:00,106.85,106.86,106.5,106.52,36090.0,96.1526,96.1616,95.8376,95.8556,36090.0
2018-02-28 15:50:00,106.51,106.53,106.34,106.34,25391.0,95.8466,95.8646,95.6936,95.6936,25391.0
2018-02-28 15:55:00,106.36,106.49,106.17,106.17,54497.0,95.7116,95.8286,95.5406,95.5406,54497.0
2018-03-01 09:30:00,107.17,107.17,106.27,107.1,20571.0,96.4405,96.4405,95.6306,96.3775,20571.0
2018-03-01 09:35:00,107.05,107.07,106.61,106.61,2600.0,96.3325,96.3505,95.9366,95.9366,2600.0
2018-03-01 09:40:00,106.74,106.74,106.34,106.42,7600.0,96.0536,96.0536,95.6936,95.7656,7600.0
2018-03-01 09:45:00,106.46,106.67,106.32,106.36,9251.0,95.8016,95.9906,95.6756,95.7116,9251.0
2018-03-01 09:50:00,106.39,106.43,106.1,106.12,10737.0,95.7386,95.7746,95.4776,95.4956,10737.0
2018-03-01 09:55:00,106.06,106.46,106.06,106.37,7363.0,95.4416,95.8016,95.4416,95.7206,7363.0
2018-03-01 10:00:00,106.31,106.71,106.24,106.7,3855.0,95.6666,96.0266,95.6036,96.0176,3855.0
2018-03-01 10:05:00,106.73,106.93,106.62,106.92,12550.0,96.0446,96.2245,95.9456,96.2155,12550.0
2018-03-01 10:10:00,106.91,107.09,106.77,107.08,9204.0,96.2066,96.3685,96.0806,96.3595,9204.0
2018-03-01 10:15:00,107.04,107.18,106.83,106.98,9108.0,96.3235,96.4495,96.1346,96.2695,9108.0
2018-03-01 10:20:00,106.93,106.93,106.72,106.81,2900.0,96.2245,96.2245,96.0356,96.1166,2900.0
2018-03-01 10:25:00,106.89,106.93,106.67,106.9,3302.0,96.1886,96.2245,95.9906,96.1976,3302.0
2018-03-01 10:30:00,106.98,107.24,106.86,107.24,6175.0,96.2695,96.5035,96.1616,96.5035,6175.0
2018-03-01 10:35:00,107.3,107.53,107.17,107.18,3572.0,96.5575,96.7645,96.4405,96.4495,3572.0
2018-03-01 10:40:00,107.17,107.24,106.95,106.99,4171.0,96.4405,96.5035,96.2425,96.2785,4171.0
2018-03-01 10:45:00,106.93,107.08,106.92,106.98,3880.0,96.2245,96.3595,96.2155,96.2695,3880.0
2018-03-01 10:50:00,107.01,107.01,106.73,106.87,5896.0,96.2965,96.2965,96.0446,96.1706,5896.0
2018-03-01 10:55:00,106.82,106.82,106.53,106.53,5318.0,96.1256,96.1256,95.8646,95.8646,5318.0
2018-03-01 11:00:00,106.52,106.71,106.49,106.71,6701.0,95.8556,96.0266,95.8286,96.0266,6701.0
2018-03-01 11:05:00,106.79,106.98,106.66,106.98,7387.0,96.0986,96.2695,95.9816,96.2695,7387.0
2018-03-01 11:10:00,106.94,106.94,106.7,106.81,5807.0,96.2335,96.2335,96.0176,96.1166,5807.0
2018-03-01 11:15:00,106.88,107.05,106.83,107.05,6447.0,96.1796,96.3325,96.1346,96.3325,6447.0
2018-03-01 11:20:00,107.08,107.12,106.97,107.0,5593.0,96.3595,96.3955,96.2605,96.2875,5593.0
2018-03-01 11:25:00,106.96,107.03,106.66,106.72,3400.0,96.2515,96.3145,95.9816,96.0356,3400.0
2018-03-01 11:30:00,106.75,106.76,106.62,106.76,2949.0,96.0626,96.0716,95.9456,96.0716,2949.0
2018-03-01 11:35:00,106.81,106.88,106.74,106.79,3410.0,96.1166,96.1796,96.0536,96.0986,3410.0
2018-03-01 11:40:00,106.84,106.98,106.78,106.95,2776.0,96.1436,96.2695,96.0896,96.2425,2776.0
2018-03-01 11:45:00,107.02,107.02,106.88,106.89,4091.0,96.3055,96.3055,96.1796,96.1886,4091.0
2018-03-01 11:50:00,106.85,107.02,106.81,107.02,3505.0,96.1526,96.3055,96.1166,96.3055,3505.0
2018-03-01 11:55:00,107.07,107.09,106.96,106.99,4401.0,96.3505,96.3685,96.2515,96.2785,4401.0
2018-03-01 12:00:00,107.01,107.01,106.64,106.64,5368.0,96.2965,96.2965,95.9636,95.9636,5368.0
2018-03-01 12:05:00,106.66,106.74,106.44,106.55,4113.0,95.9816,96.0536,95.7836,95.8826,4113.0
2018-03-01 12:10:00,106.6,106.65,106.47,106.48,3912.0,95.9276,95.9726,95.8106,95.8196,3912.0
2018-03-01 12:15:00,106.39,106.47,106.33,106.38,3700.0,95.7386,95.8106,95.6846,95.7296,3700.0
2018-03-01 12:20:00,106.32,106.32,106.2,106.2,3293.0,95.6756,95.6756,95.5676,95.5676,3293.0
2018-03-01 12:25:00,106.22,106.25,106.05,106.25,6937.0,95.5856,95.6126,95.4327,95.6126,6937.0
2018-03-01 12:30:00,106.16,106.18,106.04,106.16,4006.0,95.5316,95.5496,95.4237,95.5316,4006.0
2018-03-01 12:35:00,106.19,106.27,106.18,106.23,4010.0,95.5586,95.6306,95.5496,95.5946,4010.0
2018-03-01 12:40:00,106.2,106.39,106.11,106.3,3057.0,95.5676,95.7386,95.4866,95.6576,3057.0
2018-03-01 12:45:00,106.28,106.4,106.19,106.36,3903.0,95.6396,95.7476,95.5586,95.7116,3903.0
2018-03-01 12:50:00,106.4,106.41,106.07,106.12,5900.0,95.7476,95.7566,95.4506,95.4956,5900.0
2018-03-01 12:55:00,106.13,106.13,106.0,106.02,4543.0,95.5046,95.5046,95.3877,95.4057,4543.0
2018-03-01 13:00:00,106.0,106.04,105.6,105.66,146700.0,95.3877,95.4237,95.0277,95.0817,146700.0
2018-03-01 13:05:00,105.56,105.7,105.33,105.7,40647.0,94.9917,95.1177,94.7847,95.1177,40647.0
2018-03-01 13:10:00,105.7,106.02,105.64,106.02,13986.0,95.1177,95.4057,95.0637,95.4057,13986.0
2018-03-01 13:15:00,105.96,106.05,105.92,105.92,9485.0,95.3517,95.4327,95.3157,95.3157,9485.0
2018-03-01 13:20:00,105.92,106.15,105.88,106.12,7018.0,95.3157,95.5226,95.2797,95.4956,7018.0
2018-03-01 13:25:00,106.13,106.29,106.13,106.13,4320.0,95.5046,95.6486,95.5046,95.5046,4320.0
2018-03-01 13:30:00,106.09,106.15,105.95,105.95,4611.0,95.4686,95.5226,95.3427,95.3427,4611.0
2018-03-01 13:35:00,105.92,106.06,105.92,105.98,5654.0,95.3157,95.4416,95.3157,95.3697,5654.0
2018-03-01 13:40:00,105.97,106.02,105.86,105.99,7515.0,95.3607,95.4057,95.2617,95.3787,7515.0
2018-03-01 13:45:00,105.94,105.98,105.75,105.89,6919.0,95.3337,95.3697,95.1627,95.2887,6919.0
2018-03-01 13:50:00,105.92,106.04,105.91,105.97,5966.0,95.3157,95.4237,95.3067,95.3607,5966.0
2018-03-01 13:55:00,105.91,105.91,105.76,105.79,6724.0,95.3067,95.3067,95.1717,95.1987,6724.0
2018-03-01 14:00:00,105.79,105.88,105.51,105.69,10415.0,95.1987,95.2797,94.9467,95.1087,10415.0
2018-03-01 14:05:00,105.65,105.79,105.57,105.69,25873.0,95.0727,95.1987,95.0007,95.1087,25873.0
2018-03-01 14:10:00,105.69,105.71,105.25,105.53,42320.0,95.1087,95.1267,94.7127,94.9647,42320.0
2018-03-01 14:15:00,105.51,105.77,105.46,105.77,15426.0,94.9467,95.1807,94.9017,95.1807,15426.0
2018-03-01 14:20:00,105.78,105.92,105.7,105.84,17531.0,95.1897,95.3157,95.1177,95.2437,17531.0
2018-03-01 14:25:00,105.84,106.07,105.81,106.07,27244.0,95.2437,95.4506,95.2167,95.4506,27244.0
2018-03-01 14:30:00,106.05,106.06,105.76,105.97,14600.0,95.4327,95.4416,95.1717,95.3607,14600.0
2018-03-01 14:35:00,105.95,105.96,105.73,105.83,10252.0,95.3427,95.3517,95.1447,95.2347,10252.0
2018-03-01 14:40:00,105.73,106.05,105.73,105.99,10286.0,95.1447,95.4327,95.1447,95.3787,10286.0
2018-03-01 14:45:00,105.95,106.11,105.86,105.9,7306.0,95.3427,95.4866,95.2617,95.2977,7306.0
2018-03-01 14:50:00,105.91,106.01,105.76,105.81,9308.0,95.3067,95.3967,95.1717,95.2167,9308.0
2018-03-01 14:55:00,105.78,106.06,105.77,106.01,12638.0,95.1897,95.4416,95.1807,95.3967,12638.0
2018-03-01 15:00:00,105.99,106.11,105.81,105.81,8674.0,95.3787,95.4866,95.2167,95.2167,8674.0
2018-03-01 15:05:00,105.82,106.21,105.8,106.19,6302.0,95.2257,95.5766,95.2077,95.5586,6302.0
2018-03-01 15:10:00,106.18,106.54,106.07,106.41,7267.0,95.5496,95.8736,95.4506,95.7566,7267.0
2018-03-01 15:15:00,106.41,106.49,106.29,106.47,7400.0,95.7566,95.8286,95.6486,95.8106,7400.0
2018-03-01 15:20:00,106.57,106.65,106.34,106.37,10377.0,95.9006,95.9726,95.6936,95.7206,10377.0
2018-03-01 15:25:00,106.36,106.4,106.26,106.31,6003.0,95.7116,95.7476,95.6216,95.6666,6003.0
2018-03-01 15:30:00,106.28,106.4,106.01,106.13,10291.0,95.6396,95.7476,95.3967,95.5046,10291.0
2018-03-01 15:35:00,106.16,106.16,105.96,106.04,12410.0,95.5316,95.5316,95.3517,95.4237,12410.0
2018-03-01 15:40:00,105.99,106.15,105.9,106.05,23429.0,95.3787,95.5226,95.2977,95.4327,23429.0
2018-03-01 15:45:00,106.01,106.31,105.92,106.19,28621.0,95.3967,95.6666,95.3157,95.5586,28621.0
2018-03-01 15:50:00,106.22,106.63,106.18,106.51,55039.0,95.5856,95.9546,95.5496,95.8466,55039.0
2018-03-01 15:55:00,106.5,106.61,106.29,106.33,136692.0,95.8376,95.9366,95.6486,95.6846,136692.0
2018-03-02 09:30:00,105.67,106.13,105.53,106.13,12011.0,95.0907,95.5046,94.9647,95.5046,12011.0
2018-03-02 09:35:00,106.27,106.29,105.67,105.91,4035.0,95.6306,95.6486,95.0907,95.3067,4035.0
2018-03-02 09:40:00,105.77,106.02,105.61,105.66,6700.0,95.1807,95.4057,95.0367,95.0817,6700.0
2018-03-02 09:45:00,105.6,105.77,105.32,105.62,18467.0,95.0277,95.1807,94.7757,95.0457,18467.0
2018-03-02 09:50:00,105.68,105.86,105.64,105.64,14110.0,95.0997,95.2617,95.0637,95.0637,14110.0
2018-03-02 09:55:00,105.63,105.82,105.59,105.82,9718.0,95.0547,95.2257,95.0187,95.2257,9718.0
2018-03-02 10:00:00,105.89,105.89,105.6,105.66,10939.0,95.2887,95.2887,95.0277,95.0817,10939.0
2018-03-02 10:05:00,105.6,105.6,105.43,105.54,12133.0,95.0277,95.0277,94.8747,94.9737,12133.0
2018-03-02 10:10:00,105.5,105.5,105.3,105.39,10214.0,94.9377,94.9377,94.7577,94.8387,10214.0
2018-03-02 10:15:00,105.35,105.68,105.3,105.49,10017.0,94.8027,95.0997,94.7577,94.9287,10017.0
2018-03-02 10:20:00,105.48,105.79,105.4,105.58,6668.0,94.9197,95.1987,94.8477,95.0097,6668.0
2018-03-02 10:25:00,105.58,105.71,105.55,105.62,4165.0,95.0097,95.1267,94.9827,95.0457,4165.0
2018-03-02 10:30:00,105.56,105.73,105.52,105.73,10894.0,94.9917,95.1447,94.9557,95.1447,10894.0
2018-03-02 10:35:00,105.78,105.79,105.56,105.65,5650.0,95.1897,95.1987,94.9917,95.0727,5650.0
2018-03-02 10:40:00,105.69,105.88,105.69,105.86,3904.0,95.1087,95.2797,95.1087,95.2617,3904.0
2018-03-02 10:45:00,105.86,105.92,105.69,105.7,4100.0,95.2617,95.3157,95.1087,95.1177,4100.0
2018-03-02 10:50:00,105.78,105.9,105.65,105.68,8560.0,95.1897,95.2977,95.0727,95.0997,8560.0
2018-03-02 10:55:00,105.74,105.81,105.58,105.63,6455.0,95.1537,95.2167,95.0097,95.0547,6455.0
2018-03-02 11:00:00,105.59,105.7,105.55,105.58,2633.0,95.0187,95.1177,94.9827,95.0097,2633.0
2018-03-02 11:05:00,105.55,105.58,105.41,105.58,5254.0,94.9827,95.0097,94.8567,95.0097,5254.0
2018-03-02 11:10:00,105.54,105.74,105.53,105.74,5100.0,94.9737,95.1537,94.9647,95.1537,5100.0
2018-03-02 11:15:00,105.71,105.81,105.57,105.59,4800.0,95.1267,95.2167,95.0007,95.0187,4800.0
2018-03-02 11:20:00,105.57,105.73,105.53,105.73,5915.0,95.0007,95.1447,94.9647,95.1447,5915.0
2018-03-02 11:25:00,105.73,106.1,105.73,106.06,3135.0,95.1447,95.4776,95.1447,95.4416,3135.0
2018-03-02 11:30:00,106.02,106.14,105.91,106.02,4699.0,95.4057,95.5136,95.3067,95.4057,4699.0
2018-03-02 11:35:00,105.96,106.11,105.92,106.11,3900.0,95.3517,95.4866,95.3157,95.4866,3900.0
2018-03-02 11:40:00,106.15,106.36,106.15,106.16,5300.0,95.5226,95.7116,95.5226,95.5316,5300.0
2018-03-02 11:45:00,106.14,106.33,106.14,106.33,4470.0,95.5136,95.6846,95.5136,95.6846,4470.0
2018-03-02 11:50:00,106.36,106.4,106.31,106.31,6128.0,95.7116,95.7476,95.6666,95.6666,6128.0
2018-03-02 11:55:00,106.35,106.51,106.35,106.47,3000.0,95.7026,95.8466,95.7026,95.8106,3000.0
2018-03-02 12:00:00,106.46,106.61,106.38,106.38,9073.0,95.8016,95.9366,95.7296,95.7296,9073.0
2018-03-02 12:05:00,106.4,106.4,106.25,106.28,8181.0,95.7476,95.7476,95.6126,95.6396,8181.0
2018-03-02 12:10:00,106.28,106.31,106.07,106.13,12750.0,95.6396,95.6666,95.4506,95.5046,12750.0
2018-03-02 12:15:00,106.22,106.28,106.15,106.2,4300.0,95.5856,95.6396,95.5226,95.5676,4300.0
2018-03-02 12:20:00,106.28,106.31,106.12,106.25,5816.0,95.6396,95.6666,95.4956,95.6126,5816.0
2018-03-02 12:25:00,106.28,106.38,106.21,106.29,6673.0,95.6396,95.7296,95.5766,95.6486,6673.0
2018-03-02 12:30:00,106.33,106.33,106.14,106.17,4054.0,95.6846,95.6846,95.5136,95.5406,4054.0
2018-03-02 12:35:00,106.2,106.34,106.18,106.21,3095.0,95.5676,95.6936,95.5496,95.5766,3095.0
2018-03-02 12:40:00,106.19,106.42,106.19,106.42,4521.0,95.5586,95.7656,95.5586,95.7656,4521.0
2018-03-02 12:45:00,106.34,106.42,106.28,106.34,9377.0,95.6936,95.7656,95.6396,95.6936,9377.0
2018-03-02 12:50:00,106.4,106.46,106.4,106.44,2600.0,95.7476,95.8016,95.7476,95.7836,2600.0
2018-03-02 12:55:00,106.44,106.45,106.3,106.42,4316.0,95.7836,95.7926,95.6576,95.7656,4316.0
2018-03-02 13:00:00,106.37,106.43,106.33,106.42,4628.0,95.7206,95.7746,95.6846,95.7656,4628.0
2018-03-02 13:05:00,106.39,106.42,106.29,106.38,4201.0,95.7386,95.7656,95.6486,95.7296,4201.0
2018-03-02 13:10:00,106.37,106.37,106.02,106.02,6733.0,95.7206,95.7206,95.4057,95.4057,6733.0
2018-03-02 13:15:00,106.05,106.2,106.05,106.14,5124.0,95.4327,95.5676,95.4327,95.5136,5124.0
2018-03-02 13:20:00,106.18,106.18,106.04,106.04,3693.0,95.5496,95.5496,95.4237,95.4237,3693.0
2018-03-02 13:25:00,106.05,106.09,105.89,105.93,3000.0,95.4327,95.4686,95.2887,95.3247,3000.0
2018-03-02 13:30:00,105.93,106.01,105.81,105.85,3395.0,95.3247,95.3967,95.2167,95.2527,3395.0
2018-03-02 13:35:00,105.82,105.87,105.79,105.87,2200.0,95.2257,95.2707,95.1987,95.2707,2200.0
2018-03-02 13:40:00,105.97,105.97,105.89,105.95,3540.0,95.3607,95.3607,95.2887,95.3427,3540.0
2018-03-02 13:45:00,105.98,106.07,105.98,106.05,5540.0,95.3697,95.4506,95.3697,95.4327,5540.0
2018-03-02 13:50:00,106.05,106.05,105.92,105.92,1964.0,95.4327,95.4327,95.3157,95.3157,1964.0
2018-03-02 13:55:00,105.9,105.9,105.74,105.76,5578.0,95.2977,95.2977,95.1537,95.1717,5578.0
2018-03-02 14:00:00,105.81,106.02,105.75,105.94,6900.0,95.2167,95.4057,95.1627,95.3337,6900.0
2018-03-02 14:05:00,105.95,105.99,105.9,105.93,3300.0,95.3427,95.3787,95.2977,95.3247,3300.0
2018-03-02 14:10:00,105.93,106.04,105.9,105.94,5333.0,95.3247,95.4237,95.2977,95.3337,5333.0
2018-03-02 14:15:00,105.93,106.01,105.88,105.89,6554.0,95.3247,95.3967,95.2797,95.2887,6554.0
2018-03-02 14:20:00,105.86,105.87,105.76,105.79,3514.0,95.2617,95.2707,95.1717,95.1987,3514.0
2018-03-02 14:25:00,105.77,105.88,105.76,105.8,5976.0,95.1807,95.2797,95.1717,95.2077,5976.0
2018-03-02 14:30:00,105.86,105.9,105.77,105.77,5706.0,95.2617,95.2977,95.1807,95.1807,5706.0
2018-03-02 14:35:00,105.79,106.06,105.78,106.06,4550.0,95.1987,95.4416,95.1897,95.4416,4550.0
2018-03-02 14:40:00,106.17,106.24,106.04,106.18,5170.0,95.5406,95.6036,95.4237,95.5496,5170.0
2018-03-02 14:45:00,106.18,106.19,106.13,106.19,4720.0,95.5496,95.5586,95.5046,95.5586,4720.0
2018-03-02 14:50:00,106.16,106.25,106.11,106.12,5677.0,95.5316,95.6126,95.4866,95.4956,5677.0
2018-03-02 14:55:00,106.06,106.1,105.94,105.94,4072.0,95.4416,95.4776,95.3337,95.3337,4072.0
2018-03-02 15:00:00,105.91,105.93,105.76,105.9,14924.0,95.3067,95.3247,95.1717,95.2977,14924.0
2018-03-02 15:05:00,105.89,105.98,105.84,105.98,7563.0,95.2887,95.3697,95.2437,95.3697,7563.0
2018-03-02 15:10:00,105.99,106.01,105.88,105.94,9531.0,95.3787,95.3967,95.2797,95.3337,9531.0
2018-03-02 15:15:00,105.92,106.06,105.87,105.98,7700.0,95.3157,95.4416,95.2707,95.3697,7700.0
2018-03-02 15:20:00,106.0,106.02,105.92,105.97,8600.0,95.3877,95.4057,95.3157,95.3607,8600.0
2018-03-02 15:25:00,105.98,106.0,105.87,105.93,10524.0,95.3697,95.3877,95.2707,95.3247,10524.0
2018-03-02 15:30:00,105.91,106.22,105.9,106.18,8737.0,95.3067,95.5856,95.2977,95.5496,8737.0
2018-03-02 15:35:00,106.18,106.36,106.15,106.35,7577.0,95.5496,95.7116,95.5226,95.7026,7577.0
2018-03-02 15:40:00,106.38,106.4,106.23,106.34,14612.0,95.7296,95.7476,95.5946,95.6936,14612.0
2018-03-02 15:45:00,106.35,106.36,105.97,106.11,21913.0,95.7026,95.7116,95.3607,95.4866,21913.0
2018-03-02 15:50:00,106.17,106.35,106.13,106.25,24738.0,95.5406,95.7026,95.5046,95.6126,24738.0
2018-03-02 15:55:00,106.27,106.38,106.14,106.26,57786.0,95.6306,95.7296,95.5136,95.6216,57786.0
2018-03-05 09:30:00,106.09,106.2,105.59,106.16,25750.0,95.4686,95.5676,95.0187,95.5316,25750.0
2018-03-05 09:35:00,106.01,106.5,105.96,106.17,5085.0,95.3967,95.8376,95.3517,95.5406,5085.0
2018-03-05 09:40:00,106.25,106.6,106.22,106.46,4280.0,95.6126,95.9276,95.5856,95.8016,4280.0
2018-03-05 09:45:00,106.3,106.42,106.16,106.16,6510.0,95.6576,95.7656,95.5316,95.5316,6510.0
2018-03-05 09:50:00,106.17,106.5,106.16,106.45,3322.0,95.5406,95.8376,95.5316,95.7926,3322.0
2018-03-05 09:55:00,106.39,106.58,106.39,106.46,2600.0,95.7386,95.9096,95.7386,95.8016,2600.0
2018-03-05 10:00:00,106.55,106.56,106.24,106.42,5530.0,95.8826,95.8916,95.6036,95.7656,5530.0
2018-03-05 10:05:00,106.45,106.49,106.31,106.33,3283.0,95.7926,95.8286,95.6666,95.6846,3283.0
2018-03-05 10:10:00,106.32,106.32,106.14,106.28,17396.0,95.6756,95.6756,95.5136,95.6396,17396.0
2018-03-05 10:15:00,106.29,106.59,106.29,106.59,3818.0,95.6486,95.9186,95.6486,95.9186,3818.0
2018-03-05 10:20:00,106.52,106.68,106.52,106.65,2630.0,95.8556,95.9996,95.8556,95.9726,2630.0
2018-03-05 10:25:00,106.6,106.77,106.57,106.77,1180.0,95.9276,96.0806,95.9006,96.0806,1180.0
2018-03-05 10:30:00,106.79,106.85,106.69,106.69,4811.0,96.0986,96.1526,96.0086,96.0086,4811.0
2018-03-05 10:35:00,106.82,106.87,106.73,106.79,9541.0,96.1256,96.1706,96.0446,96.0986,9541.0
2018-03-05 10:40:00,106.74,106.94,106.63,106.94,3343.0,96.0536,96.2335,95.9546,96.2335,3343.0
2018-03-05 10:45:00,106.9,107.03,106.9,107.0,7453.0,96.1976,96.3145,96.1976,96.2875,7453.0
2018-03-05 10:50:00,107.04,107.12,106.94,106.98,10911.0,96.3235,96.3955,96.2335,96.2695,10911.0
2018-03-05 10:55:00,107.01,107.27,106.99,107.27,5437.0,96.2965,96.5305,96.2785,96.5305,5437.0
2018-03-05 11:00:00,107.24,107.38,107.23,107.34,8492.0,96.5035,96.6295,96.4945,96.5935,8492.0
2018-03-05 11:05:00,107.31,107.66,107.3,107.58,17878.0,96.5665,96.8815,96.5575,96.8095,17878.0
2018-03-05 11:10:00,107.49,107.49,107.21,107.22,7817.0,96.7285,96.7285,96.4765,96.4855,7817.0
2018-03-05 11:15:00,107.21,107.26,107.09,107.25,7695.0,96.4765,96.5215,96.3685,96.5125,7695.0
2018-03-05 11:20:00,107.25,107.46,107.23,107.4,4704.0,96.5125,96.7015,96.4945,96.6475,4704.0
2018-03-05 11:25:00,107.4,107.46,107.29,107.35,7507.0,96.6475,96.7015,96.5485,96.6025,7507.0
2018-03-05 11:30:00,107.35,107.42,107.31,107.31,4466.0,96.6025,96.6655,96.5665,96.5665,4466.0
2018-03-05 11:35:00,107.35,107.66,107.31,107.66,9758.0,96.6025,96.8815,96.5665,96.8815,9758.0
2018-03-05 11:40:00,107.6,107.75,107.58,107.7,5791.0,96.8275,96.9625,96.8095,96.9175,5791.0
2018-03-05 11:45:00,107.71,107.74,107.58,107.61,7500.0,96.9265,96.9535,96.8095,96.8365,7500.0
2018-03-05 11:50:00,107.62,107.71,107.53,107.56,5483.0,96.8455,96.9265,96.7645,96.7915,5483.0
2018-03-05 11:55:00,107.56,107.62,107.45,107.57,6542.0,96.7915,96.8455,96.6925,96.8005,6542.0
2018-03-05 12:00:00,107.62,107.63,107.56,107.6,5334.0,96.8455,96.8545,96.7915,96.8275,5334.0
2018-03-05 12:05:00,107.58,107.6,107.48,107.52,7241.0,96.8095,96.8275,96.7195,96.7555,7241.0
2018-03-05 12:10:00,107.54,107.67,107.54,107.65,7089.0,96.7735,96.8905,96.7735,96.8725,7089.0
2018-03-05 12:15:00,107.63,107.74,107.6,107.74,8398.0,96.8545,96.9535,96.8275,96.9535,8398.0
2018-03-05 12:20:00,107.71,107.76,107.66,107.66,11114.0,96.9265,96.9715,96.8815,96.8815,11114.0
2018-03-05 12:25:00,107.66,107.69,107.6,107.68,14287.0,96.8815,96.9085,96.8275,96.8995,14287.0
2018-03-05 12:30:00,107.7,107.79,107.6,107.79,23054.0,96.9175,96.9984,96.8275,96.9984,23054.0
2018-03-05 12:35:00,107.78,107.91,107.78,107.91,10226.0,96.9894,97.1064,96.9894,97.1064,10226.0
2018-03-05 12:40:00,107.91,107.95,107.79,107.84,7640.0,97.1064,97.1424,96.9984,97.0434,7640.0
2018-03-05 12:45:00,107.77,107.89,107.57,107.57,4719.0,96.9804,97.0884,96.8005,96.8005,4719.0
2018-03-05 12:50:00,107.55,107.59,107.42,107.48,4600.0,96.7825,96.8185,96.6655,96.7195,4600.0
2018-03-05 12:55:00,107.45,107.58,107.4,107.57,5254.0,96.6925,96.8095,96.6475,96.8005,5254.0
2018-03-05 13:00:00,107.54,107.69,107.53,107.67,7300.0,96.7735,96.9085,96.7645,96.8905,7300.0
2018-03-05 13:05:00,107.67,107.71,107.51,107.52,4200.0,96.8905,96.9265,96.7465,96.7555,4200.0
2018-03-05 13:10:00,107.52,107.64,107.5,107.64,7381.0,96.7555,96.8635,96.7375,96.8635,7381.0
2018-03-05 13:15:00,107.66,107.7,107.52,107.52,6009.0,96.8815,96.9175,96.7555,96.7555,6009.0
2018-03-05 13:20:00,107.55,107.62,107.55,107.62,5700.0,96.7825,96.8455,96.7825,96.8455,5700.0
2018-03-05 13:25:00,107.62,107.63,107.5,107.54,15696.0,96.8455,96.8545,96.7375,96.7735,15696.0
2018-03-05 13:30:00,107.53,107.58,107.42,107.51,6735.0,96.7645,96.8095,96.6655,96.7465,6735.0
2018-03-05 13:35:00,107.48,107.61,107.47,107.61,7840.0,96.7195,96.8365,96.7105,96.8365,7840.0
2018-03-05 13:40:00,107.62,107.69,107.53,107.53,4707.0,96.8455,96.9085,96.7645,96.7645,4707.0
2018-03-05 13:45:00,107.54,107.61,107.39,107.52,7593.0,96.7735,96.8365,96.6385,96.7555,7593.0
2018-03-05 13:50:00,107.52,107.56,107.48,107.55,5593.0,96.7555,96.7915,96.7195,96.7825,5593.0
2018-03-05 13:55:00,107.55,107.59,107.51,107.53,3682.0,96.7825,96.8185,96.7465,96.7645,3682.0
2018-03-05 14:00:00,107.59,107.62,107.49,107.59,7585.0,96.8185,96.8455,96.7285,96.8185,7585.0
2018-03-05 14:05:00,107.57,107.59,107.44,107.59,4400.0,96.8005,96.8185,96.6835,96.8185,4400.0
2018-03-05 14:10:00,107.56,107.56,107.28,107.35,9354.0,96.7915,96.7915,96.5395,96.6025,9354.0
2018-03-05 14:15:00,107.34,107.45,107.3,107.3,6490.0,96.5935,96.6925,96.5575,96.5575,6490.0
2018-03-05 14:20:00,107.32,107.44,107.31,107.39,7700.0,96.5755,96.6835,96.5665,96.6385,7700.0
2018-03-05 14:25:00,107.42,107.5,107.42,107.45,6303.0,96.6655,96.7375,96.6655,96.6925,6303.0
2018-03-05 14:30:00,107.45,107.54,107.44,107.51,4053.0,96.6925,96.7735,96.6835,96.7465,4053.0
2018-03-05 14:35:00,107.54,107.58,107.4,107.55,7600.0,96.7735,96.8095,96.6475,96.7825,7600.0
2018-03-05 14:40:00,107.53,107.59,107.5,107.59,5340.0,96.7645,96.8185,96.7375,96.8185,5340.0
2018-03-05 14:45:00,107.55,107.59,107.5,107.57,8949.0,96.7825,96.8185,96.7375,96.8005,8949.0
2018-03-05 14:50:00,107.57,107.57,107.45,107.45,6731.0,96.8005,96.8005,96.6925,96.6925,6731.0
2018-03-05 14:55:00,107.45,107.56,107.44,107.47,6036.0,96.6925,96.7915,96.6835,96.7105,6036.0
2018-03-05 15:00:00,107.48,107.64,107.44,107.53,12624.0,96.7195,96.8635,96.6835,96.7645,12624.0
2018-03-05 15:05:00,107.55,107.71,107.54,107.56,34214.0,96.7825,96.9265,96.7735,96.7915,34214.0
2018-03-05 15:10:00,107.56,107.63,107.55,107.57,13809.0,96.7915,96.8545,96.7825,96.8005,13809.0
2018-03-05 15:15:00,107.57,107.57,107.43,107.52,6238.0,96.8005,96.8005,96.6745,96.7555,6238.0
2018-03-05 15:20:00,107.51,107.55,107.42,107.51,7702.0,96.7465,96.7825,96.6655,96.7465,7702.0
2018-03-05 15:25:00,107.5,107.51,107.35,107.37,9783.0,96.7375,96.7465,96.6025,96.6205,9783.0
2018-03-05 15:30:00,107.39,107.39,107.21,107.35,15753.0,96.6385,96.6385,96.4765,96.6025,15753.0
2018-03-05 15:35:00,107.34,107.39,107.3,107.3,13145.0,96.5935,96.6385,96.5575,96.5575,13145.0
2018-03-05 15:40:00,107.32,107.5,107.29,107.46,20145.0,96.5755,96.7375,96.5485,96.7015,20145.0
2018-03-05 15:45:00,107.42,107.51,107.23,107.24,14297.0,96.6655,96.7465,96.4945,96.5035,14297.0
2018-03-05 15:50:00,107.22,107.34,107.2,107.34,20446.0,96.4855,96.5935,96.4675,96.5935,20446.0
2018-03-05 15:55:00,107.35,107.38,107.18,107.25,61511.0,96.6025,96.6295,96.4495,96.5125,61511.0
2018-03-06 09:30:00,107.59,107.77,107.44,107.55,27884.0,96.8185,96.9804,96.6835,96.7825,27884.0
2018-03-06 09:35:00,107.46,107.56,107.37,107.48,2950.0,96.7015,96.7915,96.6205,96.7195,2950.0
2018-03-06 09:40:00,107.48,107.58,107.34,107.41,9138.0,96.7195,96.8095,96.5935,96.6565,9138.0
2018-03-06 09:45:00,107.47,107.62,107.32,107.59,5203.0,96.7105,96.8455,96.5755,96.8185,5203.0
2018-03-06 09:50:00,107.62,107.74,107.6,107.62,3910.0,96.8455,96.9535,96.8275,96.8455,3910.0
2018-03-06 09:55:00,107.68,107.75,107.44,107.52,6316.0,96.8995,96.9625,96.6835,96.7555,6316.0
2018-03-06 10:00:00,107.5,107.95,107.48,107.92,16909.0,96.7375,97.1424,96.7195,97.1154,16909.0
2018-03-06 10:05:00,107.89,107.95,107.74,107.75,7923.0,97.0884,97.1424,96.9535,96.9625,7923.0
2018-03-06 10:10:00,107.73,107.75,107.56,107.72,3920.0,96.9445,96.9625,96.7915,96.9355,3920.0
2018-03-06 10:15:00,107.76,107.77,107.58,107.6,4333.0,96.9715,96.9804,96.8095,96.8275,4333.0
2018-03-06 10:20:00,107.6,107.64,107.55,107.63,2014.0,96.8275,96.8635,96.7825,96.8545,2014.0
2018-03-06 10:25:00,107.6,107.63,107.57,107.61,5000.0,96.8275,96.8545,96.8005,96.8365,5000.0
2018-03-06 10:30:00,107.61,107.61,107.47,107.53,4659.0,96.8365,96.8365,96.7105,96.7645,4659.0
2018-03-06 10:35:00,107.51,107.78,107.51,107.78,6448.0,96.7465,96.9894,96.7465,96.9894,6448.0
2018-03-06 10:40:00,107.76,107.87,107.69,107.85,10702.0,96.9715,97.0704,96.9085,97.0524,10702.0
2018-03-06 10:45:00,107.9,107.93,107.75,107.81,14987.0,97.0974,97.1244,96.9625,97.0164,14987.0
2018-03-06 10:50:00,107.78,107.85,107.62,107.64,10489.0,96.9894,97.0524,96.8455,96.8635,10489.0
2018-03-06 10:55:00,107.61,107.68,107.52,107.63,6475.0,96.8365,96.8995,96.7555,96.8545,6475.0
2018-03-06 11:00:00,107.63,107.76,107.55,107.76,16208.0,96.8545,96.9715,96.7825,96.9715,16208.0
2018-03-06 11:05:00,107.78,107.91,107.77,107.91,2567.0,96.9894,97.1064,96.9804,97.1064,2567.0
2018-03-06 11:10:00,107.96,108.08,107.86,108.07,9654.0,97.1514,97.2594,97.0614,97.2504,9654.0
2018-03-06 11:15:00,108.11,108.27,108.06,108.24,4184.0,97.2864,97.4304,97.2414,97.4034,4184.0
2018-03-06 11:20:00,108.22,108.26,108.12,108.21,14475.0,97.3854,97.4214,97.2954,97.3764,14475.0
2018-03-06 11:25:00,108.16,108.25,108.15,108.17,4127.0,97.3314,97.4124,97.3224,97.3404,4127.0
2018-03-06 11:30:00,108.16,108.23,108.1,108.22,4127.0,97.3314,97.3944,97.2774,97.3854,4127.0
2018-03-06 11:35:00,108.2,108.2,107.95,107.95,4594.0,97.3674,97.3674,97.1424,97.1424,4594.0
2018-03-06 11:40:00,107.98,108.13,107.94,108.13,7785.0,97.1694,97.3044,97.1334,97.3044,7785.0
2018-03-06 11:45:00,108.12,108.25,108.07,108.25,4714.0,97.2954,97.4124,97.2504,97.4124,4714.0
2018-03-06 11:50:00,108.29,108.36,108.21,108.21,4360.0,97.4484,97.5114,97.3764,97.3764,4360.0
2018-03-06 11:55:00,108.21,108.39,108.21,108.37,3800.0,97.3764,97.5384,97.3764,97.5204,3800.0
2018-03-06 12:00:00,108.39,108.45,108.35,108.41,4702.0,97.5384,97.5924,97.5024,97.5564,4702.0
2018-03-06 12:05:00,108.38,108.53,108.36,108.51,4500.0,97.5294,97.6644,97.5114,97.6464,4500.0
2018-03-06 12:10:00,108.51,108.6,108.51,108.56,4642.0,97.6464,97.7274,97.6464,97.6914,4642.0
2018-03-06 12:15:00,108.54,108.57,108.5,108.51,5789.0,97.6734,97.7004,97.6374,97.6464,5789.0
2018-03-06 12:20:00,108.51,108.51,108.29,108.35,2662.0,97.6464,97.6464,97.4484,97.5024,2662.0
2018-03-06 12:25:00,108.34,108.47,108.32,108.47,4620.0,97.4934,97.6104,97.4754,97.6104,4620.0
2018-03-06 12:30:00,108.4,108.42,108.38,108.39,2000.0,97.5474,97.5654,97.5294,97.5384,2000.0
2018-03-06 12:35:00,108.42,108.44,108.38,108.43,3370.0,97.5654,97.5834,97.5294,97.5744,3370.0
2018-03-06 12:40:00,108.4,108.52,108.4,108.47,3130.0,97.5474,97.6554,97.5474,97.6104,3130.0
2018-03-06 12:45:00,108.49,108.49,108.39,108.47,4936.0,97.6284,97.6284,97.5384,97.6104,4936.0
2018-03-06 12:50:00,108.48,108.6,108.48,108.51,2933.0,97.6194,97.7274,97.6194,97.6464,2933.0
2018-03-06 12:55:00,108.55,108.62,108.55,108.62,5040.0,97.6824,97.7454,97.6824,97.7454,5040.0
2018-03-06 13:00:00,108.66,108.75,108.64,108.68,32664.0,97.7813,97.8623,97.7633,97.7993,32664.0
2018-03-06 13:05:00,108.67,108.68,108.53,108.56,5532.0,97.7903,97.7993,97.6644,97.6914,5532.0
2018-03-06 13:10:00,108.57,108.6,108.49,108.49,3612.0,97.7004,97.7274,97.6284,97.6284,3612.0
2018-03-06 13:15:00,108.48,108.58,108.48,108.54,1555.0,97.6194,97.7094,97.6194,97.6734,1555.0
2018-03-06 13:20:00,108.53,108.57,108.5,108.56,5402.0,97.6644,97.7004,97.6374,97.6914,5402.0
2018-03-06 13:25:00,108.57,108.61,108.57,108.59,1258.0,97.7004,97.7364,97.7004,97.7184,1258.0
2018-03-06 13:30:00,108.59,108.65,108.52,108.65,18053.0,97.7184,97.7723,97.6554,97.7723,18053.0
2018-03-06 13:35:00,108.64,108.68,108.62,108.68,22388.0,97.7633,97.7993,97.7454,97.7993,22388.0
2018-03-06 13:40:00,108.66,108.74,108.64,108.64,3407.0,97.7813,97.8533,97.7633,97.7633,3407.0
2018-03-06 13:45:00,108.65,108.65,108.42,108.43,4485.0,97.7723,97.7723,97.5654,97.5744,4485.0
2018-03-06 13:50:00,108.43,108.47,108.42,108.44,5204.0,97.5744,97.6104,97.5654,97.5834,5204.0
2018-03-06 13:55:00,108.41,108.41,108.15,108.15,3645.0,97.5564,97.5564,97.3224,97.3224,3645.0
2018-03-06 14:00:00,108.18,108.28,108.09,108.16,5756.0,97.3494,97.4394,97.2684,97.3314,5756.0
2018-03-06 14:05:00,108.09,108.19,108.02,108.17,3196.0,97.2684,97.3584,97.2054,97.3404,3196.0
2018-03-06 14:10:00,108.17,108.2,108.11,108.14,5547.0,97.3404,97.3674,97.2864,97.3134,5547.0
2018-03-06 14:15:00,108.11,108.2,108.09,108.18,5600.0,97.2864,97.3674,97.2684,97.3494,5600.0
2018-03-06 14:20:00,108.2,108.28,108.2,108.23,9172.0,97.3674,97.4394,97.3674,97.3944,9172.0
2018-03-06 14:25:00,108.2,108.21,107.97,107.97,4007.0,97.3674,97.3764,97.1604,97.1604,4007.0
2018-03-06 14:30:00,107.96,108.18,107.95,108.18,5323.0,97.1514,97.3494,97.1424,97.3494,5323.0
2018-03-06 14:35:00,108.18,108.28,108.08,108.18,10360.0,97.3494,97.4394,97.2594,97.3494,10360.0
2018-03-06 14:40:00,108.18,108.18,107.94,108.02,7906.0,97.3494,97.3494,97.1334,97.2054,7906.0
2018-03-06 14:45:00,108.04,108.09,107.96,108.09,7237.0,97.2234,97.2684,97.1514,97.2684,7237.0
2018-03-06 14:50:00,108.1,108.18,108.05,108.12,3400.0,97.2774,97.3494,97.2324,97.2954,3400.0
2018-03-06 14:55:00,108.13,108.3,108.13,108.21,9256.0,97.3044,97.4574,97.3044,97.3764,9256.0
2018-03-06 15:00:00,108.22,108.25,108.1,108.15,4510.0,97.3854,97.4124,97.2774,97.3224,4510.0
2018-03-06 15:05:00,108.12,108.22,108.12,108.21,4888.0,97.2954,97.3854,97.2954,97.3764,4888.0
2018-03-06 15:10:00,108.2,108.27,108.17,108.17,3640.0,97.3674,97.4304,97.3404,97.3404,3640.0
2018-03-06 15:15:00,108.16,108.22,108.13,108.21,4745.0,97.3314,97.3854,97.3044,97.3764,4745.0
2018-03-06 15:20:00,108.23,108.28,108.2,108.2,9215.0,97.3944,97.4394,97.3674,97.3674,9215.0
2018-03-06 15:25:00,108.19,108.32,108.18,108.28,8235.0,97.3584,97.4754,97.3494,97.4394,8235.0
2018-03-06 15:30:00,108.29,108.32,108.22,108.22,8251.0,97.4484,97.4754,97.3854,97.3854,8251.0
2018-03-06 15:35:00,108.21,108.29,108.14,108.15,6894.0,97.3764,97.4484,97.3134,97.3224,6894.0
2018-03-06 15:40:00,108.15,108.22,108.13,108.14,10777.0,97.3224,97.3854,97.3044,97.3134,10777.0
2018-03-06 15:45:00,108.16,108.24,108.09,108.2,17037.0,97.3314,97.4034,97.2684,97.3674,17037.0
2018-03-06 15:50:00,108.22,108.3,108.19,108.25,31734.0,97.3854,97.4574,97.3584,97.4124,31734.0
2018-03-06 15:55:00,108.24,108.4,108.21,108.36,98686.0,97.4034,97.5474,97.3764,97.5114,98686.0
2018-03-07 09:30:00,107.57,108.48,107.57,108.48,12267.0,96.8005,97.6194,96.8005,97.6194,12267.0
2018-03-07 09:35:00,108.4,108.58,108.26,108.53,6127.0,97.5474,97.7094,97.4214,97.6644,6127.0
2018-03-07 09:40:00,108.52,108.52,108.16,108.2,3442.0,97.6554,97.6554,97.3314,97.3674,3442.0
2018-03-07 09:45:00,108.25,108.49,108.2,108.22,4034.0,97.4124,97.6284,97.3674,97.3854,4034.0
2018-03-07 09:50:00,108.21,108.33,107.93,107.93,4461.0,97.3764,97.4844,97.1244,97.1244,4461.0
2018-03-07 09:55:00,107.94,108.27,107.93,108.22,5426.0,97.1334,97.4304,97.1244,97.3854,5426.0
2018-03-07 10:00:00,108.22,108.47,108.17,108.42,2609.0,97.3854,97.6104,97.3404,97.5654,2609.0
2018-03-07 10:05:00,108.47,108.49,108.32,108.43,4100.0,97.6104,97.6284,97.4754,97.5744,4100.0
2018-03-07 10:10:00,108.41,108.48,108.38,108.38,2746.0,97.5564,97.6194,97.5294,97.5294,2746.0
2018-03-07 10:15:00,108.42,108.5,108.39,108.49,2700.0,97.5654,97.6374,97.5384,97.6284,2700.0
2018-03-07 10:20:00,108.48,108.62,108.47,108.51,6600.0,97.6194,97.7454,97.6104,97.6464,6600.0
2018-03-07 10:25:00,108.51,108.64,108.45,108.6,3704.0,97.6464,97.7633,97.5924,97.7274,3704.0
2018-03-07 10:30:00,108.58,108.6,108.46,108.59,6000.0,97.7094,97.7274,97.6014,97.7184,6000.0
2018-03-07 10:35:00,108.63,108.64,108.45,108.5,8317.0,97.7543,97.7633,97.5924,97.6374,8317.0
2018-03-07 10:40:00,108.51,108.56,108.43,108.56,10900.0,97.6464,97.6914,97.5744,97.6914,10900.0
2018-03-07 10:45:00,108.6,108.6,108.42,108.49,5538.0,97.7274,97.7274,97.5654,97.6284,5538.0
2018-03-07 10:50:00,108.49,108.5,108.38,108.42,4147.0,97.6284,97.6374,97.5294,97.5654,4147.0
2018-03-07 10:55:00,108.47,108.52,108.4,108.52,8395.0,97.6104,97.6554,97.5474,97.6554,8395.0
2018-03-07 11:00:00,108.49,108.59,108.45,108.45,9714.0,97.6284,97.7184,97.5924,97.5924,9714.0
2018-03-07 11:05:00,108.49,108.55,108.48,108.54,1418.0,97.6284,97.6824,97.6194,97.6734,1418.0
2018-03-07 11:10:00,108.48,108.5,108.43,108.43,4150.0,97.6194,97.6374,97.5744,97.5744,4150.0
2018-03-07 11:15:00,108.47,108.52,108.4,108.46,2800.0,97.6104,97.6554,97.5474,97.6014,2800.0
2018-03-07 11:20:00,108.45,108.53,108.44,108.53,3081.0,97.5924,97.6644,97.5834,97.6644,3081.0
2018-03-07 11:25:00,108.57,108.6,108.52,108.59,1500.0,97.7004,97.7274,97.6554,97.7184,1500.0
2018-03-07 11:30:00,108.59,108.75,108.59,108.75,3994.0,97.7184,97.8623,97.7184,97.8623,3994.0
2018-03-07 11:35:00,108.75,108.85,108.75,108.85,2300.0,97.8623,97.9523,97.8623,97.9523,2300.0
2018-03-07 11:40:00,108.85,108.98,108.83,108.96,7809.0,97.9523,98.0693,97.9343,98.0513,7809.0
2018-03-07 11:45:00,108.98,109.08,108.97,109.04,5244.0,98.0693,98.1593,98.0603,98.1233,5244.0
2018-03-07 11:50:00,109.0,109.06,108.96,109.01,3305.0,98.0873,98.1413,98.0513,98.0963,3305.0
2018-03-07 11:55:00,108.95,108.96,108.77,108.77,6702.0,98.0423,98.0513,97.8803,97.8803,6702.0
2018-03-07 12:00:00,108.79,108.82,108.65,108.67,4000.0,97.8983,97.9253,97.7723,97.7903,4000.0
2018-03-07 12:05:00,108.71,108.76,108.7,108.76,3128.0,97.8263,97.8713,97.8173,97.8713,3128.0
2018-03-07 12:10:00,108.72,108.73,108.63,108.66,3647.0,97.8353,97.8443,97.7543,97.7813,3647.0
2018-03-07 12:15:00,108.7,108.84,108.65,108.75,4900.0,97.8173,97.9433,97.7723,97.8623,4900.0
2018-03-07 12:20:00,108.73,108.78,108.67,108.7,4348.0,97.8443,97.8893,97.7903,97.8173,4348.0
2018-03-07 12:25:00,108.77,108.79,108.7,108.76,2948.0,97.8803,97.8983,97.8173,97.8713,2948.0
2018-03-07 12:30:00,108.77,108.78,108.73,108.77,2500.0,97.8803,97.8893,97.8443,97.8803,2500.0
2018-03-07 12:35:00,108.77,108.79,108.69,108.79,2100.0,97.8803,97.8983,97.8083,97.8983,2100.0
2018-03-07 12:40:00,108.75,108.94,108.72,108.83,9739.0,97.8623,98.0333,97.8353,97.9343,9739.0
2018-03-07 12:45:00,108.9,108.91,108.8,108.83,12709.0,97.9973,98.0063,97.9073,97.9343,12709.0
2018-03-07 12:50:00,108.78,108.83,108.78,108.78,1284.0,97.8893,97.9343,97.8893,97.8893,1284.0
2018-03-07 12:55:00,108.83,108.88,108.8,108.83,5549.0,97.9343,97.9793,97.9073,97.9343,5549.0
2018-03-07 13:00:00,108.82,108.86,108.68,108.69,3700.0,97.9253,97.9613,97.7993,97.8083,3700.0
2018-03-07 13:05:00,108.61,108.65,108.54,108.61,3000.0,97.7364,97.7723,97.6734,97.7364,3000.0
2018-03-07 13:10:00,108.58,108.67,108.57,108.59,1511.0,97.7094,97.7903,97.7004,97.7184,1511.0
2018-03-07 13:15:00,108.58,108.8,108.58,108.76,5960.0,97.7094,97.9073,97.7094,97.8713,5960.0
2018-03-07 13:20:00,108.74,108.77,108.71,108.76,3000.0,97.8533,97.8803,97.8263,97.8713,3000.0
2018-03-07 13:25:00,108.71,108.84,108.71,108.83,6464.0,97.8263,97.9433,97.8263,97.9343,6464.0
2018-03-07 13:30:00,108.84,108.87,108.78,108.81,5872.0,97.9433,97.9703,97.8893,97.9163,5872.0
2018-03-07 13:35:00,108.82,108.84,108.76,108.81,4102.0,97.9253,97.9433,97.8713,97.9163,4102.0
2018-03-07 13:40:00,108.8,108.83,108.76,108.83,4529.0,97.9073,97.9343,97.8713,97.9343,4529.0
2018-03-07 13:45:00,108.84,108.92,108.79,108.92,4114.0,97.9433,98.0153,97.8983,98.0153,4114.0
2018-03-07 13:50:00,108.95,109.08,108.95,109.03,3931.0,98.0423,98.1593,98.0423,98.1143,3931.0
2018-03-07 13:55:00,108.98,109.05,108.96,109.04,4291.0,98.0693,98.1323,98.0513,98.1233,4291.0
2018-03-07 14:00:00,108.97,109.06,108.95,108.99,5011.0,98.0603,98.1413,98.0423,98.0783,5011.0
2018-03-07 14:05:00,109.02,109.02,108.88,108.93,4465.0,98.1053,98.1053,97.9793,98.0243,4465.0
2018-03-07 14:10:00,108.96,109.1,108.96,109.08,2000.0,98.0513,98.1773,98.0513,98.1593,2000.0
2018-03-07 14:15:00,109.08,109.1,108.98,108.98,6600.0,98.1593,98.1773,98.0693,98.0693,6600.0
2018-03-07 14:20:00,108.97,109.06,108.97,109.04,4650.0,98.0603,98.1413,98.0603,98.1233,4650.0
2018-03-07 14:25:00,109.02,109.07,108.94,108.96,3965.0,98.1053,98.1503,98.0333,98.0513,3965.0
2018-03-07 14:30:00,108.97,109.06,108.93,109.06,3000.0,98.0603,98.1413,98.0243,98.1413,3000.0
2018-03-07 14:35:00,109.04,109.06,109.01,109.06,4255.0,98.1233,98.1413,98.0963,98.1413,4255.0
2018-03-07 14:40:00,109.05,109.08,109.01,109.01,3688.0,98.1323,98.1593,98.0963,98.0963,3688.0
2018-03-07 14:45:00,109.03,109.04,108.96,109.02,6477.0,98.1143,98.1233,98.0513,98.1053,6477.0
2018-03-07 14:50:00,109.02,109.09,108.86,108.87,5666.0,98.1053,98.1683,97.9613,97.9703,5666.0
2018-03-07 14:55:00,108.85,108.92,108.82,108.9,4300.0,97.9523,98.0153,97.9253,97.9973,4300.0
2018-03-07 15:00:00,108.91,108.94,108.84,108.94,3931.0,98.0063,98.0333,97.9433,98.0333,3931.0
2018-03-07 15:05:00,108.95,109.1,108.94,109.03,7806.0,98.0423,98.1773,98.0333,98.1143,7806.0
2018-03-07 15:10:00,109.02,109.08,108.94,108.95,5400.0,98.1053,98.1593,98.0333,98.0423,5400.0
2018-03-07 15:15:00,108.94,108.96,108.91,108.93,3853.0,98.0333,98.0513,98.0063,98.0243,3853.0
2018-03-07 15:20:00,108.91,108.93,108.84,108.93,3458.0,98.0063,98.0243,97.9433,98.0243,3458.0
2018-03-07 15:25:00,108.92,109.03,108.9,109.02,123906.0,98.0153,98.1143,97.9973,98.1053,123906.0
2018-03-07 15:30:00,109.03,109.18,109.01,109.12,10592.0,98.1143,98.2493,98.0963,98.1953,10592.0
2018-03-07 15:35:00,109.12,109.12,109.05,109.07,9305.0,98.1953,98.1953,98.1323,98.1503,9305.0
2018-03-07 15:40:00,109.06,109.1,108.97,109.0,21161.0,98.1413,98.1773,98.0603,98.0873,21161.0
2018-03-07 15:45:00,109.02,109.06,108.94,108.94,27418.0,98.1053,98.1413,98.0333,98.0333,27418.0
2018-03-07 15:50:00,108.94,108.95,108.79,108.82,21627.0,98.0333,98.0423,97.8983,97.9253,21627.0
2018-03-07 15:55:00,108.8,108.84,108.68,108.84,76755.0,97.9073,97.9433,97.7993,97.9433,76755.0
2018-03-08 09:30:00,109.2,109.23,108.89,108.98,11518.0,98.2673,98.2943,97.9883,98.0693,11518.0
2018-03-08 09:35:00,108.94,108.94,108.62,108.62,2780.0,98.0333,98.0333,97.7454,97.7454,2780.0
2018-03-08 09:40:00,108.65,108.77,108.64,108.7,3400.0,97.7723,97.8803,97.7633,97.8173,3400.0
2018-03-08 09:45:00,108.72,108.85,108.52,108.52,33601.0,97.8353,97.9523,97.6554,97.6554,33601.0
2018-03-08 09:50:00,108.54,108.71,108.51,108.65,6139.0,97.6734,97.8263,97.6464,97.7723,6139.0
2018-03-08 09:55:00,108.67,108.77,108.54,108.56,7504.0,97.7903,97.8803,97.6734,97.6914,7504.0
2018-03-08 10:00:00,108.58,108.59,108.36,108.4,6360.0,97.7094,97.7184,97.5114,97.5474,6360.0
2018-03-08 10:05:00,108.42,108.51,108.37,108.46,4506.0,97.5654,97.6464,97.5204,97.6014,4506.0
2018-03-08 10:10:00,108.46,108.66,108.45,108.66,1900.0,97.6014,97.7813,97.5924,97.7813,1900.0
2018-03-08 10:15:00,108.64,108.64,108.43,108.44,6072.0,97.7633,97.7633,97.5744,97.5834,6072.0
2018-03-08 10:20:00,108.46,108.52,108.46,108.47,2758.0,97.6014,97.6554,97.6014,97.6104,2758.0
2018-03-08 10:25:00,108.47,108.55,108.21,108.21,3700.0,97.6104,97.6824,97.3764,97.3764,3700.0
2018-03-08 10:30:00,108.26,108.33,108.24,108.25,5501.0,97.4214,97.4844,97.4034,97.4124,5501.0
2018-03-08 10:35:00,108.22,108.25,108.11,108.13,2979.0,97.3854,97.4124,97.2864,97.3044,2979.0
2018-03-08 10:40:00,108.11,108.18,108.06,108.18,6342.0,97.2864,97.3494,97.2414,97.3494,6342.0
2018-03-08 10:45:00,108.14,108.15,108.08,108.09,3971.0,97.3134,97.3224,97.2594,97.2684,3971.0
2018-03-08 10:50:00,108.06,108.16,108.02,108.14,4905.0,97.2414,97.3314,97.2054,97.3134,4905.0
2018-03-08 10:55:00,108.07,108.11,107.9,107.9,5000.0,97.2504,97.2864,97.0974,97.0974,5000.0
2018-03-08 11:00:00,107.92,107.93,107.83,107.91,13241.0,97.1154,97.1244,97.0344,97.1064,13241.0
2018-03-08 11:05:00,107.93,107.93,107.73,107.76,7887.0,97.1244,97.1244,96.9445,96.9715,7887.0
2018-03-08 11:10:00,107.77,107.86,107.77,107.85,8175.0,96.9804,97.0614,96.9804,97.0524,8175.0
2018-03-08 11:15:00,107.86,107.93,107.76,107.76,8794.0,97.0614,97.1244,96.9715,96.9715,8794.0
2018-03-08 11:20:00,107.77,107.82,107.69,107.69,9300.0,96.9804,97.0254,96.9085,96.9085,9300.0
2018-03-08 11:25:00,107.72,107.72,107.66,107.69,5335.0,96.9355,96.9355,96.8815,96.9085,5335.0
2018-03-08 11:30:00,107.71,107.73,107.61,107.65,5089.0,96.9265,96.9445,96.8365,96.8725,5089.0
2018-03-08 11:35:00,107.68,108.01,107.68,108.01,24063.0,96.8995,97.1964,96.8995,97.1964,24063.0
2018-03-08 11:40:00,107.99,108.17,107.91,108.02,12809.0,97.1784,97.3404,97.1064,97.2054,12809.0
2018-03-08 11:45:00,108.02,108.22,108.02,108.22,2665.0,97.2054,97.3854,97.2054,97.3854,2665.0
2018-03-08 11:50:00,108.19,108.19,108.04,108.04,10664.0,97.3584,97.3584,97.2234,97.2234,10664.0
2018-03-08 11:55:00,108.1,108.25,108.1,108.18,4792.0,97.2774,97.4124,97.2774,97.3494,4792.0
2018-03-08 12:00:00,108.2,108.2,108.14,108.14,4009.0,97.3674,97.3674,97.3134,97.3134,4009.0
2018-03-08 12:05:00,108.13,108.14,108.0,108.0,2800.0,97.3044,97.3134,97.1874,97.1874,2800.0
2018-03-08 12:10:00,107.99,108.03,107.95,108.01,5940.0,97.1784,97.2144,97.1424,97.1964,5940.0
2018-03-08 12:15:00,108.01,108.01,107.92,107.99,9821.0,97.1964,97.1964,97.1154,97.1784,9821.0
2018-03-08 12:20:00,108.03,108.03,107.93,107.96,10994.0,97.2144,97.2144,97.1244,97.1514,10994.0
2018-03-08 12:25:00,107.96,108.15,107.96,108.05,12832.0,97.1514,97.3224,97.1514,97.2324,12832.0
2018-03-08 12:30:00,108.04,108.11,107.96,107.96,1242.0,97.2234,97.2864,97.1514,97.1514,1242.0
2018-03-08 12:35:00,107.96,108.03,107.91,108.0,4761.0,97.1514,97.2144,97.1064,97.1874,4761.0
2018-03-08 12:40:00,107.99,108.0,107.94,108.0,2300.0,97.1784,97.1874,97.1334,97.1874,2300.0
2018-03-08 12:45:00,108.05,108.06,107.95,107.97,7200.0,97.2324,97.2414,97.1424,97.1604,7200.0
2018-03-08 12:50:00,107.98,108.01,107.87,107.91,4899.0,97.1694,97.1964,97.0704,97.1064,4899.0
2018-03-08 12:55:00,107.91,107.95,107.91,107.95,1400.0,97.1064,97.1424,97.1064,97.1424,1400.0
2018-03-08 13:00:00,108.0,108.0,107.87,107.97,4218.0,97.1874,97.1874,97.0704,97.1604,4218.0
2018-03-08 13:05:00,107.97,107.97,107.88,107.91,7166.0,97.1604,97.1604,97.0794,97.1064,7166.0
2018-03-08 13:10:00,107.92,107.92,107.87,107.9,2557.0,97.1154,97.1154,97.0704,97.0974,2557.0
2018-03-08 13:15:00,107.97,107.97,107.91,107.93,2700.0,97.1604,97.1604,97.1064,97.1244,2700.0
2018-03-08 13:20:00,107.95,107.98,107.91,107.91,2850.0,97.1424,97.1694,97.1064,97.1064,2850.0
2018-03-08 13:25:00,107.91,107.91,107.7,107.75,6444.0,97.1064,97.1064,96.9175,96.9625,6444.0
2018-03-08 13:30:00,107.75,107.77,107.7,107.74,3900.0,96.9625,96.9804,96.9175,96.9535,3900.0
2018-03-08 13:35:00,107.79,107.85,107.7,107.7,4085.0,96.9984,97.0524,96.9175,96.9175,4085.0
2018-03-08 13:40:00,107.71,107.73,107.65,107.65,1325.0,96.9265,96.9445,96.8725,96.8725,1325.0
2018-03-08 13:45:00,107.63,107.79,107.63,107.79,1800.0,96.8545,96.9984,96.8545,96.9984,1800.0
2018-03-08 13:50:00,107.76,107.83,107.75,107.75,1400.0,96.9715,97.0344,96.9625,96.9625,1400.0
2018-03-08 13:55:00,107.75,107.76,107.62,107.68,16250.0,96.9625,96.9715,96.8455,96.8995,16250.0
2018-03-08 14:00:00,107.74,107.8,107.74,107.76,3781.0,96.9535,97.0074,96.9535,96.9715,3781.0
2018-03-08 14:05:00,107.78,107.78,107.69,107.69,3502.0,96.9894,96.9894,96.9085,96.9085,3502.0
2018-03-08 14:10:00,107.69,107.69,107.51,107.56,5452.0,96.9085,96.9085,96.7465,96.7915,5452.0
2018-03-08 14:15:00,107.57,107.64,107.49,107.49,9250.0,96.8005,96.8635,96.7285,96.7285,9250.0
2018-03-08 14:20:00,107.5,107.58,107.48,107.58,3041.0,96.7375,96.8095,96.7195,96.8095,3041.0
2018-03-08 14:25:00,107.62,107.62,107.42,107.42,8464.0,96.8455,96.8455,96.6655,96.6655,8464.0
2018-03-08 14:30:00,107.43,107.6,107.37,107.59,5348.0,96.6745,96.8275,96.6205,96.8185,5348.0
2018-03-08 14:35:00,107.57,107.74,107.55,107.74,2156.0,96.8005,96.9535,96.7825,96.9535,2156.0
2018-03-08 14:40:00,107.75,107.77,107.69,107.7,3855.0,96.9625,96.9804,96.9085,96.9175,3855.0
2018-03-08 14:45:00,107.72,107.95,107.72,107.92,4654.0,96.9355,97.1424,96.9355,97.1154,4654.0
2018-03-08 14:50:00,107.93,107.99,107.92,107.93,3110.0,97.1244,97.1784,97.1154,97.1244,3110.0
2018-03-08 14:55:00,107.95,108.0,107.94,108.0,12854.0,97.1424,97.1874,97.1334,97.1874,12854.0
2018-03-08 15:00:00,108.0,108.1,108.0,108.1,5176.0,97.1874,97.2774,97.1874,97.2774,5176.0
2018-03-08 15:05:00,108.13,108.22,108.1,108.13,4742.0,97.3044,97.3854,97.2774,97.3044,4742.0
2018-03-08 15:10:00,108.12,108.14,108.08,108.08,2501.0,97.2954,97.3134,97.2594,97.2594,2501.0
2018-03-08 15:15:00,108.12,108.16,108.09,108.09,7964.0,97.2954,97.3314,97.2684,97.2684,7964.0
2018-03-08 15:20:00,108.12,108.17,108.04,108.04,4295.0,97.2954,97.3404,97.2234,97.2234,4295.0
2018-03-08 15:25:00,108.05,108.09,108.03,108.09,3692.0,97.2324,97.2684,97.2144,97.2684,3692.0
2018-03-08 15:30:00,108.06,108.13,107.98,108.12,8169.0,97.2414,97.3044,97.1694,97.2954,8169.0
2018-03-08 15:35:00,108.16,108.19,108.11,108.12,12368.0,97.3314,97.3584,97.2864,97.2954,12368.0
2018-03-08 15:40:00,108.1,108.14,108.0,108.08,8743.0,97.2774,97.3134,97.1874,97.2594,8743.0
2018-03-08 15:45:00,108.1,108.21,107.95,108.16,24017.0,97.2774,97.3764,97.1424,97.3314,24017.0
2018-03-08 15:50:00,108.2,108.38,108.18,108.29,33251.0,97.3674,97.5294,97.3494,97.4484,33251.0
2018-03-08 15:55:00,108.3,108.5,108.27,108.46,75500.0,97.4574,97.6374,97.4304,97.6014,75500.0
2018-03-09 09:30:00,108.5,108.8,108.23,108.36,31251.0,97.6374,97.9073,97.3944,97.5114,31251.0
2018-03-09 09:35:00,108.34,108.67,108.24,108.52,38100.0,97.4934,97.7903,97.4034,97.6554,38100.0
2018-03-09 09:40:00,108.5,108.83,108.5,108.72,3528.0,97.6374,97.9343,97.6374,97.8353,3528.0
2018-03-09 09:45:00,108.62,108.74,108.52,108.74,2600.0,97.7454,97.8533,97.6554,97.8533,2600.0
2018-03-09 09:50:00,108.77,108.91,108.77,108.78,4908.0,97.8803,98.0063,97.8803,97.8893,4908.0
2018-03-09 09:55:00,108.82,109.07,108.82,109.07,5625.0,97.9253,98.1503,97.9253,98.1503,5625.0
2018-03-09 10:00:00,109.07,109.13,108.99,109.05,5166.0,98.1503,98.2043,98.0783,98.1323,5166.0
2018-03-09 10:05:00,109.12,109.34,109.12,109.3,12877.0,98.1953,98.3933,98.1953,98.3573,12877.0
2018-03-09 10:10:00,109.3,109.44,109.3,109.38,10613.0,98.3573,98.4833,98.3573,98.4293,10613.0
2018-03-09 10:15:00,109.37,109.44,109.36,109.37,8022.0,98.4203,98.4833,98.4113,98.4203,8022.0
2018-03-09 10:20:00,109.4,109.45,109.15,109.15,13008.0,98.4473,98.4923,98.2223,98.2223,13008.0
2018-03-09 10:25:00,109.09,109.23,109.06,109.23,3400.0,98.1683,98.2943,98.1413,98.2943,3400.0
2018-03-09 10:30:00,109.3,109.3,109.19,109.3,5113.0,98.3573,98.3573,98.2583,98.3573,5113.0
2018-03-09 10:35:00,109.25,109.3,109.22,109.28,7268.0,98.3123,98.3573,98.2853,98.3393,7268.0
2018-03-09 10:40:00,109.28,109.38,109.23,109.38,27309.0,98.3393,98.4293,98.2943,98.4293,27309.0
2018-03-09 10:45:00,109.37,109.44,109.36,109.42,9186.0,98.4203,98.4833,98.4113,98.4653,9186.0
2018-03-09 10:50:00,109.44,109.49,109.29,109.37,6161.0,98.4833,98.5282,98.3483,98.4203,6161.0
2018-03-09 10:55:00,109.34,109.4,109.33,109.37,2800.0,98.3933,98.4473,98.3843,98.4203,2800.0
2018-03-09 11:00:00,109.38,109.4,109.17,109.19,5300.0,98.4293,98.4473,98.2403,98.2583,5300.0
2018-03-09 11:05:00,109.17,109.21,109.11,109.19,4550.0,98.2403,98.2763,98.1863,98.2583,4550.0
2018-03-09 11:10:00,109.17,109.25,109.1,109.18,4224.0,98.2403,98.3123,98.1773,98.2493,4224.0
2018-03-09 11:15:00,109.19,109.22,109.05,109.05,12810.0,98.2583,98.2853,98.1323,98.1323,12810.0
2018-03-09 11:20:00,109.04,109.09,108.96,108.96,4150.0,98.1233,98.1683,98.0513,98.0513,4150.0
2018-03-09 11:25:00,108.99,109.08,108.99,109.08,5778.0,98.0783,98.1593,98.0783,98.1593,5778.0
2018-03-09 11:30:00,109.08,109.1,109.04,109.04,4600.0,98.1593,98.1773,98.1233,98.1233,4600.0
2018-03-09 11:35:00,109.07,109.07,108.92,108.95,9100.0,98.1503,98.1503,98.0153,98.0423,9100.0
2018-03-09 11:40:00,108.99,109.0,108.9,108.98,4800.0,98.0783,98.0873,97.9973,98.0693,4800.0
2018-03-09 11:45:00,108.97,109.05,108.94,109.05,14898.0,98.0603,98.1323,98.0333,98.1323,14898.0
2018-03-09 11:50:00,109.05,109.08,109.02,109.02,3745.0,98.1323,98.1593,98.1053,98.1053,3745.0
2018-03-09 11:55:00,109.05,109.06,109.02,109.06,1900.0,98.1323,98.1413,98.1053,98.1413,1900.0
2018-03-09 12:00:00,109.1,109.14,109.04,109.04,8038.0,98.1773,98.2133,98.1233,98.1233,8038.0
2018-03-09 12:05:00,109.03,109.07,109.01,109.07,2000.0,98.1143,98.1503,98.0963,98.1503,2000.0
2018-03-09 12:10:00,109.11,109.23,109.09,109.2,3704.0,98.1863,98.2943,98.1683,98.2673,3704.0
2018-03-09 12:15:00,109.23,109.3,109.22,109.26,5841.0,98.2943,98.3573,98.2853,98.3213,5841.0
2018-03-09 12:20:00,109.26,109.28,109.14,109.14,25000.0,98.3213,98.3393,98.2133,98.2133,25000.0
2018-03-09 12:25:00,109.12,109.12,108.97,109.06,13727.0,98.1953,98.1953,98.0603,98.1413,13727.0
2018-03-09 12:30:00,109.06,109.18,109.06,109.11,10755.0,98.1413,98.2493,98.1413,98.1863,10755.0
2018-03-09 12:35:00,109.1,109.12,109.01,109.03,25246.0,98.1773,98.1953,98.0963,98.1143,25246.0
2018-03-09 12:40:00,109.03,109.07,108.7,108.71,21531.0,98.1143,98.1503,97.8173,97.8263,21531.0
2018-03-09 12:45:00,108.73,108.9,108.7,108.84,82948.0,97.8443,97.9973,97.8173,97.9433,82948.0
2018-03-09 12:50:00,108.81,108.82,108.61,108.61,70542.0,97.9163,97.9253,97.7364,97.7364,70542.0
2018-03-09 12:55:00,108.62,108.92,108.34,108.92,111698.0,97.7454,98.0153,97.4934,98.0153,111698.0
2018-03-09 13:00:00,108.94,108.94,108.78,108.88,11635.0,98.0333,98.0333,97.8893,97.9793,11635.0
2018-03-09 13:05:00,108.98,109.09,108.95,109.09,4333.0,98.0693,98.1683,98.0423,98.1683,4333.0
2018-03-09 13:10:00,109.09,109.15,108.95,109.04,10370.0,98.1683,98.2223,98.0423,98.1233,10370.0
2018-03-09 13:15:00,109.05,109.09,108.99,109.06,5814.0,98.1323,98.1683,98.0783,98.1413,5814.0
2018-03-09 13:20:00,109.04,109.12,109.03,109.05,3750.0,98.1233,98.1953,98.1143,98.1323,3750.0
2018-03-09 13:25:00,109.05,109.06,108.96,109.04,6805.0,98.1323,98.1413,98.0513,98.1233,6805.0
2018-03-09 13:30:00,109.04,109.06,108.98,109.01,7099.0,98.1233,98.1413,98.0693,98.0963,7099.0
2018-03-09 13:35:00,108.99,109.0,108.96,108.99,1500.0,98.0783,98.0873,98.0513,98.0783,1500.0
2018-03-09 13:40:00,108.99,109.04,108.95,109.04,2951.0,98.0783,98.1233,98.0423,98.1233,2951.0
2018-03-09 13:45:00,109.04,109.07,108.88,108.89,9221.0,98.1233,98.1503,97.9793,97.9883,9221.0
2018-03-09 13:50:00,108.93,108.97,108.86,108.86,3518.0,98.0243,98.0603,97.9613,97.9613,3518.0
2018-03-09 13:55:00,108.87,109.04,108.87,109.04,4475.0,97.9703,98.1233,97.9703,98.1233,4475.0
2018-03-09 14:00:00,109.02,109.02,108.97,108.99,5400.0,98.1053,98.1053,98.0603,98.0783,5400.0
2018-03-09 14:05:00,109.0,109.02,108.85,108.86,12700.0,98.0873,98.1053,97.9523,97.9613,12700.0
2018-03-09 14:10:00,108.86,108.91,108.77,108.89,14810.0,97.9613,98.0063,97.8803,97.9883,14810.0
2018-03-09 14:15:00,108.86,108.9,108.83,108.89,4938.0,97.9613,97.9973,97.9343,97.9883,4938.0
2018-03-09 14:20:00,108.87,108.89,108.82,108.85,8547.0,97.9703,97.9883,97.9253,97.9523,8547.0
2018-03-09 14:25:00,108.85,108.9,108.85,108.88,11825.0,97.9523,97.9973,97.9523,97.9793,11825.0
2018-03-09 14:30:00,108.9,108.9,108.84,108.87,10076.0,97.9973,97.9973,97.9433,97.9703,10076.0
2018-03-09 14:35:00,108.86,108.89,108.85,108.88,5448.0,97.9613,97.9883,97.9523,97.9793,5448.0
2018-03-09 14:40:00,108.88,108.89,108.81,108.83,12300.0,97.9793,97.9883,97.9163,97.9343,12300.0
2018-03-09 14:45:00,108.83,108.88,108.83,108.87,4125.0,97.9343,97.9793,97.9343,97.9703,4125.0
2018-03-09 14:50:00,108.88,108.89,108.82,108.83,12337.0,97.9793,97.9883,97.9253,97.9343,12337.0
2018-03-09 14:55:00,108.85,108.89,108.82,108.84,7314.0,97.9523,97.9883,97.9253,97.9433,7314.0
2018-03-09 15:00:00,108.84,108.87,108.78,108.86,9280.0,97.9433,97.9703,97.8893,97.9613,9280.0
2018-03-09 15:05:00,108.87,108.87,108.75,108.77,11822.0,97.9703,97.9703,97.8623,97.8803,11822.0
2018-03-09 15:10:00,108.78,108.85,108.78,108.85,4402.0,97.8893,97.9523,97.8893,97.9523,4402.0
2018-03-09 15:15:00,108.85,108.85,108.82,108.82,5939.0,97.9523,97.9523,97.9253,97.9253,5939.0
2018-03-09 15:20:00,108.83,108.88,108.81,108.85,8156.0,97.9343,97.9793,97.9163,97.9523,8156.0
2018-03-09 15:25:00,108.87,108.88,108.76,108.83,19911.0,97.9703,97.9793,97.8713,97.9343,19911.0
2018-03-09 15:30:00,108.83,108.86,108.78,108.83,14459.0,97.9343,97.9613,97.8893,97.9343,14459.0
2018-03-09 15:35:00,108.84,108.86,108.79,108.84,21636.0,97.9433,97.9613,97.8983,97.9433,21636.0
2018-03-09 15:40:00,108.85,108.88,108.79,108.83,22466.0,97.9523,97.9793,97.8983,97.9343,22466.0
2018-03-09 15:45:00,108.83,108.99,108.81,108.88,48725.0,97.9343,98.0783,97.9163,97.9793,48725.0
2018-03-09 15:50:00,108.85,108.97,108.85,108.97,32210.0,97.9523,98.0603,97.9523,98.0603,32210.0
2018-03-09 15:55:00,108.97,109.14,108.92,109.05,178571.0,98.0603,98.2133,98.0153,98.1323,178571.0
2018-03-12 09:30:00,109.12,109.37,108.74,109.37,74586.0,98.1953,98.4203,97.8533,98.4203,74586.0
2018-03-12 09:35:00,109.2,109.29,109.01,109.18,15048.0,98.2673,98.3483,98.0963,98.2493,15048.0
2018-03-12 09:40:00,109.26,109.42,109.07,109.25,14456.0,98.3213,98.4653,98.1503,98.3123,14456.0
2018-03-12 09:45:00,109.17,109.25,109.12,109.19,3858.0,98.2403,98.3123,98.1953,98.2583,3858.0
2018-03-12 09:50:00,109.21,109.25,109.11,109.11,5646.0,98.2763,98.3123,98.1863,98.1863,5646.0
2018-03-12 09:55:00,109.11,109.11,108.88,109.01,7331.0,98.1863,98.1863,97.9793,98.0963,7331.0
2018-03-12 10:00:00,109.06,109.1,108.99,109.01,3743.0,98.1413,98.1773,98.0783,98.0963,3743.0
2018-03-12 10:05:00,109.0,109.05,108.95,108.96,5588.0,98.0873,98.1323,98.0423,98.0513,5588.0
2018-03-12 10:10:00,108.95,108.96,108.79,108.88,7143.0,98.0423,98.0513,97.8983,97.9793,7143.0
2018-03-12 10:15:00,108.84,108.87,108.53,108.6,9951.0,97.9433,97.9703,97.6644,97.7274,9951.0
2018-03-12 10:20:00,108.62,108.7,108.62,108.66,4141.0,97.7454,97.8173,97.7454,97.7813,4141.0
2018-03-12 10:25:00,108.62,108.68,108.59,108.68,4669.0,97.7454,97.7993,97.7184,97.7993,4669.0
2018-03-12 10:30:00,108.63,108.72,108.6,108.72,2600.0,97.7543,97.8353,97.7274,97.8353,2600.0
2018-03-12 10:35:00,108.71,108.73,108.57,108.63,14758.0,97.8263,97.8443,97.7004,97.7543,14758.0
2018-03-12 10:40:00,108.61,108.7,108.61,108.67,4890.0,97.7364,97.8173,97.7364,97.7903,4890.0
2018-03-12 10:45:00,108.74,108.88,108.73,108.83,4164.0,97.8533,97.9793,97.8443,97.9343,4164.0
2018-03-12 10:50:00,108.88,108.88,108.7,108.72,11724.0,97.9793,97.9793,97.8173,97.8353,11724.0
2018-03-12 10:55:00,108.73,108.83,108.7,108.81,2656.0,97.8443,97.9343,97.8173,97.9163,2656.0
2018-03-12 11:00:00,108.81,109.0,108.81,109.0,6762.0,97.9163,98.0873,97.9163,98.0873,6762.0
2018-03-12 11:05:00,109.0,109.08,108.95,108.99,13837.0,98.0873,98.1593,98.0423,98.0783,13837.0
2018-03-12 11:10:00,109.01,109.09,109.01,109.02,8849.0,98.0963,98.1683,98.0963,98.1053,8849.0
2018-03-12 11:15:00,109.01,109.04,108.99,109.04,6605.0,98.0963,98.1233,98.0783,98.1233,6605.0
2018-03-12 11:20:00,109.05,109.1,108.92,108.92,7500.0,98.1323,98.1773,98.0153,98.0153,7500.0
2018-03-12 11:25:00,108.93,109.13,108.93,109.09,6909.0,98.0243,98.2043,98.0243,98.1683,6909.0
2018-03-12 11:30:00,109.1,109.11,109.01,109.07,12005.0,98.1773,98.1863,98.0963,98.1503,12005.0
2018-03-12 11:35:00,109.05,109.12,109.01,109.07,6950.0,98.1323,98.1953,98.0963,98.1503,6950.0
2018-03-12 11:40:00,109.05,109.19,109.05,109.19,10949.0,98.1323,98.2583,98.1323,98.2583,10949.0
2018-03-12 11:45:00,109.2,109.23,109.11,109.11,8000.0,98.2673,98.2943,98.1863,98.1863,8000.0
2018-03-12 11:50:00,109.11,109.3,109.08,109.3,4058.0,98.1863,98.3573,98.1593,98.3573,4058.0
2018-03-12 11:55:00,109.28,109.34,109.28,109.33,4114.0,98.3393,98.3933,98.3393,98.3843,4114.0
2018-03-12 12:00:00,109.4,109.42,109.36,109.38,4868.0,98.4473,98.4653,98.4113,98.4293,4868.0
2018-03-12 12:05:00,109.39,109.39,109.32,109.38,2145.0,98.4383,98.4383,98.3753,98.4293,2145.0
2018-03-12 12:10:00,109.36,109.36,109.16,109.25,7007.0,98.4113,98.4113,98.2313,98.3123,7007.0
2018-03-12 12:15:00,109.27,109.28,109.21,109.26,3900.0,98.3303,98.3393,98.2763,98.3213,3900.0
2018-03-12 12:20:00,109.25,109.26,109.2,109.25,3588.0,98.3123,98.3213,98.2673,98.3123,3588.0
2018-03-12 12:25:00,109.26,109.28,109.22,109.28,1742.0,98.3213,98.3393,98.2853,98.3393,1742.0
2018-03-12 12:30:00,109.26,109.28,109.15,109.18,7700.0,98.3213,98.3393,98.2223,98.2493,7700.0
2018-03-12 12:35:00,109.16,109.16,109.08,109.11,4572.0,98.2313,98.2313,98.1593,98.1863,4572.0
2018-03-12 12:40:00,109.12,109.21,109.12,109.19,4085.0,98.1953,98.2763,98.1953,98.2583,4085.0
2018-03-12 12:45:00,109.21,109.26,109.21,109.21,8127.0,98.2763,98.3213,98.2763,98.2763,8127.0
2018-03-12 12:50:00,109.22,109.25,109.19,109.25,3400.0,98.2853,98.3123,98.2583,98.3123,3400.0
2018-03-12 12:55:00,109.24,109.27,109.1,109.1,20240.0,98.3033,98.3303,98.1773,98.1773,20240.0
2018-03-12 13:00:00,109.13,109.15,108.96,109.03,48665.0,98.2043,98.2223,98.0513,98.1143,48665.0
2018-03-12 13:05:00,109.04,109.1,109.02,109.08,9169.0,98.1233,98.1773,98.1053,98.1593,9169.0
2018-03-12 13:10:00,109.08,109.14,109.08,109.1,5159.0,98.1593,98.2133,98.1593,98.1773,5159.0
2018-03-12 13:15:00,109.1,109.11,109.01,109.04,8227.0,98.1773,98.1863,98.0963,98.1233,8227.0
2018-03-12 13:20:00,109.08,109.11,109.0,109.02,14705.0,98.1593,98.1863,98.0873,98.1053,14705.0
2018-03-12 13:25:00,109.04,109.1,109.02,109.07,3517.0,98.1233,98.1773,98.1053,98.1503,3517.0
2018-03-12 13:30:00,109.09,109.09,109.03,109.05,5243.0,98.1683,98.1683,98.1143,98.1323,5243.0
2018-03-12 13:35:00,109.05,109.05,109.0,109.0,11977.0,98.1323,98.1323,98.0873,98.0873,11977.0
2018-03-12 13:40:00,109.02,109.04,109.0,109.01,8790.0,98.1053,98.1233,98.0873,98.0963,8790.0
2018-03-12 13:45:00,109.01,109.06,109.01,109.01,6534.0,98.0963,98.1413,98.0963,98.0963,6534.0
2018-03-12 13:50:00,109.01,109.06,109.0,109.04,9272.0,98.0963,98.1413,98.0873,98.1233,9272.0
2018-03-12 13:55:00,109.03,109.03,109.0,109.01,8015.0,98.1143,98.1143,98.0873,98.0963,8015.0
2018-03-12 14:00:00,109.02,109.06,109.01,109.05,10480.0,98.1053,98.1413,98.0963,98.1323,10480.0
2018-03-12 14:05:00,109.05,109.05,109.0,109.01,13901.0,98.1323,98.1323,98.0873,98.0963,13901.0
2018-03-12 14:10:00,108.99,108.99,108.81,108.85,7300.0,98.0783,98.0783,97.9163,97.9523,7300.0
2018-03-12 14:15:00,108.88,108.89,108.85,108.88,2539.0,97.9793,97.9883,97.9523,97.9793,2539.0
2018-03-12 14:20:00,108.96,108.98,108.93,108.97,7248.0,98.0513,98.0693,98.0243,98.0603,7248.0
2018-03-12 14:25:00,108.98,109.01,108.93,108.94,3658.0,98.0693,98.0963,98.0243,98.0333,3658.0
2018-03-12 14:30:00,108.92,108.96,108.89,108.91,3370.0,98.0153,98.0513,97.9883,98.0063,3370.0
2018-03-12 14:35:00,108.91,108.96,108.89,108.96,4292.0,98.0063,98.0513,97.9883,98.0513,4292.0
2018-03-12 14:40:00,108.96,109.01,108.93,108.97,4200.0,98.0513,98.0963,98.0243,98.0603,4200.0
2018-03-12 14:45:00,108.98,109.02,108.96,109.0,6388.0,98.0693,98.1053,98.0513,98.0873,6388.0
2018-03-12 14:50:00,109.01,109.06,108.99,109.02,3266.0,98.0963,98.1413,98.0783,98.1053,3266.0
2018-03-12 14:55:00,109.04,109.07,109.01,109.03,10241.0,98.1233,98.1503,98.0963,98.1143,10241.0
2018-03-12 15:00:00,109.03,109.08,109.02,109.04,10731.0,98.1143,98.1593,98.1053,98.1233,10731.0
2018-03-12 15:05:00,109.03,109.03,108.95,109.01,11919.0,98.1143,98.1143,98.0423,98.0963,11919.0
2018-03-12 15:10:00,109.01,109.03,109.0,109.0,7160.0,98.0963,98.1143,98.0873,98.0873,7160.0
2018-03-12 15:15:00,108.99,109.01,108.97,108.99,6506.0,98.0783,98.0963,98.0603,98.0783,6506.0
2018-03-12 15:20:00,108.99,109.04,108.99,109.02,12424.0,98.0783,98.1233,98.0783,98.1053,12424.0
2018-03-12 15:25:00,109.01,109.01,108.95,108.97,6297.0,98.0963,98.0963,98.0423,98.0603,6297.0
2018-03-12 15:30:00,108.99,109.02,108.89,108.9,15428.0,98.0783,98.1053,97.9883,97.9973,15428.0
2018-03-12 15:35:00,108.92,108.96,108.85,108.93,10891.0,98.0153,98.0513,97.9523,98.0243,10891.0
2018-03-12 15:40:00,108.95,109.01,108.94,108.99,27120.0,98.0423,98.0963,98.0333,98.0783,27120.0
2018-03-12 15:45:00,108.99,109.02,108.91,108.91,20006.0,98.0783,98.1053,98.0063,98.0063,20006.0
2018-03-12 15:50:00,108.9,108.9,108.77,108.81,19450.0,97.9973,97.9973,97.8803,97.9163,19450.0
2018-03-12 15:55:00,108.82,108.95,108.75,108.78,110187.0,97.9253,98.0423,97.8623,97.8893,110187.0
2018-03-13 09:30:00,109.24,109.28,108.77,108.89,18444.0,98.3033,98.3393,97.8803,97.9883,18444.0
2018-03-13 09:35:00,108.89,108.94,108.67,108.78,11405.0,97.9883,98.0333,97.7903,97.8893,11405.0
2018-03-13 09:40:00,108.86,109.12,108.86,109.12,12416.0,97.9613,98.1953,97.9613,98.1953,12416.0
2018-03-13 09:45:00,109.13,109.38,109.13,109.32,7755.0,98.2043,98.4293,98.2043,98.3753,7755.0
2018-03-13 09:50:00,109.33,109.56,109.33,109.54,7103.0,98.3843,98.5912,98.3843,98.5732,7103.0
2018-03-13 09:55:00,109.54,109.58,109.5,109.53,5600.0,98.5732,98.6092,98.5372,98.5642,5600.0
2018-03-13 10:00:00,109.53,109.57,109.45,109.57,11365.0,98.5642,98.6002,98.4923,98.6002,11365.0
2018-03-13 10:05:00,109.54,109.85,109.52,109.84,100812.0,98.5732,98.8522,98.5552,98.8432,100812.0
2018-03-13 10:10:00,109.85,109.99,109.85,109.95,8589.0,98.8522,98.9782,98.8522,98.9422,8589.0
2018-03-13 10:15:00,109.99,110.29,109.99,110.15,51588.0,98.9782,99.2482,98.9782,99.1222,51588.0
2018-03-13 10:20:00,110.17,110.18,109.96,110.08,14428.0,99.1402,99.1492,98.9512,99.0592,14428.0
2018-03-13 10:25:00,110.07,110.08,109.94,109.98,7900.0,99.0502,99.0592,98.9332,98.9692,7900.0
2018-03-13 10:30:00,110.0,110.0,109.61,109.68,14244.0,98.9872,98.9872,98.6362,98.6992,14244.0
2018-03-13 10:35:00,109.68,109.76,109.68,109.76,14287.0,98.6992,98.7712,98.6992,98.7712,14287.0
2018-03-13 10:40:00,109.76,109.78,109.7,109.75,10541.0,98.7712,98.7892,98.7172,98.7622,10541.0
2018-03-13 10:45:00,109.76,109.78,109.71,109.73,10999.0,98.7712,98.7892,98.7262,98.7442,10999.0
2018-03-13 10:50:00,109.7,109.75,109.56,109.67,7202.0,98.7172,98.7622,98.5912,98.6902,7202.0
2018-03-13 10:55:00,109.72,109.75,109.69,109.73,13340.0,98.7352,98.7622,98.7082,98.7442,13340.0
2018-03-13 11:00:00,109.74,109.74,109.6,109.62,8493.0,98.7532,98.7532,98.6272,98.6452,8493.0
2018-03-13 11:05:00,109.64,109.7,109.54,109.54,11644.0,98.6632,98.7172,98.5732,98.5732,11644.0
2018-03-13 11:10:00,109.56,109.63,109.56,109.61,8113.0,98.5912,98.6542,98.5912,98.6362,8113.0
2018-03-13 11:15:00,109.59,109.61,109.51,109.6,10824.0,98.6182,98.6362,98.5462,98.6272,10824.0
2018-03-13 11:20:00,109.6,109.67,109.6,109.67,7234.0,98.6272,98.6902,98.6272,98.6902,7234.0
2018-03-13 11:25:00,109.69,109.7,109.58,109.65,10489.0,98.7082,98.7172,98.6092,98.6722,10489.0
2018-03-13 11:30:00,109.67,109.76,109.39,109.39,11925.0,98.6902,98.7712,98.4383,98.4383,11925.0
2018-03-13 11:35:00,109.4,109.55,109.35,109.52,6597.0,98.4473,98.5822,98.4023,98.5552,6597.0
2018-03-13 11:40:00,109.51,109.55,109.44,109.45,7963.0,98.5462,98.5822,98.4833,98.4923,7963.0
2018-03-13 11:45:00,109.48,109.48,109.34,109.4,6274.0,98.5193,98.5193,98.3933,98.4473,6274.0
2018-03-13 11:50:00,109.39,109.41,109.3,109.38,5601.0,98.4383,98.4563,98.3573,98.4293,5601.0
2018-03-13 11:55:00,109.38,109.38,109.25,109.31,9387.0,98.4293,98.4293,98.3123,98.3663,9387.0
2018-03-13 12:00:00,109.34,109.4,109.16,109.17,26161.0,98.3933,98.4473,98.2313,98.2403,26161.0
2018-03-13 12:05:00,109.16,109.2,108.84,108.93,15600.0,98.2313,98.2673,97.9433,98.0243,15600.0
2018-03-13 12:10:00,108.94,108.98,108.91,108.95,3280.0,98.0333,98.0693,98.0063,98.0423,3280.0
2018-03-13 12:15:00,109.0,109.04,108.92,109.04,11258.0,98.0873,98.1233,98.0153,98.1233,11258.0
2018-03-13 12:20:00,109.07,109.11,109.0,109.0,6235.0,98.1503,98.1863,98.0873,98.0873,6235.0
2018-03-13 12:25:00,108.97,109.01,108.92,108.97,7192.0,98.0603,98.0963,98.0153,98.0603,7192.0
2018-03-13 12:30:00,108.98,109.01,108.95,108.97,4917.0,98.0693,98.0963,98.0423,98.0603,4917.0
2018-03-13 12:35:00,108.99,109.14,108.98,109.12,4600.0,98.0783,98.2133,98.0693,98.1953,4600.0
2018-03-13 12:40:00,109.14,109.14,109.02,109.06,6705.0,98.2133,98.2133,98.1053,98.1413,6705.0
2018-03-13 12:45:00,109.06,109.11,109.01,109.06,10672.0,98.1413,98.1863,98.0963,98.1413,10672.0
2018-03-13 12:50:00,109.08,109.2,109.08,109.18,6230.0,98.1593,98.2673,98.1593,98.2493,6230.0
2018-03-13 12:55:00,109.22,109.28,109.22,109.23,6421.0,98.2853,98.3393,98.2853,98.2943,6421.0
2018-03-13 13:00:00,109.24,109.3,109.12,109.19,19246.0,98.3033,98.3573,98.1953,98.2583,19246.0
2018-03-13 13:05:00,109.18,109.19,109.08,109.15,5306.0,98.2493,98.2583,98.1593,98.2223,5306.0
2018-03-13 13:10:00,109.19,109.23,109.14,109.15,6106.0,98.2583,98.2943,98.2133,98.2223,6106.0
2018-03-13 13:15:00,109.17,109.24,109.14,109.14,3774.0,98.2403,98.3033,98.2133,98.2133,3774.0
2018-03-13 13:20:00,109.16,109.16,109.0,109.03,5038.0,98.2313,98.2313,98.0873,98.1143,5038.0
2018-03-13 13:25:00,109.02,109.07,108.98,108.98,7625.0,98.1053,98.1503,98.0693,98.0693,7625.0
2018-03-13 13:30:00,109.02,109.04,108.91,108.95,11676.0,98.1053,98.1233,98.0063,98.0423,11676.0
2018-03-13 13:35:00,108.95,109.07,108.95,109.04,3105.0,98.0423,98.1503,98.0423,98.1233,3105.0
2018-03-13 13:40:00,109.09,109.15,109.08,109.1,5859.0,98.1683,98.2223,98.1593,98.1773,5859.0
2018-03-13 13:45:00,109.11,109.11,109.01,109.08,5252.0,98.1863,98.1863,98.0963,98.1593,5252.0
2018-03-13 13:50:00,109.08,109.12,109.01,109.11,4186.0,98.1593,98.1953,98.0963,98.1863,4186.0
2018-03-13 13:55:00,109.12,109.15,109.05,109.05,4049.0,98.1953,98.2223,98.1323,98.1323,4049.0
2018-03-13 14:00:00,109.05,109.14,109.02,109.11,7242.0,98.1323,98.2133,98.1053,98.1863,7242.0
2018-03-13 14:05:00,109.11,109.12,109.0,109.0,4600.0,98.1863,98.1953,98.0873,98.0873,4600.0
2018-03-13 14:10:00,108.98,109.02,108.81,108.81,5146.0,98.0693,98.1053,97.9163,97.9163,5146.0
2018-03-13 14:15:00,108.85,108.94,108.82,108.91,6051.0,97.9523,98.0333,97.9253,98.0063,6051.0
2018-03-13 14:20:00,108.9,108.97,108.89,108.9,6880.0,97.9973,98.0603,97.9883,97.9973,6880.0
2018-03-13 14:25:00,108.9,108.9,108.75,108.82,7489.0,97.9973,97.9973,97.8623,97.9253,7489.0
2018-03-13 14:30:00,108.84,108.99,108.79,108.98,4280.0,97.9433,98.0783,97.8983,98.0693,4280.0
2018-03-13 14:35:00,108.98,108.98,108.9,108.9,6619.0,98.0693,98.0693,97.9973,97.9973,6619.0
2018-03-13 14:40:00,108.9,108.9,108.76,108.79,5408.0,97.9973,97.9973,97.8713,97.8983,5408.0
2018-03-13 14:45:00,108.77,108.78,108.73,108.74,6848.0,97.8803,97.8893,97.8443,97.8533,6848.0
2018-03-13 14:50:00,108.72,108.75,108.64,108.68,8062.0,97.8353,97.8623,97.7633,97.7993,8062.0
2018-03-13 14:55:00,108.68,108.77,108.65,108.73,7277.0,97.7993,97.8803,97.7723,97.8443,7277.0
2018-03-13 15:00:00,108.77,108.81,108.64,108.72,5805.0,97.8803,97.9163,97.7633,97.8353,5805.0
2018-03-13 15:05:00,108.72,108.92,108.72,108.9,6401.0,97.8353,98.0153,97.8353,97.9973,6401.0
2018-03-13 15:10:00,108.92,108.94,108.8,108.9,6558.0,98.0153,98.0333,97.9073,97.9973,6558.0
2018-03-13 15:15:00,108.89,108.95,108.86,108.91,5259.0,97.9883,98.0423,97.9613,98.0063,5259.0
2018-03-13 15:20:00,108.88,108.9,108.85,108.9,5815.0,97.9793,97.9973,97.9523,97.9973,5815.0
2018-03-13 15:25:00,108.9,108.96,108.85,108.96,4089.0,97.9973,98.0513,97.9523,98.0513,4089.0
2018-03-13 15:30:00,108.95,109.03,108.94,108.95,16488.0,98.0423,98.1143,98.0333,98.0423,16488.0
2018-03-13 15:35:00,108.95,109.02,108.85,108.85,11094.0,98.0423,98.1053,97.9523,97.9523,11094.0
2018-03-13 15:40:00,108.85,108.92,108.79,108.9,15221.0,97.9523,98.0153,97.8983,97.9973,15221.0
2018-03-13 15:45:00,108.88,108.9,108.81,108.83,27691.0,97.9793,97.9973,97.9163,97.9343,27691.0
2018-03-13 15:50:00,108.82,109.13,108.82,109.11,28354.0,97.9253,98.2043,97.9253,98.1863,28354.0
2018-03-13 15:55:00,109.11,109.32,109.09,109.15,116037.0,98.1863,98.3753,98.1683,98.2223,116037.0
2018-03-14 09:30:00,109.43,109.65,109.23,109.55,25474.0,98.9443,99.1432,98.7634,99.0528,25474.0
2018-03-14 09:35:00,109.59,109.74,109.51,109.51,9790.0,99.0889,99.2246,99.0166,99.0166,9790.0
2018-03-14 09:40:00,109.42,109.57,109.42,109.55,6115.0,98.9352,99.0708,98.9352,99.0528,6115.0
2018-03-14 09:45:00,109.53,109.55,109.29,109.34,7333.0,99.0347,99.0528,98.8177,98.8629,7333.0
2018-03-14 09:50:00,109.37,109.54,109.37,109.54,3054.0,98.89,99.0437,98.89,99.0437,3054.0
2018-03-14 09:55:00,109.52,109.52,109.43,109.5,2981.0,99.0256,99.0256,98.9443,99.0076,2981.0
2018-03-14 10:00:00,109.53,109.56,109.42,109.5,6480.0,99.0347,99.0618,98.9352,99.0076,6480.0
2018-03-14 10:05:00,109.51,109.54,109.39,109.42,3822.0,99.0166,99.0437,98.9081,98.9352,3822.0
2018-03-14 10:10:00,109.4,109.47,109.29,109.33,2911.0,98.9171,98.9804,98.8177,98.8538,2911.0
2018-03-14 10:15:00,109.29,109.37,109.27,109.37,4528.0,98.8177,98.89,98.7996,98.89,4528.0
2018-03-14 10:20:00,109.38,109.52,109.32,109.51,5652.0,98.899,99.0256,98.8448,99.0166,5652.0
2018-03-14 10:25:00,109.52,109.52,109.39,109.52,6624.0,99.0256,99.0256,98.9081,99.0256,6624.0
2018-03-14 10:30:00,109.52,109.54,109.42,109.42,7444.0,99.0256,99.0437,98.9352,98.9352,7444.0
2018-03-14 10:35:00,109.41,109.53,109.39,109.52,7588.0,98.9262,99.0347,98.9081,99.0256,7588.0
2018-03-14 10:40:00,109.54,109.56,109.47,109.52,7865.0,99.0437,99.0618,98.9804,99.0256,7865.0
2018-03-14 10:45:00,109.53,109.56,109.45,109.45,4804.0,99.0347,99.0618,98.9623,98.9623,4804.0
2018-03-14 10:50:00,109.45,109.54,109.43,109.54,10452.0,98.9623,99.0437,98.9443,99.0437,10452.0
2018-03-14 10:55:00,109.56,109.56,109.43,109.44,6969.0,99.0618,99.0618,98.9443,98.9533,6969.0
2018-03-14 11:00:00,109.51,109.53,109.32,109.35,8923.0,99.0166,99.0347,98.8448,98.8719,8923.0
2018-03-14 11:05:00,109.35,109.51,109.34,109.51,12715.0,98.8719,99.0166,98.8629,99.0166,12715.0
2018-03-14 11:10:00,109.49,109.49,109.42,109.45,5092.0,98.9985,98.9985,98.9352,98.9623,5092.0
2018-03-14 11:15:00,109.44,109.48,109.43,109.48,5305.0,98.9533,98.9895,98.9443,98.9895,5305.0
2018-03-14 11:20:00,109.46,109.46,109.34,109.45,3248.0,98.9714,98.9714,98.8629,98.9623,3248.0
2018-03-14 11:25:00,109.43,109.5,109.38,109.46,3468.0,98.9443,99.0076,98.899,98.9714,3468.0
2018-03-14 11:30:00,109.44,109.49,109.29,109.32,6068.0,98.9533,98.9985,98.8177,98.8448,6068.0
2018-03-14 11:35:00,109.28,109.28,109.06,109.16,6708.0,98.8086,98.8086,98.6097,98.7001,6708.0
2018-03-14 11:40:00,109.09,109.15,109.0,109.13,4450.0,98.6368,98.6911,98.5555,98.673,4450.0
2018-03-14 11:45:00,109.12,109.18,109.07,109.07,4840.0,98.664,98.7182,98.6188,98.6188,4840.0
2018-03-14 11:50:00,109.13,109.22,109.07,109.07,4654.0,98.673,98.7544,98.6188,98.6188,4654.0
2018-03-14 11:55:00,109.07,109.12,109.0,109.07,3017.0,98.6188,98.664,98.5555,98.6188,3017.0
2018-03-14 12:00:00,109.08,109.15,109.0,109.0,3190.0,98.6278,98.6911,98.5555,98.5555,3190.0
2018-03-14 12:05:00,109.04,109.06,108.9,108.92,4811.0,98.5916,98.6097,98.465,98.4831,4811.0
2018-03-14 12:10:00,108.9,109.01,108.84,108.88,4519.0,98.465,98.5645,98.4108,98.447,4519.0
2018-03-14 12:15:00,108.92,109.0,108.92,108.95,3105.0,98.4831,98.5555,98.4831,98.5103,3105.0
2018-03-14 12:20:00,108.93,108.97,108.89,108.94,2328.0,98.4922,98.5283,98.456,98.5012,2328.0
2018-03-14 12:25:00,108.93,109.05,108.93,109.01,2700.0,98.4922,98.6007,98.4922,98.5645,2700.0
2018-03-14 12:30:00,109.04,109.13,109.03,109.12,3260.0,98.5916,98.673,98.5826,98.664,3260.0
2018-03-14 12:35:00,109.16,109.21,109.03,109.04,6537.0,98.7001,98.7453,98.5826,98.5916,6537.0
2018-03-14 12:40:00,109.08,109.16,109.08,109.13,2973.0,98.6278,98.7001,98.6278,98.673,2973.0
2018-03-14 12:45:00,109.11,109.17,109.02,109.05,4008.0,98.6549,98.7092,98.5735,98.6007,4008.0
2018-03-14 12:50:00,109.03,109.09,108.97,109.07,3100.0,98.5826,98.6368,98.5283,98.6188,3100.0
2018-03-14 12:55:00,109.09,109.1,109.0,109.1,2604.0,98.6368,98.6459,98.5555,98.6459,2604.0
2018-03-14 13:00:00,109.05,109.05,108.84,108.95,3500.0,98.6007,98.6007,98.4108,98.5103,3500.0
2018-03-14 13:05:00,108.91,108.96,108.9,108.96,1645.0,98.4741,98.5193,98.465,98.5193,1645.0
2018-03-14 13:10:00,108.92,108.94,108.83,108.84,2458.0,98.4831,98.5012,98.4018,98.4108,2458.0
2018-03-14 13:15:00,108.81,108.87,108.78,108.87,1304.0,98.3837,98.4379,98.3565,98.4379,1304.0
2018-03-14 13:20:00,108.88,108.91,108.85,108.91,1723.0,98.447,98.4741,98.4198,98.4741,1723.0
2018-03-14 13:25:00,108.94,108.99,108.88,108.9,3545.0,98.5012,98.5464,98.447,98.465,3545.0
2018-03-14 13:30:00,108.95,109.05,108.95,109.01,4103.0,98.5103,98.6007,98.5103,98.5645,4103.0
2018-03-14 13:35:00,108.98,109.09,108.98,109.05,2071.0,98.5374,98.6368,98.5374,98.6007,2071.0
2018-03-14 13:40:00,109.09,109.11,109.07,109.11,2519.0,98.6368,98.6549,98.6188,98.6549,2519.0
2018-03-14 13:45:00,109.12,109.15,109.09,109.15,4200.0,98.664,98.6911,98.6368,98.6911,4200.0
2018-03-14 13:50:00,109.16,109.22,109.14,109.17,5109.0,98.7001,98.7544,98.682,98.7092,5109.0
2018-03-14 13:55:00,109.18,109.18,109.07,109.08,2230.0,98.7182,98.7182,98.6188,98.6278,2230.0
2018-03-14 14:00:00,109.09,109.11,109.04,109.04,1500.0,98.6368,98.6549,98.5916,98.5916,1500.0
2018-03-14 14:05:00,109.04,109.12,109.04,109.11,4600.0,98.5916,98.664,98.5916,98.6549,4600.0
2018-03-14 14:10:00,109.11,109.11,109.03,109.09,2101.0,98.6549,98.6549,98.5826,98.6368,2101.0
2018-03-14 14:15:00,109.07,109.1,108.94,108.99,2000.0,98.6188,98.6459,98.5012,98.5464,2000.0
2018-03-14 14:20:00,108.99,109.06,108.99,109.06,2937.0,98.5464,98.6097,98.5464,98.6097,2937.0
2018-03-14 14:25:00,109.05,109.05,109.01,109.04,1994.0,98.6007,98.6007,98.5645,98.5916,1994.0
2018-03-14 14:30:00,109.04,109.09,109.04,109.08,3000.0,98.5916,98.6368,98.5916,98.6278,3000.0
2018-03-14 14:35:00,109.06,109.06,108.78,108.88,5396.0,98.6097,98.6097,98.3565,98.447,5396.0
2018-03-14 14:40:00,108.83,108.88,108.7,108.7,3700.0,98.4018,98.447,98.2842,98.2842,3700.0
2018-03-14 14:45:00,108.68,108.8,108.66,108.8,2164.0,98.2661,98.3746,98.248,98.3746,2164.0
2018-03-14 14:50:00,108.84,108.91,108.79,108.79,4513.0,98.4108,98.4741,98.3656,98.3656,4513.0
2018-03-14 14:55:00,108.79,108.97,108.75,108.83,3795.0,98.3656,98.5283,98.3294,98.4018,3795.0
2018-03-14 15:00:00,108.89,108.92,108.68,108.68,8665.0,98.456,98.4831,98.2661,98.2661,8665.0
2018-03-14 15:05:00,108.69,108.76,108.68,108.68,5933.0,98.2752,98.3385,98.2661,98.2661,5933.0
2018-03-14 15:10:00,108.68,108.68,108.55,108.63,4676.0,98.2661,98.2661,98.1486,98.2209,4676.0
2018-03-14 15:15:00,108.67,108.79,108.58,108.67,8573.0,98.2571,98.3656,98.1757,98.2571,8573.0
2018-03-14 15:20:00,108.67,108.82,108.59,108.82,5928.0,98.2571,98.3927,98.1847,98.3927,5928.0
2018-03-14 15:25:00,108.8,108.8,108.66,108.71,5737.0,98.3746,98.3746,98.248,98.2932,5737.0
2018-03-14 15:30:00,108.74,108.79,108.66,108.66,7174.0,98.3204,98.3656,98.248,98.248,7174.0
2018-03-14 15:35:00,108.72,108.79,108.69,108.75,7029.0,98.3023,98.3656,98.2752,98.3294,7029.0
2018-03-14 15:40:00,108.73,108.77,108.63,108.77,12244.0,98.3113,98.3475,98.2209,98.3475,12244.0
2018-03-14 15:45:00,108.77,108.93,108.77,108.87,19442.0,98.3475,98.4922,98.3475,98.4379,19442.0
2018-03-14 15:50:00,108.89,108.92,108.79,108.9,15638.0,98.456,98.4831,98.3656,98.465,15638.0
2018-03-14 15:55:00,108.88,108.95,108.76,108.94,44100.0,98.447,98.5103,98.3385,98.5012,44100.0
2018-03-15 09:30:00,108.95,109.25,108.94,109.03,9637.0,98.5103,98.7815,98.5012,98.5826,9637.0
2018-03-15 09:35:00,108.96,108.96,108.8,108.8,2852.0,98.5193,98.5193,98.3746,98.3746,2852.0
2018-03-15 09:40:00,108.71,108.88,108.71,108.75,2862.0,98.2932,98.447,98.2932,98.3294,2862.0
2018-03-15 09:45:00,108.68,108.76,108.52,108.57,4793.0,98.2661,98.3385,98.1215,98.1667,4793.0
2018-03-15 09:50:00,108.59,108.93,108.59,108.91,2100.0,98.1847,98.4922,98.1847,98.4741,2100.0
2018-03-15 09:55:00,108.89,109.09,108.89,109.04,2897.0,98.456,98.6368,98.456,98.5916,2897.0
2018-03-15 10:00:00,109.06,109.32,109.06,109.3,7721.0,98.6097,98.8448,98.6097,98.8267,7721.0
2018-03-15 10:05:00,109.42,109.44,109.38,109.44,1400.0,98.9352,98.9533,98.899,98.9533,1400.0
2018-03-15 10:10:00,109.44,109.49,109.26,109.3,6974.0,98.9533,98.9985,98.7905,98.8267,6974.0
2018-03-15 10:15:00,109.26,109.36,109.26,109.33,2000.0,98.7905,98.881,98.7905,98.8538,2000.0
2018-03-15 10:20:00,109.34,109.35,109.24,109.24,8667.0,98.8629,98.8719,98.7725,98.7725,8667.0
2018-03-15 10:25:00,109.23,109.23,109.04,109.06,12952.0,98.7634,98.7634,98.5916,98.6097,12952.0
2018-03-15 10:30:00,109.07,109.35,109.07,109.35,17316.0,98.6188,98.8719,98.6188,98.8719,17316.0
2018-03-15 10:35:00,109.33,109.35,109.22,109.26,4762.0,98.8538,98.8719,98.7544,98.7905,4762.0
2018-03-15 10:40:00,109.23,109.23,108.81,108.84,35669.0,98.7634,98.7634,98.3837,98.4108,35669.0
2018-03-15 10:45:00,108.85,109.08,108.77,109.03,3627.0,98.4198,98.6278,98.3475,98.5826,3627.0
2018-03-15 10:50:00,109.04,109.06,108.92,108.95,4500.0,98.5916,98.6097,98.4831,98.5103,4500.0
2018-03-15 10:55:00,108.99,109.09,108.97,109.08,6300.0,98.5464,98.6368,98.5283,98.6278,6300.0
2018-03-15 11:00:00,109.09,109.19,109.06,109.13,10761.0,98.6368,98.7273,98.6097,98.673,10761.0
2018-03-15 11:05:00,109.1,109.17,109.1,109.17,8319.0,98.6459,98.7092,98.6459,98.7092,8319.0
2018-03-15 11:10:00,109.17,109.34,109.17,109.34,2278.0,98.7092,98.8629,98.7092,98.8629,2278.0
2018-03-15 11:15:00,109.37,109.4,109.27,109.29,8176.0,98.89,98.9171,98.7996,98.8177,8176.0
2018-03-15 11:20:00,109.3,109.34,109.16,109.22,5299.0,98.8267,98.8629,98.7001,98.7544,5299.0
2018-03-15 11:25:00,109.18,109.22,109.06,109.06,16000.0,98.7182,98.7544,98.6097,98.6097,16000.0
2018-03-15 11:30:00,109.08,109.1,108.97,109.1,3700.0,98.6278,98.6459,98.5283,98.6459,3700.0
2018-03-15 11:35:00,109.13,109.21,109.13,109.17,10751.0,98.673,98.7453,98.673,98.7092,10751.0
2018-03-15 11:40:00,109.2,109.21,109.14,109.14,3132.0,98.7363,98.7453,98.682,98.682,3132.0
2018-03-15 11:45:00,109.16,109.21,109.04,109.08,5372.0,98.7001,98.7453,98.5916,98.6278,5372.0
2018-03-15 11:50:00,109.03,109.04,108.87,108.87,3711.0,98.5826,98.5916,98.4379,98.4379,3711.0
2018-03-15 11:55:00,108.87,108.91,108.79,108.91,5044.0,98.4379,98.4741,98.3656,98.4741,5044.0
2018-03-15 12:00:00,108.96,109.04,108.95,109.0,2100.0,98.5193,98.5916,98.5103,98.5555,2100.0
2018-03-15 12:05:00,109.06,109.07,108.97,108.98,3584.0,98.6097,98.6188,98.5283,98.5374,3584.0
2018-03-15 12:10:00,108.95,109.0,108.93,108.99,2967.0,98.5103,98.5555,98.4922,98.5464,2967.0
2018-03-15 12:15:00,109.0,109.0,108.93,108.95,2512.0,98.5555,98.5555,98.4922,98.5103,2512.0
2018-03-15 12:20:00,109.0,109.0,108.96,108.99,2499.0,98.5555,98.5555,98.5193,98.5464,2499.0
2018-03-15 12:25:00,109.01,109.01,108.89,108.89,4417.0,98.5645,98.5645,98.456,98.456,4417.0
2018-03-15 12:30:00,108.93,108.95,108.82,108.94,4833.0,98.4922,98.5103,98.3927,98.5012,4833.0
2018-03-15 12:35:00,108.99,109.06,108.99,109.0,2600.0,98.5464,98.6097,98.5464,98.5555,2600.0
2018-03-15 12:40:00,109.04,109.16,109.03,109.16,1701.0,98.5916,98.7001,98.5826,98.7001,1701.0
2018-03-15 12:45:00,109.14,109.14,109.02,109.02,2500.0,98.682,98.682,98.5735,98.5735,2500.0
2018-03-15 12:50:00,109.08,109.18,109.07,109.1,6791.0,98.6278,98.7182,98.6188,98.6459,6791.0
2018-03-15 12:55:00,109.14,109.15,109.1,109.1,3200.0,98.682,98.6911,98.6459,98.6459,3200.0
2018-03-15 13:00:00,109.13,109.13,108.97,109.09,10996.0,98.673,98.673,98.5283,98.6368,10996.0
2018-03-15 13:05:00,109.06,109.14,109.06,109.13,1000.0,98.6097,98.682,98.6097,98.673,1000.0
2018-03-15 13:10:00,109.13,109.13,109.0,109.09,5400.0,98.673,98.673,98.5555,98.6368,5400.0
2018-03-15 13:15:00,109.04,109.06,108.98,109.03,3400.0,98.5916,98.6097,98.5374,98.5826,3400.0
2018-03-15 13:20:00,109.05,109.13,109.02,109.02,1800.0,98.6007,98.673,98.5735,98.5735,1800.0
2018-03-15 13:25:00,109.07,109.09,108.98,109.03,6535.0,98.6188,98.6368,98.5374,98.5826,6535.0
2018-03-15 13:30:00,109.03,109.08,109.0,109.0,3200.0,98.5826,98.6278,98.5555,98.5555,3200.0
2018-03-15 13:35:00,109.04,109.07,109.02,109.02,3583.0,98.5916,98.6188,98.5735,98.5735,3583.0
2018-03-15 13:40:00,109.01,109.01,108.9,108.9,2800.0,98.5645,98.5645,98.465,98.465,2800.0
2018-03-15 13:45:00,108.9,108.9,108.74,108.79,7003.0,98.465,98.465,98.3204,98.3656,7003.0
2018-03-15 13:50:00,108.76,108.78,108.74,108.77,1000.0,98.3385,98.3565,98.3204,98.3475,1000.0
2018-03-15 13:55:00,108.79,108.79,108.59,108.6,4900.0,98.3656,98.3656,98.1847,98.1938,4900.0
2018-03-15 14:00:00,108.63,108.64,108.59,108.63,5011.0,98.2209,98.23,98.1847,98.2209,5011.0
2018-03-15 14:05:00,108.67,108.84,108.65,108.83,5223.0,98.2571,98.4108,98.239,98.4018,5223.0
2018-03-15 14:10:00,108.81,108.84,108.72,108.72,2927.0,98.3837,98.4108,98.3023,98.3023,2927.0
2018-03-15 14:15:00,108.73,108.86,108.73,108.82,3550.0,98.3113,98.4289,98.3113,98.3927,3550.0
2018-03-15 14:20:00,108.82,108.89,108.82,108.83,2991.0,98.3927,98.456,98.3927,98.4018,2991.0
2018-03-15 14:25:00,108.83,108.86,108.63,108.63,5400.0,98.4018,98.4289,98.2209,98.2209,5400.0
2018-03-15 14:30:00,108.65,108.69,108.59,108.67,11100.0,98.239,98.2752,98.1847,98.2571,11100.0
2018-03-15 14:35:00,108.67,108.88,108.59,108.87,23167.0,98.2571,98.447,98.1847,98.4379,23167.0
2018-03-15 14:40:00,108.88,108.88,108.75,108.78,4590.0,98.447,98.447,98.3294,98.3565,4590.0
2018-03-15 14:45:00,108.78,108.85,108.78,108.81,3785.0,98.3565,98.4198,98.3565,98.3837,3785.0
2018-03-15 14:50:00,108.82,108.84,108.74,108.77,7281.0,98.3927,98.4108,98.3204,98.3475,7281.0
2018-03-15 14:55:00,108.79,108.93,108.79,108.92,3505.0,98.3656,98.4922,98.3656,98.4831,3505.0
2018-03-15 15:00:00,108.91,108.91,108.75,108.78,19186.0,98.4741,98.4741,98.3294,98.3565,19186.0
2018-03-15 15:05:00,108.78,108.83,108.75,108.8,10297.0,98.3565,98.4018,98.3294,98.3746,10297.0
2018-03-15 15:10:00,108.81,108.81,108.77,108.77,3661.0,98.3837,98.3837,98.3475,98.3475,3661.0
2018-03-15 15:15:00,108.79,108.81,108.66,108.71,4249.0,98.3656,98.3837,98.248,98.2932,4249.0
2018-03-15 15:20:00,108.71,108.79,108.69,108.73,9238.0,98.2932,98.3656,98.2752,98.3113,9238.0
2018-03-15 15:25:00,108.75,108.75,108.67,108.7,11403.0,98.3294,98.3294,98.2571,98.2842,11403.0
2018-03-15 15:30:00,108.68,108.74,108.67,108.72,19950.0,98.2661,98.3204,98.2571,98.3023,19950.0
2018-03-15 15:35:00,108.73,108.88,108.69,108.79,13602.0,98.3113,98.447,98.2752,98.3656,13602.0
2018-03-15 15:40:00,108.8,108.84,108.76,108.81,17419.0,98.3746,98.4108,98.3385,98.3837,17419.0
2018-03-15 15:45:00,108.85,108.95,108.82,108.93,33486.0,98.4198,98.5103,98.3927,98.4922,33486.0
2018-03-15 15:50:00,108.93,108.94,108.8,108.81,19371.0,98.4922,98.5012,98.3746,98.3837,19371.0
2018-03-15 15:55:00,108.82,108.83,108.78,108.78,74444.0,98.3927,98.4018,98.3565,98.3565,74444.0
2018-03-16 09:30:00,109.0,109.28,109.0,109.17,92506.0,98.5555,98.8086,98.5555,98.7092,92506.0
2018-03-16 09:35:00,109.24,109.61,109.16,109.61,3292.0,98.7725,99.107,98.7001,99.107,3292.0
2018-03-16 09:40:00,109.58,109.63,109.44,109.59,4760.0,99.0799,99.1251,98.9533,99.0889,4760.0
2018-03-16 09:45:00,109.55,109.82,109.54,109.82,8550.0,99.0528,99.2969,99.0437,99.2969,8550.0
2018-03-16 09:50:00,109.71,109.8,109.71,109.75,2842.0,99.1974,99.2788,99.1974,99.2336,2842.0
2018-03-16 09:55:00,109.78,109.78,109.39,109.44,32840.0,99.2607,99.2607,98.9081,98.9533,32840.0
2018-03-16 10:00:00,109.58,109.64,109.23,109.29,23264.0,99.0799,99.1341,98.7634,98.8177,23264.0
2018-03-16 10:05:00,109.34,109.36,109.24,109.24,4508.0,98.8629,98.881,98.7725,98.7725,4508.0
2018-03-16 10:10:00,109.28,109.36,109.27,109.33,1476.0,98.8086,98.881,98.7996,98.8538,1476.0
2018-03-16 10:15:00,109.46,109.46,109.25,109.25,4918.0,98.9714,98.9714,98.7815,98.7815,4918.0
2018-03-16 10:20:00,109.2,109.31,109.18,109.18,2942.0,98.7363,98.8358,98.7182,98.7182,2942.0
2018-03-16 10:25:00,109.13,109.19,109.13,109.18,1950.0,98.673,98.7273,98.673,98.7182,1950.0
2018-03-16 10:30:00,109.21,109.28,109.21,109.26,3034.0,98.7453,98.8086,98.7453,98.7905,3034.0
2018-03-16 10:35:00,109.28,109.28,109.16,109.16,3420.0,98.8086,98.8086,98.7001,98.7001,3420.0
2018-03-16 10:40:00,109.14,109.14,109.05,109.08,1522.0,98.682,98.682,98.6007,98.6278,1522.0
2018-03-16 10:45:00,109.01,109.27,109.01,109.2,3575.0,98.5645,98.7996,98.5645,98.7363,3575.0
2018-03-16 10:50:00,109.22,109.23,109.19,109.23,1300.0,98.7544,98.7634,98.7273,98.7634,1300.0
2018-03-16 10:55:00,109.25,109.25,109.15,109.21,11337.0,98.7815,98.7815,98.6911,98.7453,11337.0
2018-03-16 11:00:00,109.21,109.37,109.21,109.37,8687.0,98.7453,98.89,98.7453,98.89,8687.0
2018-03-16 11:05:00,109.29,109.29,109.15,109.15,1340.0,98.8177,98.8177,98.6911,98.6911,1340.0
2018-03-16 11:10:00,109.11,109.24,109.11,109.14,2881.0,98.6549,98.7725,98.6549,98.682,2881.0
2018-03-16 11:15:00,109.18,109.19,109.07,109.1,3800.0,98.7182,98.7273,98.6188,98.6459,3800.0
2018-03-16 11:20:00,109.06,109.09,109.06,109.08,3214.0,98.6097,98.6368,98.6097,98.6278,3214.0
2018-03-16 11:25:00,109.07,109.11,108.93,108.93,7076.0,98.6188,98.6549,98.4922,98.4922,7076.0
2018-03-16 11:30:00,108.95,109.03,108.94,109.0,4109.0,98.5103,98.5826,98.5012,98.5555,4109.0
2018-03-16 11:35:00,109.01,109.14,108.99,109.13,2278.0,98.5645,98.682,98.5464,98.673,2278.0
2018-03-16 11:40:00,109.15,109.15,108.98,108.99,3467.0,98.6911,98.6911,98.5374,98.5464,3467.0
2018-03-16 11:45:00,109.0,109.03,108.94,108.96,2096.0,98.5555,98.5826,98.5012,98.5193,2096.0
2018-03-16 11:50:00,108.96,109.04,108.89,108.89,5074.0,98.5193,98.5916,98.456,98.456,5074.0
2018-03-16 11:55:00,108.89,108.89,108.68,108.68,1181.0,98.456,98.456,98.2661,98.2661,1181.0
2018-03-16 12:00:00,108.65,108.72,108.65,108.71,2200.0,98.239,98.3023,98.239,98.2932,2200.0
2018-03-16 12:05:00,108.75,108.76,108.67,108.67,2300.0,98.3294,98.3385,98.2571,98.2571,2300.0
2018-03-16 12:10:00,108.67,108.73,108.67,108.73,1515.0,98.2571,98.3113,98.2571,98.3113,1515.0
2018-03-16 12:15:00,108.74,108.79,108.71,108.77,4200.0,98.3204,98.3656,98.2932,98.3475,4200.0
2018-03-16 12:20:00,108.79,108.79,108.71,108.76,1743.0,98.3656,98.3656,98.2932,98.3385,1743.0
2018-03-16 12:25:00,108.74,108.74,108.65,108.65,2085.0,98.3204,98.3204,98.239,98.239,2085.0
2018-03-16 12:30:00,108.67,108.71,108.62,108.63,4921.0,98.2571,98.2932,98.2119,98.2209,4921.0
2018-03-16 12:35:00,108.67,108.7,108.67,108.7,800.0,98.2571,98.2842,98.2571,98.2842,800.0
2018-03-16 12:40:00,108.71,108.79,108.67,108.74,2962.0,98.2932,98.3656,98.2571,98.3204,2962.0
2018-03-16 12:45:00,108.75,108.84,108.75,108.84,1334.0,98.3294,98.4108,98.3294,98.4108,1334.0
2018-03-16 12:50:00,108.87,108.89,108.79,108.88,3067.0,98.4379,98.456,98.3656,98.447,3067.0
2018-03-16 12:55:00,108.87,108.88,108.83,108.87,1867.0,98.4379,98.447,98.4018,98.4379,1867.0
2018-03-16 13:00:00,108.91,108.93,108.83,108.83,2000.0,98.4741,98.4922,98.4018,98.4018,2000.0
2018-03-16 13:05:00,108.86,108.9,108.78,108.86,3579.0,98.4289,98.465,98.3565,98.4289,3579.0
2018-03-16 13:10:00,108.83,108.83,108.71,108.74,5741.0,98.4018,98.4018,98.2932,98.3204,5741.0
2018-03-16 13:15:00,108.8,108.8,108.73,108.76,1623.0,98.3746,98.3746,98.3113,98.3385,1623.0
2018-03-16 13:20:00,108.8,108.87,108.8,108.8,2403.0,98.3746,98.4379,98.3746,98.3746,2403.0
2018-03-16 13:25:00,108.79,108.8,108.74,108.74,900.0,98.3656,98.3746,98.3204,98.3204,900.0
2018-03-16 13:30:00,108.71,108.76,108.68,108.76,2194.0,98.2932,98.3385,98.2661,98.3385,2194.0
2018-03-16 13:35:00,108.76,108.79,108.75,108.76,937.0,98.3385,98.3656,98.3294,98.3385,937.0
2018-03-16 13:40:00,108.8,108.82,108.76,108.77,3440.0,98.3746,98.3927,98.3385,98.3475,3440.0
2018-03-16 13:45:00,108.79,108.85,108.74,108.75,1877.0,98.3656,98.4198,98.3204,98.3294,1877.0
2018-03-16 13:50:00,108.74,108.83,108.71,108.71,3759.0,98.3204,98.4018,98.2932,98.2932,3759.0
2018-03-16 13:55:00,108.74,108.74,108.67,108.67,600.0,98.3204,98.3204,98.2571,98.2571,600.0
2018-03-16 14:00:00,108.69,108.75,108.69,108.75,1450.0,98.2752,98.3294,98.2752,98.3294,1450.0
2018-03-16 14:05:00,108.76,108.81,108.74,108.74,2852.0,98.3385,98.3837,98.3204,98.3204,2852.0
2018-03-16 14:10:00,108.75,108.76,108.74,108.75,1400.0,98.3294,98.3385,98.3204,98.3294,1400.0
2018-03-16 14:15:00,108.77,108.79,108.73,108.77,2852.0,98.3475,98.3656,98.3113,98.3475,2852.0
2018-03-16 14:20:00,108.75,108.81,108.75,108.8,1514.0,98.3294,98.3837,98.3294,98.3746,1514.0
2018-03-16 14:25:00,108.85,108.85,108.82,108.84,769.0,98.4198,98.4198,98.3927,98.4108,769.0
2018-03-16 14:30:00,108.84,108.84,108.8,108.81,2698.0,98.4108,98.4108,98.3746,98.3837,2698.0
2018-03-16 14:35:00,108.85,108.92,108.85,108.92,1000.0,98.4198,98.4831,98.4198,98.4831,1000.0
2018-03-16 14:40:00,108.93,108.93,108.89,108.89,1810.0,98.4922,98.4922,98.456,98.456,1810.0
2018-03-16 14:45:00,108.9,108.93,108.9,108.93,2895.0,98.465,98.4922,98.465,98.4922,2895.0
2018-03-16 14:50:00,108.94,109.03,108.94,109.0,4902.0,98.5012,98.5826,98.5012,98.5555,4902.0
2018-03-16 14:55:00,109.01,109.07,109.01,109.07,2291.0,98.5645,98.6188,98.5645,98.6188,2291.0
2018-03-16 15:00:00,109.06,109.12,109.02,109.02,3601.0,98.6097,98.664,98.5735,98.5735,3601.0
2018-03-16 15:05:00,109.04,109.16,109.04,109.16,21182.0,98.5916,98.7001,98.5916,98.7001,21182.0
2018-03-16 15:10:00,109.16,109.21,109.15,109.18,12388.0,98.7001,98.7453,98.6911,98.7182,12388.0
2018-03-16 15:15:00,109.16,109.17,109.15,109.17,7574.0,98.7001,98.7092,98.6911,98.7092,7574.0
2018-03-16 15:20:00,109.17,109.2,109.16,109.18,5333.0,98.7092,98.7363,98.7001,98.7182,5333.0
2018-03-16 15:25:00,109.19,109.26,109.17,109.26,3126.0,98.7273,98.7905,98.7092,98.7905,3126.0
2018-03-16 15:30:00,109.29,109.29,109.2,109.22,9701.0,98.8177,98.8177,98.7363,98.7544,9701.0
2018-03-16 15:35:00,109.24,109.24,109.14,109.16,15405.0,98.7725,98.7725,98.682,98.7001,15405.0
2018-03-16 15:40:00,109.16,109.2,109.15,109.2,16164.0,98.7001,98.7363,98.6911,98.7363,16164.0
2018-03-16 15:45:00,109.19,109.2,109.06,109.09,16587.0,98.7273,98.7363,98.6097,98.6368,16587.0
2018-03-16 15:50:00,109.09,109.15,109.08,109.11,18012.0,98.6368,98.6911,98.6278,98.6549,18012.0
2018-03-16 15:55:00,109.11,109.16,108.84,108.84,89644.0,98.6549,98.7001,98.4108,98.4108,89644.0
2018-03-19 09:30:00,108.32,108.8,108.02,108.55,17051.0,97.9406,98.3746,97.6694,98.1486,17051.0
2018-03-19 09:35:00,108.43,108.7,108.4,108.7,2700.0,98.0401,98.2842,98.013,98.2842,2700.0
2018-03-19 09:40:00,108.56,108.59,108.21,108.31,3100.0,98.1576,98.1847,97.8412,97.9316,3100.0
2018-03-19 09:45:00,108.23,108.67,108.22,108.64,5130.0,97.8592,98.2571,97.8502,98.23,5130.0
2018-03-19 09:50:00,108.65,108.78,108.45,108.75,3300.0,98.239,98.3565,98.0582,98.3294,3300.0
2018-03-19 09:55:00,108.82,108.9,108.76,108.9,4428.0,98.3927,98.465,98.3385,98.465,4428.0
2018-03-19 10:00:00,108.89,109.04,108.83,108.84,6530.0,98.456,98.5916,98.4018,98.4108,6530.0
2018-03-19 10:05:00,108.88,109.02,108.82,108.82,56900.0,98.447,98.5735,98.3927,98.3927,56900.0
2018-03-19 10:10:00,108.77,108.77,108.51,108.51,1700.0,98.3475,98.3475,98.1124,98.1124,1700.0
2018-03-19 10:15:00,108.57,108.6,108.53,108.6,1500.0,98.1667,98.1938,98.1305,98.1938,1500.0
2018-03-19 10:20:00,108.6,108.71,108.6,108.65,2611.0,98.1938,98.2932,98.1938,98.239,2611.0
2018-03-19 10:25:00,108.64,108.88,108.64,108.88,3091.0,98.23,98.447,98.23,98.447,3091.0
2018-03-19 10:30:00,108.89,108.97,108.85,108.85,4001.0,98.456,98.5283,98.4198,98.4198,4001.0
2018-03-19 10:35:00,108.85,108.94,108.78,108.89,4319.0,98.4198,98.5012,98.3565,98.456,4319.0
2018-03-19 10:40:00,108.93,108.97,108.71,108.71,4624.0,98.4922,98.5283,98.2932,98.2932,4624.0
2018-03-19 10:45:00,108.74,108.74,108.59,108.59,1733.0,98.3204,98.3204,98.1847,98.1847,1733.0
2018-03-19 10:50:00,108.55,108.61,108.51,108.51,7158.0,98.1486,98.2028,98.1124,98.1124,7158.0
2018-03-19 10:55:00,108.55,108.55,108.49,108.52,1952.0,98.1486,98.1486,98.0943,98.1215,1952.0
2018-03-19 11:00:00,108.5,108.64,108.49,108.59,7809.0,98.1034,98.23,98.0943,98.1847,7809.0
2018-03-19 11:05:00,108.59,108.73,108.59,108.7,7165.0,98.1847,98.3113,98.1847,98.2842,7165.0
2018-03-19 11:10:00,108.74,108.75,108.61,108.61,3751.0,98.3204,98.3294,98.2028,98.2028,3751.0
2018-03-19 11:15:00,108.58,108.69,108.57,108.68,6004.0,98.1757,98.2752,98.1667,98.2661,6004.0
2018-03-19 11:20:00,108.62,108.69,108.6,108.61,1701.0,98.2119,98.2752,98.1938,98.2028,1701.0
2018-03-19 11:25:00,108.64,108.73,108.62,108.7,3832.0,98.23,98.3113,98.2119,98.2842,3832.0
2018-03-19 11:30:00,108.65,108.75,108.62,108.69,1622.0,98.239,98.3294,98.2119,98.2752,1622.0
2018-03-19 11:35:00,108.64,108.68,108.59,108.62,4019.0,98.23,98.2661,98.1847,98.2119,4019.0
2018-03-19 11:40:00,108.6,108.6,108.48,108.55,1565.0,98.1938,98.1938,98.0853,98.1486,1565.0
2018-03-19 11:45:00,108.48,108.51,108.45,108.45,3300.0,98.0853,98.1124,98.0582,98.0582,3300.0
2018-03-19 11:50:00,108.42,108.43,108.39,108.4,3900.0,98.031,98.0401,98.0039,98.013,3900.0
2018-03-19 11:55:00,108.36,108.36,108.21,108.26,2750.0,97.9768,97.9768,97.8412,97.8864,2750.0
2018-03-19 12:00:00,108.26,108.4,108.23,108.23,8162.0,97.8864,98.013,97.8592,97.8592,8162.0
2018-03-19 12:05:00,108.25,108.31,108.18,108.18,8566.0,97.8773,97.9316,97.814,97.814,8566.0
2018-03-19 12:10:00,108.18,108.26,108.17,108.23,4071.0,97.814,97.8864,97.805,97.8592,4071.0
2018-03-19 12:15:00,108.2,108.23,108.09,108.2,5616.0,97.8321,97.8592,97.7327,97.8321,5616.0
2018-03-19 12:20:00,108.17,108.3,108.16,108.26,17915.0,97.805,97.9225,97.796,97.8864,17915.0
2018-03-19 12:25:00,108.23,108.25,108.19,108.22,2237.0,97.8592,97.8773,97.8231,97.8502,2237.0
2018-03-19 12:30:00,108.21,108.21,108.14,108.17,2100.0,97.8412,97.8412,97.7779,97.805,2100.0
2018-03-19 12:35:00,108.17,108.22,108.13,108.19,4707.0,97.805,97.8502,97.7688,97.8231,4707.0
2018-03-19 12:40:00,108.16,108.25,108.13,108.15,11722.0,97.796,97.8773,97.7688,97.7869,11722.0
2018-03-19 12:45:00,108.11,108.13,108.07,108.07,3445.0,97.7507,97.7688,97.7146,97.7146,3445.0
2018-03-19 12:50:00,108.13,108.21,108.12,108.17,5983.0,97.7688,97.8412,97.7598,97.805,5983.0
2018-03-19 12:55:00,108.19,108.21,108.06,108.1,12847.0,97.8231,97.8412,97.7055,97.7417,12847.0
2018-03-19 13:00:00,108.07,108.12,108.0,108.0,18274.0,97.7146,97.7598,97.6513,97.6513,18274.0
2018-03-19 13:05:00,108.01,108.03,107.73,107.81,10351.0,97.6603,97.6784,97.4072,97.4795,10351.0
2018-03-19 13:10:00,107.84,107.91,107.83,107.91,8157.0,97.5066,97.5699,97.4976,97.5699,8157.0
2018-03-19 13:15:00,107.91,107.95,107.75,107.87,35723.0,97.5699,97.6061,97.4252,97.5337,35723.0
2018-03-19 13:20:00,107.88,107.88,107.78,107.83,12188.0,97.5428,97.5428,97.4524,97.4976,12188.0
2018-03-19 13:25:00,107.82,107.86,107.72,107.83,4914.0,97.4885,97.5247,97.3981,97.4976,4914.0
2018-03-19 13:30:00,107.84,107.89,107.74,107.8,10055.0,97.5066,97.5518,97.4162,97.4704,10055.0
2018-03-19 13:35:00,107.74,107.88,107.73,107.86,3563.0,97.4162,97.5428,97.4072,97.5247,3563.0
2018-03-19 13:40:00,107.89,107.9,107.8,107.87,6238.0,97.5518,97.5609,97.4704,97.5337,6238.0
2018-03-19 13:45:00,107.88,108.07,107.82,108.03,8926.0,97.5428,97.7146,97.4885,97.6784,8926.0
2018-03-19 13:50:00,108.02,108.09,107.98,108.06,2155.0,97.6694,97.7327,97.6332,97.7055,2155.0
2018-03-19 13:55:00,108.02,108.15,108.02,108.13,2700.0,97.6694,97.7869,97.6694,97.7688,2700.0
2018-03-19 14:00:00,108.12,108.21,108.12,108.17,5251.0,97.7598,97.8412,97.7598,97.805,5251.0
2018-03-19 14:05:00,108.22,108.22,108.08,108.1,1537.0,97.8502,97.8502,97.7236,97.7417,1537.0
2018-03-19 14:10:00,108.11,108.23,108.1,108.22,1800.0,97.7507,97.8592,97.7417,97.8502,1800.0
2018-03-19 14:15:00,108.22,108.26,108.18,108.23,1592.0,97.8502,97.8864,97.814,97.8592,1592.0
2018-03-19 14:20:00,108.16,108.16,108.06,108.06,1907.0,97.796,97.796,97.7055,97.7055,1907.0
2018-03-19 14:25:00,108.09,108.19,108.04,108.19,29687.0,97.7327,97.8231,97.6874,97.8231,29687.0
2018-03-19 14:30:00,108.15,108.15,108.03,108.08,3774.0,97.7869,97.7869,97.6784,97.7236,3774.0
2018-03-19 14:35:00,108.01,108.06,107.86,107.92,3300.0,97.6603,97.7055,97.5247,97.5789,3300.0
2018-03-19 14:40:00,107.94,108.04,107.88,108.04,3929.0,97.597,97.6874,97.5428,97.6874,3929.0
2018-03-19 14:45:00,108.01,108.08,107.95,108.08,1100.0,97.6603,97.7236,97.6061,97.7236,1100.0
2018-03-19 14:50:00,107.98,108.14,107.97,108.14,4130.0,97.6332,97.7779,97.6242,97.7779,4130.0
2018-03-19 14:55:00,108.16,108.38,108.16,108.33,4797.0,97.796,97.9949,97.796,97.9497,4797.0
2018-03-19 15:00:00,108.32,108.33,108.18,108.27,4094.0,97.9406,97.9497,97.814,97.8954,4094.0
2018-03-19 15:05:00,108.3,108.36,108.21,108.26,7069.0,97.9225,97.9768,97.8412,97.8864,7069.0
2018-03-19 15:10:00,108.26,108.31,108.18,108.29,3690.0,97.8864,97.9316,97.814,97.9135,3690.0
2018-03-19 15:15:00,108.32,108.5,108.3,108.43,17979.0,97.9406,98.1034,97.9225,98.0401,17979.0
2018-03-19 15:20:00,108.44,108.52,108.32,108.33,17768.0,98.0491,98.1215,97.9406,97.9497,17768.0
2018-03-19 15:25:00,108.35,108.4,108.28,108.32,7352.0,97.9677,98.013,97.9045,97.9406,7352.0
2018-03-19 15:30:00,108.31,108.34,108.25,108.31,12817.0,97.9316,97.9587,97.8773,97.9316,12817.0
2018-03-19 15:35:00,108.32,108.54,108.29,108.48,70824.0,97.9406,98.1395,97.9135,98.0853,70824.0
2018-03-19 15:40:00,108.48,108.53,108.36,108.51,37956.0,98.0853,98.1305,97.9768,98.1124,37956.0
2018-03-19 15:45:00,108.49,108.7,108.49,108.56,18238.0,98.0943,98.2842,98.0943,98.1576,18238.0
2018-03-19 15:50:00,108.57,108.69,108.54,108.64,29322.0,98.1667,98.2752,98.1395,98.23,29322.0
2018-03-19 15:55:00,108.68,108.78,108.66,108.75,47932.0,98.2661,98.3565,98.248,98.3294,47932.0
2018-03-20 09:30:00,109.05,109.48,108.89,109.48,11186.0,98.6007,98.9895,98.456,98.9895,11186.0
2018-03-20 09:35:00,109.49,109.83,109.43,109.56,6978.0,98.9985,99.3059,98.9443,99.0618,6978.0
2018-03-20 09:40:00,109.53,109.79,109.53,109.66,7407.0,99.0347,99.2698,99.0347,99.1522,7407.0
2018-03-20 09:45:00,109.69,109.79,109.59,109.72,6573.0,99.1793,99.2698,99.0889,99.2065,6573.0
2018-03-20 09:50:00,109.72,109.75,109.63,109.68,8683.0,99.2065,99.2336,99.1251,99.1703,8683.0
2018-03-20 09:55:00,109.68,109.68,109.5,109.51,9100.0,99.1703,99.1703,99.0076,99.0166,9100.0
2018-03-20 10:00:00,109.5,109.55,109.5,109.51,9925.0,99.0076,99.0528,99.0076,99.0166,9925.0
2018-03-20 10:05:00,109.48,109.48,109.22,109.28,80486.0,98.9895,98.9895,98.7544,98.8086,80486.0
2018-03-20 10:10:00,109.27,109.29,109.09,109.09,13349.0,98.7996,98.8177,98.6368,98.6368,13349.0
2018-03-20 10:15:00,109.08,109.1,108.94,109.03,11303.0,98.6278,98.6459,98.5012,98.5826,11303.0
2018-03-20 10:20:00,109.03,109.06,108.92,109.02,9965.0,98.5826,98.6097,98.4831,98.5735,9965.0
2018-03-20 10:25:00,109.0,109.01,108.93,108.98,9137.0,98.5555,98.5645,98.4922,98.5374,9137.0
2018-03-20 10:30:00,109.0,109.05,108.96,108.98,6930.0,98.5555,98.6007,98.5193,98.5374,6930.0
2018-03-20 10:35:00,108.98,109.0,108.73,108.9,9378.0,98.5374,98.5555,98.3113,98.465,9378.0
2018-03-20 10:40:00,108.9,108.96,108.87,108.95,12654.0,98.465,98.5193,98.4379,98.5103,12654.0
2018-03-20 10:45:00,108.95,108.99,108.89,108.97,16368.0,98.5103,98.5464,98.456,98.5283,16368.0
2018-03-20 10:50:00,108.93,109.17,108.93,109.11,3339.0,98.4922,98.7092,98.4922,98.6549,3339.0
2018-03-20 10:55:00,109.16,109.31,109.1,109.29,5618.0,98.7001,98.8358,98.6459,98.8177,5618.0
2018-03-20 11:00:00,109.31,109.39,109.16,109.28,15731.0,98.8358,98.9081,98.7001,98.8086,15731.0
2018-03-20 11:05:00,109.26,109.33,109.23,109.33,2400.0,98.7905,98.8538,98.7634,98.8538,2400.0
2018-03-20 11:10:00,109.3,109.32,109.02,109.03,6504.0,98.8267,98.8448,98.5735,98.5826,6504.0
2018-03-20 11:15:00,109.0,109.16,108.98,109.08,10000.0,98.5555,98.7001,98.5374,98.6278,10000.0
2018-03-20 11:20:00,109.06,109.06,108.99,109.03,10764.0,98.6097,98.6097,98.5464,98.5826,10764.0
2018-03-20 11:25:00,109.03,109.22,109.03,109.18,21159.0,98.5826,98.7544,98.5826,98.7182,21159.0
2018-03-20 11:30:00,109.18,109.18,109.14,109.18,7118.0,98.7182,98.7182,98.682,98.7182,7118.0
2018-03-20 11:35:00,109.18,109.18,109.11,109.14,6213.0,98.7182,98.7182,98.6549,98.682,6213.0
2018-03-20 11:40:00,109.16,109.18,108.99,109.03,4900.0,98.7001,98.7182,98.5464,98.5826,4900.0
2018-03-20 11:45:00,109.0,109.02,108.83,108.91,3615.0,98.5555,98.5735,98.4018,98.4741,3615.0
2018-03-20 11:50:00,108.92,109.04,108.86,108.94,4256.0,98.4831,98.5916,98.4289,98.5012,4256.0
2018-03-20 11:55:00,108.94,109.1,108.91,109.08,5551.0,98.5012,98.6459,98.4741,98.6278,5551.0
2018-03-20 12:00:00,109.09,109.15,109.06,109.1,3800.0,98.6368,98.6911,98.6097,98.6459,3800.0
2018-03-20 12:05:00,109.08,109.19,109.06,109.18,6449.0,98.6278,98.7273,98.6097,98.7182,6449.0
2018-03-20 12:10:00,109.19,109.33,109.15,109.32,4106.0,98.7273,98.8538,98.6911,98.8448,4106.0
2018-03-20 12:15:00,109.3,109.4,109.29,109.4,7625.0,98.8267,98.9171,98.8177,98.9171,7625.0
2018-03-20 12:20:00,109.37,109.43,109.3,109.31,10402.0,98.89,98.9443,98.8267,98.8358,10402.0
2018-03-20 12:25:00,109.37,109.46,109.37,109.46,3796.0,98.89,98.9714,98.89,98.9714,3796.0
2018-03-20 12:30:00,109.45,109.51,109.43,109.43,2400.0,98.9623,99.0166,98.9443,98.9443,2400.0
2018-03-20 12:35:00,109.49,109.49,109.39,109.39,1691.0,98.9985,98.9985,98.9081,98.9081,1691.0
2018-03-20 12:40:00,109.37,109.41,109.36,109.36,2900.0,98.89,98.9262,98.881,98.881,2900.0
2018-03-20 12:45:00,109.36,109.39,109.34,109.38,2940.0,98.881,98.9081,98.8629,98.899,2940.0
2018-03-20 12:50:00,109.39,109.44,109.35,109.42,8206.0,98.9081,98.9533,98.8719,98.9352,8206.0
2018-03-20 12:55:00,109.44,109.49,109.41,109.45,9296.0,98.9533,98.9985,98.9262,98.9623,9296.0
2018-03-20 13:00:00,109.46,109.61,109.45,109.58,6824.0,98.9714,99.107,98.9623,99.0799,6824.0
2018-03-20 13:05:00,109.58,109.65,109.58,109.62,5468.0,99.0799,99.1432,99.0799,99.1161,5468.0
2018-03-20 13:10:00,109.62,109.63,109.52,109.58,11370.0,99.1161,99.1251,99.0256,99.0799,11370.0
2018-03-20 13:15:00,109.56,109.56,109.47,109.52,4756.0,99.0618,99.0618,98.9804,99.0256,4756.0
2018-03-20 13:20:00,109.52,109.52,109.4,109.48,12043.0,99.0256,99.0256,98.9171,98.9895,12043.0
2018-03-20 13:25:00,109.45,109.47,109.4,109.41,9483.0,98.9623,98.9804,98.9171,98.9262,9483.0
2018-03-20 13:30:00,109.4,109.41,109.25,109.28,13681.0,98.9171,98.9262,98.7815,98.8086,13681.0
2018-03-20 13:35:00,109.29,109.3,109.18,109.2,3248.0,98.8177,98.8267,98.7182,98.7363,3248.0
2018-03-20 13:40:00,109.19,109.34,109.17,109.28,9687.0,98.7273,98.8629,98.7092,98.8086,9687.0
2018-03-20 13:45:00,109.25,109.31,109.21,109.26,3909.0,98.7815,98.8358,98.7453,98.7905,3909.0
2018-03-20 13:50:00,109.27,109.3,109.21,109.22,3902.0,98.7996,98.8267,98.7453,98.7544,3902.0
2018-03-20 13:55:00,109.23,109.24,109.18,109.18,8843.0,98.7634,98.7725,98.7182,98.7182,8843.0
2018-03-20 14:00:00,109.2,109.29,109.13,109.29,10286.0,98.7363,98.8177,98.673,98.8177,10286.0
2018-03-20 14:05:00,109.31,109.34,109.24,109.26,5197.0,98.8358,98.8629,98.7725,98.7905,5197.0
2018-03-20 14:10:00,109.22,109.32,109.19,109.32,6701.0,98.7544,98.8448,98.7273,98.8448,6701.0
2018-03-20 14:15:00,109.3,109.37,109.3,109.32,6459.0,98.8267,98.89,98.8267,98.8448,6459.0
2018-03-20 14:20:00,109.34,109.34,109.24,109.29,5319.0,98.8629,98.8629,98.7725,98.8177,5319.0
2018-03-20 14:25:00,109.28,109.32,109.24,109.31,6420.0,98.8086,98.8448,98.7725,98.8358,6420.0
2018-03-20 14:30:00,109.36,109.36,109.26,109.27,3500.0,98.881,98.881,98.7905,98.7996,3500.0
2018-03-20 14:35:00,109.3,109.34,109.29,109.33,15851.0,98.8267,98.8629,98.8177,98.8538,15851.0
2018-03-20 14:40:00,109.33,109.36,109.25,109.34,7287.0,98.8538,98.881,98.7815,98.8629,7287.0
2018-03-20 14:45:00,109.35,109.38,109.28,109.3,9012.0,98.8719,98.899,98.8086,98.8267,9012.0
2018-03-20 14:50:00,109.32,109.41,109.3,109.35,7265.0,98.8448,98.9262,98.8267,98.8719,7265.0
2018-03-20 14:55:00,109.36,109.37,109.29,109.36,5538.0,98.881,98.89,98.8177,98.881,5538.0
2018-03-20 15:00:00,109.34,109.4,109.34,109.35,12246.0,98.8629,98.9171,98.8629,98.8719,12246.0
2018-03-20 15:05:00,109.37,109.39,109.33,109.37,6578.0,98.89,98.9081,98.8538,98.89,6578.0
2018-03-20 15:10:00,109.37,109.37,109.31,109.35,12557.0,98.89,98.89,98.8358,98.8719,12557.0
2018-03-20 15:15:00,109.37,109.37,109.28,109.29,7443.0,98.89,98.89,98.8086,98.8177,7443.0
2018-03-20 15:20:00,109.29,109.33,109.27,109.27,7276.0,98.8177,98.8538,98.7996,98.7996,7276.0
2018-03-20 15:25:00,109.26,109.38,109.21,109.34,8529.0,98.7905,98.899,98.7453,98.8629,8529.0
2018-03-20 15:30:00,109.34,109.38,109.31,109.32,7653.0,98.8629,98.899,98.8358,98.8448,7653.0
2018-03-20 15:35:00,109.34,109.36,109.2,109.33,10394.0,98.8629,98.881,98.7363,98.8538,10394.0
2018-03-20 15:40:00,109.32,109.34,109.24,109.26,8633.0,98.8448,98.8629,98.7725,98.7905,8633.0
2018-03-20 15:45:00,109.26,109.39,109.25,109.37,22478.0,98.7905,98.9081,98.7815,98.89,22478.0
2018-03-20 15:50:00,109.36,109.38,109.32,109.35,24524.0,98.881,98.899,98.8448,98.8719,24524.0
2018-03-20 15:55:00,109.36,109.41,109.3,109.39,66279.0,98.881,98.9262,98.8267,98.9081,66279.0
2018-03-21 09:30:00,109.03,109.51,109.03,109.43,29739.0,98.5826,99.0166,98.5826,98.9443,29739.0
2018-03-21 09:35:00,109.51,109.56,109.37,109.4,2400.0,99.0166,99.0618,98.89,98.9171,2400.0
2018-03-21 09:40:00,109.37,109.37,109.11,109.31,2800.0,98.89,98.89,98.6549,98.8358,2800.0
2018-03-21 09:45:00,109.34,109.34,109.03,109.06,19825.0,98.8629,98.8629,98.5826,98.6097,19825.0
2018-03-21 09:50:00,109.1,109.1,108.94,108.99,4600.0,98.6459,98.6459,98.5012,98.5464,4600.0
2018-03-21 09:55:00,108.91,109.02,108.85,108.85,6499.0,98.4741,98.5735,98.4198,98.4198,6499.0
2018-03-21 10:00:00,108.89,109.08,108.88,109.07,5123.0,98.456,98.6278,98.447,98.6188,5123.0
2018-03-21 10:05:00,109.05,109.07,108.94,109.07,6156.0,98.6007,98.6188,98.5012,98.6188,6156.0
2018-03-21 10:10:00,109.1,109.1,108.95,109.08,35773.0,98.6459,98.6459,98.5103,98.6278,35773.0
2018-03-21 10:15:00,109.05,109.23,109.02,109.2,10154.0,98.6007,98.7634,98.5735,98.7363,10154.0
2018-03-21 10:20:00,109.2,109.23,109.02,109.02,9043.0,98.7363,98.7634,98.5735,98.5735,9043.0
2018-03-21 10:25:00,109.02,109.12,108.99,109.09,23895.0,98.5735,98.664,98.5464,98.6368,23895.0
2018-03-21 10:30:00,109.09,109.09,108.88,109.03,22596.0,98.6368,98.6368,98.447,98.5826,22596.0
2018-03-21 10:35:00,109.04,109.13,109.0,109.07,7554.0,98.5916,98.673,98.5555,98.6188,7554.0
2018-03-21 10:40:00,109.07,109.12,109.03,109.07,4682.0,98.6188,98.664,98.5826,98.6188,4682.0
2018-03-21 10:45:00,109.08,109.13,109.06,109.09,9376.0,98.6278,98.673,98.6097,98.6368,9376.0
2018-03-21 10:50:00,109.04,109.12,109.03,109.03,3342.0,98.5916,98.664,98.5826,98.5826,3342.0
2018-03-21 10:55:00,109.05,109.14,109.05,109.08,3900.0,98.6007,98.682,98.6007,98.6278,3900.0
2018-03-21 11:00:00,109.06,109.08,109.02,109.08,3700.0,98.6097,98.6278,98.5735,98.6278,3700.0
2018-03-21 11:05:00,109.08,109.1,109.05,109.07,6593.0,98.6278,98.6459,98.6007,98.6188,6593.0
2018-03-21 11:10:00,109.08,109.12,109.07,109.08,4218.0,98.6278,98.664,98.6188,98.6278,4218.0
2018-03-21 11:15:00,109.09,109.19,109.09,109.1,12328.0,98.6368,98.7273,98.6368,98.6459,12328.0
2018-03-21 11:20:00,109.1,109.18,108.99,109.15,7008.0,98.6459,98.7182,98.5464,98.6911,7008.0
2018-03-21 11:25:00,109.18,109.19,109.1,109.19,5019.0,98.7182,98.7273,98.6459,98.7273,5019.0
2018-03-21 11:30:00,109.18,109.23,109.17,109.21,1975.0,98.7182,98.7634,98.7092,98.7453,1975.0
2018-03-21 11:35:00,109.23,109.32,109.2,109.32,7538.0,98.7634,98.8448,98.7363,98.8448,7538.0
2018-03-21 11:40:00,109.35,109.42,109.33,109.38,4334.0,98.8719,98.9352,98.8538,98.899,4334.0
2018-03-21 11:45:00,109.37,109.38,109.2,109.28,12336.0,98.89,98.899,98.7363,98.8086,12336.0
2018-03-21 11:50:00,109.3,109.41,109.3,109.41,6075.0,98.8267,98.9262,98.8267,98.9262,6075.0
2018-03-21 11:55:00,109.44,109.49,109.4,109.47,16442.0,98.9533,98.9985,98.9171,98.9804,16442.0
2018-03-21 12:00:00,109.45,109.5,109.4,109.42,7591.0,98.9623,99.0076,98.9171,98.9352,7591.0
2018-03-21 12:05:00,109.4,109.57,109.35,109.56,15867.0,98.9171,99.0708,98.8719,99.0618,15867.0
2018-03-21 12:10:00,109.57,109.65,109.57,109.65,9173.0,99.0708,99.1432,99.0708,99.1432,9173.0
2018-03-21 12:15:00,109.6,109.7,109.59,109.7,4779.0,99.098,99.1884,99.0889,99.1884,4779.0
2018-03-21 12:20:00,109.68,109.72,109.6,109.64,7811.0,99.1703,99.2065,99.098,99.1341,7811.0
2018-03-21 12:25:00,109.66,109.67,109.63,109.64,3581.0,99.1522,99.1613,99.1251,99.1341,3581.0
2018-03-21 12:30:00,109.66,109.66,109.37,109.37,28354.0,99.1522,99.1522,98.89,98.89,28354.0
2018-03-21 12:35:00,109.34,109.4,109.34,109.4,2656.0,98.8629,98.9171,98.8629,98.9171,2656.0
2018-03-21 12:40:00,109.4,109.41,109.34,109.37,4567.0,98.9171,98.9262,98.8629,98.89,4567.0
2018-03-21 12:45:00,109.41,109.42,109.32,109.39,10116.0,98.9262,98.9352,98.8448,98.9081,10116.0
2018-03-21 12:50:00,109.39,109.44,109.34,109.37,5157.0,98.9081,98.9533,98.8629,98.89,5157.0
2018-03-21 12:55:00,109.37,109.38,109.3,109.31,2500.0,98.89,98.899,98.8267,98.8358,2500.0
2018-03-21 13:00:00,109.32,109.37,109.32,109.36,3018.0,98.8448,98.89,98.8448,98.881,3018.0
2018-03-21 13:05:00,109.36,109.36,109.27,109.3,15246.0,98.881,98.881,98.7996,98.8267,15246.0
2018-03-21 13:10:00,109.32,109.32,109.24,109.29,2040.0,98.8448,98.8448,98.7725,98.8177,2040.0
2018-03-21 13:15:00,109.32,109.35,109.27,109.31,2574.0,98.8448,98.8719,98.7996,98.8358,2574.0
2018-03-21 13:20:00,109.3,109.34,109.3,109.34,1400.0,98.8267,98.8629,98.8267,98.8629,1400.0
2018-03-21 13:25:00,109.33,109.36,109.31,109.32,21375.0,98.8538,98.881,98.8358,98.8448,21375.0
2018-03-21 13:30:00,109.31,109.32,109.24,109.27,6072.0,98.8358,98.8448,98.7725,98.7996,6072.0
2018-03-21 13:35:00,109.27,109.28,109.17,109.17,6849.0,98.7996,98.8086,98.7092,98.7092,6849.0
2018-03-21 13:40:00,109.17,109.24,109.12,109.14,6858.0,98.7092,98.7725,98.664,98.682,6858.0
2018-03-21 13:45:00,109.15,109.29,109.15,109.29,4978.0,98.6911,98.8177,98.6911,98.8177,4978.0
2018-03-21 13:50:00,109.29,109.32,109.25,109.29,5107.0,98.8177,98.8448,98.7815,98.8177,5107.0
2018-03-21 13:55:00,109.32,109.37,109.31,109.32,5001.0,98.8448,98.89,98.8358,98.8448,5001.0
2018-03-21 14:00:00,109.34,109.79,109.24,109.42,40248.0,98.8629,99.2698,98.7725,98.9352,40248.0
2018-03-21 14:05:00,109.45,109.71,109.42,109.71,15286.0,98.9623,99.1974,98.9352,99.1974,15286.0
2018-03-21 14:10:00,109.62,109.7,109.62,109.65,10688.0,99.1161,99.1884,99.1161,99.1432,10688.0
2018-03-21 14:15:00,109.69,109.79,109.63,109.66,11875.0,99.1793,99.2698,99.1251,99.1522,11875.0
2018-03-21 14:20:00,109.69,109.73,109.52,109.58,5528.0,99.1793,99.2155,99.0256,99.0799,5528.0
2018-03-21 14:25:00,109.54,109.62,109.45,109.55,11150.0,99.0437,99.1161,98.9623,99.0528,11150.0
2018-03-21 14:30:00,109.5,109.59,109.43,109.57,12369.0,99.0076,99.0889,98.9443,99.0708,12369.0
2018-03-21 14:35:00,109.53,109.57,109.19,109.2,8385.0,99.0347,99.0708,98.7273,98.7363,8385.0
2018-03-21 14:40:00,109.19,109.32,109.16,109.29,7056.0,98.7273,98.8448,98.7001,98.8177,7056.0
2018-03-21 14:45:00,109.2,109.2,109.06,109.08,5972.0,98.7363,98.7363,98.6097,98.6278,5972.0
2018-03-21 14:50:00,109.11,109.27,108.96,109.16,20873.0,98.6549,98.7996,98.5193,98.7001,20873.0
2018-03-21 14:55:00,109.08,109.09,109.0,109.09,4923.0,98.6278,98.6368,98.5555,98.6368,4923.0
2018-03-21 15:00:00,109.06,109.28,109.06,109.21,5993.0,98.6097,98.8086,98.6097,98.7453,5993.0
2018-03-21 15:05:00,109.17,109.23,109.06,109.23,3700.0,98.7092,98.7634,98.6097,98.7634,3700.0
2018-03-21 15:10:00,109.22,109.47,109.13,109.47,5544.0,98.7544,98.9804,98.673,98.9804,5544.0
2018-03-21 15:15:00,109.47,109.5,109.39,109.39,4800.0,98.9804,99.0076,98.9081,98.9081,4800.0
2018-03-21 15:20:00,109.42,109.47,109.39,109.43,6988.0,98.9352,98.9804,98.9081,98.9443,6988.0
2018-03-21 15:25:00,109.43,109.43,109.29,109.31,5738.0,98.9443,98.9443,98.8177,98.8358,5738.0
2018-03-21 15:30:00,109.31,109.41,109.29,109.4,6500.0,98.8358,98.9262,98.8177,98.9171,6500.0
2018-03-21 15:35:00,109.4,109.55,109.4,109.4,13803.0,98.9171,99.0528,98.9171,98.9171,13803.0
2018-03-21 15:40:00,109.41,109.47,109.29,109.41,10215.0,98.9262,98.9804,98.8177,98.9262,10215.0
2018-03-21 15:45:00,109.43,109.48,109.3,109.33,23796.0,98.9443,98.9895,98.8267,98.8538,23796.0
2018-03-21 15:50:00,109.31,109.31,109.16,109.19,18070.0,98.8358,98.8358,98.7001,98.7273,18070.0
2018-03-21 15:55:00,109.19,109.19,108.99,109.06,51694.0,98.7273,98.7273,98.5464,98.6097,51694.0
2018-03-22 09:30:00,108.31,108.67,108.31,108.41,5130.0,97.9316,98.2571,97.9316,98.022,5130.0
2018-03-22 09:35:00,108.45,108.48,108.07,108.09,8800.0,98.0582,98.0853,97.7146,97.7327,8800.0
2018-03-22 09:40:00,108.22,108.34,108.09,108.13,1800.0,97.8502,97.9587,97.7327,97.7688,1800.0
2018-03-22 09:45:00,108.23,108.37,108.1,108.37,3634.0,97.8592,97.9858,97.7417,97.9858,3634.0
2018-03-22 09:50:00,108.41,108.41,108.13,108.18,2724.0,98.022,98.022,97.7688,97.814,2724.0
2018-03-22 09:55:00,108.16,108.34,108.12,108.21,3800.0,97.796,97.9587,97.7598,97.8412,3800.0
2018-03-22 10:00:00,108.25,108.38,108.2,108.38,3505.0,97.8773,97.9949,97.8321,97.9949,3505.0
2018-03-22 10:05:00,108.37,108.43,108.3,108.38,5151.0,97.9858,98.0401,97.9225,97.9949,5151.0
2018-03-22 10:10:00,108.33,108.47,108.31,108.35,16674.0,97.9497,98.0762,97.9316,97.9677,16674.0
2018-03-22 10:15:00,108.36,108.41,108.22,108.25,3311.0,97.9768,98.022,97.8502,97.8773,3311.0
2018-03-22 10:20:00,108.28,108.38,108.22,108.37,2400.0,97.9045,97.9949,97.8502,97.9858,2400.0
2018-03-22 10:25:00,108.38,108.5,108.38,108.5,6079.0,97.9949,98.1034,97.9949,98.1034,6079.0
2018-03-22 10:30:00,108.5,108.5,108.37,108.41,1800.0,98.1034,98.1034,97.9858,98.022,1800.0
2018-03-22 10:35:00,108.51,108.51,108.32,108.37,10268.0,98.1124,98.1124,97.9406,97.9858,10268.0
2018-03-22 10:40:00,108.38,108.44,108.29,108.39,7057.0,97.9949,98.0491,97.9135,98.0039,7057.0
2018-03-22 10:45:00,108.33,108.37,108.14,108.2,13178.0,97.9497,97.9858,97.7779,97.8321,13178.0
2018-03-22 10:50:00,108.2,108.25,108.11,108.23,5330.0,97.8321,97.8773,97.7507,97.8592,5330.0
2018-03-22 10:55:00,108.22,108.22,108.05,108.13,8695.0,97.8502,97.8502,97.6965,97.7688,8695.0
2018-03-22 11:00:00,108.13,108.33,108.12,108.33,3615.0,97.7688,97.9497,97.7598,97.9497,3615.0
2018-03-22 11:05:00,108.32,108.39,108.29,108.39,3392.0,97.9406,98.0039,97.9135,98.0039,3392.0
2018-03-22 11:10:00,108.39,108.46,108.37,108.37,5462.0,98.0039,98.0672,97.9858,97.9858,5462.0
2018-03-22 11:15:00,108.4,108.47,108.32,108.42,5001.0,98.013,98.0762,97.9406,98.031,5001.0
2018-03-22 11:20:00,108.39,108.4,108.22,108.25,5091.0,98.0039,98.013,97.8502,97.8773,5091.0
2018-03-22 11:25:00,108.34,108.34,108.2,108.23,4162.0,97.9587,97.9587,97.8321,97.8592,4162.0
2018-03-22 11:30:00,108.31,108.35,108.2,108.2,5100.0,97.9316,97.9677,97.8321,97.8321,5100.0
2018-03-22 11:35:00,108.17,108.2,108.14,108.17,4502.0,97.805,97.8321,97.7779,97.805,4502.0
2018-03-22 11:40:00,108.14,108.24,108.1,108.24,5530.0,97.7779,97.8683,97.7417,97.8683,5530.0
2018-03-22 11:45:00,108.18,108.35,108.18,108.29,2216.0,97.814,97.9677,97.814,97.9135,2216.0
2018-03-22 11:50:00,108.27,108.4,108.26,108.39,3400.0,97.8954,98.013,97.8864,98.0039,3400.0
2018-03-22 11:55:00,108.4,108.5,108.36,108.4,6167.0,98.013,98.1034,97.9768,98.013,6167.0
2018-03-22 12:00:00,108.38,108.4,108.23,108.4,5505.0,97.9949,98.013,97.8592,98.013,5505.0
2018-03-22 12:05:00,108.37,108.46,108.34,108.39,2600.0,97.9858,98.0672,97.9587,98.0039,2600.0
2018-03-22 12:10:00,108.45,108.5,108.42,108.42,2140.0,98.0582,98.1034,98.031,98.031,2140.0
2018-03-22 12:15:00,108.42,108.55,108.33,108.38,31700.0,98.031,98.1486,97.9497,97.9949,31700.0
2018-03-22 12:20:00,108.4,108.53,108.4,108.53,2232.0,98.013,98.1305,98.013,98.1305,2232.0
2018-03-22 12:25:00,108.48,108.71,108.44,108.68,4281.0,98.0853,98.2932,98.0491,98.2661,4281.0
2018-03-22 12:30:00,108.71,108.71,108.6,108.6,2100.0,98.2932,98.2932,98.1938,98.1938,2100.0
2018-03-22 12:35:00,108.65,108.73,108.64,108.65,2000.0,98.239,98.3113,98.23,98.239,2000.0
2018-03-22 12:40:00,108.67,108.68,108.59,108.59,1800.0,98.2571,98.2661,98.1847,98.1847,1800.0
2018-03-22 12:45:00,108.57,108.61,108.52,108.61,2300.0,98.1667,98.2028,98.1215,98.2028,2300.0
2018-03-22 12:50:00,108.63,108.73,108.61,108.69,3356.0,98.2209,98.3113,98.2028,98.2752,3356.0
2018-03-22 12:55:00,108.7,108.71,108.58,108.62,2700.0,98.2842,98.2932,98.1757,98.2119,2700.0
2018-03-22 13:00:00,108.55,108.58,108.5,108.57,6795.0,98.1486,98.1757,98.1034,98.1667,6795.0
2018-03-22 13:05:00,108.55,108.6,108.52,108.52,4700.0,98.1486,98.1938,98.1215,98.1215,4700.0
2018-03-22 13:10:00,108.56,108.64,108.5,108.57,4438.0,98.1576,98.23,98.1034,98.1667,4438.0
2018-03-22 13:15:00,108.57,108.57,108.5,108.51,1727.0,98.1667,98.1667,98.1034,98.1124,1727.0
2018-03-22 13:20:00,108.5,108.66,108.48,108.65,4479.0,98.1034,98.248,98.0853,98.239,4479.0
2018-03-22 13:25:00,108.7,108.73,108.61,108.69,7824.0,98.2842,98.3113,98.2028,98.2752,7824.0
2018-03-22 13:30:00,108.7,108.77,108.55,108.64,10644.0,98.2842,98.3475,98.1486,98.23,10644.0
2018-03-22 13:35:00,108.66,108.72,108.62,108.63,4491.0,98.248,98.3023,98.2119,98.2209,4491.0
2018-03-22 13:40:00,108.59,108.66,108.55,108.63,4200.0,98.1847,98.248,98.1486,98.2209,4200.0
2018-03-22 13:45:00,108.7,108.71,108.6,108.61,7515.0,98.2842,98.2932,98.1938,98.2028,7515.0
2018-03-22 13:50:00,108.6,108.64,108.58,108.59,2823.0,98.1938,98.23,98.1757,98.1847,2823.0
2018-03-22 13:55:00,108.59,108.65,108.51,108.59,5123.0,98.1847,98.239,98.1124,98.1847,5123.0
2018-03-22 14:00:00,108.62,108.62,108.43,108.55,3941.0,98.2119,98.2119,98.0401,98.1486,3941.0
2018-03-22 14:05:00,108.53,108.56,108.41,108.41,3310.0,98.1305,98.1576,98.022,98.022,3310.0
2018-03-22 14:10:00,108.45,108.54,108.39,108.52,8967.0,98.0582,98.1395,98.0039,98.1215,8967.0
2018-03-22 14:15:00,108.51,108.54,108.39,108.46,6773.0,98.1124,98.1395,98.0039,98.0672,6773.0
2018-03-22 14:20:00,108.41,108.46,108.36,108.39,3977.0,98.022,98.0672,97.9768,98.0039,3977.0
2018-03-22 14:25:00,108.36,108.44,108.25,108.28,5950.0,97.9768,98.0491,97.8773,97.9045,5950.0
2018-03-22 14:30:00,108.25,108.32,108.13,108.28,7944.0,97.8773,97.9406,97.7688,97.9045,7944.0
2018-03-22 14:35:00,108.28,108.42,108.26,108.42,6400.0,97.9045,98.031,97.8864,98.031,6400.0
2018-03-22 14:40:00,108.44,108.44,108.33,108.41,4100.0,98.0491,98.0491,97.9497,98.022,4100.0
2018-03-22 14:45:00,108.37,108.44,108.35,108.35,3230.0,97.9858,98.0491,97.9677,97.9677,3230.0
2018-03-22 14:50:00,108.36,108.41,108.31,108.34,2494.0,97.9768,98.022,97.9316,97.9587,2494.0
2018-03-22 14:55:00,108.31,108.32,108.18,108.26,9132.0,97.9316,97.9406,97.814,97.8864,9132.0
2018-03-22 15:00:00,108.23,108.42,108.23,108.31,6030.0,97.8592,98.031,97.8592,97.9316,6030.0
2018-03-22 15:05:00,108.33,108.33,108.12,108.18,7431.0,97.9497,97.9497,97.7598,97.814,7431.0
2018-03-22 15:10:00,108.2,108.23,108.11,108.18,2550.0,97.8321,97.8592,97.7507,97.814,2550.0
2018-03-22 15:15:00,108.17,108.19,107.94,108.07,13633.0,97.805,97.8231,97.597,97.7146,13633.0
2018-03-22 15:20:00,108.07,108.3,108.02,108.21,11703.0,97.7146,97.9225,97.6694,97.8412,11703.0
2018-03-22 15:25:00,108.23,108.29,108.03,108.04,9675.0,97.8592,97.9135,97.6784,97.6874,9675.0
2018-03-22 15:30:00,108.01,108.06,107.89,107.97,12131.0,97.6603,97.7055,97.5518,97.6242,12131.0
2018-03-22 15:35:00,107.99,107.99,107.8,107.82,6311.0,97.6422,97.6422,97.4704,97.4885,6311.0
2018-03-22 15:40:00,107.8,107.8,107.56,107.6,8691.0,97.4704,97.4704,97.2534,97.2896,8691.0
2018-03-22 15:45:00,107.58,107.6,107.2,107.35,30152.0,97.2715,97.2896,96.9279,97.0636,30152.0
2018-03-22 15:50:00,107.35,107.59,107.25,107.36,22041.0,97.0636,97.2806,96.9731,97.0726,22041.0
2018-03-22 15:55:00,107.32,107.33,107.13,107.19,56690.0,97.0364,97.0455,96.8646,96.9189,56690.0
2018-03-23 09:30:00,107.53,107.56,107.37,107.54,8323.0,97.2263,97.2534,97.0816,97.2354,8323.0
2018-03-23 09:35:00,107.77,107.81,107.57,107.57,2615.0,97.4433,97.4795,97.2625,97.2625,2615.0
2018-03-23 09:40:00,107.58,107.58,107.41,107.5,900.0,97.2715,97.2715,97.1178,97.1992,900.0
2018-03-23 09:45:00,107.35,107.48,107.2,107.28,6200.0,97.0636,97.1811,96.9279,97.0003,6200.0
2018-03-23 09:50:00,107.31,107.37,107.22,107.23,15342.0,97.0274,97.0816,96.946,96.9551,15342.0
2018-03-23 09:55:00,107.31,107.4,107.23,107.27,6613.0,97.0274,97.1088,96.9551,96.9912,6613.0
2018-03-23 10:00:00,107.2,107.4,107.19,107.35,8242.0,96.9279,97.1088,96.9189,97.0636,8242.0
2018-03-23 10:05:00,107.35,107.4,107.27,107.36,8340.0,97.0636,97.1088,96.9912,97.0726,8340.0
2018-03-23 10:10:00,107.32,107.47,107.27,107.28,3730.0,97.0364,97.1721,96.9912,97.0003,3730.0
2018-03-23 10:15:00,107.36,107.41,107.27,107.27,1813.0,97.0726,97.1178,96.9912,96.9912,1813.0
2018-03-23 10:20:00,107.21,107.3,107.11,107.11,11550.0,96.937,97.0184,96.8466,96.8466,11550.0
2018-03-23 10:25:00,107.14,107.27,107.11,107.27,4506.0,96.8737,96.9912,96.8466,96.9912,4506.0
2018-03-23 10:30:00,107.27,107.45,107.27,107.38,3686.0,96.9912,97.154,96.9912,97.0907,3686.0
2018-03-23 10:35:00,107.29,107.3,107.18,107.18,1501.0,97.0093,97.0184,96.9099,96.9099,1501.0
2018-03-23 10:40:00,107.29,107.29,107.14,107.14,800.0,97.0093,97.0093,96.8737,96.8737,800.0
2018-03-23 10:45:00,107.19,107.2,107.06,107.06,2535.0,96.9189,96.9279,96.8014,96.8014,2535.0
2018-03-23 10:50:00,107.06,107.22,107.05,107.21,2379.0,96.8014,96.946,96.7923,96.937,2379.0
2018-03-23 10:55:00,107.19,107.21,107.12,107.21,2591.0,96.9189,96.937,96.8556,96.937,2591.0
2018-03-23 11:00:00,107.21,107.27,107.1,107.17,5272.0,96.937,96.9912,96.8375,96.9008,5272.0
2018-03-23 11:05:00,107.21,107.21,107.01,107.07,3736.0,96.937,96.937,96.7561,96.8104,3736.0
2018-03-23 11:10:00,107.0,107.0,106.87,106.88,2658.0,96.7471,96.7471,96.6296,96.6386,2658.0
2018-03-23 11:15:00,106.9,106.97,106.86,106.93,3369.0,96.6567,96.72,96.6205,96.6838,3369.0
2018-03-23 11:20:00,106.89,106.89,106.77,106.82,3144.0,96.6476,96.6476,96.5391,96.5844,3144.0
2018-03-23 11:25:00,106.78,106.82,106.63,106.67,3270.0,96.5482,96.5844,96.4126,96.4487,3270.0
2018-03-23 11:30:00,106.68,106.74,106.53,106.53,6975.0,96.4578,96.512,96.3221,96.3221,6975.0
2018-03-23 11:35:00,106.56,106.58,106.4,106.4,4400.0,96.3493,96.3673,96.2046,96.2046,4400.0
2018-03-23 11:40:00,106.33,106.37,106.2,106.22,2300.0,96.1413,96.1775,96.0238,96.0418,2300.0
2018-03-23 11:45:00,106.19,106.22,106.01,106.02,10657.0,96.0147,96.0418,95.852,95.861,10657.0
2018-03-23 11:50:00,106.06,106.12,105.98,106.07,2928.0,95.8972,95.9514,95.8248,95.9062,2928.0
2018-03-23 11:55:00,106.03,106.05,105.91,105.91,4165.0,95.8701,95.8881,95.7615,95.7615,4165.0
2018-03-23 12:00:00,105.95,106.13,105.94,106.13,2716.0,95.7977,95.9605,95.7887,95.9605,2716.0
2018-03-23 12:05:00,106.07,106.15,105.99,106.12,4149.0,95.9062,95.9786,95.8339,95.9514,4149.0
2018-03-23 12:10:00,106.13,106.13,105.96,106.07,4908.0,95.9605,95.9605,95.8068,95.9062,4908.0
2018-03-23 12:15:00,106.12,106.18,105.95,105.97,3162.0,95.9514,96.0057,95.7977,95.8158,3162.0
2018-03-23 12:20:00,106.06,106.13,106.04,106.13,1400.0,95.8972,95.9605,95.8791,95.9605,1400.0
2018-03-23 12:25:00,106.23,106.36,106.23,106.36,1900.0,96.0509,96.1684,96.0509,96.1684,1900.0
2018-03-23 12:30:00,106.38,106.38,106.31,106.31,2900.0,96.1865,96.1865,96.1232,96.1232,2900.0
2018-03-23 12:35:00,106.33,106.33,106.17,106.22,3889.0,96.1413,96.1413,95.9966,96.0418,3889.0
2018-03-23 12:40:00,106.16,106.21,106.02,106.02,5200.0,95.9876,96.0328,95.861,95.861,5200.0
2018-03-23 12:45:00,106.06,106.21,106.05,106.12,4096.0,95.8972,96.0328,95.8881,95.9514,4096.0
2018-03-23 12:50:00,106.15,106.16,106.07,106.14,1415.0,95.9786,95.9876,95.9062,95.9695,1415.0
2018-03-23 12:55:00,106.12,106.14,106.05,106.08,4077.0,95.9514,95.9695,95.8881,95.9153,4077.0
2018-03-23 13:00:00,106.04,106.22,105.98,106.22,4833.0,95.8791,96.0418,95.8248,96.0418,4833.0
2018-03-23 13:05:00,106.23,106.39,106.23,106.39,3453.0,96.0509,96.1956,96.0509,96.1956,3453.0
2018-03-23 13:10:00,106.43,106.43,106.33,106.34,2646.0,96.2317,96.2317,96.1413,96.1503,2646.0
2018-03-23 13:15:00,106.31,106.31,106.24,106.29,5660.0,96.1232,96.1232,96.0599,96.1051,5660.0
2018-03-23 13:20:00,106.24,106.51,106.24,106.51,3311.0,96.0599,96.3041,96.0599,96.3041,3311.0
2018-03-23 13:25:00,106.5,106.53,106.37,106.5,3198.0,96.295,96.3221,96.1775,96.295,3198.0
2018-03-23 13:30:00,106.46,106.48,106.39,106.42,4018.0,96.2588,96.2769,96.1956,96.2227,4018.0
2018-03-23 13:35:00,106.43,106.45,106.37,106.39,4268.0,96.2317,96.2498,96.1775,96.1956,4268.0
2018-03-23 13:40:00,106.39,106.44,106.32,106.44,2613.0,96.1956,96.2408,96.1323,96.2408,2613.0
2018-03-23 13:45:00,106.43,106.5,106.4,106.49,4048.0,96.2317,96.295,96.2046,96.286,4048.0
2018-03-23 13:50:00,106.49,106.66,106.43,106.66,5364.0,96.286,96.4397,96.2317,96.4397,5364.0
2018-03-23 13:55:00,106.61,106.72,106.61,106.72,2756.0,96.3945,96.4939,96.3945,96.4939,2756.0
2018-03-23 14:00:00,106.71,106.76,106.57,106.62,6533.0,96.4849,96.5301,96.3583,96.4035,6533.0
2018-03-23 14:05:00,106.64,106.65,106.54,106.65,10279.0,96.4216,96.4306,96.3312,96.4306,10279.0
2018-03-23 14:10:00,106.65,106.65,106.45,106.47,6376.0,96.4306,96.4306,96.2498,96.2679,6376.0
2018-03-23 14:15:00,106.44,106.44,106.29,106.29,4417.0,96.2408,96.2408,96.1051,96.1051,4417.0
2018-03-23 14:20:00,106.27,106.37,106.24,106.35,4778.0,96.0871,96.1775,96.0599,96.1594,4778.0
2018-03-23 14:25:00,106.34,106.36,106.21,106.36,4058.0,96.1503,96.1684,96.0328,96.1684,4058.0
2018-03-23 14:30:00,106.3,106.38,106.2,106.2,3000.0,96.1142,96.1865,96.0238,96.0238,3000.0
2018-03-23 14:35:00,106.22,106.3,106.18,106.26,4200.0,96.0418,96.1142,96.0057,96.078,4200.0
2018-03-23 14:40:00,106.27,106.35,106.22,106.24,4300.0,96.0871,96.1594,96.0418,96.0599,4300.0
2018-03-23 14:45:00,106.22,106.22,106.05,106.1,12089.0,96.0418,96.0418,95.8881,95.9333,12089.0
2018-03-23 14:50:00,106.05,106.06,105.9,105.98,9378.0,95.8881,95.8972,95.7525,95.8248,9378.0
2018-03-23 14:55:00,105.95,105.98,105.52,105.6,9080.0,95.7977,95.8248,95.4089,95.4813,9080.0
2018-03-23 15:00:00,105.6,105.61,105.39,105.42,9620.0,95.4813,95.4903,95.2914,95.3185,9620.0
2018-03-23 15:05:00,105.4,105.51,105.33,105.33,9399.0,95.3004,95.3999,95.2371,95.2371,9399.0
2018-03-23 15:10:00,105.37,105.56,105.25,105.5,9686.0,95.2733,95.4451,95.1648,95.3908,9686.0
2018-03-23 15:15:00,105.57,105.76,105.51,105.56,8884.0,95.4541,95.6259,95.3999,95.4451,8884.0
2018-03-23 15:20:00,105.54,105.54,105.25,105.25,17045.0,95.427,95.427,95.1648,95.1648,17045.0
2018-03-23 15:25:00,105.22,105.38,105.18,105.32,18747.0,95.1377,95.2823,95.1015,95.2281,18747.0
2018-03-23 15:30:00,105.29,105.31,105.13,105.17,21438.0,95.201,95.219,95.0563,95.0925,21438.0
2018-03-23 15:35:00,105.2,105.2,104.73,104.95,30747.0,95.1196,95.1196,94.6946,94.8935,30747.0
2018-03-23 15:40:00,104.94,105.09,104.71,104.76,19170.0,94.8845,95.0201,94.6765,94.7217,19170.0
2018-03-23 15:45:00,104.69,104.83,104.64,104.71,41662.0,94.6585,94.785,94.6132,94.6765,41662.0
2018-03-23 15:50:00,104.69,104.7,104.29,104.33,38547.0,94.6585,94.6675,94.2968,94.3329,38547.0
2018-03-23 15:55:00,104.33,104.54,104.28,104.28,67417.0,94.3329,94.5228,94.2877,94.2877,67417.0
2018-03-26 09:30:00,105.58,106.25,105.28,106.19,12775.0,95.4632,96.069,95.1919,96.0147,12775.0
2018-03-26 09:35:00,106.4,106.41,105.85,106.38,11790.0,96.2046,96.2136,95.7073,96.1865,11790.0
2018-03-26 09:40:00,106.36,106.48,106.26,106.28,17000.0,96.1684,96.2769,96.078,96.0961,17000.0
2018-03-26 09:45:00,106.25,106.32,105.95,105.96,15103.0,96.069,96.1323,95.7977,95.8068,15103.0
2018-03-26 09:50:00,106.02,106.2,105.94,106.15,2475.0,95.861,96.0238,95.7887,95.9786,2475.0
2018-03-26 09:55:00,106.17,106.17,106.02,106.07,3555.0,95.9966,95.9966,95.861,95.9062,3555.0
2018-03-26 10:00:00,105.97,106.15,105.7,105.84,14900.0,95.8158,95.9786,95.5717,95.6983,14900.0
2018-03-26 10:05:00,105.96,105.96,105.74,105.81,5830.0,95.8068,95.8068,95.6078,95.6711,5830.0
2018-03-26 10:10:00,105.87,105.91,105.8,105.8,4797.0,95.7254,95.7615,95.6621,95.6621,4797.0
2018-03-26 10:15:00,105.77,105.93,105.73,105.93,12216.0,95.635,95.7796,95.5988,95.7796,12216.0
2018-03-26 10:20:00,105.91,106.11,105.9,106.1,6285.0,95.7615,95.9424,95.7525,95.9333,6285.0
2018-03-26 10:25:00,106.05,106.12,105.95,106.02,9043.0,95.8881,95.9514,95.7977,95.861,9043.0
2018-03-26 10:30:00,105.94,105.94,105.76,105.81,3402.0,95.7887,95.7887,95.6259,95.6711,3402.0
2018-03-26 10:35:00,105.81,105.81,105.71,105.72,3638.0,95.6711,95.6711,95.5807,95.5898,3638.0
2018-03-26 10:40:00,105.72,105.72,105.54,105.59,3909.0,95.5898,95.5898,95.427,95.4722,3909.0
2018-03-26 10:45:00,105.51,105.6,105.4,105.58,5350.0,95.3999,95.4813,95.3004,95.4632,5350.0
2018-03-26 10:50:00,105.65,105.69,105.55,105.55,4200.0,95.5265,95.5626,95.436,95.436,4200.0
2018-03-26 10:55:00,105.6,105.62,105.35,105.36,3629.0,95.4813,95.4993,95.2552,95.2643,3629.0
2018-03-26 11:00:00,105.34,105.4,105.24,105.32,5611.0,95.2462,95.3004,95.1557,95.2281,5611.0
2018-03-26 11:05:00,105.31,105.31,105.08,105.09,6546.0,95.219,95.219,95.0111,95.0201,6546.0
2018-03-26 11:10:00,105.08,105.22,105.03,105.18,5352.0,95.0111,95.1377,94.9659,95.1015,5352.0
2018-03-26 11:15:00,105.18,105.21,105.01,105.03,11347.0,95.1015,95.1286,94.9478,94.9659,11347.0
2018-03-26 11:20:00,104.98,105.28,104.95,105.24,3705.0,94.9207,95.1919,94.8935,95.1557,3705.0
2018-03-26 11:25:00,105.26,105.3,105.15,105.19,3812.0,95.1738,95.21,95.0744,95.1105,3812.0
2018-03-26 11:30:00,105.17,105.26,105.08,105.14,21381.0,95.0925,95.1738,95.0111,95.0653,21381.0
2018-03-26 11:35:00,105.16,105.16,105.01,105.09,4308.0,95.0834,95.0834,94.9478,95.0201,4308.0
2018-03-26 11:40:00,105.1,105.32,105.1,105.25,4034.0,95.0292,95.2281,95.0292,95.1648,4034.0
2018-03-26 11:45:00,105.23,105.25,105.15,105.16,3303.0,95.1467,95.1648,95.0744,95.0834,3303.0
2018-03-26 11:50:00,105.2,105.4,105.17,105.36,3444.0,95.1196,95.3004,95.0925,95.2643,3444.0
2018-03-26 11:55:00,105.34,105.34,105.17,105.17,2000.0,95.2462,95.2462,95.0925,95.0925,2000.0
2018-03-26 12:00:00,105.21,105.24,105.1,105.12,5395.0,95.1286,95.1557,95.0292,95.0472,5395.0
2018-03-26 12:05:00,105.13,105.31,105.12,105.26,4044.0,95.0563,95.219,95.0472,95.1738,4044.0
2018-03-26 12:10:00,105.33,105.54,105.29,105.54,3448.0,95.2371,95.427,95.201,95.427,3448.0
2018-03-26 12:15:00,105.56,105.57,105.42,105.48,4252.0,95.4451,95.4541,95.3185,95.3728,4252.0
2018-03-26 12:20:00,105.54,105.56,105.43,105.43,5341.0,95.427,95.4451,95.3275,95.3275,5341.0
2018-03-26 12:25:00,105.49,105.57,105.46,105.54,2638.0,95.3818,95.4541,95.3547,95.427,2638.0
2018-03-26 12:30:00,105.55,105.64,105.52,105.63,5110.0,95.436,95.5174,95.4089,95.5084,5110.0
2018-03-26 12:35:00,105.62,105.72,105.57,105.63,5070.0,95.4993,95.5898,95.4541,95.5084,5070.0
2018-03-26 12:40:00,105.61,105.71,105.5,105.65,14800.0,95.4903,95.5807,95.3908,95.5265,14800.0
2018-03-26 12:45:00,105.64,105.64,105.5,105.53,4100.0,95.5174,95.5174,95.3908,95.418,4100.0
2018-03-26 12:50:00,105.55,105.58,105.5,105.56,53221.0,95.436,95.4632,95.3908,95.4451,53221.0
2018-03-26 12:55:00,105.55,105.61,105.51,105.51,2410.0,95.436,95.4903,95.3999,95.3999,2410.0
2018-03-26 13:00:00,105.53,105.66,105.36,105.62,24253.0,95.418,95.5355,95.2643,95.4993,24253.0
2018-03-26 13:05:00,105.61,105.7,105.61,105.66,4302.0,95.4903,95.5717,95.4903,95.5355,4302.0
2018-03-26 13:10:00,105.68,105.84,105.68,105.84,2412.0,95.5536,95.6983,95.5536,95.6983,2412.0
2018-03-26 13:15:00,105.83,105.91,105.82,105.89,8567.0,95.6892,95.7615,95.6802,95.7435,8567.0
2018-03-26 13:20:00,105.87,105.91,105.75,105.78,4173.0,95.7254,95.7615,95.6169,95.644,4173.0
2018-03-26 13:25:00,105.77,105.77,105.62,105.64,4642.0,95.635,95.635,95.4993,95.5174,4642.0
2018-03-26 13:30:00,105.66,105.68,105.42,105.42,6100.0,95.5355,95.5536,95.3185,95.3185,6100.0
2018-03-26 13:35:00,105.48,105.7,105.47,105.7,3203.0,95.3728,95.5717,95.3637,95.5717,3203.0
2018-03-26 13:40:00,105.67,105.71,105.45,105.53,5000.0,95.5445,95.5807,95.3456,95.418,5000.0
2018-03-26 13:45:00,105.49,105.56,105.46,105.54,6015.0,95.3818,95.4451,95.3547,95.427,6015.0
2018-03-26 13:50:00,105.51,105.52,105.39,105.45,3458.0,95.3999,95.4089,95.2914,95.3456,3458.0
2018-03-26 13:55:00,105.44,105.44,105.36,105.39,4809.0,95.3366,95.3366,95.2643,95.2914,4809.0
2018-03-26 14:00:00,105.44,105.54,105.37,105.49,6500.0,95.3366,95.427,95.2733,95.3818,6500.0
2018-03-26 14:05:00,105.47,105.72,105.39,105.62,6790.0,95.3637,95.5898,95.2914,95.4993,6790.0
2018-03-26 14:10:00,105.63,105.8,105.63,105.76,3793.0,95.5084,95.6621,95.5084,95.6259,3793.0
2018-03-26 14:15:00,105.8,105.83,105.7,105.78,60905.0,95.6621,95.6892,95.5717,95.644,60905.0
2018-03-26 14:20:00,105.76,105.84,105.69,105.69,44238.0,95.6259,95.6983,95.5626,95.5626,44238.0
2018-03-26 14:25:00,105.73,105.85,105.66,105.82,39759.0,95.5988,95.7073,95.5355,95.6802,39759.0
2018-03-26 14:30:00,105.85,105.89,105.71,105.74,18516.0,95.7073,95.7435,95.5807,95.6078,18516.0
2018-03-26 14:35:00,105.78,105.84,105.7,105.75,12085.0,95.644,95.6983,95.5717,95.6169,12085.0
2018-03-26 14:40:00,105.75,105.99,105.75,105.92,4613.0,95.6169,95.8339,95.6169,95.7706,4613.0
2018-03-26 14:45:00,105.96,105.96,105.46,105.73,35647.0,95.8068,95.8068,95.3547,95.5988,35647.0
2018-03-26 14:50:00,105.74,105.9,105.66,105.87,20428.0,95.6078,95.7525,95.5355,95.7254,20428.0
2018-03-26 14:55:00,105.87,105.89,105.74,105.81,14700.0,95.7254,95.7435,95.6078,95.6711,14700.0
2018-03-26 15:00:00,105.81,105.85,105.76,105.8,15300.0,95.6711,95.7073,95.6259,95.6621,15300.0
2018-03-26 15:05:00,105.8,105.93,105.78,105.87,21528.0,95.6621,95.7796,95.644,95.7254,21528.0
2018-03-26 15:10:00,105.87,105.9,105.79,105.9,24310.0,95.7254,95.7525,95.653,95.7525,24310.0
2018-03-26 15:15:00,105.95,105.95,105.78,105.78,26437.0,95.7977,95.7977,95.644,95.644,26437.0
2018-03-26 15:20:00,105.78,105.89,105.77,105.89,11329.0,95.644,95.7435,95.635,95.7435,11329.0
2018-03-26 15:25:00,105.88,105.9,105.82,105.89,8022.0,95.7344,95.7525,95.6802,95.7435,8022.0
2018-03-26 15:30:00,105.9,105.99,105.86,105.98,13526.0,95.7525,95.8339,95.7163,95.8248,13526.0
2018-03-26 15:35:00,105.96,105.98,105.78,105.81,23930.0,95.8068,95.8248,95.644,95.6711,23930.0
2018-03-26 15:40:00,105.81,105.9,105.77,105.86,16624.0,95.6711,95.7525,95.635,95.7163,16624.0
2018-03-26 15:45:00,105.9,106.07,105.87,106.07,30487.0,95.7525,95.9062,95.7254,95.9062,30487.0
2018-03-26 15:50:00,106.05,106.06,105.95,105.97,37192.0,95.8881,95.8972,95.7977,95.8158,37192.0
2018-03-26 15:55:00,105.97,106.01,105.73,105.76,129399.0,95.8158,95.852,95.5988,95.6259,129399.0
2018-03-27 09:30:00,106.35,106.35,105.87,106.19,22180.0,96.1594,96.1594,95.7254,96.0147,22180.0
2018-03-27 09:35:00,106.07,106.3,105.99,106.13,15547.0,95.9062,96.1142,95.8339,95.9605,15547.0
2018-03-27 09:40:00,106.23,106.38,105.94,106.01,24206.0,96.0509,96.1865,95.7887,95.852,24206.0
2018-03-27 09:45:00,106.0,106.05,105.73,105.73,17403.0,95.8429,95.8881,95.5988,95.5988,17403.0
2018-03-27 09:50:00,105.72,105.84,105.52,105.53,17823.0,95.5898,95.6983,95.4089,95.418,17823.0
2018-03-27 09:55:00,105.57,105.78,105.46,105.75,16636.0,95.4541,95.644,95.3547,95.6169,16636.0
2018-03-27 10:00:00,105.75,105.78,105.28,105.56,33483.0,95.6169,95.644,95.1919,95.4451,33483.0
2018-03-27 10:05:00,105.53,105.76,105.5,105.53,28700.0,95.418,95.6259,95.3908,95.418,28700.0
2018-03-27 10:10:00,105.5,105.57,105.3,105.34,17173.0,95.3908,95.4541,95.21,95.2462,17173.0
2018-03-27 10:15:00,105.36,105.77,105.36,105.73,10025.0,95.2643,95.635,95.2643,95.5988,10025.0
2018-03-27 10:20:00,105.73,105.75,105.61,105.72,38081.0,95.5988,95.6169,95.4903,95.5898,38081.0
2018-03-27 10:25:00,105.73,106.08,105.71,106.08,5200.0,95.5988,95.9153,95.5807,95.9153,5200.0
2018-03-27 10:30:00,106.05,106.07,105.83,105.87,8500.0,95.8881,95.9062,95.6892,95.7254,8500.0
2018-03-27 10:35:00,105.9,106.08,105.86,106.04,2700.0,95.7525,95.9153,95.7163,95.8791,2700.0
2018-03-27 10:40:00,106.08,106.32,106.05,106.23,18311.0,95.9153,96.1323,95.8881,96.0509,18311.0
2018-03-27 10:45:00,106.25,106.3,106.15,106.22,64265.0,96.069,96.1142,95.9786,96.0418,64265.0
2018-03-27 10:50:00,106.24,106.63,106.19,106.63,33038.0,96.0599,96.4126,96.0147,96.4126,33038.0
2018-03-27 10:55:00,106.59,106.62,106.47,106.5,9200.0,96.3764,96.4035,96.2679,96.295,9200.0
2018-03-27 11:00:00,106.46,106.48,106.26,106.42,15357.0,96.2588,96.2769,96.078,96.2227,15357.0
2018-03-27 11:05:00,106.5,106.56,106.45,106.52,4700.0,96.295,96.3493,96.2498,96.3131,4700.0
2018-03-27 11:10:00,106.5,106.54,106.4,106.47,11000.0,96.295,96.3312,96.2046,96.2679,11000.0
2018-03-27 11:15:00,106.45,106.52,106.45,106.5,10484.0,96.2498,96.3131,96.2498,96.295,10484.0
2018-03-27 11:20:00,106.51,106.54,106.42,106.47,9686.0,96.3041,96.3312,96.2227,96.2679,9686.0
2018-03-27 11:25:00,106.5,106.51,106.37,106.47,6928.0,96.295,96.3041,96.1775,96.2679,6928.0
2018-03-27 11:30:00,106.5,106.56,106.47,106.54,12240.0,96.295,96.3493,96.2679,96.3312,12240.0
2018-03-27 11:35:00,106.52,106.59,106.48,106.5,31743.0,96.3131,96.3764,96.2769,96.295,31743.0
2018-03-27 11:40:00,106.5,106.55,106.38,106.45,25390.0,96.295,96.3402,96.1865,96.2498,25390.0
2018-03-27 11:45:00,106.43,106.57,106.39,106.54,22659.0,96.2317,96.3583,96.1956,96.3312,22659.0
2018-03-27 11:50:00,106.54,106.6,106.48,106.49,18619.0,96.3312,96.3854,96.2769,96.286,18619.0
2018-03-27 11:55:00,106.5,106.73,106.48,106.66,14424.0,96.295,96.503,96.2769,96.4397,14424.0
2018-03-27 12:00:00,106.71,106.89,106.66,106.87,8172.0,96.4849,96.6476,96.4397,96.6296,8172.0
2018-03-27 12:05:00,106.91,106.92,106.77,106.77,5924.0,96.6657,96.6748,96.5391,96.5391,5924.0
2018-03-27 12:10:00,106.82,106.95,106.82,106.89,5400.0,96.5844,96.7019,96.5844,96.6476,5400.0
2018-03-27 12:15:00,106.85,106.94,106.85,106.87,43487.0,96.6115,96.6929,96.6115,96.6296,43487.0
2018-03-27 12:20:00,106.87,106.89,106.78,106.78,12003.0,96.6296,96.6476,96.5482,96.5482,12003.0
2018-03-27 12:25:00,106.79,106.81,106.68,106.72,3150.0,96.5572,96.5753,96.4578,96.4939,3150.0
2018-03-27 12:30:00,106.67,106.67,106.48,106.6,4900.0,96.4487,96.4487,96.2769,96.3854,4900.0
2018-03-27 12:35:00,106.61,106.63,106.52,106.54,3500.0,96.3945,96.4126,96.3131,96.3312,3500.0
2018-03-27 12:40:00,106.57,106.72,106.53,106.67,29649.0,96.3583,96.4939,96.3221,96.4487,29649.0
2018-03-27 12:45:00,106.69,106.91,106.65,106.73,22891.0,96.4668,96.6657,96.4306,96.503,22891.0
2018-03-27 12:50:00,106.78,106.78,106.64,106.76,4005.0,96.5482,96.5482,96.4216,96.5301,4005.0
2018-03-27 12:55:00,106.76,106.88,106.76,106.8,13003.0,96.5301,96.6386,96.5301,96.5663,13003.0
2018-03-27 13:00:00,106.84,107.0,106.83,107.0,30487.0,96.6024,96.7471,96.5934,96.7471,30487.0
2018-03-27 13:05:00,107.0,107.0,106.92,106.95,14037.0,96.7471,96.7471,96.6748,96.7019,14037.0
2018-03-27 13:10:00,106.97,107.06,106.91,107.06,4578.0,96.72,96.8014,96.6657,96.8014,4578.0
2018-03-27 13:15:00,107.12,107.12,107.07,107.1,3708.0,96.8556,96.8556,96.8104,96.8375,3708.0
2018-03-27 13:20:00,107.09,107.12,106.91,106.99,28903.0,96.8285,96.8556,96.6657,96.7381,28903.0
2018-03-27 13:25:00,106.94,107.04,106.91,107.0,8664.0,96.6929,96.7833,96.6657,96.7471,8664.0
2018-03-27 13:30:00,107.01,107.03,106.91,106.97,6681.0,96.7561,96.7742,96.6657,96.72,6681.0
2018-03-27 13:35:00,106.93,107.0,106.84,106.91,24437.0,96.6838,96.7471,96.6024,96.6657,24437.0
2018-03-27 13:40:00,106.89,107.01,106.83,107.01,30738.0,96.6476,96.7561,96.5934,96.7561,30738.0
2018-03-27 13:45:00,106.98,107.01,106.79,106.86,32770.0,96.729,96.7561,96.5572,96.6205,32770.0
2018-03-27 13:50:00,106.86,106.95,106.63,106.73,57086.0,96.6205,96.7019,96.4126,96.503,57086.0
2018-03-27 13:55:00,106.73,106.86,106.67,106.86,11036.0,96.503,96.6205,96.4487,96.6205,11036.0
2018-03-27 14:00:00,106.85,106.87,106.52,106.55,6900.0,96.6115,96.6296,96.3131,96.3402,6900.0
2018-03-27 14:05:00,106.57,106.63,106.41,106.5,7802.0,96.3583,96.4126,96.2136,96.295,7802.0
2018-03-27 14:10:00,106.55,106.67,106.51,106.62,13362.0,96.3402,96.4487,96.3041,96.4035,13362.0
2018-03-27 14:15:00,106.63,106.72,106.63,106.66,58500.0,96.4126,96.4939,96.4126,96.4397,58500.0
2018-03-27 14:20:00,106.66,106.71,106.53,106.53,5000.0,96.4397,96.4849,96.3221,96.3221,5000.0
2018-03-27 14:25:00,106.49,106.51,106.3,106.3,3700.0,96.286,96.3041,96.1142,96.1142,3700.0
2018-03-27 14:30:00,106.29,106.31,106.18,106.3,3690.0,96.1051,96.1232,96.0057,96.1142,3690.0
2018-03-27 14:35:00,106.28,106.66,106.28,106.65,33976.0,96.0961,96.4397,96.0961,96.4306,33976.0
2018-03-27 14:40:00,106.65,106.83,106.63,106.77,7557.0,96.4306,96.5934,96.4126,96.5391,7557.0
2018-03-27 14:45:00,106.68,106.7,106.41,106.44,9304.0,96.4578,96.4759,96.2136,96.2408,9304.0
2018-03-27 14:50:00,106.48,106.58,106.45,106.49,4477.0,96.2769,96.3673,96.2498,96.286,4477.0
2018-03-27 14:55:00,106.47,106.54,106.27,106.34,5700.0,96.2679,96.3312,96.0871,96.1503,5700.0
2018-03-27 15:00:00,106.26,106.29,105.98,106.0,4255.0,96.078,96.1051,95.8248,95.8429,4255.0
2018-03-27 15:05:00,106.01,106.01,105.57,105.87,9499.0,95.852,95.852,95.4541,95.7254,9499.0
2018-03-27 15:10:00,105.92,105.95,105.81,105.88,9587.0,95.7706,95.7977,95.6711,95.7344,9587.0
2018-03-27 15:15:00,105.92,106.1,105.92,106.07,13384.0,95.7706,95.9333,95.7706,95.9062,13384.0
2018-03-27 15:20:00,106.03,106.09,105.97,106.03,29099.0,95.8701,95.9243,95.8158,95.8701,29099.0
2018-03-27 15:25:00,106.04,106.08,105.96,106.01,53608.0,95.8791,95.9153,95.8068,95.852,53608.0
2018-03-27 15:30:00,106.01,106.02,105.36,105.48,50008.0,95.852,95.861,95.2643,95.3728,50008.0
2018-03-27 15:35:00,105.49,105.94,105.49,105.9,35435.0,95.3818,95.7887,95.3818,95.7525,35435.0
2018-03-27 15:40:00,105.86,105.89,105.55,105.55,24097.0,95.7163,95.7435,95.436,95.436,24097.0
2018-03-27 15:45:00,105.57,105.66,105.36,105.46,34117.0,95.4541,95.5355,95.2643,95.3547,34117.0
2018-03-27 15:50:00,105.46,105.88,105.44,105.71,36315.0,95.3547,95.7344,95.3366,95.5807,36315.0
2018-03-27 15:55:00,105.68,106.27,105.65,105.94,157189.0,95.5536,96.0871,95.5265,95.7887,157189.0
2018-03-28 09:30:00,105.67,105.88,105.67,105.79,14720.0,95.5445,95.7344,95.5445,95.653,14720.0
2018-03-28 09:35:00,105.9,105.9,105.27,105.39,14706.0,95.7525,95.7525,95.1829,95.2914,14706.0
2018-03-28 09:40:00,105.29,105.59,105.11,105.49,8139.0,95.201,95.4722,95.0382,95.3818,8139.0
2018-03-28 09:45:00,105.37,105.66,105.2,105.66,8228.0,95.2733,95.5355,95.1196,95.5355,8228.0
2018-03-28 09:50:00,105.56,105.89,105.51,105.69,8691.0,95.4451,95.7435,95.3999,95.5626,8691.0
2018-03-28 09:55:00,105.7,106.11,105.62,106.1,7800.0,95.5717,95.9424,95.4993,95.9333,7800.0
2018-03-28 10:00:00,106.01,106.38,105.94,106.18,11590.0,95.852,96.1865,95.7887,96.0057,11590.0
2018-03-28 10:05:00,106.23,106.3,106.0,106.2,8435.0,96.0509,96.1142,95.8429,96.0238,8435.0
2018-03-28 10:10:00,106.17,106.18,106.04,106.05,5433.0,95.9966,96.0057,95.8791,95.8881,5433.0
2018-03-28 10:15:00,105.89,105.94,105.65,105.76,5752.0,95.7435,95.7887,95.5265,95.6259,5752.0
2018-03-28 10:20:00,105.75,105.82,105.53,105.53,7100.0,95.6169,95.6802,95.418,95.418,7100.0
2018-03-28 10:25:00,105.57,105.6,105.28,105.47,10900.0,95.4541,95.4813,95.1919,95.3637,10900.0
2018-03-28 10:30:00,105.5,105.54,105.26,105.27,6262.0,95.3908,95.427,95.1738,95.1829,6262.0
2018-03-28 10:35:00,105.12,105.18,104.99,105.03,4265.0,95.0472,95.1015,94.9297,94.9659,4265.0
2018-03-28 10:40:00,104.98,105.07,104.83,105.02,6600.0,94.9207,95.002,94.785,94.9568,6600.0
2018-03-28 10:45:00,105.01,105.01,104.66,104.76,4313.0,94.9478,94.9478,94.6313,94.7217,4313.0
2018-03-28 10:50:00,104.66,104.96,104.65,104.96,4328.0,94.6313,94.9026,94.6223,94.9026,4328.0
2018-03-28 10:55:00,104.99,105.18,104.87,104.95,6634.0,94.9297,95.1015,94.8212,94.8935,6634.0
2018-03-28 11:00:00,104.98,105.17,104.87,105.0,9247.0,94.9207,95.0925,94.8212,94.9387,9247.0
2018-03-28 11:05:00,105.0,105.17,104.93,105.17,5500.0,94.9387,95.0925,94.8755,95.0925,5500.0
2018-03-28 11:10:00,105.18,105.22,104.83,104.83,5741.0,95.1015,95.1377,94.785,94.785,5741.0
2018-03-28 11:15:00,104.83,104.98,104.69,104.98,5835.0,94.785,94.9207,94.6585,94.9207,5835.0
2018-03-28 11:20:00,104.87,104.89,104.6,104.75,11400.0,94.8212,94.8393,94.5771,94.7127,11400.0
2018-03-28 11:25:00,104.7,104.79,104.58,104.58,5071.0,94.6675,94.7489,94.559,94.559,5071.0
2018-03-28 11:30:00,104.56,104.63,104.34,104.54,5434.0,94.5409,94.6042,94.342,94.5228,5434.0
2018-03-28 11:35:00,104.61,104.85,104.61,104.72,8315.0,94.5861,94.8031,94.5861,94.6856,8315.0
2018-03-28 11:40:00,104.76,104.9,104.7,104.82,13100.0,94.7217,94.8483,94.6675,94.776,13100.0
2018-03-28 11:45:00,104.83,104.86,104.7,104.8,14691.0,94.785,94.8122,94.6675,94.7579,14691.0
2018-03-28 11:50:00,104.81,104.83,104.67,104.67,7161.0,94.767,94.785,94.6404,94.6404,7161.0
2018-03-28 11:55:00,104.7,104.97,104.7,104.86,5926.0,94.6675,94.9116,94.6675,94.8122,5926.0
2018-03-28 12:00:00,104.91,105.03,104.79,104.79,6052.0,94.8574,94.9659,94.7489,94.7489,6052.0
2018-03-28 12:05:00,104.7,105.0,104.7,105.0,6296.0,94.6675,94.9387,94.6675,94.9387,6296.0
2018-03-28 12:10:00,105.03,105.23,105.03,105.18,6272.0,94.9659,95.1467,94.9659,95.1015,6272.0
2018-03-28 12:15:00,105.2,105.33,105.08,105.3,5700.0,95.1196,95.2371,95.0111,95.21,5700.0
2018-03-28 12:20:00,105.37,105.42,105.18,105.21,3755.0,95.2733,95.3185,95.1015,95.1286,3755.0
2018-03-28 12:25:00,105.23,105.24,104.88,104.88,4340.0,95.1467,95.1557,94.8302,94.8302,4340.0
2018-03-28 12:30:00,104.93,104.98,104.86,104.95,5010.0,94.8755,94.9207,94.8122,94.8935,5010.0
2018-03-28 12:35:00,104.94,105.04,104.94,104.99,3600.0,94.8845,94.9749,94.8845,94.9297,3600.0
2018-03-28 12:40:00,105.05,105.17,105.02,105.11,3616.0,94.984,95.0925,94.9568,95.0382,3616.0
2018-03-28 12:45:00,105.1,105.1,104.8,104.86,6005.0,95.0292,95.0292,94.7579,94.8122,6005.0
2018-03-28 12:50:00,104.82,104.85,104.71,104.77,5119.0,94.776,94.8031,94.6765,94.7308,5119.0
2018-03-28 12:55:00,104.71,104.74,104.65,104.68,6553.0,94.6765,94.7037,94.6223,94.6494,6553.0
2018-03-28 13:00:00,104.66,104.71,104.49,104.63,4000.0,94.6313,94.6765,94.4776,94.6042,4000.0
2018-03-28 13:05:00,104.66,104.85,104.66,104.85,4007.0,94.6313,94.8031,94.6313,94.8031,4007.0
2018-03-28 13:10:00,104.9,104.98,104.77,104.98,2856.0,94.8483,94.9207,94.7308,94.9207,2856.0
2018-03-28 13:15:00,104.9,104.94,104.76,104.79,3995.0,94.8483,94.8845,94.7217,94.7489,3995.0
2018-03-28 13:20:00,104.82,105.08,104.82,105.06,4710.0,94.776,95.0111,94.776,94.993,4710.0
2018-03-28 13:25:00,105.11,105.14,104.92,104.93,22857.0,95.0382,95.0653,94.8664,94.8755,22857.0
2018-03-28 13:30:00,104.99,105.04,104.77,104.82,4924.0,94.9297,94.9749,94.7308,94.776,4924.0
2018-03-28 13:35:00,104.87,104.88,104.72,104.82,2100.0,94.8212,94.8302,94.6856,94.776,2100.0
2018-03-28 13:40:00,104.79,104.87,104.72,104.81,3169.0,94.7489,94.8212,94.6856,94.767,3169.0
2018-03-28 13:45:00,104.79,105.03,104.79,104.97,1800.0,94.7489,94.9659,94.7489,94.9116,1800.0
2018-03-28 13:50:00,104.92,104.92,104.71,104.75,4952.0,94.8664,94.8664,94.6765,94.7127,4952.0
2018-03-28 13:55:00,104.79,104.82,104.71,104.75,2100.0,94.7489,94.776,94.6765,94.7127,2100.0
2018-03-28 14:00:00,104.72,104.84,104.52,104.58,3487.0,94.6856,94.7941,94.5047,94.559,3487.0
2018-03-28 14:05:00,104.54,104.64,104.45,104.58,3890.0,94.5228,94.6132,94.4414,94.559,3890.0
2018-03-28 14:10:00,104.53,104.54,104.43,104.54,1934.0,94.5138,94.5228,94.4234,94.5228,1934.0
2018-03-28 14:15:00,104.54,104.66,104.51,104.6,3893.0,94.5228,94.6313,94.4957,94.5771,3893.0
2018-03-28 14:20:00,104.7,104.78,104.69,104.69,3950.0,94.6675,94.7398,94.6585,94.6585,3950.0
2018-03-28 14:25:00,104.7,104.71,104.51,104.52,4540.0,94.6675,94.6765,94.4957,94.5047,4540.0
2018-03-28 14:30:00,104.49,104.56,104.46,104.52,4250.0,94.4776,94.5409,94.4505,94.5047,4250.0
2018-03-28 14:35:00,104.62,104.75,104.5,104.75,3823.0,94.5952,94.7127,94.4867,94.7127,3823.0
2018-03-28 14:40:00,104.79,104.84,104.57,104.57,3000.0,94.7489,94.7941,94.5499,94.5499,3000.0
2018-03-28 14:45:00,104.56,104.6,104.46,104.59,2600.0,94.5409,94.5771,94.4505,94.568,2600.0
2018-03-28 14:50:00,104.61,104.65,104.5,104.52,4628.0,94.5861,94.6223,94.4867,94.5047,4628.0
2018-03-28 14:55:00,104.51,104.55,104.39,104.41,13167.0,94.4957,94.5319,94.3872,94.4053,13167.0
2018-03-28 15:00:00,104.38,104.4,104.15,104.15,9761.0,94.3782,94.3962,94.1702,94.1702,9761.0
2018-03-28 15:05:00,104.18,104.3,104.05,104.09,8595.0,94.1973,94.3058,94.0798,94.1159,8595.0
2018-03-28 15:10:00,104.06,104.29,104.06,104.27,11873.0,94.0888,94.2968,94.0888,94.2787,11873.0
2018-03-28 15:15:00,104.3,104.35,104.19,104.28,7972.0,94.3058,94.351,94.2064,94.2877,7972.0
2018-03-28 15:20:00,104.31,104.46,104.16,104.46,9519.0,94.3149,94.4505,94.1792,94.4505,9519.0
2018-03-28 15:25:00,104.39,104.4,104.27,104.34,6189.0,94.3872,94.3962,94.2787,94.342,6189.0
2018-03-28 15:30:00,104.35,104.43,104.24,104.24,7681.0,94.351,94.4234,94.2516,94.2516,7681.0
2018-03-28 15:35:00,104.24,104.51,104.19,104.49,40292.0,94.2516,94.4957,94.2064,94.4776,40292.0
2018-03-28 15:40:00,104.49,104.51,104.19,104.19,9906.0,94.4776,94.4957,94.2064,94.2064,9906.0
2018-03-28 15:45:00,104.19,104.3,104.14,104.3,19428.0,94.2064,94.3058,94.1612,94.3058,19428.0
2018-03-28 15:50:00,104.33,104.36,104.12,104.13,18103.0,94.3329,94.3601,94.1431,94.1521,18103.0
2018-03-28 15:55:00,104.16,104.17,103.92,103.96,41243.0,94.1792,94.1883,93.9622,93.9984,41243.0
2018-03-29 09:30:00,104.49,104.8,104.4,104.64,13531.0,94.4776,94.7579,94.3962,94.6132,13531.0
2018-03-29 09:35:00,104.64,104.64,104.19,104.4,9750.0,94.6132,94.6132,94.2064,94.3962,9750.0
2018-03-29 09:40:00,104.33,104.43,104.22,104.24,1700.0,94.3329,94.4234,94.2335,94.2516,1700.0
2018-03-29 09:45:00,104.32,104.38,104.22,104.22,1200.0,94.3239,94.3782,94.2335,94.2335,1200.0
2018-03-29 09:50:00,104.21,104.22,104.09,104.17,1900.0,94.2244,94.2335,94.1159,94.1883,1900.0
2018-03-29 09:55:00,104.22,104.41,104.07,104.22,5000.0,94.2335,94.4053,94.0979,94.2335,5000.0
2018-03-29 10:00:00,104.23,104.36,104.22,104.33,4000.0,94.2425,94.3601,94.2335,94.3329,4000.0
2018-03-29 10:05:00,104.32,104.39,104.06,104.07,7116.0,94.3239,94.3872,94.0888,94.0979,7116.0
2018-03-29 10:10:00,104.17,104.37,104.17,104.22,6276.0,94.1883,94.3691,94.1883,94.2335,6276.0
2018-03-29 10:15:00,104.2,104.25,104.14,104.24,4929.0,94.2154,94.2606,94.1612,94.2516,4929.0
2018-03-29 10:20:00,104.24,104.33,104.12,104.28,7685.0,94.2516,94.3329,94.1431,94.2877,7685.0
2018-03-29 10:25:00,104.28,104.5,104.28,104.31,16612.0,94.2877,94.4867,94.2877,94.3149,16612.0
2018-03-29 10:30:00,104.33,104.4,104.12,104.36,6679.0,94.3329,94.3962,94.1431,94.3601,6679.0
2018-03-29 10:35:00,104.41,104.41,104.32,104.36,10590.0,94.4053,94.4053,94.3239,94.3601,10590.0
2018-03-29 10:40:00,104.35,104.42,104.29,104.39,22473.0,94.351,94.4143,94.2968,94.3872,22473.0
2018-03-29 10:45:00,104.41,104.63,104.32,104.62,35411.0,94.4053,94.6042,94.3239,94.5952,35411.0
2018-03-29 10:50:00,104.7,104.79,104.53,104.75,4961.0,94.6675,94.7489,94.5138,94.7127,4961.0
2018-03-29 10:55:00,104.75,104.84,104.67,104.84,11336.0,94.7127,94.7941,94.6404,94.7941,11336.0
2018-03-29 11:00:00,104.78,104.8,104.67,104.77,20145.0,94.7398,94.7579,94.6404,94.7308,20145.0
2018-03-29 11:05:00,104.77,105.07,104.72,105.05,12694.0,94.7308,95.002,94.6856,94.984,12694.0
2018-03-29 11:10:00,105.02,105.05,104.85,104.85,3119.0,94.9568,94.984,94.8031,94.8031,3119.0
2018-03-29 11:15:00,104.88,104.92,104.76,104.81,1200.0,94.8302,94.8664,94.7217,94.767,1200.0
2018-03-29 11:20:00,104.8,104.9,104.77,104.77,5522.0,94.7579,94.8483,94.7308,94.7308,5522.0
2018-03-29 11:25:00,104.81,104.98,104.81,104.9,5131.0,94.767,94.9207,94.767,94.8483,5131.0
2018-03-29 11:30:00,104.88,104.88,104.76,104.88,1700.0,94.8302,94.8302,94.7217,94.8302,1700.0
2018-03-29 11:35:00,104.84,104.84,104.72,104.78,3690.0,94.7941,94.7941,94.6856,94.7398,3690.0
2018-03-29 11:40:00,104.84,105.0,104.83,104.96,2749.0,94.7941,94.9387,94.785,94.9026,2749.0
2018-03-29 11:45:00,104.91,104.97,104.83,104.96,3800.0,94.8574,94.9116,94.785,94.9026,3800.0
2018-03-29 11:50:00,104.98,104.98,104.89,104.92,3798.0,94.9207,94.9207,94.8393,94.8664,3798.0
2018-03-29 11:55:00,104.93,104.95,104.89,104.92,7949.0,94.8755,94.8935,94.8393,94.8664,7949.0
2018-03-29 12:00:00,104.92,104.97,104.7,104.7,3754.0,94.8664,94.9116,94.6675,94.6675,3754.0
2018-03-29 12:05:00,104.67,104.77,104.67,104.77,1172.0,94.6404,94.7308,94.6404,94.7308,1172.0
2018-03-29 12:10:00,104.73,104.81,104.69,104.78,4254.0,94.6946,94.767,94.6585,94.7398,4254.0
2018-03-29 12:15:00,104.75,104.87,104.72,104.75,6901.0,94.7127,94.8212,94.6856,94.7127,6901.0
2018-03-29 12:20:00,104.74,104.8,104.66,104.78,10500.0,94.7037,94.7579,94.6313,94.7398,10500.0
2018-03-29 12:25:00,104.79,104.79,104.7,104.76,2000.0,94.7489,94.7489,94.6675,94.7217,2000.0
2018-03-29 12:30:00,104.83,104.87,104.69,104.76,15175.0,94.785,94.8212,94.6585,94.7217,15175.0
2018-03-29 12:35:00,104.77,104.77,104.66,104.69,7900.0,94.7308,94.7308,94.6313,94.6585,7900.0
2018-03-29 12:40:00,104.69,104.71,104.63,104.71,1500.0,94.6585,94.6765,94.6042,94.6765,1500.0
2018-03-29 12:45:00,104.75,104.78,104.67,104.73,2597.0,94.7127,94.7398,94.6404,94.6946,2597.0
2018-03-29 12:50:00,104.73,104.75,104.71,104.71,7060.0,94.6946,94.7127,94.6765,94.6765,7060.0
2018-03-29 12:55:00,104.69,104.84,104.69,104.78,9372.0,94.6585,94.7941,94.6585,94.7398,9372.0
2018-03-29 13:00:00,104.8,104.88,104.75,104.77,3643.0,94.7579,94.8302,94.7127,94.7308,3643.0
2018-03-29 13:05:00,104.73,104.73,104.68,104.71,1900.0,94.6946,94.6946,94.6494,94.6765,1900.0
2018-03-29 13:10:00,104.73,104.84,104.72,104.84,3086.0,94.6946,94.7941,94.6856,94.7941,3086.0
2018-03-29 13:15:00,104.86,104.99,104.86,104.99,1300.0,94.8122,94.9297,94.8122,94.9297,1300.0
2018-03-29 13:20:00,105.02,105.02,104.97,105.0,1000.0,94.9568,94.9568,94.9116,94.9387,1000.0
2018-03-29 13:25:00,104.98,105.03,104.93,105.03,2717.0,94.9207,94.9659,94.8755,94.9659,2717.0
2018-03-29 13:30:00,105.07,105.12,105.0,105.07,8522.0,95.002,95.0472,94.9387,95.002,8522.0
2018-03-29 13:35:00,105.07,105.15,105.06,105.06,2000.0,95.002,95.0744,94.993,94.993,2000.0
2018-03-29 13:40:00,105.03,105.14,105.02,105.14,2100.0,94.9659,95.0653,94.9568,95.0653,2100.0
2018-03-29 13:45:00,105.13,105.2,105.08,105.2,1744.0,95.0563,95.1196,95.0111,95.1196,1744.0
2018-03-29 13:50:00,105.21,105.27,105.19,105.21,6170.0,95.1286,95.1829,95.1105,95.1286,6170.0
2018-03-29 13:55:00,105.19,105.28,105.05,105.07,24474.0,95.1105,95.1919,94.984,95.002,24474.0
2018-03-29 14:00:00,105.08,105.15,105.0,105.14,20410.0,95.0111,95.0744,94.9387,95.0653,20410.0
2018-03-29 14:05:00,105.15,105.3,105.11,105.3,10674.0,95.0744,95.21,95.0382,95.21,10674.0
2018-03-29 14:10:00,105.33,105.41,105.28,105.38,3200.0,95.2371,95.3095,95.1919,95.2823,3200.0
2018-03-29 14:15:00,105.37,105.39,105.32,105.39,3500.0,95.2733,95.2914,95.2281,95.2914,3500.0
2018-03-29 14:20:00,105.43,105.48,105.28,105.29,3319.0,95.3275,95.3728,95.1919,95.201,3319.0
2018-03-29 14:25:00,105.31,105.42,105.31,105.39,4200.0,95.219,95.3185,95.219,95.2914,4200.0
2018-03-29 14:30:00,105.41,105.46,105.36,105.37,4475.0,95.3095,95.3547,95.2643,95.2733,4475.0
2018-03-29 14:35:00,105.38,105.52,105.38,105.49,2700.0,95.2823,95.4089,95.2823,95.3818,2700.0
2018-03-29 14:40:00,105.51,105.64,105.48,105.62,3400.0,95.3999,95.5174,95.3728,95.4993,3400.0
2018-03-29 14:45:00,105.61,105.7,105.59,105.68,3912.0,95.4903,95.5717,95.4722,95.5536,3912.0
2018-03-29 14:50:00,105.74,105.74,105.61,105.63,3900.0,95.6078,95.6078,95.4903,95.5084,3900.0
2018-03-29 14:55:00,105.66,105.77,105.61,105.61,3974.0,95.5355,95.635,95.4903,95.4903,3974.0
2018-03-29 15:00:00,105.66,105.75,105.57,105.73,6225.0,95.5355,95.6169,95.4541,95.5988,6225.0
2018-03-29 15:05:00,105.74,105.8,105.71,105.8,4500.0,95.6078,95.6621,95.5807,95.6621,4500.0
2018-03-29 15:10:00,105.79,105.85,105.76,105.79,7201.0,95.653,95.7073,95.6259,95.653,7201.0
2018-03-29 15:15:00,105.79,105.81,105.68,105.71,7780.0,95.653,95.6711,95.5536,95.5807,7780.0
2018-03-29 15:20:00,105.74,105.74,105.57,105.57,5203.0,95.6078,95.6078,95.4541,95.4541,5203.0
2018-03-29 15:25:00,105.53,105.56,105.34,105.5,6073.0,95.418,95.4451,95.2462,95.3908,6073.0
2018-03-29 15:30:00,105.49,105.51,105.25,105.25,7736.0,95.3818,95.3999,95.1648,95.1648,7736.0
2018-03-29 15:35:00,105.23,105.27,105.16,105.16,24648.0,95.1467,95.1829,95.0834,95.0834,24648.0
2018-03-29 15:40:00,105.16,105.22,105.08,105.11,34051.0,95.0834,95.1377,95.0111,95.0382,34051.0
2018-03-29 15:45:00,105.1,105.51,105.1,105.51,24637.0,95.0292,95.3999,95.0292,95.3999,24637.0
2018-03-29 15:50:00,105.53,105.59,105.39,105.42,20489.0,95.418,95.4722,95.2914,95.3185,20489.0
2018-03-29 15:55:00,105.44,105.44,105.28,105.29,50966.0,95.3366,95.3366,95.1919,95.201,50966.0
2018-04-02 09:30:00,105.01,105.56,104.99,105.37,20877.0,94.9478,95.4451,94.9297,95.2733,20877.0
2018-04-02 09:35:00,105.36,105.4,105.32,105.39,33958.0,95.2643,95.3004,95.2281,95.2914,33958.0
2018-04-02 09:40:00,105.35,105.72,105.33,105.61,14269.0,95.2552,95.5898,95.2371,95.4903,14269.0
2018-04-02 09:45:00,105.53,105.64,105.3,105.3,44985.0,95.418,95.5174,95.21,95.21,44985.0
2018-04-02 09:50:00,105.23,105.27,105.05,105.1,9762.0,95.1467,95.1829,94.984,95.0292,9762.0
2018-04-02 09:55:00,105.07,105.18,105.0,105.13,6745.0,95.002,95.1015,94.9387,95.0563,6745.0
2018-04-02 10:00:00,105.13,105.13,104.72,104.77,10708.0,95.0563,95.0563,94.6856,94.7308,10708.0
2018-04-02 10:05:00,104.84,104.91,104.81,104.91,6782.0,94.7941,94.8574,94.767,94.8574,6782.0
2018-04-02 10:10:00,104.92,104.92,104.51,104.55,8582.0,94.8664,94.8664,94.4957,94.5319,8582.0
2018-04-02 10:15:00,104.55,104.71,104.55,104.63,7322.0,94.5319,94.6765,94.5319,94.6042,7322.0
2018-04-02 10:20:00,104.69,104.69,104.45,104.68,13255.0,94.6585,94.6585,94.4414,94.6494,13255.0
2018-04-02 10:25:00,104.65,104.65,104.25,104.25,6902.0,94.6223,94.6223,94.2606,94.2606,6902.0
2018-04-02 10:30:00,104.35,104.35,104.15,104.18,7814.0,94.351,94.351,94.1702,94.1973,7814.0
2018-04-02 10:35:00,104.19,104.25,104.11,104.21,4842.0,94.2064,94.2606,94.134,94.2244,4842.0
2018-04-02 10:40:00,104.23,104.4,104.22,104.4,6942.0,94.2425,94.3962,94.2335,94.3962,6942.0
2018-04-02 10:45:00,104.4,104.52,104.36,104.52,12281.0,94.3962,94.5047,94.3601,94.5047,12281.0
2018-04-02 10:50:00,104.5,104.76,104.39,104.4,20112.0,94.4867,94.7217,94.3872,94.3962,20112.0
2018-04-02 10:55:00,104.42,104.46,103.98,104.31,15960.0,94.4143,94.4505,94.0165,94.3149,15960.0
2018-04-02 11:00:00,104.26,104.29,104.07,104.1,20665.0,94.2697,94.2968,94.0979,94.125,20665.0
2018-04-02 11:05:00,104.1,104.1,103.75,103.88,16746.0,94.125,94.125,93.8085,93.9261,16746.0
2018-04-02 11:10:00,103.92,104.04,103.89,103.96,13395.0,93.9622,94.0707,93.9351,93.9984,13395.0
2018-04-02 11:15:00,103.96,104.14,103.89,104.14,11321.0,93.9984,94.1612,93.9351,94.1612,11321.0
2018-04-02 11:20:00,104.09,104.13,104.0,104.13,9251.0,94.1159,94.1521,94.0346,94.1521,9251.0
2018-04-02 11:25:00,104.11,104.32,104.03,104.31,10891.0,94.134,94.3239,94.0617,94.3149,10891.0
2018-04-02 11:30:00,104.32,104.34,104.14,104.18,9969.0,94.3239,94.342,94.1612,94.1973,9969.0
2018-04-02 11:35:00,104.14,104.14,103.67,103.68,16704.0,94.1612,94.1612,93.7362,93.7452,16704.0
2018-04-02 11:40:00,103.64,103.65,103.49,103.53,5981.0,93.7091,93.7181,93.5734,93.6096,5981.0
2018-04-02 11:45:00,103.54,103.79,103.46,103.7,12712.0,93.6186,93.8447,93.5463,93.7633,12712.0
2018-04-02 11:50:00,103.68,103.77,103.42,103.54,11450.0,93.7452,93.8266,93.5101,93.6186,11450.0
2018-04-02 11:55:00,103.55,103.85,103.5,103.55,117418.0,93.6277,93.8989,93.5825,93.6277,117418.0
2018-04-02 12:00:00,103.63,103.73,103.43,103.53,12501.0,93.7,93.7904,93.5192,93.6096,12501.0
2018-04-02 12:05:00,103.51,103.51,103.18,103.31,7935.0,93.5915,93.5915,93.2931,93.4107,7935.0
2018-04-02 12:10:00,103.33,103.48,103.25,103.44,11764.0,93.4288,93.5644,93.3564,93.5282,11764.0
2018-04-02 12:15:00,103.48,103.63,103.36,103.63,2191.0,93.5644,93.7,93.4559,93.7,2191.0
2018-04-02 12:20:00,103.61,103.78,103.6,103.65,2989.0,93.6819,93.8356,93.6729,93.7181,2989.0
2018-04-02 12:25:00,103.62,103.76,103.62,103.71,3088.0,93.691,93.8176,93.691,93.7724,3088.0
2018-04-02 12:30:00,103.79,103.91,103.75,103.9,1651.0,93.8447,93.9532,93.8085,93.9442,1651.0
2018-04-02 12:35:00,103.9,103.97,103.85,103.85,4991.0,93.9442,94.0074,93.8989,93.8989,4991.0
2018-04-02 12:40:00,103.84,104.08,103.81,104.05,3919.0,93.8899,94.1069,93.8628,94.0798,3919.0
2018-04-02 12:45:00,104.05,104.12,104.03,104.1,1409.0,94.0798,94.1431,94.0617,94.125,1409.0
2018-04-02 12:50:00,104.08,104.08,103.94,104.03,7900.0,94.1069,94.1069,93.9803,94.0617,7900.0
2018-04-02 12:55:00,104.03,104.11,103.97,104.05,9201.0,94.0617,94.134,94.0074,94.0798,9201.0
2018-04-02 13:00:00,104.1,104.14,103.98,104.02,6310.0,94.125,94.1612,94.0165,94.0527,6310.0
2018-04-02 13:05:00,103.99,104.08,103.96,103.96,12624.0,94.0255,94.1069,93.9984,93.9984,12624.0
2018-04-02 13:10:00,103.98,104.03,103.85,103.9,5690.0,94.0165,94.0617,93.8989,93.9442,5690.0
2018-04-02 13:15:00,103.94,103.97,103.84,103.88,3761.0,93.9803,94.0074,93.8899,93.9261,3761.0
2018-04-02 13:20:00,103.91,103.96,103.76,103.85,4842.0,93.9532,93.9984,93.8176,93.8989,4842.0
2018-04-02 13:25:00,103.81,103.81,103.58,103.58,5680.0,93.8628,93.8628,93.6548,93.6548,5680.0
2018-04-02 13:30:00,103.67,103.81,103.63,103.8,3669.0,93.7362,93.8628,93.7,93.8537,3669.0
2018-04-02 13:35:00,103.76,103.88,103.74,103.79,4283.0,93.8176,93.9261,93.7995,93.8447,4283.0
2018-04-02 13:40:00,103.75,103.78,103.58,103.66,6944.0,93.8085,93.8356,93.6548,93.7271,6944.0
2018-04-02 13:45:00,103.52,103.63,103.44,103.44,3798.0,93.6006,93.7,93.5282,93.5282,3798.0
2018-04-02 13:50:00,103.55,103.61,103.47,103.52,3491.0,93.6277,93.6819,93.5554,93.6006,3491.0
2018-04-02 13:55:00,103.56,103.59,103.45,103.49,5000.0,93.6367,93.6639,93.5373,93.5734,5000.0
2018-04-02 14:00:00,103.43,103.49,103.24,103.33,8245.0,93.5192,93.5734,93.3474,93.4288,8245.0
2018-04-02 14:05:00,103.27,103.52,103.19,103.52,5348.0,93.3745,93.6006,93.3022,93.6006,5348.0
2018-04-02 14:10:00,103.51,103.63,103.43,103.63,7951.0,93.5915,93.7,93.5192,93.7,7951.0
2018-04-02 14:15:00,103.6,103.74,103.58,103.7,6138.0,93.6729,93.7995,93.6548,93.7633,6138.0
2018-04-02 14:20:00,103.7,103.86,103.7,103.77,8758.0,93.7633,93.908,93.7633,93.8266,8758.0
2018-04-02 14:25:00,103.73,103.75,103.6,103.67,8702.0,93.7904,93.8085,93.6729,93.7362,8702.0
2018-04-02 14:30:00,103.63,103.8,103.52,103.8,8520.0,93.7,93.8537,93.6006,93.8537,8520.0
2018-04-02 14:35:00,103.76,103.78,103.61,103.67,10063.0,93.8176,93.8356,93.6819,93.7362,10063.0
2018-04-02 14:40:00,103.7,103.7,103.48,103.57,9518.0,93.7633,93.7633,93.5644,93.6458,9518.0
2018-04-02 14:45:00,103.56,103.75,103.52,103.75,4937.0,93.6367,93.8085,93.6006,93.8085,4937.0
2018-04-02 14:50:00,103.8,103.94,103.78,103.94,4605.0,93.8537,93.9803,93.8356,93.9803,4605.0
2018-04-02 14:55:00,103.91,103.96,103.84,103.96,9335.0,93.9532,93.9984,93.8899,93.9984,9335.0
2018-04-02 15:00:00,103.9,104.0,103.83,103.92,5714.0,93.9442,94.0346,93.8809,93.9622,5714.0
2018-04-02 15:05:00,103.9,103.92,103.81,103.86,6915.0,93.9442,93.9622,93.8628,93.908,6915.0
2018-04-02 15:10:00,103.85,104.13,103.83,104.08,4671.0,93.8989,94.1521,93.8809,94.1069,4671.0
2018-04-02 15:15:00,104.08,104.18,104.04,104.18,8217.0,94.1069,94.1973,94.0707,94.1973,8217.0
2018-04-02 15:20:00,104.24,104.3,104.11,104.24,31390.0,94.2516,94.3058,94.134,94.2516,31390.0
2018-04-02 15:25:00,104.24,104.24,104.14,104.22,10705.0,94.2516,94.2516,94.1612,94.2335,10705.0
2018-04-02 15:30:00,104.22,104.35,104.02,104.02,14800.0,94.2335,94.351,94.0527,94.0527,14800.0
2018-04-02 15:35:00,104.02,104.24,104.01,104.18,17538.0,94.0527,94.2516,94.0436,94.1973,17538.0
2018-04-02 15:40:00,104.15,104.31,104.1,104.29,22360.0,94.1702,94.3149,94.125,94.2968,22360.0
2018-04-02 15:45:00,104.31,104.67,104.29,104.47,114261.0,94.3149,94.6404,94.2968,94.4595,114261.0
2018-04-02 15:50:00,104.51,104.68,104.4,104.62,53400.0,94.4957,94.6494,94.3962,94.5952,53400.0
2018-04-02 15:55:00,104.61,104.66,104.41,104.49,75232.0,94.5861,94.6313,94.4053,94.4776,75232.0
2018-04-03 09:30:00,105.27,105.37,104.88,105.06,47657.0,95.1829,95.2733,94.8302,94.993,47657.0
2018-04-03 09:35:00,105.03,105.4,104.97,105.4,5936.0,94.9659,95.3004,94.9116,95.3004,5936.0
2018-04-03 09:40:00,105.41,105.72,105.4,105.72,12414.0,95.3095,95.5898,95.3004,95.5898,12414.0
2018-04-03 09:45:00,105.6,105.92,105.6,105.82,10597.0,95.4813,95.7706,95.4813,95.6802,10597.0
2018-04-03 09:50:00,105.79,105.82,105.6,105.75,7699.0,95.653,95.6802,95.4813,95.6169,7699.0
2018-04-03 09:55:00,105.76,105.8,105.59,105.72,15390.0,95.6259,95.6621,95.4722,95.5898,15390.0
2018-04-03 10:00:00,105.69,105.72,105.42,105.63,11268.0,95.5626,95.5898,95.3185,95.5084,11268.0
2018-04-03 10:05:00,105.64,105.64,105.47,105.58,8908.0,95.5174,95.5174,95.3637,95.4632,8908.0
2018-04-03 10:10:00,105.57,105.57,105.35,105.41,6517.0,95.4541,95.4541,95.2552,95.3095,6517.0
2018-04-03 10:15:00,105.42,105.62,105.23,105.59,15405.0,95.3185,95.4993,95.1467,95.4722,15405.0
2018-04-03 10:20:00,105.56,105.94,105.52,105.8,16805.0,95.4451,95.7887,95.4089,95.6621,16805.0
2018-04-03 10:25:00,105.8,105.89,105.68,105.83,5708.0,95.6621,95.7435,95.5536,95.6892,5708.0
2018-04-03 10:30:00,105.87,105.9,105.79,105.89,6846.0,95.7254,95.7525,95.653,95.7435,6846.0
2018-04-03 10:35:00,105.86,105.86,105.55,105.55,16217.0,95.7163,95.7163,95.436,95.436,16217.0
2018-04-03 10:40:00,105.54,105.82,105.54,105.82,5373.0,95.427,95.6802,95.427,95.6802,5373.0
2018-04-03 10:45:00,105.76,105.98,105.73,105.94,4831.0,95.6259,95.8248,95.5988,95.7887,4831.0
2018-04-03 10:50:00,105.92,106.01,105.89,105.9,11443.0,95.7706,95.852,95.7435,95.7525,11443.0
2018-04-03 10:55:00,105.88,106.23,105.88,106.13,8427.0,95.7344,96.0509,95.7344,95.9605,8427.0
2018-04-03 11:00:00,106.18,106.32,106.17,106.29,6453.0,96.0057,96.1323,95.9966,96.1051,6453.0
2018-04-03 11:05:00,106.24,106.42,106.22,106.36,7453.0,96.0599,96.2227,96.0418,96.1684,7453.0
2018-04-03 11:10:00,106.35,106.39,106.19,106.26,13623.0,96.1594,96.1956,96.0147,96.078,13623.0
2018-04-03 11:15:00,106.28,106.3,106.05,106.26,11258.0,96.0961,96.1142,95.8881,96.078,11258.0
2018-04-03 11:20:00,106.28,106.28,106.12,106.12,6456.0,96.0961,96.0961,95.9514,95.9514,6456.0
2018-04-03 11:25:00,106.11,106.3,106.11,106.23,7362.0,95.9424,96.1142,95.9424,96.0509,7362.0
2018-04-03 11:30:00,106.23,106.3,105.98,105.99,6623.0,96.0509,96.1142,95.8248,95.8339,6623.0
2018-04-03 11:35:00,105.99,106.01,105.75,105.78,7442.0,95.8339,95.852,95.6169,95.644,7442.0
2018-04-03 11:40:00,105.78,105.91,105.78,105.86,11583.0,95.644,95.7615,95.644,95.7163,11583.0
2018-04-03 11:45:00,105.86,105.98,105.65,105.68,20068.0,95.7163,95.8248,95.5265,95.5536,20068.0
2018-04-03 11:50:00,105.68,105.68,105.52,105.57,24609.0,95.5536,95.5536,95.4089,95.4541,24609.0
2018-04-03 11:55:00,105.6,105.72,105.56,105.6,8643.0,95.4813,95.5898,95.4451,95.4813,8643.0
2018-04-03 12:00:00,105.6,105.73,105.6,105.7,4675.0,95.4813,95.5988,95.4813,95.5717,4675.0
2018-04-03 12:05:00,105.69,105.71,105.6,105.7,12902.0,95.5626,95.5807,95.4813,95.5717,12902.0
2018-04-03 12:10:00,105.72,105.72,105.6,105.6,6400.0,95.5898,95.5898,95.4813,95.4813,6400.0
2018-04-03 12:15:00,105.6,105.67,105.26,105.27,25870.0,95.4813,95.5445,95.1738,95.1829,25870.0
2018-04-03 12:20:00,105.3,105.32,105.01,105.07,14899.0,95.21,95.2281,94.9478,95.002,14899.0
2018-04-03 12:25:00,105.09,105.25,105.0,105.07,17555.0,95.0201,95.1648,94.9387,95.002,17555.0
2018-04-03 12:30:00,105.06,105.29,104.94,105.19,18237.0,94.993,95.201,94.8845,95.1105,18237.0
2018-04-03 12:35:00,105.22,105.22,105.07,105.13,5263.0,95.1377,95.1377,95.002,95.0563,5263.0
2018-04-03 12:40:00,105.15,105.28,105.15,105.28,2733.0,95.0744,95.1919,95.0744,95.1919,2733.0
2018-04-03 12:45:00,105.26,105.27,105.01,105.01,5025.0,95.1738,95.1829,94.9478,94.9478,5025.0
2018-04-03 12:50:00,105.04,105.23,105.04,105.12,7169.0,94.9749,95.1467,94.9749,95.0472,7169.0
2018-04-03 12:55:00,105.08,105.28,105.08,105.28,2800.0,95.0111,95.1919,95.0111,95.1919,2800.0
2018-04-03 13:00:00,105.22,105.27,105.12,105.25,6581.0,95.1377,95.1829,95.0472,95.1648,6581.0
2018-04-03 13:05:00,105.28,105.3,105.16,105.23,4700.0,95.1919,95.21,95.0834,95.1467,4700.0
2018-04-03 13:10:00,105.29,105.32,104.97,105.03,21130.0,95.201,95.2281,94.9116,94.9659,21130.0
2018-04-03 13:15:00,105.04,105.22,105.02,105.16,7177.0,94.9749,95.1377,94.9568,95.0834,7177.0
2018-04-03 13:20:00,105.2,105.38,105.2,105.37,4044.0,95.1196,95.2823,95.1196,95.2733,4044.0
2018-04-03 13:25:00,105.37,105.48,105.36,105.43,7000.0,95.2733,95.3728,95.2643,95.3275,7000.0
2018-04-03 13:30:00,105.44,105.49,105.33,105.35,6125.0,95.3366,95.3818,95.2371,95.2552,6125.0
2018-04-03 13:35:00,105.39,105.43,105.03,105.03,10845.0,95.2914,95.3275,94.9659,94.9659,10845.0
2018-04-03 13:40:00,105.07,105.31,105.02,105.14,17210.0,95.002,95.219,94.9568,95.0653,17210.0
2018-04-03 13:45:00,105.16,105.16,104.9,104.9,5972.0,95.0834,95.0834,94.8483,94.8483,5972.0
2018-04-03 13:50:00,104.91,105.0,104.88,104.92,5226.0,94.8574,94.9387,94.8302,94.8664,5226.0
2018-04-03 13:55:00,104.96,105.0,104.91,104.93,6612.0,94.9026,94.9387,94.8574,94.8755,6612.0
2018-04-03 14:00:00,104.94,105.0,104.89,104.94,5099.0,94.8845,94.9387,94.8393,94.8845,5099.0
2018-04-03 14:05:00,104.95,104.95,104.83,104.91,4158.0,94.8935,94.8935,94.785,94.8574,4158.0
2018-04-03 14:10:00,104.93,104.98,104.86,104.89,7421.0,94.8755,94.9207,94.8122,94.8393,7421.0
2018-04-03 14:15:00,104.87,104.87,104.7,104.78,4377.0,94.8212,94.8212,94.6675,94.7398,4377.0
2018-04-03 14:20:00,104.74,104.93,104.7,104.92,5781.0,94.7037,94.8755,94.6675,94.8664,5781.0
2018-04-03 14:25:00,104.93,104.93,104.75,104.79,4912.0,94.8755,94.8755,94.7127,94.7489,4912.0
2018-04-03 14:30:00,104.78,104.88,104.69,104.77,6188.0,94.7398,94.8302,94.6585,94.7308,6188.0
2018-04-03 14:35:00,104.73,104.74,104.66,104.74,2600.0,94.6946,94.7037,94.6313,94.7037,2600.0
2018-04-03 14:40:00,104.89,104.92,104.51,104.53,14922.0,94.8393,94.8664,94.4957,94.5138,14922.0
2018-04-03 14:45:00,104.57,104.93,104.4,104.82,22902.0,94.5499,94.8755,94.3962,94.776,22902.0
2018-04-03 14:50:00,104.76,104.79,104.53,104.6,22335.0,94.7217,94.7489,94.5138,94.5771,22335.0
2018-04-03 14:55:00,104.59,105.0,104.59,105.0,18821.0,94.568,94.9387,94.568,94.9387,18821.0
2018-04-03 15:00:00,104.97,105.25,104.91,105.21,7169.0,94.9116,95.1648,94.8574,95.1286,7169.0
2018-04-03 15:05:00,105.25,105.31,105.1,105.16,42682.0,95.1648,95.219,95.0292,95.0834,42682.0
2018-04-03 15:10:00,105.14,105.2,104.87,104.92,13653.0,95.0653,95.1196,94.8212,94.8664,13653.0
2018-04-03 15:15:00,104.91,105.18,104.91,105.18,4233.0,94.8574,95.1015,94.8574,95.1015,4233.0
2018-04-03 15:20:00,105.16,105.2,105.04,105.16,11205.0,95.0834,95.1196,94.9749,95.0834,11205.0
2018-04-03 15:25:00,105.16,105.21,105.05,105.17,29250.0,95.0834,95.1286,94.984,95.0925,29250.0
2018-04-03 15:30:00,105.14,105.16,105.02,105.02,14597.0,95.0653,95.0834,94.9568,94.9568,14597.0
2018-04-03 15:35:00,104.95,105.03,104.86,104.92,25106.0,94.8935,94.9659,94.8122,94.8664,25106.0
2018-04-03 15:40:00,104.92,104.98,104.88,104.91,22256.0,94.8664,94.9207,94.8302,94.8574,22256.0
2018-04-03 15:45:00,104.91,105.08,104.75,104.78,60261.0,94.8574,95.0111,94.7127,94.7398,60261.0
2018-04-03 15:50:00,104.78,104.92,104.75,104.79,56622.0,94.7398,94.8664,94.7127,94.7489,56622.0
2018-04-03 15:55:00,104.8,104.94,104.73,104.93,49535.0,94.7579,94.8845,94.6946,94.8755,49535.0
2018-04-04 09:30:00,103.78,104.19,103.68,104.19,17470.0,93.8356,94.2064,93.7452,94.2064,17470.0
2018-04-04 09:35:00,104.19,104.45,104.19,104.27,13740.0,94.2064,94.4414,94.2064,94.2787,13740.0
2018-04-04 09:40:00,104.31,104.51,104.16,104.51,36602.0,94.3149,94.4957,94.1792,94.4957,36602.0
2018-04-04 09:45:00,104.43,104.48,104.02,104.08,8717.0,94.4234,94.4686,94.0527,94.1069,8717.0
2018-04-04 09:50:00,104.04,104.33,103.96,104.33,39519.0,94.0707,94.3329,93.9984,94.3329,39519.0
2018-04-04 09:55:00,104.32,104.61,104.32,104.61,8150.0,94.3239,94.5861,94.3239,94.5861,8150.0
2018-04-04 10:00:00,104.61,104.61,104.33,104.55,8016.0,94.5861,94.5861,94.3329,94.5319,8016.0
2018-04-04 10:05:00,104.51,104.98,104.5,104.9,60909.0,94.4957,94.9207,94.4867,94.8483,60909.0
2018-04-04 10:10:00,104.9,105.17,104.89,105.12,17965.0,94.8483,95.0925,94.8393,95.0472,17965.0
2018-04-04 10:15:00,105.07,105.09,104.78,104.97,10201.0,95.002,95.0201,94.7398,94.9116,10201.0
2018-04-04 10:20:00,104.93,105.1,104.9,105.1,6981.0,94.8755,95.0292,94.8483,95.0292,6981.0
2018-04-04 10:25:00,105.1,105.18,105.06,105.08,8143.0,95.0292,95.1015,94.993,95.0111,8143.0
2018-04-04 10:30:00,105.15,105.15,104.99,105.05,6523.0,95.0744,95.0744,94.9297,94.984,6523.0
2018-04-04 10:35:00,105.05,105.15,105.02,105.14,4739.0,94.984,95.0744,94.9568,95.0653,4739.0
2018-04-04 10:40:00,105.18,105.33,105.14,105.32,6663.0,95.1015,95.2371,95.0653,95.2281,6663.0
2018-04-04 10:45:00,105.3,105.51,105.28,105.46,24033.0,95.21,95.3999,95.1919,95.3547,24033.0
2018-04-04 10:50:00,105.56,105.68,105.56,105.68,6759.0,95.4451,95.5536,95.4451,95.5536,6759.0
2018-04-04 10:55:00,105.68,105.84,105.68,105.84,10687.0,95.5536,95.6983,95.5536,95.6983,10687.0
2018-04-04 11:00:00,105.79,105.84,105.71,105.74,29510.0,95.653,95.6983,95.5807,95.6078,29510.0
2018-04-04 11:05:00,105.71,105.77,105.69,105.73,4712.0,95.5807,95.635,95.5626,95.5988,4712.0
2018-04-04 11:10:00,105.76,105.86,105.76,105.85,7015.0,95.6259,95.7163,95.6259,95.7073,7015.0
2018-04-04 11:15:00,105.84,105.98,105.83,105.93,4997.0,95.6983,95.8248,95.6892,95.7796,4997.0
2018-04-04 11:20:00,105.97,106.09,105.91,106.09,24264.0,95.8158,95.9243,95.7615,95.9243,24264.0
2018-04-04 11:25:00,106.04,106.08,105.85,105.86,33123.0,95.8791,95.9153,95.7073,95.7163,33123.0
2018-04-04 11:30:00,105.86,105.97,105.79,105.93,8017.0,95.7163,95.8158,95.653,95.7796,8017.0
2018-04-04 11:35:00,105.93,105.95,105.8,105.89,5501.0,95.7796,95.7977,95.6621,95.7435,5501.0
2018-04-04 11:40:00,105.85,105.93,105.66,105.7,4870.0,95.7073,95.7796,95.5355,95.5717,4870.0
2018-04-04 11:45:00,105.7,105.78,105.59,105.68,25226.0,95.5717,95.644,95.4722,95.5536,25226.0
2018-04-04 11:50:00,105.66,105.66,105.5,105.57,2646.0,95.5355,95.5355,95.3908,95.4541,2646.0
2018-04-04 11:55:00,105.55,105.74,105.53,105.73,2634.0,95.436,95.6078,95.418,95.5988,2634.0
2018-04-04 12:00:00,105.75,105.75,105.59,105.59,3200.0,95.6169,95.6169,95.4722,95.4722,3200.0
2018-04-04 12:05:00,105.58,105.79,105.54,105.79,3320.0,95.4632,95.653,95.427,95.653,3320.0
2018-04-04 12:10:00,105.84,105.87,105.75,105.81,19273.0,95.6983,95.7254,95.6169,95.6711,19273.0
2018-04-04 12:15:00,105.75,105.8,105.66,105.68,4500.0,95.6169,95.6621,95.5355,95.5536,4500.0
2018-04-04 12:20:00,105.62,105.67,105.57,105.64,8966.0,95.4993,95.5445,95.4541,95.5174,8966.0
2018-04-04 12:25:00,105.64,105.69,105.57,105.58,3200.0,95.5174,95.5626,95.4541,95.4632,3200.0
2018-04-04 12:30:00,105.65,105.7,105.57,105.63,3183.0,95.5265,95.5717,95.4541,95.5084,3183.0
2018-04-04 12:35:00,105.66,105.81,105.66,105.79,3816.0,95.5355,95.6711,95.5355,95.653,3816.0
2018-04-04 12:40:00,105.78,105.85,105.69,105.85,2255.0,95.644,95.7073,95.5626,95.7073,2255.0
2018-04-04 12:45:00,105.83,105.87,105.75,105.78,2656.0,95.6892,95.7254,95.6169,95.644,2656.0
2018-04-04 12:50:00,105.75,105.8,105.72,105.8,3100.0,95.6169,95.6621,95.5898,95.6621,3100.0
2018-04-04 12:55:00,105.8,105.93,105.8,105.82,3608.0,95.6621,95.7796,95.6621,95.6802,3608.0
2018-04-04 13:00:00,105.85,105.85,105.73,105.79,1812.0,95.7073,95.7073,95.5988,95.653,1812.0
2018-04-04 13:05:00,105.78,105.86,105.75,105.75,2959.0,95.644,95.7163,95.6169,95.6169,2959.0
2018-04-04 13:10:00,105.72,105.77,105.69,105.75,3211.0,95.5898,95.635,95.5626,95.6169,3211.0
2018-04-04 13:15:00,105.76,105.83,105.73,105.74,3962.0,95.6259,95.6892,95.5988,95.6078,3962.0
2018-04-04 13:20:00,105.74,105.74,105.58,105.6,3884.0,95.6078,95.6078,95.4632,95.4813,3884.0
2018-04-04 13:25:00,105.64,105.66,105.55,105.66,1164.0,95.5174,95.5355,95.436,95.5355,1164.0
2018-04-04 13:30:00,105.67,105.76,105.62,105.76,4674.0,95.5445,95.6259,95.4993,95.6259,4674.0
2018-04-04 13:35:00,105.73,105.86,105.73,105.86,17628.0,95.5988,95.7163,95.5988,95.7163,17628.0
2018-04-04 13:40:00,105.84,105.98,105.84,105.93,5684.0,95.6983,95.8248,95.6983,95.7796,5684.0
2018-04-04 13:45:00,105.93,105.93,105.75,105.75,3876.0,95.7796,95.7796,95.6169,95.6169,3876.0
2018-04-04 13:50:00,105.76,105.83,105.7,105.8,3241.0,95.6259,95.6892,95.5717,95.6621,3241.0
2018-04-04 13:55:00,105.8,105.85,105.77,105.82,2507.0,95.6621,95.7073,95.635,95.6802,2507.0
2018-04-04 14:00:00,105.85,105.89,105.79,105.8,5342.0,95.7073,95.7435,95.653,95.6621,5342.0
2018-04-04 14:05:00,105.82,105.89,105.76,105.81,8900.0,95.6802,95.7435,95.6259,95.6711,8900.0
2018-04-04 14:10:00,105.81,105.89,105.78,105.86,13207.0,95.6711,95.7435,95.644,95.7163,13207.0
2018-04-04 14:15:00,105.86,106.16,105.84,106.07,51782.0,95.7163,95.9876,95.6983,95.9062,51782.0
2018-04-04 14:20:00,106.11,106.38,106.1,106.38,6378.0,95.9424,96.1865,95.9333,96.1865,6378.0
2018-04-04 14:25:00,106.33,106.39,106.28,106.39,4009.0,96.1413,96.1956,96.0961,96.1956,4009.0
2018-04-04 14:30:00,106.42,106.42,106.33,106.33,4000.0,96.2227,96.2227,96.1413,96.1413,4000.0
2018-04-04 14:35:00,106.31,106.31,106.22,106.22,5106.0,96.1232,96.1232,96.0418,96.0418,5106.0
2018-04-04 14:40:00,106.25,106.38,106.07,106.38,30240.0,96.069,96.1865,95.9062,96.1865,30240.0
2018-04-04 14:45:00,106.38,106.38,106.14,106.22,25413.0,96.1865,96.1865,95.9695,96.0418,25413.0
2018-04-04 14:50:00,106.24,106.28,106.12,106.19,25850.0,96.0599,96.0961,95.9514,96.0147,25850.0
2018-04-04 14:55:00,106.16,106.25,106.05,106.23,10937.0,95.9876,96.069,95.8881,96.0509,10937.0
2018-04-04 15:00:00,106.21,106.3,106.14,106.2,26776.0,96.0328,96.1142,95.9695,96.0238,26776.0
2018-04-04 15:05:00,106.19,106.25,106.13,106.19,14812.0,96.0147,96.069,95.9605,96.0147,14812.0
2018-04-04 15:10:00,106.18,106.18,105.88,105.93,10942.0,96.0057,96.0057,95.7344,95.7796,10942.0
2018-04-04 15:15:00,105.91,105.98,105.87,105.91,8425.0,95.7615,95.8248,95.7254,95.7615,8425.0
2018-04-04 15:20:00,105.92,106.1,105.92,106.05,24600.0,95.7706,95.9333,95.7706,95.8881,24600.0
2018-04-04 15:25:00,106.05,106.16,105.98,106.01,29560.0,95.8881,95.9876,95.8248,95.852,29560.0
2018-04-04 15:30:00,106.01,106.13,105.92,105.92,26082.0,95.852,95.9605,95.7706,95.7706,26082.0
2018-04-04 15:35:00,105.94,106.17,105.88,106.03,29380.0,95.7887,95.9966,95.7344,95.8701,29380.0
2018-04-04 15:40:00,106.03,106.09,106.0,106.0,24804.0,95.8701,95.9243,95.8429,95.8429,24804.0
2018-04-04 15:45:00,105.99,106.1,105.94,106.06,39445.0,95.8339,95.9333,95.7887,95.8972,39445.0
2018-04-04 15:50:00,106.07,106.17,106.02,106.15,72692.0,95.9062,95.9966,95.861,95.9786,72692.0
2018-04-04 15:55:00,106.16,106.16,106.02,106.06,89440.0,95.9876,95.9876,95.861,95.8972,89440.0
2018-04-05 09:30:00,106.93,107.0,106.49,106.92,21222.0,96.6838,96.7471,96.286,96.6748,21222.0
2018-04-05 09:35:00,106.95,106.95,106.72,106.74,7149.0,96.7019,96.7019,96.4939,96.512,7149.0
2018-04-05 09:40:00,106.76,106.9,106.54,106.63,33035.0,96.5301,96.6567,96.3312,96.4126,33035.0
2018-04-05 09:45:00,106.68,106.68,106.12,106.54,52996.0,96.4578,96.4578,95.9514,96.3312,52996.0
2018-04-05 09:50:00,106.54,106.85,106.52,106.79,16401.0,96.3312,96.6115,96.3131,96.5572,16401.0
2018-04-05 09:55:00,106.86,107.2,106.86,107.2,9255.0,96.6205,96.9279,96.6205,96.9279,9255.0
2018-04-05 10:00:00,107.12,107.24,107.05,107.05,9916.0,96.8556,96.9641,96.7923,96.7923,9916.0
2018-04-05 10:05:00,107.13,107.34,107.13,107.34,8617.0,96.8646,97.0545,96.8646,97.0545,8617.0
2018-04-05 10:10:00,107.36,107.38,107.15,107.19,16535.0,97.0726,97.0907,96.8827,96.9189,16535.0
2018-04-05 10:15:00,107.2,107.2,107.0,107.14,18514.0,96.9279,96.9279,96.7471,96.8737,18514.0
2018-04-05 10:20:00,107.16,107.28,107.09,107.28,1800.0,96.8918,97.0003,96.8285,97.0003,1800.0
2018-04-05 10:25:00,107.33,107.44,107.26,107.44,6673.0,97.0455,97.1449,96.9822,97.1449,6673.0
2018-04-05 10:30:00,107.47,107.55,107.35,107.4,9484.0,97.1721,97.2444,97.0636,97.1088,9484.0
2018-04-05 10:35:00,107.35,107.39,107.17,107.2,6169.0,97.0636,97.0997,96.9008,96.9279,6169.0
2018-04-05 10:40:00,107.17,107.25,107.15,107.18,7100.0,96.9008,96.9731,96.8827,96.9099,7100.0
2018-04-05 10:45:00,107.21,107.22,106.79,106.82,19474.0,96.937,96.946,96.5572,96.5844,19474.0
2018-04-05 10:50:00,106.83,106.9,106.62,106.74,48623.0,96.5934,96.6567,96.4035,96.512,48623.0
2018-04-05 10:55:00,106.75,106.85,106.54,106.81,38578.0,96.5211,96.6115,96.3312,96.5753,38578.0
2018-04-05 11:00:00,106.84,106.97,106.73,106.96,7636.0,96.6024,96.72,96.503,96.7109,7636.0
2018-04-05 11:05:00,107.02,107.2,107.02,107.17,3792.0,96.7652,96.9279,96.7652,96.9008,3792.0
2018-04-05 11:10:00,107.18,107.37,107.16,107.37,4230.0,96.9099,97.0816,96.8918,97.0816,4230.0
2018-04-05 11:15:00,107.35,107.39,107.31,107.39,5501.0,97.0636,97.0997,97.0274,97.0997,5501.0
2018-04-05 11:20:00,107.41,107.51,107.37,107.5,7515.0,97.1178,97.2082,97.0816,97.1992,7515.0
2018-04-05 11:25:00,107.51,107.64,107.51,107.61,4950.0,97.2082,97.3258,97.2082,97.2987,4950.0
2018-04-05 11:30:00,107.62,107.64,107.56,107.64,4600.0,97.3077,97.3258,97.2534,97.3258,4600.0
2018-04-05 11:35:00,107.64,107.69,107.64,107.68,3959.0,97.3258,97.371,97.3258,97.3619,3959.0
2018-04-05 11:40:00,107.68,107.68,107.58,107.58,5336.0,97.3619,97.3619,97.2715,97.2715,5336.0
2018-04-05 11:45:00,107.55,107.6,107.53,107.56,3738.0,97.2444,97.2896,97.2263,97.2534,3738.0
2018-04-05 11:50:00,107.55,107.55,106.84,107.25,73349.0,97.2444,97.2444,96.6024,96.9731,73349.0
2018-04-05 11:55:00,107.25,107.31,107.06,107.31,9246.0,96.9731,97.0274,96.8014,97.0274,9246.0
2018-04-05 12:00:00,107.34,107.4,107.29,107.38,5427.0,97.0545,97.1088,97.0093,97.0907,5427.0
2018-04-05 12:05:00,107.37,107.4,107.34,107.4,6571.0,97.0816,97.1088,97.0545,97.1088,6571.0
2018-04-05 12:10:00,107.4,107.4,107.3,107.38,4743.0,97.1088,97.1088,97.0184,97.0907,4743.0
2018-04-05 12:15:00,107.4,107.4,107.04,107.08,10520.0,97.1088,97.1088,96.7833,96.8194,10520.0
2018-04-05 12:20:00,107.12,107.16,106.95,106.98,7552.0,96.8556,96.8918,96.7019,96.729,7552.0
2018-04-05 12:25:00,107.02,107.13,107.01,107.06,4733.0,96.7652,96.8646,96.7561,96.8014,4733.0
2018-04-05 12:30:00,107.06,107.12,106.63,106.65,31337.0,96.8014,96.8556,96.4126,96.4306,31337.0
2018-04-05 12:35:00,106.65,106.93,106.49,106.93,41421.0,96.4306,96.6838,96.286,96.6838,41421.0
2018-04-05 12:40:00,106.94,106.99,106.38,106.42,38992.0,96.6929,96.7381,96.1865,96.2227,38992.0
2018-04-05 12:45:00,106.44,106.63,106.24,106.53,41056.0,96.2408,96.4126,96.0599,96.3221,41056.0
2018-04-05 12:50:00,106.61,106.81,106.53,106.7,33425.0,96.3945,96.5753,96.3221,96.4759,33425.0
2018-04-05 12:55:00,106.7,106.83,106.69,106.83,6314.0,96.4759,96.5934,96.4668,96.5934,6314.0
2018-04-05 13:00:00,106.82,107.03,106.62,106.65,23887.0,96.5844,96.7742,96.4035,96.4306,23887.0
2018-04-05 13:05:00,106.66,106.77,106.48,106.68,47376.0,96.4397,96.5391,96.2769,96.4578,47376.0
2018-04-05 13:10:00,106.72,106.72,106.5,106.63,12895.0,96.4939,96.4939,96.295,96.4126,12895.0
2018-04-05 13:15:00,106.6,106.62,106.44,106.51,4931.0,96.3854,96.4035,96.2408,96.3041,4931.0
2018-04-05 13:20:00,106.54,106.54,106.27,106.39,3100.0,96.3312,96.3312,96.0871,96.1956,3100.0
2018-04-05 13:25:00,106.39,106.49,106.34,106.49,5086.0,96.1956,96.286,96.1503,96.286,5086.0
2018-04-05 13:30:00,106.51,106.64,106.51,106.55,3400.0,96.3041,96.4216,96.3041,96.3402,3400.0
2018-04-05 13:35:00,106.62,106.68,106.41,106.42,7428.0,96.4035,96.4578,96.2136,96.2227,7428.0
2018-04-05 13:40:00,106.37,106.37,106.19,106.26,7165.0,96.1775,96.1775,96.0147,96.078,7165.0
2018-04-05 13:45:00,106.22,106.29,106.2,106.29,3784.0,96.0418,96.1051,96.0238,96.1051,3784.0
2018-04-05 13:50:00,106.34,106.57,106.32,106.46,5326.0,96.1503,96.3583,96.1323,96.2588,5326.0
2018-04-05 13:55:00,106.41,106.47,106.37,106.4,6044.0,96.2136,96.2679,96.1775,96.2046,6044.0
2018-04-05 14:00:00,106.4,106.45,106.35,106.41,5643.0,96.2046,96.2498,96.1594,96.2136,5643.0
2018-04-05 14:05:00,106.38,106.39,106.23,106.23,4909.0,96.1865,96.1956,96.0509,96.0509,4909.0
2018-04-05 14:10:00,106.23,106.38,106.23,106.32,4345.0,96.0509,96.1865,96.0509,96.1323,4345.0
2018-04-05 14:15:00,106.38,106.43,106.34,106.42,1810.0,96.1865,96.2317,96.1503,96.2227,1810.0
2018-04-05 14:20:00,106.52,106.54,106.36,106.39,5700.0,96.3131,96.3312,96.1684,96.1956,5700.0
2018-04-05 14:25:00,106.35,106.49,106.33,106.45,4457.0,96.1594,96.286,96.1413,96.2498,4457.0
2018-04-05 14:30:00,106.47,106.57,106.45,106.51,7590.0,96.2679,96.3583,96.2498,96.3041,7590.0
2018-04-05 14:35:00,106.52,106.58,106.49,106.49,6572.0,96.3131,96.3673,96.286,96.286,6572.0
2018-04-05 14:40:00,106.51,106.62,106.5,106.62,6373.0,96.3041,96.4035,96.295,96.4035,6373.0
2018-04-05 14:45:00,106.61,106.69,106.58,106.65,6713.0,96.3945,96.4668,96.3673,96.4306,6713.0
2018-04-05 14:50:00,106.65,106.72,106.58,106.64,6735.0,96.4306,96.4939,96.3673,96.4216,6735.0
2018-04-05 14:55:00,106.66,106.73,106.63,106.73,2342.0,96.4397,96.503,96.4126,96.503,2342.0
2018-04-05 15:00:00,106.71,106.71,106.58,106.61,6375.0,96.4849,96.4849,96.3673,96.3945,6375.0
2018-04-05 15:05:00,106.61,106.81,106.61,106.81,6600.0,96.3945,96.5753,96.3945,96.5753,6600.0
2018-04-05 15:10:00,106.82,106.85,106.61,106.81,42953.0,96.5844,96.6115,96.3945,96.5753,42953.0
2018-04-05 15:15:00,106.83,106.92,106.8,106.82,8984.0,96.5934,96.6748,96.5663,96.5844,8984.0
2018-04-05 15:20:00,106.82,106.85,106.74,106.78,5246.0,96.5844,96.6115,96.512,96.5482,5246.0
2018-04-05 15:25:00,106.78,106.78,106.52,106.64,36237.0,96.5482,96.5482,96.3131,96.4216,36237.0
2018-04-05 15:30:00,106.62,106.64,106.52,106.54,10234.0,96.4035,96.4216,96.3131,96.3312,10234.0
2018-04-05 15:35:00,106.53,106.58,106.47,106.53,11787.0,96.3221,96.3673,96.2679,96.3221,11787.0
2018-04-05 15:40:00,106.53,106.7,106.52,106.67,22807.0,96.3221,96.4759,96.3131,96.4487,22807.0
2018-04-05 15:45:00,106.69,106.88,106.69,106.83,22384.0,96.4668,96.6386,96.4668,96.5934,22384.0
2018-04-05 15:50:00,106.83,106.88,106.73,106.82,27816.0,96.5934,96.6386,96.503,96.5844,27816.0
2018-04-05 15:55:00,106.83,106.83,106.66,106.68,45968.0,96.5934,96.5934,96.4397,96.4578,45968.0
2018-04-06 09:30:00,105.77,106.2,105.14,105.32,9813.0,95.635,96.0238,95.0653,95.2281,9813.0
2018-04-06 09:35:00,105.57,105.97,105.57,105.96,3711.0,95.4541,95.8158,95.4541,95.8068,3711.0
2018-04-06 09:40:00,105.84,105.9,105.68,105.86,9716.0,95.6983,95.7525,95.5536,95.7163,9716.0
2018-04-06 09:45:00,105.97,106.09,105.97,106.09,1570.0,95.8158,95.9243,95.8158,95.9243,1570.0
2018-04-06 09:50:00,106.06,106.46,106.06,106.46,1000.0,95.8972,96.2588,95.8972,96.2588,1000.0
2018-04-06 09:55:00,106.39,106.41,106.19,106.2,5400.0,96.1956,96.2136,96.0147,96.0238,5400.0
2018-04-06 10:00:00,106.19,106.28,106.19,106.23,1753.0,96.0147,96.0961,96.0147,96.0509,1753.0
2018-04-06 10:05:00,106.24,106.24,106.03,106.2,3144.0,96.0599,96.0599,95.8701,96.0238,3144.0
2018-04-06 10:10:00,106.11,106.16,106.05,106.16,1700.0,95.9424,95.9876,95.8881,95.9876,1700.0
2018-04-06 10:15:00,106.12,106.16,106.03,106.04,1600.0,95.9514,95.9876,95.8701,95.8791,1600.0
2018-04-06 10:20:00,106.18,106.34,106.13,106.13,1600.0,96.0057,96.1503,95.9605,95.9605,1600.0
2018-04-06 10:25:00,106.03,106.19,105.98,105.98,3300.0,95.8701,96.0147,95.8248,95.8248,3300.0
2018-04-06 10:30:00,106.06,106.16,105.95,105.95,2175.0,95.8972,95.9876,95.7977,95.7977,2175.0
2018-04-06 10:35:00,105.9,106.02,105.87,105.96,4212.0,95.7525,95.861,95.7254,95.8068,4212.0
2018-04-06 10:40:00,105.95,105.95,105.81,105.82,3361.0,95.7977,95.7977,95.6711,95.6802,3361.0
2018-04-06 10:45:00,105.8,106.0,105.68,105.72,15690.0,95.6621,95.8429,95.5536,95.5898,15690.0
2018-04-06 10:50:00,105.73,105.73,105.55,105.59,2500.0,95.5988,95.5988,95.436,95.4722,2500.0
2018-04-06 10:55:00,105.61,105.81,105.61,105.69,2306.0,95.4903,95.6711,95.4903,95.5626,2306.0
2018-04-06 11:00:00,105.55,105.63,105.43,105.5,2677.0,95.436,95.5084,95.3275,95.3908,2677.0
2018-04-06 11:05:00,105.5,105.52,105.41,105.52,2400.0,95.3908,95.4089,95.3095,95.4089,2400.0
2018-04-06 11:10:00,105.53,105.69,105.53,105.67,1800.0,95.418,95.5626,95.418,95.5445,1800.0
2018-04-06 11:15:00,105.62,105.63,105.53,105.55,2058.0,95.4993,95.5084,95.418,95.436,2058.0
2018-04-06 11:20:00,105.54,105.62,105.23,105.27,2100.0,95.427,95.4993,95.1467,95.1829,2100.0
2018-04-06 11:25:00,105.33,105.52,105.33,105.38,1400.0,95.2371,95.4089,95.2371,95.2823,1400.0
2018-04-06 11:30:00,105.33,105.54,105.33,105.46,1900.0,95.2371,95.427,95.2371,95.3547,1900.0
2018-04-06 11:35:00,105.49,105.61,105.47,105.61,1907.0,95.3818,95.4903,95.3637,95.4903,1907.0
2018-04-06 11:40:00,105.7,105.73,105.69,105.7,653.0,95.5717,95.5988,95.5626,95.5717,653.0
2018-04-06 11:45:00,105.64,105.64,105.45,105.45,3228.0,95.5174,95.5174,95.3456,95.3456,3228.0
2018-04-06 11:50:00,105.49,105.66,105.49,105.57,2900.0,95.3818,95.5355,95.3818,95.4541,2900.0
2018-04-06 11:55:00,105.52,105.75,105.52,105.75,800.0,95.4089,95.6169,95.4089,95.6169,800.0
2018-04-06 12:00:00,105.64,105.75,105.54,105.57,6100.0,95.5174,95.6169,95.427,95.4541,6100.0
2018-04-06 12:05:00,105.58,105.65,105.53,105.58,1800.0,95.4632,95.5265,95.418,95.4632,1800.0
2018-04-06 12:10:00,105.5,105.55,105.38,105.44,3111.0,95.3908,95.436,95.2823,95.3366,3111.0
2018-04-06 12:15:00,105.4,105.46,105.31,105.31,2800.0,95.3004,95.3547,95.219,95.219,2800.0
2018-04-06 12:20:00,105.3,105.36,105.26,105.28,3934.0,95.21,95.2643,95.1738,95.1919,3934.0
2018-04-06 12:25:00,105.27,105.43,105.25,105.39,4907.0,95.1829,95.3275,95.1648,95.2914,4907.0
2018-04-06 12:30:00,105.36,105.57,105.34,105.49,5848.0,95.2643,95.4541,95.2462,95.3818,5848.0
2018-04-06 12:35:00,105.58,105.8,105.51,105.7,7300.0,95.4632,95.6621,95.3999,95.5717,7300.0
2018-04-06 12:40:00,105.69,105.78,105.6,105.62,22817.0,95.5626,95.644,95.4813,95.4993,22817.0
2018-04-06 12:45:00,105.56,105.58,105.5,105.55,1902.0,95.4451,95.4632,95.3908,95.436,1902.0
2018-04-06 12:50:00,105.51,105.66,105.49,105.66,2722.0,95.3999,95.5355,95.3818,95.5355,2722.0
2018-04-06 12:55:00,105.69,105.71,105.59,105.69,5125.0,95.5626,95.5807,95.4722,95.5626,5125.0
2018-04-06 13:00:00,105.69,105.73,105.49,105.59,16108.0,95.5626,95.5988,95.3818,95.4722,16108.0
2018-04-06 13:05:00,105.59,105.6,105.46,105.51,4201.0,95.4722,95.4813,95.3547,95.3999,4201.0
2018-04-06 13:10:00,105.52,105.53,105.4,105.46,3844.0,95.4089,95.418,95.3004,95.3547,3844.0
2018-04-06 13:15:00,105.5,105.53,105.44,105.45,2031.0,95.3908,95.418,95.3366,95.3456,2031.0
2018-04-06 13:20:00,105.44,105.49,105.4,105.4,962.0,95.3366,95.3818,95.3004,95.3004,962.0
2018-04-06 13:25:00,105.47,105.68,105.39,105.65,16400.0,95.3637,95.5536,95.2914,95.5265,16400.0
2018-04-06 13:30:00,105.66,105.67,105.4,105.4,7511.0,95.5355,95.5445,95.3004,95.3004,7511.0
2018-04-06 13:35:00,105.35,105.46,105.33,105.38,10319.0,95.2552,95.3547,95.2371,95.2823,10319.0
2018-04-06 13:40:00,105.4,105.41,105.31,105.35,2269.0,95.3004,95.3095,95.219,95.2552,2269.0
2018-04-06 13:45:00,105.32,105.34,105.05,105.09,5568.0,95.2281,95.2462,94.984,95.0201,5568.0
2018-04-06 13:50:00,105.12,105.15,105.01,105.01,5430.0,95.0472,95.0744,94.9478,94.9478,5430.0
2018-04-06 13:55:00,105.0,105.03,104.84,104.85,4608.0,94.9387,94.9659,94.7941,94.8031,4608.0
2018-04-06 14:00:00,104.8,104.9,104.73,104.74,4100.0,94.7579,94.8483,94.6946,94.7037,4100.0
2018-04-06 14:05:00,104.78,104.78,104.58,104.66,3701.0,94.7398,94.7398,94.559,94.6313,3701.0
2018-04-06 14:10:00,104.7,104.83,104.7,104.79,2843.0,94.6675,94.785,94.6675,94.7489,2843.0
2018-04-06 14:15:00,104.78,104.79,104.6,104.6,4323.0,94.7398,94.7489,94.5771,94.5771,4323.0
2018-04-06 14:20:00,104.68,104.75,104.6,104.6,2195.0,94.6494,94.7127,94.5771,94.5771,2195.0
2018-04-06 14:25:00,104.6,104.62,104.42,104.46,5400.0,94.5771,94.5952,94.4143,94.4505,5400.0
2018-04-06 14:30:00,104.41,104.55,104.3,104.3,3513.0,94.4053,94.5319,94.3058,94.3058,3513.0
2018-04-06 14:35:00,104.36,104.4,104.1,104.16,3532.0,94.3601,94.3962,94.125,94.1792,3532.0
2018-04-06 14:40:00,104.13,104.3,104.04,104.25,4887.0,94.1521,94.3058,94.0707,94.2606,4887.0
2018-04-06 14:45:00,104.19,104.23,104.05,104.1,6994.0,94.2064,94.2425,94.0798,94.125,6994.0
2018-04-06 14:50:00,104.15,104.21,103.93,104.2,4395.0,94.1702,94.2244,93.9713,94.2154,4395.0
2018-04-06 14:55:00,104.15,104.15,103.93,104.05,4050.0,94.1702,94.1702,93.9713,94.0798,4050.0
2018-04-06 15:00:00,104.16,104.23,103.96,103.96,5540.0,94.1792,94.2425,93.9984,93.9984,5540.0
2018-04-06 15:05:00,103.91,104.1,103.91,104.08,5943.0,93.9532,94.125,93.9532,94.1069,5943.0
2018-04-06 15:10:00,104.11,104.41,104.11,104.41,6342.0,94.134,94.4053,94.134,94.4053,6342.0
2018-04-06 15:15:00,104.43,104.49,104.35,104.37,7254.0,94.4234,94.4776,94.351,94.3691,7254.0
2018-04-06 15:20:00,104.36,104.53,104.35,104.42,6483.0,94.3601,94.5138,94.351,94.4143,6483.0
2018-04-06 15:25:00,104.45,104.45,104.21,104.27,5326.0,94.4414,94.4414,94.2244,94.2787,5326.0
2018-04-06 15:30:00,104.27,104.51,104.24,104.47,6888.0,94.2787,94.4957,94.2516,94.4595,6888.0
2018-04-06 15:35:00,104.46,104.58,104.21,104.22,66841.0,94.4505,94.559,94.2244,94.2335,66841.0
2018-04-06 15:40:00,104.21,104.31,104.07,104.09,49614.0,94.2244,94.3149,94.0979,94.1159,49614.0
2018-04-06 15:45:00,104.07,104.11,103.85,103.87,53093.0,94.0979,94.134,93.8989,93.917,53093.0
2018-04-06 15:50:00,103.89,104.4,103.87,104.32,59485.0,93.9351,94.3962,93.917,94.3239,59485.0
2018-04-06 15:55:00,104.27,104.31,103.7,103.95,180373.0,94.2787,94.3149,93.7633,93.9894,180373.0
2018-04-09 09:30:00,104.71,104.95,104.68,104.89,10154.0,94.6765,94.8935,94.6494,94.8393,10154.0
2018-04-09 09:35:00,104.91,104.91,104.71,104.79,3152.0,94.8574,94.8574,94.6765,94.7489,3152.0
2018-04-09 09:40:00,104.73,104.85,104.72,104.82,4420.0,94.6946,94.8031,94.6856,94.776,4420.0
2018-04-09 09:45:00,104.81,104.81,104.65,104.75,3300.0,94.767,94.767,94.6223,94.7127,3300.0
2018-04-09 09:50:00,104.73,104.98,104.73,104.98,2761.0,94.6946,94.9207,94.6946,94.9207,2761.0
2018-04-09 09:55:00,104.98,105.19,104.98,105.06,3954.0,94.9207,95.1105,94.9207,94.993,3954.0
2018-04-09 10:00:00,105.09,105.09,104.89,104.89,4009.0,95.0201,95.0201,94.8393,94.8393,4009.0
2018-04-09 10:05:00,104.94,104.98,104.79,104.81,4704.0,94.8845,94.9207,94.7489,94.767,4704.0
2018-04-09 10:10:00,104.83,104.9,104.79,104.87,3600.0,94.785,94.8483,94.7489,94.8212,3600.0
2018-04-09 10:15:00,104.85,105.17,104.83,105.01,4866.0,94.8031,95.0925,94.785,94.9478,4866.0
2018-04-09 10:20:00,105.07,105.09,104.97,105.09,3900.0,95.002,95.0201,94.9116,95.0201,3900.0
2018-04-09 10:25:00,105.17,105.25,105.17,105.2,2412.0,95.0925,95.1648,95.0925,95.1196,2412.0
2018-04-09 10:30:00,105.36,105.46,105.34,105.34,3039.0,95.2643,95.3547,95.2462,95.2462,3039.0
2018-04-09 10:35:00,105.34,105.4,105.16,105.18,6009.0,95.2462,95.3004,95.0834,95.1015,6009.0
2018-04-09 10:40:00,105.15,105.18,105.06,105.1,2200.0,95.0744,95.1015,94.993,95.0292,2200.0
2018-04-09 10:45:00,105.12,105.14,104.93,105.02,5599.0,95.0472,95.0653,94.8755,94.9568,5599.0
2018-04-09 10:50:00,105.1,105.1,105.01,105.01,4152.0,95.0292,95.0292,94.9478,94.9478,4152.0
2018-04-09 10:55:00,105.04,105.04,104.99,105.0,3000.0,94.9749,94.9749,94.9297,94.9387,3000.0
2018-04-09 11:00:00,105.06,105.06,104.92,105.06,4601.0,94.993,94.993,94.8664,94.993,4601.0
2018-04-09 11:05:00,105.03,105.06,104.97,105.0,5256.0,94.9659,94.993,94.9116,94.9387,5256.0
2018-04-09 11:10:00,105.06,105.06,105.01,105.06,5800.0,94.993,94.993,94.9478,94.993,5800.0
2018-04-09 11:15:00,105.06,105.2,105.04,105.19,19183.0,94.993,95.1196,94.9749,95.1105,19183.0
2018-04-09 11:20:00,105.17,105.2,105.13,105.14,7276.0,95.0925,95.1196,95.0563,95.0653,7276.0
2018-04-09 11:25:00,105.17,105.17,105.09,105.14,4187.0,95.0925,95.0925,95.0201,95.0653,4187.0
2018-04-09 11:30:00,105.14,105.19,105.11,105.13,11390.0,95.0653,95.1105,95.0382,95.0563,11390.0
2018-04-09 11:35:00,105.13,105.16,105.1,105.1,8901.0,95.0563,95.0834,95.0292,95.0292,8901.0
2018-04-09 11:40:00,105.11,105.13,105.09,105.12,5841.0,95.0382,95.0563,95.0201,95.0472,5841.0
2018-04-09 11:45:00,105.12,105.2,105.1,105.12,12105.0,95.0472,95.1196,95.0292,95.0472,12105.0
2018-04-09 11:50:00,105.14,105.15,105.1,105.13,12830.0,95.0653,95.0744,95.0292,95.0563,12830.0
2018-04-09 11:55:00,105.13,105.21,105.07,105.21,9836.0,95.0563,95.1286,95.002,95.1286,9836.0
2018-04-09 12:00:00,105.2,105.21,105.09,105.14,22510.0,95.1196,95.1286,95.0201,95.0653,22510.0
2018-04-09 12:05:00,105.15,105.52,105.11,105.51,11544.0,95.0744,95.4089,95.0382,95.3999,11544.0
2018-04-09 12:10:00,105.5,105.53,105.22,105.29,10545.0,95.3908,95.418,95.1377,95.201,10545.0
2018-04-09 12:15:00,105.34,105.35,105.2,105.25,6137.0,95.2462,95.2552,95.1196,95.1648,6137.0
2018-04-09 12:20:00,105.26,105.3,105.2,105.29,3283.0,95.1738,95.21,95.1196,95.201,3283.0
2018-04-09 12:25:00,105.29,105.43,105.29,105.41,3008.0,95.201,95.3275,95.201,95.3095,3008.0
2018-04-09 12:30:00,105.43,105.45,105.32,105.32,4255.0,95.3275,95.3456,95.2281,95.2281,4255.0
2018-04-09 12:35:00,105.28,105.39,105.22,105.22,5380.0,95.1919,95.2914,95.1377,95.1377,5380.0
2018-04-09 12:40:00,105.22,105.29,105.22,105.24,1500.0,95.1377,95.201,95.1377,95.1557,1500.0
2018-04-09 12:45:00,105.23,105.35,105.23,105.26,4080.0,95.1467,95.2552,95.1467,95.1738,4080.0
2018-04-09 12:50:00,105.3,105.32,105.19,105.24,13746.0,95.21,95.2281,95.1105,95.1557,13746.0
2018-04-09 12:55:00,105.28,105.28,105.14,105.26,7363.0,95.1919,95.1919,95.0653,95.1738,7363.0
2018-04-09 13:00:00,105.31,105.33,105.24,105.24,16321.0,95.219,95.2371,95.1557,95.1557,16321.0
2018-04-09 13:05:00,105.28,105.32,105.23,105.26,67649.0,95.1919,95.2281,95.1467,95.1738,67649.0
2018-04-09 13:10:00,105.27,105.39,105.24,105.38,20572.0,95.1829,95.2914,95.1557,95.2823,20572.0
2018-04-09 13:15:00,105.39,105.41,105.32,105.38,5006.0,95.2914,95.3095,95.2281,95.2823,5006.0
2018-04-09 13:20:00,105.38,105.38,105.27,105.3,6311.0,95.2823,95.2823,95.1829,95.21,6311.0
2018-04-09 13:25:00,105.32,105.42,105.31,105.38,4900.0,95.2281,95.3185,95.219,95.2823,4900.0
2018-04-09 13:30:00,105.38,105.53,105.38,105.53,2700.0,95.2823,95.418,95.2823,95.418,2700.0
2018-04-09 13:35:00,105.57,105.61,105.54,105.61,4426.0,95.4541,95.4903,95.427,95.4903,4426.0
2018-04-09 13:40:00,105.56,105.68,105.56,105.59,5433.0,95.4451,95.5536,95.4451,95.4722,5433.0
2018-04-09 13:45:00,105.63,105.7,105.61,105.67,6378.0,95.5084,95.5717,95.4903,95.5445,6378.0
2018-04-09 13:50:00,105.69,105.74,105.62,105.71,17036.0,95.5626,95.6078,95.4993,95.5807,17036.0
2018-04-09 13:55:00,105.73,105.77,105.67,105.72,3603.0,95.5988,95.635,95.5445,95.5898,3603.0
2018-04-09 14:00:00,105.73,105.76,105.67,105.67,4302.0,95.5988,95.6259,95.5445,95.5445,4302.0
2018-04-09 14:05:00,105.66,105.66,105.45,105.48,6011.0,95.5355,95.5355,95.3456,95.3728,6011.0
2018-04-09 14:10:00,105.46,105.55,105.42,105.55,4011.0,95.3547,95.436,95.3185,95.436,4011.0
2018-04-09 14:15:00,105.53,105.55,105.48,105.53,3721.0,95.418,95.436,95.3728,95.418,3721.0
2018-04-09 14:20:00,105.52,105.52,105.35,105.41,2522.0,95.4089,95.4089,95.2552,95.3095,2522.0
2018-04-09 14:25:00,105.38,105.41,105.34,105.35,4653.0,95.2823,95.3095,95.2462,95.2552,4653.0
2018-04-09 14:30:00,105.36,105.39,105.29,105.35,5647.0,95.2643,95.2914,95.201,95.2552,5647.0
2018-04-09 14:35:00,105.36,105.37,105.28,105.36,7323.0,95.2643,95.2733,95.1919,95.2643,7323.0
2018-04-09 14:40:00,105.37,105.37,105.26,105.32,13566.0,95.2733,95.2733,95.1738,95.2281,13566.0
2018-04-09 14:45:00,105.32,105.39,105.31,105.33,5771.0,95.2281,95.2914,95.219,95.2371,5771.0
2018-04-09 14:50:00,105.34,105.38,105.31,105.33,5948.0,95.2462,95.2823,95.219,95.2371,5948.0
2018-04-09 14:55:00,105.34,105.37,105.22,105.25,5736.0,95.2462,95.2733,95.1377,95.1648,5736.0
2018-04-09 15:00:00,105.25,105.41,105.23,105.4,9032.0,95.1648,95.3095,95.1467,95.3004,9032.0
2018-04-09 15:05:00,105.39,105.4,105.35,105.35,16428.0,95.2914,95.3004,95.2552,95.2552,16428.0
2018-04-09 15:10:00,105.39,105.41,105.32,105.38,29152.0,95.2914,95.3095,95.2281,95.2823,29152.0
2018-04-09 15:15:00,105.36,105.36,105.25,105.25,37271.0,95.2643,95.2643,95.1648,95.1648,37271.0
2018-04-09 15:20:00,105.26,105.26,105.01,105.07,54739.0,95.1738,95.1738,94.9478,95.002,54739.0
2018-04-09 15:25:00,105.05,105.16,105.04,105.16,6442.0,94.984,95.0834,94.9749,95.0834,6442.0
2018-04-09 15:30:00,105.12,105.17,104.94,104.95,11989.0,95.0472,95.0925,94.8845,94.8935,11989.0
2018-04-09 15:35:00,104.95,105.03,104.9,104.91,8871.0,94.8935,94.9659,94.8483,94.8574,8871.0
2018-04-09 15:40:00,104.92,104.94,104.8,104.93,9869.0,94.8664,94.8845,94.7579,94.8755,9869.0
2018-04-09 15:45:00,104.95,105.07,104.81,104.82,16300.0,94.8935,95.002,94.767,94.776,16300.0
2018-04-09 15:50:00,104.82,104.93,104.75,104.92,22951.0,94.776,94.8755,94.7127,94.8664,22951.0
2018-04-09 15:55:00,104.91,104.93,104.55,104.71,50454.0,94.8574,94.8755,94.5319,94.6765,50454.0
2018-04-10 09:30:00,106.01,106.67,106.01,106.04,13604.0,95.852,96.4487,95.852,95.8791,13604.0
2018-04-10 09:35:00,106.2,106.34,106.01,106.04,2650.0,96.0238,96.1503,95.852,95.8791,2650.0
2018-04-10 09:40:00,105.98,106.11,105.77,105.94,4700.0,95.8248,95.9424,95.635,95.7887,4700.0
2018-04-10 09:45:00,105.88,106.36,105.88,106.36,71023.0,95.7344,96.1684,95.7344,96.1684,71023.0
2018-04-10 09:50:00,106.38,106.52,106.32,106.35,8491.0,96.1865,96.3131,96.1323,96.1594,8491.0
2018-04-10 09:55:00,106.41,106.49,106.31,106.31,3454.0,96.2136,96.286,96.1232,96.1232,3454.0
2018-04-10 10:00:00,106.41,106.45,106.29,106.36,3812.0,96.2136,96.2498,96.1051,96.1684,3812.0
2018-04-10 10:05:00,106.33,106.33,106.16,106.16,5026.0,96.1413,96.1413,95.9876,95.9876,5026.0
2018-04-10 10:10:00,106.17,106.39,106.15,106.39,3200.0,95.9966,96.1956,95.9786,96.1956,3200.0
2018-04-10 10:15:00,106.41,106.43,106.3,106.34,4688.0,96.2136,96.2317,96.1142,96.1503,4688.0
2018-04-10 10:20:00,106.33,106.5,106.2,106.45,4805.0,96.1413,96.295,96.0238,96.2498,4805.0
2018-04-10 10:25:00,106.5,106.58,106.4,106.52,6663.0,96.295,96.3673,96.2046,96.3131,6663.0
2018-04-10 10:30:00,106.53,106.78,106.53,106.78,6210.0,96.3221,96.5482,96.3221,96.5482,6210.0
2018-04-10 10:35:00,106.79,106.81,106.69,106.78,3700.0,96.5572,96.5753,96.4668,96.5482,3700.0
2018-04-10 10:40:00,106.79,106.86,106.74,106.82,4216.0,96.5572,96.6205,96.512,96.5844,4216.0
2018-04-10 10:45:00,106.82,106.82,106.72,106.77,3214.0,96.5844,96.5844,96.4939,96.5391,3214.0
2018-04-10 10:50:00,106.76,106.82,106.73,106.82,3111.0,96.5301,96.5844,96.503,96.5844,3111.0
2018-04-10 10:55:00,106.79,106.79,106.7,106.76,3699.0,96.5572,96.5572,96.4759,96.5301,3699.0
2018-04-10 11:00:00,106.79,106.81,106.77,106.78,2613.0,96.5572,96.5753,96.5391,96.5482,2613.0
2018-04-10 11:05:00,106.76,106.79,106.71,106.77,4010.0,96.5301,96.5572,96.4849,96.5391,4010.0
2018-04-10 11:10:00,106.78,106.93,106.76,106.93,12730.0,96.5482,96.6838,96.5301,96.6838,12730.0
2018-04-10 11:15:00,106.93,106.95,106.87,106.92,5539.0,96.6838,96.7019,96.6296,96.6748,5539.0
2018-04-10 11:20:00,106.91,106.97,106.91,106.97,2600.0,96.6657,96.72,96.6657,96.72,2600.0
2018-04-10 11:25:00,107.0,107.06,106.95,106.97,7838.0,96.7471,96.8014,96.7019,96.72,7838.0
2018-04-10 11:30:00,106.98,107.09,106.97,107.05,4500.0,96.729,96.8285,96.72,96.7923,4500.0
2018-04-10 11:35:00,107.08,107.08,106.99,107.08,3562.0,96.8194,96.8194,96.7381,96.8194,3562.0
2018-04-10 11:40:00,107.11,107.17,106.79,106.8,7548.0,96.8466,96.9008,96.5572,96.5663,7548.0
2018-04-10 11:45:00,106.83,106.84,106.58,106.81,13752.0,96.5934,96.6024,96.3673,96.5753,13752.0
2018-04-10 11:50:00,106.83,107.07,106.83,107.02,5307.0,96.5934,96.8104,96.5934,96.7652,5307.0
2018-04-10 11:55:00,107.06,107.14,107.05,107.11,2275.0,96.8014,96.8737,96.7923,96.8466,2275.0
2018-04-10 12:00:00,107.14,107.15,106.88,106.93,4624.0,96.8737,96.8827,96.6386,96.6838,4624.0
2018-04-10 12:05:00,107.0,107.01,106.94,107.01,1000.0,96.7471,96.7561,96.6929,96.7561,1000.0
2018-04-10 12:10:00,106.99,107.02,106.89,106.94,2818.0,96.7381,96.7652,96.6476,96.6929,2818.0
2018-04-10 12:15:00,106.91,106.93,106.83,106.88,3211.0,96.6657,96.6838,96.5934,96.6386,3211.0
2018-04-10 12:20:00,106.86,106.92,106.81,106.84,3419.0,96.6205,96.6748,96.5753,96.6024,3419.0
2018-04-10 12:25:00,106.82,106.82,106.46,106.64,11071.0,96.5844,96.5844,96.2588,96.4216,11071.0
2018-04-10 12:30:00,106.59,106.85,106.56,106.8,5391.0,96.3764,96.6115,96.3493,96.5663,5391.0
2018-04-10 12:35:00,106.85,106.9,106.7,106.87,3292.0,96.6115,96.6567,96.4759,96.6296,3292.0
2018-04-10 12:40:00,106.88,106.88,106.76,106.84,3100.0,96.6386,96.6386,96.5301,96.6024,3100.0
2018-04-10 12:45:00,106.84,106.9,106.68,106.9,4504.0,96.6024,96.6567,96.4578,96.6567,4504.0
2018-04-10 12:50:00,106.91,106.91,106.82,106.85,2200.0,96.6657,96.6657,96.5844,96.6115,2200.0
2018-04-10 12:55:00,106.91,106.96,106.76,106.86,4263.0,96.6657,96.7109,96.5301,96.6205,4263.0
2018-04-10 13:00:00,106.86,106.98,106.82,106.96,5380.0,96.6205,96.729,96.5844,96.7109,5380.0
2018-04-10 13:05:00,106.94,107.05,106.89,107.01,4646.0,96.6929,96.7923,96.6476,96.7561,4646.0
2018-04-10 13:10:00,107.04,107.14,107.01,107.1,1900.0,96.7833,96.8737,96.7561,96.8375,1900.0
2018-04-10 13:15:00,107.14,107.17,107.05,107.09,3400.0,96.8737,96.9008,96.7923,96.8285,3400.0
2018-04-10 13:20:00,107.12,107.15,107.08,107.12,3751.0,96.8556,96.8827,96.8194,96.8556,3751.0
2018-04-10 13:25:00,107.1,107.15,107.07,107.09,2200.0,96.8375,96.8827,96.8104,96.8285,2200.0
2018-04-10 13:30:00,107.09,107.19,107.0,107.19,3070.0,96.8285,96.9189,96.7471,96.9189,3070.0
2018-04-10 13:35:00,107.14,107.18,107.13,107.17,2000.0,96.8737,96.9099,96.8646,96.9008,2000.0
2018-04-10 13:40:00,107.14,107.14,106.99,106.99,5650.0,96.8737,96.8737,96.7381,96.7381,5650.0
2018-04-10 13:45:00,107.0,107.0,106.87,106.98,3009.0,96.7471,96.7471,96.6296,96.729,3009.0
2018-04-10 13:50:00,107.0,107.12,106.94,107.11,6654.0,96.7471,96.8556,96.6929,96.8466,6654.0
2018-04-10 13:55:00,107.11,107.2,107.11,107.11,3240.0,96.8466,96.9279,96.8466,96.8466,3240.0
2018-04-10 14:00:00,107.15,107.26,107.09,107.26,7440.0,96.8827,96.9822,96.8285,96.9822,7440.0
2018-04-10 14:05:00,107.23,107.39,107.21,107.35,5580.0,96.9551,97.0997,96.937,97.0636,5580.0
2018-04-10 14:10:00,107.39,107.44,107.32,107.32,6354.0,97.0997,97.1449,97.0364,97.0364,6354.0
2018-04-10 14:15:00,107.33,107.43,107.32,107.34,5323.0,97.0455,97.1359,97.0364,97.0545,5323.0
2018-04-10 14:20:00,107.32,107.46,107.32,107.43,4264.0,97.0364,97.163,97.0364,97.1359,4264.0
2018-04-10 14:25:00,107.44,107.47,107.32,107.36,5114.0,97.1449,97.1721,97.0364,97.0726,5114.0
2018-04-10 14:30:00,107.34,107.45,107.34,107.4,4336.0,97.0545,97.154,97.0545,97.1088,4336.0
2018-04-10 14:35:00,107.42,107.42,107.23,107.33,8294.0,97.1269,97.1269,96.9551,97.0455,8294.0
2018-04-10 14:40:00,107.34,107.38,107.15,107.38,7302.0,97.0545,97.0907,96.8827,97.0907,7302.0
2018-04-10 14:45:00,107.36,107.55,107.35,107.42,11707.0,97.0726,97.2444,97.0636,97.1269,11707.0
2018-04-10 14:50:00,107.41,107.52,107.34,107.49,7809.0,97.1178,97.2173,97.0545,97.1902,7809.0
2018-04-10 14:55:00,107.53,107.63,107.47,107.63,6240.0,97.2263,97.3167,97.1721,97.3167,6240.0
2018-04-10 15:00:00,107.63,107.64,107.47,107.47,5700.0,97.3167,97.3258,97.1721,97.1721,5700.0
2018-04-10 15:05:00,107.48,107.7,107.47,107.66,6041.0,97.1811,97.38,97.1721,97.3439,6041.0
2018-04-10 15:10:00,107.68,107.72,107.63,107.71,6553.0,97.3619,97.3981,97.3167,97.3891,6553.0
2018-04-10 15:15:00,107.68,107.77,107.63,107.73,6962.0,97.3619,97.4433,97.3167,97.4072,6962.0
2018-04-10 15:20:00,107.76,107.8,107.55,107.57,7051.0,97.4343,97.4704,97.2444,97.2625,7051.0
2018-04-10 15:25:00,107.57,107.68,107.49,107.68,6922.0,97.2625,97.3619,97.1902,97.3619,6922.0
2018-04-10 15:30:00,107.66,107.68,107.5,107.51,8466.0,97.3439,97.3619,97.1992,97.2082,8466.0
2018-04-10 15:35:00,107.53,107.58,107.45,107.58,11280.0,97.2263,97.2715,97.154,97.2715,11280.0
2018-04-10 15:40:00,107.58,107.64,107.54,107.58,10505.0,97.2715,97.3258,97.2354,97.2715,10505.0
2018-04-10 15:45:00,107.6,107.7,107.56,107.64,37959.0,97.2896,97.38,97.2534,97.3258,37959.0
2018-04-10 15:50:00,107.65,107.73,107.61,107.62,39985.0,97.3348,97.4072,97.2987,97.3077,39985.0
2018-04-10 15:55:00,107.62,107.63,107.5,107.57,51145.0,97.3077,97.3167,97.1992,97.2625,51145.0
2018-04-11 09:30:00,106.95,107.42,106.93,106.93,20936.0,96.7019,97.1269,96.6838,96.6838,20936.0
2018-04-11 09:35:00,106.89,106.89,106.63,106.66,1345.0,96.6476,96.6476,96.4126,96.4397,1345.0
2018-04-11 09:40:00,106.61,106.69,106.42,106.69,9936.0,96.3945,96.4668,96.2227,96.4668,9936.0
2018-04-11 09:45:00,106.71,106.98,106.68,106.98,5058.0,96.4849,96.729,96.4578,96.729,5058.0
2018-04-11 09:50:00,106.93,107.05,106.89,106.99,5207.0,96.6838,96.7923,96.6476,96.7381,5207.0
2018-04-11 09:55:00,107.04,107.32,107.04,107.32,2563.0,96.7833,97.0364,96.7833,97.0364,2563.0
2018-04-11 10:00:00,107.26,107.27,107.06,107.09,3491.0,96.9822,96.9912,96.8014,96.8285,3491.0
2018-04-11 10:05:00,107.04,107.06,106.96,107.01,3280.0,96.7833,96.8014,96.7109,96.7561,3280.0
2018-04-11 10:10:00,107.01,107.06,107.0,107.01,1664.0,96.7561,96.8014,96.7471,96.7561,1664.0
2018-04-11 10:15:00,107.0,107.07,106.98,107.07,1603.0,96.7471,96.8104,96.729,96.8104,1603.0
2018-04-11 10:20:00,107.11,107.31,107.05,107.31,1365.0,96.8466,97.0274,96.7923,97.0274,1365.0
2018-04-11 10:25:00,107.24,107.42,107.22,107.35,2468.0,96.9641,97.1269,96.946,97.0636,2468.0
2018-04-11 10:30:00,107.35,107.54,107.35,107.47,3123.0,97.0636,97.2354,97.0636,97.1721,3123.0
2018-04-11 10:35:00,107.48,107.58,107.43,107.56,4400.0,97.1811,97.2715,97.1359,97.2534,4400.0
2018-04-11 10:40:00,107.57,107.69,107.48,107.68,5567.0,97.2625,97.371,97.1811,97.3619,5567.0
2018-04-11 10:45:00,107.67,107.7,107.57,107.63,6564.0,97.3529,97.38,97.2625,97.3167,6564.0
2018-04-11 10:50:00,107.62,107.69,107.53,107.55,6800.0,97.3077,97.371,97.2263,97.2444,6800.0
2018-04-11 10:55:00,107.51,107.54,107.41,107.41,4004.0,97.2082,97.2354,97.1178,97.1178,4004.0
2018-04-11 11:00:00,107.34,107.34,107.17,107.28,3790.0,97.0545,97.0545,96.9008,97.0003,3790.0
2018-04-11 11:05:00,107.27,107.39,107.27,107.36,1886.0,96.9912,97.0997,96.9912,97.0726,1886.0
2018-04-11 11:10:00,107.35,107.37,107.3,107.37,2118.0,97.0636,97.0816,97.0184,97.0816,2118.0
2018-04-11 11:15:00,107.46,107.57,107.46,107.57,6926.0,97.163,97.2625,97.163,97.2625,6926.0
2018-04-11 11:20:00,107.52,107.58,107.47,107.58,2845.0,97.2173,97.2715,97.1721,97.2715,2845.0
2018-04-11 11:25:00,107.61,107.7,107.59,107.69,3135.0,97.2987,97.38,97.2806,97.371,3135.0
2018-04-11 11:30:00,107.67,107.85,107.66,107.85,5966.0,97.3529,97.5157,97.3439,97.5157,5966.0
2018-04-11 11:35:00,107.81,107.83,107.77,107.83,6861.0,97.4795,97.4976,97.4433,97.4976,6861.0
2018-04-11 11:40:00,107.83,107.86,107.81,107.83,4038.0,97.4976,97.5247,97.4795,97.4976,4038.0
2018-04-11 11:45:00,107.84,107.85,107.79,107.84,1686.0,97.5066,97.5157,97.4614,97.5066,1686.0
2018-04-11 11:50:00,107.82,108.1,107.82,108.06,13029.0,97.4885,97.7417,97.4885,97.7055,13029.0
2018-04-11 11:55:00,108.07,108.07,107.89,107.91,3500.0,97.7146,97.7146,97.5518,97.5699,3500.0
2018-04-11 12:00:00,107.81,107.96,107.8,107.96,3786.0,97.4795,97.6151,97.4704,97.6151,3786.0
2018-04-11 12:05:00,107.93,108.18,107.92,108.12,7391.0,97.588,97.814,97.5789,97.7598,7391.0
2018-04-11 12:10:00,108.09,108.21,108.08,108.09,3255.0,97.7327,97.8412,97.7236,97.7327,3255.0
2018-04-11 12:15:00,108.1,108.2,108.01,108.03,3996.0,97.7417,97.8321,97.6603,97.6784,3996.0
2018-04-11 12:20:00,108.05,108.14,108.02,108.11,1800.0,97.6965,97.7779,97.6694,97.7507,1800.0
2018-04-11 12:25:00,108.08,108.11,108.02,108.1,1800.0,97.7236,97.7507,97.6694,97.7417,1800.0
2018-04-11 12:30:00,108.06,108.1,108.03,108.06,2533.0,97.7055,97.7417,97.6784,97.7055,2533.0
2018-04-11 12:35:00,108.07,108.07,108.0,108.05,6014.0,97.7146,97.7146,97.6513,97.6965,6014.0
2018-04-11 12:40:00,108.05,108.17,108.05,108.12,1500.0,97.6965,97.805,97.6965,97.7598,1500.0
2018-04-11 12:45:00,108.1,108.14,108.02,108.02,4411.0,97.7417,97.7779,97.6694,97.6694,4411.0
2018-04-11 12:50:00,108.03,108.05,107.96,108.04,7546.0,97.6784,97.6965,97.6151,97.6874,7546.0
2018-04-11 12:55:00,108.07,108.19,108.06,108.19,2905.0,97.7146,97.8231,97.7055,97.8231,2905.0
2018-04-11 13:00:00,108.16,108.22,108.13,108.2,4102.0,97.796,97.8502,97.7688,97.8321,4102.0
2018-04-11 13:05:00,108.18,108.27,108.16,108.26,12600.0,97.814,97.8954,97.796,97.8864,12600.0
2018-04-11 13:10:00,108.22,108.22,107.98,108.01,3662.0,97.8502,97.8502,97.6332,97.6603,3662.0
2018-04-11 13:15:00,108.04,108.2,108.04,108.17,2979.0,97.6874,97.8321,97.6874,97.805,2979.0
2018-04-11 13:20:00,108.18,108.2,108.13,108.14,2081.0,97.814,97.8321,97.7688,97.7779,2081.0
2018-04-11 13:25:00,108.12,108.18,108.07,108.14,5757.0,97.7598,97.814,97.7146,97.7779,5757.0
2018-04-11 13:30:00,108.13,108.22,107.97,108.2,9884.0,97.7688,97.8502,97.6242,97.8321,9884.0
2018-04-11 13:35:00,108.17,108.2,108.15,108.19,1792.0,97.805,97.8321,97.7869,97.8231,1792.0
2018-04-11 13:40:00,108.15,108.17,108.11,108.13,3753.0,97.7869,97.805,97.7507,97.7688,3753.0
2018-04-11 13:45:00,108.13,108.16,108.08,108.16,3361.0,97.7688,97.796,97.7236,97.796,3361.0
2018-04-11 13:50:00,108.18,108.2,108.13,108.13,2603.0,97.814,97.8321,97.7688,97.7688,2603.0
2018-04-11 13:55:00,108.15,108.2,108.15,108.19,1903.0,97.7869,97.8321,97.7869,97.8231,1903.0
2018-04-11 14:00:00,108.2,108.23,108.15,108.19,4119.0,97.8321,97.8592,97.7869,97.8231,4119.0
2018-04-11 14:05:00,108.14,108.14,107.79,107.79,3615.0,97.7779,97.7779,97.4614,97.4614,3615.0
2018-04-11 14:10:00,107.82,107.88,107.8,107.87,2828.0,97.4885,97.5428,97.4704,97.5337,2828.0
2018-04-11 14:15:00,107.86,108.03,107.86,108.02,3711.0,97.5247,97.6784,97.5247,97.6694,3711.0
2018-04-11 14:20:00,108.01,108.08,108.0,108.08,1971.0,97.6603,97.7236,97.6513,97.7236,1971.0
2018-04-11 14:25:00,108.06,108.06,107.96,107.96,2875.0,97.7055,97.7055,97.6151,97.6151,2875.0
2018-04-11 14:30:00,107.95,108.06,107.95,108.04,1925.0,97.6061,97.7055,97.6061,97.6874,1925.0
2018-04-11 14:35:00,108.0,108.0,107.92,107.92,3272.0,97.6513,97.6513,97.5789,97.5789,3272.0
2018-04-11 14:40:00,107.96,108.02,107.84,107.87,2400.0,97.6151,97.6694,97.5066,97.5337,2400.0
2018-04-11 14:45:00,107.81,107.82,107.76,107.8,2599.0,97.4795,97.4885,97.4343,97.4704,2599.0
2018-04-11 14:50:00,107.77,107.77,107.67,107.71,2127.0,97.4433,97.4433,97.3529,97.3891,2127.0
2018-04-11 14:55:00,107.72,107.82,107.72,107.77,2905.0,97.3981,97.4885,97.3981,97.4433,2905.0
2018-04-11 15:00:00,107.78,107.84,107.78,107.79,2521.0,97.4524,97.5066,97.4524,97.4614,2521.0
2018-04-11 15:05:00,107.79,107.81,107.55,107.55,4100.0,97.4614,97.4795,97.2444,97.2444,4100.0
2018-04-11 15:10:00,107.56,107.61,107.5,107.53,4189.0,97.2534,97.2987,97.1992,97.2263,4189.0
2018-04-11 15:15:00,107.52,107.55,107.43,107.49,9939.0,97.2173,97.2444,97.1359,97.1902,9939.0
2018-04-11 15:20:00,107.51,107.53,107.47,107.51,6775.0,97.2082,97.2263,97.1721,97.2082,6775.0
2018-04-11 15:25:00,107.51,107.58,107.51,107.56,10419.0,97.2082,97.2715,97.2082,97.2534,10419.0
2018-04-11 15:30:00,107.55,107.69,107.55,107.69,10433.0,97.2444,97.371,97.2444,97.371,10433.0
2018-04-11 15:35:00,107.7,107.71,107.66,107.71,7143.0,97.38,97.3891,97.3439,97.3891,7143.0
2018-04-11 15:40:00,107.7,107.77,107.7,107.75,13818.0,97.38,97.4433,97.38,97.4252,13818.0
2018-04-11 15:45:00,107.76,107.8,107.72,107.74,20669.0,97.4343,97.4704,97.3981,97.4162,20669.0
2018-04-11 15:50:00,107.71,107.72,107.64,107.64,21511.0,97.3891,97.3981,97.3258,97.3258,21511.0
2018-04-11 15:55:00,107.64,107.72,107.55,107.63,44206.0,97.3258,97.3981,97.2444,97.3167,44206.0
2018-04-12 09:30:00,108.24,108.24,107.68,108.02,10106.0,97.8683,97.8683,97.3619,97.6694,10106.0
2018-04-12 09:35:00,107.82,108.12,107.82,107.86,3911.0,97.4885,97.7598,97.4885,97.5247,3911.0
2018-04-12 09:40:00,107.88,107.93,107.8,107.93,3704.0,97.5428,97.588,97.4704,97.588,3704.0
2018-04-12 09:45:00,107.93,108.1,107.92,108.02,8100.0,97.588,97.7417,97.5789,97.6694,8100.0
2018-04-12 09:50:00,108.07,108.3,108.07,108.28,3600.0,97.7146,97.9225,97.7146,97.9045,3600.0
2018-04-12 09:55:00,108.26,108.46,108.21,108.41,6204.0,97.8864,98.0672,97.8412,98.022,6204.0
2018-04-12 10:00:00,108.42,108.53,108.41,108.5,12063.0,98.031,98.1305,98.022,98.1034,12063.0
2018-04-12 10:05:00,108.49,108.56,108.47,108.56,12760.0,98.0943,98.1576,98.0762,98.1576,12760.0
2018-04-12 10:10:00,108.56,108.65,108.55,108.57,10002.0,98.1576,98.239,98.1486,98.1667,10002.0
2018-04-12 10:15:00,108.55,108.75,108.55,108.75,2605.0,98.1486,98.3294,98.1486,98.3294,2605.0
2018-04-12 10:20:00,108.76,108.89,108.76,108.87,4900.0,98.3385,98.456,98.3385,98.4379,4900.0
2018-04-12 10:25:00,108.85,108.95,108.84,108.92,6516.0,98.4198,98.5103,98.4108,98.4831,6516.0
2018-04-12 10:30:00,108.89,108.9,108.87,108.88,7500.0,98.456,98.465,98.4379,98.447,7500.0
2018-04-12 10:35:00,108.88,108.88,108.63,108.66,7440.0,98.447,98.447,98.2209,98.248,7440.0
2018-04-12 10:40:00,108.66,108.67,108.5,108.63,6108.0,98.248,98.2571,98.1034,98.2209,6108.0
2018-04-12 10:45:00,108.63,108.63,108.38,108.47,2700.0,98.2209,98.2209,97.9949,98.0762,2700.0
2018-04-12 10:50:00,108.46,108.53,108.44,108.45,3000.0,98.0672,98.1305,98.0491,98.0582,3000.0
2018-04-12 10:55:00,108.44,108.45,108.34,108.34,5430.0,98.0491,98.0582,97.9587,97.9587,5430.0
2018-04-12 11:00:00,108.35,108.41,108.34,108.41,2950.0,97.9677,98.022,97.9587,98.022,2950.0
2018-04-12 11:05:00,108.4,108.4,108.28,108.37,1903.0,98.013,98.013,97.9045,97.9858,1903.0
2018-04-12 11:10:00,108.37,108.41,108.24,108.25,3469.0,97.9858,98.022,97.8683,97.8773,3469.0
2018-04-12 11:15:00,108.22,108.36,108.22,108.36,4809.0,97.8502,97.9768,97.8502,97.9768,4809.0
2018-04-12 11:20:00,108.34,108.36,108.27,108.35,3805.0,97.9587,97.9768,97.8954,97.9677,3805.0
2018-04-12 11:25:00,108.35,108.44,108.35,108.35,2739.0,97.9677,98.0491,97.9677,97.9677,2739.0
2018-04-12 11:30:00,108.34,108.41,108.29,108.29,2605.0,97.9587,98.022,97.9135,97.9135,2605.0
2018-04-12 11:35:00,108.27,108.36,108.27,108.36,3260.0,97.8954,97.9768,97.8954,97.9768,3260.0
2018-04-12 11:40:00,108.36,108.43,108.36,108.42,3221.0,97.9768,98.0401,97.9768,98.031,3221.0
2018-04-12 11:45:00,108.44,108.44,108.13,108.13,2331.0,98.0491,98.0491,97.7688,97.7688,2331.0
2018-04-12 11:50:00,108.22,108.24,108.14,108.18,3500.0,97.8502,97.8683,97.7779,97.814,3500.0
2018-04-12 11:55:00,108.15,108.43,108.15,108.42,2700.0,97.7869,98.0401,97.7869,98.031,2700.0
2018-04-12 12:00:00,108.43,108.52,108.37,108.37,2720.0,98.0401,98.1215,97.9858,97.9858,2720.0
2018-04-12 12:05:00,108.42,108.5,108.4,108.48,6971.0,98.031,98.1034,98.013,98.0853,6971.0
2018-04-12 12:10:00,108.51,108.56,108.48,108.48,1007.0,98.1124,98.1576,98.0853,98.0853,1007.0
2018-04-12 12:15:00,108.49,108.6,108.45,108.53,5675.0,98.0943,98.1938,98.0582,98.1305,5675.0
2018-04-12 12:20:00,108.56,108.56,108.44,108.48,3872.0,98.1576,98.1576,98.0491,98.0853,3872.0
2018-04-12 12:25:00,108.49,108.52,108.48,108.48,617.0,98.0943,98.1215,98.0853,98.0853,617.0
2018-04-12 12:30:00,108.53,108.57,108.5,108.57,2200.0,98.1305,98.1667,98.1034,98.1667,2200.0
2018-04-12 12:35:00,108.56,108.57,108.53,108.53,2004.0,98.1576,98.1667,98.1305,98.1305,2004.0
2018-04-12 12:40:00,108.54,108.58,108.54,108.58,1355.0,98.1395,98.1757,98.1395,98.1757,1355.0
2018-04-12 12:45:00,108.6,108.63,108.53,108.63,3557.0,98.1938,98.2209,98.1305,98.2209,3557.0
2018-04-12 12:50:00,108.63,108.65,108.58,108.62,12764.0,98.2209,98.239,98.1757,98.2119,12764.0
2018-04-12 12:55:00,108.61,108.62,108.56,108.62,1400.0,98.2028,98.2119,98.1576,98.2119,1400.0
2018-04-12 13:00:00,108.59,108.59,108.5,108.5,1500.0,98.1847,98.1847,98.1034,98.1034,1500.0
2018-04-12 13:05:00,108.51,108.55,108.42,108.48,5087.0,98.1124,98.1486,98.031,98.0853,5087.0
2018-04-12 13:10:00,108.44,108.5,108.39,108.39,714.0,98.0491,98.1034,98.0039,98.0039,714.0
2018-04-12 13:15:00,108.35,108.41,108.29,108.32,2696.0,97.9677,98.022,97.9135,97.9406,2696.0
2018-04-12 13:20:00,108.39,108.39,108.22,108.3,3300.0,98.0039,98.0039,97.8502,97.9225,3300.0
2018-04-12 13:25:00,108.32,108.34,108.06,108.14,4559.0,97.9406,97.9587,97.7055,97.7779,4559.0
2018-04-12 13:30:00,108.14,108.18,108.08,108.16,4580.0,97.7779,97.814,97.7236,97.796,4580.0
2018-04-12 13:35:00,108.16,108.35,108.16,108.35,2686.0,97.796,97.9677,97.796,97.9677,2686.0
2018-04-12 13:40:00,108.32,108.37,108.26,108.33,2782.0,97.9406,97.9858,97.8864,97.9497,2782.0
2018-04-12 13:45:00,108.3,108.36,108.18,108.24,6173.0,97.9225,97.9768,97.814,97.8683,6173.0
2018-04-12 13:50:00,108.25,108.34,108.23,108.33,2900.0,97.8773,97.9587,97.8592,97.9497,2900.0
2018-04-12 13:55:00,108.33,108.33,108.22,108.29,4084.0,97.9497,97.9497,97.8502,97.9135,4084.0
2018-04-12 14:00:00,108.22,108.33,108.21,108.33,3327.0,97.8502,97.9497,97.8412,97.9497,3327.0
2018-04-12 14:05:00,108.34,108.34,108.27,108.32,2749.0,97.9587,97.9587,97.8954,97.9406,2749.0
2018-04-12 14:10:00,108.37,108.39,108.31,108.36,2774.0,97.9858,98.0039,97.9316,97.9768,2774.0
2018-04-12 14:15:00,108.38,108.49,108.38,108.4,2425.0,97.9949,98.0943,97.9949,98.013,2425.0
2018-04-12 14:20:00,108.38,108.48,108.38,108.48,4513.0,97.9949,98.0853,97.9949,98.0853,4513.0
2018-04-12 14:25:00,108.43,108.45,108.36,108.36,2487.0,98.0401,98.0582,97.9768,97.9768,2487.0
2018-04-12 14:30:00,108.41,108.43,108.35,108.38,3038.0,98.022,98.0401,97.9677,97.9949,3038.0
2018-04-12 14:35:00,108.41,108.41,108.32,108.32,807.0,98.022,98.022,97.9406,97.9406,807.0
2018-04-12 14:40:00,108.32,108.38,108.3,108.36,5108.0,97.9406,97.9949,97.9225,97.9768,5108.0
2018-04-12 14:45:00,108.37,108.41,108.27,108.3,3865.0,97.9858,98.022,97.8954,97.9225,3865.0
2018-04-12 14:50:00,108.31,108.41,108.31,108.36,2492.0,97.9316,98.022,97.9316,97.9768,2492.0
2018-04-12 14:55:00,108.35,108.47,108.33,108.47,3180.0,97.9677,98.0762,97.9497,98.0762,3180.0
2018-04-12 15:00:00,108.47,108.52,108.46,108.47,2900.0,98.0762,98.1215,98.0672,98.0762,2900.0
2018-04-12 15:05:00,108.42,108.45,108.3,108.3,6071.0,98.031,98.0582,97.9225,97.9225,6071.0
2018-04-12 15:10:00,108.31,108.45,108.31,108.45,4561.0,97.9316,98.0582,97.9316,98.0582,4561.0
2018-04-12 15:15:00,108.45,108.54,108.42,108.52,5480.0,98.0582,98.1395,98.031,98.1215,5480.0
2018-04-12 15:20:00,108.52,108.62,108.49,108.52,5486.0,98.1215,98.2119,98.0943,98.1215,5486.0
2018-04-12 15:25:00,108.54,108.59,108.53,108.53,4937.0,98.1395,98.1847,98.1305,98.1305,4937.0
2018-04-12 15:30:00,108.53,108.56,108.43,108.43,5580.0,98.1305,98.1576,98.0401,98.0401,5580.0
2018-04-12 15:35:00,108.45,108.57,108.44,108.56,6338.0,98.0582,98.1667,98.0491,98.1576,6338.0
2018-04-12 15:40:00,108.53,108.55,108.43,108.44,7164.0,98.1305,98.1486,98.0401,98.0491,7164.0
2018-04-12 15:45:00,108.44,108.47,108.29,108.46,22346.0,98.0491,98.0762,97.9135,98.0672,22346.0
2018-04-12 15:50:00,108.46,108.52,108.43,108.43,20852.0,98.0672,98.1215,98.0401,98.0401,20852.0
2018-04-12 15:55:00,108.45,108.48,108.32,108.35,48726.0,98.0582,98.0853,97.9406,97.9677,48726.0
2018-04-13 09:30:00,108.38,108.58,108.12,108.45,16649.0,97.9949,98.1757,97.7598,98.0582,16649.0
2018-04-13 09:35:00,108.21,108.54,108.21,108.45,2755.0,97.8412,98.1395,97.8412,98.0582,2755.0
2018-04-13 09:40:00,108.49,108.53,108.38,108.38,12149.0,98.0943,98.1305,97.9949,97.9949,12149.0
2018-04-13 09:45:00,108.36,108.39,108.19,108.39,1215.0,97.9768,98.0039,97.8231,98.0039,1215.0
2018-04-13 09:50:00,108.3,108.36,108.23,108.23,1324.0,97.9225,97.9768,97.8592,97.8592,1324.0
2018-04-13 09:55:00,108.22,108.27,108.09,108.27,3540.0,97.8502,97.8954,97.7327,97.8954,3540.0
2018-04-13 10:00:00,108.17,108.25,108.02,108.02,3500.0,97.805,97.8773,97.6694,97.6694,3500.0
2018-04-13 10:05:00,108.07,108.18,108.06,108.06,4873.0,97.7146,97.814,97.7055,97.7055,4873.0
2018-04-13 10:10:00,108.09,108.1,107.96,107.97,3392.0,97.7327,97.7417,97.6151,97.6242,3392.0
2018-04-13 10:15:00,107.97,108.15,107.97,108.13,2900.0,97.6242,97.7869,97.6242,97.7688,2900.0
2018-04-13 10:20:00,108.09,108.09,107.86,107.94,4431.0,97.7327,97.7327,97.5247,97.597,4431.0
2018-04-13 10:25:00,107.89,107.9,107.61,107.62,2435.0,97.5518,97.5609,97.2987,97.3077,2435.0
2018-04-13 10:30:00,107.63,107.69,107.47,107.69,5192.0,97.3167,97.371,97.1721,97.371,5192.0
2018-04-13 10:35:00,107.7,107.72,107.6,107.67,1300.0,97.38,97.3981,97.2896,97.3529,1300.0
2018-04-13 10:40:00,107.59,107.79,107.59,107.74,3877.0,97.2806,97.4614,97.2806,97.4162,3877.0
2018-04-13 10:45:00,107.73,107.86,107.65,107.84,3046.0,97.4072,97.5247,97.3348,97.5066,3046.0
2018-04-13 10:50:00,107.78,107.85,107.78,107.81,1100.0,97.4524,97.5157,97.4524,97.4795,1100.0
2018-04-13 10:55:00,107.83,107.83,107.61,107.62,3228.0,97.4976,97.4976,97.2987,97.3077,3228.0
2018-04-13 11:00:00,107.58,107.58,107.46,107.51,3115.0,97.2715,97.2715,97.163,97.2082,3115.0
2018-04-13 11:05:00,107.53,107.71,107.53,107.68,3660.0,97.2263,97.3891,97.2263,97.3619,3660.0
2018-04-13 11:10:00,107.71,107.77,107.61,107.61,2400.0,97.3891,97.4433,97.2987,97.2987,2400.0
2018-04-13 11:15:00,107.68,107.77,107.66,107.69,2230.0,97.3619,97.4433,97.3439,97.371,2230.0
2018-04-13 11:20:00,107.71,107.84,107.62,107.81,3700.0,97.3891,97.5066,97.3077,97.4795,3700.0
2018-04-13 11:25:00,107.84,107.89,107.82,107.85,2128.0,97.5066,97.5518,97.4885,97.5157,2128.0
2018-04-13 11:30:00,107.92,107.98,107.92,107.93,2354.0,97.5789,97.6332,97.5789,97.588,2354.0
2018-04-13 11:35:00,107.88,107.96,107.82,107.82,1800.0,97.5428,97.6151,97.4885,97.4885,1800.0
2018-04-13 11:40:00,107.78,107.86,107.77,107.86,1705.0,97.4524,97.5247,97.4433,97.5247,1705.0
2018-04-13 11:45:00,107.95,107.98,107.92,107.98,800.0,97.6061,97.6332,97.5789,97.6332,800.0
2018-04-13 11:50:00,107.98,107.98,107.88,107.88,2245.0,97.6332,97.6332,97.5428,97.5428,2245.0
2018-04-13 11:55:00,107.87,108.09,107.87,108.09,1944.0,97.5337,97.7327,97.5337,97.7327,1944.0
2018-04-13 12:00:00,108.07,108.17,108.07,108.1,1250.0,97.7146,97.805,97.7146,97.7417,1250.0
2018-04-13 12:05:00,108.09,108.14,107.98,108.03,1802.0,97.7327,97.7779,97.6332,97.6784,1802.0
2018-04-13 12:10:00,107.96,108.12,107.96,108.1,3906.0,97.6151,97.7598,97.6151,97.7417,3906.0
2018-04-13 12:15:00,108.13,108.15,108.1,108.11,1800.0,97.7688,97.7869,97.7417,97.7507,1800.0
2018-04-13 12:20:00,108.09,108.22,108.09,108.22,900.0,97.7327,97.8502,97.7327,97.8502,900.0
2018-04-13 12:25:00,108.21,108.29,108.14,108.27,1885.0,97.8412,97.9135,97.7779,97.8954,1885.0
2018-04-13 12:30:00,108.23,108.26,108.17,108.17,1700.0,97.8592,97.8864,97.805,97.805,1700.0
2018-04-13 12:35:00,108.16,108.17,108.05,108.11,2917.0,97.796,97.805,97.6965,97.7507,2917.0
2018-04-13 12:40:00,108.13,108.16,108.09,108.09,1000.0,97.7688,97.796,97.7327,97.7327,1000.0
2018-04-13 12:45:00,108.08,108.09,108.03,108.05,4000.0,97.7236,97.7327,97.6784,97.6965,4000.0
2018-04-13 12:50:00,108.07,108.13,108.05,108.07,2686.0,97.7146,97.7688,97.6965,97.7146,2686.0
2018-04-13 12:55:00,108.1,108.13,108.1,108.13,916.0,97.7417,97.7688,97.7417,97.7688,916.0
2018-04-13 13:00:00,108.12,108.15,108.1,108.1,1126.0,97.7598,97.7869,97.7417,97.7417,1126.0
2018-04-13 13:05:00,108.08,108.17,108.08,108.12,1717.0,97.7236,97.805,97.7236,97.7598,1717.0
2018-04-13 13:10:00,108.11,108.15,108.1,108.15,1200.0,97.7507,97.7869,97.7417,97.7869,1200.0
2018-04-13 13:15:00,108.17,108.21,108.16,108.2,1708.0,97.805,97.8412,97.796,97.8321,1708.0
2018-04-13 13:20:00,108.2,108.37,108.2,108.37,2956.0,97.8321,97.9858,97.8321,97.9858,2956.0
2018-04-13 13:25:00,108.4,108.5,108.4,108.43,1400.0,98.013,98.1034,98.013,98.0401,1400.0
2018-04-13 13:30:00,108.44,108.44,108.35,108.41,3088.0,98.0491,98.0491,97.9677,98.022,3088.0
2018-04-13 13:35:00,108.35,108.35,108.29,108.35,904.0,97.9677,97.9677,97.9135,97.9677,904.0
2018-04-13 13:40:00,108.35,108.38,108.33,108.36,3171.0,97.9677,97.9949,97.9497,97.9768,3171.0
2018-04-13 13:45:00,108.33,108.37,108.29,108.33,2464.0,97.9497,97.9858,97.9135,97.9497,2464.0
2018-04-13 13:50:00,108.36,108.38,108.32,108.38,3171.0,97.9768,97.9949,97.9406,97.9949,3171.0
2018-04-13 13:55:00,108.37,108.38,108.25,108.3,2399.0,97.9858,97.9949,97.8773,97.9225,2399.0
2018-04-13 14:00:00,108.3,108.3,108.24,108.26,1300.0,97.9225,97.9225,97.8683,97.8864,1300.0
2018-04-13 14:05:00,108.25,108.32,108.24,108.32,1126.0,97.8773,97.9406,97.8683,97.9406,1126.0
2018-04-13 14:10:00,108.32,108.35,108.31,108.32,4269.0,97.9406,97.9677,97.9316,97.9406,4269.0
2018-04-13 14:15:00,108.3,108.31,108.12,108.14,4576.0,97.9225,97.9316,97.7598,97.7779,4576.0
2018-04-13 14:20:00,108.18,108.2,108.18,108.18,700.0,97.814,97.8321,97.814,97.814,700.0
2018-04-13 14:25:00,108.2,108.21,108.17,108.21,1427.0,97.8321,97.8412,97.805,97.8412,1427.0
2018-04-13 14:30:00,108.18,108.25,108.1,108.19,5439.0,97.814,97.8773,97.7417,97.8231,5439.0
2018-04-13 14:35:00,108.23,108.27,108.13,108.13,2683.0,97.8592,97.8954,97.7688,97.7688,2683.0
2018-04-13 14:40:00,108.09,108.09,107.99,108.05,1600.0,97.7327,97.7327,97.6422,97.6965,1600.0
2018-04-13 14:45:00,108.08,108.08,107.97,107.97,3966.0,97.7236,97.7236,97.6242,97.6242,3966.0
2018-04-13 14:50:00,107.94,107.94,107.84,107.89,4437.0,97.597,97.597,97.5066,97.5518,4437.0
2018-04-13 14:55:00,107.84,107.85,107.76,107.79,2030.0,97.5066,97.5157,97.4343,97.4614,2030.0
2018-04-13 15:00:00,107.79,107.8,107.61,107.61,4698.0,97.4614,97.4704,97.2987,97.2987,4698.0
2018-04-13 15:05:00,107.59,107.73,107.48,107.66,6179.0,97.2806,97.4072,97.1811,97.3439,6179.0
2018-04-13 15:10:00,107.63,107.79,107.63,107.73,2544.0,97.3167,97.4614,97.3167,97.4072,2544.0
2018-04-13 15:15:00,107.73,107.73,107.32,107.32,4700.0,97.4072,97.4072,97.0364,97.0364,4700.0
2018-04-13 15:20:00,107.37,107.46,107.35,107.42,6557.0,97.0816,97.163,97.0636,97.1269,6557.0
2018-04-13 15:25:00,107.39,107.48,107.32,107.48,4994.0,97.0997,97.1811,97.0364,97.1811,4994.0
2018-04-13 15:30:00,107.43,107.55,107.29,107.5,6905.0,97.1359,97.2444,97.0093,97.1992,6905.0
2018-04-13 15:35:00,107.47,107.55,107.44,107.55,5495.0,97.1721,97.2444,97.1449,97.2444,5495.0
2018-04-13 15:40:00,107.58,107.79,107.56,107.74,6231.0,97.2715,97.4614,97.2534,97.4162,6231.0
2018-04-13 15:45:00,107.75,107.79,107.71,107.73,8831.0,97.4252,97.4614,97.3891,97.4072,8831.0
2018-04-13 15:50:00,107.75,107.83,107.74,107.75,14933.0,97.4252,97.4976,97.4162,97.4252,14933.0
2018-04-13 15:55:00,107.78,107.82,107.67,107.71,28455.0,97.4524,97.4885,97.3529,97.3891,28455.0
2018-04-16 09:30:00,107.95,108.39,106.91,107.86,13867.0,97.6061,98.0039,96.6657,97.5247,13867.0
2018-04-16 09:35:00,107.93,108.12,107.92,108.05,2946.0,97.588,97.7598,97.5789,97.6965,2946.0
2018-04-16 09:40:00,108.12,108.16,107.93,107.99,3416.0,97.7598,97.796,97.588,97.6422,3416.0
2018-04-16 09:45:00,108.03,108.1,107.94,107.94,3420.0,97.6784,97.7417,97.597,97.597,3420.0
2018-04-16 09:50:00,107.96,107.97,107.78,107.86,2612.0,97.6151,97.6242,97.4524,97.5247,2612.0
2018-04-16 09:55:00,107.86,107.91,107.81,107.91,9369.0,97.5247,97.5699,97.4795,97.5699,9369.0
2018-04-16 10:00:00,107.9,108.18,107.9,108.18,4920.0,97.5609,97.814,97.5609,97.814,4920.0
2018-04-16 10:05:00,108.2,108.55,108.18,108.47,7419.0,97.8321,98.1486,97.814,98.0762,7419.0
2018-04-16 10:10:00,108.5,108.58,108.4,108.4,4905.0,98.1034,98.1757,98.013,98.013,4905.0
2018-04-16 10:15:00,108.36,108.44,108.28,108.29,3900.0,97.9768,98.0491,97.9045,97.9135,3900.0
2018-04-16 10:20:00,108.3,108.49,108.3,108.49,2700.0,97.9225,98.0943,97.9225,98.0943,2700.0
2018-04-16 10:25:00,108.44,108.51,108.33,108.51,4300.0,98.0491,98.1124,97.9497,98.1124,4300.0
2018-04-16 10:30:00,108.53,108.6,108.48,108.6,11510.0,98.1305,98.1938,98.0853,98.1938,11510.0
2018-04-16 10:35:00,108.58,108.74,108.55,108.74,7037.0,98.1757,98.3204,98.1486,98.3204,7037.0
2018-04-16 10:40:00,108.72,108.75,108.7,108.75,3702.0,98.3023,98.3294,98.2842,98.3294,3702.0
2018-04-16 10:45:00,108.78,108.8,108.6,108.6,5687.0,98.3565,98.3746,98.1938,98.1938,5687.0
2018-04-16 10:50:00,108.54,108.6,108.47,108.58,5757.0,98.1395,98.1938,98.0762,98.1757,5757.0
2018-04-16 10:55:00,108.57,108.65,108.53,108.58,8300.0,98.1667,98.239,98.1305,98.1757,8300.0
2018-04-16 11:00:00,108.59,108.69,108.59,108.62,3601.0,98.1847,98.2752,98.1847,98.2119,3601.0
2018-04-16 11:05:00,108.63,108.68,108.63,108.63,3023.0,98.2209,98.2661,98.2209,98.2209,3023.0
2018-04-16 11:10:00,108.67,108.67,108.44,108.48,3400.0,98.2571,98.2571,98.0491,98.0853,3400.0
2018-04-16 11:15:00,108.42,108.45,108.34,108.45,3200.0,98.031,98.0582,97.9587,98.0582,3200.0
2018-04-16 11:20:00,108.45,108.71,108.45,108.71,5252.0,98.0582,98.2932,98.0582,98.2932,5252.0
2018-04-16 11:25:00,108.69,108.74,108.65,108.74,3183.0,98.2752,98.3204,98.239,98.3204,3183.0
2018-04-16 11:30:00,108.75,108.81,108.69,108.78,6144.0,98.3294,98.3837,98.2752,98.3565,6144.0
2018-04-16 11:35:00,108.75,108.85,108.75,108.85,1900.0,98.3294,98.4198,98.3294,98.4198,1900.0
2018-04-16 11:40:00,108.85,108.85,108.78,108.83,4119.0,98.4198,98.4198,98.3565,98.4018,4119.0
2018-04-16 11:45:00,108.84,108.88,108.83,108.86,1430.0,98.4108,98.447,98.4018,98.4289,1430.0
2018-04-16 11:50:00,108.84,108.92,108.79,108.79,4867.0,98.4108,98.4831,98.3656,98.3656,4867.0
2018-04-16 11:55:00,108.83,108.97,108.81,108.93,4600.0,98.4018,98.5283,98.3837,98.4922,4600.0
2018-04-16 12:00:00,108.95,109.23,108.95,109.23,16238.0,98.5103,98.7634,98.5103,98.7634,16238.0
2018-04-16 12:05:00,109.22,109.24,109.18,109.2,3602.0,98.7544,98.7725,98.7182,98.7363,3602.0
2018-04-16 12:10:00,109.2,109.23,109.08,109.21,6366.0,98.7363,98.7634,98.6278,98.7453,6366.0
2018-04-16 12:15:00,109.2,109.22,109.18,109.18,1300.0,98.7363,98.7544,98.7182,98.7182,1300.0
2018-04-16 12:20:00,109.19,109.19,109.1,109.14,3403.0,98.7273,98.7273,98.6459,98.682,3403.0
2018-04-16 12:25:00,109.14,109.19,109.13,109.16,2411.0,98.682,98.7273,98.673,98.7001,2411.0
2018-04-16 12:30:00,109.16,109.31,109.14,109.26,5334.0,98.7001,98.8358,98.682,98.7905,5334.0
2018-04-16 12:35:00,109.25,109.26,109.18,109.23,3022.0,98.7815,98.7905,98.7182,98.7634,3022.0
2018-04-16 12:40:00,109.23,109.26,109.22,109.22,4500.0,98.7634,98.7905,98.7544,98.7544,4500.0
2018-04-16 12:45:00,109.23,109.35,109.23,109.34,3540.0,98.7634,98.8719,98.7634,98.8629,3540.0
2018-04-16 12:50:00,109.35,109.46,109.35,109.43,6781.0,98.8719,98.9714,98.8719,98.9443,6781.0
2018-04-16 12:55:00,109.42,109.42,109.34,109.37,11373.0,98.9352,98.9352,98.8629,98.89,11373.0
2018-04-16 13:00:00,109.36,109.42,109.35,109.37,4137.0,98.881,98.9352,98.8719,98.89,4137.0
2018-04-16 13:05:00,109.39,109.42,109.32,109.4,6150.0,98.9081,98.9352,98.8448,98.9171,6150.0
2018-04-16 13:10:00,109.39,109.45,109.39,109.43,2234.0,98.9081,98.9623,98.9081,98.9443,2234.0
2018-04-16 13:15:00,109.42,109.44,109.36,109.37,3903.0,98.9352,98.9533,98.881,98.89,3903.0
2018-04-16 13:20:00,109.38,109.4,109.32,109.33,4958.0,98.899,98.9171,98.8448,98.8538,4958.0
2018-04-16 13:25:00,109.34,109.35,109.28,109.3,3928.0,98.8629,98.8719,98.8086,98.8267,3928.0
2018-04-16 13:30:00,109.32,109.34,109.29,109.3,5630.0,98.8448,98.8629,98.8177,98.8267,5630.0
2018-04-16 13:35:00,109.29,109.35,109.28,109.32,2647.0,98.8177,98.8719,98.8086,98.8448,2647.0
2018-04-16 13:40:00,109.33,109.35,109.27,109.3,3044.0,98.8538,98.8719,98.7996,98.8267,3044.0
2018-04-16 13:45:00,109.29,109.32,109.2,109.24,2718.0,98.8177,98.8448,98.7363,98.7725,2718.0
2018-04-16 13:50:00,109.24,109.24,109.18,109.19,2380.0,98.7725,98.7725,98.7182,98.7273,2380.0
2018-04-16 13:55:00,109.23,109.23,109.15,109.2,2236.0,98.7634,98.7634,98.6911,98.7363,2236.0
2018-04-16 14:00:00,109.2,109.22,109.05,109.05,4597.0,98.7363,98.7544,98.6007,98.6007,4597.0
2018-04-16 14:05:00,109.02,109.06,108.99,109.05,1900.0,98.5735,98.6097,98.5464,98.6007,1900.0
2018-04-16 14:10:00,109.04,109.08,108.95,108.98,4511.0,98.5916,98.6278,98.5103,98.5374,4511.0
2018-04-16 14:15:00,108.98,109.03,108.95,109.01,3296.0,98.5374,98.5826,98.5103,98.5645,3296.0
2018-04-16 14:20:00,109.02,109.07,109.0,109.02,2422.0,98.5735,98.6188,98.5555,98.5735,2422.0
2018-04-16 14:25:00,109.01,109.02,108.91,108.96,4015.0,98.5645,98.5735,98.4741,98.5193,4015.0
2018-04-16 14:30:00,108.96,109.11,108.96,109.08,4119.0,98.5193,98.6549,98.5193,98.6278,4119.0
2018-04-16 14:35:00,109.1,109.12,109.06,109.07,3401.0,98.6459,98.664,98.6097,98.6188,3401.0
2018-04-16 14:40:00,109.08,109.09,108.97,109.0,2788.0,98.6278,98.6368,98.5283,98.5555,2788.0
2018-04-16 14:45:00,108.98,108.98,108.89,108.96,6038.0,98.5374,98.5374,98.456,98.5193,6038.0
2018-04-16 14:50:00,109.0,109.05,108.93,108.93,5011.0,98.5555,98.6007,98.4922,98.4922,5011.0
2018-04-16 14:55:00,108.93,108.98,108.91,108.96,3075.0,98.4922,98.5374,98.4741,98.5193,3075.0
2018-04-16 15:00:00,108.96,109.07,108.95,109.07,3841.0,98.5193,98.6188,98.5103,98.6188,3841.0
2018-04-16 15:05:00,109.05,109.05,108.93,108.98,8042.0,98.6007,98.6007,98.4922,98.5374,8042.0
2018-04-16 15:10:00,108.98,109.01,108.95,108.95,3881.0,98.5374,98.5645,98.5103,98.5103,3881.0
2018-04-16 15:15:00,108.95,108.96,108.85,108.9,4450.0,98.5103,98.5193,98.4198,98.465,4450.0
2018-04-16 15:20:00,108.88,108.89,108.83,108.87,4906.0,98.447,98.456,98.4018,98.4379,4906.0
2018-04-16 15:25:00,108.87,109.03,108.87,109.03,9010.0,98.4379,98.5826,98.4379,98.5826,9010.0
2018-04-16 15:30:00,108.99,109.06,108.98,109.04,11827.0,98.5464,98.6097,98.5374,98.5916,11827.0
2018-04-16 15:35:00,109.04,109.04,108.88,108.96,11701.0,98.5916,98.5916,98.447,98.5193,11701.0
2018-04-16 15:40:00,108.96,109.15,108.96,109.14,10379.0,98.5193,98.6911,98.5193,98.682,10379.0
2018-04-16 15:45:00,109.13,109.13,108.79,108.84,17439.0,98.673,98.673,98.3656,98.4108,17439.0
2018-04-16 15:50:00,108.85,108.96,108.85,108.89,19298.0,98.4198,98.5193,98.4198,98.456,19298.0
2018-04-16 15:55:00,108.89,108.97,108.88,108.92,43514.0,98.456,98.5283,98.447,98.4831,43514.0
2018-04-17 09:30:00,109.25,109.5,108.99,109.42,30388.0,98.7815,99.0076,98.5464,98.9352,30388.0
2018-04-17 09:35:00,109.45,109.45,109.2,109.3,6850.0,98.9623,98.9623,98.7363,98.8267,6850.0
2018-04-17 09:40:00,109.42,109.58,109.38,109.47,4700.0,98.9352,99.0799,98.899,98.9804,4700.0
2018-04-17 09:45:00,109.47,109.56,109.43,109.43,3880.0,98.9804,99.0618,98.9443,98.9443,3880.0
2018-04-17 09:50:00,109.39,109.5,109.37,109.47,2903.0,98.9081,99.0076,98.89,98.9804,2903.0
2018-04-17 09:55:00,109.49,109.51,109.3,109.4,10922.0,98.9985,99.0166,98.8267,98.9171,10922.0
2018-04-17 10:00:00,109.41,109.82,109.41,109.46,12969.0,98.9262,99.2969,98.9262,98.9714,12969.0
2018-04-17 10:05:00,109.45,109.85,109.34,109.85,7200.0,98.9623,99.324,98.8629,99.324,7200.0
2018-04-17 10:10:00,109.85,109.86,109.71,109.77,13848.0,99.324,99.3331,99.1974,99.2517,13848.0
2018-04-17 10:15:00,109.75,109.98,109.72,109.98,9547.0,99.2336,99.4416,99.2065,99.4416,9547.0
2018-04-17 10:20:00,109.95,110.09,109.86,109.98,22859.0,99.4144,99.541,99.3331,99.4416,22859.0
2018-04-17 10:25:00,110.02,110.17,109.98,110.17,10301.0,99.4777,99.6133,99.4416,99.6133,10301.0
2018-04-17 10:30:00,110.2,110.39,110.09,110.39,6268.0,99.6405,99.8123,99.541,99.8123,6268.0
2018-04-17 10:35:00,110.4,110.53,110.37,110.44,13130.0,99.8213,99.9389,99.7942,99.8575,13130.0
2018-04-17 10:40:00,110.47,110.55,110.45,110.55,6470.0,99.8846,99.9569,99.8665,99.9569,6470.0
2018-04-17 10:45:00,110.54,110.56,110.39,110.43,5907.0,99.9479,99.966,99.8123,99.8484,5907.0
2018-04-17 10:50:00,110.52,110.67,110.51,110.64,3754.0,99.9298,100.0654,99.9208,100.0383,3754.0
2018-04-17 10:55:00,110.63,110.76,110.63,110.76,8171.0,100.0293,100.1468,100.0293,100.1468,8171.0
2018-04-17 11:00:00,110.78,110.9,110.72,110.9,6917.0,100.1649,100.2734,100.1106,100.2734,6917.0
2018-04-17 11:05:00,110.89,110.93,110.64,110.64,5280.0,100.2644,100.3005,100.0383,100.0383,5280.0
2018-04-17 11:10:00,110.7,110.74,110.67,110.71,4129.0,100.0926,100.1287,100.0654,100.1016,4129.0
2018-04-17 11:15:00,110.73,110.73,110.57,110.57,4241.0,100.1197,100.1197,99.975,99.975,4241.0
2018-04-17 11:20:00,110.57,110.59,110.47,110.47,6256.0,99.975,99.9931,99.8846,99.8846,6256.0
2018-04-17 11:25:00,110.52,110.61,110.52,110.53,3918.0,99.9298,100.0112,99.9298,99.9389,3918.0
2018-04-17 11:30:00,110.52,110.52,110.34,110.37,2839.0,99.9298,99.9298,99.7671,99.7942,2839.0
2018-04-17 11:35:00,110.38,110.43,110.34,110.37,6694.0,99.8032,99.8484,99.7671,99.7942,6694.0
2018-04-17 11:40:00,110.35,110.56,110.34,110.45,14741.0,99.7761,99.966,99.7671,99.8665,14741.0
2018-04-17 11:45:00,110.42,110.48,110.42,110.45,910.0,99.8394,99.8936,99.8394,99.8665,910.0
2018-04-17 11:50:00,110.48,110.49,110.47,110.48,956.0,99.8936,99.9027,99.8846,99.8936,956.0
2018-04-17 11:55:00,110.49,110.51,110.45,110.45,6247.0,99.9027,99.9208,99.8665,99.8665,6247.0
2018-04-17 12:00:00,110.47,110.51,110.46,110.5,1400.0,99.8846,99.9208,99.8756,99.9117,1400.0
2018-04-17 12:05:00,110.5,110.5,110.45,110.47,2456.0,99.9117,99.9117,99.8665,99.8846,2456.0
2018-04-17 12:10:00,110.45,110.5,110.32,110.38,9976.0,99.8665,99.9117,99.749,99.8032,9976.0
2018-04-17 12:15:00,110.38,110.38,110.36,110.37,1100.0,99.8032,99.8032,99.7851,99.7942,1100.0
2018-04-17 12:20:00,110.4,110.42,110.36,110.42,2959.0,99.8213,99.8394,99.7851,99.8394,2959.0
2018-04-17 12:25:00,110.42,110.45,110.42,110.43,1333.0,99.8394,99.8665,99.8394,99.8484,1333.0
2018-04-17 12:30:00,110.43,110.44,110.4,110.43,3462.0,99.8484,99.8575,99.8213,99.8484,3462.0
2018-04-17 12:35:00,110.39,110.4,110.25,110.26,5679.0,99.8123,99.8213,99.6857,99.6947,5679.0
2018-04-17 12:40:00,110.26,110.31,110.16,110.16,2315.0,99.6947,99.7399,99.6043,99.6043,2315.0
2018-04-17 12:45:00,110.13,110.19,110.13,110.18,1600.0,99.5772,99.6314,99.5772,99.6224,1600.0
2018-04-17 12:50:00,110.18,110.27,110.17,110.17,4929.0,99.6224,99.7038,99.6133,99.6133,4929.0
2018-04-17 12:55:00,110.14,110.17,110.12,110.17,1212.0,99.5862,99.6133,99.5681,99.6133,1212.0
2018-04-17 13:00:00,110.16,110.25,110.16,110.25,1847.0,99.6043,99.6857,99.6043,99.6857,1847.0
2018-04-17 13:05:00,110.34,110.37,110.33,110.35,2608.0,99.7671,99.7942,99.758,99.7761,2608.0
2018-04-17 13:10:00,110.37,110.43,110.33,110.33,1982.0,99.7942,99.8484,99.758,99.758,1982.0
2018-04-17 13:15:00,110.3,110.37,110.2,110.32,4658.0,99.7309,99.7942,99.6405,99.749,4658.0
2018-04-17 13:20:00,110.37,110.51,110.36,110.51,3074.0,99.7942,99.9208,99.7851,99.9208,3074.0
2018-04-17 13:25:00,110.45,110.51,110.44,110.51,6957.0,99.8665,99.9208,99.8575,99.9208,6957.0
2018-04-17 13:30:00,110.52,110.52,110.41,110.46,5605.0,99.9298,99.9298,99.8304,99.8756,5605.0
2018-04-17 13:35:00,110.49,110.51,110.49,110.49,5557.0,99.9027,99.9208,99.9027,99.9027,5557.0
2018-04-17 13:40:00,110.51,110.58,110.44,110.58,8565.0,99.9208,99.9841,99.8575,99.9841,8565.0
2018-04-17 13:45:00,110.56,110.68,110.54,110.58,4517.0,99.966,100.0745,99.9479,99.9841,4517.0
2018-04-17 13:50:00,110.57,110.57,110.43,110.51,7205.0,99.975,99.975,99.8484,99.9208,7205.0
2018-04-17 13:55:00,110.49,110.55,110.47,110.55,1951.0,99.9027,99.9569,99.8846,99.9569,1951.0
2018-04-17 14:00:00,110.52,110.53,110.39,110.49,4523.0,99.9298,99.9389,99.8123,99.9027,4523.0
2018-04-17 14:05:00,110.45,110.47,110.41,110.44,1525.0,99.8665,99.8846,99.8304,99.8575,1525.0
2018-04-17 14:10:00,110.43,110.47,110.42,110.42,2656.0,99.8484,99.8846,99.8394,99.8394,2656.0
2018-04-17 14:15:00,110.41,110.42,110.38,110.38,2476.0,99.8304,99.8394,99.8032,99.8032,2476.0
2018-04-17 14:20:00,110.38,110.38,110.28,110.32,2201.0,99.8032,99.8032,99.7128,99.749,2201.0
2018-04-17 14:25:00,110.31,110.38,110.27,110.37,3437.0,99.7399,99.8032,99.7038,99.7942,3437.0
2018-04-17 14:30:00,110.35,110.39,110.33,110.38,1065.0,99.7761,99.8123,99.758,99.8032,1065.0
2018-04-17 14:35:00,110.36,110.45,110.36,110.45,8190.0,99.7851,99.8665,99.7851,99.8665,8190.0
2018-04-17 14:40:00,110.45,110.54,110.43,110.54,7732.0,99.8665,99.9479,99.8484,99.9479,7732.0
2018-04-17 14:45:00,110.55,110.73,110.53,110.66,21269.0,99.9569,100.1197,99.9389,100.0564,21269.0
2018-04-17 14:50:00,110.66,110.68,110.64,110.66,12074.0,100.0564,100.0745,100.0383,100.0564,12074.0
2018-04-17 14:55:00,110.67,110.72,110.63,110.72,13934.0,100.0654,100.1106,100.0293,100.1106,13934.0
2018-04-17 15:00:00,110.68,110.68,110.62,110.66,5636.0,100.0745,100.0745,100.0202,100.0564,5636.0
2018-04-17 15:05:00,110.67,110.76,110.67,110.75,4561.0,100.0654,100.1468,100.0654,100.1378,4561.0
2018-04-17 15:10:00,110.74,110.79,110.72,110.72,6966.0,100.1287,100.1739,100.1106,100.1106,6966.0
2018-04-17 15:15:00,110.72,110.89,110.72,110.86,7142.0,100.1106,100.2644,100.1106,100.2372,7142.0
2018-04-17 15:20:00,110.85,110.92,110.85,110.9,8537.0,100.2282,100.2915,100.2282,100.2734,8537.0
2018-04-17 15:25:00,110.89,110.91,110.83,110.85,6294.0,100.2644,100.2824,100.2101,100.2282,6294.0
2018-04-17 15:30:00,110.87,110.9,110.84,110.84,11862.0,100.2463,100.2734,100.2191,100.2191,11862.0
2018-04-17 15:35:00,110.83,110.85,110.74,110.74,9638.0,100.2101,100.2282,100.1287,100.1287,9638.0
2018-04-17 15:40:00,110.74,110.81,110.7,110.77,12591.0,100.1287,100.192,100.0926,100.1559,12591.0
2018-04-17 15:45:00,110.8,110.83,110.74,110.83,17659.0,100.183,100.2101,100.1287,100.2101,17659.0
2018-04-17 15:50:00,110.83,110.84,110.7,110.7,19771.0,100.2101,100.2191,100.0926,100.0926,19771.0
2018-04-17 15:55:00,110.7,110.72,110.56,110.64,27973.0,100.0926,100.1106,99.966,100.0383,27973.0
2018-04-18 09:30:00,110.84,110.84,110.39,110.56,9005.0,100.2191,100.2191,99.8123,99.966,9005.0
2018-04-18 09:35:00,110.48,110.58,110.45,110.51,2400.0,99.8936,99.9841,99.8665,99.9208,2400.0
2018-04-18 09:40:00,110.47,110.63,110.46,110.5,700.0,99.8846,100.0293,99.8756,99.9117,700.0
2018-04-18 09:45:00,110.6,110.79,110.58,110.79,2719.0,100.0021,100.1739,99.9841,100.1739,2719.0
2018-04-18 09:50:00,110.79,110.85,110.68,110.68,3490.0,100.1739,100.2282,100.0745,100.0745,3490.0
2018-04-18 09:55:00,110.73,110.88,110.73,110.81,4820.0,100.1197,100.2553,100.1197,100.192,4820.0
2018-04-18 10:00:00,110.92,110.92,110.79,110.83,7788.0,100.2915,100.2915,100.1739,100.2101,7788.0
2018-04-18 10:05:00,110.84,110.91,110.77,110.91,6301.0,100.2191,100.2824,100.1559,100.2824,6301.0
2018-04-18 10:10:00,110.85,110.93,110.78,110.78,2279.0,100.2282,100.3005,100.1649,100.1649,2279.0
2018-04-18 10:15:00,110.8,111.04,110.8,110.99,8032.0,100.183,100.4,100.183,100.3548,8032.0
2018-04-18 10:20:00,110.97,111.19,110.97,111.19,5313.0,100.3367,100.5356,100.3367,100.5356,5313.0
2018-04-18 10:25:00,111.17,111.23,111.12,111.23,5107.0,100.5175,100.5718,100.4723,100.5718,5107.0
2018-04-18 10:30:00,111.25,111.26,111.14,111.15,10263.0,100.5899,100.5989,100.4904,100.4994,10263.0
2018-04-18 10:35:00,111.13,111.3,111.13,111.3,4265.0,100.4814,100.6351,100.4814,100.6351,4265.0
2018-04-18 10:40:00,111.29,111.4,111.29,111.4,3803.0,100.626,100.7255,100.626,100.7255,3803.0
2018-04-18 10:45:00,111.45,111.64,111.45,111.61,11045.0,100.7707,100.9425,100.7707,100.9154,11045.0
2018-04-18 10:50:00,111.63,111.63,111.43,111.47,2900.0,100.9335,100.9335,100.7526,100.7888,2900.0
2018-04-18 10:55:00,111.49,111.64,111.48,111.62,4202.0,100.8069,100.9425,100.7978,100.9244,4202.0
2018-04-18 11:00:00,111.63,111.76,111.6,111.75,7927.0,100.9335,101.051,100.9063,101.042,7927.0
2018-04-18 11:05:00,111.75,111.83,111.71,111.83,3926.0,101.042,101.1143,101.0058,101.1143,3926.0
2018-04-18 11:10:00,111.83,111.88,111.81,111.86,5588.0,101.1143,101.1595,101.0962,101.1414,5588.0
2018-04-18 11:15:00,111.85,111.87,111.72,111.72,5566.0,101.1324,101.1505,101.0148,101.0148,5566.0
2018-04-18 11:20:00,111.72,111.81,111.72,111.76,7765.0,101.0148,101.0962,101.0148,101.051,7765.0
2018-04-18 11:25:00,111.76,111.84,111.76,111.79,3200.0,101.051,101.1233,101.051,101.0781,3200.0
2018-04-18 11:30:00,111.77,111.83,111.73,111.83,5139.0,101.06,101.1143,101.0239,101.1143,5139.0
2018-04-18 11:35:00,111.84,111.91,111.84,111.86,4854.0,101.1233,101.1866,101.1233,101.1414,4854.0
2018-04-18 11:40:00,111.86,111.87,111.81,111.81,2186.0,101.1414,101.1505,101.0962,101.0962,2186.0
2018-04-18 11:45:00,111.74,111.78,111.65,111.78,6745.0,101.0329,101.0691,100.9515,101.0691,6745.0
2018-04-18 11:50:00,111.8,111.81,111.77,111.81,2000.0,101.0872,101.0962,101.06,101.0962,2000.0
2018-04-18 11:55:00,111.79,111.83,111.76,111.76,9391.0,101.0781,101.1143,101.051,101.051,9391.0
2018-04-18 12:00:00,111.75,111.84,111.75,111.84,6613.0,101.042,101.1233,101.042,101.1233,6613.0
2018-04-18 12:05:00,111.82,111.89,111.8,111.82,8082.0,101.1052,101.1685,101.0872,101.1052,8082.0
2018-04-18 12:10:00,111.8,111.89,111.8,111.88,5116.0,101.0872,101.1685,101.0872,101.1595,5116.0
2018-04-18 12:15:00,111.86,111.87,111.82,111.85,3696.0,101.1414,101.1505,101.1052,101.1324,3696.0
2018-04-18 12:20:00,111.84,111.84,111.72,111.77,5271.0,101.1233,101.1233,101.0148,101.06,5271.0
2018-04-18 12:25:00,111.77,111.77,111.68,111.73,2823.0,101.06,101.06,100.9787,101.0239,2823.0
2018-04-18 12:30:00,111.71,111.72,111.7,111.72,900.0,101.0058,101.0148,100.9967,101.0148,900.0
2018-04-18 12:35:00,111.71,111.71,111.62,111.65,7173.0,101.0058,101.0058,100.9244,100.9515,7173.0
2018-04-18 12:40:00,111.64,111.74,111.64,111.72,4403.0,100.9425,101.0329,100.9425,101.0148,4403.0
2018-04-18 12:45:00,111.74,111.75,111.64,111.7,3515.0,101.0329,101.042,100.9425,100.9967,3515.0
2018-04-18 12:50:00,111.69,111.78,111.69,111.78,3047.0,100.9877,101.0691,100.9877,101.0691,3047.0
2018-04-18 12:55:00,111.78,111.84,111.77,111.84,3236.0,101.0691,101.1233,101.06,101.1233,3236.0
2018-04-18 13:00:00,111.86,111.86,111.82,111.85,2500.0,101.1414,101.1414,101.1052,101.1324,2500.0
2018-04-18 13:05:00,111.82,111.84,111.72,111.75,5970.0,101.1052,101.1233,101.0148,101.042,5970.0
2018-04-18 13:10:00,111.79,111.86,111.78,111.84,1714.0,101.0781,101.1414,101.0691,101.1233,1714.0
2018-04-18 13:15:00,111.85,111.86,111.82,111.85,3954.0,101.1324,101.1414,101.1052,101.1324,3954.0
2018-04-18 13:20:00,111.83,111.83,111.7,111.7,2150.0,101.1143,101.1143,100.9967,100.9967,2150.0
2018-04-18 13:25:00,111.68,111.71,111.66,111.66,4104.0,100.9787,101.0058,100.9606,100.9606,4104.0
2018-04-18 13:30:00,111.67,111.67,111.56,111.58,3818.0,100.9696,100.9696,100.8702,100.8882,3818.0
2018-04-18 13:35:00,111.62,111.7,111.62,111.67,3665.0,100.9244,100.9967,100.9244,100.9696,3665.0
2018-04-18 13:40:00,111.67,111.68,111.63,111.64,2934.0,100.9696,100.9787,100.9335,100.9425,2934.0
2018-04-18 13:45:00,111.65,111.65,111.54,111.54,2200.0,100.9515,100.9515,100.8521,100.8521,2200.0
2018-04-18 13:50:00,111.56,111.59,111.56,111.56,1200.0,100.8702,100.8973,100.8702,100.8702,1200.0
2018-04-18 13:55:00,111.57,111.62,111.49,111.51,8276.0,100.8792,100.9244,100.8069,100.8249,8276.0
2018-04-18 14:00:00,111.51,111.51,111.37,111.48,5800.0,100.8249,100.8249,100.6984,100.7978,5800.0
2018-04-18 14:05:00,111.52,111.66,111.52,111.61,3416.0,100.834,100.9606,100.834,100.9154,3416.0
2018-04-18 14:10:00,111.63,111.69,111.62,111.67,4656.0,100.9335,100.9877,100.9244,100.9696,4656.0
2018-04-18 14:15:00,111.66,111.69,111.66,111.66,4150.0,100.9606,100.9877,100.9606,100.9606,4150.0
2018-04-18 14:20:00,111.69,111.76,111.68,111.69,4272.0,100.9877,101.051,100.9787,100.9877,4272.0
2018-04-18 14:25:00,111.69,111.7,111.64,111.66,989.0,100.9877,100.9967,100.9425,100.9606,989.0
2018-04-18 14:30:00,111.68,111.7,111.57,111.61,6504.0,100.9787,100.9967,100.8792,100.9154,6504.0
2018-04-18 14:35:00,111.61,111.65,111.52,111.52,5924.0,100.9154,100.9515,100.834,100.834,5924.0
2018-04-18 14:40:00,111.55,111.61,111.5,111.61,7549.0,100.8611,100.9154,100.8159,100.9154,7549.0
2018-04-18 14:45:00,111.59,111.59,111.5,111.59,6100.0,100.8973,100.8973,100.8159,100.8973,6100.0
2018-04-18 14:50:00,111.6,111.66,111.58,111.62,6957.0,100.9063,100.9606,100.8882,100.9244,6957.0
2018-04-18 14:55:00,111.65,111.69,111.58,111.58,5425.0,100.9515,100.9877,100.8882,100.8882,5425.0
2018-04-18 15:00:00,111.6,111.61,111.5,111.59,6637.0,100.9063,100.9154,100.8159,100.8973,6637.0
2018-04-18 15:05:00,111.57,111.59,111.56,111.56,3255.0,100.8792,100.8973,100.8702,100.8702,3255.0
2018-04-18 15:10:00,111.57,111.63,111.56,111.58,5591.0,100.8792,100.9335,100.8702,100.8882,5591.0
2018-04-18 15:15:00,111.56,111.57,111.54,111.57,2250.0,100.8702,100.8792,100.8521,100.8792,2250.0
2018-04-18 15:20:00,111.56,111.56,111.45,111.45,6914.0,100.8702,100.8702,100.7707,100.7707,6914.0
2018-04-18 15:25:00,111.47,111.47,111.39,111.42,8027.0,100.7888,100.7888,100.7164,100.7436,8027.0
2018-04-18 15:30:00,111.42,111.45,111.38,111.41,8071.0,100.7436,100.7707,100.7074,100.7345,8071.0
2018-04-18 15:35:00,111.42,111.42,111.35,111.35,10180.0,100.7436,100.7436,100.6803,100.6803,10180.0
2018-04-18 15:40:00,111.29,111.33,111.27,111.27,8639.0,100.626,100.6622,100.6079,100.6079,8639.0
2018-04-18 15:45:00,111.3,111.39,111.25,111.28,19322.0,100.6351,100.7164,100.5899,100.617,19322.0
2018-04-18 15:50:00,111.28,111.45,111.28,111.43,23599.0,100.617,100.7707,100.617,100.7526,23599.0
2018-04-18 15:55:00,111.43,111.45,111.34,111.41,53596.0,100.7526,100.7707,100.6712,100.7345,53596.0
2018-04-19 09:30:00,110.86,111.0,110.64,110.7,10962.0,100.2372,100.3638,100.0383,100.0926,10962.0
2018-04-19 09:35:00,110.68,110.79,110.65,110.79,600.0,100.0745,100.1739,100.0474,100.1739,600.0
2018-04-19 09:40:00,110.74,110.83,110.54,110.7,3701.0,100.1287,100.2101,99.9479,100.0926,3701.0
2018-04-19 09:45:00,110.92,110.92,110.69,110.69,987.0,100.2915,100.2915,100.0835,100.0835,987.0
2018-04-19 09:50:00,110.71,110.87,110.66,110.83,5600.0,100.1016,100.2463,100.0564,100.2101,5600.0
2018-04-19 09:55:00,110.84,110.86,110.69,110.86,4146.0,100.2191,100.2372,100.0835,100.2372,4146.0
2018-04-19 10:00:00,110.94,110.94,110.86,110.89,800.0,100.3096,100.3096,100.2372,100.2644,800.0
2018-04-19 10:05:00,110.83,110.84,110.72,110.76,4528.0,100.2101,100.2191,100.1106,100.1468,4528.0
2018-04-19 10:10:00,110.76,111.15,110.75,111.15,4075.0,100.1468,100.4994,100.1378,100.4994,4075.0
2018-04-19 10:15:00,111.16,111.3,111.13,111.28,3797.0,100.5085,100.6351,100.4814,100.617,3797.0
2018-04-19 10:20:00,111.25,111.35,111.13,111.2,17821.0,100.5899,100.6803,100.4814,100.5447,17821.0
2018-04-19 10:25:00,111.28,111.38,111.25,111.38,5819.0,100.617,100.7074,100.5899,100.7074,5819.0
2018-04-19 10:30:00,111.36,111.39,111.23,111.36,3825.0,100.6893,100.7164,100.5718,100.6893,3825.0
2018-04-19 10:35:00,111.37,111.4,111.14,111.18,6945.0,100.6984,100.7255,100.4904,100.5266,6945.0
2018-04-19 10:40:00,111.12,111.13,111.0,111.0,4757.0,100.4723,100.4814,100.3638,100.3638,4757.0
2018-04-19 10:45:00,111.0,111.06,110.92,110.95,3828.0,100.3638,100.4181,100.2915,100.3186,3828.0
2018-04-19 10:50:00,110.98,111.05,110.75,110.81,5100.0,100.3457,100.409,100.1378,100.192,5100.0
2018-04-19 10:55:00,110.76,111.01,110.71,111.01,33915.0,100.1468,100.3729,100.1016,100.3729,33915.0
2018-04-19 11:00:00,111.02,111.04,110.83,110.93,9795.0,100.3819,100.4,100.2101,100.3005,9795.0
2018-04-19 11:05:00,110.93,111.1,110.93,111.06,9200.0,100.3005,100.4542,100.3005,100.4181,9200.0
2018-04-19 11:10:00,111.0,111.04,110.96,110.98,3700.0,100.3638,100.4,100.3277,100.3457,3700.0
2018-04-19 11:15:00,110.97,110.99,110.82,110.99,3250.0,100.3367,100.3548,100.2011,100.3548,3250.0
2018-04-19 11:20:00,110.95,111.04,110.9,111.02,7100.0,100.3186,100.4,100.2734,100.3819,7100.0
2018-04-19 11:25:00,111.07,111.07,110.98,111.01,3815.0,100.4271,100.4271,100.3457,100.3729,3815.0
2018-04-19 11:30:00,111.0,111.05,110.93,110.94,5874.0,100.3638,100.409,100.3005,100.3096,5874.0
2018-04-19 11:35:00,111.0,111.05,110.92,110.93,5729.0,100.3638,100.409,100.2915,100.3005,5729.0
2018-04-19 11:40:00,110.93,110.98,110.84,110.92,3739.0,100.3005,100.3457,100.2191,100.2915,3739.0
2018-04-19 11:45:00,110.97,111.0,110.93,111.0,5665.0,100.3367,100.3638,100.3005,100.3638,5665.0
2018-04-19 11:50:00,111.02,111.02,110.83,110.91,11820.0,100.3819,100.3819,100.2101,100.2824,11820.0
2018-04-19 11:55:00,110.93,110.95,110.81,110.81,8561.0,100.3005,100.3186,100.192,100.192,8561.0
2018-04-19 12:00:00,110.8,110.85,110.71,110.85,2070.0,100.183,100.2282,100.1016,100.2282,2070.0
2018-04-19 12:05:00,110.87,110.93,110.8,110.88,4739.0,100.2463,100.3005,100.183,100.2553,4739.0
2018-04-19 12:10:00,110.85,110.93,110.82,110.86,3907.0,100.2282,100.3005,100.2011,100.2372,3907.0
2018-04-19 12:15:00,110.86,110.95,110.85,110.91,4849.0,100.2372,100.3186,100.2282,100.2824,4849.0
2018-04-19 12:20:00,110.98,110.98,110.93,110.95,1100.0,100.3457,100.3457,100.3005,100.3186,1100.0
2018-04-19 12:25:00,110.93,110.97,110.89,110.91,3900.0,100.3005,100.3367,100.2644,100.2824,3900.0
2018-04-19 12:30:00,110.91,111.02,110.91,111.0,3512.0,100.2824,100.3819,100.2824,100.3638,3512.0
2018-04-19 12:35:00,110.96,110.99,110.86,110.95,3650.0,100.3277,100.3548,100.2372,100.3186,3650.0
2018-04-19 12:40:00,110.97,111.02,110.88,111.02,39866.0,100.3367,100.3819,100.2553,100.3819,39866.0
2018-04-19 12:45:00,111.0,111.09,110.9,111.09,3700.0,100.3638,100.4452,100.2734,100.4452,3700.0
2018-04-19 12:50:00,111.1,111.13,111.08,111.09,3515.0,100.4542,100.4814,100.4362,100.4452,3515.0
2018-04-19 12:55:00,111.09,111.09,110.98,111.03,7368.0,100.4452,100.4452,100.3457,100.3909,7368.0
2018-04-19 13:00:00,111.05,111.06,110.97,110.99,14453.0,100.409,100.4181,100.3367,100.3548,14453.0
2018-04-19 13:05:00,110.99,111.02,110.83,110.93,8355.0,100.3548,100.3819,100.2101,100.3005,8355.0
2018-04-19 13:10:00,110.94,110.95,110.84,110.92,13698.0,100.3096,100.3186,100.2191,100.2915,13698.0
2018-04-19 13:15:00,110.91,110.94,110.72,110.72,5154.0,100.2824,100.3096,100.1106,100.1106,5154.0
2018-04-19 13:20:00,110.72,110.81,110.71,110.75,5091.0,100.1106,100.192,100.1016,100.1378,5091.0
2018-04-19 13:25:00,110.76,110.76,110.7,110.71,5574.0,100.1468,100.1468,100.0926,100.1016,5574.0
2018-04-19 13:30:00,110.72,110.82,110.68,110.68,3306.0,100.1106,100.2011,100.0745,100.0745,3306.0
2018-04-19 13:35:00,110.67,110.77,110.62,110.77,4020.0,100.0654,100.1559,100.0202,100.1559,4020.0
2018-04-19 13:40:00,110.76,110.85,110.76,110.85,2476.0,100.1468,100.2282,100.1468,100.2282,2476.0
2018-04-19 13:45:00,110.87,110.88,110.78,110.79,3946.0,100.2463,100.2553,100.1649,100.1739,3946.0
2018-04-19 13:50:00,110.8,110.82,110.72,110.73,3751.0,100.183,100.2011,100.1106,100.1197,3751.0
2018-04-19 13:55:00,110.73,110.81,110.67,110.81,4708.0,100.1197,100.192,100.0654,100.192,4708.0
2018-04-19 14:00:00,110.82,110.88,110.79,110.84,7619.0,100.2011,100.2553,100.1739,100.2191,7619.0
2018-04-19 14:05:00,110.84,110.87,110.83,110.85,2502.0,100.2191,100.2463,100.2101,100.2282,2502.0
2018-04-19 14:10:00,110.86,110.9,110.84,110.85,3767.0,100.2372,100.2734,100.2191,100.2282,3767.0
2018-04-19 14:15:00,110.84,110.85,110.74,110.74,2700.0,100.2191,100.2282,100.1287,100.1287,2700.0
2018-04-19 14:20:00,110.74,110.75,110.67,110.69,5912.0,100.1287,100.1378,100.0654,100.0835,5912.0
2018-04-19 14:25:00,110.69,110.84,110.67,110.83,11656.0,100.0835,100.2191,100.0654,100.2101,11656.0
2018-04-19 14:30:00,110.82,110.9,110.81,110.9,6048.0,100.2011,100.2734,100.192,100.2734,6048.0
2018-04-19 14:35:00,110.91,110.91,110.74,110.83,4217.0,100.2824,100.2824,100.1287,100.2101,4217.0
2018-04-19 14:40:00,110.84,110.92,110.82,110.89,5200.0,100.2191,100.2915,100.2011,100.2644,5200.0
2018-04-19 14:45:00,110.87,110.9,110.84,110.88,3000.0,100.2463,100.2734,100.2191,100.2553,3000.0
2018-04-19 14:50:00,110.87,110.87,110.79,110.81,5306.0,100.2463,100.2463,100.1739,100.192,5306.0
2018-04-19 14:55:00,110.83,110.92,110.82,110.84,6439.0,100.2101,100.2915,100.2011,100.2191,6439.0
2018-04-19 15:00:00,110.85,110.86,110.79,110.85,3961.0,100.2282,100.2372,100.1739,100.2282,3961.0
2018-04-19 15:05:00,110.84,110.87,110.77,110.87,5599.0,100.2191,100.2463,100.1559,100.2463,5599.0
2018-04-19 15:10:00,110.85,110.87,110.76,110.8,6423.0,100.2282,100.2463,100.1468,100.183,6423.0
2018-04-19 15:15:00,110.78,110.78,110.73,110.77,4628.0,100.1649,100.1649,100.1197,100.1559,4628.0
2018-04-19 15:20:00,110.78,110.81,110.76,110.79,3201.0,100.1649,100.192,100.1468,100.1739,3201.0
2018-04-19 15:25:00,110.77,110.8,110.76,110.76,10322.0,100.1559,100.183,100.1468,100.1468,10322.0
2018-04-19 15:30:00,110.75,110.91,110.74,110.91,11545.0,100.1378,100.2824,100.1287,100.2824,11545.0
2018-04-19 15:35:00,111.0,111.13,110.98,111.09,18809.0,100.3638,100.4814,100.3457,100.4452,18809.0
2018-04-19 15:40:00,111.09,111.11,110.92,110.92,22068.0,100.4452,100.4633,100.2915,100.2915,22068.0
2018-04-19 15:45:00,110.92,110.93,110.61,110.62,25858.0,100.2915,100.3005,100.0112,100.0202,25858.0
2018-04-19 15:50:00,110.64,110.69,110.57,110.57,31541.0,100.0383,100.0835,99.975,99.975,31541.0
2018-04-19 15:55:00,110.58,110.7,110.54,110.69,73867.0,99.9841,100.0926,99.9479,100.0835,73867.0
2018-04-20 09:30:00,111.06,111.29,110.84,111.01,65712.0,100.4181,100.626,100.2191,100.3729,65712.0
2018-04-20 09:35:00,111.01,111.46,111.01,111.46,8157.0,100.3729,100.7797,100.3729,100.7797,8157.0
2018-04-20 09:40:00,111.4,111.45,111.24,111.24,3200.0,100.7255,100.7707,100.5808,100.5808,3200.0
2018-04-20 09:45:00,111.3,111.4,111.21,111.4,3029.0,100.6351,100.7255,100.5537,100.7255,3029.0
2018-04-20 09:50:00,111.44,111.44,111.04,111.04,4887.0,100.7617,100.7617,100.4,100.4,4887.0
2018-04-20 09:55:00,111.04,111.18,111.04,111.18,541.0,100.4,100.5266,100.4,100.5266,541.0
2018-04-20 10:00:00,111.09,111.09,110.97,111.0,2185.0,100.4452,100.4452,100.3367,100.3638,2185.0
2018-04-20 10:05:00,110.96,111.11,110.96,111.11,2164.0,100.3277,100.4633,100.3277,100.4633,2164.0
2018-04-20 10:10:00,111.06,111.11,111.03,111.11,4666.0,100.4181,100.4633,100.3909,100.4633,4666.0
2018-04-20 10:15:00,111.1,111.24,111.1,111.21,3274.0,100.4542,100.5808,100.4542,100.5537,3274.0
2018-04-20 10:20:00,111.19,111.27,111.17,111.23,1000.0,100.5356,100.6079,100.5175,100.5718,1000.0
2018-04-20 10:25:00,111.21,111.35,111.21,111.3,1096.0,100.5537,100.6803,100.5537,100.6351,1096.0
2018-04-20 10:30:00,111.29,111.31,111.22,111.22,2897.0,100.626,100.6441,100.5627,100.5627,2897.0
2018-04-20 10:35:00,111.22,111.35,111.15,111.27,17662.0,100.5627,100.6803,100.4994,100.6079,17662.0
2018-04-20 10:40:00,111.32,111.32,111.25,111.32,4071.0,100.6532,100.6532,100.5899,100.6532,4071.0
2018-04-20 10:45:00,111.33,111.33,111.22,111.24,13219.0,100.6622,100.6622,100.5627,100.5808,13219.0
2018-04-20 10:50:00,111.23,111.34,111.1,111.14,7830.0,100.5718,100.6712,100.4542,100.4904,7830.0
2018-04-20 10:55:00,111.14,111.22,111.1,111.12,5812.0,100.4904,100.5627,100.4542,100.4723,5812.0
2018-04-20 11:00:00,111.11,111.17,111.06,111.11,9202.0,100.4633,100.5175,100.4181,100.4633,9202.0
2018-04-20 11:05:00,111.09,111.15,111.05,111.1,9673.0,100.4452,100.4994,100.409,100.4542,9673.0
2018-04-20 11:10:00,111.1,111.1,110.85,110.9,9590.0,100.4542,100.4542,100.2282,100.2734,9590.0
2018-04-20 11:15:00,110.86,111.0,110.86,110.92,3228.0,100.2372,100.3638,100.2372,100.2915,3228.0
2018-04-20 11:20:00,110.87,110.89,110.81,110.86,1482.0,100.2463,100.2644,100.192,100.2372,1482.0
2018-04-20 11:25:00,110.91,110.95,110.77,110.78,2293.0,100.2824,100.3186,100.1559,100.1649,2293.0
2018-04-20 11:30:00,110.68,110.8,110.64,110.76,2835.0,100.0745,100.183,100.0383,100.1468,2835.0
2018-04-20 11:35:00,110.76,110.86,110.76,110.81,1600.0,100.1468,100.2372,100.1468,100.192,1600.0
2018-04-20 11:40:00,110.79,110.85,110.78,110.79,700.0,100.1739,100.2282,100.1649,100.1739,700.0
2018-04-20 11:45:00,110.71,110.88,110.71,110.81,2543.0,100.1016,100.2553,100.1016,100.192,2543.0
2018-04-20 11:50:00,110.8,110.83,110.71,110.71,1000.0,100.183,100.2101,100.1016,100.1016,1000.0
2018-04-20 11:55:00,110.67,110.75,110.67,110.71,1724.0,100.0654,100.1378,100.0654,100.1016,1724.0
2018-04-20 12:00:00,110.7,110.7,110.55,110.57,2134.0,100.0926,100.0926,99.9569,99.975,2134.0
2018-04-20 12:05:00,110.55,110.67,110.53,110.6,2710.0,99.9569,100.0654,99.9389,100.0021,2710.0
2018-04-20 12:10:00,110.58,110.58,110.39,110.39,2637.0,99.9841,99.9841,99.8123,99.8123,2637.0
2018-04-20 12:15:00,110.39,110.52,110.39,110.4,2413.0,99.8123,99.9298,99.8123,99.8213,2413.0
2018-04-20 12:20:00,110.33,110.46,110.33,110.4,2020.0,99.758,99.8756,99.758,99.8213,2020.0
2018-04-20 12:25:00,110.44,110.49,110.4,110.4,4500.0,99.8575,99.9027,99.8213,99.8213,4500.0
2018-04-20 12:30:00,110.4,110.4,110.27,110.38,2858.0,99.8213,99.8213,99.7038,99.8032,2858.0
2018-04-20 12:35:00,110.39,110.47,110.3,110.3,3700.0,99.8123,99.8846,99.7309,99.7309,3700.0
2018-04-20 12:40:00,110.36,110.41,110.35,110.36,3800.0,99.7851,99.8304,99.7761,99.7851,3800.0
2018-04-20 12:45:00,110.38,110.44,110.27,110.32,3520.0,99.8032,99.8575,99.7038,99.749,3520.0
2018-04-20 12:50:00,110.33,110.41,110.29,110.41,4550.0,99.758,99.8304,99.7219,99.8304,4550.0
2018-04-20 12:55:00,110.39,110.43,110.29,110.41,6315.0,99.8123,99.8484,99.7219,99.8304,6315.0
2018-04-20 13:00:00,110.34,110.43,110.34,110.41,2198.0,99.7671,99.8484,99.7671,99.8304,2198.0
2018-04-20 13:05:00,110.33,110.47,110.33,110.4,3250.0,99.758,99.8846,99.758,99.8213,3250.0
2018-04-20 13:10:00,110.43,110.52,110.43,110.5,2535.0,99.8484,99.9298,99.8484,99.9117,2535.0
2018-04-20 13:15:00,110.54,110.56,110.49,110.56,1287.0,99.9479,99.966,99.9027,99.966,1287.0
2018-04-20 13:20:00,110.55,110.56,110.39,110.44,3445.0,99.9569,99.966,99.8123,99.8575,3445.0
2018-04-20 13:25:00,110.45,110.62,110.44,110.55,1779.0,99.8665,100.0202,99.8575,99.9569,1779.0
2018-04-20 13:30:00,110.57,110.58,110.54,110.58,900.0,99.975,99.9841,99.9479,99.9841,900.0
2018-04-20 13:35:00,110.58,110.68,110.57,110.68,2000.0,99.9841,100.0745,99.975,100.0745,2000.0
2018-04-20 13:40:00,110.68,110.72,110.66,110.66,1600.0,100.0745,100.1106,100.0564,100.0564,1600.0
2018-04-20 13:45:00,110.7,110.7,110.61,110.61,2836.0,100.0926,100.0926,100.0112,100.0112,2836.0
2018-04-20 13:50:00,110.59,110.66,110.58,110.66,900.0,99.9931,100.0564,99.9841,100.0564,900.0
2018-04-20 13:55:00,110.67,110.67,110.52,110.52,2257.0,100.0654,100.0654,99.9298,99.9298,2257.0
2018-04-20 14:00:00,110.52,110.54,110.47,110.53,1703.0,99.9298,99.9479,99.8846,99.9389,1703.0
2018-04-20 14:05:00,110.53,110.57,110.51,110.57,3219.0,99.9389,99.975,99.9208,99.975,3219.0
2018-04-20 14:10:00,110.55,110.56,110.51,110.52,4508.0,99.9569,99.966,99.9208,99.9298,4508.0
2018-04-20 14:15:00,110.54,110.55,110.47,110.48,4950.0,99.9479,99.9569,99.8846,99.8936,4950.0
2018-04-20 14:20:00,110.48,110.55,110.48,110.55,5547.0,99.8936,99.9569,99.8936,99.9569,5547.0
2018-04-20 14:25:00,110.53,110.58,110.47,110.58,7141.0,99.9389,99.9841,99.8846,99.9841,7141.0
2018-04-20 14:30:00,110.56,110.6,110.43,110.45,6282.0,99.966,100.0021,99.8484,99.8665,6282.0
2018-04-20 14:35:00,110.43,110.49,110.4,110.46,3492.0,99.8484,99.9027,99.8213,99.8756,3492.0
2018-04-20 14:40:00,110.5,110.56,110.48,110.54,3609.0,99.9117,99.966,99.8936,99.9479,3609.0
2018-04-20 14:45:00,110.54,110.54,110.41,110.44,17472.0,99.9479,99.9479,99.8304,99.8575,17472.0
2018-04-20 14:50:00,110.42,110.48,110.35,110.4,4888.0,99.8394,99.8936,99.7761,99.8213,4888.0
2018-04-20 14:55:00,110.4,110.49,110.38,110.46,3700.0,99.8213,99.9027,99.8032,99.8756,3700.0
2018-04-20 15:00:00,110.41,110.41,110.31,110.36,6216.0,99.8304,99.8304,99.7399,99.7851,6216.0
2018-04-20 15:05:00,110.34,110.36,110.16,110.21,6900.0,99.7671,99.7851,99.6043,99.6495,6900.0
2018-04-20 15:10:00,110.2,110.27,110.18,110.27,4000.0,99.6405,99.7038,99.6224,99.7038,4000.0
2018-04-20 15:15:00,110.26,110.27,110.17,110.17,8780.0,99.6947,99.7038,99.6133,99.6133,8780.0
2018-04-20 15:20:00,110.18,110.28,110.15,110.28,8236.0,99.6224,99.7128,99.5953,99.7128,8236.0
2018-04-20 15:25:00,110.27,110.32,110.22,110.3,9200.0,99.7038,99.749,99.6586,99.7309,9200.0
2018-04-20 15:30:00,110.28,110.31,110.2,110.25,5821.0,99.7128,99.7399,99.6405,99.6857,5821.0
2018-04-20 15:35:00,110.27,110.47,110.27,110.45,5306.0,99.7038,99.8846,99.7038,99.8665,5306.0
2018-04-20 15:40:00,110.47,110.51,110.4,110.45,9636.0,99.8846,99.9208,99.8213,99.8665,9636.0
2018-04-20 15:45:00,110.39,110.43,110.3,110.43,8081.0,99.8123,99.8484,99.7309,99.8484,8081.0
2018-04-20 15:50:00,110.45,110.45,110.35,110.43,14195.0,99.8665,99.8665,99.7761,99.8484,14195.0
2018-04-20 15:55:00,110.44,110.59,110.43,110.56,55326.0,99.8575,99.9931,99.8484,99.966,55326.0
2018-04-23 09:30:00,110.85,110.9,110.63,110.9,6088.0,100.2282,100.2734,100.0293,100.2734,6088.0
2018-04-23 09:35:00,110.91,111.2,110.91,111.2,2500.0,100.2824,100.5447,100.2824,100.5447,2500.0
2018-04-23 09:40:00,111.19,111.19,110.91,111.09,6645.0,100.5356,100.5356,100.2824,100.4452,6645.0
2018-04-23 09:45:00,111.02,111.1,110.95,110.97,6000.0,100.3819,100.4542,100.3186,100.3367,6000.0
2018-04-23 09:50:00,110.9,111.25,110.88,111.2,23666.0,100.2734,100.5899,100.2553,100.5447,23666.0
2018-04-23 09:55:00,111.2,111.3,111.15,111.29,2900.0,100.5447,100.6351,100.4994,100.626,2900.0
2018-04-23 10:00:00,111.44,111.44,111.31,111.37,2983.0,100.7617,100.7617,100.6441,100.6984,2983.0
2018-04-23 10:05:00,111.38,111.47,111.38,111.47,4827.0,100.7074,100.7888,100.7074,100.7888,4827.0
2018-04-23 10:10:00,111.42,111.55,111.42,111.51,3200.0,100.7436,100.8611,100.7436,100.8249,3200.0
2018-04-23 10:15:00,111.53,111.68,111.45,111.46,3242.0,100.843,100.9787,100.7707,100.7797,3242.0
2018-04-23 10:20:00,111.46,111.65,111.43,111.55,6554.0,100.7797,100.9515,100.7526,100.8611,6554.0
2018-04-23 10:25:00,111.56,111.6,111.41,111.42,5300.0,100.8702,100.9063,100.7345,100.7436,5300.0
2018-04-23 10:30:00,111.38,111.38,111.22,111.32,2624.0,100.7074,100.7074,100.5627,100.6532,2624.0
2018-04-23 10:35:00,111.31,111.35,111.18,111.25,5149.0,100.6441,100.6803,100.5266,100.5899,5149.0
2018-04-23 10:40:00,111.25,111.33,111.23,111.27,2697.0,100.5899,100.6622,100.5718,100.6079,2697.0
2018-04-23 10:45:00,111.3,111.41,111.3,111.4,1665.0,100.6351,100.7345,100.6351,100.7255,1665.0
2018-04-23 10:50:00,111.39,111.5,111.38,111.44,3609.0,100.7164,100.8159,100.7074,100.7617,3609.0
2018-04-23 10:55:00,111.45,111.57,111.3,111.42,7987.0,100.7707,100.8792,100.6351,100.7436,7987.0
2018-04-23 11:00:00,111.36,111.53,111.35,111.53,2564.0,100.6893,100.843,100.6803,100.843,2564.0
2018-04-23 11:05:00,111.5,111.53,111.34,111.42,4789.0,100.8159,100.843,100.6712,100.7436,4789.0
2018-04-23 11:10:00,111.4,111.57,111.4,111.5,3205.0,100.7255,100.8792,100.7255,100.8159,3205.0
2018-04-23 11:15:00,111.5,111.51,111.44,111.44,1713.0,100.8159,100.8249,100.7617,100.7617,1713.0
2018-04-23 11:20:00,111.43,111.47,111.35,111.39,4052.0,100.7526,100.7888,100.6803,100.7164,4052.0
2018-04-23 11:25:00,111.43,111.5,111.4,111.49,6200.0,100.7526,100.8159,100.7255,100.8069,6200.0
2018-04-23 11:30:00,111.46,111.46,111.33,111.4,31920.0,100.7797,100.7797,100.6622,100.7255,31920.0
2018-04-23 11:35:00,111.38,111.48,111.37,111.42,13113.0,100.7074,100.7978,100.6984,100.7436,13113.0
2018-04-23 11:40:00,111.43,111.47,111.35,111.35,12303.0,100.7526,100.7888,100.6803,100.6803,12303.0
2018-04-23 11:45:00,111.32,111.37,111.19,111.22,5400.0,100.6532,100.6984,100.5356,100.5627,5400.0
2018-04-23 11:50:00,111.21,111.34,111.2,111.31,3100.0,100.5537,100.6712,100.5447,100.6441,3100.0
2018-04-23 11:55:00,111.35,111.37,111.01,111.08,6182.0,100.6803,100.6984,100.3729,100.4362,6182.0
2018-04-23 12:00:00,111.1,111.1,111.06,111.06,2000.0,100.4542,100.4542,100.4181,100.4181,2000.0
2018-04-23 12:05:00,111.11,111.11,110.93,110.96,3449.0,100.4633,100.4633,100.3005,100.3277,3449.0
2018-04-23 12:10:00,110.91,110.91,110.84,110.84,3300.0,100.2824,100.2824,100.2191,100.2191,3300.0
2018-04-23 12:15:00,110.82,110.85,110.71,110.71,2854.0,100.2011,100.2282,100.1016,100.1016,2854.0
2018-04-23 12:20:00,110.71,110.82,110.71,110.79,2546.0,100.1016,100.2011,100.1016,100.1739,2546.0
2018-04-23 12:25:00,110.7,110.74,110.66,110.69,1400.0,100.0926,100.1287,100.0564,100.0835,1400.0
2018-04-23 12:30:00,110.74,110.77,110.68,110.7,3220.0,100.1287,100.1559,100.0745,100.0926,3220.0
2018-04-23 12:35:00,110.72,110.74,110.64,110.73,2300.0,100.1106,100.1287,100.0383,100.1197,2300.0
2018-04-23 12:40:00,110.75,110.78,110.64,110.68,2996.0,100.1378,100.1649,100.0383,100.0745,2996.0
2018-04-23 12:45:00,110.67,110.68,110.58,110.58,2091.0,100.0654,100.0745,99.9841,99.9841,2091.0
2018-04-23 12:50:00,110.61,110.74,110.6,110.71,2738.0,100.0112,100.1287,100.0021,100.1016,2738.0
2018-04-23 12:55:00,110.7,110.7,110.63,110.67,2813.0,100.0926,100.0926,100.0293,100.0654,2813.0
2018-04-23 13:00:00,110.64,110.64,110.55,110.62,2216.0,100.0383,100.0383,99.9569,100.0202,2216.0
2018-04-23 13:05:00,110.66,110.66,110.55,110.55,926.0,100.0564,100.0564,99.9569,99.9569,926.0
2018-04-23 13:10:00,110.58,110.65,110.58,110.62,1700.0,99.9841,100.0474,99.9841,100.0202,1700.0
2018-04-23 13:15:00,110.63,110.63,110.5,110.52,2507.0,100.0293,100.0293,99.9117,99.9298,2507.0
2018-04-23 13:20:00,110.52,110.54,110.48,110.48,2120.0,99.9298,99.9479,99.8936,99.8936,2120.0
2018-04-23 13:25:00,110.53,110.53,110.43,110.45,2600.0,99.9389,99.9389,99.8484,99.8665,2600.0
2018-04-23 13:30:00,110.43,110.47,110.32,110.34,6151.0,99.8484,99.8846,99.749,99.7671,6151.0
2018-04-23 13:35:00,110.32,110.45,110.32,110.41,6023.0,99.749,99.8665,99.749,99.8304,6023.0
2018-04-23 13:40:00,110.41,110.41,110.27,110.32,2766.0,99.8304,99.8304,99.7038,99.749,2766.0
2018-04-23 13:45:00,110.36,110.36,110.34,110.34,1800.0,99.7851,99.7851,99.7671,99.7671,1800.0
2018-04-23 13:50:00,110.35,110.37,110.34,110.34,5374.0,99.7761,99.7942,99.7671,99.7671,5374.0
2018-04-23 13:55:00,110.35,110.36,110.31,110.31,3620.0,99.7761,99.7851,99.7399,99.7399,3620.0
2018-04-23 14:00:00,110.32,110.33,110.12,110.15,6111.0,99.749,99.758,99.5681,99.5953,6111.0
2018-04-23 14:05:00,110.16,110.16,110.01,110.14,5100.0,99.6043,99.6043,99.4687,99.5862,5100.0
2018-04-23 14:10:00,110.15,110.15,109.98,110.0,2976.0,99.5953,99.5953,99.4416,99.4596,2976.0
2018-04-23 14:15:00,110.01,110.05,109.93,110.05,4100.0,99.4687,99.5048,99.3963,99.5048,4100.0
2018-04-23 14:20:00,110.03,110.04,109.86,109.95,3108.0,99.4868,99.4958,99.3331,99.4144,3108.0
2018-04-23 14:25:00,109.97,109.98,109.86,109.93,2926.0,99.4325,99.4416,99.3331,99.3963,2926.0
2018-04-23 14:30:00,109.93,110.0,109.9,109.92,2705.0,99.3963,99.4596,99.3692,99.3873,2705.0
2018-04-23 14:35:00,109.93,109.96,109.9,109.95,2208.0,99.3963,99.4235,99.3692,99.4144,2208.0
2018-04-23 14:40:00,110.0,110.04,109.92,110.02,9644.0,99.4596,99.4958,99.3873,99.4777,9644.0
2018-04-23 14:45:00,110.01,110.02,109.89,109.91,3997.0,99.4687,99.4777,99.3602,99.3783,3997.0
2018-04-23 14:50:00,109.9,109.92,109.8,109.8,2552.0,99.3692,99.3873,99.2788,99.2788,2552.0
2018-04-23 14:55:00,109.81,109.88,109.8,109.88,4594.0,99.2878,99.3511,99.2788,99.3511,4594.0
2018-04-23 15:00:00,109.85,110.02,109.84,110.01,4364.0,99.324,99.4777,99.315,99.4687,4364.0
2018-04-23 15:05:00,110.0,110.06,109.99,110.02,7092.0,99.4596,99.5139,99.4506,99.4777,7092.0
2018-04-23 15:10:00,110.01,110.06,109.94,109.97,7818.0,99.4687,99.5139,99.4054,99.4325,7818.0
2018-04-23 15:15:00,109.94,109.97,109.92,109.94,4460.0,99.4054,99.4325,99.3873,99.4054,4460.0
2018-04-23 15:20:00,109.94,110.0,109.65,109.72,21483.0,99.4054,99.4596,99.1432,99.2065,21483.0
2018-04-23 15:25:00,109.72,109.88,109.71,109.86,4677.0,99.2065,99.3511,99.1974,99.3331,4677.0
2018-04-23 15:30:00,109.88,110.07,109.87,110.01,29198.0,99.3511,99.5229,99.3421,99.4687,29198.0
2018-04-23 15:35:00,109.99,110.0,109.88,109.92,7309.0,99.4506,99.4596,99.3511,99.3873,7309.0
2018-04-23 15:40:00,109.91,109.94,109.87,109.9,9094.0,99.3783,99.4054,99.3421,99.3692,9094.0
2018-04-23 15:45:00,109.9,109.95,109.84,109.9,30105.0,99.3692,99.4144,99.315,99.3692,30105.0
2018-04-23 15:50:00,109.89,109.98,109.83,109.86,30483.0,99.3602,99.4416,99.3059,99.3331,30483.0
2018-04-23 15:55:00,109.86,109.9,109.81,109.82,79987.0,99.3331,99.3692,99.2878,99.2969,79987.0
2018-04-24 09:30:00,109.97,111.28,109.94,111.2,76912.0,99.4325,100.617,99.4054,100.5447,76912.0
2018-04-24 09:35:00,111.27,111.27,111.03,111.2,3939.0,100.6079,100.6079,100.3909,100.5447,3939.0
2018-04-24 09:40:00,111.2,111.29,111.02,111.14,7400.0,100.5447,100.626,100.3819,100.4904,7400.0
2018-04-24 09:45:00,111.14,111.24,111.03,111.08,5390.0,100.4904,100.5808,100.3909,100.4362,5390.0
2018-04-24 09:50:00,111.0,111.01,110.81,110.81,4000.0,100.3638,100.3729,100.192,100.192,4000.0
2018-04-24 09:55:00,110.77,110.99,110.76,110.9,5600.0,100.1559,100.3548,100.1468,100.2734,5600.0
2018-04-24 10:00:00,110.93,111.12,110.89,111.1,4641.0,100.3005,100.4723,100.2644,100.4542,4641.0
2018-04-24 10:05:00,111.07,111.17,110.97,111.01,16235.0,100.4271,100.5175,100.3367,100.3729,16235.0
2018-04-24 10:10:00,110.94,111.0,110.77,110.77,5080.0,100.3096,100.3638,100.1559,100.1559,5080.0
2018-04-24 10:15:00,110.77,110.77,110.5,110.63,3200.0,100.1559,100.1559,99.9117,100.0293,3200.0
2018-04-24 10:20:00,110.64,110.67,110.42,110.43,3800.0,100.0383,100.0654,99.8394,99.8484,3800.0
2018-04-24 10:25:00,110.45,110.6,110.4,110.47,25228.0,99.8665,100.0021,99.8213,99.8846,25228.0
2018-04-24 10:30:00,110.52,110.57,110.45,110.56,11417.0,99.9298,99.975,99.8665,99.966,11417.0
2018-04-24 10:35:00,110.55,110.64,110.41,110.41,20045.0,99.9569,100.0383,99.8304,99.8304,20045.0
2018-04-24 10:40:00,110.44,110.58,110.44,110.5,9466.0,99.8575,99.9841,99.8575,99.9117,9466.0
2018-04-24 10:45:00,110.53,110.55,110.37,110.5,15852.0,99.9389,99.9569,99.7942,99.9117,15852.0
2018-04-24 10:50:00,110.5,110.57,110.48,110.5,19419.0,99.9117,99.975,99.8936,99.9117,19419.0
2018-04-24 10:55:00,110.5,110.62,110.37,110.37,28752.0,99.9117,100.0202,99.7942,99.7942,28752.0
2018-04-24 11:00:00,110.36,110.53,110.36,110.4,11880.0,99.7851,99.9389,99.7851,99.8213,11880.0
2018-04-24 11:05:00,110.38,110.46,110.2,110.46,4550.0,99.8032,99.8756,99.6405,99.8756,4550.0
2018-04-24 11:10:00,110.47,110.52,110.4,110.46,5820.0,99.8846,99.9298,99.8213,99.8756,5820.0
2018-04-24 11:15:00,110.48,110.51,110.36,110.5,5258.0,99.8936,99.9208,99.7851,99.9117,5258.0
2018-04-24 11:20:00,110.52,110.72,110.5,110.5,7992.0,99.9298,100.1106,99.9117,99.9117,7992.0
2018-04-24 11:25:00,110.5,110.81,110.49,110.8,2000.0,99.9117,100.192,99.9027,100.183,2000.0
2018-04-24 11:30:00,110.78,110.83,110.62,110.74,6709.0,100.1649,100.2101,100.0202,100.1287,6709.0
2018-04-24 11:35:00,110.7,110.75,110.68,110.75,1100.0,100.0926,100.1378,100.0745,100.1378,1100.0
2018-04-24 11:40:00,110.78,110.81,110.62,110.73,5386.0,100.1649,100.192,100.0202,100.1197,5386.0
2018-04-24 11:45:00,110.75,110.79,110.71,110.72,1600.0,100.1378,100.1739,100.1016,100.1106,1600.0
2018-04-24 11:50:00,110.74,110.74,110.54,110.58,4019.0,100.1287,100.1287,99.9479,99.9841,4019.0
2018-04-24 11:55:00,110.59,110.59,110.46,110.46,3000.0,99.9931,99.9931,99.8756,99.8756,3000.0
2018-04-24 12:00:00,110.44,110.53,110.4,110.52,6724.0,99.8575,99.9389,99.8213,99.9298,6724.0
2018-04-24 12:05:00,110.53,110.58,110.45,110.46,3502.0,99.9389,99.9841,99.8665,99.8756,3502.0
2018-04-24 12:10:00,110.43,110.43,110.34,110.35,2100.0,99.8484,99.8484,99.7671,99.7761,2100.0
2018-04-24 12:15:00,110.36,110.36,110.12,110.17,3214.0,99.7851,99.7851,99.5681,99.6133,3214.0
2018-04-24 12:20:00,110.19,110.3,110.16,110.3,23400.0,99.6314,99.7309,99.6043,99.7309,23400.0
2018-04-24 12:25:00,110.23,110.26,109.99,110.05,8150.0,99.6676,99.6947,99.4506,99.5048,8150.0
2018-04-24 12:30:00,109.99,110.08,109.96,110.05,11400.0,99.4506,99.532,99.4235,99.5048,11400.0
2018-04-24 12:35:00,110.05,110.08,109.93,110.08,9250.0,99.5048,99.532,99.3963,99.532,9250.0
2018-04-24 12:40:00,110.08,110.08,109.84,109.95,6485.0,99.532,99.532,99.315,99.4144,6485.0
2018-04-24 12:45:00,109.91,110.18,109.91,110.18,1700.0,99.3783,99.6224,99.3783,99.6224,1700.0
2018-04-24 12:50:00,110.23,110.23,110.15,110.16,3900.0,99.6676,99.6676,99.5953,99.6043,3900.0
2018-04-24 12:55:00,110.15,110.18,109.93,109.94,7900.0,99.5953,99.6224,99.3963,99.4054,7900.0
2018-04-24 13:00:00,109.88,110.05,109.88,110.0,4227.0,99.3511,99.5048,99.3511,99.4596,4227.0
2018-04-24 13:05:00,109.96,110.2,109.93,110.2,4215.0,99.4235,99.6405,99.3963,99.6405,4215.0
2018-04-24 13:10:00,110.15,110.22,110.01,110.22,5192.0,99.5953,99.6586,99.4687,99.6586,5192.0
2018-04-24 13:15:00,110.26,110.26,110.0,110.01,8260.0,99.6947,99.6947,99.4596,99.4687,8260.0
2018-04-24 13:20:00,109.94,109.95,109.82,109.83,5109.0,99.4054,99.4144,99.2969,99.3059,5109.0
2018-04-24 13:25:00,109.83,109.9,109.78,109.8,4220.0,99.3059,99.3692,99.2607,99.2788,4220.0
2018-04-24 13:30:00,109.86,109.86,109.6,109.62,20144.0,99.3331,99.3331,99.098,99.1161,20144.0
2018-04-24 13:35:00,109.6,109.75,109.51,109.52,17752.0,99.098,99.2336,99.0166,99.0256,17752.0
2018-04-24 13:40:00,109.52,109.56,109.48,109.55,9422.0,99.0256,99.0618,98.9895,99.0528,9422.0
2018-04-24 13:45:00,109.51,109.55,109.45,109.51,4528.0,99.0166,99.0528,98.9623,99.0166,4528.0
2018-04-24 13:50:00,109.5,109.5,109.3,109.36,6876.0,99.0076,99.0076,98.8267,98.881,6876.0
2018-04-24 13:55:00,109.35,109.35,109.19,109.28,7271.0,98.8719,98.8719,98.7273,98.8086,7271.0
2018-04-24 14:00:00,109.24,109.26,109.04,109.05,4800.0,98.7725,98.7905,98.5916,98.6007,4800.0
2018-04-24 14:05:00,108.97,109.14,108.92,109.14,3211.0,98.5283,98.682,98.4831,98.682,3211.0
2018-04-24 14:10:00,109.14,109.34,109.14,109.28,5669.0,98.682,98.8629,98.682,98.8086,5669.0
2018-04-24 14:15:00,109.28,109.28,109.15,109.21,4254.0,98.8086,98.8086,98.6911,98.7453,4254.0
2018-04-24 14:20:00,109.29,109.39,109.28,109.39,2460.0,98.8177,98.9081,98.8086,98.9081,2460.0
2018-04-24 14:25:00,109.39,109.46,109.19,109.21,14748.0,98.9081,98.9714,98.7273,98.7453,14748.0
2018-04-24 14:30:00,109.23,109.32,109.2,109.31,4710.0,98.7634,98.8448,98.7363,98.8358,4710.0
2018-04-24 14:35:00,109.33,109.36,109.11,109.17,24087.0,98.8538,98.881,98.6549,98.7092,24087.0
2018-04-24 14:40:00,109.17,109.48,109.17,109.46,5951.0,98.7092,98.9895,98.7092,98.9714,5951.0
2018-04-24 14:45:00,109.46,109.46,109.34,109.37,6100.0,98.9714,98.9714,98.8629,98.89,6100.0
2018-04-24 14:50:00,109.42,109.51,109.3,109.33,5466.0,98.9352,99.0166,98.8267,98.8538,5466.0
2018-04-24 14:55:00,109.35,109.46,109.35,109.43,3719.0,98.8719,98.9714,98.8719,98.9443,3719.0
2018-04-24 15:00:00,109.44,109.59,109.43,109.49,28023.0,98.9533,99.0889,98.9443,98.9985,28023.0
2018-04-24 15:05:00,109.5,109.57,109.47,109.56,17854.0,99.0076,99.0708,98.9804,99.0618,17854.0
2018-04-24 15:10:00,109.53,109.67,109.48,109.66,4852.0,99.0347,99.1613,98.9895,99.1522,4852.0
2018-04-24 15:15:00,109.71,109.76,109.68,109.69,6651.0,99.1974,99.2426,99.1703,99.1793,6651.0
2018-04-24 15:20:00,109.65,109.9,109.63,109.84,13022.0,99.1432,99.3692,99.1251,99.315,13022.0
2018-04-24 15:25:00,109.83,109.85,109.68,109.71,4800.0,99.3059,99.324,99.1703,99.1974,4800.0
2018-04-24 15:30:00,109.67,109.68,109.5,109.5,7441.0,99.1613,99.1703,99.0076,99.0076,7441.0
2018-04-24 15:35:00,109.52,109.56,109.49,109.53,10624.0,99.0256,99.0618,98.9985,99.0347,10624.0
2018-04-24 15:40:00,109.53,109.61,109.33,109.39,7700.0,99.0347,99.107,98.8538,98.9081,7700.0
2018-04-24 15:45:00,109.42,109.81,109.39,109.74,17603.0,98.9352,99.2878,98.9081,99.2246,17603.0
2018-04-24 15:50:00,109.77,109.85,109.7,109.75,28914.0,99.2517,99.324,99.1884,99.2336,28914.0
2018-04-24 15:55:00,109.73,109.78,109.5,109.63,80827.0,99.2155,99.2607,99.0076,99.1251,80827.0
2018-04-25 09:30:00,109.25,109.49,109.25,109.46,20508.0,98.7815,98.9985,98.7815,98.9714,20508.0
2018-04-25 09:35:00,109.38,109.44,109.07,109.12,6427.0,98.899,98.9533,98.6188,98.664,6427.0
2018-04-25 09:40:00,109.12,109.12,108.52,108.52,6670.0,98.664,98.664,98.1215,98.1215,6670.0
2018-04-25 09:45:00,108.51,108.99,108.51,108.99,6744.0,98.1124,98.5464,98.1124,98.5464,6744.0
2018-04-25 09:50:00,108.98,109.06,108.76,109.01,10209.0,98.5374,98.6097,98.3385,98.5645,10209.0
2018-04-25 09:55:00,109.05,109.05,108.56,108.73,14104.0,98.6007,98.6007,98.1576,98.3113,14104.0
2018-04-25 10:00:00,108.73,108.83,108.45,108.57,13032.0,98.3113,98.4018,98.0582,98.1667,13032.0
2018-04-25 10:05:00,108.66,108.7,108.43,108.55,6255.0,98.248,98.2842,98.0401,98.1486,6255.0
2018-04-25 10:10:00,108.59,108.65,108.48,108.58,8081.0,98.1847,98.239,98.0853,98.1757,8081.0
2018-04-25 10:15:00,108.54,108.69,108.52,108.6,6896.0,98.1395,98.2752,98.1215,98.1938,6896.0
2018-04-25 10:20:00,108.57,108.71,108.49,108.71,9754.0,98.1667,98.2932,98.0943,98.2932,9754.0
2018-04-25 10:25:00,108.79,108.98,108.72,108.75,11084.0,98.3656,98.5374,98.3023,98.3294,11084.0
2018-04-25 10:30:00,108.73,108.94,108.72,108.88,6600.0,98.3113,98.5012,98.3023,98.447,6600.0
2018-04-25 10:35:00,108.88,109.03,108.87,108.91,10290.0,98.447,98.5826,98.4379,98.4741,10290.0
2018-04-25 10:40:00,108.87,109.0,108.69,109.0,14593.0,98.4379,98.5555,98.2752,98.5555,14593.0
2018-04-25 10:45:00,109.0,109.1,109.0,109.1,8352.0,98.5555,98.6459,98.5555,98.6459,8352.0
2018-04-25 10:50:00,109.08,109.08,108.86,109.07,17425.0,98.6278,98.6278,98.4289,98.6188,17425.0
2018-04-25 10:55:00,109.07,109.21,109.01,109.2,15532.0,98.6188,98.7453,98.5645,98.7363,15532.0
2018-04-25 11:00:00,109.24,109.42,109.22,109.42,7310.0,98.7725,98.9352,98.7544,98.9352,7310.0
2018-04-25 11:05:00,109.39,109.43,109.35,109.37,6522.0,98.9081,98.9443,98.8719,98.89,6522.0
2018-04-25 11:10:00,109.38,109.38,109.15,109.15,22739.0,98.899,98.899,98.6911,98.6911,22739.0
2018-04-25 11:15:00,109.12,109.24,109.09,109.16,2600.0,98.664,98.7725,98.6368,98.7001,2600.0
2018-04-25 11:20:00,109.2,109.32,109.18,109.21,7772.0,98.7363,98.8448,98.7182,98.7453,7772.0
2018-04-25 11:25:00,109.09,109.25,109.05,109.24,2200.0,98.6368,98.7815,98.6007,98.7725,2200.0
2018-04-25 11:30:00,109.24,109.3,109.13,109.22,4585.0,98.7725,98.8267,98.673,98.7544,4585.0
2018-04-25 11:35:00,109.17,109.17,108.93,109.12,5000.0,98.7092,98.7092,98.4922,98.664,5000.0
2018-04-25 11:40:00,109.09,109.12,109.01,109.07,2912.0,98.6368,98.664,98.5645,98.6188,2912.0
2018-04-25 11:45:00,109.03,109.18,108.98,108.98,4114.0,98.5826,98.7182,98.5374,98.5374,4114.0
2018-04-25 11:50:00,108.95,109.29,108.92,109.28,2701.0,98.5103,98.8177,98.4831,98.8086,2701.0
2018-04-25 11:55:00,109.24,109.28,109.1,109.1,7058.0,98.7725,98.8086,98.6459,98.6459,7058.0
2018-04-25 12:00:00,109.14,109.21,109.09,109.09,3500.0,98.682,98.7453,98.6368,98.6368,3500.0
2018-04-25 12:05:00,109.05,109.14,109.03,109.05,2350.0,98.6007,98.682,98.5826,98.6007,2350.0
2018-04-25 12:10:00,109.02,109.09,109.02,109.09,1959.0,98.5735,98.6368,98.5735,98.6368,1959.0
2018-04-25 12:15:00,109.1,109.25,109.1,109.17,2410.0,98.6459,98.7815,98.6459,98.7092,2410.0
2018-04-25 12:20:00,109.22,109.22,109.08,109.15,4807.0,98.7544,98.7544,98.6278,98.6911,4807.0
2018-04-25 12:25:00,109.14,109.3,109.14,109.18,9506.0,98.682,98.8267,98.682,98.7182,9506.0
2018-04-25 12:30:00,109.2,109.32,109.12,109.26,5700.0,98.7363,98.8448,98.664,98.7905,5700.0
2018-04-25 12:35:00,109.21,109.26,109.19,109.21,1506.0,98.7453,98.7905,98.7273,98.7453,1506.0
2018-04-25 12:40:00,109.23,109.23,109.13,109.22,1854.0,98.7634,98.7634,98.673,98.7544,1854.0
2018-04-25 12:45:00,109.24,109.31,109.19,109.3,4400.0,98.7725,98.8358,98.7273,98.8267,4400.0
2018-04-25 12:50:00,109.31,109.31,109.14,109.14,1486.0,98.8358,98.8358,98.682,98.682,1486.0
2018-04-25 12:55:00,109.17,109.25,109.17,109.25,1485.0,98.7092,98.7815,98.7092,98.7815,1485.0
2018-04-25 13:00:00,109.23,109.37,109.15,109.33,2400.0,98.7634,98.89,98.6911,98.8538,2400.0
2018-04-25 13:05:00,109.3,109.36,109.28,109.29,3285.0,98.8267,98.881,98.8086,98.8177,3285.0
2018-04-25 13:10:00,109.24,109.27,109.18,109.18,2400.0,98.7725,98.7996,98.7182,98.7182,2400.0
2018-04-25 13:15:00,109.14,109.24,109.1,109.19,4200.0,98.682,98.7725,98.6459,98.7273,4200.0
2018-04-25 13:20:00,109.2,109.21,109.16,109.16,1411.0,98.7363,98.7453,98.7001,98.7001,1411.0
2018-04-25 13:25:00,109.12,109.21,109.09,109.17,4425.0,98.664,98.7453,98.6368,98.7092,4425.0
2018-04-25 13:30:00,109.22,109.41,109.22,109.41,2863.0,98.7544,98.9262,98.7544,98.9262,2863.0
2018-04-25 13:35:00,109.43,109.45,109.35,109.45,2859.0,98.9443,98.9623,98.8719,98.9623,2859.0
2018-04-25 13:40:00,109.45,109.53,109.38,109.38,4469.0,98.9623,99.0347,98.899,98.899,4469.0
2018-04-25 13:45:00,109.34,109.36,109.28,109.33,2300.0,98.8629,98.881,98.8086,98.8538,2300.0
2018-04-25 13:50:00,109.29,109.42,109.27,109.39,2434.0,98.8177,98.9352,98.7996,98.9081,2434.0
2018-04-25 13:55:00,109.43,109.44,109.32,109.38,4107.0,98.9443,98.9533,98.8448,98.899,4107.0
2018-04-25 14:00:00,109.42,109.42,109.18,109.21,4126.0,98.9352,98.9352,98.7182,98.7453,4126.0
2018-04-25 14:05:00,109.24,109.29,109.14,109.18,4078.0,98.7725,98.8177,98.682,98.7182,4078.0
2018-04-25 14:10:00,109.18,109.25,109.07,109.1,3882.0,98.7182,98.7815,98.6188,98.6459,3882.0
2018-04-25 14:15:00,109.14,109.22,109.13,109.2,3823.0,98.682,98.7544,98.673,98.7363,3823.0
2018-04-25 14:20:00,109.17,109.22,109.03,109.06,5400.0,98.7092,98.7544,98.5826,98.6097,5400.0
2018-04-25 14:25:00,109.08,109.22,109.07,109.09,5105.0,98.6278,98.7544,98.6188,98.6368,5105.0
2018-04-25 14:30:00,109.08,109.24,109.05,109.23,5200.0,98.6278,98.7725,98.6007,98.7634,5200.0
2018-04-25 14:35:00,109.2,109.27,109.17,109.22,5000.0,98.7363,98.7996,98.7092,98.7544,5000.0
2018-04-25 14:40:00,109.22,109.27,109.22,109.27,3750.0,98.7544,98.7996,98.7544,98.7996,3750.0
2018-04-25 14:45:00,109.29,109.37,109.25,109.33,6400.0,98.8177,98.89,98.7815,98.8538,6400.0
2018-04-25 14:50:00,109.35,109.41,109.33,109.41,2800.0,98.8719,98.9262,98.8538,98.9262,2800.0
2018-04-25 14:55:00,109.43,109.6,109.38,109.6,3500.0,98.9443,99.098,98.899,99.098,3500.0
2018-04-25 15:00:00,109.57,109.59,109.51,109.55,5665.0,99.0708,99.0889,99.0166,99.0528,5665.0
2018-04-25 15:05:00,109.53,109.58,109.49,109.5,3300.0,99.0347,99.0799,98.9985,99.0076,3300.0
2018-04-25 15:10:00,109.49,109.62,109.49,109.57,9073.0,98.9985,99.1161,98.9985,99.0708,9073.0
2018-04-25 15:15:00,109.61,109.62,109.49,109.49,7896.0,99.107,99.1161,98.9985,98.9985,7896.0
2018-04-25 15:20:00,109.5,109.55,109.42,109.44,24526.0,99.0076,99.0528,98.9352,98.9533,24526.0
2018-04-25 15:25:00,109.44,109.47,109.38,109.45,9511.0,98.9533,98.9804,98.899,98.9623,9511.0
2018-04-25 15:30:00,109.47,109.52,109.36,109.45,17421.0,98.9804,99.0256,98.881,98.9623,17421.0
2018-04-25 15:35:00,109.44,109.46,109.22,109.22,10153.0,98.9533,98.9714,98.7544,98.7544,10153.0
2018-04-25 15:40:00,109.22,109.26,109.11,109.12,13628.0,98.7544,98.7905,98.6549,98.664,13628.0
2018-04-25 15:45:00,109.12,109.13,108.98,109.1,21209.0,98.664,98.673,98.5374,98.6459,21209.0
2018-04-25 15:50:00,109.08,109.14,109.03,109.13,28365.0,98.6278,98.682,98.5826,98.673,28365.0
2018-04-25 15:55:00,109.14,109.42,109.14,109.42,49323.0,98.682,98.9352,98.682,98.9352,49323.0
2018-04-26 09:30:00,109.59,109.98,109.52,109.53,7452.0,99.0889,99.4416,99.0256,99.0347,7452.0
2018-04-26 09:35:00,109.62,109.62,109.31,109.36,4568.0,99.1161,99.1161,98.8358,98.881,4568.0
2018-04-26 09:40:00,109.41,109.44,109.27,109.44,4011.0,98.9262,98.9533,98.7996,98.9533,4011.0
2018-04-26 09:45:00,109.56,109.64,109.32,109.33,4882.0,99.0618,99.1341,98.8448,98.8538,4882.0
2018-04-26 09:50:00,109.37,109.43,109.18,109.27,5596.0,98.89,98.9443,98.7182,98.7996,5596.0
2018-04-26 09:55:00,109.32,109.63,109.32,109.63,2663.0,98.8448,99.1251,98.8448,99.1251,2663.0
2018-04-26 10:00:00,109.53,109.76,109.48,109.69,4243.0,99.0347,99.2426,98.9895,99.1793,4243.0
2018-04-26 10:05:00,109.66,109.76,109.66,109.76,3886.0,99.1522,99.2426,99.1522,99.2426,3886.0
2018-04-26 10:10:00,109.83,109.97,109.83,109.87,4460.0,99.3059,99.4325,99.3059,99.3421,4460.0
2018-04-26 10:15:00,109.93,109.94,109.51,109.51,14553.0,99.3963,99.4054,99.0166,99.0166,14553.0
2018-04-26 10:20:00,109.5,109.55,109.24,109.38,7120.0,99.0076,99.0528,98.7725,98.899,7120.0
2018-04-26 10:25:00,109.38,109.63,109.37,109.63,2388.0,98.899,99.1251,98.89,99.1251,2388.0
2018-04-26 10:30:00,109.65,109.69,109.56,109.58,3031.0,99.1432,99.1793,99.0618,99.0799,3031.0
2018-04-26 10:35:00,109.61,109.81,109.58,109.78,5337.0,99.107,99.2878,99.0799,99.2607,5337.0
2018-04-26 10:40:00,109.74,109.74,109.53,109.55,3500.0,99.2246,99.2246,99.0347,99.0528,3500.0
2018-04-26 10:45:00,109.54,109.73,109.54,109.59,3870.0,99.0437,99.2155,99.0437,99.0889,3870.0
2018-04-26 10:50:00,109.65,109.7,109.61,109.69,3548.0,99.1432,99.1884,99.107,99.1793,3548.0
2018-04-26 10:55:00,109.71,109.85,109.67,109.85,17746.0,99.1974,99.324,99.1613,99.324,17746.0
2018-04-26 11:00:00,109.85,109.98,109.84,109.98,1864.0,99.324,99.4416,99.315,99.4416,1864.0
2018-04-26 11:05:00,109.98,109.98,109.79,109.79,3881.0,99.4416,99.4416,99.2698,99.2698,3881.0
2018-04-26 11:10:00,109.8,109.87,109.78,109.81,3497.0,99.2788,99.3421,99.2607,99.2878,3497.0
2018-04-26 11:15:00,109.82,109.84,109.76,109.78,6542.0,99.2969,99.315,99.2426,99.2607,6542.0
2018-04-26 11:20:00,109.77,109.85,109.77,109.85,1700.0,99.2517,99.324,99.2517,99.324,1700.0
2018-04-26 11:25:00,109.87,109.95,109.87,109.95,700.0,99.3421,99.4144,99.3421,99.4144,700.0
2018-04-26 11:30:00,109.97,109.97,109.7,109.76,10538.0,99.4325,99.4325,99.1884,99.2426,10538.0
2018-04-26 11:35:00,109.73,109.92,109.73,109.87,2401.0,99.2155,99.3873,99.2155,99.3421,2401.0
2018-04-26 11:40:00,109.87,109.88,109.74,109.88,5799.0,99.3421,99.3511,99.2246,99.3511,5799.0
2018-04-26 11:45:00,109.84,109.87,109.76,109.79,2001.0,99.315,99.3421,99.2426,99.2698,2001.0
2018-04-26 11:50:00,109.86,109.86,109.72,109.78,2700.0,99.3331,99.3331,99.2065,99.2607,2700.0
2018-04-26 11:55:00,109.77,109.87,109.77,109.84,3683.0,99.2517,99.3421,99.2517,99.315,3683.0
2018-04-26 12:00:00,109.89,109.97,109.85,109.88,6225.0,99.3602,99.4325,99.324,99.3511,6225.0
2018-04-26 12:05:00,109.87,109.92,109.86,109.92,800.0,99.3421,99.3873,99.3331,99.3873,800.0
2018-04-26 12:10:00,109.95,109.99,109.93,109.96,1500.0,99.4144,99.4506,99.3963,99.4235,1500.0
2018-04-26 12:15:00,109.98,110.04,109.95,109.98,9581.0,99.4416,99.4958,99.4144,99.4416,9581.0
2018-04-26 12:20:00,109.99,110.02,109.98,110.0,5681.0,99.4506,99.4777,99.4416,99.4596,5681.0
2018-04-26 12:25:00,110.02,110.02,109.96,109.97,3570.0,99.4777,99.4777,99.4235,99.4325,3570.0
2018-04-26 12:30:00,109.94,110.0,109.93,110.0,1200.0,99.4054,99.4596,99.3963,99.4596,1200.0
2018-04-26 12:35:00,109.96,110.02,109.96,110.02,1818.0,99.4235,99.4777,99.4235,99.4777,1818.0
2018-04-26 12:40:00,109.97,110.01,109.89,110.01,2013.0,99.4325,99.4687,99.3602,99.4687,2013.0
2018-04-26 12:45:00,110.02,110.02,109.8,109.8,2570.0,99.4777,99.4777,99.2788,99.2788,2570.0
2018-04-26 12:50:00,109.84,109.94,109.77,109.88,2008.0,99.315,99.4054,99.2517,99.3511,2008.0
2018-04-26 12:55:00,109.94,109.94,109.89,109.91,1000.0,99.4054,99.4054,99.3602,99.3783,1000.0
2018-04-26 13:00:00,109.96,110.05,109.9,109.99,3000.0,99.4235,99.5048,99.3692,99.4506,3000.0
2018-04-26 13:05:00,109.99,110.0,109.96,110.0,1458.0,99.4506,99.4596,99.4235,99.4596,1458.0
2018-04-26 13:10:00,109.97,110.05,109.92,109.99,5882.0,99.4325,99.5048,99.3873,99.4506,5882.0
2018-04-26 13:15:00,109.93,110.03,109.89,110.03,2600.0,99.3963,99.4868,99.3602,99.4868,2600.0
2018-04-26 13:20:00,110.02,110.03,109.98,110.01,1523.0,99.4777,99.4868,99.4416,99.4687,1523.0
2018-04-26 13:25:00,110.01,110.01,109.86,109.86,2700.0,99.4687,99.4687,99.3331,99.3331,2700.0
2018-04-26 13:30:00,109.89,109.93,109.8,109.93,3855.0,99.3602,99.3963,99.2788,99.3963,3855.0
2018-04-26 13:35:00,110.0,110.04,109.94,110.0,10875.0,99.4596,99.4958,99.4054,99.4596,10875.0
2018-04-26 13:40:00,110.0,110.1,110.0,110.1,800.0,99.4596,99.5501,99.4596,99.5501,800.0
2018-04-26 13:45:00,110.08,110.1,110.06,110.07,1200.0,99.532,99.5501,99.5139,99.5229,1200.0
2018-04-26 13:50:00,110.14,110.14,110.06,110.06,2057.0,99.5862,99.5862,99.5139,99.5139,2057.0
2018-04-26 13:55:00,110.09,110.1,110.09,110.1,700.0,99.541,99.5501,99.541,99.5501,700.0
2018-04-26 14:00:00,110.11,110.17,110.07,110.13,2827.0,99.5591,99.6133,99.5229,99.5772,2827.0
2018-04-26 14:05:00,110.17,110.24,110.12,110.21,2900.0,99.6133,99.6766,99.5681,99.6495,2900.0
2018-04-26 14:10:00,110.25,110.34,110.22,110.31,2119.0,99.6857,99.7671,99.6586,99.7399,2119.0
2018-04-26 14:15:00,110.28,110.29,110.22,110.26,1300.0,99.7128,99.7219,99.6586,99.6947,1300.0
2018-04-26 14:20:00,110.29,110.29,110.24,110.27,700.0,99.7219,99.7219,99.6766,99.7038,700.0
2018-04-26 14:25:00,110.27,110.28,110.25,110.26,2300.0,99.7038,99.7128,99.6857,99.6947,2300.0
2018-04-26 14:30:00,110.28,110.3,110.27,110.28,2100.0,99.7128,99.7309,99.7038,99.7128,2100.0
2018-04-26 14:35:00,110.31,110.31,110.22,110.24,1984.0,99.7399,99.7399,99.6586,99.6766,1984.0
2018-04-26 14:40:00,110.27,110.3,110.09,110.13,8949.0,99.7038,99.7309,99.541,99.5772,8949.0
2018-04-26 14:45:00,110.14,110.21,110.13,110.13,1501.0,99.5862,99.6495,99.5772,99.5772,1501.0
2018-04-26 14:50:00,110.16,110.17,110.12,110.17,3204.0,99.6043,99.6133,99.5681,99.6133,3204.0
2018-04-26 14:55:00,110.17,110.19,110.14,110.19,2711.0,99.6133,99.6314,99.5862,99.6314,2711.0
2018-04-26 15:00:00,110.21,110.25,110.21,110.25,3196.0,99.6495,99.6857,99.6495,99.6857,3196.0
2018-04-26 15:05:00,110.22,110.22,110.13,110.13,1000.0,99.6586,99.6586,99.5772,99.5772,1000.0
2018-04-26 15:10:00,110.07,110.13,110.03,110.06,4780.0,99.5229,99.5772,99.4868,99.5139,4780.0
2018-04-26 15:15:00,110.1,110.1,109.98,109.98,2650.0,99.5501,99.5501,99.4416,99.4416,2650.0
2018-04-26 15:20:00,109.99,109.99,109.9,109.94,5442.0,99.4506,99.4506,99.3692,99.4054,5442.0
2018-04-26 15:25:00,109.93,109.93,109.84,109.84,3781.0,99.3963,99.3963,99.315,99.315,3781.0
2018-04-26 15:30:00,109.86,109.95,109.83,109.95,4760.0,99.3331,99.4144,99.3059,99.4144,4760.0
2018-04-26 15:35:00,109.93,109.98,109.89,109.9,6656.0,99.3963,99.4416,99.3602,99.3692,6656.0
2018-04-26 15:40:00,109.9,109.98,109.85,109.97,9384.0,99.3692,99.4416,99.324,99.4325,9384.0
2018-04-26 15:45:00,109.97,109.98,109.75,109.84,16803.0,99.4325,99.4416,99.2336,99.315,16803.0
2018-04-26 15:50:00,109.84,109.85,109.77,109.84,16723.0,99.315,99.324,99.2517,99.315,16723.0
2018-04-26 15:55:00,109.85,109.9,109.81,109.84,34994.0,99.324,99.3692,99.2878,99.315,34994.0
2018-04-27 09:30:00,109.85,110.17,109.82,109.89,20911.0,99.324,99.6133,99.2969,99.3602,20911.0
2018-04-27 09:35:00,109.85,109.94,109.41,109.41,10605.0,99.324,99.4054,98.9262,98.9262,10605.0
2018-04-27 09:40:00,109.57,110.09,109.52,109.99,7783.0,99.0708,99.541,99.0256,99.4506,7783.0
2018-04-27 09:45:00,109.9,109.9,109.6,109.74,5075.0,99.3692,99.3692,99.098,99.2246,5075.0
2018-04-27 09:50:00,109.78,109.78,109.48,109.6,4295.0,99.2607,99.2607,98.9895,99.098,4295.0
2018-04-27 09:55:00,109.61,109.89,109.61,109.84,6189.0,99.107,99.3602,99.107,99.315,6189.0
2018-04-27 10:00:00,109.78,109.93,109.77,109.85,8164.0,99.2607,99.3963,99.2517,99.324,8164.0
2018-04-27 10:05:00,109.85,109.85,109.61,109.64,8483.0,99.324,99.324,99.107,99.1341,8483.0
2018-04-27 10:10:00,109.6,109.71,109.52,109.69,7042.0,99.098,99.1974,99.0256,99.1793,7042.0
2018-04-27 10:15:00,109.7,109.91,109.64,109.71,4400.0,99.1884,99.3783,99.1341,99.1974,4400.0
2018-04-27 10:20:00,109.67,109.74,109.61,109.64,12339.0,99.1613,99.2246,99.107,99.1341,12339.0
2018-04-27 10:25:00,109.62,109.62,109.31,109.36,13372.0,99.1161,99.1161,98.8358,98.881,13372.0
2018-04-27 10:30:00,109.34,109.44,109.25,109.25,9250.0,98.8629,98.9533,98.7815,98.7815,9250.0
2018-04-27 10:35:00,109.28,109.38,109.21,109.31,16640.0,98.8086,98.899,98.7453,98.8358,16640.0
2018-04-27 10:40:00,109.27,109.34,109.22,109.22,9458.0,98.7996,98.8629,98.7544,98.7544,9458.0
2018-04-27 10:45:00,109.3,109.41,109.25,109.41,3992.0,98.8267,98.9262,98.7815,98.9262,3992.0
2018-04-27 10:50:00,109.44,109.44,109.25,109.27,6603.0,98.9533,98.9533,98.7815,98.7996,6603.0
2018-04-27 10:55:00,109.29,109.45,109.14,109.41,5677.0,98.8177,98.9623,98.682,98.9262,5677.0
2018-04-27 11:00:00,109.4,109.64,109.38,109.5,4133.0,98.9171,99.1341,98.899,99.0076,4133.0
2018-04-27 11:05:00,109.45,109.59,109.43,109.58,2603.0,98.9623,99.0889,98.9443,99.0799,2603.0
2018-04-27 11:10:00,109.58,109.68,109.55,109.68,6858.0,99.0799,99.1703,99.0528,99.1703,6858.0
2018-04-27 11:15:00,109.66,109.78,109.64,109.7,3030.0,99.1522,99.2607,99.1341,99.1884,3030.0
2018-04-27 11:20:00,109.68,109.77,109.63,109.72,3000.0,99.1703,99.2517,99.1251,99.2065,3000.0
2018-04-27 11:25:00,109.73,109.76,109.67,109.73,6402.0,99.2155,99.2426,99.1613,99.2155,6402.0
2018-04-27 11:30:00,109.75,109.77,109.6,109.63,3747.0,99.2336,99.2517,99.098,99.1251,3747.0
2018-04-27 11:35:00,109.63,109.68,109.58,109.68,2162.0,99.1251,99.1703,99.0799,99.1703,2162.0
2018-04-27 11:40:00,109.64,109.64,109.39,109.39,6425.0,99.1341,99.1341,98.9081,98.9081,6425.0
2018-04-27 11:45:00,109.43,109.64,109.43,109.6,20211.0,98.9443,99.1341,98.9443,99.098,20211.0
2018-04-27 11:50:00,109.59,109.71,109.56,109.59,2680.0,99.0889,99.1974,99.0618,99.0889,2680.0
2018-04-27 11:55:00,109.55,109.72,109.55,109.63,11482.0,99.0528,99.2065,99.0528,99.1251,11482.0
2018-04-27 12:00:00,109.66,109.8,109.54,109.7,12011.0,99.1522,99.2788,99.0437,99.1884,12011.0
2018-04-27 12:05:00,109.68,109.77,109.68,109.73,2425.0,99.1703,99.2517,99.1703,99.2155,2425.0
2018-04-27 12:10:00,109.78,109.78,109.68,109.73,2300.0,99.2607,99.2607,99.1703,99.2155,2300.0
2018-04-27 12:15:00,109.78,109.86,109.76,109.84,14030.0,99.2607,99.3331,99.2426,99.315,14030.0
2018-04-27 12:20:00,109.87,109.91,109.84,109.86,2700.0,99.3421,99.3783,99.315,99.3331,2700.0
2018-04-27 12:25:00,109.83,109.91,109.83,109.88,1400.0,99.3059,99.3783,99.3059,99.3511,1400.0
2018-04-27 12:30:00,109.85,109.86,109.62,109.62,5408.0,99.324,99.3331,99.1161,99.1161,5408.0
2018-04-27 12:35:00,109.57,109.67,109.57,109.67,1600.0,99.0708,99.1613,99.0708,99.1613,1600.0
2018-04-27 12:40:00,109.67,109.82,109.65,109.82,1633.0,99.1613,99.2969,99.1432,99.2969,1633.0
2018-04-27 12:45:00,109.76,109.9,109.75,109.9,16905.0,99.2426,99.3692,99.2336,99.3692,16905.0
2018-04-27 12:50:00,109.86,109.97,109.82,109.97,2200.0,99.3331,99.4325,99.2969,99.4325,2200.0
2018-04-27 12:55:00,110.03,110.05,109.97,110.0,2800.0,99.4868,99.5048,99.4325,99.4596,2800.0
2018-04-27 13:00:00,110.04,110.04,109.93,109.93,3971.0,99.4958,99.4958,99.3963,99.3963,3971.0
2018-04-27 13:05:00,109.97,110.01,109.86,110.0,3418.0,99.4325,99.4687,99.3331,99.4596,3418.0
2018-04-27 13:10:00,109.98,110.05,109.98,110.05,2423.0,99.4416,99.5048,99.4416,99.5048,2423.0
2018-04-27 13:15:00,110.1,110.1,109.98,110.03,2148.0,99.5501,99.5501,99.4416,99.4868,2148.0
2018-04-27 13:20:00,110.03,110.05,109.95,109.95,800.0,99.4868,99.5048,99.4144,99.4144,800.0
2018-04-27 13:25:00,109.96,110.02,109.88,109.97,2502.0,99.4235,99.4777,99.3511,99.4325,2502.0
2018-04-27 13:30:00,109.94,110.0,109.92,109.97,2987.0,99.4054,99.4596,99.3873,99.4325,2987.0
2018-04-27 13:35:00,110.0,110.02,109.86,109.95,2051.0,99.4596,99.4777,99.3331,99.4144,2051.0
2018-04-27 13:40:00,109.96,110.01,109.91,109.95,1700.0,99.4235,99.4687,99.3783,99.4144,1700.0
2018-04-27 13:45:00,109.95,109.96,109.9,109.92,8900.0,99.4144,99.4235,99.3692,99.3873,8900.0
2018-04-27 13:50:00,109.94,110.04,109.94,109.97,6412.0,99.4054,99.4958,99.4054,99.4325,6412.0
2018-04-27 13:55:00,110.01,110.01,109.81,109.81,6422.0,99.4687,99.4687,99.2878,99.2878,6422.0
2018-04-27 14:00:00,109.81,109.87,109.66,109.66,9600.0,99.2878,99.3421,99.1522,99.1522,9600.0
2018-04-27 14:05:00,109.66,109.78,109.66,109.72,3700.0,99.1522,99.2607,99.1522,99.2065,3700.0
2018-04-27 14:10:00,109.69,109.74,109.68,109.74,5825.0,99.1793,99.2246,99.1703,99.2246,5825.0
2018-04-27 14:15:00,109.74,109.77,109.73,109.75,5710.0,99.2246,99.2517,99.2155,99.2336,5710.0
2018-04-27 14:20:00,109.73,109.74,109.69,109.72,4807.0,99.2155,99.2246,99.1793,99.2065,4807.0
2018-04-27 14:25:00,109.75,109.8,109.73,109.8,4773.0,99.2336,99.2788,99.2155,99.2788,4773.0
2018-04-27 14:30:00,109.78,109.9,109.78,109.87,4562.0,99.2607,99.3692,99.2607,99.3421,4562.0
2018-04-27 14:35:00,109.89,109.91,109.84,109.87,2373.0,99.3602,99.3783,99.315,99.3421,2373.0
2018-04-27 14:40:00,109.84,109.85,109.8,109.83,4347.0,99.315,99.324,99.2788,99.3059,4347.0
2018-04-27 14:45:00,109.81,109.85,109.78,109.81,4347.0,99.2878,99.324,99.2607,99.2878,4347.0
2018-04-27 14:50:00,109.81,109.81,109.68,109.73,4248.0,99.2878,99.2878,99.1703,99.2155,4248.0
2018-04-27 14:55:00,109.73,109.8,109.72,109.77,10774.0,99.2155,99.2788,99.2065,99.2517,10774.0
2018-04-27 15:00:00,109.74,109.83,109.73,109.82,7402.0,99.2246,99.3059,99.2155,99.2969,7402.0
2018-04-27 15:05:00,109.85,109.87,109.79,109.82,4906.0,99.324,99.3421,99.2698,99.2969,4906.0
2018-04-27 15:10:00,109.82,109.84,109.8,109.8,4506.0,99.2969,99.315,99.2788,99.2788,4506.0
2018-04-27 15:15:00,109.8,109.83,109.77,109.78,58965.0,99.2788,99.3059,99.2517,99.2607,58965.0
2018-04-27 15:20:00,109.77,109.98,109.76,109.94,37133.0,99.2517,99.4416,99.2426,99.4054,37133.0
2018-04-27 15:25:00,109.94,109.94,109.7,109.83,10474.0,99.4054,99.4054,99.1884,99.3059,10474.0
2018-04-27 15:30:00,109.81,109.96,109.81,109.95,10148.0,99.2878,99.4235,99.2878,99.4144,10148.0
2018-04-27 15:35:00,109.95,109.98,109.83,109.88,42488.0,99.4144,99.4416,99.3059,99.3511,42488.0
2018-04-27 15:40:00,109.85,110.0,109.85,109.95,11170.0,99.324,99.4596,99.324,99.4144,11170.0
2018-04-27 15:45:00,110.0,110.23,109.96,110.19,31267.0,99.4596,99.6676,99.4235,99.6314,31267.0
2018-04-27 15:50:00,110.2,110.24,110.11,110.24,36206.0,99.6405,99.6766,99.5591,99.6766,36206.0
2018-04-27 15:55:00,110.24,110.25,110.13,110.13,60861.0,99.6766,99.6857,99.5772,99.5772,60861.0
2018-04-30 09:30:00,110.4,110.94,110.4,110.71,8372.0,99.8213,100.3096,99.8213,100.1016,8372.0
2018-04-30 09:35:00,110.53,110.61,110.52,110.61,1150.0,99.9389,100.0112,99.9298,100.0112,1150.0
2018-04-30 09:40:00,110.64,110.78,110.64,110.77,6492.0,100.0383,100.1649,100.0383,100.1559,6492.0
2018-04-30 09:45:00,110.78,110.78,110.41,110.46,15441.0,100.1649,100.1649,99.8304,99.8756,15441.0
2018-04-30 09:50:00,110.48,110.61,110.45,110.48,8730.0,99.8936,100.0112,99.8665,99.8936,8730.0
2018-04-30 09:55:00,110.52,110.52,110.46,110.49,6157.0,99.9298,99.9298,99.8756,99.9027,6157.0
2018-04-30 10:00:00,110.49,110.63,110.48,110.63,10341.0,99.9027,100.0293,99.8936,100.0293,10341.0
2018-04-30 10:05:00,110.6,110.63,110.26,110.26,13218.0,100.0021,100.0293,99.6947,99.6947,13218.0
2018-04-30 10:10:00,110.27,110.4,110.23,110.37,4189.0,99.7038,99.8213,99.6676,99.7942,4189.0
2018-04-30 10:15:00,110.4,110.4,110.29,110.29,5017.0,99.8213,99.8213,99.7219,99.7219,5017.0
2018-04-30 10:20:00,110.26,110.32,110.14,110.15,7269.0,99.6947,99.749,99.5862,99.5953,7269.0
2018-04-30 10:25:00,110.12,110.36,110.07,110.36,5317.0,99.5681,99.7851,99.5229,99.7851,5317.0
2018-04-30 10:30:00,110.4,110.55,110.32,110.54,6016.0,99.8213,99.9569,99.749,99.9479,6016.0
2018-04-30 10:35:00,110.56,110.56,110.38,110.47,7001.0,99.966,99.966,99.8032,99.8846,7001.0
2018-04-30 10:40:00,110.44,110.6,110.43,110.49,6528.0,99.8575,100.0021,99.8484,99.9027,6528.0
2018-04-30 10:45:00,110.47,110.51,110.4,110.48,3761.0,99.8846,99.9208,99.8213,99.8936,3761.0
2018-04-30 10:50:00,110.56,110.56,110.43,110.55,4449.0,99.966,99.966,99.8484,99.9569,4449.0
2018-04-30 10:55:00,110.56,110.61,110.51,110.61,3793.0,99.966,100.0112,99.9208,100.0112,3793.0
2018-04-30 11:00:00,110.64,110.72,110.62,110.65,5746.0,100.0383,100.1106,100.0202,100.0474,5746.0
2018-04-30 11:05:00,110.68,110.8,110.68,110.8,3890.0,100.0745,100.183,100.0745,100.183,3890.0
2018-04-30 11:10:00,110.76,110.84,110.71,110.84,2226.0,100.1468,100.2191,100.1016,100.2191,2226.0
2018-04-30 11:15:00,110.86,110.89,110.65,110.66,5212.0,100.2372,100.2644,100.0474,100.0564,5212.0
2018-04-30 11:20:00,110.63,110.68,110.58,110.68,2800.0,100.0293,100.0745,99.9841,100.0745,2800.0
2018-04-30 11:25:00,110.69,110.75,110.66,110.75,3100.0,100.0835,100.1378,100.0564,100.1378,3100.0
2018-04-30 11:30:00,110.72,110.73,110.62,110.66,5678.0,100.1106,100.1197,100.0202,100.0564,5678.0
2018-04-30 11:35:00,110.64,110.65,110.48,110.49,5600.0,100.0383,100.0474,99.8936,99.9027,5600.0
2018-04-30 11:40:00,110.5,110.5,110.3,110.4,8155.0,99.9117,99.9117,99.7309,99.8213,8155.0
2018-04-30 11:45:00,110.35,110.35,110.18,110.21,6387.0,99.7761,99.7761,99.6224,99.6495,6387.0
2018-04-30 11:50:00,110.16,110.22,110.12,110.12,3900.0,99.6043,99.6586,99.5681,99.5681,3900.0
2018-04-30 11:55:00,110.13,110.19,110.07,110.15,4289.0,99.5772,99.6314,99.5229,99.5953,4289.0
2018-04-30 12:00:00,110.14,110.17,110.08,110.12,2951.0,99.5862,99.6133,99.532,99.5681,2951.0
2018-04-30 12:05:00,110.12,110.12,110.01,110.03,4400.0,99.5681,99.5681,99.4687,99.4868,4400.0
2018-04-30 12:10:00,110.04,110.04,109.94,109.97,2750.0,99.4958,99.4958,99.4054,99.4325,2750.0
2018-04-30 12:15:00,109.98,109.98,109.68,109.83,10150.0,99.4416,99.4416,99.1703,99.3059,10150.0
2018-04-30 12:20:00,109.79,109.97,109.79,109.89,6812.0,99.2698,99.4325,99.2698,99.3602,6812.0
2018-04-30 12:25:00,109.89,110.03,109.87,109.99,4800.0,99.3602,99.4868,99.3421,99.4506,4800.0
2018-04-30 12:30:00,109.99,110.09,109.94,110.06,5612.0,99.4506,99.541,99.4054,99.5139,5612.0
2018-04-30 12:35:00,110.05,110.08,109.99,109.99,4405.0,99.5048,99.532,99.4506,99.4506,4405.0
2018-04-30 12:40:00,110.0,110.09,109.99,110.08,3623.0,99.4596,99.541,99.4506,99.532,3623.0
2018-04-30 12:45:00,110.04,110.04,109.94,110.01,8464.0,99.4958,99.4958,99.4054,99.4687,8464.0
2018-04-30 12:50:00,110.04,110.04,109.88,109.94,5605.0,99.4958,99.4958,99.3511,99.4054,5605.0
2018-04-30 12:55:00,109.94,110.05,109.88,110.02,12054.0,99.4054,99.5048,99.3511,99.4777,12054.0
2018-04-30 13:00:00,110.04,110.04,109.92,109.94,5448.0,99.4958,99.4958,99.3873,99.4054,5448.0
2018-04-30 13:05:00,109.94,110.01,109.92,109.97,3306.0,99.4054,99.4687,99.3873,99.4325,3306.0
2018-04-30 13:10:00,109.94,109.96,109.81,109.88,6633.0,99.4054,99.4235,99.2878,99.3511,6633.0
2018-04-30 13:15:00,109.91,110.01,109.84,109.84,4501.0,99.3783,99.4687,99.315,99.315,4501.0
2018-04-30 13:20:00,109.84,109.97,109.81,109.86,6742.0,99.315,99.4325,99.2878,99.3331,6742.0
2018-04-30 13:25:00,109.88,109.89,109.82,109.89,2900.0,99.3511,99.3602,99.2969,99.3602,2900.0
2018-04-30 13:30:00,109.91,109.95,109.85,109.85,5607.0,99.3783,99.4144,99.324,99.324,5607.0
2018-04-30 13:35:00,109.85,109.96,109.84,109.92,3100.0,99.324,99.4235,99.315,99.3873,3100.0
2018-04-30 13:40:00,109.93,110.02,109.91,109.91,7819.0,99.3963,99.4777,99.3783,99.3783,7819.0
2018-04-30 13:45:00,109.91,109.93,109.83,109.83,8557.0,99.3783,99.3963,99.3059,99.3059,8557.0
2018-04-30 13:50:00,109.83,109.88,109.69,109.69,12870.0,99.3059,99.3511,99.1793,99.1793,12870.0
2018-04-30 13:55:00,109.73,109.84,109.67,109.79,12544.0,99.2155,99.315,99.1613,99.2698,12544.0
2018-04-30 14:00:00,109.79,109.85,109.73,109.75,6200.0,99.2698,99.324,99.2155,99.2336,6200.0
2018-04-30 14:05:00,109.73,109.75,109.5,109.5,6886.0,99.2155,99.2336,99.0076,99.0076,6886.0
2018-04-30 14:10:00,109.5,109.66,109.46,109.66,6084.0,99.0076,99.1522,98.9714,99.1522,6084.0
2018-04-30 14:15:00,109.71,109.82,109.64,109.68,3301.0,99.1974,99.2969,99.1341,99.1703,3301.0
2018-04-30 14:20:00,109.68,109.87,109.68,109.83,4504.0,99.1703,99.3421,99.1703,99.3059,4504.0
2018-04-30 14:25:00,109.8,109.8,109.66,109.76,5200.0,99.2788,99.2788,99.1522,99.2426,5200.0
2018-04-30 14:30:00,109.71,109.78,109.66,109.73,5419.0,99.1974,99.2607,99.1522,99.2155,5419.0
2018-04-30 14:35:00,109.7,109.75,109.65,109.7,3600.0,99.1884,99.2336,99.1432,99.1884,3600.0
2018-04-30 14:40:00,109.7,109.83,109.65,109.66,5400.0,99.1884,99.3059,99.1432,99.1522,5400.0
2018-04-30 14:45:00,109.66,109.71,109.55,109.7,4583.0,99.1522,99.1974,99.0528,99.1884,4583.0
2018-04-30 14:50:00,109.75,109.75,109.66,109.73,5200.0,99.2336,99.2336,99.1522,99.2155,5200.0
2018-04-30 14:55:00,109.73,109.76,109.64,109.72,6462.0,99.2155,99.2426,99.1341,99.2065,6462.0
2018-04-30 15:00:00,109.71,109.75,109.66,109.66,6014.0,99.1974,99.2336,99.1522,99.1522,6014.0
2018-04-30 15:05:00,109.66,109.77,109.64,109.77,5531.0,99.1522,99.2517,99.1341,99.2517,5531.0
2018-04-30 15:10:00,109.76,109.8,109.7,109.78,6905.0,99.2426,99.2788,99.1884,99.2607,6905.0
2018-04-30 15:15:00,109.76,109.86,109.71,109.79,9027.0,99.2426,99.3331,99.1974,99.2698,9027.0
2018-04-30 15:20:00,109.78,109.78,109.54,109.59,7375.0,99.2607,99.2607,99.0437,99.0889,7375.0
2018-04-30 15:25:00,109.58,109.67,109.55,109.65,8460.0,99.0799,99.1613,99.0528,99.1432,8460.0
2018-04-30 15:30:00,109.68,109.92,109.67,109.84,16198.0,99.1703,99.3873,99.1613,99.315,16198.0
2018-04-30 15:35:00,109.84,109.93,109.74,109.93,13861.0,99.315,99.3963,99.2246,99.3963,13861.0
2018-04-30 15:40:00,109.93,109.93,109.75,109.78,25977.0,99.3963,99.3963,99.2336,99.2607,25977.0
2018-04-30 15:45:00,109.82,109.96,109.8,109.95,27808.0,99.2969,99.4235,99.2788,99.4144,27808.0
2018-04-30 15:50:00,109.92,110.0,109.87,109.99,30881.0,99.3873,99.4596,99.3421,99.4506,30881.0
2018-04-30 15:55:00,110.0,110.05,109.83,109.83,53337.0,99.4596,99.5048,99.3059,99.3059,53337.0
2018-05-01 09:30:00,109.83,109.88,109.08,109.4,14740.0,99.3059,99.3511,98.6278,98.9171,14740.0
2018-05-01 09:35:00,109.49,109.5,109.04,109.28,3383.0,98.9985,99.0076,98.5916,98.8086,3383.0
2018-05-01 09:40:00,109.28,109.32,109.05,109.17,3540.0,98.8086,98.8448,98.6007,98.7092,3540.0
2018-05-01 09:45:00,109.07,109.34,109.06,109.34,2806.0,98.6188,98.8629,98.6097,98.8629,2806.0
2018-05-01 09:50:00,109.34,109.4,109.05,109.18,5200.0,98.8629,98.9171,98.6007,98.7182,5200.0
2018-05-01 09:55:00,109.22,109.41,109.16,109.18,7580.0,98.7544,98.9262,98.7001,98.7182,7580.0
2018-05-01 10:00:00,109.18,109.23,108.8,108.8,16895.0,98.7182,98.7634,98.3746,98.3746,16895.0
2018-05-01 10:05:00,108.79,109.0,108.77,109.0,4782.0,98.3656,98.5555,98.3475,98.5555,4782.0
2018-05-01 10:10:00,108.96,109.13,108.91,109.09,4800.0,98.5193,98.673,98.4741,98.6368,4800.0
2018-05-01 10:15:00,109.14,109.14,108.97,109.05,5847.0,98.682,98.682,98.5283,98.6007,5847.0
2018-05-01 10:20:00,109.04,109.22,109.0,109.09,5919.0,98.5916,98.7544,98.5555,98.6368,5919.0
2018-05-01 10:25:00,109.08,109.12,108.98,109.05,8038.0,98.6278,98.664,98.5374,98.6007,8038.0
2018-05-01 10:30:00,109.05,109.05,108.91,109.02,7753.0,98.6007,98.6007,98.4741,98.5735,7753.0
2018-05-01 10:35:00,109.02,109.03,108.75,108.75,8177.0,98.5735,98.5826,98.3294,98.3294,8177.0
2018-05-01 10:40:00,108.77,108.85,108.66,108.73,7003.0,98.3475,98.4198,98.248,98.3113,7003.0
2018-05-01 10:45:00,108.71,108.75,108.52,108.63,3609.0,98.2932,98.3294,98.1215,98.2209,3609.0
2018-05-01 10:50:00,108.64,108.66,108.46,108.49,4800.0,98.23,98.248,98.0672,98.0943,4800.0
2018-05-01 10:55:00,108.47,108.59,108.47,108.52,3936.0,98.0762,98.1847,98.0762,98.1215,3936.0
2018-05-01 11:00:00,108.49,108.52,108.27,108.27,7632.0,98.0943,98.1215,97.8954,97.8954,7632.0
2018-05-01 11:05:00,108.29,108.45,108.26,108.45,4101.0,97.9135,98.0582,97.8864,98.0582,4101.0
2018-05-01 11:10:00,108.46,108.53,108.41,108.48,6982.0,98.0672,98.1305,98.022,98.0853,6982.0
2018-05-01 11:15:00,108.56,108.66,108.5,108.5,4217.0,98.1576,98.248,98.1034,98.1034,4217.0
2018-05-01 11:20:00,108.5,108.61,108.49,108.61,5800.0,98.1034,98.2028,98.0943,98.2028,5800.0
2018-05-01 11:25:00,108.61,108.63,108.51,108.59,5626.0,98.2028,98.2209,98.1124,98.1847,5626.0
2018-05-01 11:30:00,108.56,108.62,108.42,108.42,5400.0,98.1576,98.2119,98.031,98.031,5400.0
2018-05-01 11:35:00,108.42,108.57,108.39,108.5,5000.0,98.031,98.1667,98.0039,98.1034,5000.0
2018-05-01 11:40:00,108.49,108.6,108.44,108.58,10203.0,98.0943,98.1938,98.0491,98.1757,10203.0
2018-05-01 11:45:00,108.55,108.55,108.24,108.41,12733.0,98.1486,98.1486,97.8683,98.022,12733.0
2018-05-01 11:50:00,108.41,108.46,108.34,108.38,5350.0,98.022,98.0672,97.9587,97.9949,5350.0
2018-05-01 11:55:00,108.36,108.36,108.19,108.24,6298.0,97.9768,97.9768,97.8231,97.8683,6298.0
2018-05-01 12:00:00,108.26,108.38,108.1,108.15,12937.0,97.8864,97.9949,97.7417,97.7869,12937.0
2018-05-01 12:05:00,108.17,108.28,108.08,108.13,10090.0,97.805,97.9045,97.7236,97.7688,10090.0
2018-05-01 12:10:00,108.2,108.22,108.07,108.08,7081.0,97.8321,97.8502,97.7146,97.7236,7081.0
2018-05-01 12:15:00,108.08,108.16,108.05,108.12,5101.0,97.7236,97.796,97.6965,97.7598,5101.0
2018-05-01 12:20:00,108.11,108.15,107.94,108.02,8728.0,97.7507,97.7869,97.597,97.6694,8728.0
2018-05-01 12:25:00,108.02,108.07,107.97,107.99,8701.0,97.6694,97.7146,97.6242,97.6422,8701.0
2018-05-01 12:30:00,108.01,108.02,107.81,107.84,10955.0,97.6603,97.6694,97.4795,97.5066,10955.0
2018-05-01 12:35:00,107.85,107.88,107.76,107.77,26737.0,97.5157,97.5428,97.4343,97.4433,26737.0
2018-05-01 12:40:00,107.78,107.81,107.55,107.55,10257.0,97.4524,97.4795,97.2444,97.2444,10257.0
2018-05-01 12:45:00,107.58,107.58,107.31,107.36,19196.0,97.2715,97.2715,97.0274,97.0726,19196.0
2018-05-01 12:50:00,107.38,107.38,107.3,107.33,13343.0,97.0907,97.0907,97.0184,97.0455,13343.0
2018-05-01 12:55:00,107.34,107.48,107.27,107.48,21908.0,97.0545,97.1811,96.9912,97.1811,21908.0
2018-05-01 13:00:00,107.46,107.46,107.32,107.37,8300.0,97.163,97.163,97.0364,97.0816,8300.0
2018-05-01 13:05:00,107.41,107.45,107.21,107.27,9316.0,97.1178,97.154,96.937,96.9912,9316.0
2018-05-01 13:10:00,107.25,107.28,107.15,107.2,4803.0,96.9731,97.0003,96.8827,96.9279,4803.0
2018-05-01 13:15:00,107.18,107.19,107.02,107.08,5679.0,96.9099,96.9189,96.7652,96.8194,5679.0
2018-05-01 13:20:00,107.1,107.1,106.84,106.88,5800.0,96.8375,96.8375,96.6024,96.6386,5800.0
2018-05-01 13:25:00,106.9,107.0,106.88,106.93,10217.0,96.6567,96.7471,96.6386,96.6838,10217.0
2018-05-01 13:30:00,106.93,107.0,106.91,106.91,4689.0,96.6838,96.7471,96.6657,96.6657,4689.0
2018-05-01 13:35:00,106.91,107.04,106.9,107.03,10908.0,96.6657,96.7833,96.6567,96.7742,10908.0
2018-05-01 13:40:00,107.03,107.03,106.9,107.01,9092.0,96.7742,96.7742,96.6567,96.7561,9092.0
2018-05-01 13:45:00,107.02,107.42,107.02,107.29,11467.0,96.7652,97.1269,96.7652,97.0093,11467.0
2018-05-01 13:50:00,107.3,107.31,107.2,107.28,8196.0,97.0184,97.0274,96.9279,97.0003,8196.0
2018-05-01 13:55:00,107.25,107.35,107.22,107.35,9875.0,96.9731,97.0636,96.946,97.0636,9875.0
2018-05-01 14:00:00,107.34,107.58,107.34,107.55,13119.0,97.0545,97.2715,97.0545,97.2444,13119.0
2018-05-01 14:05:00,107.53,107.53,107.46,107.51,9900.0,97.2263,97.2263,97.163,97.2082,9900.0
2018-05-01 14:10:00,107.52,107.64,107.5,107.6,14010.0,97.2173,97.3258,97.1992,97.2896,14010.0
2018-05-01 14:15:00,107.59,107.78,107.59,107.72,9014.0,97.2806,97.4524,97.2806,97.3981,9014.0
2018-05-01 14:20:00,107.72,107.91,107.71,107.89,9868.0,97.3981,97.5699,97.3891,97.5518,9868.0
2018-05-01 14:25:00,107.92,107.95,107.89,107.91,8425.0,97.5789,97.6061,97.5518,97.5699,8425.0
2018-05-01 14:30:00,107.89,108.17,107.87,108.07,15451.0,97.5518,97.805,97.5337,97.7146,15451.0
2018-05-01 14:35:00,108.08,108.16,108.01,108.16,10179.0,97.7236,97.796,97.6603,97.796,10179.0
2018-05-01 14:40:00,108.14,108.35,108.1,108.35,9100.0,97.7779,97.9677,97.7417,97.9677,9100.0
2018-05-01 14:45:00,108.35,108.44,108.25,108.25,10831.0,97.9677,98.0491,97.8773,97.8773,10831.0
2018-05-01 14:50:00,108.25,108.3,108.16,108.16,8821.0,97.8773,97.9225,97.796,97.796,8821.0
2018-05-01 14:55:00,108.15,108.17,108.09,108.11,8280.0,97.7869,97.805,97.7327,97.7507,8280.0
2018-05-01 15:00:00,108.1,108.15,107.98,108.01,13716.0,97.7417,97.7869,97.6332,97.6603,13716.0
2018-05-01 15:05:00,108.03,108.09,108.01,108.04,8924.0,97.6784,97.7327,97.6603,97.6874,8924.0
2018-05-01 15:10:00,108.02,108.02,107.92,107.95,10501.0,97.6694,97.6694,97.5789,97.6061,10501.0
2018-05-01 15:15:00,107.93,107.97,107.86,107.86,16091.0,97.588,97.6242,97.5247,97.5247,16091.0
2018-05-01 15:20:00,107.85,108.0,107.85,107.87,17845.0,97.5157,97.6513,97.5157,97.5337,17845.0
2018-05-01 15:25:00,107.88,108.05,107.82,108.02,27877.0,97.5428,97.6965,97.4885,97.6694,27877.0
2018-05-01 15:30:00,108.02,108.11,108.0,108.09,15814.0,97.6694,97.7507,97.6513,97.7327,15814.0
2018-05-01 15:35:00,108.07,108.14,107.99,108.13,29868.0,97.7146,97.7779,97.6422,97.7688,29868.0
2018-05-01 15:40:00,108.13,108.31,108.13,108.31,19083.0,97.7688,97.9316,97.7688,97.9316,19083.0
2018-05-01 15:45:00,108.3,108.39,108.27,108.36,39164.0,97.9225,98.0039,97.8954,97.9768,39164.0
2018-05-01 15:50:00,108.37,108.47,108.37,108.46,37205.0,97.9858,98.0762,97.9858,98.0672,37205.0
2018-05-01 15:55:00,108.47,108.62,108.47,108.5,83302.0,98.0762,98.2119,98.0762,98.1034,83302.0
2018-05-02 09:30:00,108.7,109.0,108.62,108.89,17919.0,98.2842,98.5555,98.2119,98.456,17919.0
2018-05-02 09:35:00,108.74,108.74,108.35,108.35,5152.0,98.3204,98.3204,97.9677,97.9677,5152.0
2018-05-02 09:40:00,108.37,108.5,108.02,108.24,22097.0,97.9858,98.1034,97.6694,97.8683,22097.0
2018-05-02 09:45:00,108.25,108.4,108.15,108.37,9315.0,97.8773,98.013,97.7869,97.9858,9315.0
2018-05-02 09:50:00,108.34,108.81,108.34,108.71,6255.0,97.9587,98.3837,97.9587,98.2932,6255.0
2018-05-02 09:55:00,108.67,108.68,108.3,108.39,7569.0,98.2571,98.2661,97.9225,98.0039,7569.0
2018-05-02 10:00:00,108.4,108.85,108.39,108.79,12700.0,98.013,98.4198,98.0039,98.3656,12700.0
2018-05-02 10:05:00,108.78,109.0,108.71,108.89,7508.0,98.3565,98.5555,98.2932,98.456,7508.0
2018-05-02 10:10:00,108.88,108.92,108.73,108.86,7414.0,98.447,98.4831,98.3113,98.4289,7414.0
2018-05-02 10:15:00,108.9,108.95,108.82,108.94,9228.0,98.465,98.5103,98.3927,98.5012,9228.0
2018-05-02 10:20:00,108.97,109.1,108.84,108.89,11365.0,98.5283,98.6459,98.4108,98.456,11365.0
2018-05-02 10:25:00,108.89,108.89,108.71,108.71,10504.0,98.456,98.456,98.2932,98.2932,10504.0
2018-05-02 10:30:00,108.68,108.89,108.67,108.88,6184.0,98.2661,98.456,98.2571,98.447,6184.0
2018-05-02 10:35:00,108.86,108.93,108.77,108.78,6232.0,98.4289,98.4922,98.3475,98.3565,6232.0
2018-05-02 10:40:00,108.76,108.78,108.57,108.6,6827.0,98.3385,98.3565,98.1667,98.1938,6827.0
2018-05-02 10:45:00,108.61,108.77,108.61,108.77,2800.0,98.2028,98.3475,98.2028,98.3475,2800.0
2018-05-02 10:50:00,108.75,108.76,108.67,108.69,7965.0,98.3294,98.3385,98.2571,98.2752,7965.0
2018-05-02 10:55:00,108.69,108.69,108.53,108.65,9794.0,98.2752,98.2752,98.1305,98.239,9794.0
2018-05-02 11:00:00,108.59,108.67,108.43,108.46,11574.0,98.1847,98.2571,98.0401,98.0672,11574.0
2018-05-02 11:05:00,108.51,108.58,108.46,108.46,5658.0,98.1124,98.1757,98.0672,98.0672,5658.0
2018-05-02 11:10:00,108.48,108.53,108.45,108.53,3141.0,98.0853,98.1305,98.0582,98.1305,3141.0
2018-05-02 11:15:00,108.53,108.6,108.47,108.58,7540.0,98.1305,98.1938,98.0762,98.1757,7540.0
2018-05-02 11:20:00,108.58,108.58,108.46,108.55,4000.0,98.1757,98.1757,98.0672,98.1486,4000.0
2018-05-02 11:25:00,108.53,108.55,108.3,108.35,9104.0,98.1305,98.1486,97.9225,97.9677,9104.0
2018-05-02 11:30:00,108.3,108.33,108.08,108.28,9458.0,97.9225,97.9497,97.7236,97.9045,9458.0
2018-05-02 11:35:00,108.27,108.34,108.26,108.3,1800.0,97.8954,97.9587,97.8864,97.9225,1800.0
2018-05-02 11:40:00,108.27,108.28,108.04,108.06,6790.0,97.8954,97.9045,97.6874,97.7055,6790.0
2018-05-02 11:45:00,108.04,108.04,107.91,107.91,5502.0,97.6874,97.6874,97.5699,97.5699,5502.0
2018-05-02 11:50:00,107.92,108.05,107.91,107.96,2800.0,97.5789,97.6965,97.5699,97.6151,2800.0
2018-05-02 11:55:00,107.93,108.01,107.92,108.01,2300.0,97.588,97.6603,97.5789,97.6603,2300.0
2018-05-02 12:00:00,108.03,108.03,107.91,107.93,4531.0,97.6784,97.6784,97.5699,97.588,4531.0
2018-05-02 12:05:00,107.91,107.93,107.83,107.89,5504.0,97.5699,97.588,97.4976,97.5518,5504.0
2018-05-02 12:10:00,107.95,108.02,107.95,107.98,4227.0,97.6061,97.6694,97.6061,97.6332,4227.0
2018-05-02 12:15:00,107.97,108.01,107.94,107.96,3157.0,97.6242,97.6603,97.597,97.6151,3157.0
2018-05-02 12:20:00,107.96,108.01,107.92,107.93,3400.0,97.6151,97.6603,97.5789,97.588,3400.0
2018-05-02 12:25:00,107.92,108.02,107.89,108.01,3654.0,97.5789,97.6694,97.5518,97.6603,3654.0
2018-05-02 12:30:00,107.98,108.11,107.97,108.09,4400.0,97.6332,97.7507,97.6242,97.7327,4400.0
2018-05-02 12:35:00,108.11,108.2,108.11,108.17,3988.0,97.7507,97.8321,97.7507,97.805,3988.0
2018-05-02 12:40:00,108.16,108.24,108.13,108.24,3200.0,97.796,97.8683,97.7688,97.8683,3200.0
2018-05-02 12:45:00,108.24,108.25,108.11,108.25,4114.0,97.8683,97.8773,97.7507,97.8773,4114.0
2018-05-02 12:50:00,108.2,108.28,108.16,108.17,3100.0,97.8321,97.9045,97.796,97.805,3100.0
2018-05-02 12:55:00,108.24,108.3,108.17,108.28,5491.0,97.8683,97.9225,97.805,97.9045,5491.0
2018-05-02 13:00:00,108.31,108.39,108.3,108.35,3100.0,97.9316,98.0039,97.9225,97.9677,3100.0
2018-05-02 13:05:00,108.36,108.36,108.26,108.31,2123.0,97.9768,97.9768,97.8864,97.9316,2123.0
2018-05-02 13:10:00,108.31,108.41,108.29,108.41,3746.0,97.9316,98.022,97.9135,98.022,3746.0
2018-05-02 13:15:00,108.44,108.44,108.31,108.31,2600.0,98.0491,98.0491,97.9316,97.9316,2600.0
2018-05-02 13:20:00,108.34,108.38,108.3,108.34,3301.0,97.9587,97.9949,97.9225,97.9587,3301.0
2018-05-02 13:25:00,108.33,108.35,108.31,108.32,2422.0,97.9497,97.9677,97.9316,97.9406,2422.0
2018-05-02 13:30:00,108.33,108.37,108.25,108.3,4766.0,97.9497,97.9858,97.8773,97.9225,4766.0
2018-05-02 13:35:00,108.3,108.39,108.28,108.35,2600.0,97.9225,98.0039,97.9045,97.9677,2600.0
2018-05-02 13:40:00,108.36,108.36,108.32,108.34,1093.0,97.9768,97.9768,97.9406,97.9587,1093.0
2018-05-02 13:45:00,108.4,108.45,108.36,108.4,3310.0,98.013,98.0582,97.9768,98.013,3310.0
2018-05-02 13:50:00,108.37,108.43,108.35,108.41,3642.0,97.9858,98.0401,97.9677,98.022,3642.0
2018-05-02 13:55:00,108.43,108.47,108.35,108.41,6274.0,98.0401,98.0762,97.9677,98.022,6274.0
2018-05-02 14:00:00,108.43,108.63,108.41,108.61,21792.0,98.0401,98.2209,98.022,98.2028,21792.0
2018-05-02 14:05:00,108.6,108.93,108.59,108.86,9061.0,98.1938,98.4922,98.1847,98.4289,9061.0
2018-05-02 14:10:00,108.85,108.85,108.74,108.74,3700.0,98.4198,98.4198,98.3204,98.3204,3700.0
2018-05-02 14:15:00,108.76,108.79,108.67,108.7,5386.0,98.3385,98.3656,98.2571,98.2842,5386.0
2018-05-02 14:20:00,108.67,108.72,108.49,108.52,11541.0,98.2571,98.3023,98.0943,98.1215,11541.0
2018-05-02 14:25:00,108.51,108.7,108.51,108.62,5833.0,98.1124,98.2842,98.1124,98.2119,5833.0
2018-05-02 14:30:00,108.63,108.72,108.51,108.57,6451.0,98.2209,98.3023,98.1124,98.1667,6451.0
2018-05-02 14:35:00,108.52,108.56,108.42,108.49,6001.0,98.1215,98.1576,98.031,98.0943,6001.0
2018-05-02 14:40:00,108.47,108.63,108.46,108.58,6903.0,98.0762,98.2209,98.0672,98.1757,6903.0
2018-05-02 14:45:00,108.59,108.66,108.57,108.6,8018.0,98.1847,98.248,98.1667,98.1938,8018.0
2018-05-02 14:50:00,108.6,108.65,108.5,108.51,17261.0,98.1938,98.239,98.1034,98.1124,17261.0
2018-05-02 14:55:00,108.52,108.59,108.47,108.57,10730.0,98.1215,98.1847,98.0762,98.1667,10730.0
2018-05-02 15:00:00,108.58,108.6,108.46,108.49,10525.0,98.1757,98.1938,98.0672,98.0943,10525.0
2018-05-02 15:05:00,108.49,108.53,108.46,108.48,7303.0,98.0943,98.1305,98.0672,98.0853,7303.0
2018-05-02 15:10:00,108.47,108.48,108.27,108.28,7699.0,98.0762,98.0853,97.8954,97.9045,7699.0
2018-05-02 15:15:00,108.3,108.31,108.17,108.2,10244.0,97.9225,97.9316,97.805,97.8321,10244.0
2018-05-02 15:20:00,108.2,108.21,107.9,107.9,7545.0,97.8321,97.8412,97.5609,97.5609,7545.0
2018-05-02 15:25:00,107.94,108.06,107.93,108.06,9064.0,97.597,97.7055,97.588,97.7055,9064.0
2018-05-02 15:30:00,108.06,108.07,107.95,108.07,11255.0,97.7055,97.7146,97.6061,97.7146,11255.0
2018-05-02 15:35:00,108.06,108.08,107.87,107.95,12488.0,97.7055,97.7236,97.5337,97.6061,12488.0
2018-05-02 15:40:00,107.95,107.98,107.82,107.87,17023.0,97.6061,97.6332,97.4885,97.5337,17023.0
2018-05-02 15:45:00,107.87,107.89,107.66,107.67,21076.0,97.5337,97.5518,97.3439,97.3529,21076.0
2018-05-02 15:50:00,107.64,107.65,107.47,107.6,37536.0,97.3258,97.3348,97.1721,97.2896,37536.0
2018-05-02 15:55:00,107.6,107.74,107.58,107.64,61974.0,97.2896,97.4162,97.2715,97.3258,61974.0
2018-05-03 09:30:00,107.52,107.83,107.44,107.69,9273.0,97.2173,97.4976,97.1449,97.371,9273.0
2018-05-03 09:35:00,107.7,107.96,107.67,107.67,9205.0,97.38,97.6151,97.3529,97.3529,9205.0
2018-05-03 09:40:00,107.63,107.68,107.47,107.66,1700.0,97.3167,97.3619,97.1721,97.3439,1700.0
2018-05-03 09:45:00,107.48,107.63,107.46,107.57,5094.0,97.1811,97.3167,97.163,97.2625,5094.0
2018-05-03 09:50:00,107.49,107.65,107.03,107.14,19893.0,97.1902,97.3348,96.7742,96.8737,19893.0
2018-05-03 09:55:00,107.28,107.51,107.2,107.23,12476.0,97.0003,97.2082,96.9279,96.9551,12476.0
2018-05-03 10:00:00,107.31,107.36,106.96,107.03,11299.0,97.0274,97.0726,96.7109,96.7742,11299.0
2018-05-03 10:05:00,107.06,107.07,106.78,106.83,21244.0,96.8014,96.8104,96.5482,96.5934,21244.0
2018-05-03 10:10:00,106.81,106.83,106.55,106.55,16640.0,96.5753,96.5934,96.3402,96.3402,16640.0
2018-05-03 10:15:00,106.54,106.62,106.43,106.5,16078.0,96.3312,96.4035,96.2317,96.295,16078.0
2018-05-03 10:20:00,106.52,106.62,106.42,106.47,12100.0,96.3131,96.4035,96.2227,96.2679,12100.0
2018-05-03 10:25:00,106.47,106.61,106.4,106.5,14335.0,96.2679,96.3945,96.2046,96.295,14335.0
2018-05-03 10:30:00,106.53,106.61,106.47,106.51,11655.0,96.3221,96.3945,96.2679,96.3041,11655.0
2018-05-03 10:35:00,106.46,106.46,106.22,106.31,10889.0,96.2588,96.2588,96.0418,96.1232,10889.0
2018-05-03 10:40:00,106.29,106.3,105.82,105.83,21492.0,96.1051,96.1142,95.6802,95.6892,21492.0
2018-05-03 10:45:00,105.83,105.97,105.62,105.88,22396.0,95.6892,95.8158,95.4993,95.7344,22396.0
2018-05-03 10:50:00,105.87,105.93,105.66,105.93,35175.0,95.7254,95.7796,95.5355,95.7796,35175.0
2018-05-03 10:55:00,105.92,105.98,105.76,105.94,15680.0,95.7706,95.8248,95.6259,95.7887,15680.0
2018-05-03 11:00:00,105.92,106.02,105.85,105.94,9703.0,95.7706,95.861,95.7073,95.7887,9703.0
2018-05-03 11:05:00,105.95,106.06,105.94,106.06,23444.0,95.7977,95.8972,95.7887,95.8972,23444.0
2018-05-03 11:10:00,106.05,106.29,106.01,106.29,18540.0,95.8881,96.1051,95.852,96.1051,18540.0
2018-05-03 11:15:00,106.28,106.36,106.15,106.19,16214.0,96.0961,96.1684,95.9786,96.0147,16214.0
2018-05-03 11:20:00,106.17,106.19,105.97,105.97,11817.0,95.9966,96.0147,95.8158,95.8158,11817.0
2018-05-03 11:25:00,105.96,105.97,105.71,105.71,22415.0,95.8068,95.8158,95.5807,95.5807,22415.0
2018-05-03 11:30:00,105.71,105.76,105.5,105.54,23115.0,95.5807,95.6259,95.3908,95.427,23115.0
2018-05-03 11:35:00,105.54,105.91,105.53,105.9,21998.0,95.427,95.7615,95.418,95.7525,21998.0
2018-05-03 11:40:00,105.9,105.94,105.63,105.69,17015.0,95.7525,95.7887,95.5084,95.5626,17015.0
2018-05-03 11:45:00,105.7,105.94,105.67,105.92,21036.0,95.5717,95.7887,95.5445,95.7706,21036.0
2018-05-03 11:50:00,105.91,105.96,105.76,105.93,26003.0,95.7615,95.8068,95.6259,95.7796,26003.0
2018-05-03 11:55:00,105.97,105.97,105.81,105.81,11646.0,95.8158,95.8158,95.6711,95.6711,11646.0
2018-05-03 12:00:00,105.84,106.0,105.82,105.95,14728.0,95.6983,95.8429,95.6802,95.7977,14728.0
2018-05-03 12:05:00,105.96,106.16,105.96,106.05,14361.0,95.8068,95.9876,95.8068,95.8881,14361.0
2018-05-03 12:10:00,106.06,106.06,105.95,106.05,9782.0,95.8972,95.8972,95.7977,95.8881,9782.0
2018-05-03 12:15:00,106.07,106.09,105.97,106.0,7303.0,95.9062,95.9243,95.8158,95.8429,7303.0
2018-05-03 12:20:00,106.02,106.05,105.93,105.93,14352.0,95.861,95.8881,95.7796,95.7796,14352.0
2018-05-03 12:25:00,105.9,105.91,105.87,105.9,4104.0,95.7525,95.7615,95.7254,95.7525,4104.0
2018-05-03 12:30:00,105.9,105.92,105.85,105.91,9965.0,95.7525,95.7706,95.7073,95.7615,9965.0
2018-05-03 12:35:00,105.91,105.98,105.88,105.96,21339.0,95.7615,95.8248,95.7344,95.8068,21339.0
2018-05-03 12:40:00,105.96,106.16,105.96,106.16,14683.0,95.8068,95.9876,95.8068,95.9876,14683.0
2018-05-03 12:45:00,106.16,106.24,106.15,106.21,13448.0,95.9876,96.0599,95.9786,96.0328,13448.0
2018-05-03 12:50:00,106.23,106.52,106.21,106.39,18782.0,96.0509,96.3131,96.0328,96.1956,18782.0
2018-05-03 12:55:00,106.4,106.6,106.37,106.59,18743.0,96.2046,96.3854,96.1775,96.3764,18743.0
2018-05-03 13:00:00,106.6,106.73,106.5,106.72,13117.0,96.3854,96.503,96.295,96.4939,13117.0
2018-05-03 13:05:00,106.69,106.78,106.62,106.72,10144.0,96.4668,96.5482,96.4035,96.4939,10144.0
2018-05-03 13:10:00,106.72,106.76,106.68,106.75,27300.0,96.4939,96.5301,96.4578,96.5211,27300.0
2018-05-03 13:15:00,106.76,107.07,106.75,107.01,11116.0,96.5301,96.8104,96.5211,96.7561,11116.0
2018-05-03 13:20:00,107.02,107.14,107.0,107.01,7200.0,96.7652,96.8737,96.7471,96.7561,7200.0
2018-05-03 13:25:00,106.99,107.01,106.74,106.85,15522.0,96.7381,96.7561,96.512,96.6115,15522.0
2018-05-03 13:30:00,106.84,107.58,106.84,107.54,17199.0,96.6024,97.2715,96.6024,97.2354,17199.0
2018-05-03 13:35:00,107.55,107.59,107.43,107.44,8400.0,97.2444,97.2806,97.1359,97.1449,8400.0
2018-05-03 13:40:00,107.48,107.48,107.33,107.34,8287.0,97.1811,97.1811,97.0455,97.0545,8287.0
2018-05-03 13:45:00,107.36,107.37,107.2,107.2,13393.0,97.0726,97.0816,96.9279,96.9279,13393.0
2018-05-03 13:50:00,107.19,107.31,107.19,107.19,17022.0,96.9189,97.0274,96.9189,96.9189,17022.0
2018-05-03 13:55:00,107.19,107.21,106.97,106.97,24414.0,96.9189,96.937,96.72,96.72,24414.0
2018-05-03 14:00:00,106.97,107.11,106.95,107.07,17912.0,96.72,96.8466,96.7019,96.8104,17912.0
2018-05-03 14:05:00,107.08,107.31,107.05,107.26,22830.0,96.8194,97.0274,96.7923,96.9822,22830.0
2018-05-03 14:10:00,107.24,107.24,107.02,107.15,10500.0,96.9641,96.9641,96.7652,96.8827,10500.0
2018-05-03 14:15:00,107.17,107.19,107.04,107.08,7937.0,96.9008,96.9189,96.7833,96.8194,7937.0
2018-05-03 14:20:00,107.06,107.09,106.9,106.92,9620.0,96.8014,96.8285,96.6567,96.6748,9620.0
2018-05-03 14:25:00,106.9,106.96,106.72,106.95,18964.0,96.6567,96.7109,96.4939,96.7019,18964.0
2018-05-03 14:30:00,106.95,107.12,106.95,107.0,16145.0,96.7019,96.8556,96.7019,96.7471,16145.0
2018-05-03 14:35:00,107.0,107.04,106.97,107.0,22828.0,96.7471,96.7833,96.72,96.7471,22828.0
2018-05-03 14:40:00,107.01,107.02,106.88,106.93,21455.0,96.7561,96.7652,96.6386,96.6838,21455.0
2018-05-03 14:45:00,106.95,107.03,106.95,106.96,17431.0,96.7019,96.7742,96.7019,96.7109,17431.0
2018-05-03 14:50:00,106.96,106.96,106.88,106.88,17134.0,96.7109,96.7109,96.6386,96.6386,17134.0
2018-05-03 14:55:00,106.88,106.88,106.75,106.82,11974.0,96.6386,96.6386,96.5211,96.5844,11974.0
2018-05-03 15:00:00,106.83,106.99,106.82,106.99,46208.0,96.5934,96.7381,96.5844,96.7381,46208.0
2018-05-03 15:05:00,106.94,107.04,106.93,107.02,21779.0,96.6929,96.7833,96.6838,96.7652,21779.0
2018-05-03 15:10:00,107.02,107.38,107.02,107.33,16669.0,96.7652,97.0907,96.7652,97.0455,16669.0
2018-05-03 15:15:00,107.34,107.42,107.32,107.36,14091.0,97.0545,97.1269,97.0364,97.0726,14091.0
2018-05-03 15:20:00,107.37,107.47,107.32,107.39,19460.0,97.0816,97.1721,97.0364,97.0997,19460.0
2018-05-03 15:25:00,107.43,107.43,107.19,107.21,20530.0,97.1359,97.1359,96.9189,96.937,20530.0
2018-05-03 15:30:00,107.21,107.44,107.21,107.37,21790.0,96.937,97.1449,96.937,97.0816,21790.0
2018-05-03 15:35:00,107.39,107.41,107.3,107.32,25874.0,97.0997,97.1178,97.0184,97.0364,25874.0
2018-05-03 15:40:00,107.32,107.34,107.2,107.22,30994.0,97.0364,97.0545,96.9279,96.946,30994.0
2018-05-03 15:45:00,107.22,107.35,107.14,107.14,69849.0,96.946,97.0636,96.8737,96.8737,69849.0
2018-05-03 15:50:00,107.14,107.5,107.09,107.48,53709.0,96.8737,97.1992,96.8285,97.1811,53709.0
2018-05-03 15:55:00,107.47,107.75,107.42,107.69,102146.0,97.1721,97.4252,97.1269,97.371,102146.0
2018-05-04 09:30:00,107.96,108.76,106.92,107.91,61998.0,97.6151,98.3385,96.6748,97.5699,61998.0
2018-05-04 09:35:00,107.91,108.98,107.69,108.01,39000.0,97.5699,98.5374,97.371,97.6603,39000.0
2018-05-04 09:40:00,108.01,108.08,106.41,106.56,46119.0,97.6603,97.7236,96.2136,96.3493,46119.0
2018-05-04 09:45:00,106.56,106.66,105.06,105.29,49818.0,96.3493,96.4397,94.993,95.201,49818.0
2018-05-04 09:50:00,105.2,105.75,105.06,105.45,50460.0,95.1196,95.6169,94.993,95.3456,50460.0
2018-05-04 09:55:00,105.45,106.01,105.45,105.56,32107.0,95.3456,95.852,95.3456,95.4451,32107.0
2018-05-04 10:00:00,105.63,106.08,105.45,106.01,29504.0,95.5084,95.9153,95.3456,95.852,29504.0
2018-05-04 10:05:00,106.04,106.38,106.0,106.28,19769.0,95.8791,96.1865,95.8429,96.0961,19769.0
2018-05-04 10:10:00,106.26,107.2,106.24,107.11,53020.0,96.078,96.9279,96.0599,96.8466,53020.0
2018-05-04 10:15:00,107.08,107.13,106.58,106.89,32337.0,96.8194,96.8646,96.3673,96.6476,32337.0
2018-05-04 10:20:00,106.87,107.33,106.83,107.33,22798.0,96.6296,97.0455,96.5934,97.0455,22798.0
2018-05-04 10:25:00,107.41,108.02,107.33,107.68,36671.0,97.1178,97.6694,97.0455,97.3619,36671.0
2018-05-04 10:30:00,107.64,107.95,107.48,107.51,33079.0,97.3258,97.6061,97.1811,97.2082,33079.0
2018-05-04 10:35:00,107.45,107.8,107.39,107.7,25667.0,97.154,97.4704,97.0997,97.38,25667.0
2018-05-04 10:40:00,107.7,107.74,107.5,107.74,16867.0,97.38,97.4162,97.1992,97.4162,16867.0
2018-05-04 10:45:00,107.74,108.28,107.73,108.25,42867.0,97.4162,97.9045,97.4072,97.8773,42867.0
2018-05-04 10:50:00,108.22,108.36,108.01,108.16,20000.0,97.8502,97.9768,97.6603,97.796,20000.0
2018-05-04 10:55:00,108.13,108.43,108.13,108.4,22038.0,97.7688,98.0401,97.7688,98.013,22038.0
2018-05-04 11:00:00,108.44,108.48,108.08,108.08,21722.0,98.0491,98.0853,97.7236,97.7236,21722.0
2018-05-04 11:05:00,108.04,108.67,108.0,108.66,24185.0,97.6874,98.2571,97.6513,98.248,24185.0
2018-05-04 11:10:00,108.63,108.67,108.49,108.61,26535.0,98.2209,98.2571,98.0943,98.2028,26535.0
2018-05-04 11:15:00,108.61,108.71,108.48,108.69,26525.0,98.2028,98.2932,98.0853,98.2752,26525.0
2018-05-04 11:20:00,108.71,108.89,108.7,108.78,15656.0,98.2932,98.456,98.2842,98.3565,15656.0
2018-05-04 11:25:00,108.78,108.78,108.29,108.31,16510.0,98.3565,98.3565,97.9135,97.9316,16510.0
2018-05-04 11:30:00,108.31,108.83,108.25,108.79,39518.0,97.9316,98.4018,97.8773,98.3656,39518.0
2018-05-04 11:35:00,108.81,109.15,108.78,109.06,31324.0,98.3837,98.6911,98.3565,98.6097,31324.0
2018-05-04 11:40:00,109.05,109.05,108.57,108.73,12862.0,98.6007,98.6007,98.1667,98.3113,12862.0
2018-05-04 11:45:00,108.77,108.86,108.15,108.15,11210.0,98.3475,98.4289,97.7869,97.7869,11210.0
2018-05-04 11:50:00,108.14,108.32,108.12,108.18,21157.0,97.7779,97.9406,97.7598,97.814,21157.0
2018-05-04 11:55:00,108.17,108.28,108.14,108.28,15155.0,97.805,97.9045,97.7779,97.9045,15155.0
2018-05-04 12:00:00,108.28,108.35,107.99,108.35,27602.0,97.9045,97.9677,97.6422,97.9677,27602.0
2018-05-04 12:05:00,108.36,108.36,107.95,107.95,15577.0,97.9768,97.9768,97.6061,97.6061,15577.0
2018-05-04 12:10:00,107.98,108.02,107.68,107.77,14618.0,97.6332,97.6694,97.3619,97.4433,14618.0
2018-05-04 12:15:00,107.75,107.98,107.75,107.98,17033.0,97.4252,97.6332,97.4252,97.6332,17033.0
2018-05-04 12:20:00,107.98,108.04,107.72,107.95,23154.0,97.6332,97.6874,97.3981,97.6061,23154.0
2018-05-04 12:25:00,107.92,107.99,107.8,107.82,10081.0,97.5789,97.6422,97.4704,97.4885,10081.0
2018-05-04 12:30:00,107.79,107.83,107.42,107.6,23372.0,97.4614,97.4976,97.1269,97.2896,23372.0
2018-05-04 12:35:00,107.6,107.6,107.48,107.51,11137.0,97.2896,97.2896,97.1811,97.2082,11137.0
2018-05-04 12:40:00,107.51,107.64,107.46,107.54,16636.0,97.2082,97.3258,97.163,97.2354,16636.0
2018-05-04 12:45:00,107.53,107.74,107.49,107.66,33531.0,97.2263,97.4162,97.1902,97.3439,33531.0
2018-05-04 12:50:00,107.65,107.68,107.44,107.57,21480.0,97.3348,97.3619,97.1449,97.2625,21480.0
2018-05-04 12:55:00,107.57,107.61,107.53,107.59,5297.0,97.2625,97.2987,97.2263,97.2806,5297.0
2018-05-04 13:00:00,107.56,107.77,107.55,107.77,13373.0,97.2534,97.4433,97.2444,97.4433,13373.0
2018-05-04 13:05:00,107.76,107.89,107.73,107.78,11791.0,97.4343,97.5518,97.4072,97.4524,11791.0
2018-05-04 13:10:00,107.76,107.86,107.75,107.82,8310.0,97.4343,97.5247,97.4252,97.4885,8310.0
2018-05-04 13:15:00,107.85,107.86,107.65,107.65,11075.0,97.5157,97.5247,97.3348,97.3348,11075.0
2018-05-04 13:20:00,107.67,107.7,107.55,107.7,11599.0,97.3529,97.38,97.2444,97.38,11599.0
2018-05-04 13:25:00,107.69,107.69,107.53,107.56,6391.0,97.371,97.371,97.2263,97.2534,6391.0
2018-05-04 13:30:00,107.53,107.74,107.5,107.7,11807.0,97.2263,97.4162,97.1992,97.38,11807.0
2018-05-04 13:35:00,107.74,107.95,107.74,107.83,14091.0,97.4162,97.6061,97.4162,97.4976,14091.0
2018-05-04 13:40:00,107.83,108.05,107.83,107.95,8960.0,97.4976,97.6965,97.4976,97.6061,8960.0
2018-05-04 13:45:00,107.95,108.22,107.95,108.21,7741.0,97.6061,97.8502,97.6061,97.8412,7741.0
2018-05-04 13:50:00,108.22,108.38,108.17,108.38,18304.0,97.8502,97.9949,97.805,97.9949,18304.0
2018-05-04 13:55:00,108.38,108.44,108.35,108.37,14110.0,97.9949,98.0491,97.9677,97.9858,14110.0
2018-05-04 14:00:00,108.35,108.46,108.24,108.33,12124.0,97.9677,98.0672,97.8683,97.9497,12124.0
2018-05-04 14:05:00,108.31,108.45,108.3,108.37,13390.0,97.9316,98.0582,97.9225,97.9858,13390.0
2018-05-04 14:10:00,108.33,108.47,108.33,108.4,12754.0,97.9497,98.0762,97.9497,98.013,12754.0
2018-05-04 14:15:00,108.4,108.4,108.12,108.21,14611.0,98.013,98.013,97.7598,97.8412,14611.0
2018-05-04 14:20:00,108.23,108.42,108.23,108.37,13255.0,97.8592,98.031,97.8592,97.9858,13255.0
2018-05-04 14:25:00,108.42,108.5,108.26,108.32,26320.0,98.031,98.1034,97.8864,97.9406,26320.0
2018-05-04 14:30:00,108.32,108.36,108.07,108.16,15199.0,97.9406,97.9768,97.7146,97.796,15199.0
2018-05-04 14:35:00,108.11,108.13,107.86,108.05,18708.0,97.7507,97.7688,97.5247,97.6965,18708.0
2018-05-04 14:40:00,108.05,108.23,108.04,108.05,14828.0,97.6965,97.8592,97.6874,97.6965,14828.0
2018-05-04 14:45:00,108.03,108.15,107.92,107.92,15351.0,97.6784,97.7869,97.5789,97.5789,15351.0
2018-05-04 14:50:00,107.94,108.3,107.94,108.29,18529.0,97.597,97.9225,97.597,97.9135,18529.0
2018-05-04 14:55:00,108.3,108.37,108.18,108.37,12282.0,97.9225,97.9858,97.814,97.9858,12282.0
2018-05-04 15:00:00,108.33,108.35,108.21,108.28,17059.0,97.9497,97.9677,97.8412,97.9045,17059.0
2018-05-04 15:05:00,108.28,108.36,108.17,108.18,20597.0,97.9045,97.9768,97.805,97.814,20597.0
2018-05-04 15:10:00,108.21,108.26,108.0,108.18,24833.0,97.8412,97.8864,97.6513,97.814,24833.0
2018-05-04 15:15:00,108.18,108.2,108.04,108.16,21324.0,97.814,97.8321,97.6874,97.796,21324.0
2018-05-04 15:20:00,108.17,108.17,107.85,107.86,22412.0,97.805,97.805,97.5157,97.5247,22412.0
2018-05-04 15:25:00,107.85,107.91,107.75,107.84,30683.0,97.5157,97.5699,97.4252,97.5066,30683.0
2018-05-04 15:30:00,107.84,107.92,107.72,107.88,40604.0,97.5066,97.5789,97.3981,97.5428,40604.0
2018-05-04 15:35:00,107.88,108.03,107.85,107.92,38087.0,97.5428,97.6784,97.5157,97.5789,38087.0
2018-05-04 15:40:00,107.92,108.19,107.91,108.15,42169.0,97.5789,97.8231,97.5699,97.7869,42169.0
2018-05-04 15:45:00,108.16,108.22,108.13,108.2,44043.0,97.796,97.8502,97.7688,97.8321,44043.0
2018-05-04 15:50:00,108.2,108.22,107.89,107.89,54570.0,97.8321,97.8502,97.5518,97.5518,54570.0
2018-05-04 15:55:00,107.91,108.1,107.83,108.04,116031.0,97.5699,97.7417,97.4976,97.6874,116031.0
2018-05-07 09:30:00,108.53,108.56,107.57,107.73,34917.0,98.1305,98.1576,97.2625,97.4072,34917.0
2018-05-07 09:35:00,107.96,107.96,107.2,107.3,10509.0,97.6151,97.6151,96.9279,97.0184,10509.0
2018-05-07 09:40:00,107.21,107.65,107.13,107.65,12547.0,96.937,97.3348,96.8646,97.3348,12547.0
2018-05-07 09:45:00,107.57,107.61,107.13,107.13,34207.0,97.2625,97.2987,96.8646,96.8646,34207.0
2018-05-07 09:50:00,107.09,107.09,106.66,106.94,24797.0,96.8285,96.8285,96.4397,96.6929,24797.0
2018-05-07 09:55:00,106.99,106.99,106.69,106.81,19890.0,96.7381,96.7381,96.4668,96.5753,19890.0
2018-05-07 10:00:00,106.78,107.08,106.77,106.94,31553.0,96.5482,96.8194,96.5391,96.6929,31553.0
2018-05-07 10:05:00,106.98,107.04,106.65,106.97,31843.0,96.729,96.7833,96.4306,96.72,31843.0
2018-05-07 10:10:00,107.0,107.17,106.95,107.17,18900.0,96.7471,96.9008,96.7019,96.9008,18900.0
2018-05-07 10:15:00,107.17,107.26,107.01,107.05,21274.0,96.9008,96.9822,96.7561,96.7923,21274.0
2018-05-07 10:20:00,107.01,107.06,106.8,106.8,36365.0,96.7561,96.8014,96.5663,96.5663,36365.0
2018-05-07 10:25:00,106.8,107.1,106.8,106.97,16405.0,96.5663,96.8375,96.5663,96.72,16405.0
2018-05-07 10:30:00,106.99,107.15,106.96,107.0,11422.0,96.7381,96.8827,96.7109,96.7471,11422.0
2018-05-07 10:35:00,107.09,107.09,106.92,106.99,14865.0,96.8285,96.8285,96.6748,96.7381,14865.0
2018-05-07 10:40:00,106.95,107.13,106.94,106.95,22732.0,96.7019,96.8646,96.6929,96.7019,22732.0
2018-05-07 10:45:00,106.95,107.06,106.92,106.95,10908.0,96.7019,96.8014,96.6748,96.7019,10908.0
2018-05-07 10:50:00,106.95,107.02,106.9,106.97,12379.0,96.7019,96.7652,96.6567,96.72,12379.0
2018-05-07 10:55:00,106.96,107.04,106.94,107.01,16485.0,96.7109,96.7833,96.6929,96.7561,16485.0
2018-05-07 11:00:00,107.0,107.03,106.93,106.97,16369.0,96.7471,96.7742,96.6838,96.72,16369.0
2018-05-07 11:05:00,106.97,106.99,106.82,106.99,17711.0,96.72,96.7381,96.5844,96.7381,17711.0
2018-05-07 11:10:00,107.0,107.0,106.82,106.87,23512.0,96.7471,96.7471,96.5844,96.6296,23512.0
2018-05-07 11:15:00,106.87,106.94,106.82,106.86,11200.0,96.6296,96.6929,96.5844,96.6205,11200.0
2018-05-07 11:20:00,106.82,106.83,106.7,106.76,9988.0,96.5844,96.5934,96.4759,96.5301,9988.0
2018-05-07 11:25:00,106.78,107.02,106.77,107.0,14970.0,96.5482,96.7652,96.5391,96.7471,14970.0
2018-05-07 11:30:00,107.01,107.06,106.88,106.9,19833.0,96.7561,96.8014,96.6386,96.6567,19833.0
2018-05-07 11:35:00,106.9,106.9,106.78,106.79,13260.0,96.6567,96.6567,96.5482,96.5572,13260.0
2018-05-07 11:40:00,106.78,106.99,106.78,106.79,31447.0,96.5482,96.7381,96.5482,96.5572,31447.0
2018-05-07 11:45:00,106.79,106.85,106.76,106.8,14096.0,96.5572,96.6115,96.5301,96.5663,14096.0
2018-05-07 11:50:00,106.8,106.84,106.78,106.8,9199.0,96.5663,96.6024,96.5482,96.5663,9199.0
2018-05-07 11:55:00,106.8,106.97,106.78,106.95,13209.0,96.5663,96.72,96.5482,96.7019,13209.0
2018-05-07 12:00:00,106.98,107.08,106.98,107.02,6525.0,96.729,96.8194,96.729,96.7652,6525.0
2018-05-07 12:05:00,107.04,107.05,106.96,106.96,4545.0,96.7833,96.7923,96.7109,96.7109,4545.0
2018-05-07 12:10:00,106.97,107.08,106.9,107.08,7812.0,96.72,96.8194,96.6567,96.8194,7812.0
2018-05-07 12:15:00,107.06,107.13,107.01,107.11,8417.0,96.8014,96.8646,96.7561,96.8466,8417.0
2018-05-07 12:20:00,107.13,107.22,107.08,107.09,6294.0,96.8646,96.946,96.8194,96.8285,6294.0
2018-05-07 12:25:00,107.11,107.3,107.06,107.3,6774.0,96.8466,97.0184,96.8014,97.0184,6774.0
2018-05-07 12:30:00,107.24,107.44,107.23,107.41,13841.0,96.9641,97.1449,96.9551,97.1178,13841.0
2018-05-07 12:35:00,107.42,107.45,107.3,107.33,6555.0,97.1269,97.154,97.0184,97.0455,6555.0
2018-05-07 12:40:00,107.32,107.34,107.23,107.25,10645.0,97.0364,97.0545,96.9551,96.9731,10645.0
2018-05-07 12:45:00,107.27,107.32,107.08,107.13,8664.0,96.9912,97.0364,96.8194,96.8646,8664.0
2018-05-07 12:50:00,107.15,107.25,107.11,107.22,12636.0,96.8827,96.9731,96.8466,96.946,12636.0
2018-05-07 12:55:00,107.21,107.21,107.07,107.07,6519.0,96.937,96.937,96.8104,96.8104,6519.0
2018-05-07 13:00:00,107.09,107.14,107.05,107.08,10445.0,96.8285,96.8737,96.7923,96.8194,10445.0
2018-05-07 13:05:00,107.11,107.11,106.97,107.01,11410.0,96.8466,96.8466,96.72,96.7561,11410.0
2018-05-07 13:10:00,107.02,107.15,107.02,107.13,6816.0,96.7652,96.8827,96.7652,96.8646,6816.0
2018-05-07 13:15:00,107.13,107.13,107.05,107.11,9924.0,96.8646,96.8646,96.7923,96.8466,9924.0
2018-05-07 13:20:00,107.12,107.17,107.09,107.17,7533.0,96.8556,96.9008,96.8285,96.9008,7533.0
2018-05-07 13:25:00,107.19,107.29,107.17,107.29,6800.0,96.9189,97.0093,96.9008,97.0093,6800.0
2018-05-07 13:30:00,107.3,107.32,107.24,107.27,7740.0,97.0184,97.0364,96.9641,96.9912,7740.0
2018-05-07 13:35:00,107.27,107.34,107.19,107.19,10128.0,96.9912,97.0545,96.9189,96.9189,10128.0
2018-05-07 13:40:00,107.24,107.25,107.18,107.23,3600.0,96.9641,96.9731,96.9099,96.9551,3600.0
2018-05-07 13:45:00,107.22,107.26,107.13,107.13,13167.0,96.946,96.9822,96.8646,96.8646,13167.0
2018-05-07 13:50:00,107.15,107.18,107.11,107.14,5116.0,96.8827,96.9099,96.8466,96.8737,5116.0
2018-05-07 13:55:00,107.14,107.14,107.0,107.06,18596.0,96.8737,96.8737,96.7471,96.8014,18596.0
2018-05-07 14:00:00,107.05,107.11,107.05,107.06,7900.0,96.7923,96.8466,96.7923,96.8014,7900.0
2018-05-07 14:05:00,107.06,107.06,106.97,107.04,14277.0,96.8014,96.8014,96.72,96.7833,14277.0
2018-05-07 14:10:00,107.03,107.06,106.98,107.0,11439.0,96.7742,96.8014,96.729,96.7471,11439.0
2018-05-07 14:15:00,107.0,107.17,106.98,107.17,9761.0,96.7471,96.9008,96.729,96.9008,9761.0
2018-05-07 14:20:00,107.17,107.2,107.14,107.18,5638.0,96.9008,96.9279,96.8737,96.9099,5638.0
2018-05-07 14:25:00,107.19,107.19,107.08,107.08,11257.0,96.9189,96.9189,96.8194,96.8194,11257.0
2018-05-07 14:30:00,107.08,107.23,107.02,107.23,9783.0,96.8194,96.9551,96.7652,96.9551,9783.0
2018-05-07 14:35:00,107.21,107.22,107.11,107.11,10249.0,96.937,96.946,96.8466,96.8466,10249.0
2018-05-07 14:40:00,107.13,107.14,107.01,107.01,10198.0,96.8646,96.8737,96.7561,96.7561,10198.0
2018-05-07 14:45:00,107.03,107.18,107.01,107.15,19531.0,96.7742,96.9099,96.7561,96.8827,19531.0
2018-05-07 14:50:00,107.16,107.18,107.08,107.13,17766.0,96.8918,96.9099,96.8194,96.8646,17766.0
2018-05-07 14:55:00,107.18,107.19,107.12,107.15,10684.0,96.9099,96.9189,96.8556,96.8827,10684.0
2018-05-07 15:00:00,107.15,107.28,107.15,107.22,12717.0,96.8827,97.0003,96.8827,96.946,12717.0
2018-05-07 15:05:00,107.25,107.27,107.09,107.16,9918.0,96.9731,96.9912,96.8285,96.8918,9918.0
2018-05-07 15:10:00,107.17,107.18,106.95,106.98,26417.0,96.9008,96.9099,96.7019,96.729,26417.0
2018-05-07 15:15:00,106.97,107.07,106.8,106.96,42261.0,96.72,96.8104,96.5663,96.7109,42261.0
2018-05-07 15:20:00,106.99,107.05,106.93,106.99,22913.0,96.7381,96.7923,96.6838,96.7381,22913.0
2018-05-07 15:25:00,106.96,107.1,106.96,107.07,18492.0,96.7109,96.8375,96.7109,96.8104,18492.0
2018-05-07 15:30:00,107.07,107.19,107.02,107.17,24313.0,96.8104,96.9189,96.7652,96.9008,24313.0
2018-05-07 15:35:00,107.16,107.26,107.14,107.22,29632.0,96.8918,96.9822,96.8737,96.946,29632.0
2018-05-07 15:40:00,107.21,107.25,107.14,107.24,27797.0,96.937,96.9731,96.8737,96.9641,27797.0
2018-05-07 15:45:00,107.24,107.39,107.18,107.28,25943.0,96.9641,97.0997,96.9099,97.0003,25943.0
2018-05-07 15:50:00,107.3,107.32,107.17,107.28,33862.0,97.0184,97.0364,96.9008,97.0003,33862.0
2018-05-07 15:55:00,107.3,107.31,107.17,107.29,87523.0,97.0184,97.0274,96.9008,97.0093,87523.0
2018-05-08 09:30:00,107.3,107.47,106.89,107.43,18253.0,97.0184,97.1721,96.6476,97.1359,18253.0
2018-05-08 09:35:00,107.37,107.41,107.15,107.33,10837.0,97.0816,97.1178,96.8827,97.0455,10837.0
2018-05-08 09:40:00,107.35,107.38,106.99,106.99,5270.0,97.0636,97.0907,96.7381,96.7381,5270.0
2018-05-08 09:45:00,107.07,107.15,106.9,107.06,20802.0,96.8104,96.8827,96.6567,96.8014,20802.0
2018-05-08 09:50:00,107.05,107.11,106.97,107.05,9672.0,96.7923,96.8466,96.72,96.7923,9672.0
2018-05-08 09:55:00,107.11,107.43,107.11,107.4,9360.0,96.8466,97.1359,96.8466,97.1088,9360.0
2018-05-08 10:00:00,107.37,107.48,107.36,107.43,12130.0,97.0816,97.1811,97.0726,97.1359,12130.0
2018-05-08 10:05:00,107.41,107.61,107.31,107.51,10416.0,97.1178,97.2987,97.0274,97.2082,10416.0
2018-05-08 10:10:00,107.52,107.55,107.41,107.45,5885.0,97.2173,97.2444,97.1178,97.154,5885.0
2018-05-08 10:15:00,107.41,107.47,107.3,107.42,5782.0,97.1178,97.1721,97.0184,97.1269,5782.0
2018-05-08 10:20:00,107.42,107.43,107.33,107.33,5065.0,97.1269,97.1359,97.0455,97.0455,5065.0
2018-05-08 10:25:00,107.34,107.35,107.21,107.22,8995.0,97.0545,97.0636,96.937,96.946,8995.0
2018-05-08 10:30:00,107.21,107.37,107.21,107.3,11345.0,96.937,97.0816,96.937,97.0184,11345.0
2018-05-08 10:35:00,107.31,107.42,107.31,107.38,6482.0,97.0274,97.1269,97.0274,97.0907,6482.0
2018-05-08 10:40:00,107.4,107.45,107.39,107.43,3500.0,97.1088,97.154,97.0997,97.1359,3500.0
2018-05-08 10:45:00,107.4,107.62,107.38,107.58,9717.0,97.1088,97.3077,97.0907,97.2715,9717.0
2018-05-08 10:50:00,107.59,107.75,107.59,107.74,8876.0,97.2806,97.4252,97.2806,97.4162,8876.0
2018-05-08 10:55:00,107.74,107.78,107.62,107.76,13566.0,97.4162,97.4524,97.3077,97.4343,13566.0
2018-05-08 11:00:00,107.74,107.92,107.74,107.82,8411.0,97.4162,97.5789,97.4162,97.4885,8411.0
2018-05-08 11:05:00,107.83,107.89,107.78,107.85,13884.0,97.4976,97.5518,97.4524,97.5157,13884.0
2018-05-08 11:10:00,107.84,108.21,107.84,108.07,12004.0,97.5066,97.8412,97.5066,97.7146,12004.0
2018-05-08 11:15:00,108.09,108.36,108.06,108.34,15279.0,97.7327,97.9768,97.7055,97.9587,15279.0
2018-05-08 11:20:00,108.33,108.48,108.28,108.29,15684.0,97.9497,98.0853,97.9045,97.9135,15684.0
2018-05-08 11:25:00,108.3,108.43,108.3,108.39,10647.0,97.9225,98.0401,97.9225,98.0039,10647.0
2018-05-08 11:30:00,108.41,108.44,108.28,108.28,10054.0,98.022,98.0491,97.9045,97.9045,10054.0
2018-05-08 11:35:00,108.3,108.3,108.07,108.09,12823.0,97.9225,97.9225,97.7146,97.7327,12823.0
2018-05-08 11:40:00,108.12,108.32,108.12,108.28,9545.0,97.7598,97.9406,97.7598,97.9045,9545.0
2018-05-08 11:45:00,108.28,108.43,108.26,108.39,8459.0,97.9045,98.0401,97.8864,98.0039,8459.0
2018-05-08 11:50:00,108.37,108.4,108.32,108.4,9900.0,97.9858,98.013,97.9406,98.013,9900.0
2018-05-08 11:55:00,108.39,108.48,108.34,108.34,14411.0,98.0039,98.0853,97.9587,97.9587,14411.0
2018-05-08 12:00:00,108.32,108.32,108.17,108.24,5900.0,97.9406,97.9406,97.805,97.8683,5900.0
2018-05-08 12:05:00,108.25,108.27,108.14,108.14,12490.0,97.8773,97.8954,97.7779,97.7779,12490.0
2018-05-08 12:10:00,108.13,108.21,108.12,108.17,8231.0,97.7688,97.8412,97.7598,97.805,8231.0
2018-05-08 12:15:00,108.17,108.2,107.84,107.84,12362.0,97.805,97.8321,97.5066,97.5066,12362.0
2018-05-08 12:20:00,107.87,108.03,107.87,108.01,7100.0,97.5337,97.6784,97.5337,97.6603,7100.0
2018-05-08 12:25:00,108.05,108.09,107.95,107.95,5100.0,97.6965,97.7327,97.6061,97.6061,5100.0
2018-05-08 12:30:00,107.94,107.96,107.89,107.96,4954.0,97.597,97.6151,97.5518,97.6151,4954.0
2018-05-08 12:35:00,107.92,108.04,107.89,107.93,3403.0,97.5789,97.6874,97.5518,97.588,3403.0
2018-05-08 12:40:00,107.94,107.94,107.88,107.92,2639.0,97.597,97.597,97.5428,97.5789,2639.0
2018-05-08 12:45:00,107.9,107.91,107.77,107.77,3706.0,97.5609,97.5699,97.4433,97.4433,3706.0
2018-05-08 12:50:00,107.76,107.78,107.7,107.71,6600.0,97.4343,97.4524,97.38,97.3891,6600.0
2018-05-08 12:55:00,107.7,107.72,107.63,107.69,4200.0,97.38,97.3981,97.3167,97.371,4200.0
2018-05-08 13:00:00,107.68,107.81,107.67,107.7,6010.0,97.3619,97.4795,97.3529,97.38,6010.0
2018-05-08 13:05:00,107.69,107.71,107.6,107.62,5539.0,97.371,97.3891,97.2896,97.3077,5539.0
2018-05-08 13:10:00,107.61,107.61,107.53,107.57,6136.0,97.2987,97.2987,97.2263,97.2625,6136.0
2018-05-08 13:15:00,107.54,107.55,107.48,107.5,4300.0,97.2354,97.2444,97.1811,97.1992,4300.0
2018-05-08 13:20:00,107.51,107.51,107.42,107.49,6810.0,97.2082,97.2082,97.1269,97.1902,6810.0
2018-05-08 13:25:00,107.5,107.6,107.5,107.51,3798.0,97.1992,97.2896,97.1992,97.2082,3798.0
2018-05-08 13:30:00,107.5,107.55,107.5,107.55,7130.0,97.1992,97.2444,97.1992,97.2444,7130.0
2018-05-08 13:35:00,107.55,107.57,107.44,107.44,6107.0,97.2444,97.2625,97.1449,97.1449,6107.0
2018-05-08 13:40:00,107.46,107.54,107.45,107.51,5750.0,97.163,97.2354,97.154,97.2082,5750.0
2018-05-08 13:45:00,107.48,107.56,107.48,107.49,6400.0,97.1811,97.2534,97.1811,97.1902,6400.0
2018-05-08 13:50:00,107.48,107.48,107.44,107.47,3909.0,97.1811,97.1811,97.1449,97.1721,3909.0
2018-05-08 13:55:00,107.42,107.43,107.31,107.35,5518.0,97.1269,97.1359,97.0274,97.0636,5518.0
2018-05-08 14:00:00,107.34,107.51,107.33,107.51,5541.0,97.0545,97.2082,97.0455,97.2082,5541.0
2018-05-08 14:05:00,107.48,107.52,107.45,107.48,7519.0,97.1811,97.2173,97.154,97.1811,7519.0
2018-05-08 14:10:00,107.47,107.56,107.39,107.39,8068.0,97.1721,97.2534,97.0997,97.0997,8068.0
2018-05-08 14:15:00,107.44,107.49,107.35,107.42,8442.0,97.1449,97.1902,97.0636,97.1269,8442.0
2018-05-08 14:20:00,107.41,107.51,107.34,107.48,6685.0,97.1178,97.2082,97.0545,97.1811,6685.0
2018-05-08 14:25:00,107.51,107.55,107.38,107.45,8346.0,97.2082,97.2444,97.0907,97.154,8346.0
2018-05-08 14:30:00,107.44,107.48,107.38,107.45,4294.0,97.1449,97.1811,97.0907,97.154,4294.0
2018-05-08 14:35:00,107.46,107.47,107.26,107.26,7200.0,97.163,97.1721,96.9822,96.9822,7200.0
2018-05-08 14:40:00,107.26,107.26,107.08,107.14,9124.0,96.9822,96.9822,96.8194,96.8737,9124.0
2018-05-08 14:45:00,107.17,107.21,107.17,107.2,2548.0,96.9008,96.937,96.9008,96.9279,2548.0
2018-05-08 14:50:00,107.21,107.39,107.19,107.38,11918.0,96.937,97.0997,96.9189,97.0907,11918.0
2018-05-08 14:55:00,107.36,107.4,107.31,107.31,9185.0,97.0726,97.1088,97.0274,97.0274,9185.0
2018-05-08 15:00:00,107.3,107.42,107.22,107.4,6600.0,97.0184,97.1269,96.946,97.1088,6600.0
2018-05-08 15:05:00,107.43,107.54,107.43,107.52,12618.0,97.1359,97.2354,97.1359,97.2173,12618.0
2018-05-08 15:10:00,107.52,107.65,107.47,107.63,14548.0,97.2173,97.3348,97.1721,97.3167,14548.0
2018-05-08 15:15:00,107.64,107.66,107.57,107.57,13501.0,97.3258,97.3439,97.2625,97.2625,13501.0
2018-05-08 15:20:00,107.59,107.72,107.58,107.66,15484.0,97.2806,97.3981,97.2715,97.3439,15484.0
2018-05-08 15:25:00,107.68,107.8,107.68,107.75,18644.0,97.3619,97.4704,97.3619,97.4252,18644.0
2018-05-08 15:30:00,107.73,107.88,107.72,107.82,23213.0,97.4072,97.5428,97.3981,97.4885,23213.0
2018-05-08 15:35:00,107.83,107.87,107.77,107.79,18023.0,97.4976,97.5337,97.4433,97.4614,18023.0
2018-05-08 15:40:00,107.81,107.84,107.73,107.73,16949.0,97.4795,97.5066,97.4072,97.4072,16949.0
2018-05-08 15:45:00,107.71,107.73,107.58,107.6,27573.0,97.3891,97.4072,97.2715,97.2896,27573.0
2018-05-08 15:50:00,107.62,107.73,107.6,107.62,26619.0,97.3077,97.4072,97.2896,97.3077,26619.0
2018-05-08 15:55:00,107.62,107.85,107.62,107.84,68774.0,97.3077,97.5157,97.3077,97.5066,68774.0
2018-05-09 09:30:00,107.89,108.21,107.66,107.68,28203.0,97.5518,97.8412,97.3439,97.3619,28203.0
2018-05-09 09:35:00,107.68,107.84,107.34,107.34,7633.0,97.3619,97.5066,97.0545,97.0545,7633.0
2018-05-09 09:40:00,107.34,107.37,107.02,107.37,8398.0,97.0545,97.0816,96.7652,97.0816,8398.0
2018-05-09 09:45:00,107.34,107.41,107.14,107.23,9502.0,97.0545,97.1178,96.8737,96.9551,9502.0
2018-05-09 09:50:00,107.22,107.42,107.22,107.38,8517.0,96.946,97.1269,96.946,97.0907,8517.0
2018-05-09 09:55:00,107.45,107.49,107.34,107.36,9043.0,97.154,97.1902,97.0545,97.0726,9043.0
2018-05-09 10:00:00,107.37,107.51,107.36,107.41,10243.0,97.0816,97.2082,97.0726,97.1178,10243.0
2018-05-09 10:05:00,107.41,107.44,107.28,107.33,7813.0,97.1178,97.1449,97.0003,97.0455,7813.0
2018-05-09 10:10:00,107.36,107.41,107.13,107.19,9801.0,97.0726,97.1178,96.8646,96.9189,9801.0
2018-05-09 10:15:00,107.12,107.16,107.05,107.08,7208.0,96.8556,96.8918,96.7923,96.8194,7208.0
2018-05-09 10:20:00,107.05,107.16,106.92,107.16,10140.0,96.7923,96.8918,96.6748,96.8918,10140.0
2018-05-09 10:25:00,107.14,107.16,106.92,106.94,8403.0,96.8737,96.8918,96.6748,96.6929,8403.0
2018-05-09 10:30:00,106.94,107.05,106.85,106.85,13432.0,96.6929,96.7923,96.6115,96.6115,13432.0
2018-05-09 10:35:00,106.85,107.08,106.82,107.02,8663.0,96.6115,96.8194,96.5844,96.7652,8663.0
2018-05-09 10:40:00,107.01,107.06,106.96,106.99,11987.0,96.7561,96.8014,96.7109,96.7381,11987.0
2018-05-09 10:45:00,107.01,107.03,106.81,106.81,10247.0,96.7561,96.7742,96.5753,96.5753,10247.0
2018-05-09 10:50:00,106.84,106.87,106.59,106.59,21001.0,96.6024,96.6296,96.3764,96.3764,21001.0
2018-05-09 10:55:00,106.58,106.85,106.56,106.85,10733.0,96.3673,96.6115,96.3493,96.6115,10733.0
2018-05-09 11:00:00,106.85,106.92,106.66,106.66,11329.0,96.6115,96.6748,96.4397,96.4397,11329.0
2018-05-09 11:05:00,106.65,106.69,106.39,106.4,26091.0,96.4306,96.4668,96.1956,96.2046,26091.0
2018-05-09 11:10:00,106.4,106.48,106.35,106.35,22513.0,96.2046,96.2769,96.1594,96.1594,22513.0
2018-05-09 11:15:00,106.36,106.42,106.33,106.37,12161.0,96.1684,96.2227,96.1413,96.1775,12161.0
2018-05-09 11:20:00,106.4,106.48,106.37,106.48,16379.0,96.2046,96.2769,96.1775,96.2769,16379.0
2018-05-09 11:25:00,106.48,106.51,106.34,106.44,12635.0,96.2769,96.3041,96.1503,96.2408,12635.0
2018-05-09 11:30:00,106.43,106.47,106.35,106.35,10873.0,96.2317,96.2679,96.1594,96.1594,10873.0
2018-05-09 11:35:00,106.35,106.39,106.25,106.26,10384.0,96.1594,96.1956,96.069,96.078,10384.0
2018-05-09 11:40:00,106.25,106.29,106.21,106.24,16014.0,96.069,96.1051,96.0328,96.0599,16014.0
2018-05-09 11:45:00,106.24,106.42,106.24,106.41,15805.0,96.0599,96.2227,96.0599,96.2136,15805.0
2018-05-09 11:50:00,106.42,106.47,106.34,106.35,8300.0,96.2227,96.2679,96.1503,96.1594,8300.0
2018-05-09 11:55:00,106.39,106.42,106.32,106.36,10261.0,96.1956,96.2227,96.1323,96.1684,10261.0
2018-05-09 12:00:00,106.36,106.4,106.26,106.26,13031.0,96.1684,96.2046,96.078,96.078,13031.0
2018-05-09 12:05:00,106.25,106.25,106.19,106.21,10533.0,96.069,96.069,96.0147,96.0328,10533.0
2018-05-09 12:10:00,106.18,106.21,105.99,105.99,12212.0,96.0057,96.0328,95.8339,95.8339,12212.0
2018-05-09 12:15:00,106.0,106.02,105.89,105.93,18280.0,95.8429,95.861,95.7435,95.7796,18280.0
2018-05-09 12:20:00,105.92,106.07,105.92,106.06,21231.0,95.7706,95.9062,95.7706,95.8972,21231.0
2018-05-09 12:25:00,106.05,106.63,106.05,106.63,18401.0,95.8881,96.4126,95.8881,96.4126,18401.0
2018-05-09 12:30:00,106.59,106.69,106.55,106.57,10167.0,96.3764,96.4668,96.3402,96.3583,10167.0
2018-05-09 12:35:00,106.57,106.6,106.27,106.27,12740.0,96.3583,96.3854,96.0871,96.0871,12740.0
2018-05-09 12:40:00,106.29,106.29,106.2,106.23,7877.0,96.1051,96.1051,96.0238,96.0509,7877.0
2018-05-09 12:45:00,106.22,106.24,106.12,106.19,29329.0,96.0418,96.0599,95.9514,96.0147,29329.0
2018-05-09 12:50:00,106.16,106.17,106.08,106.08,14013.0,95.9876,95.9966,95.9153,95.9153,14013.0
2018-05-09 12:55:00,106.09,106.16,106.06,106.1,12909.0,95.9243,95.9876,95.8972,95.9333,12909.0
2018-05-09 13:00:00,106.13,106.24,106.13,106.24,13927.0,95.9605,96.0599,95.9605,96.0599,13927.0
2018-05-09 13:05:00,106.2,106.2,106.08,106.13,8458.0,96.0238,96.0238,95.9153,95.9605,8458.0
2018-05-09 13:10:00,106.11,106.13,105.95,105.95,7495.0,95.9424,95.9605,95.7977,95.7977,7495.0
2018-05-09 13:15:00,105.97,106.0,105.89,105.95,27560.0,95.8158,95.8429,95.7435,95.7977,27560.0
2018-05-09 13:20:00,105.96,106.18,105.96,106.18,8191.0,95.8068,96.0057,95.8068,96.0057,8191.0
2018-05-09 13:25:00,106.15,106.23,106.1,106.21,5681.0,95.9786,96.0509,95.9333,96.0328,5681.0
2018-05-09 13:30:00,106.22,106.25,106.15,106.15,7741.0,96.0418,96.069,95.9786,95.9786,7741.0
2018-05-09 13:35:00,106.15,106.33,106.14,106.33,12926.0,95.9786,96.1413,95.9695,96.1413,12926.0
2018-05-09 13:40:00,106.39,106.54,106.32,106.5,10859.0,96.1956,96.3312,96.1323,96.295,10859.0
2018-05-09 13:45:00,106.5,106.55,106.47,106.49,6926.0,96.295,96.3402,96.2679,96.286,6926.0
2018-05-09 13:50:00,106.48,106.61,106.35,106.6,15980.0,96.2769,96.3945,96.1594,96.3854,15980.0
2018-05-09 13:55:00,106.6,106.6,106.44,106.5,5908.0,96.3854,96.3854,96.2408,96.295,5908.0
2018-05-09 14:00:00,106.5,106.54,106.43,106.45,12989.0,96.295,96.3312,96.2317,96.2498,12989.0
2018-05-09 14:05:00,106.44,106.58,106.41,106.5,22374.0,96.2408,96.3673,96.2136,96.295,22374.0
2018-05-09 14:10:00,106.5,106.53,106.44,106.52,24673.0,96.295,96.3221,96.2408,96.3131,24673.0
2018-05-09 14:15:00,106.51,106.54,106.31,106.31,12540.0,96.3041,96.3312,96.1232,96.1232,12540.0
2018-05-09 14:20:00,106.31,106.35,106.14,106.29,34977.0,96.1232,96.1594,95.9695,96.1051,34977.0
2018-05-09 14:25:00,106.31,106.42,106.15,106.19,21788.0,96.1232,96.2227,95.9786,96.0147,21788.0
2018-05-09 14:30:00,106.19,106.25,106.07,106.09,23517.0,96.0147,96.069,95.9062,95.9243,23517.0
2018-05-09 14:35:00,106.09,106.12,105.82,105.82,19828.0,95.9243,95.9514,95.6802,95.6802,19828.0
2018-05-09 14:40:00,105.82,105.86,105.78,105.82,19882.0,95.6802,95.7163,95.644,95.6802,19882.0
2018-05-09 14:45:00,105.84,105.91,105.8,105.82,17559.0,95.6983,95.7615,95.6621,95.6802,17559.0
2018-05-09 14:50:00,105.82,105.83,105.41,105.66,59552.0,95.6802,95.6892,95.3095,95.5355,59552.0
2018-05-09 14:55:00,105.66,105.8,105.64,105.75,10411.0,95.5355,95.6621,95.5174,95.6169,10411.0
2018-05-09 15:00:00,105.75,105.76,105.55,105.55,16531.0,95.6169,95.6259,95.436,95.436,16531.0
2018-05-09 15:05:00,105.59,105.76,105.57,105.69,22940.0,95.4722,95.6259,95.4541,95.5626,22940.0
2018-05-09 15:10:00,105.69,105.74,105.61,105.61,17764.0,95.5626,95.6078,95.4903,95.4903,17764.0
2018-05-09 15:15:00,105.63,105.73,105.61,105.71,20403.0,95.5084,95.5988,95.4903,95.5807,20403.0
2018-05-09 15:20:00,105.7,105.98,105.69,105.92,18711.0,95.5717,95.8248,95.5626,95.7706,18711.0
2018-05-09 15:25:00,105.9,105.9,105.68,105.69,12218.0,95.7525,95.7525,95.5536,95.5626,12218.0
2018-05-09 15:30:00,105.7,105.84,105.68,105.68,27213.0,95.5717,95.6983,95.5536,95.5536,27213.0
2018-05-09 15:35:00,105.68,105.72,105.62,105.65,22636.0,95.5536,95.5898,95.4993,95.5265,22636.0
2018-05-09 15:40:00,105.65,105.65,105.51,105.51,35595.0,95.5265,95.5265,95.3999,95.3999,35595.0
2018-05-09 15:45:00,105.52,105.56,105.46,105.5,48665.0,95.4089,95.4451,95.3547,95.3908,48665.0
2018-05-09 15:50:00,105.5,105.74,105.5,105.74,59885.0,95.3908,95.6078,95.3908,95.6078,59885.0
2018-05-09 15:55:00,105.73,105.88,105.68,105.78,123744.0,95.5988,95.7344,95.5536,95.644,123744.0
2018-05-10 09:30:00,106.32,106.69,106.25,106.5,21172.0,96.1323,96.4668,96.069,96.295,21172.0
2018-05-10 09:35:00,106.59,106.67,106.27,106.43,8923.0,96.3764,96.4487,96.0871,96.2317,8923.0
2018-05-10 09:40:00,106.48,106.7,106.39,106.6,13584.0,96.2769,96.4759,96.1956,96.3854,13584.0
2018-05-10 09:45:00,106.66,106.66,106.47,106.55,7869.0,96.4397,96.4397,96.2679,96.3402,7869.0
2018-05-10 09:50:00,106.55,106.6,106.38,106.5,10306.0,96.3402,96.3854,96.1865,96.295,10306.0
2018-05-10 09:55:00,106.5,106.93,106.47,106.93,9718.0,96.295,96.6838,96.2679,96.6838,9718.0
2018-05-10 10:00:00,106.96,107.04,106.91,107.03,7341.0,96.7109,96.7833,96.6657,96.7742,7341.0
2018-05-10 10:05:00,107.07,107.29,107.01,107.29,13348.0,96.8104,97.0093,96.7561,97.0093,13348.0
2018-05-10 10:10:00,107.25,107.26,107.06,107.11,12714.0,96.9731,96.9822,96.8014,96.8466,12714.0
2018-05-10 10:15:00,107.12,107.28,107.11,107.18,62071.0,96.8556,97.0003,96.8466,96.9099,62071.0
2018-05-10 10:20:00,107.19,107.63,107.19,107.59,68918.0,96.9189,97.3167,96.9189,97.2806,68918.0
2018-05-10 10:25:00,107.64,107.87,107.63,107.73,9100.0,97.3258,97.5337,97.3167,97.4072,9100.0
2018-05-10 10:30:00,107.76,107.79,107.51,107.51,7000.0,97.4343,97.4614,97.2082,97.2082,7000.0
2018-05-10 10:35:00,107.5,107.5,107.16,107.48,16747.0,97.1992,97.1992,96.8918,97.1811,16747.0
2018-05-10 10:40:00,107.47,107.63,107.43,107.57,9023.0,97.1721,97.3167,97.1359,97.2625,9023.0
2018-05-10 10:45:00,107.61,107.93,107.57,107.93,60319.0,97.2987,97.588,97.2625,97.588,60319.0
2018-05-10 10:50:00,107.88,107.88,107.46,107.46,7846.0,97.5428,97.5428,97.163,97.163,7846.0
2018-05-10 10:55:00,107.47,107.67,107.46,107.47,8095.0,97.1721,97.3529,97.163,97.1721,8095.0
2018-05-10 11:00:00,107.41,107.69,107.41,107.66,49593.0,97.1178,97.371,97.1178,97.3439,49593.0
2018-05-10 11:05:00,107.69,107.73,107.61,107.73,7618.0,97.371,97.4072,97.2987,97.4072,7618.0
2018-05-10 11:10:00,107.82,107.96,107.74,107.87,7642.0,97.4885,97.6151,97.4162,97.5337,7642.0
2018-05-10 11:15:00,107.89,108.0,107.85,107.91,5880.0,97.5518,97.6513,97.5157,97.5699,5880.0
2018-05-10 11:20:00,107.94,107.98,107.91,107.93,6380.0,97.597,97.6332,97.5699,97.588,6380.0
2018-05-10 11:25:00,107.95,108.1,107.95,108.06,12135.0,97.6061,97.7417,97.6061,97.7055,12135.0
2018-05-10 11:30:00,108.09,108.38,108.05,108.36,15549.0,97.7327,97.9949,97.6965,97.9768,15549.0
2018-05-10 11:35:00,108.31,108.33,108.24,108.28,9554.0,97.9316,97.9497,97.8683,97.9045,9554.0
2018-05-10 11:40:00,108.25,108.26,108.14,108.19,7249.0,97.8773,97.8864,97.7779,97.8231,7249.0
2018-05-10 11:45:00,108.22,108.28,108.15,108.2,5618.0,97.8502,97.9045,97.7869,97.8321,5618.0
2018-05-10 11:50:00,108.18,108.24,108.14,108.14,6905.0,97.814,97.8683,97.7779,97.7779,6905.0
2018-05-10 11:55:00,108.15,108.18,108.11,108.18,4512.0,97.7869,97.814,97.7507,97.814,4512.0
2018-05-10 12:00:00,108.16,108.26,108.13,108.26,8281.0,97.796,97.8864,97.7688,97.8864,8281.0
2018-05-10 12:05:00,108.26,108.33,108.2,108.21,8538.0,97.8864,97.9497,97.8321,97.8412,8538.0
2018-05-10 12:10:00,108.21,108.3,108.18,108.24,8168.0,97.8412,97.9225,97.814,97.8683,8168.0
2018-05-10 12:15:00,108.24,108.25,108.1,108.1,6562.0,97.8683,97.8773,97.7417,97.7417,6562.0
2018-05-10 12:20:00,108.08,108.12,108.02,108.1,7215.0,97.7236,97.7598,97.6694,97.7417,7215.0
2018-05-10 12:25:00,108.12,108.23,108.12,108.23,3998.0,97.7598,97.8592,97.7598,97.8592,3998.0
2018-05-10 12:30:00,108.26,108.31,108.2,108.27,8969.0,97.8864,97.9316,97.8321,97.8954,8969.0
2018-05-10 12:35:00,108.28,108.29,108.21,108.26,6204.0,97.9045,97.9135,97.8412,97.8864,6204.0
2018-05-10 12:40:00,108.27,108.36,108.24,108.35,20977.0,97.8954,97.9768,97.8683,97.9677,20977.0
2018-05-10 12:45:00,108.33,108.43,108.32,108.43,3557.0,97.9497,98.0401,97.9406,98.0401,3557.0
2018-05-10 12:50:00,108.39,108.46,108.37,108.42,4659.0,98.0039,98.0672,97.9858,98.031,4659.0
2018-05-10 12:55:00,108.43,108.64,108.41,108.64,17852.0,98.0401,98.23,98.022,98.23,17852.0
2018-05-10 13:00:00,108.61,108.71,108.61,108.71,9137.0,98.2028,98.2932,98.2028,98.2932,9137.0
2018-05-10 13:05:00,108.71,108.72,108.57,108.59,14609.0,98.2932,98.3023,98.1667,98.1847,14609.0
2018-05-10 13:10:00,108.61,108.7,108.54,108.54,10483.0,98.2028,98.2842,98.1395,98.1395,10483.0
2018-05-10 13:15:00,108.56,108.66,108.44,108.44,20151.0,98.1576,98.248,98.0491,98.0491,20151.0
2018-05-10 13:20:00,108.45,108.55,108.4,108.55,2569.0,98.0582,98.1486,98.013,98.1486,2569.0
2018-05-10 13:25:00,108.52,108.54,108.45,108.48,3456.0,98.1215,98.1395,98.0582,98.0853,3456.0
2018-05-10 13:30:00,108.51,108.53,108.38,108.44,8843.0,98.1124,98.1305,97.9949,98.0491,8843.0
2018-05-10 13:35:00,108.44,108.44,108.2,108.24,5039.0,98.0491,98.0491,97.8321,97.8683,5039.0
2018-05-10 13:40:00,108.21,108.21,108.11,108.11,5391.0,97.8412,97.8412,97.7507,97.7507,5391.0
2018-05-10 13:45:00,108.14,108.14,108.02,108.08,4895.0,97.7779,97.7779,97.6694,97.7236,4895.0
2018-05-10 13:50:00,108.07,108.09,108.03,108.04,3703.0,97.7146,97.7327,97.6784,97.6874,3703.0
2018-05-10 13:55:00,108.02,108.03,107.91,107.95,10212.0,97.6694,97.6784,97.5699,97.6061,10212.0
2018-05-10 14:00:00,107.96,108.1,107.89,108.09,16011.0,97.6151,97.7417,97.5518,97.7327,16011.0
2018-05-10 14:05:00,108.1,108.27,108.1,108.26,5968.0,97.7417,97.8954,97.7417,97.8864,5968.0
2018-05-10 14:10:00,108.26,108.39,108.26,108.31,6038.0,97.8864,98.0039,97.8864,97.9316,6038.0
2018-05-10 14:15:00,108.32,108.32,108.19,108.2,5180.0,97.9406,97.9406,97.8231,97.8321,5180.0
2018-05-10 14:20:00,108.17,108.2,108.0,108.02,5075.0,97.805,97.8321,97.6513,97.6694,5075.0
2018-05-10 14:25:00,108.03,108.2,108.03,108.17,7763.0,97.6784,97.8321,97.6784,97.805,7763.0
2018-05-10 14:30:00,108.17,108.17,108.02,108.09,7343.0,97.805,97.805,97.6694,97.7327,7343.0
2018-05-10 14:35:00,108.11,108.12,108.03,108.06,5286.0,97.7507,97.7598,97.6784,97.7055,5286.0
2018-05-10 14:40:00,108.03,108.11,107.96,108.11,6446.0,97.6784,97.7507,97.6151,97.7507,6446.0
2018-05-10 14:45:00,108.12,108.2,108.1,108.19,9595.0,97.7598,97.8321,97.7417,97.8231,9595.0
2018-05-10 14:50:00,108.2,108.27,108.17,108.21,12901.0,97.8321,97.8954,97.805,97.8412,12901.0
2018-05-10 14:55:00,108.19,108.34,108.19,108.33,8685.0,97.8231,97.9587,97.8231,97.9497,8685.0
2018-05-10 15:00:00,108.35,108.45,108.34,108.34,17037.0,97.9677,98.0582,97.9587,97.9587,17037.0
2018-05-10 15:05:00,108.37,108.61,108.36,108.58,17555.0,97.9858,98.2028,97.9768,98.1757,17555.0
2018-05-10 15:10:00,108.57,108.62,108.49,108.57,14531.0,98.1667,98.2119,98.0943,98.1667,14531.0
2018-05-10 15:15:00,108.59,108.62,108.51,108.53,16374.0,98.1847,98.2119,98.1124,98.1305,16374.0
2018-05-10 15:20:00,108.55,108.65,108.55,108.57,15124.0,98.1486,98.239,98.1486,98.1667,15124.0
2018-05-10 15:25:00,108.58,108.64,108.57,108.62,16350.0,98.1757,98.23,98.1667,98.2119,16350.0
2018-05-10 15:30:00,108.62,108.76,108.55,108.74,24296.0,98.2119,98.3385,98.1486,98.3204,24296.0
2018-05-10 15:35:00,108.76,108.92,108.76,108.81,39152.0,98.3385,98.4831,98.3385,98.3837,39152.0
2018-05-10 15:40:00,108.81,108.89,108.75,108.78,33198.0,98.3837,98.456,98.3294,98.3565,33198.0
2018-05-10 15:45:00,108.78,108.86,108.78,108.86,43422.0,98.3565,98.4289,98.3565,98.4289,43422.0
2018-05-10 15:50:00,108.87,108.92,108.79,108.81,55261.0,98.4379,98.4831,98.3656,98.3837,55261.0
2018-05-10 15:55:00,108.81,108.82,108.71,108.74,87386.0,98.3837,98.3927,98.2932,98.3204,87386.0
2018-05-11 09:30:00,108.59,108.59,107.82,107.9,13112.0,98.1847,98.1847,97.4885,97.5609,13112.0
2018-05-11 09:35:00,107.9,108.0,107.7,107.81,4462.0,97.5609,97.6513,97.38,97.4795,4462.0
2018-05-11 09:40:00,107.8,108.03,107.74,108.0,6400.0,97.4704,97.6784,97.4162,97.6513,6400.0
2018-05-11 09:45:00,108.05,108.11,107.95,107.99,4549.0,97.6965,97.7507,97.6061,97.6422,4549.0
2018-05-11 09:50:00,107.9,108.06,107.85,107.95,4904.0,97.5609,97.7055,97.5157,97.6061,4904.0
2018-05-11 09:55:00,108.05,108.09,107.95,108.07,4200.0,97.6965,97.7327,97.6061,97.7146,4200.0
2018-05-11 10:00:00,108.17,108.29,108.11,108.2,4077.0,97.805,97.9135,97.7507,97.8321,4077.0
2018-05-11 10:05:00,108.2,108.31,108.18,108.31,6246.0,97.8321,97.9316,97.814,97.9316,6246.0
2018-05-11 10:10:00,108.3,108.37,108.04,108.06,5811.0,97.9225,97.9858,97.6874,97.7055,5811.0
2018-05-11 10:15:00,108.05,108.14,107.99,108.14,3647.0,97.6965,97.7779,97.6422,97.7779,3647.0
2018-05-11 10:20:00,108.12,108.23,108.07,108.19,3806.0,97.7598,97.8592,97.7146,97.8231,3806.0
2018-05-11 10:25:00,108.19,108.26,107.92,107.92,4983.0,97.8231,97.8864,97.5789,97.5789,4983.0
2018-05-11 10:30:00,107.9,107.96,107.84,107.95,4105.0,97.5609,97.6151,97.5066,97.6061,4105.0
2018-05-11 10:35:00,107.91,108.04,107.91,108.0,7323.0,97.5699,97.6874,97.5699,97.6513,7323.0
2018-05-11 10:40:00,108.03,108.08,107.99,108.03,6308.0,97.6784,97.7236,97.6422,97.6784,6308.0
2018-05-11 10:45:00,108.06,108.13,108.03,108.11,4825.0,97.7055,97.7688,97.6784,97.7507,4825.0
2018-05-11 10:50:00,108.09,108.1,107.96,108.0,6842.0,97.7327,97.7417,97.6151,97.6513,6842.0
2018-05-11 10:55:00,108.05,108.13,108.02,108.13,7417.0,97.6965,97.7688,97.6694,97.7688,7417.0
2018-05-11 11:00:00,108.13,108.18,108.06,108.06,16305.0,97.7688,97.814,97.7055,97.7055,16305.0
2018-05-11 11:05:00,108.06,108.11,108.05,108.05,7130.0,97.7055,97.7507,97.6965,97.6965,7130.0
2018-05-11 11:10:00,108.07,108.16,108.04,108.16,4759.0,97.7146,97.796,97.6874,97.796,4759.0
2018-05-11 11:15:00,108.14,108.14,107.98,108.0,7132.0,97.7779,97.7779,97.6332,97.6513,7132.0
2018-05-11 11:20:00,108.01,108.07,107.97,108.01,7146.0,97.6603,97.7146,97.6242,97.6603,7146.0
2018-05-11 11:25:00,107.99,108.11,107.97,108.0,70165.0,97.6422,97.7507,97.6242,97.6513,70165.0
2018-05-11 11:30:00,107.98,108.11,107.93,107.95,9605.0,97.6332,97.7507,97.588,97.6061,9605.0
2018-05-11 11:35:00,107.94,107.99,107.85,107.85,2506.0,97.597,97.6422,97.5157,97.5157,2506.0
2018-05-11 11:40:00,107.84,107.85,107.73,107.79,6614.0,97.5066,97.5157,97.4072,97.4614,6614.0
2018-05-11 11:45:00,107.83,107.83,107.65,107.66,5729.0,97.4976,97.4976,97.3348,97.3439,5729.0
2018-05-11 11:50:00,107.68,107.77,107.65,107.74,3890.0,97.3619,97.4433,97.3348,97.4162,3890.0
2018-05-11 11:55:00,107.72,107.85,107.7,107.85,4878.0,97.3981,97.5157,97.38,97.5157,4878.0
2018-05-11 12:00:00,107.86,107.87,107.78,107.81,5972.0,97.5247,97.5337,97.4524,97.4795,5972.0
2018-05-11 12:05:00,107.81,107.97,107.81,107.94,9446.0,97.4795,97.6242,97.4795,97.597,9446.0
2018-05-11 12:10:00,107.93,107.93,107.79,107.84,4796.0,97.588,97.588,97.4614,97.5066,4796.0
2018-05-11 12:15:00,107.85,107.88,107.82,107.84,9174.0,97.5157,97.5428,97.4885,97.5066,9174.0
2018-05-11 12:20:00,107.84,107.89,107.8,107.82,5229.0,97.5066,97.5518,97.4704,97.4885,5229.0
2018-05-11 12:25:00,107.84,107.93,107.8,107.9,7950.0,97.5066,97.588,97.4704,97.5609,7950.0
2018-05-11 12:30:00,107.9,107.98,107.87,107.98,4147.0,97.5609,97.6332,97.5337,97.6332,4147.0
2018-05-11 12:35:00,107.98,108.02,107.91,107.92,4830.0,97.6332,97.6694,97.5699,97.5789,4830.0
2018-05-11 12:40:00,107.94,108.02,107.93,107.98,4360.0,97.597,97.6694,97.588,97.6332,4360.0
2018-05-11 12:45:00,107.96,108.0,107.95,107.96,2823.0,97.6151,97.6513,97.6061,97.6151,2823.0
2018-05-11 12:50:00,108.0,108.11,108.0,108.05,3361.0,97.6513,97.7507,97.6513,97.6965,3361.0
2018-05-11 12:55:00,108.05,108.09,107.96,108.01,6534.0,97.6965,97.7327,97.6151,97.6603,6534.0
2018-05-11 13:00:00,107.96,108.06,107.95,108.05,4150.0,97.6151,97.7055,97.6061,97.6965,4150.0
2018-05-11 13:05:00,108.06,108.13,108.05,108.06,16489.0,97.7055,97.7688,97.6965,97.7055,16489.0
2018-05-11 13:10:00,108.06,108.1,108.04,108.04,4912.0,97.7055,97.7417,97.6874,97.6874,4912.0
2018-05-11 13:15:00,108.04,108.12,108.03,108.03,7432.0,97.6874,97.7598,97.6784,97.6784,7432.0
2018-05-11 13:20:00,108.07,108.11,108.03,108.07,3159.0,97.7146,97.7507,97.6784,97.7146,3159.0
2018-05-11 13:25:00,108.06,108.1,108.03,108.09,8453.0,97.7055,97.7417,97.6784,97.7327,8453.0
2018-05-11 13:30:00,108.09,108.14,108.09,108.09,3861.0,97.7327,97.7779,97.7327,97.7327,3861.0
2018-05-11 13:35:00,108.11,108.11,107.9,107.96,8832.0,97.7507,97.7507,97.5609,97.6151,8832.0
2018-05-11 13:40:00,107.94,107.99,107.9,107.96,3985.0,97.597,97.6422,97.5609,97.6151,3985.0
2018-05-11 13:45:00,107.93,107.97,107.79,107.81,7910.0,97.588,97.6242,97.4614,97.4795,7910.0
2018-05-11 13:50:00,107.81,107.83,107.69,107.69,4288.0,97.4795,97.4976,97.371,97.371,4288.0
2018-05-11 13:55:00,107.69,107.69,107.61,107.65,6595.0,97.371,97.371,97.2987,97.3348,6595.0
2018-05-11 14:00:00,107.64,107.66,107.57,107.57,2604.0,97.3258,97.3439,97.2625,97.2625,2604.0
2018-05-11 14:05:00,107.58,107.6,107.51,107.51,4075.0,97.2715,97.2896,97.2082,97.2082,4075.0
2018-05-11 14:10:00,107.51,107.6,107.5,107.57,5796.0,97.2082,97.2896,97.1992,97.2625,5796.0
2018-05-11 14:15:00,107.57,107.69,107.56,107.69,3776.0,97.2625,97.371,97.2534,97.371,3776.0
2018-05-11 14:20:00,107.7,107.76,107.67,107.71,5558.0,97.38,97.4343,97.3529,97.3891,5558.0
2018-05-11 14:25:00,107.68,107.72,107.67,107.7,2268.0,97.3619,97.3981,97.3529,97.38,2268.0
2018-05-11 14:30:00,107.68,107.75,107.68,107.74,4683.0,97.3619,97.4252,97.3619,97.4162,4683.0
2018-05-11 14:35:00,107.76,107.85,107.74,107.82,2400.0,97.4343,97.5157,97.4162,97.4885,2400.0
2018-05-11 14:40:00,107.82,107.85,107.69,107.69,4857.0,97.4885,97.5157,97.371,97.371,4857.0
2018-05-11 14:45:00,107.7,107.74,107.7,107.74,3400.0,97.38,97.4162,97.38,97.4162,3400.0
2018-05-11 14:50:00,107.77,107.99,107.77,107.97,12020.0,97.4433,97.6422,97.4433,97.6242,12020.0
2018-05-11 14:55:00,107.97,108.12,107.93,108.12,8962.0,97.6242,97.7598,97.588,97.7598,8962.0
2018-05-11 15:00:00,108.11,108.25,108.09,108.22,15099.0,97.7507,97.8773,97.7327,97.8502,15099.0
2018-05-11 15:05:00,108.2,108.27,108.17,108.26,7992.0,97.8321,97.8954,97.805,97.8864,7992.0
2018-05-11 15:10:00,108.24,108.37,108.24,108.36,15722.0,97.8683,97.9858,97.8683,97.9768,15722.0
2018-05-11 15:15:00,108.35,108.67,108.28,108.28,11189.0,97.9677,98.2571,97.9045,97.9045,11189.0
2018-05-11 15:20:00,108.31,108.31,108.22,108.25,11224.0,97.9316,97.9316,97.8502,97.8773,11224.0
2018-05-11 15:25:00,108.24,108.25,108.19,108.25,5753.0,97.8683,97.8773,97.8231,97.8773,5753.0
2018-05-11 15:30:00,108.25,108.38,108.23,108.38,6422.0,97.8773,97.9949,97.8592,97.9949,6422.0
2018-05-11 15:35:00,108.37,108.38,108.33,108.36,8583.0,97.9858,97.9949,97.9497,97.9768,8583.0
2018-05-11 15:40:00,108.35,108.37,108.26,108.26,12044.0,97.9677,97.9858,97.8864,97.8864,12044.0
2018-05-11 15:45:00,108.29,108.36,108.25,108.35,15501.0,97.9135,97.9768,97.8773,97.9677,15501.0
2018-05-11 15:50:00,108.35,108.37,108.17,108.18,16117.0,97.9677,97.9858,97.805,97.814,16117.0
2018-05-11 15:55:00,108.17,108.39,108.17,108.36,83298.0,97.805,98.0039,97.805,97.9768,83298.0
2018-05-14 09:30:00,108.43,108.97,107.91,108.97,10967.0,98.0401,98.5283,97.5699,98.5283,10967.0
2018-05-14 09:35:00,108.95,108.95,108.7,108.89,2219.0,98.5103,98.5103,98.2842,98.456,2219.0
2018-05-14 09:40:00,108.84,108.9,108.7,108.73,2400.0,98.4108,98.465,98.2842,98.3113,2400.0
2018-05-14 09:45:00,108.76,108.84,108.72,108.84,1709.0,98.3385,98.4108,98.3023,98.4108,1709.0
2018-05-14 09:50:00,108.82,109.04,108.72,109.04,13541.0,98.3927,98.5916,98.3023,98.5916,13541.0
2018-05-14 09:55:00,109.01,109.05,108.72,108.72,5300.0,98.5645,98.6007,98.3023,98.3023,5300.0
2018-05-14 10:00:00,108.71,108.9,108.67,108.87,9716.0,98.2932,98.465,98.2571,98.4379,9716.0
2018-05-14 10:05:00,108.88,108.89,108.68,108.74,10458.0,98.447,98.456,98.2661,98.3204,10458.0
2018-05-14 10:10:00,108.75,108.92,108.71,108.88,9073.0,98.3294,98.4831,98.2932,98.447,9073.0
2018-05-14 10:15:00,108.89,108.93,108.82,108.92,7417.0,98.456,98.4922,98.3927,98.4831,7417.0
2018-05-14 10:20:00,108.93,109.04,108.82,108.88,11939.0,98.4922,98.5916,98.3927,98.447,11939.0
2018-05-14 10:25:00,108.89,109.04,108.86,109.04,9737.0,98.456,98.5916,98.4289,98.5916,9737.0
2018-05-14 10:30:00,109.07,109.28,109.0,109.28,12538.0,98.6188,98.8086,98.5555,98.8086,12538.0
2018-05-14 10:35:00,109.26,109.34,109.24,109.27,7889.0,98.7905,98.8629,98.7725,98.7996,7889.0
2018-05-14 10:40:00,109.27,109.34,109.26,109.26,9127.0,98.7996,98.8629,98.7905,98.7905,9127.0
2018-05-14 10:45:00,109.26,109.26,109.09,109.16,16173.0,98.7905,98.7905,98.6368,98.7001,16173.0
2018-05-14 10:50:00,109.16,109.17,109.03,109.09,20226.0,98.7001,98.7092,98.5826,98.6368,20226.0
2018-05-14 10:55:00,109.07,109.07,108.9,108.93,13071.0,98.6188,98.6188,98.465,98.4922,13071.0
2018-05-14 11:00:00,108.91,108.92,108.75,108.75,11050.0,98.4741,98.4831,98.3294,98.3294,11050.0
2018-05-14 11:05:00,108.67,108.67,108.39,108.41,11443.0,98.2571,98.2571,98.0039,98.022,11443.0
2018-05-14 11:10:00,108.39,108.64,108.37,108.54,17889.0,98.0039,98.23,97.9858,98.1395,17889.0
2018-05-14 11:15:00,108.53,108.56,108.37,108.49,7388.0,98.1305,98.1576,97.9858,98.0943,7388.0
2018-05-14 11:20:00,108.52,108.67,108.52,108.56,3800.0,98.1215,98.2571,98.1215,98.1576,3800.0
2018-05-14 11:25:00,108.56,108.58,108.51,108.51,4238.0,98.1576,98.1757,98.1124,98.1124,4238.0
2018-05-14 11:30:00,108.48,108.48,108.39,108.42,1800.0,98.0853,98.0853,98.0039,98.031,1800.0
2018-05-14 11:35:00,108.42,108.5,108.28,108.5,6552.0,98.031,98.1034,97.9045,98.1034,6552.0
2018-05-14 11:40:00,108.43,108.43,108.15,108.16,3700.0,98.0401,98.0401,97.7869,97.796,3700.0
2018-05-14 11:45:00,108.21,108.21,108.11,108.14,7133.0,97.8412,97.8412,97.7507,97.7779,7133.0
2018-05-14 11:50:00,108.17,108.19,108.06,108.16,10028.0,97.805,97.8231,97.7055,97.796,10028.0
2018-05-14 11:55:00,108.17,108.19,108.1,108.18,2800.0,97.805,97.8231,97.7417,97.814,2800.0
2018-05-14 12:00:00,108.18,108.22,108.09,108.09,8434.0,97.814,97.8502,97.7327,97.7327,8434.0
2018-05-14 12:05:00,108.04,108.1,108.02,108.07,9438.0,97.6874,97.7417,97.6694,97.7146,9438.0
2018-05-14 12:10:00,108.1,108.11,108.03,108.05,3513.0,97.7417,97.7507,97.6784,97.6965,3513.0
2018-05-14 12:15:00,108.08,108.14,108.05,108.13,8212.0,97.7236,97.7779,97.6965,97.7688,8212.0
2018-05-14 12:20:00,108.14,108.31,108.14,108.31,5156.0,97.7779,97.9316,97.7779,97.9316,5156.0
2018-05-14 12:25:00,108.34,108.34,108.05,108.08,8609.0,97.9587,97.9587,97.6965,97.7236,8609.0
2018-05-14 12:30:00,108.06,108.06,108.01,108.05,3232.0,97.7055,97.7055,97.6603,97.6965,3232.0
2018-05-14 12:35:00,108.02,108.03,107.88,107.88,6400.0,97.6694,97.6784,97.5428,97.5428,6400.0
2018-05-14 12:40:00,107.89,107.92,107.73,107.78,10555.0,97.5518,97.5789,97.4072,97.4524,10555.0
2018-05-14 12:45:00,107.79,107.83,107.76,107.83,6200.0,97.4614,97.4976,97.4343,97.4976,6200.0
2018-05-14 12:50:00,107.84,107.86,107.74,107.78,7378.0,97.5066,97.5247,97.4162,97.4524,7378.0
2018-05-14 12:55:00,107.78,107.79,107.56,107.57,9022.0,97.4524,97.4614,97.2534,97.2625,9022.0
2018-05-14 13:00:00,107.52,107.61,107.49,107.52,6854.0,97.2173,97.2987,97.1902,97.2173,6854.0
2018-05-14 13:05:00,107.52,107.52,107.48,107.51,10448.0,97.2173,97.2173,97.1811,97.2082,10448.0
2018-05-14 13:10:00,107.51,107.55,107.31,107.33,10400.0,97.2082,97.2444,97.0274,97.0455,10400.0
2018-05-14 13:15:00,107.32,107.33,107.18,107.2,9866.0,97.0364,97.0455,96.9099,96.9279,9866.0
2018-05-14 13:20:00,107.22,107.27,107.11,107.24,12461.0,96.946,96.9912,96.8466,96.9641,12461.0
2018-05-14 13:25:00,107.25,107.31,107.24,107.31,4964.0,96.9731,97.0274,96.9641,97.0274,4964.0
2018-05-14 13:30:00,107.31,107.56,107.3,107.51,7448.0,97.0274,97.2534,97.0184,97.2082,7448.0
2018-05-14 13:35:00,107.5,107.57,107.47,107.53,4568.0,97.1992,97.2625,97.1721,97.2263,4568.0
2018-05-14 13:40:00,107.54,107.66,107.48,107.48,10547.0,97.2354,97.3439,97.1811,97.1811,10547.0
2018-05-14 13:45:00,107.49,107.49,107.39,107.39,4356.0,97.1902,97.1902,97.0997,97.0997,4356.0
2018-05-14 13:50:00,107.39,107.45,107.34,107.34,5171.0,97.0997,97.154,97.0545,97.0545,5171.0
2018-05-14 13:55:00,107.35,107.53,107.34,107.52,11766.0,97.0636,97.2263,97.0545,97.2173,11766.0
2018-05-14 14:00:00,107.51,107.51,107.38,107.4,6725.0,97.2082,97.2082,97.0907,97.1088,6725.0
2018-05-14 14:05:00,107.4,107.43,107.28,107.33,12576.0,97.1088,97.1359,97.0003,97.0455,12576.0
2018-05-14 14:10:00,107.34,107.38,107.32,107.37,3316.0,97.0545,97.0907,97.0364,97.0816,3316.0
2018-05-14 14:15:00,107.34,107.34,107.24,107.3,5138.0,97.0545,97.0545,96.9641,97.0184,5138.0
2018-05-14 14:20:00,107.32,107.45,107.32,107.43,3772.0,97.0364,97.154,97.0364,97.1359,3772.0
2018-05-14 14:25:00,107.42,107.59,107.41,107.59,7159.0,97.1269,97.2806,97.1178,97.2806,7159.0
2018-05-14 14:30:00,107.59,107.7,107.48,107.56,9903.0,97.2806,97.38,97.1811,97.2534,9903.0
2018-05-14 14:35:00,107.59,107.7,107.59,107.63,3505.0,97.2806,97.38,97.2806,97.3167,3505.0
2018-05-14 14:40:00,107.62,107.67,107.59,107.66,6214.0,97.3077,97.3529,97.2806,97.3439,6214.0
2018-05-14 14:45:00,107.69,107.69,107.57,107.57,4186.0,97.371,97.371,97.2625,97.2625,4186.0
2018-05-14 14:50:00,107.57,107.66,107.57,107.63,10332.0,97.2625,97.3439,97.2625,97.3167,10332.0
2018-05-14 14:55:00,107.61,107.62,107.49,107.49,10292.0,97.2987,97.3077,97.1902,97.1902,10292.0
2018-05-14 15:00:00,107.51,107.52,107.37,107.44,15828.0,97.2082,97.2173,97.0816,97.1449,15828.0
2018-05-14 15:05:00,107.45,107.46,107.34,107.4,10408.0,97.154,97.163,97.0545,97.1088,10408.0
2018-05-14 15:10:00,107.39,107.6,107.39,107.53,8740.0,97.0997,97.2896,97.0997,97.2263,8740.0
2018-05-14 15:15:00,107.52,107.52,107.42,107.45,8411.0,97.2173,97.2173,97.1269,97.154,8411.0
2018-05-14 15:20:00,107.45,107.53,107.35,107.35,12251.0,97.154,97.2263,97.0636,97.0636,12251.0
2018-05-14 15:25:00,107.36,107.46,107.35,107.36,15218.0,97.0726,97.163,97.0636,97.0726,15218.0
2018-05-14 15:30:00,107.35,107.39,107.31,107.37,11879.0,97.0636,97.0997,97.0274,97.0816,11879.0
2018-05-14 15:35:00,107.34,107.42,107.15,107.16,43380.0,97.0545,97.1269,96.8827,96.8918,43380.0
2018-05-14 15:40:00,107.18,107.56,107.17,107.53,18465.0,96.9099,97.2534,96.9008,97.2263,18465.0
2018-05-14 15:45:00,107.53,107.53,107.32,107.34,18209.0,97.2263,97.2263,97.0364,97.0545,18209.0
2018-05-14 15:50:00,107.34,107.39,107.31,107.33,22846.0,97.0545,97.0997,97.0274,97.0455,22846.0
2018-05-14 15:55:00,107.34,107.41,107.28,107.39,68602.0,97.0545,97.1178,97.0003,97.0997,68602.0
2018-05-15 09:30:00,107.02,107.3,106.9,106.9,12006.0,96.7652,97.0184,96.6567,96.6567,12006.0
2018-05-15 09:35:00,106.91,107.13,106.76,107.12,2500.0,96.6657,96.8646,96.5301,96.8556,2500.0
2018-05-15 09:40:00,107.09,107.21,107.01,107.2,7946.0,96.8285,96.937,96.7561,96.9279,7946.0
2018-05-15 09:45:00,107.25,107.25,107.14,107.15,8608.0,96.9731,96.9731,96.8737,96.8827,8608.0
2018-05-15 09:50:00,107.18,107.18,107.04,107.04,11015.0,96.9099,96.9099,96.7833,96.7833,11015.0
2018-05-15 09:55:00,107.04,107.07,106.9,106.94,13293.0,96.7833,96.8104,96.6567,96.6929,13293.0
2018-05-15 10:00:00,106.95,107.08,106.94,107.02,14175.0,96.7019,96.8194,96.6929,96.7652,14175.0
2018-05-15 10:05:00,107.01,107.31,107.01,107.31,7715.0,96.7561,97.0274,96.7561,97.0274,7715.0
2018-05-15 10:10:00,107.34,107.44,107.34,107.44,7100.0,97.0545,97.1449,97.0545,97.1449,7100.0
2018-05-15 10:15:00,107.45,107.57,107.37,107.57,12533.0,97.154,97.2625,97.0816,97.2625,12533.0
2018-05-15 10:20:00,107.58,107.67,107.46,107.47,12336.0,97.2715,97.3529,97.163,97.1721,12336.0
2018-05-15 10:25:00,107.47,107.63,107.46,107.62,5799.0,97.1721,97.3167,97.163,97.3077,5799.0
2018-05-15 10:30:00,107.62,107.63,107.53,107.63,7674.0,97.3077,97.3167,97.2263,97.3167,7674.0
2018-05-15 10:35:00,107.7,107.81,107.7,107.77,6601.0,97.38,97.4795,97.38,97.4433,6601.0
2018-05-15 10:40:00,107.75,107.8,107.65,107.76,10421.0,97.4252,97.4704,97.3348,97.4343,10421.0
2018-05-15 10:45:00,107.74,107.86,107.69,107.77,7547.0,97.4162,97.5247,97.371,97.4433,7547.0
2018-05-15 10:50:00,107.78,107.81,107.77,107.79,4163.0,97.4524,97.4795,97.4433,97.4614,4163.0
2018-05-15 10:55:00,107.77,107.82,107.69,107.78,6420.0,97.4433,97.4885,97.371,97.4524,6420.0
2018-05-15 11:00:00,107.81,107.9,107.66,107.69,29367.0,97.4795,97.5609,97.3439,97.371,29367.0
2018-05-15 11:05:00,107.72,107.76,107.67,107.69,4698.0,97.3981,97.4343,97.3529,97.371,4698.0
2018-05-15 11:10:00,107.71,107.71,107.56,107.56,7142.0,97.3891,97.3891,97.2534,97.2534,7142.0
2018-05-15 11:15:00,107.57,107.59,107.5,107.51,5169.0,97.2625,97.2806,97.1992,97.2082,5169.0
2018-05-15 11:20:00,107.51,107.53,107.44,107.44,10376.0,97.2082,97.2263,97.1449,97.1449,10376.0
2018-05-15 11:25:00,107.45,107.47,107.43,107.44,6708.0,97.154,97.1721,97.1359,97.1449,6708.0
2018-05-15 11:30:00,107.44,107.57,107.42,107.42,9370.0,97.1449,97.2625,97.1269,97.1269,9370.0
2018-05-15 11:35:00,107.42,107.56,107.42,107.52,6819.0,97.1269,97.2534,97.1269,97.2173,6819.0
2018-05-15 11:40:00,107.52,107.67,107.52,107.63,8596.0,97.2173,97.3529,97.2173,97.3167,8596.0
2018-05-15 11:45:00,107.61,107.69,107.56,107.69,3200.0,97.2987,97.371,97.2534,97.371,3200.0
2018-05-15 11:50:00,107.68,107.71,107.63,107.63,4531.0,97.3619,97.3891,97.3167,97.3167,4531.0
2018-05-15 11:55:00,107.63,107.65,107.43,107.43,8964.0,97.3167,97.3348,97.1359,97.1359,8964.0
2018-05-15 12:00:00,107.43,107.46,107.36,107.36,3826.0,97.1359,97.163,97.0726,97.0726,3826.0
2018-05-15 12:05:00,107.34,107.41,107.3,107.4,6082.0,97.0545,97.1178,97.0184,97.1088,6082.0
2018-05-15 12:10:00,107.41,107.41,107.29,107.38,5050.0,97.1178,97.1178,97.0093,97.0907,5050.0
2018-05-15 12:15:00,107.41,107.45,107.38,107.38,4300.0,97.1178,97.154,97.0907,97.0907,4300.0
2018-05-15 12:20:00,107.4,107.44,107.38,107.39,3760.0,97.1088,97.1449,97.0907,97.0997,3760.0
2018-05-15 12:25:00,107.38,107.42,107.38,107.4,4342.0,97.0907,97.1269,97.0907,97.1088,4342.0
2018-05-15 12:30:00,107.42,107.47,107.4,107.45,6625.0,97.1269,97.1721,97.1088,97.154,6625.0
2018-05-15 12:35:00,107.47,107.66,107.47,107.66,3078.0,97.1721,97.3439,97.1721,97.3439,3078.0
2018-05-15 12:40:00,107.66,107.75,107.65,107.75,5493.0,97.3439,97.4252,97.3348,97.4252,5493.0
2018-05-15 12:45:00,107.73,107.87,107.73,107.84,6700.0,97.4072,97.5337,97.4072,97.5066,6700.0
2018-05-15 12:50:00,107.84,107.85,107.78,107.83,6349.0,97.5066,97.5157,97.4524,97.4976,6349.0
2018-05-15 12:55:00,107.83,107.93,107.83,107.84,13045.0,97.4976,97.588,97.4976,97.5066,13045.0
2018-05-15 13:00:00,107.84,107.88,107.74,107.79,5800.0,97.5066,97.5428,97.4162,97.4614,5800.0
2018-05-15 13:05:00,107.77,107.77,107.68,107.69,6643.0,97.4433,97.4433,97.3619,97.371,6643.0
2018-05-15 13:10:00,107.69,107.79,107.69,107.79,5204.0,97.371,97.4614,97.371,97.4614,5204.0
2018-05-15 13:15:00,107.77,107.8,107.7,107.71,6632.0,97.4433,97.4704,97.38,97.3891,6632.0
2018-05-15 13:20:00,107.72,107.73,107.56,107.63,7164.0,97.3981,97.4072,97.2534,97.3167,7164.0
2018-05-15 13:25:00,107.65,107.69,107.61,107.62,4800.0,97.3348,97.371,97.2987,97.3077,4800.0
2018-05-15 13:30:00,107.62,107.67,107.59,107.62,8200.0,97.3077,97.3529,97.2806,97.3077,8200.0
2018-05-15 13:35:00,107.63,107.65,107.59,107.64,6217.0,97.3167,97.3348,97.2806,97.3258,6217.0
2018-05-15 13:40:00,107.64,107.7,107.61,107.7,6517.0,97.3258,97.38,97.2987,97.38,6517.0
2018-05-15 13:45:00,107.69,107.7,107.65,107.68,7220.0,97.371,97.38,97.3348,97.3619,7220.0
2018-05-15 13:50:00,107.68,107.68,107.61,107.63,6799.0,97.3619,97.3619,97.2987,97.3167,6799.0
2018-05-15 13:55:00,107.63,107.63,107.49,107.49,12300.0,97.3167,97.3167,97.1902,97.1902,12300.0
2018-05-15 14:00:00,107.48,107.54,107.47,107.52,7031.0,97.1811,97.2354,97.1721,97.2173,7031.0
2018-05-15 14:05:00,107.54,107.55,107.46,107.48,5746.0,97.2354,97.2444,97.163,97.1811,5746.0
2018-05-15 14:10:00,107.48,107.59,107.47,107.58,5821.0,97.1811,97.2806,97.1721,97.2715,5821.0
2018-05-15 14:15:00,107.58,107.62,107.54,107.62,6307.0,97.2715,97.3077,97.2354,97.3077,6307.0
2018-05-15 14:20:00,107.6,107.66,107.54,107.62,8241.0,97.2896,97.3439,97.2354,97.3077,8241.0
2018-05-15 14:25:00,107.61,107.77,107.51,107.76,9619.0,97.2987,97.4433,97.2082,97.4343,9619.0
2018-05-15 14:30:00,107.76,107.92,107.76,107.83,7745.0,97.4343,97.5789,97.4343,97.4976,7745.0
2018-05-15 14:35:00,107.85,107.89,107.76,107.77,8533.0,97.5157,97.5518,97.4343,97.4433,8533.0
2018-05-15 14:40:00,107.77,107.84,107.76,107.84,6135.0,97.4433,97.5066,97.4343,97.5066,6135.0
2018-05-15 14:45:00,107.83,107.83,107.73,107.76,9329.0,97.4976,97.4976,97.4072,97.4343,9329.0
2018-05-15 14:50:00,107.77,107.82,107.76,107.8,5974.0,97.4433,97.4885,97.4343,97.4704,5974.0
2018-05-15 14:55:00,107.79,107.85,107.76,107.82,6453.0,97.4614,97.5157,97.4343,97.4885,6453.0
2018-05-15 15:00:00,107.81,107.84,107.72,107.81,7576.0,97.4795,97.5066,97.3981,97.4795,7576.0
2018-05-15 15:05:00,107.82,107.82,107.77,107.78,8425.0,97.4885,97.4885,97.4433,97.4524,8425.0
2018-05-15 15:10:00,107.78,107.8,107.72,107.79,6855.0,97.4524,97.4704,97.3981,97.4614,6855.0
2018-05-15 15:15:00,107.78,107.81,107.71,107.74,10594.0,97.4524,97.4795,97.3891,97.4162,10594.0
2018-05-15 15:20:00,107.75,107.81,107.72,107.72,10140.0,97.4252,97.4795,97.3981,97.3981,10140.0
2018-05-15 15:25:00,107.73,107.82,107.72,107.81,8378.0,97.4072,97.4885,97.3981,97.4795,8378.0
2018-05-15 15:30:00,107.81,107.86,107.78,107.8,14783.0,97.4795,97.5247,97.4524,97.4704,14783.0
2018-05-15 15:35:00,107.81,107.88,107.79,107.82,11608.0,97.4795,97.5428,97.4614,97.4885,11608.0
2018-05-15 15:40:00,107.79,107.89,107.73,107.87,13664.0,97.4614,97.5518,97.4072,97.5337,13664.0
2018-05-15 15:45:00,107.89,107.92,107.82,107.92,22369.0,97.5518,97.5789,97.4885,97.5789,22369.0
2018-05-15 15:50:00,107.92,108.06,107.87,107.87,25259.0,97.5789,97.7055,97.5337,97.5337,25259.0
2018-05-15 15:55:00,107.87,108.0,107.77,107.96,60483.0,97.5337,97.6513,97.4433,97.6151,60483.0
2018-05-16 09:30:00,107.92,108.14,107.66,107.93,10737.0,97.5789,97.7779,97.3439,97.588,10737.0
2018-05-16 09:35:00,107.92,107.96,107.8,107.81,11598.0,97.5789,97.6151,97.4704,97.4795,11598.0
2018-05-16 09:40:00,107.78,107.79,107.58,107.61,2390.0,97.4524,97.4614,97.2715,97.2987,2390.0
2018-05-16 09:45:00,107.51,108.04,107.51,108.04,6480.0,97.2082,97.6874,97.2082,97.6874,6480.0
2018-05-16 09:50:00,107.95,108.21,107.95,108.11,4200.0,97.6061,97.8412,97.6061,97.7507,4200.0
2018-05-16 09:55:00,108.13,108.35,108.12,108.34,2823.0,97.7688,97.9677,97.7598,97.9587,2823.0
2018-05-16 10:00:00,108.31,108.32,108.04,108.08,4547.0,97.9316,97.9406,97.6874,97.7236,4547.0
2018-05-16 10:05:00,108.11,108.12,107.89,107.89,1600.0,97.7507,97.7598,97.5518,97.5518,1600.0
2018-05-16 10:10:00,107.9,108.05,107.86,108.05,2790.0,97.5609,97.6965,97.5247,97.6965,2790.0
2018-05-16 10:15:00,108.01,108.04,107.99,107.99,2706.0,97.6603,97.6874,97.6422,97.6422,2706.0
2018-05-16 10:20:00,107.95,108.02,107.86,108.02,2687.0,97.6061,97.6694,97.5247,97.6694,2687.0
2018-05-16 10:25:00,108.0,108.0,107.81,107.91,7087.0,97.6513,97.6513,97.4795,97.5699,7087.0
2018-05-16 10:30:00,107.96,107.99,107.91,107.92,4300.0,97.6151,97.6422,97.5699,97.5789,4300.0
2018-05-16 10:35:00,107.95,107.98,107.88,107.88,2978.0,97.6061,97.6332,97.5428,97.5428,2978.0
2018-05-16 10:40:00,107.89,107.94,107.86,107.86,1855.0,97.5518,97.597,97.5247,97.5247,1855.0
2018-05-16 10:45:00,107.86,107.86,107.7,107.7,1600.0,97.5247,97.5247,97.38,97.38,1600.0
2018-05-16 10:50:00,107.7,107.76,107.63,107.63,4719.0,97.38,97.4343,97.3167,97.3167,4719.0
2018-05-16 10:55:00,107.6,107.66,107.53,107.66,2815.0,97.2896,97.3439,97.2263,97.3439,2815.0
2018-05-16 11:00:00,107.66,107.66,107.51,107.56,9731.0,97.3439,97.3439,97.2082,97.2534,9731.0
2018-05-16 11:05:00,107.57,107.78,107.57,107.78,2760.0,97.2625,97.4524,97.2625,97.4524,2760.0
2018-05-16 11:10:00,107.78,107.87,107.62,107.87,21171.0,97.4524,97.5337,97.3077,97.5337,21171.0
2018-05-16 11:15:00,107.85,107.88,107.81,107.81,5689.0,97.5157,97.5428,97.4795,97.4795,5689.0
2018-05-16 11:20:00,107.8,107.87,107.64,107.64,6308.0,97.4704,97.5337,97.3258,97.3258,6308.0
2018-05-16 11:25:00,107.61,107.7,107.61,107.67,1405.0,97.2987,97.38,97.2987,97.3529,1405.0
2018-05-16 11:30:00,107.67,107.77,107.67,107.72,3446.0,97.3529,97.4433,97.3529,97.3981,3446.0
2018-05-16 11:35:00,107.79,107.9,107.77,107.87,2751.0,97.4614,97.5609,97.4433,97.5337,2751.0
2018-05-16 11:40:00,107.9,107.93,107.85,107.87,3469.0,97.5609,97.588,97.5157,97.5337,3469.0
2018-05-16 11:45:00,107.89,107.99,107.84,107.98,3941.0,97.5518,97.6422,97.5066,97.6332,3941.0
2018-05-16 11:50:00,107.99,108.0,107.97,107.98,3054.0,97.6422,97.6513,97.6242,97.6332,3054.0
2018-05-16 11:55:00,108.0,108.0,107.73,107.75,4278.0,97.6513,97.6513,97.4072,97.4252,4278.0
2018-05-16 12:00:00,107.75,107.82,107.73,107.76,4300.0,97.4252,97.4885,97.4072,97.4343,4300.0
2018-05-16 12:05:00,107.81,107.97,107.77,107.95,3300.0,97.4795,97.6242,97.4433,97.6061,3300.0
2018-05-16 12:10:00,107.95,108.01,107.95,108.01,1450.0,97.6061,97.6603,97.6061,97.6603,1450.0
2018-05-16 12:15:00,108.03,108.08,108.0,108.08,2689.0,97.6784,97.7236,97.6513,97.7236,2689.0
2018-05-16 12:20:00,108.08,108.08,108.05,108.07,4661.0,97.7236,97.7236,97.6965,97.7146,4661.0
2018-05-16 12:25:00,108.07,108.17,108.07,108.16,5115.0,97.7146,97.805,97.7146,97.796,5115.0
2018-05-16 12:30:00,108.16,108.27,108.16,108.21,3500.0,97.796,97.8954,97.796,97.8412,3500.0
2018-05-16 12:35:00,108.21,108.31,108.21,108.31,3070.0,97.8412,97.9316,97.8412,97.9316,3070.0
2018-05-16 12:40:00,108.28,108.29,108.17,108.17,3400.0,97.9045,97.9135,97.805,97.805,3400.0
2018-05-16 12:45:00,108.18,108.18,108.12,108.15,2000.0,97.814,97.814,97.7598,97.7869,2000.0
2018-05-16 12:50:00,108.18,108.19,108.15,108.15,3986.0,97.814,97.8231,97.7869,97.7869,3986.0
2018-05-16 12:55:00,108.15,108.15,108.04,108.06,2690.0,97.7869,97.7869,97.6874,97.7055,2690.0
2018-05-16 13:00:00,108.08,108.09,108.06,108.07,1400.0,97.7236,97.7327,97.7055,97.7146,1400.0
2018-05-16 13:05:00,108.07,108.09,107.94,108.0,5000.0,97.7146,97.7327,97.597,97.6513,5000.0
2018-05-16 13:10:00,108.0,108.0,107.9,107.98,3360.0,97.6513,97.6513,97.5609,97.6332,3360.0
2018-05-16 13:15:00,108.04,108.04,107.96,107.96,4361.0,97.6874,97.6874,97.6151,97.6151,4361.0
2018-05-16 13:20:00,107.93,108.05,107.92,108.0,2300.0,97.588,97.6965,97.5789,97.6513,2300.0
2018-05-16 13:25:00,107.92,107.92,107.9,107.9,700.0,97.5789,97.5789,97.5609,97.5609,700.0
2018-05-16 13:30:00,107.85,107.92,107.85,107.92,1720.0,97.5157,97.5789,97.5157,97.5789,1720.0
2018-05-16 13:35:00,107.89,107.9,107.8,107.8,3254.0,97.5518,97.5609,97.4704,97.4704,3254.0
2018-05-16 13:40:00,107.82,107.88,107.82,107.82,4095.0,97.4885,97.5428,97.4885,97.4885,4095.0
2018-05-16 13:45:00,107.81,107.85,107.8,107.83,1600.0,97.4795,97.5157,97.4704,97.4976,1600.0
2018-05-16 13:50:00,107.84,107.86,107.77,107.86,3592.0,97.5066,97.5247,97.4433,97.5247,3592.0
2018-05-16 13:55:00,107.88,108.02,107.88,108.02,2998.0,97.5428,97.6694,97.5428,97.6694,2998.0
2018-05-16 14:00:00,108.03,108.03,107.9,107.9,9133.0,97.6784,97.6784,97.5609,97.5609,9133.0
2018-05-16 14:05:00,107.9,107.9,107.78,107.81,2738.0,97.5609,97.5609,97.4524,97.4795,2738.0
2018-05-16 14:10:00,107.82,107.92,107.82,107.9,6000.0,97.4885,97.5789,97.4885,97.5609,6000.0
2018-05-16 14:15:00,107.91,107.91,107.88,107.88,1503.0,97.5699,97.5699,97.5428,97.5428,1503.0
2018-05-16 14:20:00,107.88,107.9,107.72,107.75,6414.0,97.5428,97.5609,97.3981,97.4252,6414.0
2018-05-16 14:25:00,107.75,107.76,107.64,107.64,6442.0,97.4252,97.4343,97.3258,97.3258,6442.0
2018-05-16 14:30:00,107.64,107.64,107.55,107.56,2384.0,97.3258,97.3258,97.2444,97.2534,2384.0
2018-05-16 14:35:00,107.54,107.54,107.48,107.54,16533.0,97.2354,97.2354,97.1811,97.2354,16533.0
2018-05-16 14:40:00,107.51,107.52,107.45,107.46,6371.0,97.2082,97.2173,97.154,97.163,6371.0
2018-05-16 14:45:00,107.46,107.47,107.42,107.44,7676.0,97.163,97.1721,97.1269,97.1449,7676.0
2018-05-16 14:50:00,107.45,107.48,107.41,107.41,6924.0,97.154,97.1811,97.1178,97.1178,6924.0
2018-05-16 14:55:00,107.43,107.59,107.38,107.51,11683.0,97.1359,97.2806,97.0907,97.2082,11683.0
2018-05-16 15:00:00,107.51,107.53,107.41,107.44,5930.0,97.2082,97.2263,97.1178,97.1449,5930.0
2018-05-16 15:05:00,107.43,107.45,107.37,107.41,6201.0,97.1359,97.154,97.0816,97.1178,6201.0
2018-05-16 15:10:00,107.41,107.41,107.3,107.31,8619.0,97.1178,97.1178,97.0184,97.0274,8619.0
2018-05-16 15:15:00,107.3,107.34,107.3,107.31,3700.0,97.0184,97.0545,97.0184,97.0274,3700.0
2018-05-16 15:20:00,107.3,107.4,107.3,107.33,10755.0,97.0184,97.1088,97.0184,97.0455,10755.0
2018-05-16 15:25:00,107.34,107.35,107.24,107.28,5351.0,97.0545,97.0636,96.9641,97.0003,5351.0
2018-05-16 15:30:00,107.29,107.34,107.29,107.31,6124.0,97.0093,97.0545,97.0093,97.0274,6124.0
2018-05-16 15:35:00,107.34,107.34,107.24,107.24,8475.0,97.0545,97.0545,96.9641,96.9641,8475.0
2018-05-16 15:40:00,107.23,107.26,107.2,107.22,15429.0,96.9551,96.9822,96.9279,96.946,15429.0
2018-05-16 15:45:00,107.23,107.25,107.17,107.17,15976.0,96.9551,96.9731,96.9008,96.9008,15976.0
2018-05-16 15:50:00,107.17,107.24,107.17,107.22,11227.0,96.9008,96.9641,96.9008,96.946,11227.0
2018-05-16 15:55:00,107.23,107.31,107.19,107.31,68619.0,96.9551,97.0274,96.9189,97.0274,68619.0
2018-05-17 09:30:00,106.65,107.0,106.59,106.79,11242.0,96.4306,96.7471,96.3764,96.5572,11242.0
2018-05-17 09:35:00,106.76,106.82,106.38,106.38,5800.0,96.5301,96.5844,96.1865,96.1865,5800.0
2018-05-17 09:40:00,106.4,106.4,106.19,106.36,4262.0,96.2046,96.2046,96.0147,96.1684,4262.0
2018-05-17 09:45:00,106.34,106.6,106.3,106.59,7133.0,96.1503,96.3854,96.1142,96.3764,7133.0
2018-05-17 09:50:00,106.69,106.88,106.69,106.81,15341.0,96.4668,96.6386,96.4668,96.5753,15341.0
2018-05-17 09:55:00,106.86,106.87,106.54,106.57,3085.0,96.6205,96.6296,96.3312,96.3583,3085.0
2018-05-17 10:00:00,106.59,106.71,106.55,106.71,3715.0,96.3764,96.4849,96.3402,96.4849,3715.0
2018-05-17 10:05:00,106.74,106.86,106.71,106.74,5957.0,96.512,96.6205,96.4849,96.512,5957.0
2018-05-17 10:10:00,106.71,106.73,106.52,106.57,7516.0,96.4849,96.503,96.3131,96.3583,7516.0
2018-05-17 10:15:00,106.57,106.6,106.53,106.56,4904.0,96.3583,96.3854,96.3221,96.3493,4904.0
2018-05-17 10:20:00,106.56,106.69,106.51,106.58,18894.0,96.3493,96.4668,96.3041,96.3673,18894.0
2018-05-17 10:25:00,106.6,106.82,106.59,106.77,12395.0,96.3854,96.5844,96.3764,96.5391,12395.0
2018-05-17 10:30:00,106.73,106.93,106.72,106.91,20103.0,96.503,96.6838,96.4939,96.6657,20103.0
2018-05-17 10:35:00,106.89,106.9,106.79,106.84,23191.0,96.6476,96.6567,96.5572,96.6024,23191.0
2018-05-17 10:40:00,106.88,106.95,106.82,106.82,12560.0,96.6386,96.7019,96.5844,96.5844,12560.0
2018-05-17 10:45:00,106.81,106.89,106.74,106.87,8558.0,96.5753,96.6476,96.512,96.6296,8558.0
2018-05-17 10:50:00,106.89,106.89,106.8,106.84,6030.0,96.6476,96.6476,96.5663,96.6024,6030.0
2018-05-17 10:55:00,106.86,106.89,106.78,106.78,8861.0,96.6205,96.6476,96.5482,96.5482,8861.0
2018-05-17 11:00:00,106.78,106.83,106.76,106.77,3865.0,96.5482,96.5934,96.5301,96.5391,3865.0
2018-05-17 11:05:00,106.77,106.77,106.68,106.68,5523.0,96.5391,96.5391,96.4578,96.4578,5523.0
2018-05-17 11:10:00,106.69,106.79,106.69,106.79,3308.0,96.4668,96.5572,96.4668,96.5572,3308.0
2018-05-17 11:15:00,106.77,106.77,106.71,106.75,3833.0,96.5391,96.5391,96.4849,96.5211,3833.0
2018-05-17 11:20:00,106.76,106.76,106.73,106.76,4021.0,96.5301,96.5301,96.503,96.5301,4021.0
2018-05-17 11:25:00,106.76,106.76,106.64,106.64,10519.0,96.5301,96.5301,96.4216,96.4216,10519.0
2018-05-17 11:30:00,106.67,106.67,106.55,106.59,3657.0,96.4487,96.4487,96.3402,96.3764,3657.0
2018-05-17 11:35:00,106.6,106.73,106.6,106.7,4481.0,96.3854,96.503,96.3854,96.4759,4481.0
2018-05-17 11:40:00,106.7,106.74,106.7,106.74,1599.0,96.4759,96.512,96.4759,96.512,1599.0
2018-05-17 11:45:00,106.72,106.72,106.6,106.6,6307.0,96.4939,96.4939,96.3854,96.3854,6307.0
2018-05-17 11:50:00,106.6,106.66,106.6,106.62,2743.0,96.3854,96.4397,96.3854,96.4035,2743.0
2018-05-17 11:55:00,106.62,106.7,106.62,106.67,4809.0,96.4035,96.4759,96.4035,96.4487,4809.0
2018-05-17 12:00:00,106.66,106.7,106.59,106.61,6421.0,96.4397,96.4759,96.3764,96.3945,6421.0
2018-05-17 12:05:00,106.63,106.7,106.61,106.68,3301.0,96.4126,96.4759,96.3945,96.4578,3301.0
2018-05-17 12:10:00,106.67,106.71,106.63,106.7,4794.0,96.4487,96.4849,96.4126,96.4759,4794.0
2018-05-17 12:15:00,106.68,106.7,106.63,106.64,3424.0,96.4578,96.4759,96.4126,96.4216,3424.0
2018-05-17 12:20:00,106.66,106.67,106.65,106.65,2995.0,96.4397,96.4487,96.4306,96.4306,2995.0
2018-05-17 12:25:00,106.67,106.68,106.58,106.58,3976.0,96.4487,96.4578,96.3673,96.3673,3976.0
2018-05-17 12:30:00,106.58,106.63,106.57,106.59,4900.0,96.3673,96.4126,96.3583,96.3764,4900.0
2018-05-17 12:35:00,106.59,106.62,106.57,106.57,1700.0,96.3764,96.4035,96.3583,96.3583,1700.0
2018-05-17 12:40:00,106.56,106.58,106.44,106.51,4706.0,96.3493,96.3673,96.2408,96.3041,4706.0
2018-05-17 12:45:00,106.49,106.52,106.38,106.38,3725.0,96.286,96.3131,96.1865,96.1865,3725.0
2018-05-17 12:50:00,106.38,106.49,106.29,106.48,8146.0,96.1865,96.286,96.1051,96.2769,8146.0
2018-05-17 12:55:00,106.46,106.54,106.45,106.49,4255.0,96.2588,96.3312,96.2498,96.286,4255.0
2018-05-17 13:00:00,106.46,106.48,106.41,106.45,3497.0,96.2588,96.2769,96.2136,96.2498,3497.0
2018-05-17 13:05:00,106.44,106.45,106.38,106.4,3557.0,96.2408,96.2498,96.1865,96.2046,3557.0
2018-05-17 13:10:00,106.43,106.46,106.33,106.4,7892.0,96.2317,96.2588,96.1413,96.2046,7892.0
2018-05-17 13:15:00,106.4,106.45,106.36,106.4,4111.0,96.2046,96.2498,96.1684,96.2046,4111.0
2018-05-17 13:20:00,106.41,106.47,106.4,106.47,4352.0,96.2136,96.2679,96.2046,96.2679,4352.0
2018-05-17 13:25:00,106.47,106.47,106.3,106.35,12034.0,96.2679,96.2679,96.1142,96.1594,12034.0
2018-05-17 13:30:00,106.36,106.44,106.3,106.44,11297.0,96.1684,96.2408,96.1142,96.2408,11297.0
2018-05-17 13:35:00,106.45,106.56,106.42,106.56,10235.0,96.2498,96.3493,96.2227,96.3493,10235.0
2018-05-17 13:40:00,106.56,106.57,106.46,106.48,18576.0,96.3493,96.3583,96.2588,96.2769,18576.0
2018-05-17 13:45:00,106.46,106.48,106.43,106.47,2504.0,96.2588,96.2769,96.2317,96.2679,2504.0
2018-05-17 13:50:00,106.45,106.46,106.39,106.4,8526.0,96.2498,96.2588,96.1956,96.2046,8526.0
2018-05-17 13:55:00,106.4,106.41,106.27,106.29,6831.0,96.2046,96.2136,96.0871,96.1051,6831.0
2018-05-17 14:00:00,106.28,106.31,106.16,106.22,4150.0,96.0961,96.1232,95.9876,96.0418,4150.0
2018-05-17 14:05:00,106.21,106.29,106.18,106.26,3638.0,96.0328,96.1051,96.0057,96.078,3638.0
2018-05-17 14:10:00,106.27,106.35,106.26,106.34,5782.0,96.0871,96.1594,96.078,96.1503,5782.0
2018-05-17 14:15:00,106.33,106.35,106.31,106.35,7463.0,96.1413,96.1594,96.1232,96.1594,7463.0
2018-05-17 14:20:00,106.36,106.36,106.31,106.31,5924.0,96.1684,96.1684,96.1232,96.1232,5924.0
2018-05-17 14:25:00,106.32,106.38,106.3,106.34,5902.0,96.1323,96.1865,96.1142,96.1503,5902.0
2018-05-17 14:30:00,106.37,106.4,106.25,106.36,10648.0,96.1775,96.2046,96.069,96.1684,10648.0
2018-05-17 14:35:00,106.37,106.46,106.37,106.44,5043.0,96.1775,96.2588,96.1775,96.2408,5043.0
2018-05-17 14:40:00,106.45,106.49,106.33,106.33,7145.0,96.2498,96.286,96.1413,96.1413,7145.0
2018-05-17 14:45:00,106.3,106.31,106.23,106.26,11613.0,96.1142,96.1232,96.0509,96.078,11613.0
2018-05-17 14:50:00,106.24,106.28,106.23,106.27,4525.0,96.0599,96.0961,96.0509,96.0871,4525.0
2018-05-17 14:55:00,106.27,106.38,106.26,106.38,7137.0,96.0871,96.1865,96.078,96.1865,7137.0
2018-05-17 15:00:00,106.39,106.44,106.39,106.4,5650.0,96.1956,96.2408,96.1956,96.2046,5650.0
2018-05-17 15:05:00,106.4,106.4,106.25,106.36,18060.0,96.2046,96.2046,96.069,96.1684,18060.0
2018-05-17 15:10:00,106.34,106.34,106.22,106.27,3683.0,96.1503,96.1503,96.0418,96.0871,3683.0
2018-05-17 15:15:00,106.26,106.26,106.15,106.26,5334.0,96.078,96.078,95.9786,96.078,5334.0
2018-05-17 15:20:00,106.28,106.44,106.27,106.44,8386.0,96.0961,96.2408,96.0871,96.2408,8386.0
2018-05-17 15:25:00,106.43,106.5,106.41,106.41,11643.0,96.2317,96.295,96.2136,96.2136,11643.0
2018-05-17 15:30:00,106.4,106.4,106.23,106.23,21285.0,96.2046,96.2046,96.0509,96.0509,21285.0
2018-05-17 15:35:00,106.25,106.25,106.11,106.16,23623.0,96.069,96.069,95.9424,95.9876,23623.0
2018-05-17 15:40:00,106.16,106.27,106.14,106.26,15278.0,95.9876,96.0871,95.9695,96.078,15278.0
2018-05-17 15:45:00,106.24,106.31,106.2,106.29,22716.0,96.0599,96.1232,96.0238,96.1051,22716.0
2018-05-17 15:50:00,106.3,106.34,106.23,106.28,28358.0,96.1142,96.1503,96.0509,96.0961,28358.0
2018-05-17 15:55:00,106.29,106.31,106.25,106.26,76041.0,96.1051,96.1232,96.069,96.078,76041.0
2018-05-18 09:30:00,106.12,106.33,106.12,106.33,30717.0,95.9514,96.1413,95.9514,96.1413,30717.0
2018-05-18 09:35:00,106.25,106.27,106.01,106.16,5624.0,96.069,96.0871,95.852,95.9876,5624.0
2018-05-18 09:40:00,106.18,106.35,106.18,106.35,6293.0,96.0057,96.1594,96.0057,96.1594,6293.0
2018-05-18 09:45:00,106.39,106.68,106.39,106.68,20657.0,96.1956,96.4578,96.1956,96.4578,20657.0
2018-05-18 09:50:00,106.67,106.67,106.53,106.58,5640.0,96.4487,96.4487,96.3221,96.3673,5640.0
2018-05-18 09:55:00,106.53,106.64,106.45,106.6,6795.0,96.3221,96.4216,96.2498,96.3854,6795.0
2018-05-18 10:00:00,106.55,106.55,106.42,106.43,7343.0,96.3402,96.3402,96.2227,96.2317,7343.0
2018-05-18 10:05:00,106.51,106.62,106.51,106.62,3219.0,96.3041,96.4035,96.3041,96.4035,3219.0
2018-05-18 10:10:00,106.62,106.78,106.61,106.78,13240.0,96.4035,96.5482,96.3945,96.5482,13240.0
2018-05-18 10:15:00,106.77,106.89,106.77,106.84,7863.0,96.5391,96.6476,96.5391,96.6024,7863.0
2018-05-18 10:20:00,106.86,106.94,106.86,106.9,5500.0,96.6205,96.6929,96.6205,96.6567,5500.0
2018-05-18 10:25:00,106.89,106.95,106.81,106.94,19764.0,96.6476,96.7019,96.5753,96.6929,19764.0
2018-05-18 10:30:00,106.94,106.97,106.76,106.79,6115.0,96.6929,96.72,96.5301,96.5572,6115.0
2018-05-18 10:35:00,106.79,106.84,106.74,106.74,6025.0,96.5572,96.6024,96.512,96.512,6025.0
2018-05-18 10:40:00,106.72,106.82,106.63,106.8,7021.0,96.4939,96.5844,96.4126,96.5663,7021.0
2018-05-18 10:45:00,106.8,106.87,106.77,106.77,2400.0,96.5663,96.6296,96.5391,96.5391,2400.0
2018-05-18 10:50:00,106.77,106.82,106.7,106.72,4004.0,96.5391,96.5844,96.4759,96.4939,4004.0
2018-05-18 10:55:00,106.69,106.73,106.65,106.68,8091.0,96.4668,96.503,96.4306,96.4578,8091.0
2018-05-18 11:00:00,106.67,106.81,106.67,106.77,7456.0,96.4487,96.5753,96.4487,96.5391,7456.0
2018-05-18 11:05:00,106.77,106.91,106.76,106.9,3848.0,96.5391,96.6657,96.5301,96.6567,3848.0
2018-05-18 11:10:00,106.89,106.92,106.85,106.85,4700.0,96.6476,96.6748,96.6115,96.6115,4700.0
2018-05-18 11:15:00,106.83,106.84,106.8,106.84,1800.0,96.5934,96.6024,96.5663,96.6024,1800.0
2018-05-18 11:20:00,106.86,106.88,106.79,106.83,7148.0,96.6205,96.6386,96.5572,96.5934,7148.0
2018-05-18 11:25:00,106.81,106.81,106.71,106.73,2253.0,96.5753,96.5753,96.4849,96.503,2253.0
2018-05-18 11:30:00,106.72,106.81,106.71,106.75,4930.0,96.4939,96.5753,96.4849,96.5211,4930.0
2018-05-18 11:35:00,106.75,106.85,106.73,106.8,4715.0,96.5211,96.6115,96.503,96.5663,4715.0
2018-05-18 11:40:00,106.82,106.83,106.8,106.83,1702.0,96.5844,96.5934,96.5663,96.5934,1702.0
2018-05-18 11:45:00,106.82,106.83,106.64,106.72,8101.0,96.5844,96.5934,96.4216,96.4939,8101.0
2018-05-18 11:50:00,106.72,106.77,106.69,106.73,4938.0,96.4939,96.5391,96.4668,96.503,4938.0
2018-05-18 11:55:00,106.76,106.83,106.72,106.78,2304.0,96.5301,96.5934,96.4939,96.5482,2304.0
2018-05-18 12:00:00,106.78,106.78,106.7,106.75,3498.0,96.5482,96.5482,96.4759,96.5211,3498.0
2018-05-18 12:05:00,106.72,106.72,106.61,106.61,3363.0,96.4939,96.4939,96.3945,96.3945,3363.0
2018-05-18 12:10:00,106.65,106.71,106.65,106.66,3501.0,96.4306,96.4849,96.4306,96.4397,3501.0
2018-05-18 12:15:00,106.67,106.71,106.64,106.71,2969.0,96.4487,96.4849,96.4216,96.4849,2969.0
2018-05-18 12:20:00,106.7,106.71,106.63,106.68,2501.0,96.4759,96.4849,96.4126,96.4578,2501.0
2018-05-18 12:25:00,106.66,106.66,106.56,106.59,3197.0,96.4397,96.4397,96.3493,96.3764,3197.0
2018-05-18 12:30:00,106.59,106.63,106.57,106.61,3553.0,96.3764,96.4126,96.3583,96.3945,3553.0
2018-05-18 12:35:00,106.64,106.64,106.56,106.59,3978.0,96.4216,96.4216,96.3493,96.3764,3978.0
2018-05-18 12:40:00,106.59,106.59,106.55,106.56,2314.0,96.3764,96.3764,96.3402,96.3493,2314.0
2018-05-18 12:45:00,106.56,106.56,106.5,106.51,4139.0,96.3493,96.3493,96.295,96.3041,4139.0
2018-05-18 12:50:00,106.52,106.56,106.49,106.53,8099.0,96.3131,96.3493,96.286,96.3221,8099.0
2018-05-18 12:55:00,106.52,106.54,106.49,106.5,5458.0,96.3131,96.3312,96.286,96.295,5458.0
2018-05-18 13:00:00,106.51,106.52,106.47,106.5,6760.0,96.3041,96.3131,96.2679,96.295,6760.0
2018-05-18 13:05:00,106.5,106.51,106.48,106.48,4100.0,96.295,96.3041,96.2769,96.2769,4100.0
2018-05-18 13:10:00,106.46,106.48,106.37,106.46,4598.0,96.2588,96.2769,96.1775,96.2588,4598.0
2018-05-18 13:15:00,106.47,106.5,106.42,106.43,3227.0,96.2679,96.295,96.2227,96.2317,3227.0
2018-05-18 13:20:00,106.47,106.5,106.42,106.5,2301.0,96.2679,96.295,96.2227,96.295,2301.0
2018-05-18 13:25:00,106.49,106.49,106.41,106.41,8773.0,96.286,96.286,96.2136,96.2136,8773.0
2018-05-18 13:30:00,106.41,106.42,106.24,106.3,8145.0,96.2136,96.2227,96.0599,96.1142,8145.0
2018-05-18 13:35:00,106.27,106.35,106.27,106.32,1600.0,96.0871,96.1594,96.0871,96.1323,1600.0
2018-05-18 13:40:00,106.35,106.38,106.32,106.32,2248.0,96.1594,96.1865,96.1323,96.1323,2248.0
2018-05-18 13:45:00,106.32,106.38,106.31,106.38,2100.0,96.1323,96.1865,96.1232,96.1865,2100.0
2018-05-18 13:50:00,106.4,106.4,106.34,106.38,3400.0,96.2046,96.2046,96.1503,96.1865,3400.0
2018-05-18 13:55:00,106.37,106.4,106.31,106.31,7019.0,96.1775,96.2046,96.1232,96.1232,7019.0
2018-05-18 14:00:00,106.34,106.34,106.23,106.25,2153.0,96.1503,96.1503,96.0509,96.069,2153.0
2018-05-18 14:05:00,106.22,106.29,106.2,106.26,8015.0,96.0418,96.1051,96.0238,96.078,8015.0
2018-05-18 14:10:00,106.27,106.31,106.24,106.24,3321.0,96.0871,96.1232,96.0599,96.0599,3321.0
2018-05-18 14:15:00,106.22,106.22,105.89,106.22,31934.0,96.0418,96.0418,95.7435,96.0418,31934.0
2018-05-18 14:20:00,106.2,106.24,106.18,106.24,5148.0,96.0238,96.0599,96.0057,96.0599,5148.0
2018-05-18 14:25:00,106.23,106.25,106.18,106.18,3944.0,96.0509,96.069,96.0057,96.0057,3944.0
2018-05-18 14:30:00,106.22,106.29,106.13,106.29,7239.0,96.0418,96.1051,95.9605,96.1051,7239.0
2018-05-18 14:35:00,106.25,106.29,106.22,106.29,7140.0,96.069,96.1051,96.0418,96.1051,7140.0
2018-05-18 14:40:00,106.29,106.35,106.29,106.33,6919.0,96.1051,96.1594,96.1051,96.1413,6919.0
2018-05-18 14:45:00,106.35,106.41,106.35,106.39,4300.0,96.1594,96.2136,96.1594,96.1956,4300.0
2018-05-18 14:50:00,106.4,106.45,106.39,106.45,4378.0,96.2046,96.2498,96.1956,96.2498,4378.0
2018-05-18 14:55:00,106.44,106.44,106.32,106.34,6650.0,96.2408,96.2408,96.1323,96.1503,6650.0
2018-05-18 15:00:00,106.31,106.38,106.31,106.35,5013.0,96.1232,96.1865,96.1232,96.1594,5013.0
2018-05-18 15:05:00,106.36,106.45,106.35,106.45,8304.0,96.1684,96.2498,96.1594,96.2498,8304.0
2018-05-18 15:10:00,106.43,106.45,106.37,106.38,8713.0,96.2317,96.2498,96.1775,96.1865,8713.0
2018-05-18 15:15:00,106.37,106.38,106.29,106.34,10818.0,96.1775,96.1865,96.1051,96.1503,10818.0
2018-05-18 15:20:00,106.36,106.38,106.3,106.31,8493.0,96.1684,96.1865,96.1142,96.1232,8493.0
2018-05-18 15:25:00,106.32,106.32,106.29,106.31,7035.0,96.1323,96.1323,96.1051,96.1232,7035.0
2018-05-18 15:30:00,106.31,106.32,106.24,106.26,14412.0,96.1232,96.1323,96.0599,96.078,14412.0
2018-05-18 15:35:00,106.27,106.33,106.25,106.33,10957.0,96.0871,96.1413,96.069,96.1413,10957.0
2018-05-18 15:40:00,106.31,106.34,106.28,106.31,15647.0,96.1232,96.1503,96.0961,96.1232,15647.0
2018-05-18 15:45:00,106.31,106.39,106.28,106.38,15612.0,96.1232,96.1956,96.0961,96.1865,15612.0
2018-05-18 15:50:00,106.36,106.38,106.31,106.35,17186.0,96.1684,96.1865,96.1232,96.1594,17186.0
2018-05-18 15:55:00,106.37,106.51,106.2,106.41,165583.0,96.1775,96.3041,96.0238,96.2136,165583.0
2018-05-21 09:30:00,107.11,107.12,106.82,106.86,16189.0,96.8466,96.8556,96.5844,96.6205,16189.0
2018-05-21 09:35:00,106.93,107.82,106.87,107.82,20375.0,96.6838,97.4885,96.6296,97.4885,20375.0
2018-05-21 09:40:00,107.85,107.88,107.78,107.88,1785.0,97.5157,97.5428,97.4524,97.5428,1785.0
2018-05-21 09:45:00,107.84,107.93,107.79,107.91,7900.0,97.5066,97.588,97.4614,97.5699,7900.0
2018-05-21 09:50:00,107.97,108.0,107.8,107.88,11716.0,97.6242,97.6513,97.4704,97.5428,11716.0
2018-05-21 09:55:00,107.91,107.95,107.65,107.76,10115.0,97.5699,97.6061,97.3348,97.4343,10115.0
2018-05-21 10:00:00,107.83,108.0,107.73,107.96,18934.0,97.4976,97.6513,97.4072,97.6151,18934.0
2018-05-21 10:05:00,108.0,108.0,107.89,107.92,8201.0,97.6513,97.6513,97.5518,97.5789,8201.0
2018-05-21 10:10:00,107.96,108.1,107.93,108.09,16541.0,97.6151,97.7417,97.588,97.7327,16541.0
2018-05-21 10:15:00,108.12,108.14,108.02,108.1,12396.0,97.7598,97.7779,97.6694,97.7417,12396.0
2018-05-21 10:20:00,108.09,108.12,108.03,108.05,10820.0,97.7327,97.7598,97.6784,97.6965,10820.0
2018-05-21 10:25:00,108.03,108.03,107.93,108.01,4079.0,97.6784,97.6784,97.588,97.6603,4079.0
2018-05-21 10:30:00,108.01,108.1,107.99,108.06,10620.0,97.6603,97.7417,97.6422,97.7055,10620.0
2018-05-21 10:35:00,108.08,108.22,108.06,108.11,17852.0,97.7236,97.8502,97.7055,97.7507,17852.0
2018-05-21 10:40:00,108.1,108.24,108.1,108.17,22473.0,97.7417,97.8683,97.7417,97.805,22473.0
2018-05-21 10:45:00,108.17,108.23,108.12,108.2,25293.0,97.805,97.8592,97.7598,97.8321,25293.0
2018-05-21 10:50:00,108.17,108.28,108.12,108.15,22413.0,97.805,97.9045,97.7598,97.7869,22413.0
2018-05-21 10:55:00,108.17,108.23,108.1,108.14,27441.0,97.805,97.8592,97.7417,97.7779,27441.0
2018-05-21 11:00:00,108.1,108.18,108.0,108.0,7023.0,97.7417,97.814,97.6513,97.6513,7023.0
2018-05-21 11:05:00,108.01,108.15,107.91,108.15,8329.0,97.6603,97.7869,97.5699,97.7869,8329.0
2018-05-21 11:10:00,108.12,108.12,108.05,108.07,6125.0,97.7598,97.7598,97.6965,97.7146,6125.0
2018-05-21 11:15:00,108.05,108.08,107.96,108.01,5601.0,97.6965,97.7236,97.6151,97.6603,5601.0
2018-05-21 11:20:00,107.97,108.12,107.95,108.02,8181.0,97.6242,97.7598,97.6061,97.6694,8181.0
2018-05-21 11:25:00,108.03,108.03,107.69,107.8,5662.0,97.6784,97.6784,97.371,97.4704,5662.0
2018-05-21 11:30:00,107.76,107.78,107.64,107.64,2600.0,97.4343,97.4524,97.3258,97.3258,2600.0
2018-05-21 11:35:00,107.66,107.78,107.61,107.76,3811.0,97.3439,97.4524,97.2987,97.4343,3811.0
2018-05-21 11:40:00,107.79,107.84,107.77,107.83,4486.0,97.4614,97.5066,97.4433,97.4976,4486.0
2018-05-21 11:45:00,107.84,107.94,107.83,107.84,6573.0,97.5066,97.597,97.4976,97.5066,6573.0
2018-05-21 11:50:00,107.85,107.85,107.63,107.8,42607.0,97.5157,97.5157,97.3167,97.4704,42607.0
2018-05-21 11:55:00,107.81,108.0,107.79,108.0,2875.0,97.4795,97.6513,97.4614,97.6513,2875.0
2018-05-21 12:00:00,108.0,108.04,107.9,107.9,3900.0,97.6513,97.6874,97.5609,97.5609,3900.0
2018-05-21 12:05:00,107.93,107.96,107.83,107.96,77141.0,97.588,97.6151,97.4976,97.6151,77141.0
2018-05-21 12:10:00,108.0,108.26,108.0,108.26,3980.0,97.6513,97.8864,97.6513,97.8864,3980.0
2018-05-21 12:15:00,108.26,108.3,108.25,108.26,6246.0,97.8864,97.9225,97.8773,97.8864,6246.0
2018-05-21 12:20:00,108.26,108.26,108.25,108.26,700.0,97.8864,97.8864,97.8773,97.8864,700.0
2018-05-21 12:25:00,108.28,108.31,108.25,108.31,2800.0,97.9045,97.9316,97.8773,97.9316,2800.0
2018-05-21 12:30:00,108.26,108.29,108.23,108.27,4204.0,97.8864,97.9135,97.8592,97.8954,4204.0
2018-05-21 12:35:00,108.3,108.32,108.27,108.31,4717.0,97.9225,97.9406,97.8954,97.9316,4717.0
2018-05-21 12:40:00,108.31,108.36,108.23,108.35,6933.0,97.9316,97.9768,97.8592,97.9677,6933.0
2018-05-21 12:45:00,108.33,108.33,108.23,108.23,2470.0,97.9497,97.9497,97.8592,97.8592,2470.0
2018-05-21 12:50:00,108.2,108.26,108.2,108.23,2800.0,97.8321,97.8864,97.8321,97.8592,2800.0
2018-05-21 12:55:00,108.22,108.25,108.06,108.09,4776.0,97.8502,97.8773,97.7055,97.7327,4776.0
2018-05-21 13:00:00,108.11,108.12,108.04,108.09,4500.0,97.7507,97.7598,97.6874,97.7327,4500.0
2018-05-21 13:05:00,108.09,108.1,107.95,108.01,6521.0,97.7327,97.7417,97.6061,97.6603,6521.0
2018-05-21 13:10:00,108.01,108.05,108.01,108.02,2034.0,97.6603,97.6965,97.6603,97.6694,2034.0
2018-05-21 13:15:00,108.01,108.02,107.96,108.02,4934.0,97.6603,97.6694,97.6151,97.6694,4934.0
2018-05-21 13:20:00,108.03,108.04,107.98,107.99,3284.0,97.6784,97.6874,97.6332,97.6422,3284.0
2018-05-21 13:25:00,108.01,108.01,107.96,108.0,2323.0,97.6603,97.6603,97.6151,97.6513,2323.0
2018-05-21 13:30:00,108.0,108.09,108.0,108.03,5621.0,97.6513,97.7327,97.6513,97.6784,5621.0
2018-05-21 13:35:00,108.02,108.1,108.0,108.1,6860.0,97.6694,97.7417,97.6513,97.7417,6860.0
2018-05-21 13:40:00,108.12,108.21,108.06,108.2,14612.0,97.7598,97.8412,97.7055,97.8321,14612.0
2018-05-21 13:45:00,108.22,108.27,108.22,108.25,4276.0,97.8502,97.8954,97.8502,97.8773,4276.0
2018-05-21 13:50:00,108.27,108.31,108.26,108.3,4005.0,97.8954,97.9316,97.8864,97.9225,4005.0
2018-05-21 13:55:00,108.31,108.32,108.24,108.26,7462.0,97.9316,97.9406,97.8683,97.8864,7462.0
2018-05-21 14:00:00,108.25,108.25,108.12,108.17,14027.0,97.8773,97.8773,97.7598,97.805,14027.0
2018-05-21 14:05:00,108.16,108.2,108.15,108.19,3373.0,97.796,97.8321,97.7869,97.8231,3373.0
2018-05-21 14:10:00,108.19,108.2,107.98,107.99,12074.0,97.8231,97.8321,97.6332,97.6422,12074.0
2018-05-21 14:15:00,107.97,108.05,107.89,108.02,7034.0,97.6242,97.6965,97.5518,97.6694,7034.0
2018-05-21 14:20:00,108.02,108.06,107.98,108.04,7664.0,97.6694,97.7055,97.6332,97.6874,7664.0
2018-05-21 14:25:00,108.07,108.14,108.05,108.08,8762.0,97.7146,97.7779,97.6965,97.7236,8762.0
2018-05-21 14:30:00,108.07,108.1,107.99,108.1,12219.0,97.7146,97.7417,97.6422,97.7417,12219.0
2018-05-21 14:35:00,108.08,108.15,108.04,108.15,10659.0,97.7236,97.7869,97.6874,97.7869,10659.0
2018-05-21 14:40:00,108.15,108.18,108.08,108.18,8600.0,97.7869,97.814,97.7236,97.814,8600.0
2018-05-21 14:45:00,108.19,108.29,108.18,108.28,7078.0,97.8231,97.9135,97.814,97.9045,7078.0
2018-05-21 14:50:00,108.25,108.34,108.23,108.32,16939.0,97.8773,97.9587,97.8592,97.9406,16939.0
2018-05-21 14:55:00,108.33,108.4,108.24,108.29,18903.0,97.9497,98.013,97.8683,97.9135,18903.0
2018-05-21 15:00:00,108.31,108.34,108.28,108.33,13082.0,97.9316,97.9587,97.9045,97.9497,13082.0
2018-05-21 15:05:00,108.3,108.31,108.21,108.21,10692.0,97.9225,97.9316,97.8412,97.8412,10692.0
2018-05-21 15:10:00,108.24,108.31,108.22,108.31,6187.0,97.8683,97.9316,97.8502,97.9316,6187.0
2018-05-21 15:15:00,108.3,108.32,108.26,108.27,12052.0,97.9225,97.9406,97.8864,97.8954,12052.0
2018-05-21 15:20:00,108.28,108.36,108.28,108.33,18453.0,97.9045,97.9768,97.9045,97.9497,18453.0
2018-05-21 15:25:00,108.34,108.35,108.27,108.27,16946.0,97.9587,97.9677,97.8954,97.8954,16946.0
2018-05-21 15:30:00,108.29,108.29,108.18,108.18,8716.0,97.9135,97.9135,97.814,97.814,8716.0
2018-05-21 15:35:00,108.19,108.34,108.17,108.33,13943.0,97.8231,97.9587,97.805,97.9497,13943.0
2018-05-21 15:40:00,108.27,108.36,108.27,108.36,16532.0,97.8954,97.9768,97.8954,97.9768,16532.0
2018-05-21 15:45:00,108.36,108.37,108.3,108.37,25802.0,97.9768,97.9858,97.9225,97.9858,25802.0
2018-05-21 15:50:00,108.37,108.48,108.34,108.43,34815.0,97.9858,98.0853,97.9587,98.0401,34815.0
2018-05-21 15:55:00,108.45,108.46,108.34,108.38,71283.0,98.0582,98.0672,97.9587,97.9949,71283.0
2018-05-22 09:30:00,109.0,109.32,108.98,109.31,17203.0,98.5555,98.8448,98.5374,98.8358,17203.0
2018-05-22 09:35:00,109.25,109.79,109.24,109.48,13390.0,98.7815,99.2698,98.7725,98.9895,13390.0
2018-05-22 09:40:00,109.39,109.62,109.38,109.59,11213.0,98.9081,99.1161,98.899,99.0889,11213.0
2018-05-22 09:45:00,109.55,109.68,109.39,109.6,14896.0,99.0528,99.1703,98.9081,99.098,14896.0
2018-05-22 09:50:00,109.59,109.63,109.27,109.4,16925.0,99.0889,99.1251,98.7996,98.9171,16925.0
2018-05-22 09:55:00,109.36,109.38,109.23,109.23,12323.0,98.881,98.899,98.7634,98.7634,12323.0
2018-05-22 10:00:00,109.2,109.26,109.0,109.09,21407.0,98.7363,98.7905,98.5555,98.6368,21407.0
2018-05-22 10:05:00,109.09,109.17,109.07,109.13,13048.0,98.6368,98.7092,98.6188,98.673,13048.0
2018-05-22 10:10:00,109.13,109.14,108.69,108.69,22785.0,98.673,98.682,98.2752,98.2752,22785.0
2018-05-22 10:15:00,108.67,108.89,108.6,108.87,27469.0,98.2571,98.456,98.1938,98.4379,27469.0
2018-05-22 10:20:00,108.84,109.03,108.84,108.93,7217.0,98.4108,98.5826,98.4108,98.4922,7217.0
2018-05-22 10:25:00,108.94,109.04,108.88,108.92,6301.0,98.5012,98.5916,98.447,98.4831,6301.0
2018-05-22 10:30:00,108.89,108.93,108.84,108.9,39578.0,98.456,98.4922,98.4108,98.465,39578.0
2018-05-22 10:35:00,108.9,108.9,108.72,108.81,20422.0,98.465,98.465,98.3023,98.3837,20422.0
2018-05-22 10:40:00,108.83,108.87,108.74,108.77,17966.0,98.4018,98.4379,98.3204,98.3475,17966.0
2018-05-22 10:45:00,108.74,108.74,108.61,108.7,5613.0,98.3204,98.3204,98.2028,98.2842,5613.0
2018-05-22 10:50:00,108.73,108.76,108.57,108.69,13072.0,98.3113,98.3385,98.1667,98.2752,13072.0
2018-05-22 10:55:00,108.71,108.81,108.67,108.8,5505.0,98.2932,98.3837,98.2571,98.3746,5505.0
2018-05-22 11:00:00,108.78,108.84,108.72,108.84,6330.0,98.3565,98.4108,98.3023,98.4108,6330.0
2018-05-22 11:05:00,108.86,108.89,108.73,108.76,9868.0,98.4289,98.456,98.3113,98.3385,9868.0
2018-05-22 11:10:00,108.78,108.95,108.78,108.93,8639.0,98.3565,98.5103,98.3565,98.4922,8639.0
2018-05-22 11:15:00,108.92,109.1,108.92,109.1,5566.0,98.4831,98.6459,98.4831,98.6459,5566.0
2018-05-22 11:20:00,109.07,109.07,108.85,108.88,9396.0,98.6188,98.6188,98.4198,98.447,9396.0
2018-05-22 11:25:00,108.92,108.95,108.8,108.83,7108.0,98.4831,98.5103,98.3746,98.4018,7108.0
2018-05-22 11:30:00,108.81,108.97,108.75,108.97,8698.0,98.3837,98.5283,98.3294,98.5283,8698.0
2018-05-22 11:35:00,108.94,108.99,108.9,108.99,3596.0,98.5012,98.5464,98.465,98.5464,3596.0
2018-05-22 11:40:00,108.99,108.99,108.83,108.92,6011.0,98.5464,98.5464,98.4018,98.4831,6011.0
2018-05-22 11:45:00,108.94,108.94,108.86,108.86,3000.0,98.5012,98.5012,98.4289,98.4289,3000.0
2018-05-22 11:50:00,108.87,108.91,108.8,108.91,5527.0,98.4379,98.4741,98.3746,98.4741,5527.0
2018-05-22 11:55:00,108.89,108.96,108.85,108.9,14663.0,98.456,98.5193,98.4198,98.465,14663.0
2018-05-22 12:00:00,108.9,108.99,108.89,108.97,10772.0,98.465,98.5464,98.456,98.5283,10772.0
2018-05-22 12:05:00,108.98,109.07,108.98,109.03,7498.0,98.5374,98.6188,98.5374,98.5826,7498.0
2018-05-22 12:10:00,109.03,109.12,108.98,109.1,8005.0,98.5826,98.664,98.5374,98.6459,8005.0
2018-05-22 12:15:00,109.09,109.19,108.98,108.98,7582.0,98.6368,98.7273,98.5374,98.5374,7582.0
2018-05-22 12:20:00,108.98,109.21,108.98,109.1,19598.0,98.5374,98.7453,98.5374,98.6459,19598.0
2018-05-22 12:25:00,109.04,109.08,108.83,108.84,7121.0,98.5916,98.6278,98.4018,98.4108,7121.0
2018-05-22 12:30:00,108.86,109.05,108.81,108.85,24097.0,98.4289,98.6007,98.3837,98.4198,24097.0
2018-05-22 12:35:00,108.86,108.89,108.72,108.78,5784.0,98.4289,98.456,98.3023,98.3565,5784.0
2018-05-22 12:40:00,108.77,108.83,108.74,108.74,8030.0,98.3475,98.4018,98.3204,98.3204,8030.0
2018-05-22 12:45:00,108.74,108.77,108.71,108.74,6400.0,98.3204,98.3475,98.2932,98.3204,6400.0
2018-05-22 12:50:00,108.74,108.84,108.7,108.8,13520.0,98.3204,98.4108,98.2842,98.3746,13520.0
2018-05-22 12:55:00,108.81,108.83,108.69,108.74,7914.0,98.3837,98.4018,98.2752,98.3204,7914.0
2018-05-22 13:00:00,108.7,108.76,108.6,108.6,11907.0,98.2842,98.3385,98.1938,98.1938,11907.0
2018-05-22 13:05:00,108.55,108.58,108.33,108.33,6471.0,98.1486,98.1757,97.9497,97.9497,6471.0
2018-05-22 13:10:00,108.34,108.56,108.33,108.45,14409.0,97.9587,98.1576,97.9497,98.0582,14409.0
2018-05-22 13:15:00,108.44,108.49,108.37,108.38,4315.0,98.0491,98.0943,97.9858,97.9949,4315.0
2018-05-22 13:20:00,108.39,108.45,108.31,108.43,8940.0,98.0039,98.0582,97.9316,98.0401,8940.0
2018-05-22 13:25:00,108.41,108.53,108.41,108.53,3300.0,98.022,98.1305,98.022,98.1305,3300.0
2018-05-22 13:30:00,108.53,108.55,108.47,108.5,15855.0,98.1305,98.1486,98.0762,98.1034,15855.0
2018-05-22 13:35:00,108.48,108.56,108.43,108.53,10552.0,98.0853,98.1576,98.0401,98.1305,10552.0
2018-05-22 13:40:00,108.53,108.62,108.48,108.62,7733.0,98.1305,98.2119,98.0853,98.2119,7733.0
2018-05-22 13:45:00,108.59,108.62,108.52,108.55,11716.0,98.1847,98.2119,98.1215,98.1486,11716.0
2018-05-22 13:50:00,108.54,108.71,108.51,108.69,19334.0,98.1395,98.2932,98.1124,98.2752,19334.0
2018-05-22 13:55:00,108.67,108.72,108.46,108.59,19622.0,98.2571,98.3023,98.0672,98.1847,19622.0
2018-05-22 14:00:00,108.6,108.61,108.48,108.52,9799.0,98.1938,98.2028,98.0853,98.1215,9799.0
2018-05-22 14:05:00,108.51,108.61,108.51,108.51,10603.0,98.1124,98.2028,98.1124,98.1124,10603.0
2018-05-22 14:10:00,108.5,108.7,108.5,108.6,19695.0,98.1034,98.2842,98.1034,98.1938,19695.0
2018-05-22 14:15:00,108.59,108.62,108.51,108.51,15936.0,98.1847,98.2119,98.1124,98.1124,15936.0
2018-05-22 14:20:00,108.47,108.66,108.47,108.6,15700.0,98.0762,98.248,98.0762,98.1938,15700.0
2018-05-22 14:25:00,108.58,108.68,108.58,108.68,2613.0,98.1757,98.2661,98.1757,98.2661,2613.0
2018-05-22 14:30:00,108.7,108.81,108.67,108.77,7477.0,98.2842,98.3837,98.2571,98.3475,7477.0
2018-05-22 14:35:00,108.76,108.77,108.7,108.77,4367.0,98.3385,98.3475,98.2842,98.3475,4367.0
2018-05-22 14:40:00,108.77,108.79,108.7,108.76,5691.0,98.3475,98.3656,98.2842,98.3385,5691.0
2018-05-22 14:45:00,108.78,108.83,108.67,108.81,16821.0,98.3565,98.4018,98.2571,98.3837,16821.0
2018-05-22 14:50:00,108.83,108.97,108.83,108.97,10038.0,98.4018,98.5283,98.4018,98.5283,10038.0
2018-05-22 14:55:00,108.97,108.97,108.83,108.9,8825.0,98.5283,98.5283,98.4018,98.465,8825.0
2018-05-22 15:00:00,108.9,108.93,108.82,108.83,5362.0,98.465,98.4922,98.3927,98.4018,5362.0
2018-05-22 15:05:00,108.85,108.97,108.85,108.97,12109.0,98.4198,98.5283,98.4198,98.5283,12109.0
2018-05-22 15:10:00,108.97,108.97,108.85,108.87,17847.0,98.5283,98.5283,98.4198,98.4379,17847.0
2018-05-22 15:15:00,108.89,108.94,108.85,108.94,9722.0,98.456,98.5012,98.4198,98.5012,9722.0
2018-05-22 15:20:00,108.9,108.94,108.88,108.93,20919.0,98.465,98.5012,98.447,98.4922,20919.0
2018-05-22 15:25:00,108.96,109.1,108.95,109.02,16994.0,98.5193,98.6459,98.5103,98.5735,16994.0
2018-05-22 15:30:00,108.98,109.02,108.91,108.97,18047.0,98.5374,98.5735,98.4741,98.5283,18047.0
2018-05-22 15:35:00,108.98,109.04,108.89,108.96,30332.0,98.5374,98.5916,98.456,98.5193,30332.0
2018-05-22 15:40:00,108.97,109.11,108.96,109.11,15023.0,98.5283,98.6549,98.5193,98.6549,15023.0
2018-05-22 15:45:00,109.1,109.11,108.99,109.02,25261.0,98.6459,98.6549,98.5464,98.5735,25261.0
2018-05-22 15:50:00,109.02,109.21,108.97,109.21,56695.0,98.5735,98.7453,98.5283,98.7453,56695.0
2018-05-22 15:55:00,109.2,109.32,109.05,109.31,261244.0,98.7363,98.8448,98.6007,98.8358,261244.0
2018-05-23 09:30:00,108.63,109.17,108.4,108.58,14729.0,98.2209,98.7092,98.013,98.1757,14729.0
2018-05-23 09:35:00,108.58,108.68,108.55,108.59,5600.0,98.1757,98.2661,98.1486,98.1847,5600.0
2018-05-23 09:40:00,108.54,108.7,108.46,108.55,7000.0,98.1395,98.2842,98.0672,98.1486,7000.0
2018-05-23 09:45:00,108.54,108.55,108.38,108.49,8737.0,98.1395,98.1486,97.9949,98.0943,8737.0
2018-05-23 09:50:00,108.49,108.74,108.47,108.74,4920.0,98.0943,98.3204,98.0762,98.3204,4920.0
2018-05-23 09:55:00,108.71,108.9,108.7,108.86,8901.0,98.2932,98.465,98.2842,98.4289,8901.0
2018-05-23 10:00:00,108.9,108.97,108.62,108.63,10379.0,98.465,98.5283,98.2119,98.2209,10379.0
2018-05-23 10:05:00,108.65,109.08,108.65,109.08,4367.0,98.239,98.6278,98.239,98.6278,4367.0
2018-05-23 10:10:00,109.04,109.12,109.01,109.12,4649.0,98.5916,98.664,98.5645,98.664,4649.0
2018-05-23 10:15:00,109.09,109.12,108.9,108.97,7047.0,98.6368,98.664,98.465,98.5283,7047.0
2018-05-23 10:20:00,108.97,109.15,108.95,109.12,6700.0,98.5283,98.6911,98.5103,98.664,6700.0
2018-05-23 10:25:00,109.11,109.21,109.06,109.21,6509.0,98.6549,98.7453,98.6097,98.7453,6509.0
2018-05-23 10:30:00,109.21,109.22,108.88,108.88,11008.0,98.7453,98.7544,98.447,98.447,11008.0
2018-05-23 10:35:00,108.86,109.06,108.84,109.06,13370.0,98.4289,98.6097,98.4108,98.6097,13370.0
2018-05-23 10:40:00,109.07,109.11,108.96,109.11,6505.0,98.6188,98.6549,98.5193,98.6549,6505.0
2018-05-23 10:45:00,109.12,109.15,109.07,109.09,2100.0,98.664,98.6911,98.6188,98.6368,2100.0
2018-05-23 10:50:00,109.08,109.19,108.99,109.13,25784.0,98.6278,98.7273,98.5464,98.673,25784.0
2018-05-23 10:55:00,109.15,109.25,109.15,109.24,8731.0,98.6911,98.7815,98.6911,98.7725,8731.0
2018-05-23 11:00:00,109.24,109.36,109.22,109.24,8826.0,98.7725,98.881,98.7544,98.7725,8826.0
2018-05-23 11:05:00,109.24,109.27,109.11,109.24,4653.0,98.7725,98.7996,98.6549,98.7725,4653.0
2018-05-23 11:10:00,109.21,109.31,109.1,109.3,5156.0,98.7453,98.8358,98.6459,98.8267,5156.0
2018-05-23 11:15:00,109.32,109.34,109.3,109.34,3700.0,98.8448,98.8629,98.8267,98.8629,3700.0
2018-05-23 11:20:00,109.32,109.53,109.32,109.51,7461.0,98.8448,99.0347,98.8448,99.0166,7461.0
2018-05-23 11:25:00,109.46,109.46,109.34,109.37,5355.0,98.9714,98.9714,98.8629,98.89,5355.0
2018-05-23 11:30:00,109.38,109.51,109.38,109.49,8748.0,98.899,99.0166,98.899,98.9985,8748.0
2018-05-23 11:35:00,109.55,109.55,109.47,109.47,6440.0,99.0528,99.0528,98.9804,98.9804,6440.0
2018-05-23 11:40:00,109.48,109.59,109.43,109.55,10149.0,98.9895,99.0889,98.9443,99.0528,10149.0
2018-05-23 11:45:00,109.54,109.55,109.47,109.55,7622.0,99.0437,99.0528,98.9804,99.0528,7622.0
2018-05-23 11:50:00,109.55,109.58,109.43,109.48,11737.0,99.0528,99.0799,98.9443,98.9895,11737.0
2018-05-23 11:55:00,109.48,109.56,109.38,109.39,10148.0,98.9895,99.0618,98.899,98.9081,10148.0
2018-05-23 12:00:00,109.4,109.57,109.38,109.57,8500.0,98.9171,99.0708,98.899,99.0708,8500.0
2018-05-23 12:05:00,109.56,109.62,109.55,109.55,7681.0,99.0618,99.1161,99.0528,99.0528,7681.0
2018-05-23 12:10:00,109.53,109.61,109.48,109.48,4143.0,99.0347,99.107,98.9895,98.9895,4143.0
2018-05-23 12:15:00,109.49,109.49,109.39,109.41,4703.0,98.9985,98.9985,98.9081,98.9262,4703.0
2018-05-23 12:20:00,109.42,109.5,109.39,109.48,6536.0,98.9352,99.0076,98.9081,98.9895,6536.0
2018-05-23 12:25:00,109.49,109.53,109.45,109.45,6139.0,98.9985,99.0347,98.9623,98.9623,6139.0
2018-05-23 12:30:00,109.48,109.48,109.41,109.45,5800.0,98.9895,98.9895,98.9262,98.9623,5800.0
2018-05-23 12:35:00,109.45,109.51,109.45,109.5,10458.0,98.9623,99.0166,98.9623,99.0076,10458.0
2018-05-23 12:40:00,109.5,109.59,109.49,109.58,6037.0,99.0076,99.0889,98.9985,99.0799,6037.0
2018-05-23 12:45:00,109.62,109.68,109.62,109.67,5433.0,99.1161,99.1703,99.1161,99.1613,5433.0
2018-05-23 12:50:00,109.65,109.73,109.65,109.68,5744.0,99.1432,99.2155,99.1432,99.1703,5744.0
2018-05-23 12:55:00,109.68,109.7,109.63,109.7,5947.0,99.1703,99.1884,99.1251,99.1884,5947.0
2018-05-23 13:00:00,109.72,109.72,109.49,109.49,5191.0,99.2065,99.2065,98.9985,98.9985,5191.0
2018-05-23 13:05:00,109.49,109.55,109.48,109.53,10122.0,98.9985,99.0528,98.9895,99.0347,10122.0
2018-05-23 13:10:00,109.55,109.65,109.51,109.62,15267.0,99.0528,99.1432,99.0166,99.1161,15267.0
2018-05-23 13:15:00,109.6,109.64,109.57,109.59,13737.0,99.098,99.1341,99.0708,99.0889,13737.0
2018-05-23 13:20:00,109.59,109.78,109.59,109.75,7291.0,99.0889,99.2607,99.0889,99.2336,7291.0
2018-05-23 13:25:00,109.79,109.79,109.69,109.73,5903.0,99.2698,99.2698,99.1793,99.2155,5903.0
2018-05-23 13:30:00,109.73,109.87,109.72,109.83,14173.0,99.2155,99.3421,99.2065,99.3059,14173.0
2018-05-23 13:35:00,109.85,109.98,109.83,109.97,9955.0,99.324,99.4416,99.3059,99.4325,9955.0
2018-05-23 13:40:00,109.99,109.99,109.88,109.89,15049.0,99.4506,99.4506,99.3511,99.3602,15049.0
2018-05-23 13:45:00,109.89,109.98,109.88,109.93,9911.0,99.3602,99.4416,99.3511,99.3963,9911.0
2018-05-23 13:50:00,109.92,109.98,109.9,109.95,5039.0,99.3873,99.4416,99.3692,99.4144,5039.0
2018-05-23 13:55:00,109.95,109.99,109.94,109.97,6351.0,99.4144,99.4506,99.4054,99.4325,6351.0
2018-05-23 14:00:00,109.97,110.11,109.94,110.06,21818.0,99.4325,99.5591,99.4054,99.5139,21818.0
2018-05-23 14:05:00,110.06,110.34,110.06,110.33,19736.0,99.5139,99.7671,99.5139,99.758,19736.0
2018-05-23 14:10:00,110.3,110.37,110.24,110.37,12852.0,99.7309,99.7942,99.6766,99.7942,12852.0
2018-05-23 14:15:00,110.36,110.4,110.31,110.37,12029.0,99.7851,99.8213,99.7399,99.7942,12029.0
2018-05-23 14:20:00,110.36,110.36,110.24,110.28,7903.0,99.7851,99.7851,99.6766,99.7128,7903.0
2018-05-23 14:25:00,110.3,110.39,110.28,110.38,12225.0,99.7309,99.8123,99.7128,99.8032,12225.0
2018-05-23 14:30:00,110.37,110.49,110.29,110.29,11162.0,99.7942,99.9027,99.7219,99.7219,11162.0
2018-05-23 14:35:00,110.33,110.33,110.24,110.31,3792.0,99.758,99.758,99.6766,99.7399,3792.0
2018-05-23 14:40:00,110.31,110.45,110.31,110.43,9542.0,99.7399,99.8665,99.7399,99.8484,9542.0
2018-05-23 14:45:00,110.43,110.49,110.4,110.41,7211.0,99.8484,99.9027,99.8213,99.8304,7211.0
2018-05-23 14:50:00,110.41,110.43,110.21,110.22,8500.0,99.8304,99.8484,99.6495,99.6586,8500.0
2018-05-23 14:55:00,110.24,110.5,110.22,110.5,21224.0,99.6766,99.9117,99.6586,99.9117,21224.0
2018-05-23 15:00:00,110.49,110.55,110.45,110.46,17360.0,99.9027,99.9569,99.8665,99.8756,17360.0
2018-05-23 15:05:00,110.47,110.69,110.47,110.63,22978.0,99.8846,100.0835,99.8846,100.0293,22978.0
2018-05-23 15:10:00,110.62,110.62,110.42,110.45,7122.0,100.0202,100.0202,99.8394,99.8665,7122.0
2018-05-23 15:15:00,110.46,110.58,110.46,110.58,13420.0,99.8756,99.9841,99.8756,99.9841,13420.0
2018-05-23 15:20:00,110.58,110.68,110.58,110.64,23847.0,99.9841,100.0745,99.9841,100.0383,23847.0
2018-05-23 15:25:00,110.63,110.63,110.54,110.61,14191.0,100.0293,100.0293,99.9479,100.0112,14191.0
2018-05-23 15:30:00,110.59,110.6,110.5,110.56,21274.0,99.9931,100.0021,99.9117,99.966,21274.0
2018-05-23 15:35:00,110.56,110.6,110.53,110.57,21003.0,99.966,100.0021,99.9389,99.975,21003.0
2018-05-23 15:40:00,110.57,110.64,110.55,110.63,33458.0,99.975,100.0383,99.9569,100.0293,33458.0
2018-05-23 15:45:00,110.6,110.61,110.48,110.55,22285.0,100.0021,100.0112,99.8936,99.9569,22285.0
2018-05-23 15:50:00,110.55,110.63,110.54,110.58,31832.0,99.9569,100.0293,99.9479,99.9841,31832.0
2018-05-23 15:55:00,110.58,110.85,110.58,110.85,120404.0,99.9841,100.2282,99.9841,100.2282,120404.0
2018-05-24 09:30:00,110.43,110.86,110.33,110.69,19587.0,99.8484,100.2372,99.758,100.0835,19587.0
2018-05-24 09:35:00,110.8,110.87,110.54,110.87,12858.0,100.183,100.2463,99.9479,100.2463,12858.0
2018-05-24 09:40:00,110.79,110.81,110.64,110.79,8100.0,100.1739,100.192,100.0383,100.1739,8100.0
2018-05-24 09:45:00,110.8,110.91,110.56,110.58,16161.0,100.183,100.2824,99.966,99.9841,16161.0
2018-05-24 09:50:00,110.48,110.8,110.33,110.8,4701.0,99.8936,100.183,99.758,100.183,4701.0
2018-05-24 09:55:00,110.74,110.78,110.61,110.75,11207.0,100.1287,100.1649,100.0112,100.1378,11207.0
2018-05-24 10:00:00,110.76,110.78,110.51,110.58,12223.0,100.1468,100.1649,99.9208,99.9841,12223.0
2018-05-24 10:05:00,110.57,110.76,110.57,110.76,7784.0,99.975,100.1468,99.975,100.1468,7784.0
2018-05-24 10:10:00,110.79,110.88,110.7,110.73,19399.0,100.1739,100.2553,100.0926,100.1197,19399.0
2018-05-24 10:15:00,110.71,110.86,110.67,110.7,7556.0,100.1016,100.2372,100.0654,100.0926,7556.0
2018-05-24 10:20:00,110.67,110.67,110.53,110.57,7783.0,100.0654,100.0654,99.9389,99.975,7783.0
2018-05-24 10:25:00,110.6,110.67,110.51,110.52,5513.0,100.0021,100.0654,99.9208,99.9298,5513.0
2018-05-24 10:30:00,110.52,110.52,110.36,110.42,8683.0,99.9298,99.9298,99.7851,99.8394,8683.0
2018-05-24 10:35:00,110.44,110.55,110.39,110.5,6377.0,99.8575,99.9569,99.8123,99.9117,6377.0
2018-05-24 10:40:00,110.57,110.57,110.43,110.44,8437.0,99.975,99.975,99.8484,99.8575,8437.0
2018-05-24 10:45:00,110.44,110.45,110.32,110.39,10622.0,99.8575,99.8665,99.749,99.8123,10622.0
2018-05-24 10:50:00,110.42,110.46,110.33,110.36,11909.0,99.8394,99.8756,99.758,99.7851,11909.0
2018-05-24 10:55:00,110.35,110.35,110.17,110.19,8411.0,99.7761,99.7761,99.6133,99.6314,8411.0
2018-05-24 11:00:00,110.15,110.19,110.04,110.19,12727.0,99.5953,99.6314,99.4958,99.6314,12727.0
2018-05-24 11:05:00,110.19,110.39,110.18,110.39,5881.0,99.6314,99.8123,99.6224,99.8123,5881.0
2018-05-24 11:10:00,110.4,110.45,110.32,110.42,7712.0,99.8213,99.8665,99.749,99.8394,7712.0
2018-05-24 11:15:00,110.37,110.51,110.37,110.44,5796.0,99.7942,99.9208,99.7942,99.8575,5796.0
2018-05-24 11:20:00,110.45,110.51,110.41,110.46,4562.0,99.8665,99.9208,99.8304,99.8756,4562.0
2018-05-24 11:25:00,110.45,110.66,110.45,110.66,5500.0,99.8665,100.0564,99.8665,100.0564,5500.0
2018-05-24 11:30:00,110.64,110.71,110.58,110.58,6083.0,100.0383,100.1016,99.9841,99.9841,6083.0
2018-05-24 11:35:00,110.62,110.62,110.42,110.51,4170.0,100.0202,100.0202,99.8394,99.9208,4170.0
2018-05-24 11:40:00,110.51,110.61,110.51,110.61,3031.0,99.9208,100.0112,99.9208,100.0112,3031.0
2018-05-24 11:45:00,110.57,110.59,110.44,110.44,3991.0,99.975,99.9931,99.8575,99.8575,3991.0
2018-05-24 11:50:00,110.43,110.48,110.37,110.48,5291.0,99.8484,99.8936,99.7942,99.8936,5291.0
2018-05-24 11:55:00,110.45,110.61,110.44,110.6,13554.0,99.8665,100.0112,99.8575,100.0021,13554.0
2018-05-24 12:00:00,110.58,110.67,110.55,110.55,6055.0,99.9841,100.0654,99.9569,99.9569,6055.0
2018-05-24 12:05:00,110.53,110.63,110.52,110.63,3736.0,99.9389,100.0293,99.9298,100.0293,3736.0
2018-05-24 12:10:00,110.64,110.71,110.64,110.71,5375.0,100.0383,100.1016,100.0383,100.1016,5375.0
2018-05-24 12:15:00,110.69,110.75,110.68,110.74,2263.0,100.0835,100.1378,100.0745,100.1287,2263.0
2018-05-24 12:20:00,110.73,110.77,110.7,110.71,5455.0,100.1197,100.1559,100.0926,100.1016,5455.0
2018-05-24 12:25:00,110.75,110.77,110.69,110.69,4247.0,100.1378,100.1559,100.0835,100.0835,4247.0
2018-05-24 12:30:00,110.72,110.79,110.71,110.73,5423.0,100.1106,100.1739,100.1016,100.1197,5423.0
2018-05-24 12:35:00,110.7,110.73,110.68,110.69,6146.0,100.0926,100.1197,100.0745,100.0835,6146.0
2018-05-24 12:40:00,110.66,110.69,110.56,110.62,6804.0,100.0564,100.0835,99.966,100.0202,6804.0
2018-05-24 12:45:00,110.62,110.67,110.6,110.63,4446.0,100.0202,100.0654,100.0021,100.0293,4446.0
2018-05-24 12:50:00,110.61,110.79,110.6,110.77,20686.0,100.0112,100.1739,100.0021,100.1559,20686.0
2018-05-24 12:55:00,110.73,110.81,110.65,110.74,16092.0,100.1197,100.192,100.0474,100.1287,16092.0
2018-05-24 13:00:00,110.78,110.96,110.78,110.86,30365.0,100.1649,100.3277,100.1649,100.2372,30365.0
2018-05-24 13:05:00,110.81,110.81,110.67,110.74,5908.0,100.192,100.192,100.0654,100.1287,5908.0
2018-05-24 13:10:00,110.77,110.82,110.74,110.82,2556.0,100.1559,100.2011,100.1287,100.2011,2556.0
2018-05-24 13:15:00,110.86,110.86,110.79,110.8,4761.0,100.2372,100.2372,100.1739,100.183,4761.0
2018-05-24 13:20:00,110.82,110.86,110.79,110.86,2100.0,100.2011,100.2372,100.1739,100.2372,2100.0
2018-05-24 13:25:00,110.89,110.89,110.82,110.82,5600.0,100.2644,100.2644,100.2011,100.2011,5600.0
2018-05-24 13:30:00,110.82,110.86,110.77,110.8,7614.0,100.2011,100.2372,100.1559,100.183,7614.0
2018-05-24 13:35:00,110.75,110.83,110.75,110.8,3362.0,100.1378,100.2101,100.1378,100.183,3362.0
2018-05-24 13:40:00,110.8,110.83,110.78,110.82,2751.0,100.183,100.2101,100.1649,100.2011,2751.0
2018-05-24 13:45:00,110.84,110.92,110.82,110.92,6230.0,100.2191,100.2915,100.2011,100.2915,6230.0
2018-05-24 13:50:00,110.93,110.94,110.75,110.75,4720.0,100.3005,100.3096,100.1378,100.1378,4720.0
2018-05-24 13:55:00,110.78,110.86,110.75,110.86,4779.0,100.1649,100.2372,100.1378,100.2372,4779.0
2018-05-24 14:00:00,110.87,110.87,110.7,110.74,6831.0,100.2463,100.2463,100.0926,100.1287,6831.0
2018-05-24 14:05:00,110.71,110.9,110.69,110.9,5690.0,100.1016,100.2734,100.0835,100.2734,5690.0
2018-05-24 14:10:00,110.9,110.94,110.86,110.92,6961.0,100.2734,100.3096,100.2372,100.2915,6961.0
2018-05-24 14:15:00,110.92,110.97,110.89,110.97,57123.0,100.2915,100.3367,100.2644,100.3367,57123.0
2018-05-24 14:20:00,110.97,110.97,110.92,110.95,8251.0,100.3367,100.3367,100.2915,100.3186,8251.0
2018-05-24 14:25:00,110.95,110.99,110.95,110.97,10738.0,100.3186,100.3548,100.3186,100.3367,10738.0
2018-05-24 14:30:00,110.97,110.98,110.85,110.94,10006.0,100.3367,100.3457,100.2282,100.3096,10006.0
2018-05-24 14:35:00,110.95,110.95,110.89,110.93,5907.0,100.3186,100.3186,100.2644,100.3005,5907.0
2018-05-24 14:40:00,110.94,110.97,110.86,110.92,5849.0,100.3096,100.3367,100.2372,100.2915,5849.0
2018-05-24 14:45:00,110.92,110.93,110.84,110.87,5868.0,100.2915,100.3005,100.2191,100.2463,5868.0
2018-05-24 14:50:00,110.87,110.92,110.82,110.92,9883.0,100.2463,100.2915,100.2011,100.2915,9883.0
2018-05-24 14:55:00,110.92,111.01,110.9,110.91,14981.0,100.2915,100.3729,100.2734,100.2824,14981.0
2018-05-24 15:00:00,110.92,110.92,110.68,110.82,9753.0,100.2915,100.2915,100.0745,100.2011,9753.0
2018-05-24 15:05:00,110.82,110.92,110.76,110.86,13459.0,100.2011,100.2915,100.1468,100.2372,13459.0
2018-05-24 15:10:00,110.88,110.92,110.84,110.84,5170.0,100.2553,100.2915,100.2191,100.2191,5170.0
2018-05-24 15:15:00,110.88,110.95,110.86,110.92,13784.0,100.2553,100.3186,100.2372,100.2915,13784.0
2018-05-24 15:20:00,110.92,111.07,110.91,111.0,24838.0,100.2915,100.4271,100.2824,100.3638,24838.0
2018-05-24 15:25:00,110.98,111.03,110.97,111.0,10596.0,100.3457,100.3909,100.3367,100.3638,10596.0
2018-05-24 15:30:00,111.0,111.03,110.95,110.98,17831.0,100.3638,100.3909,100.3186,100.3457,17831.0
2018-05-24 15:35:00,110.98,111.04,110.96,110.99,25514.0,100.3457,100.4,100.3277,100.3548,25514.0
2018-05-24 15:40:00,110.99,111.01,110.9,110.9,15268.0,100.3548,100.3729,100.2734,100.2734,15268.0
2018-05-24 15:45:00,110.88,110.91,110.8,110.85,25244.0,100.2553,100.2824,100.183,100.2282,25244.0
2018-05-24 15:50:00,110.82,110.88,110.81,110.85,21100.0,100.2011,100.2553,100.192,100.2282,21100.0
2018-05-24 15:55:00,110.83,110.91,110.77,110.86,49558.0,100.2101,100.2824,100.1559,100.2372,49558.0
2018-05-25 09:30:00,111.1,111.1,110.73,110.73,20313.0,100.4542,100.4542,100.1197,100.1197,20313.0
2018-05-25 09:35:00,110.86,111.0,110.76,110.93,9174.0,100.2372,100.3638,100.1468,100.3005,9174.0
2018-05-25 09:40:00,110.96,111.16,110.96,111.04,6183.0,100.3277,100.5085,100.3277,100.4,6183.0
2018-05-25 09:45:00,111.09,111.22,111.08,111.08,7250.0,100.4452,100.5627,100.4362,100.4362,7250.0
2018-05-25 09:50:00,111.08,111.13,111.02,111.06,5698.0,100.4362,100.4814,100.3819,100.4181,5698.0
2018-05-25 09:55:00,111.1,111.26,111.1,111.26,3550.0,100.4542,100.5989,100.4542,100.5989,3550.0
2018-05-25 10:00:00,111.2,111.29,111.14,111.29,7726.0,100.5447,100.626,100.4904,100.626,7726.0
2018-05-25 10:05:00,111.29,111.35,111.24,111.35,6898.0,100.626,100.6803,100.5808,100.6803,6898.0
2018-05-25 10:10:00,111.36,111.49,111.29,111.33,7901.0,100.6893,100.8069,100.626,100.6622,7901.0
2018-05-25 10:15:00,111.33,111.4,111.29,111.39,4666.0,100.6622,100.7255,100.626,100.7164,4666.0
2018-05-25 10:20:00,111.34,111.35,111.24,111.31,2300.0,100.6712,100.6803,100.5808,100.6441,2300.0
2018-05-25 10:25:00,111.32,111.32,111.22,111.31,6635.0,100.6532,100.6532,100.5627,100.6441,6635.0
2018-05-25 10:30:00,111.32,111.4,111.27,111.27,2557.0,100.6532,100.7255,100.6079,100.6079,2557.0
2018-05-25 10:35:00,111.27,111.27,111.05,111.18,6000.0,100.6079,100.6079,100.409,100.5266,6000.0
2018-05-25 10:40:00,111.19,111.3,111.18,111.29,3631.0,100.5356,100.6351,100.5266,100.626,3631.0
2018-05-25 10:45:00,111.28,111.3,111.19,111.28,13039.0,100.617,100.6351,100.5356,100.617,13039.0
2018-05-25 10:50:00,111.28,111.4,111.27,111.4,10378.0,100.617,100.7255,100.6079,100.7255,10378.0
2018-05-25 10:55:00,111.43,111.43,111.3,111.34,21059.0,100.7526,100.7526,100.6351,100.6712,21059.0
2018-05-25 11:00:00,111.34,111.42,111.34,111.38,4371.0,100.6712,100.7436,100.6712,100.7074,4371.0
2018-05-25 11:05:00,111.4,111.52,111.37,111.43,12372.0,100.7255,100.834,100.6984,100.7526,12372.0
2018-05-25 11:10:00,111.41,111.41,111.3,111.37,6355.0,100.7345,100.7345,100.6351,100.6984,6355.0
2018-05-25 11:15:00,111.33,111.36,111.02,111.04,51499.0,100.6622,100.6893,100.3819,100.4,51499.0
2018-05-25 11:20:00,111.03,111.08,110.99,111.08,6767.0,100.3909,100.4362,100.3548,100.4362,6767.0
2018-05-25 11:25:00,111.09,111.12,110.96,111.01,4273.0,100.4452,100.4723,100.3277,100.3729,4273.0
2018-05-25 11:30:00,110.98,111.07,110.97,111.06,6005.0,100.3457,100.4271,100.3367,100.4181,6005.0
2018-05-25 11:35:00,111.06,111.06,110.92,110.98,5166.0,100.4181,100.4181,100.2915,100.3457,5166.0
2018-05-25 11:40:00,110.97,111.01,110.93,110.97,3200.0,100.3367,100.3729,100.3005,100.3367,3200.0
2018-05-25 11:45:00,110.96,111.05,110.96,111.0,3961.0,100.3277,100.409,100.3277,100.3638,3961.0
2018-05-25 11:50:00,110.99,110.99,110.89,110.93,6520.0,100.3548,100.3548,100.2644,100.3005,6520.0
2018-05-25 11:55:00,110.97,110.99,110.83,110.85,4935.0,100.3367,100.3548,100.2101,100.2282,4935.0
2018-05-25 12:00:00,110.85,110.93,110.79,110.8,4715.0,100.2282,100.3005,100.1739,100.183,4715.0
2018-05-25 12:05:00,110.8,110.85,110.68,110.73,8824.0,100.183,100.2282,100.0745,100.1197,8824.0
2018-05-25 12:10:00,110.72,110.73,110.68,110.69,4562.0,100.1106,100.1197,100.0745,100.0835,4562.0
2018-05-25 12:15:00,110.7,110.7,110.54,110.54,3500.0,100.0926,100.0926,99.9479,99.9479,3500.0
2018-05-25 12:20:00,110.59,110.59,110.47,110.53,7589.0,99.9931,99.9931,99.8846,99.9389,7589.0
2018-05-25 12:25:00,110.54,110.66,110.53,110.65,3800.0,99.9479,100.0564,99.9389,100.0474,3800.0
2018-05-25 12:30:00,110.65,110.65,110.52,110.6,8095.0,100.0474,100.0474,99.9298,100.0021,8095.0
2018-05-25 12:35:00,110.6,110.61,110.58,110.59,1907.0,100.0021,100.0112,99.9841,99.9931,1907.0
2018-05-25 12:40:00,110.6,110.76,110.6,110.63,2900.0,100.0021,100.1468,100.0021,100.0293,2900.0
2018-05-25 12:45:00,110.6,110.66,110.6,110.63,2349.0,100.0021,100.0564,100.0021,100.0293,2349.0
2018-05-25 12:50:00,110.61,110.61,110.51,110.51,1600.0,100.0112,100.0112,99.9208,99.9208,1600.0
2018-05-25 12:55:00,110.53,110.57,110.43,110.54,13744.0,99.9389,99.975,99.8484,99.9479,13744.0
2018-05-25 13:00:00,110.55,110.6,110.48,110.48,5458.0,99.9569,100.0021,99.8936,99.8936,5458.0
2018-05-25 13:05:00,110.46,110.51,110.4,110.51,3360.0,99.8756,99.9208,99.8213,99.9208,3360.0
2018-05-25 13:10:00,110.49,110.49,110.32,110.32,3409.0,99.9027,99.9027,99.749,99.749,3409.0
2018-05-25 13:15:00,110.35,110.38,110.31,110.36,4271.0,99.7761,99.8032,99.7399,99.7851,4271.0
2018-05-25 13:20:00,110.36,110.44,110.36,110.44,2600.0,99.7851,99.8575,99.7851,99.8575,2600.0
2018-05-25 13:25:00,110.42,110.54,110.4,110.51,3852.0,99.8394,99.9479,99.8213,99.9208,3852.0
2018-05-25 13:30:00,110.49,110.49,110.31,110.37,3788.0,99.9027,99.9027,99.7399,99.7942,3788.0
2018-05-25 13:35:00,110.36,110.39,110.27,110.27,1444.0,99.7851,99.8123,99.7038,99.7038,1444.0
2018-05-25 13:40:00,110.27,110.39,110.25,110.39,4690.0,99.7038,99.8123,99.6857,99.8123,4690.0
2018-05-25 13:45:00,110.39,110.49,110.39,110.49,2700.0,99.8123,99.9027,99.8123,99.9027,2700.0
2018-05-25 13:50:00,110.49,110.51,110.43,110.44,13718.0,99.9027,99.9208,99.8484,99.8575,13718.0
2018-05-25 13:55:00,110.42,110.45,110.13,110.17,32255.0,99.8394,99.8665,99.5772,99.6133,32255.0
2018-05-25 14:00:00,110.2,110.41,110.19,110.35,4068.0,99.6405,99.8304,99.6314,99.7761,4068.0
2018-05-25 14:05:00,110.38,110.48,110.38,110.42,4001.0,99.8032,99.8936,99.8032,99.8394,4001.0
2018-05-25 14:10:00,110.44,110.58,110.44,110.53,3000.0,99.8575,99.9841,99.8575,99.9389,3000.0
2018-05-25 14:15:00,110.53,110.53,110.48,110.48,1900.0,99.9389,99.9389,99.8936,99.8936,1900.0
2018-05-25 14:20:00,110.5,110.54,110.45,110.54,5800.0,99.9117,99.9479,99.8665,99.9479,5800.0
2018-05-25 14:25:00,110.52,110.66,110.52,110.66,6702.0,99.9298,100.0564,99.9298,100.0564,6702.0
2018-05-25 14:30:00,110.69,110.69,110.53,110.54,3146.0,100.0835,100.0835,99.9389,99.9479,3146.0
2018-05-25 14:35:00,110.55,110.55,110.47,110.47,3201.0,99.9569,99.9569,99.8846,99.8846,3201.0
2018-05-25 14:40:00,110.48,110.48,110.35,110.37,5936.0,99.8936,99.8936,99.7761,99.7942,5936.0
2018-05-25 14:45:00,110.34,110.41,110.32,110.41,5012.0,99.7671,99.8304,99.749,99.8304,5012.0
2018-05-25 14:50:00,110.41,110.53,110.41,110.53,4262.0,99.8304,99.9389,99.8304,99.9389,4262.0
2018-05-25 14:55:00,110.51,110.51,110.38,110.42,6614.0,99.9208,99.9208,99.8032,99.8394,6614.0
2018-05-25 15:00:00,110.44,110.54,110.37,110.5,7556.0,99.8575,99.9479,99.7942,99.9117,7556.0
2018-05-25 15:05:00,110.51,110.54,110.49,110.53,3900.0,99.9208,99.9479,99.9027,99.9389,3900.0
2018-05-25 15:10:00,110.52,110.62,110.52,110.62,7532.0,99.9298,100.0202,99.9298,100.0202,7532.0
2018-05-25 15:15:00,110.64,110.69,110.63,110.68,7802.0,100.0383,100.0835,100.0293,100.0745,7802.0
2018-05-25 15:20:00,110.65,110.68,110.56,110.63,26405.0,100.0474,100.0745,99.966,100.0293,26405.0
2018-05-25 15:25:00,110.62,110.63,110.56,110.59,10442.0,100.0202,100.0293,99.966,99.9931,10442.0
2018-05-25 15:30:00,110.61,110.62,110.43,110.44,10712.0,100.0112,100.0202,99.8484,99.8575,10712.0
2018-05-25 15:35:00,110.44,110.49,110.42,110.47,9854.0,99.8575,99.9027,99.8394,99.8846,9854.0
2018-05-25 15:40:00,110.42,110.42,110.29,110.29,10731.0,99.8394,99.8394,99.7219,99.7219,10731.0
2018-05-25 15:45:00,110.29,110.38,110.28,110.33,14997.0,99.7219,99.8032,99.7128,99.758,14997.0
2018-05-25 15:50:00,110.34,110.5,110.33,110.49,24150.0,99.7671,99.9117,99.758,99.9027,24150.0
2018-05-25 15:55:00,110.5,110.57,110.47,110.54,47627.0,99.9117,99.975,99.8846,99.9479,47627.0
2018-05-29 09:30:00,110.06,110.18,109.87,109.94,7361.0,99.5139,99.6224,99.3421,99.4054,7361.0
2018-05-29 09:35:00,109.94,109.99,109.11,109.16,22028.0,99.4054,99.4506,98.6549,98.7001,22028.0
2018-05-29 09:40:00,109.11,109.41,109.1,109.27,17724.0,98.6549,98.9262,98.6459,98.7996,17724.0
2018-05-29 09:45:00,109.27,109.54,109.14,109.52,46981.0,98.7996,99.0437,98.682,99.0256,46981.0
2018-05-29 09:50:00,109.59,109.72,109.59,109.67,4757.0,99.0889,99.2065,99.0889,99.1613,4757.0
2018-05-29 09:55:00,109.67,109.88,109.58,109.88,10096.0,99.1613,99.3511,99.0799,99.3511,10096.0
2018-05-29 10:00:00,109.86,109.87,109.72,109.8,13329.0,99.3331,99.3421,99.2065,99.2788,13329.0
2018-05-29 10:05:00,109.8,109.85,109.72,109.72,5039.0,99.2788,99.324,99.2065,99.2065,5039.0
2018-05-29 10:10:00,109.72,109.78,109.5,109.6,10720.0,99.2065,99.2607,99.0076,99.098,10720.0
2018-05-29 10:15:00,109.58,109.65,109.55,109.64,4100.0,99.0799,99.1432,99.0528,99.1341,4100.0
2018-05-29 10:20:00,109.63,109.71,109.57,109.63,7260.0,99.1251,99.1974,99.0708,99.1251,7260.0
2018-05-29 10:25:00,109.64,109.83,109.64,109.74,4800.0,99.1341,99.3059,99.1341,99.2246,4800.0
2018-05-29 10:30:00,109.74,109.76,109.58,109.66,5763.0,99.2246,99.2426,99.0799,99.1522,5763.0
2018-05-29 10:35:00,109.64,109.93,109.62,109.9,4253.0,99.1341,99.3963,99.1161,99.3692,4253.0
2018-05-29 10:40:00,109.89,109.92,109.77,109.79,7085.0,99.3602,99.3873,99.2517,99.2698,7085.0
2018-05-29 10:45:00,109.77,109.77,109.62,109.66,8848.0,99.2517,99.2517,99.1161,99.1522,8848.0
2018-05-29 10:50:00,109.69,109.9,109.69,109.84,13510.0,99.1793,99.3692,99.1793,99.315,13510.0
2018-05-29 10:55:00,109.86,109.86,109.74,109.74,6946.0,99.3331,99.3331,99.2246,99.2246,6946.0
2018-05-29 11:00:00,109.73,109.85,109.68,109.74,9450.0,99.2155,99.324,99.1703,99.2246,9450.0
2018-05-29 11:05:00,109.74,109.91,109.71,109.88,7232.0,99.2246,99.3783,99.1974,99.3511,7232.0
2018-05-29 11:10:00,109.89,110.02,109.88,109.96,10365.0,99.3602,99.4777,99.3511,99.4235,10365.0
2018-05-29 11:15:00,109.94,110.08,109.92,110.08,3201.0,99.4054,99.532,99.3873,99.532,3201.0
2018-05-29 11:20:00,110.08,110.36,110.08,110.28,10548.0,99.532,99.7851,99.532,99.7128,10548.0
2018-05-29 11:25:00,110.26,110.43,110.2,110.31,7836.0,99.6947,99.8484,99.6405,99.7399,7836.0
2018-05-29 11:30:00,110.27,110.3,110.18,110.2,6680.0,99.7038,99.7309,99.6224,99.6405,6680.0
2018-05-29 11:35:00,110.18,110.24,110.14,110.19,6064.0,99.6224,99.6766,99.5862,99.6314,6064.0
2018-05-29 11:40:00,110.17,110.17,109.96,109.96,12114.0,99.6133,99.6133,99.4235,99.4235,12114.0
2018-05-29 11:45:00,109.93,109.95,109.73,109.79,10002.0,99.3963,99.4144,99.2155,99.2698,10002.0
2018-05-29 11:50:00,109.79,109.79,109.72,109.74,3300.0,99.2698,99.2698,99.2065,99.2246,3300.0
2018-05-29 11:55:00,109.75,109.75,109.63,109.64,5771.0,99.2336,99.2336,99.1251,99.1341,5771.0
2018-05-29 12:00:00,109.62,109.62,109.43,109.47,8223.0,99.1161,99.1161,98.9443,98.9804,8223.0
2018-05-29 12:05:00,109.47,109.48,109.35,109.35,7111.0,98.9804,98.9895,98.8719,98.8719,7111.0
2018-05-29 12:10:00,109.38,109.41,109.27,109.27,5970.0,98.899,98.9262,98.7996,98.7996,5970.0
2018-05-29 12:15:00,109.27,109.38,109.27,109.34,4818.0,98.7996,98.899,98.7996,98.8629,4818.0
2018-05-29 12:20:00,109.35,109.42,109.32,109.42,4558.0,98.8719,98.9352,98.8448,98.9352,4558.0
2018-05-29 12:25:00,109.42,109.48,109.2,109.26,12957.0,98.9352,98.9895,98.7363,98.7905,12957.0
2018-05-29 12:30:00,109.29,109.41,109.29,109.4,4500.0,98.8177,98.9262,98.8177,98.9171,4500.0
2018-05-29 12:35:00,109.39,109.51,109.38,109.41,6792.0,98.9081,99.0166,98.899,98.9262,6792.0
2018-05-29 12:40:00,109.4,109.47,109.39,109.39,8770.0,98.9171,98.9804,98.9081,98.9081,8770.0
2018-05-29 12:45:00,109.42,109.46,109.35,109.46,3044.0,98.9352,98.9714,98.8719,98.9714,3044.0
2018-05-29 12:50:00,109.48,109.57,109.45,109.57,5216.0,98.9895,99.0708,98.9623,99.0708,5216.0
2018-05-29 12:55:00,109.62,109.67,109.6,109.67,4018.0,99.1161,99.1613,99.098,99.1613,4018.0
2018-05-29 13:00:00,109.66,109.66,109.51,109.54,6704.0,99.1522,99.1522,99.0166,99.0437,6704.0
2018-05-29 13:05:00,109.52,109.54,109.45,109.52,4327.0,99.0256,99.0437,98.9623,99.0256,4327.0
2018-05-29 13:10:00,109.56,109.6,109.47,109.5,3859.0,99.0618,99.098,98.9804,99.0076,3859.0
2018-05-29 13:15:00,109.5,109.54,109.41,109.5,8288.0,99.0076,99.0437,98.9262,99.0076,8288.0
2018-05-29 13:20:00,109.53,109.79,109.53,109.79,4700.0,99.0347,99.2698,99.0347,99.2698,4700.0
2018-05-29 13:25:00,109.79,110.01,109.79,109.94,8809.0,99.2698,99.4687,99.2698,99.4054,8809.0
2018-05-29 13:30:00,109.93,109.93,109.76,109.8,9020.0,99.3963,99.3963,99.2426,99.2788,9020.0
2018-05-29 13:35:00,109.8,109.88,109.76,109.81,13415.0,99.2788,99.3511,99.2426,99.2878,13415.0
2018-05-29 13:40:00,109.81,109.92,109.81,109.89,11001.0,99.2878,99.3873,99.2878,99.3602,11001.0
2018-05-29 13:45:00,109.87,110.06,109.86,110.05,4218.0,99.3421,99.5139,99.3331,99.5048,4218.0
2018-05-29 13:50:00,110.03,110.1,110.0,110.06,8701.0,99.4868,99.5501,99.4596,99.5139,8701.0
2018-05-29 13:55:00,110.07,110.07,110.01,110.06,7964.0,99.5229,99.5229,99.4687,99.5139,7964.0
2018-05-29 14:00:00,110.05,110.05,109.81,109.85,15320.0,99.5048,99.5048,99.2878,99.324,15320.0
2018-05-29 14:05:00,109.87,109.91,109.84,109.84,10008.0,99.3421,99.3783,99.315,99.315,10008.0
2018-05-29 14:10:00,109.83,109.83,109.68,109.75,12249.0,99.3059,99.3059,99.1703,99.2336,12249.0
2018-05-29 14:15:00,109.71,109.85,109.61,109.76,17625.0,99.1974,99.324,99.107,99.2426,17625.0
2018-05-29 14:20:00,109.77,109.83,109.66,109.75,13310.0,99.2517,99.3059,99.1522,99.2336,13310.0
2018-05-29 14:25:00,109.75,109.84,109.74,109.84,5305.0,99.2336,99.315,99.2246,99.315,5305.0
2018-05-29 14:30:00,109.81,109.85,109.79,109.8,3030.0,99.2878,99.324,99.2698,99.2788,3030.0
2018-05-29 14:35:00,109.79,109.83,109.64,109.64,8040.0,99.2698,99.3059,99.1341,99.1341,8040.0
2018-05-29 14:40:00,109.66,109.71,109.51,109.53,6091.0,99.1522,99.1974,99.0166,99.0347,6091.0
2018-05-29 14:45:00,109.51,109.56,109.44,109.45,7808.0,99.0166,99.0618,98.9533,98.9623,7808.0
2018-05-29 14:50:00,109.46,109.46,109.36,109.36,7447.0,98.9714,98.9714,98.881,98.881,7447.0
2018-05-29 14:55:00,109.34,109.38,109.27,109.36,8597.0,98.8629,98.899,98.7996,98.881,8597.0
2018-05-29 15:00:00,109.33,109.52,109.33,109.4,7720.0,98.8538,99.0256,98.8538,98.9171,7720.0
2018-05-29 15:05:00,109.37,109.44,109.35,109.39,7724.0,98.89,98.9533,98.8719,98.9081,7724.0
2018-05-29 15:10:00,109.4,109.43,109.29,109.31,11368.0,98.9171,98.9443,98.8177,98.8358,11368.0
2018-05-29 15:15:00,109.32,109.37,109.27,109.36,19024.0,98.8448,98.89,98.7996,98.881,19024.0
2018-05-29 15:20:00,109.32,109.39,109.29,109.38,10776.0,98.8448,98.9081,98.8177,98.899,10776.0
2018-05-29 15:25:00,109.38,109.41,109.33,109.37,14476.0,98.899,98.9262,98.8538,98.89,14476.0
2018-05-29 15:30:00,109.36,109.55,109.36,109.54,16492.0,98.881,99.0528,98.881,99.0437,16492.0
2018-05-29 15:35:00,109.54,109.7,109.54,109.61,15027.0,99.0437,99.1884,99.0437,99.107,15027.0
2018-05-29 15:40:00,109.6,109.7,109.57,109.63,23168.0,99.098,99.1884,99.0708,99.1251,23168.0
2018-05-29 15:45:00,109.63,109.75,109.6,109.61,25808.0,99.1251,99.2336,99.098,99.107,25808.0
2018-05-29 15:50:00,109.62,109.66,109.5,109.51,42793.0,99.1161,99.1522,99.0076,99.0166,42793.0
2018-05-29 15:55:00,109.52,109.64,109.49,109.64,70553.0,99.0256,99.1341,98.9985,99.1341,70553.0
2018-05-30 09:30:00,109.8,109.83,109.64,109.79,15074.0,99.2788,99.3059,99.1341,99.2698,15074.0
2018-05-30 09:35:00,109.82,110.09,109.77,109.95,8376.0,99.2969,99.541,99.2517,99.4144,8376.0
2018-05-30 09:40:00,109.95,110.1,109.88,110.06,9229.0,99.4144,99.5501,99.3511,99.5139,9229.0
2018-05-30 09:45:00,110.09,110.11,110.0,110.08,6998.0,99.541,99.5591,99.4596,99.532,6998.0
2018-05-30 09:50:00,110.07,110.19,110.0,110.0,9717.0,99.5229,99.6314,99.4596,99.4596,9717.0
2018-05-30 09:55:00,110.02,110.25,110.0,110.19,11577.0,99.4777,99.6857,99.4596,99.6314,11577.0
2018-05-30 10:00:00,110.17,110.33,110.17,110.33,13227.0,99.6133,99.758,99.6133,99.758,13227.0
2018-05-30 10:05:00,110.29,110.37,110.26,110.36,4236.0,99.7219,99.7942,99.6947,99.7851,4236.0
2018-05-30 10:10:00,110.35,110.44,110.28,110.44,7500.0,99.7761,99.8575,99.7128,99.8575,7500.0
2018-05-30 10:15:00,110.46,110.48,110.24,110.25,6515.0,99.8756,99.8936,99.6766,99.6857,6515.0
2018-05-30 10:20:00,110.26,110.27,110.07,110.08,6260.0,99.6947,99.7038,99.5229,99.532,6260.0
2018-05-30 10:25:00,110.14,110.25,110.09,110.23,7876.0,99.5862,99.6857,99.541,99.6676,7876.0
2018-05-30 10:30:00,110.23,110.37,110.23,110.36,4422.0,99.6676,99.7942,99.6676,99.7851,4422.0
2018-05-30 10:35:00,110.4,110.65,110.4,110.61,7785.0,99.8213,100.0474,99.8213,100.0112,7785.0
2018-05-30 10:40:00,110.58,110.61,110.5,110.58,8046.0,99.9841,100.0112,99.9117,99.9841,8046.0
2018-05-30 10:45:00,110.58,110.62,110.48,110.54,4101.0,99.9841,100.0202,99.8936,99.9479,4101.0
2018-05-30 10:50:00,110.54,110.54,110.37,110.42,12975.0,99.9479,99.9479,99.7942,99.8394,12975.0
2018-05-30 10:55:00,110.41,110.59,110.41,110.56,7430.0,99.8304,99.9931,99.8304,99.966,7430.0
2018-05-30 11:00:00,110.58,110.58,110.31,110.34,7403.0,99.9841,99.9841,99.7399,99.7671,7403.0
2018-05-30 11:05:00,110.3,110.3,110.23,110.27,6350.0,99.7309,99.7309,99.6676,99.7038,6350.0
2018-05-30 11:10:00,110.27,110.41,110.27,110.36,7472.0,99.7038,99.8304,99.7038,99.7851,7472.0
2018-05-30 11:15:00,110.37,110.37,110.13,110.15,3960.0,99.7942,99.7942,99.5772,99.5953,3960.0
2018-05-30 11:20:00,110.15,110.18,110.1,110.13,7000.0,99.5953,99.6224,99.5501,99.5772,7000.0
2018-05-30 11:25:00,110.13,110.17,109.87,109.87,17370.0,99.5772,99.6133,99.3421,99.3421,17370.0
2018-05-30 11:30:00,109.89,110.07,109.88,110.07,10034.0,99.3602,99.5229,99.3511,99.5229,10034.0
2018-05-30 11:35:00,110.09,110.19,110.08,110.11,5920.0,99.541,99.6314,99.532,99.5591,5920.0
2018-05-30 11:40:00,110.11,110.11,109.83,109.92,13010.0,99.5591,99.5591,99.3059,99.3873,13010.0
2018-05-30 11:45:00,109.94,109.94,109.69,109.75,10985.0,99.4054,99.4054,99.1793,99.2336,10985.0
2018-05-30 11:50:00,109.8,109.86,109.78,109.8,5734.0,99.2788,99.3331,99.2607,99.2788,5734.0
2018-05-30 11:55:00,109.8,109.9,109.69,109.8,11900.0,99.2788,99.3692,99.1793,99.2788,11900.0
2018-05-30 12:00:00,109.84,109.96,109.84,109.91,6899.0,99.315,99.4235,99.315,99.3783,6899.0
2018-05-30 12:05:00,109.91,109.95,109.81,109.81,6305.0,99.3783,99.4144,99.2878,99.2878,6305.0
2018-05-30 12:10:00,109.84,109.91,109.75,109.91,4200.0,99.315,99.3783,99.2336,99.3783,4200.0
2018-05-30 12:15:00,109.88,109.9,109.8,109.81,5344.0,99.3511,99.3692,99.2788,99.2878,5344.0
2018-05-30 12:20:00,109.86,110.12,109.86,110.09,9631.0,99.3331,99.5681,99.3331,99.541,9631.0
2018-05-30 12:25:00,110.05,110.16,110.03,110.16,2872.0,99.5048,99.6043,99.4868,99.6043,2872.0
2018-05-30 12:30:00,110.16,110.16,109.96,110.04,13797.0,99.6043,99.6043,99.4235,99.4958,13797.0
2018-05-30 12:35:00,110.03,110.05,110.0,110.02,3200.0,99.4868,99.5048,99.4596,99.4777,3200.0
2018-05-30 12:40:00,110.04,110.09,109.97,109.97,5428.0,99.4958,99.541,99.4325,99.4325,5428.0
2018-05-30 12:45:00,109.99,110.0,109.88,109.95,3485.0,99.4506,99.4596,99.3511,99.4144,3485.0
2018-05-30 12:50:00,109.95,110.08,109.95,110.02,2800.0,99.4144,99.532,99.4144,99.4777,2800.0
2018-05-30 12:55:00,110.05,110.12,110.05,110.05,4733.0,99.5048,99.5681,99.5048,99.5048,4733.0
2018-05-30 13:00:00,110.05,110.05,109.8,109.84,11407.0,99.5048,99.5048,99.2788,99.315,11407.0
2018-05-30 13:05:00,109.84,109.86,109.79,109.79,2708.0,99.315,99.3331,99.2698,99.2698,2708.0
2018-05-30 13:10:00,109.77,110.01,109.72,109.96,10697.0,99.2517,99.4687,99.2065,99.4235,10697.0
2018-05-30 13:15:00,110.02,110.18,110.02,110.13,3450.0,99.4777,99.6224,99.4777,99.5772,3450.0
2018-05-30 13:20:00,110.17,110.18,110.06,110.09,5410.0,99.6133,99.6224,99.5139,99.541,5410.0
2018-05-30 13:25:00,110.11,110.18,110.06,110.06,5907.0,99.5591,99.6224,99.5139,99.5139,5907.0
2018-05-30 13:30:00,110.08,110.08,109.99,110.03,4388.0,99.532,99.532,99.4506,99.4868,4388.0
2018-05-30 13:35:00,110.05,110.06,109.98,110.04,4006.0,99.5048,99.5139,99.4416,99.4958,4006.0
2018-05-30 13:40:00,110.08,110.13,110.03,110.11,3848.0,99.532,99.5772,99.4868,99.5591,3848.0
2018-05-30 13:45:00,110.11,110.11,110.05,110.06,3261.0,99.5591,99.5591,99.5048,99.5139,3261.0
2018-05-30 13:50:00,110.1,110.15,110.0,110.0,10972.0,99.5501,99.5953,99.4596,99.4596,10972.0
2018-05-30 13:55:00,110.02,110.16,110.02,110.08,7431.0,99.4777,99.6043,99.4777,99.532,7431.0
2018-05-30 14:00:00,110.1,110.13,109.93,109.95,7046.0,99.5501,99.5772,99.3963,99.4144,7046.0
2018-05-30 14:05:00,109.97,110.12,109.93,110.12,5357.0,99.4325,99.5681,99.3963,99.5681,5357.0
2018-05-30 14:10:00,110.14,110.14,110.05,110.06,6703.0,99.5862,99.5862,99.5048,99.5139,6703.0
2018-05-30 14:15:00,110.05,110.07,109.95,110.02,11111.0,99.5048,99.5229,99.4144,99.4777,11111.0
2018-05-30 14:20:00,110.02,110.06,109.91,109.94,12023.0,99.4777,99.5139,99.3783,99.4054,12023.0
2018-05-30 14:25:00,109.96,109.99,109.88,109.88,5705.0,99.4235,99.4506,99.3511,99.3511,5705.0
2018-05-30 14:30:00,109.87,109.87,109.75,109.82,13475.0,99.3421,99.3421,99.2336,99.2969,13475.0
2018-05-30 14:35:00,109.8,109.83,109.78,109.8,8810.0,99.2788,99.3059,99.2607,99.2788,8810.0
2018-05-30 14:40:00,109.82,109.87,109.76,109.79,6834.0,99.2969,99.3421,99.2426,99.2698,6834.0
2018-05-30 14:45:00,109.77,109.79,109.7,109.75,13256.0,99.2517,99.2698,99.1884,99.2336,13256.0
2018-05-30 14:50:00,109.77,109.84,109.76,109.8,8530.0,99.2517,99.315,99.2426,99.2788,8530.0
2018-05-30 14:55:00,109.78,109.78,109.68,109.7,7513.0,99.2607,99.2607,99.1703,99.1884,7513.0
2018-05-30 15:00:00,109.73,109.75,109.65,109.65,15879.0,99.2155,99.2336,99.1432,99.1432,15879.0
2018-05-30 15:05:00,109.67,109.69,109.61,109.65,12952.0,99.1613,99.1793,99.107,99.1432,12952.0
2018-05-30 15:10:00,109.64,109.7,109.63,109.7,8452.0,99.1341,99.1884,99.1251,99.1884,8452.0
2018-05-30 15:15:00,109.68,109.76,109.67,109.75,10617.0,99.1703,99.2426,99.1613,99.2336,10617.0
2018-05-30 15:20:00,109.8,109.82,109.7,109.7,9048.0,99.2788,99.2969,99.1884,99.1884,9048.0
2018-05-30 15:25:00,109.71,109.79,109.66,109.71,16920.0,99.1974,99.2698,99.1522,99.1974,16920.0
2018-05-30 15:30:00,109.71,109.74,109.65,109.68,12481.0,99.1974,99.2246,99.1432,99.1703,12481.0
2018-05-30 15:35:00,109.68,109.68,109.58,109.58,19436.0,99.1703,99.1703,99.0799,99.0799,19436.0
2018-05-30 15:40:00,109.58,109.69,109.55,109.69,22147.0,99.0799,99.1793,99.0528,99.1793,22147.0
2018-05-30 15:45:00,109.71,109.71,109.53,109.54,29237.0,99.1974,99.1974,99.0347,99.0437,29237.0
2018-05-30 15:50:00,109.55,109.61,109.48,109.5,32367.0,99.0528,99.107,98.9895,99.0076,32367.0
2018-05-30 15:55:00,109.51,109.54,109.46,109.48,78996.0,99.0166,99.0437,98.9714,98.9895,78996.0
2018-05-31 09:30:00,109.9,109.9,109.28,109.66,19422.0,99.3692,99.3692,98.8086,99.1522,19422.0
2018-05-31 09:35:00,109.62,109.67,109.48,109.58,6805.0,99.1161,99.1613,98.9895,99.0799,6805.0
2018-05-31 09:40:00,109.59,109.59,109.28,109.37,4545.0,99.0889,99.0889,98.8086,98.89,4545.0
2018-05-31 09:45:00,109.41,109.41,109.11,109.11,5724.0,98.9262,98.9262,98.6549,98.6549,5724.0
2018-05-31 09:50:00,109.14,109.28,109.12,109.28,8560.0,98.682,98.8086,98.664,98.8086,8560.0
2018-05-31 09:55:00,109.3,109.33,109.18,109.18,6210.0,98.8267,98.8538,98.7182,98.7182,6210.0
2018-05-31 10:00:00,109.14,109.19,109.08,109.17,10550.0,98.682,98.7273,98.6278,98.7092,10550.0
2018-05-31 10:05:00,109.12,109.12,109.01,109.09,7581.0,98.664,98.664,98.5645,98.6368,7581.0
2018-05-31 10:10:00,109.09,109.18,109.06,109.15,5903.0,98.6368,98.7182,98.6097,98.6911,5903.0
2018-05-31 10:15:00,109.17,109.18,109.02,109.05,16816.0,98.7092,98.7182,98.5735,98.6007,16816.0
2018-05-31 10:20:00,109.03,109.03,108.9,108.9,15134.0,98.5826,98.5826,98.465,98.465,15134.0
2018-05-31 10:25:00,108.93,108.94,108.7,108.7,4505.0,98.4922,98.5012,98.2842,98.2842,4505.0
2018-05-31 10:30:00,108.71,108.73,108.58,108.58,6045.0,98.2932,98.3113,98.1757,98.1757,6045.0
2018-05-31 10:35:00,108.57,108.58,108.43,108.43,15852.0,98.1667,98.1757,98.0401,98.0401,15852.0
2018-05-31 10:40:00,108.45,108.56,108.42,108.47,9967.0,98.0582,98.1576,98.031,98.0762,9967.0
2018-05-31 10:45:00,108.46,108.49,108.23,108.23,7899.0,98.0672,98.0943,97.8592,97.8592,7899.0
2018-05-31 10:50:00,108.22,108.46,108.22,108.46,21658.0,97.8502,98.0672,97.8502,98.0672,21658.0
2018-05-31 10:55:00,108.48,108.53,108.41,108.41,7007.0,98.0853,98.1305,98.022,98.022,7007.0
2018-05-31 11:00:00,108.39,108.45,108.3,108.38,10712.0,98.0039,98.0582,97.9225,97.9949,10712.0
2018-05-31 11:05:00,108.37,108.4,108.33,108.33,7866.0,97.9858,98.013,97.9497,97.9497,7866.0
2018-05-31 11:10:00,108.34,108.35,108.22,108.25,14236.0,97.9587,97.9677,97.8502,97.8773,14236.0
2018-05-31 11:15:00,108.26,108.26,108.17,108.19,11725.0,97.8864,97.8864,97.805,97.8231,11725.0
2018-05-31 11:20:00,108.19,108.33,108.13,108.32,12141.0,97.8231,97.9497,97.7688,97.9406,12141.0
2018-05-31 11:25:00,108.36,108.38,108.31,108.32,19420.0,97.9768,97.9949,97.9316,97.9406,19420.0
2018-05-31 11:30:00,108.31,108.33,108.18,108.18,9306.0,97.9316,97.9497,97.814,97.814,9306.0
2018-05-31 11:35:00,108.18,108.31,108.15,108.22,11232.0,97.814,97.9316,97.7869,97.8502,11232.0
2018-05-31 11:40:00,108.24,108.41,108.24,108.31,28001.0,97.8683,98.022,97.8683,97.9316,28001.0
2018-05-31 11:45:00,108.34,108.53,108.32,108.53,8993.0,97.9587,98.1305,97.9406,98.1305,8993.0
2018-05-31 11:50:00,108.53,108.56,108.44,108.46,7827.0,98.1305,98.1576,98.0491,98.0672,7827.0
2018-05-31 11:55:00,108.48,108.52,108.33,108.41,9015.0,98.0853,98.1215,97.9497,98.022,9015.0
2018-05-31 12:00:00,108.37,108.37,108.3,108.31,5620.0,97.9858,97.9858,97.9225,97.9316,5620.0
2018-05-31 12:05:00,108.31,108.35,108.17,108.17,5215.0,97.9316,97.9677,97.805,97.805,5215.0
2018-05-31 12:10:00,108.18,108.26,108.18,108.2,4298.0,97.814,97.8864,97.814,97.8321,4298.0
2018-05-31 12:15:00,108.16,108.23,108.16,108.21,4225.0,97.796,97.8592,97.796,97.8412,4225.0
2018-05-31 12:20:00,108.23,108.23,108.09,108.09,3941.0,97.8592,97.8592,97.7327,97.7327,3941.0
2018-05-31 12:25:00,108.08,108.11,107.91,107.94,10603.0,97.7236,97.7507,97.5699,97.597,10603.0
2018-05-31 12:30:00,107.96,108.05,107.89,107.89,5947.0,97.6151,97.6965,97.5518,97.5518,5947.0
2018-05-31 12:35:00,107.93,107.94,107.84,107.93,6794.0,97.588,97.597,97.5066,97.588,6794.0
2018-05-31 12:40:00,107.91,108.03,107.88,108.03,3800.0,97.5699,97.6784,97.5428,97.6784,3800.0
2018-05-31 12:45:00,107.99,108.03,107.93,108.02,7398.0,97.6422,97.6784,97.588,97.6694,7398.0
2018-05-31 12:50:00,108.02,108.02,107.95,107.97,6298.0,97.6694,97.6694,97.6061,97.6242,6298.0
2018-05-31 12:55:00,107.95,107.97,107.89,107.94,8712.0,97.6061,97.6242,97.5518,97.597,8712.0
2018-05-31 13:00:00,107.96,107.96,107.8,107.8,4946.0,97.6151,97.6151,97.4704,97.4704,4946.0
2018-05-31 13:05:00,107.82,107.84,107.77,107.77,4148.0,97.4885,97.5066,97.4433,97.4433,4148.0
2018-05-31 13:10:00,107.77,107.79,107.73,107.73,11779.0,97.4433,97.4614,97.4072,97.4072,11779.0
2018-05-31 13:15:00,107.76,107.79,107.73,107.73,5935.0,97.4343,97.4614,97.4072,97.4072,5935.0
2018-05-31 13:20:00,107.73,107.76,107.63,107.64,11200.0,97.4072,97.4343,97.3167,97.3258,11200.0
2018-05-31 13:25:00,107.62,107.7,107.62,107.69,7858.0,97.3077,97.38,97.3077,97.371,7858.0
2018-05-31 13:30:00,107.7,107.7,107.61,107.62,7783.0,97.38,97.38,97.2987,97.3077,7783.0
2018-05-31 13:35:00,107.6,107.67,107.55,107.67,8305.0,97.2896,97.3529,97.2444,97.3529,8305.0
2018-05-31 13:40:00,107.69,107.7,107.64,107.68,6278.0,97.371,97.38,97.3258,97.3619,6278.0
2018-05-31 13:45:00,107.65,107.75,107.65,107.67,8696.0,97.3348,97.4252,97.3348,97.3529,8696.0
2018-05-31 13:50:00,107.66,107.68,107.52,107.58,7540.0,97.3439,97.3619,97.2173,97.2715,7540.0
2018-05-31 13:55:00,107.61,107.61,107.42,107.48,9540.0,97.2987,97.2987,97.1269,97.1811,9540.0
2018-05-31 14:00:00,107.49,107.49,107.35,107.46,12684.0,97.1902,97.1902,97.0636,97.163,12684.0
2018-05-31 14:05:00,107.43,107.48,107.38,107.39,7904.0,97.1359,97.1811,97.0907,97.0997,7904.0
2018-05-31 14:10:00,107.4,107.45,107.36,107.43,6817.0,97.1088,97.154,97.0726,97.1359,6817.0
2018-05-31 14:15:00,107.43,107.58,107.4,107.51,11106.0,97.1359,97.2715,97.1088,97.2082,11106.0
2018-05-31 14:20:00,107.52,107.72,107.51,107.68,8498.0,97.2173,97.3981,97.2082,97.3619,8498.0
2018-05-31 14:25:00,107.67,107.67,107.54,107.54,6308.0,97.3529,97.3529,97.2354,97.2354,6308.0
2018-05-31 14:30:00,107.53,107.59,107.5,107.56,6317.0,97.2263,97.2806,97.1992,97.2534,6317.0
2018-05-31 14:35:00,107.58,107.75,107.57,107.74,15927.0,97.2715,97.4252,97.2625,97.4162,15927.0
2018-05-31 14:40:00,107.72,107.89,107.71,107.89,5355.0,97.3981,97.5518,97.3891,97.5518,5355.0
2018-05-31 14:45:00,107.9,107.9,107.77,107.79,18506.0,97.5609,97.5609,97.4433,97.4614,18506.0
2018-05-31 14:50:00,107.78,107.84,107.68,107.75,20459.0,97.4524,97.5066,97.3619,97.4252,20459.0
2018-05-31 14:55:00,107.74,107.81,107.64,107.73,8895.0,97.4162,97.4795,97.3258,97.4072,8895.0
2018-05-31 15:00:00,107.77,107.8,107.66,107.7,9932.0,97.4433,97.4704,97.3439,97.38,9932.0
2018-05-31 15:05:00,107.7,107.79,107.69,107.76,15139.0,97.38,97.4614,97.371,97.4343,15139.0
2018-05-31 15:10:00,107.78,107.8,107.69,107.72,7074.0,97.4524,97.4704,97.371,97.3981,7074.0
2018-05-31 15:15:00,107.72,107.75,107.63,107.63,34748.0,97.3981,97.4252,97.3167,97.3167,34748.0
2018-05-31 15:20:00,107.63,107.71,107.6,107.63,18648.0,97.3167,97.3891,97.2896,97.3167,18648.0
2018-05-31 15:25:00,107.62,107.71,107.6,107.64,13952.0,97.3077,97.3891,97.2896,97.3258,13952.0
2018-05-31 15:30:00,107.66,107.72,107.59,107.59,30680.0,97.3439,97.3981,97.2806,97.2806,30680.0
2018-05-31 15:35:00,107.6,107.69,107.58,107.58,22275.0,97.2896,97.371,97.2715,97.2715,22275.0
2018-05-31 15:40:00,107.6,107.67,107.6,107.65,29964.0,97.2896,97.3529,97.2896,97.3348,29964.0
2018-05-31 15:45:00,107.63,107.68,107.59,107.59,38204.0,97.3167,97.3619,97.2806,97.2806,38204.0
2018-05-31 15:50:00,107.58,107.58,107.48,107.49,42822.0,97.2715,97.2715,97.1811,97.1902,42822.0
2018-05-31 15:55:00,107.49,107.56,107.22,107.35,213512.0,97.1902,97.2534,96.946,97.0636,213512.0
2018-06-01 09:30:00,108.02,108.31,107.73,108.2,25045.0,97.6694,97.9316,97.4072,97.8321,25045.0
2018-06-01 09:35:00,108.25,108.35,107.95,108.15,13052.0,97.8773,97.9677,97.6061,97.7869,13052.0
2018-06-01 09:40:00,108.19,108.32,108.17,108.18,8265.0,97.8231,97.9406,97.805,97.814,8265.0
2018-06-01 09:45:00,108.19,108.29,108.13,108.13,2400.0,97.8231,97.9135,97.7688,97.7688,2400.0
2018-06-01 09:50:00,108.11,108.18,108.05,108.12,10746.0,97.7507,97.814,97.6965,97.7598,10746.0
2018-06-01 09:55:00,108.11,108.18,108.08,108.16,3197.0,97.7507,97.814,97.7236,97.796,3197.0
2018-06-01 10:00:00,108.15,108.26,107.93,107.97,11165.0,97.7869,97.8864,97.588,97.6242,11165.0
2018-06-01 10:05:00,108.0,108.1,107.9,107.97,20272.0,97.6513,97.7417,97.5609,97.6242,20272.0
2018-06-01 10:10:00,107.98,108.12,107.97,108.08,15191.0,97.6332,97.7598,97.6242,97.7236,15191.0
2018-06-01 10:15:00,108.06,108.2,107.98,108.15,7562.0,97.7055,97.8321,97.6332,97.7869,7562.0
2018-06-01 10:20:00,108.27,108.39,108.22,108.35,5733.0,97.8954,98.0039,97.8502,97.9677,5733.0
2018-06-01 10:25:00,108.37,108.57,108.37,108.5,9641.0,97.9858,98.1667,97.9858,98.1034,9641.0
2018-06-01 10:30:00,108.54,108.58,108.49,108.51,4103.0,98.1395,98.1757,98.0943,98.1124,4103.0
2018-06-01 10:35:00,108.6,108.64,108.56,108.64,3155.0,98.1938,98.23,98.1576,98.23,3155.0
2018-06-01 10:40:00,108.61,108.62,108.36,108.44,6232.0,98.2028,98.2119,97.9768,98.0491,6232.0
2018-06-01 10:45:00,108.47,108.62,108.47,108.54,3500.0,98.0762,98.2119,98.0762,98.1395,3500.0
2018-06-01 10:50:00,108.5,108.58,108.5,108.58,2970.0,98.1034,98.1757,98.1034,98.1757,2970.0
2018-06-01 10:55:00,108.59,108.61,108.48,108.56,6310.0,98.1847,98.2028,98.0853,98.1576,6310.0
2018-06-01 11:00:00,108.59,108.61,108.52,108.57,6870.0,98.1847,98.2028,98.1215,98.1667,6870.0
2018-06-01 11:05:00,108.56,108.65,108.56,108.64,5146.0,98.1576,98.239,98.1576,98.23,5146.0
2018-06-01 11:10:00,108.65,108.67,108.53,108.56,5359.0,98.239,98.2571,98.1305,98.1576,5359.0
2018-06-01 11:15:00,108.54,108.59,108.51,108.54,3405.0,98.1395,98.1847,98.1124,98.1395,3405.0
2018-06-01 11:20:00,108.56,108.63,108.56,108.59,5269.0,98.1576,98.2209,98.1576,98.1847,5269.0
2018-06-01 11:25:00,108.61,108.63,108.53,108.58,5335.0,98.2028,98.2209,98.1305,98.1757,5335.0
2018-06-01 11:30:00,108.56,108.69,108.55,108.69,4013.0,98.1576,98.2752,98.1486,98.2752,4013.0
2018-06-01 11:35:00,108.7,108.72,108.61,108.63,4992.0,98.2842,98.3023,98.2028,98.2209,4992.0
2018-06-01 11:40:00,108.61,108.62,108.55,108.58,2200.0,98.2028,98.2119,98.1486,98.1757,2200.0
2018-06-01 11:45:00,108.58,108.64,108.56,108.56,3482.0,98.1757,98.23,98.1576,98.1576,3482.0
2018-06-01 11:50:00,108.6,108.61,108.55,108.55,4328.0,98.1938,98.2028,98.1486,98.1486,4328.0
2018-06-01 11:55:00,108.56,108.61,108.55,108.61,4308.0,98.1576,98.2028,98.1486,98.2028,4308.0
2018-06-01 12:00:00,108.61,108.73,108.61,108.66,3105.0,98.2028,98.3113,98.2028,98.248,3105.0
2018-06-01 12:05:00,108.71,108.8,108.68,108.68,4039.0,98.2932,98.3746,98.2661,98.2661,4039.0
2018-06-01 12:10:00,108.74,108.74,108.67,108.67,1519.0,98.3204,98.3204,98.2571,98.2571,1519.0
2018-06-01 12:15:00,108.66,108.7,108.66,108.68,2007.0,98.248,98.2842,98.248,98.2661,2007.0
2018-06-01 12:20:00,108.68,108.72,108.66,108.67,2817.0,98.2661,98.3023,98.248,98.2571,2817.0
2018-06-01 12:25:00,108.67,108.7,108.64,108.64,3652.0,98.2571,98.2842,98.23,98.23,3652.0
2018-06-01 12:30:00,108.65,108.66,108.52,108.58,10174.0,98.239,98.248,98.1215,98.1757,10174.0
2018-06-01 12:35:00,108.61,108.67,108.61,108.63,2743.0,98.2028,98.2571,98.2028,98.2209,2743.0
2018-06-01 12:40:00,108.65,108.7,108.64,108.7,1221.0,98.239,98.2842,98.23,98.2842,1221.0
2018-06-01 12:45:00,108.72,108.72,108.68,108.68,2900.0,98.3023,98.3023,98.2661,98.2661,2900.0
2018-06-01 12:50:00,108.68,108.7,108.67,108.7,1600.0,98.2661,98.2842,98.2571,98.2842,1600.0
2018-06-01 12:55:00,108.67,108.72,108.65,108.72,6136.0,98.2571,98.3023,98.239,98.3023,6136.0
2018-06-01 13:00:00,108.73,108.87,108.73,108.79,5455.0,98.3113,98.4379,98.3113,98.3656,5455.0
2018-06-01 13:05:00,108.81,108.88,108.81,108.88,961.0,98.3837,98.447,98.3837,98.447,961.0
2018-06-01 13:10:00,108.88,108.91,108.87,108.87,3606.0,98.447,98.4741,98.4379,98.4379,3606.0
2018-06-01 13:15:00,108.86,108.88,108.83,108.87,3500.0,98.4289,98.447,98.4018,98.4379,3500.0
2018-06-01 13:20:00,108.9,108.92,108.87,108.92,1648.0,98.465,98.4831,98.4379,98.4831,1648.0
2018-06-01 13:25:00,108.93,108.95,108.91,108.93,1611.0,98.4922,98.5103,98.4741,98.4922,1611.0
2018-06-01 13:30:00,108.93,108.95,108.84,108.85,4600.0,98.4922,98.5103,98.4108,98.4198,4600.0
2018-06-01 13:35:00,108.83,108.85,108.81,108.81,1121.0,98.4018,98.4198,98.3837,98.3837,1121.0
2018-06-01 13:40:00,108.81,108.83,108.79,108.79,4519.0,98.3837,98.4018,98.3656,98.3656,4519.0
2018-06-01 13:45:00,108.82,108.83,108.79,108.82,900.0,98.3927,98.4018,98.3656,98.3927,900.0
2018-06-01 13:50:00,108.82,108.87,108.81,108.87,2429.0,98.3927,98.4379,98.3837,98.4379,2429.0
2018-06-01 13:55:00,108.85,108.85,108.79,108.8,5788.0,98.4198,98.4198,98.3656,98.3746,5788.0
2018-06-01 14:00:00,108.81,108.82,108.75,108.75,13729.0,98.3837,98.3927,98.3294,98.3294,13729.0
2018-06-01 14:05:00,108.73,108.75,108.61,108.62,9872.0,98.3113,98.3294,98.2028,98.2119,9872.0
2018-06-01 14:10:00,108.6,108.73,108.59,108.72,7102.0,98.1938,98.3113,98.1847,98.3023,7102.0
2018-06-01 14:15:00,108.74,108.83,108.71,108.83,10567.0,98.3204,98.4018,98.2932,98.4018,10567.0
2018-06-01 14:20:00,108.83,108.9,108.82,108.87,4849.0,98.4018,98.465,98.3927,98.4379,4849.0
2018-06-01 14:25:00,108.9,108.96,108.88,108.92,15143.0,98.465,98.5193,98.447,98.4831,15143.0
2018-06-01 14:30:00,108.92,108.96,108.82,108.86,7332.0,98.4831,98.5193,98.3927,98.4289,7332.0
2018-06-01 14:35:00,108.86,108.86,108.8,108.83,6154.0,98.4289,98.4289,98.3746,98.4018,6154.0
2018-06-01 14:40:00,108.84,108.86,108.77,108.83,7866.0,98.4108,98.4289,98.3475,98.4018,7866.0
2018-06-01 14:45:00,108.8,108.86,108.8,108.84,1766.0,98.3746,98.4289,98.3746,98.4108,1766.0
2018-06-01 14:50:00,108.86,108.87,108.81,108.82,4479.0,98.4289,98.4379,98.3837,98.3927,4479.0
2018-06-01 14:55:00,108.82,108.89,108.8,108.8,4910.0,98.3927,98.456,98.3746,98.3746,4910.0
2018-06-01 15:00:00,108.79,108.79,108.75,108.76,3000.0,98.3656,98.3656,98.3294,98.3385,3000.0
2018-06-01 15:05:00,108.77,108.77,108.67,108.67,3353.0,98.3475,98.3475,98.2571,98.2571,3353.0
2018-06-01 15:10:00,108.67,108.67,108.56,108.56,7648.0,98.2571,98.2571,98.1576,98.1576,7648.0
2018-06-01 15:15:00,108.56,108.59,108.55,108.58,3752.0,98.1576,98.1847,98.1486,98.1757,3752.0
2018-06-01 15:20:00,108.57,108.67,108.57,108.67,5491.0,98.1667,98.2571,98.1667,98.2571,5491.0
2018-06-01 15:25:00,108.67,108.81,108.64,108.77,51115.0,98.2571,98.3837,98.23,98.3475,51115.0
2018-06-01 15:30:00,108.77,108.86,108.76,108.86,4073.0,98.3475,98.4289,98.3385,98.4289,4073.0
2018-06-01 15:35:00,108.86,108.95,108.85,108.95,6271.0,98.4289,98.5103,98.4198,98.5103,6271.0
2018-06-01 15:40:00,108.95,108.96,108.89,108.89,14114.0,98.5103,98.5193,98.456,98.456,14114.0
2018-06-01 15:45:00,108.91,108.95,108.87,108.93,15889.0,98.4741,98.5103,98.4379,98.4922,15889.0
2018-06-01 15:50:00,108.92,109.12,108.91,109.12,23582.0,98.4831,98.664,98.4741,98.664,23582.0
2018-06-01 15:55:00,109.1,109.15,109.06,109.11,67960.0,98.6459,98.6911,98.6097,98.6549,67960.0
2018-06-04 09:30:00,109.16,109.31,109.11,109.11,10849.0,98.7001,98.8358,98.6549,98.6549,10849.0
2018-06-04 09:35:00,109.0,109.1,108.9,108.93,7407.0,98.5555,98.6459,98.465,98.4922,7407.0
2018-06-04 09:40:00,109.03,109.09,109.0,109.0,2147.0,98.5826,98.6368,98.5555,98.5555,2147.0
2018-06-04 09:45:00,109.03,109.03,108.85,108.88,4193.0,98.5826,98.5826,98.4198,98.447,4193.0
2018-06-04 09:50:00,108.89,109.03,108.89,108.91,4643.0,98.456,98.5826,98.456,98.4741,4643.0
2018-06-04 09:55:00,108.93,109.0,108.78,108.87,5849.0,98.4922,98.5555,98.3565,98.4379,5849.0
2018-06-04 10:00:00,108.94,109.11,108.8,109.11,5802.0,98.5012,98.6549,98.3746,98.6549,5802.0
2018-06-04 10:05:00,109.12,109.24,109.01,109.01,4391.0,98.664,98.7725,98.5645,98.5645,4391.0
2018-06-04 10:10:00,109.03,109.06,108.99,109.04,1466.0,98.5826,98.6097,98.5464,98.5916,1466.0
2018-06-04 10:15:00,109.05,109.22,109.05,109.18,2560.0,98.6007,98.7544,98.6007,98.7182,2560.0
2018-06-04 10:20:00,109.2,109.34,109.19,109.28,2334.0,98.7363,98.8629,98.7273,98.8086,2334.0
2018-06-04 10:25:00,109.26,109.35,109.18,109.18,3601.0,98.7905,98.8719,98.7182,98.7182,3601.0
2018-06-04 10:30:00,109.22,109.26,109.14,109.14,4100.0,98.7544,98.7905,98.682,98.682,4100.0
2018-06-04 10:35:00,109.15,109.24,109.1,109.16,4374.0,98.6911,98.7725,98.6459,98.7001,4374.0
2018-06-04 10:40:00,109.13,109.29,109.13,109.29,2617.0,98.673,98.8177,98.673,98.8177,2617.0
2018-06-04 10:45:00,109.27,109.3,109.01,109.09,4801.0,98.7996,98.8267,98.5645,98.6368,4801.0
2018-06-04 10:50:00,109.12,109.13,109.01,109.07,2108.0,98.664,98.673,98.5645,98.6188,2108.0
2018-06-04 10:55:00,109.08,109.12,109.04,109.05,1575.0,98.6278,98.664,98.5916,98.6007,1575.0
2018-06-04 11:00:00,109.09,109.27,109.09,109.21,3191.0,98.6368,98.7996,98.6368,98.7453,3191.0
2018-06-04 11:05:00,109.23,109.24,109.17,109.18,2117.0,98.7634,98.7725,98.7092,98.7182,2117.0
2018-06-04 11:10:00,109.15,109.24,109.15,109.22,4878.0,98.6911,98.7725,98.6911,98.7544,4878.0
2018-06-04 11:15:00,109.21,109.21,109.08,109.12,4691.0,98.7453,98.7453,98.6278,98.664,4691.0
2018-06-04 11:20:00,109.07,109.19,109.07,109.11,1585.0,98.6188,98.7273,98.6188,98.6549,1585.0
2018-06-04 11:25:00,109.12,109.34,109.1,109.34,2563.0,98.664,98.8629,98.6459,98.8629,2563.0
2018-06-04 11:30:00,109.3,109.31,109.13,109.13,2029.0,98.8267,98.8358,98.673,98.673,2029.0
2018-06-04 11:35:00,109.14,109.29,109.14,109.25,2000.0,98.682,98.8177,98.682,98.7815,2000.0
2018-06-04 11:40:00,109.29,109.29,109.23,109.23,2170.0,98.8177,98.8177,98.7634,98.7634,2170.0
2018-06-04 11:45:00,109.23,109.28,109.23,109.27,900.0,98.7634,98.8086,98.7634,98.7996,900.0
2018-06-04 11:50:00,109.28,109.28,109.14,109.2,3630.0,98.8086,98.8086,98.682,98.7363,3630.0
2018-06-04 11:55:00,109.19,109.22,109.19,109.2,600.0,98.7273,98.7544,98.7273,98.7363,600.0
2018-06-04 12:00:00,109.21,109.24,109.14,109.19,4450.0,98.7453,98.7725,98.682,98.7273,4450.0
2018-06-04 12:05:00,109.18,109.2,108.95,108.95,6643.0,98.7182,98.7363,98.5103,98.5103,6643.0
2018-06-04 12:10:00,108.93,108.99,108.91,108.96,3169.0,98.4922,98.5464,98.4741,98.5193,3169.0
2018-06-04 12:15:00,108.98,109.07,108.94,109.05,6492.0,98.5374,98.6188,98.5012,98.6007,6492.0
2018-06-04 12:20:00,109.06,109.14,109.06,109.09,4729.0,98.6097,98.682,98.6097,98.6368,4729.0
2018-06-04 12:25:00,109.12,109.12,109.08,109.11,2332.0,98.664,98.664,98.6278,98.6549,2332.0
2018-06-04 12:30:00,109.12,109.13,109.09,109.09,2562.0,98.664,98.673,98.6368,98.6368,2562.0
2018-06-04 12:35:00,109.12,109.13,109.09,109.12,2136.0,98.664,98.673,98.6368,98.664,2136.0
2018-06-04 12:40:00,109.1,109.14,109.1,109.14,1800.0,98.6459,98.682,98.6459,98.682,1800.0
2018-06-04 12:45:00,109.12,109.12,109.1,109.1,1353.0,98.664,98.664,98.6459,98.6459,1353.0
2018-06-04 12:50:00,109.13,109.13,109.12,109.12,600.0,98.673,98.673,98.664,98.664,600.0
2018-06-04 12:55:00,109.14,109.18,109.11,109.16,2700.0,98.682,98.7182,98.6549,98.7001,2700.0
2018-06-04 13:00:00,109.19,109.32,109.19,109.28,9507.0,98.7273,98.8448,98.7273,98.8086,9507.0
2018-06-04 13:05:00,109.28,109.28,109.21,109.25,3198.0,98.8086,98.8086,98.7453,98.7815,3198.0
2018-06-04 13:10:00,109.25,109.25,109.19,109.19,3197.0,98.7815,98.7815,98.7273,98.7273,3197.0
2018-06-04 13:15:00,109.21,109.21,109.1,109.14,3542.0,98.7453,98.7453,98.6459,98.682,3542.0
2018-06-04 13:20:00,109.12,109.13,109.11,109.11,500.0,98.664,98.673,98.6549,98.6549,500.0
2018-06-04 13:25:00,109.14,109.15,109.02,109.02,17479.0,98.682,98.6911,98.5735,98.5735,17479.0
2018-06-04 13:30:00,109.04,109.05,108.97,108.97,3595.0,98.5916,98.6007,98.5283,98.5283,3595.0
2018-06-04 13:35:00,108.94,109.01,108.93,108.99,3818.0,98.5012,98.5645,98.4922,98.5464,3818.0
2018-06-04 13:40:00,108.98,108.99,108.94,108.96,4805.0,98.5374,98.5464,98.5012,98.5193,4805.0
2018-06-04 13:45:00,109.0,109.0,108.95,108.97,1200.0,98.5555,98.5555,98.5103,98.5283,1200.0
2018-06-04 13:50:00,108.95,108.97,108.92,108.92,3330.0,98.5103,98.5283,98.4831,98.4831,3330.0
2018-06-04 13:55:00,108.93,108.98,108.91,108.95,3834.0,98.4922,98.5374,98.4741,98.5103,3834.0
2018-06-04 14:00:00,108.95,109.0,108.92,109.0,3100.0,98.5103,98.5555,98.4831,98.5555,3100.0
2018-06-04 14:05:00,109.01,109.07,109.01,109.07,6691.0,98.5645,98.6188,98.5645,98.6188,6691.0
2018-06-04 14:10:00,109.08,109.18,109.05,109.14,8947.0,98.6278,98.7182,98.6007,98.682,8947.0
2018-06-04 14:15:00,109.15,109.16,109.13,109.15,2070.0,98.6911,98.7001,98.673,98.6911,2070.0
2018-06-04 14:20:00,109.18,109.21,109.17,109.2,1100.0,98.7182,98.7453,98.7092,98.7363,1100.0
2018-06-04 14:25:00,109.2,109.2,109.17,109.17,1526.0,98.7363,98.7363,98.7092,98.7092,1526.0
2018-06-04 14:30:00,109.19,109.23,109.19,109.22,3020.0,98.7273,98.7634,98.7273,98.7544,3020.0
2018-06-04 14:35:00,109.22,109.26,109.21,109.24,2669.0,98.7544,98.7905,98.7453,98.7725,2669.0
2018-06-04 14:40:00,109.24,109.29,109.21,109.28,4375.0,98.7725,98.8177,98.7453,98.8086,4375.0
2018-06-04 14:45:00,109.3,109.36,109.3,109.36,2923.0,98.8267,98.881,98.8267,98.881,2923.0
2018-06-04 14:50:00,109.34,109.35,109.33,109.35,2280.0,98.8629,98.8719,98.8538,98.8719,2280.0
2018-06-04 14:55:00,109.36,109.45,109.33,109.42,5304.0,98.881,98.9623,98.8538,98.9352,5304.0
2018-06-04 15:00:00,109.45,109.47,109.43,109.46,4492.0,98.9623,98.9804,98.9443,98.9714,4492.0
2018-06-04 15:05:00,109.43,109.47,109.43,109.45,3144.0,98.9443,98.9804,98.9443,98.9623,3144.0
2018-06-04 15:10:00,109.45,109.56,109.43,109.56,11181.0,98.9623,99.0618,98.9443,99.0618,11181.0
2018-06-04 15:15:00,109.55,109.58,109.55,109.58,2044.0,99.0528,99.0799,99.0528,99.0799,2044.0
2018-06-04 15:20:00,109.59,109.66,109.59,109.66,3608.0,99.0889,99.1522,99.0889,99.1522,3608.0
2018-06-04 15:25:00,109.65,109.67,109.62,109.67,7727.0,99.1432,99.1613,99.1161,99.1613,7727.0
2018-06-04 15:30:00,109.67,109.76,109.65,109.76,11526.0,99.1613,99.2426,99.1432,99.2426,11526.0
2018-06-04 15:35:00,109.76,109.96,109.73,109.95,20005.0,99.2426,99.4235,99.2155,99.4144,20005.0
2018-06-04 15:40:00,109.95,110.02,109.86,109.88,20920.0,99.4144,99.4777,99.3331,99.3511,20920.0
2018-06-04 15:45:00,109.89,109.89,109.79,109.85,14904.0,99.3602,99.3602,99.2698,99.324,14904.0
2018-06-04 15:50:00,109.86,109.91,109.84,109.87,18552.0,99.3331,99.3783,99.315,99.3421,18552.0
2018-06-04 15:55:00,109.86,109.91,109.83,109.9,53404.0,99.3331,99.3783,99.3059,99.3692,53404.0
2018-06-05 09:30:00,109.99,109.99,109.51,109.99,10510.0,99.4506,99.4506,99.0166,99.4506,10510.0
2018-06-05 09:35:00,110.05,110.28,110.05,110.28,2070.0,99.5048,99.7128,99.5048,99.7128,2070.0
2018-06-05 09:40:00,110.26,110.43,110.17,110.34,1528.0,99.6947,99.8484,99.6133,99.7671,1528.0
2018-06-05 09:45:00,110.41,110.53,110.37,110.51,4937.0,99.8304,99.9389,99.7942,99.9208,4937.0
2018-06-05 09:50:00,110.61,110.74,110.53,110.7,7401.0,100.0112,100.1287,99.9389,100.0926,7401.0
2018-06-05 09:55:00,110.68,110.86,110.63,110.86,15300.0,100.0745,100.2372,100.0293,100.2372,15300.0
2018-06-05 10:00:00,110.86,110.97,110.79,110.95,9890.0,100.2372,100.3367,100.1739,100.3186,9890.0
2018-06-05 10:05:00,110.98,110.98,110.75,110.76,15993.0,100.3457,100.3457,100.1378,100.1468,15993.0
2018-06-05 10:10:00,110.74,110.74,110.67,110.69,7350.0,100.1287,100.1287,100.0654,100.0835,7350.0
2018-06-05 10:15:00,110.7,110.93,110.7,110.89,6544.0,100.0926,100.3005,100.0926,100.2644,6544.0
2018-06-05 10:20:00,110.91,111.11,110.87,111.05,15825.0,100.2824,100.4633,100.2463,100.409,15825.0
2018-06-05 10:25:00,111.04,111.29,111.04,111.22,22047.0,100.4,100.626,100.4,100.5627,22047.0
2018-06-05 10:30:00,111.22,111.25,111.15,111.16,11330.0,100.5627,100.5899,100.4994,100.5085,11330.0
2018-06-05 10:35:00,111.15,111.21,111.13,111.21,10179.0,100.4994,100.5537,100.4814,100.5537,10179.0
2018-06-05 10:40:00,111.19,111.29,111.19,111.26,13169.0,100.5356,100.626,100.5356,100.5989,13169.0
2018-06-05 10:45:00,111.26,111.26,111.1,111.16,9040.0,100.5989,100.5989,100.4542,100.5085,9040.0
2018-06-05 10:50:00,111.13,111.18,111.13,111.18,19075.0,100.4814,100.5266,100.4814,100.5266,19075.0
2018-06-05 10:55:00,111.17,111.21,111.15,111.2,6667.0,100.5175,100.5537,100.4994,100.5447,6667.0
2018-06-05 11:00:00,111.19,111.28,111.18,111.27,7509.0,100.5356,100.617,100.5266,100.6079,7509.0
2018-06-05 11:05:00,111.28,111.3,111.11,111.12,28141.0,100.617,100.6351,100.4633,100.4723,28141.0
2018-06-05 11:10:00,111.11,111.5,111.1,111.5,9412.0,100.4633,100.8159,100.4542,100.8159,9412.0
2018-06-05 11:15:00,111.47,111.55,111.42,111.55,21699.0,100.7888,100.8611,100.7436,100.8611,21699.0
2018-06-05 11:20:00,111.55,111.55,111.28,111.44,8843.0,100.8611,100.8611,100.617,100.7617,8843.0
2018-06-05 11:25:00,111.43,111.62,111.43,111.53,12122.0,100.7526,100.9244,100.7526,100.843,12122.0
2018-06-05 11:30:00,111.51,111.51,111.28,111.32,6764.0,100.8249,100.8249,100.617,100.6532,6764.0
2018-06-05 11:35:00,111.28,111.32,111.22,111.31,4446.0,100.617,100.6532,100.5627,100.6441,4446.0
2018-06-05 11:40:00,111.3,111.3,111.16,111.16,5653.0,100.6351,100.6351,100.5085,100.5085,5653.0
2018-06-05 11:45:00,111.16,111.31,111.16,111.31,6042.0,100.5085,100.6441,100.5085,100.6441,6042.0
2018-06-05 11:50:00,111.29,111.38,111.29,111.32,5158.0,100.626,100.7074,100.626,100.6532,5158.0
2018-06-05 11:55:00,111.34,111.41,111.34,111.4,1927.0,100.6712,100.7345,100.6712,100.7255,1927.0
2018-06-05 12:00:00,111.37,111.38,111.25,111.25,4490.0,100.6984,100.7074,100.5899,100.5899,4490.0
2018-06-05 12:05:00,111.23,111.34,111.18,111.34,2718.0,100.5718,100.6712,100.5266,100.6712,2718.0
2018-06-05 12:10:00,111.34,111.34,111.27,111.33,2828.0,100.6712,100.6712,100.6079,100.6622,2828.0
2018-06-05 12:15:00,111.31,111.32,111.28,111.28,1543.0,100.6441,100.6532,100.617,100.617,1543.0
2018-06-05 12:20:00,111.3,111.36,111.26,111.26,6020.0,100.6351,100.6893,100.5989,100.5989,6020.0
2018-06-05 12:25:00,111.27,111.33,111.26,111.3,4934.0,100.6079,100.6622,100.5989,100.6351,4934.0
2018-06-05 12:30:00,111.3,111.35,111.25,111.25,3761.0,100.6351,100.6803,100.5899,100.5899,3761.0
2018-06-05 12:35:00,111.24,111.24,111.17,111.19,3496.0,100.5808,100.5808,100.5175,100.5356,3496.0
2018-06-05 12:40:00,111.2,111.23,111.19,111.21,2300.0,100.5447,100.5718,100.5356,100.5537,2300.0
2018-06-05 12:45:00,111.2,111.23,111.16,111.16,3684.0,100.5447,100.5718,100.5085,100.5085,3684.0
2018-06-05 12:50:00,111.17,111.25,111.16,111.22,7346.0,100.5175,100.5899,100.5085,100.5627,7346.0
2018-06-05 12:55:00,111.24,111.3,111.24,111.26,5520.0,100.5808,100.6351,100.5808,100.5989,5520.0
2018-06-05 13:00:00,111.26,111.26,111.21,111.23,2677.0,100.5989,100.5989,100.5537,100.5718,2677.0
2018-06-05 13:05:00,111.23,111.24,111.17,111.24,4770.0,100.5718,100.5808,100.5175,100.5808,4770.0
2018-06-05 13:10:00,111.24,111.3,111.24,111.29,2501.0,100.5808,100.6351,100.5808,100.626,2501.0
2018-06-05 13:15:00,111.3,111.37,111.3,111.35,5627.0,100.6351,100.6984,100.6351,100.6803,5627.0
2018-06-05 13:20:00,111.36,111.36,111.32,111.35,3500.0,100.6893,100.6893,100.6532,100.6803,3500.0
2018-06-05 13:25:00,111.36,111.41,111.33,111.4,6601.0,100.6893,100.7345,100.6622,100.7255,6601.0
2018-06-05 13:30:00,111.41,111.44,111.38,111.39,3569.0,100.7345,100.7617,100.7074,100.7164,3569.0
2018-06-05 13:35:00,111.4,111.45,111.39,111.44,5208.0,100.7255,100.7707,100.7164,100.7617,5208.0
2018-06-05 13:40:00,111.43,111.52,111.41,111.52,7071.0,100.7526,100.834,100.7345,100.834,7071.0
2018-06-05 13:45:00,111.53,111.54,111.51,111.54,2453.0,100.843,100.8521,100.8249,100.8521,2453.0
2018-06-05 13:50:00,111.54,111.57,111.53,111.54,4104.0,100.8521,100.8792,100.843,100.8521,4104.0
2018-06-05 13:55:00,111.55,111.56,111.46,111.47,3025.0,100.8611,100.8702,100.7797,100.7888,3025.0
2018-06-05 14:00:00,111.47,111.49,111.44,111.45,4074.0,100.7888,100.8069,100.7617,100.7707,4074.0
2018-06-05 14:05:00,111.45,111.45,111.38,111.38,4086.0,100.7707,100.7707,100.7074,100.7074,4086.0
2018-06-05 14:10:00,111.38,111.43,111.37,111.42,5357.0,100.7074,100.7526,100.6984,100.7436,5357.0
2018-06-05 14:15:00,111.43,111.45,111.39,111.39,3754.0,100.7526,100.7707,100.7164,100.7164,3754.0
2018-06-05 14:20:00,111.4,111.4,111.35,111.36,4409.0,100.7255,100.7255,100.6803,100.6893,4409.0
2018-06-05 14:25:00,111.37,111.45,111.36,111.44,9418.0,100.6984,100.7707,100.6893,100.7617,9418.0
2018-06-05 14:30:00,111.42,111.43,111.39,111.43,4902.0,100.7436,100.7526,100.7164,100.7526,4902.0
2018-06-05 14:35:00,111.41,111.46,111.41,111.46,2900.0,100.7345,100.7797,100.7345,100.7797,2900.0
2018-06-05 14:40:00,111.46,111.46,111.4,111.44,4696.0,100.7797,100.7797,100.7255,100.7617,4696.0
2018-06-05 14:45:00,111.46,111.52,111.46,111.5,3597.0,100.7797,100.834,100.7797,100.8159,3597.0
2018-06-05 14:50:00,111.51,111.54,111.49,111.52,5170.0,100.8249,100.8521,100.8069,100.834,5170.0
2018-06-05 14:55:00,111.52,111.52,111.42,111.42,6227.0,100.834,100.834,100.7436,100.7436,6227.0
2018-06-05 15:00:00,111.41,111.46,111.39,111.39,5159.0,100.7345,100.7797,100.7164,100.7164,5159.0
2018-06-05 15:05:00,111.42,111.45,111.42,111.45,5628.0,100.7436,100.7707,100.7436,100.7707,5628.0
2018-06-05 15:10:00,111.44,111.48,111.44,111.46,10892.0,100.7617,100.7978,100.7617,100.7797,10892.0
2018-06-05 15:15:00,111.47,111.49,111.47,111.48,7644.0,100.7888,100.8069,100.7888,100.7978,7644.0
2018-06-05 15:20:00,111.48,111.54,111.48,111.54,19969.0,100.7978,100.8521,100.7978,100.8521,19969.0
2018-06-05 15:25:00,111.54,111.63,111.54,111.62,14663.0,100.8521,100.9335,100.8521,100.9244,14663.0
2018-06-05 15:30:00,111.61,111.66,111.6,111.64,11750.0,100.9154,100.9606,100.9063,100.9425,11750.0
2018-06-05 15:35:00,111.64,111.81,111.64,111.81,27304.0,100.9425,101.0962,100.9425,101.0962,27304.0
2018-06-05 15:40:00,111.82,111.87,111.77,111.86,23476.0,101.1052,101.1505,101.06,101.1414,23476.0
2018-06-05 15:45:00,111.87,111.96,111.87,111.96,27542.0,101.1505,101.2318,101.1505,101.2318,27542.0
2018-06-05 15:50:00,111.96,112.19,111.93,112.16,46026.0,101.2318,101.4398,101.2047,101.4127,46026.0
2018-06-05 15:55:00,112.17,112.43,112.15,112.36,248796.0,101.4217,101.6568,101.4036,101.5935,248796.0
2018-06-06 09:30:00,112.29,112.72,112.21,112.71,22651.0,101.5302,101.919,101.4579,101.91,22651.0
2018-06-06 09:35:00,112.73,112.73,112.61,112.69,5526.0,101.928,101.928,101.8195,101.8919,5526.0
2018-06-06 09:40:00,112.69,112.69,112.2,112.2,10222.0,101.8919,101.8919,101.4488,101.4488,10222.0
2018-06-06 09:45:00,112.16,112.17,111.95,111.99,5150.0,101.4127,101.4217,101.2228,101.259,5150.0
2018-06-06 09:50:00,111.92,112.28,111.86,112.28,26298.0,101.1957,101.5212,101.1414,101.5212,26298.0
2018-06-06 09:55:00,112.28,112.28,111.97,111.99,8642.0,101.5212,101.5212,101.2409,101.259,8642.0
2018-06-06 10:00:00,112.0,112.12,111.93,111.94,11505.0,101.268,101.3765,101.2047,101.2137,11505.0
2018-06-06 10:05:00,111.95,112.03,111.74,111.79,16640.0,101.2228,101.2951,101.0329,101.0781,16640.0
2018-06-06 10:10:00,111.81,111.81,111.58,111.72,22300.0,101.0962,101.0962,100.8882,101.0148,22300.0
2018-06-06 10:15:00,111.72,111.74,111.59,111.68,54362.0,101.0148,101.0329,100.8973,100.9787,54362.0
2018-06-06 10:20:00,111.68,111.82,111.6,111.81,40753.0,100.9787,101.1052,100.9063,101.0962,40753.0
2018-06-06 10:25:00,111.8,111.85,111.6,111.68,17083.0,101.0872,101.1324,100.9063,100.9787,17083.0
2018-06-06 10:30:00,111.68,111.82,111.65,111.71,21055.0,100.9787,101.1052,100.9515,101.0058,21055.0
2018-06-06 10:35:00,111.68,111.84,111.6,111.8,18669.0,100.9787,101.1233,100.9063,101.0872,18669.0
2018-06-06 10:40:00,111.79,111.87,111.67,111.7,26678.0,101.0781,101.1505,100.9696,100.9967,26678.0
2018-06-06 10:45:00,111.71,111.85,111.61,111.85,14229.0,101.0058,101.1324,100.9154,101.1324,14229.0
2018-06-06 10:50:00,111.86,111.89,111.65,111.68,31917.0,101.1414,101.1685,100.9515,100.9787,31917.0
2018-06-06 10:55:00,111.67,111.78,111.53,111.78,31773.0,100.9696,101.0691,100.843,101.0691,31773.0
2018-06-06 11:00:00,111.78,111.79,111.62,111.67,12334.0,101.0691,101.0781,100.9244,100.9696,12334.0
2018-06-06 11:05:00,111.68,112.16,111.64,112.16,38563.0,100.9787,101.4127,100.9425,101.4127,38563.0
2018-06-06 11:10:00,112.16,112.4,112.11,112.36,58755.0,101.4127,101.6297,101.3675,101.5935,58755.0
2018-06-06 11:15:00,112.34,112.48,112.3,112.45,16769.0,101.5754,101.702,101.5392,101.6749,16769.0
2018-06-06 11:20:00,112.48,112.51,112.32,112.46,14962.0,101.702,101.7291,101.5573,101.6839,14962.0
2018-06-06 11:25:00,112.52,112.52,112.41,112.41,4500.0,101.7382,101.7382,101.6387,101.6387,4500.0
2018-06-06 11:30:00,112.43,112.54,112.41,112.53,11039.0,101.6568,101.7563,101.6387,101.7472,11039.0
2018-06-06 11:35:00,112.54,112.67,112.54,112.62,9954.0,101.7563,101.8738,101.7563,101.8286,9954.0
2018-06-06 11:40:00,112.62,112.8,112.61,112.73,24676.0,101.8286,101.9913,101.8195,101.928,24676.0
2018-06-06 11:45:00,112.74,112.84,112.65,112.82,20682.0,101.9371,102.0275,101.8557,102.0094,20682.0
2018-06-06 11:50:00,112.8,112.8,112.69,112.77,10988.0,101.9913,101.9913,101.8919,101.9642,10988.0
2018-06-06 11:55:00,112.78,112.83,112.62,112.71,15290.0,101.9733,102.0185,101.8286,101.91,15290.0
2018-06-06 12:00:00,112.67,112.67,112.4,112.49,14310.0,101.8738,101.8738,101.6297,101.711,14310.0
2018-06-06 12:05:00,112.47,112.57,112.34,112.38,7615.0,101.693,101.7834,101.5754,101.6116,7615.0
2018-06-06 12:10:00,112.3,112.35,112.27,112.28,2600.0,101.5392,101.5845,101.5121,101.5212,2600.0
2018-06-06 12:15:00,112.26,112.42,112.23,112.42,4350.0,101.5031,101.6478,101.476,101.6478,4350.0
2018-06-06 12:20:00,112.43,112.49,112.43,112.48,3727.0,101.6568,101.711,101.6568,101.702,3727.0
2018-06-06 12:25:00,112.47,112.53,112.47,112.53,2609.0,101.693,101.7472,101.693,101.7472,2609.0
2018-06-06 12:30:00,112.51,112.6,112.51,112.58,10194.0,101.7291,101.8105,101.7291,101.7924,10194.0
2018-06-06 12:35:00,112.59,112.59,112.54,112.55,2268.0,101.8015,101.8015,101.7563,101.7653,2268.0
2018-06-06 12:40:00,112.56,112.56,112.49,112.49,4200.0,101.7743,101.7743,101.711,101.711,4200.0
2018-06-06 12:45:00,112.48,112.49,112.42,112.47,5330.0,101.702,101.711,101.6478,101.693,5330.0
2018-06-06 12:50:00,112.5,112.56,112.49,112.54,5830.0,101.7201,101.7743,101.711,101.7563,5830.0
2018-06-06 12:55:00,112.56,112.58,112.49,112.49,4825.0,101.7743,101.7924,101.711,101.711,4825.0
2018-06-06 13:00:00,112.48,112.51,112.48,112.49,3813.0,101.702,101.7291,101.702,101.711,3813.0
2018-06-06 13:05:00,112.46,112.54,112.43,112.49,7608.0,101.6839,101.7563,101.6568,101.711,7608.0
2018-06-06 13:10:00,112.46,112.48,112.44,112.47,4350.0,101.6839,101.702,101.6658,101.693,4350.0
2018-06-06 13:15:00,112.49,112.51,112.46,112.5,5992.0,101.711,101.7291,101.6839,101.7201,5992.0
2018-06-06 13:20:00,112.51,112.51,112.39,112.44,13061.0,101.7291,101.7291,101.6206,101.6658,13061.0
2018-06-06 13:25:00,112.46,112.47,112.43,112.43,1894.0,101.6839,101.693,101.6568,101.6568,1894.0
2018-06-06 13:30:00,112.43,112.48,112.36,112.47,9445.0,101.6568,101.702,101.5935,101.693,9445.0
2018-06-06 13:35:00,112.46,112.54,112.43,112.46,6049.0,101.6839,101.7563,101.6568,101.6839,6049.0
2018-06-06 13:40:00,112.45,112.45,112.35,112.35,3391.0,101.6749,101.6749,101.5845,101.5845,3391.0
2018-06-06 13:45:00,112.33,112.38,112.33,112.34,3500.0,101.5664,101.6116,101.5664,101.5754,3500.0
2018-06-06 13:50:00,112.33,112.44,112.33,112.36,9073.0,101.5664,101.6658,101.5664,101.5935,9073.0
2018-06-06 13:55:00,112.38,112.44,112.35,112.4,7924.0,101.6116,101.6658,101.5845,101.6297,7924.0
2018-06-06 14:00:00,112.41,112.48,112.39,112.48,9701.0,101.6387,101.702,101.6206,101.702,9701.0
2018-06-06 14:05:00,112.48,112.56,112.48,112.56,4900.0,101.702,101.7743,101.702,101.7743,4900.0
2018-06-06 14:10:00,112.59,112.63,112.59,112.63,4440.0,101.8015,101.8376,101.8015,101.8376,4440.0
2018-06-06 14:15:00,112.63,112.7,112.63,112.65,8598.0,101.8376,101.9009,101.8376,101.8557,8598.0
2018-06-06 14:20:00,112.66,112.66,112.63,112.65,4471.0,101.8648,101.8648,101.8376,101.8557,4471.0
2018-06-06 14:25:00,112.62,112.64,112.61,112.63,5500.0,101.8286,101.8467,101.8195,101.8376,5500.0
2018-06-06 14:30:00,112.64,112.64,112.61,112.63,4755.0,101.8467,101.8467,101.8195,101.8376,4755.0
2018-06-06 14:35:00,112.63,112.7,112.63,112.69,7392.0,101.8376,101.9009,101.8376,101.8919,7392.0
2018-06-06 14:40:00,112.7,112.84,112.7,112.84,4855.0,101.9009,102.0275,101.9009,102.0275,4855.0
2018-06-06 14:45:00,112.83,113.09,112.83,113.08,14859.0,102.0185,102.2536,102.0185,102.2445,14859.0
2018-06-06 14:50:00,113.08,113.11,112.94,112.99,15748.0,102.2445,102.2716,102.1179,102.1631,15748.0
2018-06-06 14:55:00,112.99,113.03,112.97,113.01,8788.0,102.1631,102.1993,102.145,102.1812,8788.0
2018-06-06 15:00:00,113.01,113.13,113.01,113.11,8199.0,102.1812,102.2897,102.1812,102.2716,8199.0
2018-06-06 15:05:00,113.12,113.2,113.11,113.13,17211.0,102.2807,102.353,102.2716,102.2897,17211.0
2018-06-06 15:10:00,113.14,113.23,113.11,113.23,10935.0,102.2988,102.3801,102.2716,102.3801,10935.0
2018-06-06 15:15:00,113.22,113.36,113.22,113.29,13149.0,102.3711,102.4977,102.3711,102.4344,13149.0
2018-06-06 15:20:00,113.3,113.31,113.25,113.26,11172.0,102.4434,102.4525,102.3982,102.4073,11172.0
2018-06-06 15:25:00,113.26,113.27,113.2,113.22,14268.0,102.4073,102.4163,102.353,102.3711,14268.0
2018-06-06 15:30:00,113.22,113.24,113.2,113.21,12263.0,102.3711,102.3892,102.353,102.3621,12263.0
2018-06-06 15:35:00,113.21,113.33,113.15,113.28,26257.0,102.3621,102.4706,102.3078,102.4253,26257.0
2018-06-06 15:40:00,113.29,113.34,113.26,113.3,28774.0,102.4344,102.4796,102.4073,102.4434,28774.0
2018-06-06 15:45:00,113.31,113.34,113.29,113.33,37525.0,102.4525,102.4796,102.4344,102.4706,37525.0
2018-06-06 15:50:00,113.33,113.38,113.31,113.38,37641.0,102.4706,102.5158,102.4525,102.5158,37641.0
2018-06-06 15:55:00,113.37,113.6,113.37,113.58,157300.0,102.5067,102.7147,102.5067,102.6966,157300.0
2018-06-07 09:30:00,113.66,113.69,113.14,113.52,24518.0,102.7689,102.7961,102.2988,102.6423,24518.0
2018-06-07 09:35:00,113.52,113.52,113.1,113.1,16548.0,102.6423,102.6423,102.2626,102.2626,16548.0
2018-06-07 09:40:00,113.08,113.5,113.06,113.31,19117.0,102.2445,102.6243,102.2264,102.4525,19117.0
2018-06-07 09:45:00,113.3,113.37,113.23,113.23,5782.0,102.4434,102.5067,102.3801,102.3801,5782.0
2018-06-07 09:50:00,113.22,113.36,113.22,113.3,16092.0,102.3711,102.4977,102.3711,102.4434,16092.0
2018-06-07 09:55:00,113.3,113.62,113.29,113.62,8493.0,102.4434,102.7328,102.4344,102.7328,8493.0
2018-06-07 10:00:00,113.61,113.68,113.53,113.68,16175.0,102.7237,102.787,102.6514,102.787,16175.0
2018-06-07 10:05:00,113.67,113.69,113.46,113.52,8691.0,102.778,102.7961,102.5881,102.6423,8691.0
2018-06-07 10:10:00,113.55,113.58,113.49,113.58,5049.0,102.6695,102.6966,102.6152,102.6966,5049.0
2018-06-07 10:15:00,113.58,113.59,113.51,113.52,7067.0,102.6966,102.7056,102.6333,102.6423,7067.0
2018-06-07 10:20:00,113.5,113.52,113.41,113.47,13535.0,102.6243,102.6423,102.5429,102.5971,13535.0
2018-06-07 10:25:00,113.47,113.48,113.37,113.37,9148.0,102.5971,102.6062,102.5067,102.5067,9148.0
2018-06-07 10:30:00,113.31,113.34,112.99,113.04,16460.0,102.4525,102.4796,102.1631,102.2083,16460.0
2018-06-07 10:35:00,113.01,113.06,112.85,112.88,21804.0,102.1812,102.2264,102.0365,102.0637,21804.0
2018-06-07 10:40:00,112.88,112.91,112.79,112.84,9066.0,102.0637,102.0908,101.9823,102.0275,9066.0
2018-06-07 10:45:00,112.85,112.97,112.84,112.96,10149.0,102.0365,102.145,102.0275,102.136,10149.0
2018-06-07 10:50:00,112.96,113.02,112.8,112.8,6943.0,102.136,102.1903,101.9913,101.9913,6943.0
2018-06-07 10:55:00,112.77,112.98,112.76,112.88,8304.0,101.9642,102.1541,101.9552,102.0637,8304.0
2018-06-07 11:00:00,112.87,112.87,112.53,112.67,28317.0,102.0546,102.0546,101.7472,101.8738,28317.0
2018-06-07 11:05:00,112.68,112.71,112.53,112.64,5794.0,101.8828,101.91,101.7472,101.8467,5794.0
2018-06-07 11:10:00,112.68,112.68,112.61,112.63,7770.0,101.8828,101.8828,101.8195,101.8376,7770.0
2018-06-07 11:15:00,112.62,112.64,112.56,112.58,11640.0,101.8286,101.8467,101.7743,101.7924,11640.0
2018-06-07 11:20:00,112.61,112.64,112.53,112.61,12301.0,101.8195,101.8467,101.7472,101.8195,12301.0
2018-06-07 11:25:00,112.6,112.68,112.55,112.56,9036.0,101.8105,101.8828,101.7653,101.7743,9036.0
2018-06-07 11:30:00,112.55,112.56,112.46,112.46,22177.0,101.7653,101.7743,101.6839,101.6839,22177.0
2018-06-07 11:35:00,112.46,112.46,112.22,112.34,16359.0,101.6839,101.6839,101.4669,101.5754,16359.0
2018-06-07 11:40:00,112.41,112.46,112.24,112.42,23764.0,101.6387,101.6839,101.485,101.6478,23764.0
2018-06-07 11:45:00,112.4,112.4,112.28,112.31,5000.0,101.6297,101.6297,101.5212,101.5483,5000.0
2018-06-07 11:50:00,112.28,112.3,112.23,112.28,5800.0,101.5212,101.5392,101.476,101.5212,5800.0
2018-06-07 11:55:00,112.28,112.31,112.22,112.28,14741.0,101.5212,101.5483,101.4669,101.5212,14741.0
2018-06-07 12:00:00,112.28,112.36,112.25,112.27,4524.0,101.5212,101.5935,101.494,101.5121,4524.0
2018-06-07 12:05:00,112.26,112.27,112.19,112.23,4814.0,101.5031,101.5121,101.4398,101.476,4814.0
2018-06-07 12:10:00,112.23,112.29,112.21,112.24,4201.0,101.476,101.5302,101.4579,101.485,4201.0
2018-06-07 12:15:00,112.23,112.24,112.15,112.22,4941.0,101.476,101.485,101.4036,101.4669,4941.0
2018-06-07 12:20:00,112.22,112.23,112.15,112.22,48691.0,101.4669,101.476,101.4036,101.4669,48691.0
2018-06-07 12:25:00,112.24,112.27,112.21,112.27,3000.0,101.485,101.5121,101.4579,101.5121,3000.0
2018-06-07 12:30:00,112.27,112.28,112.08,112.08,3453.0,101.5121,101.5212,101.3403,101.3403,3453.0
2018-06-07 12:35:00,112.08,112.15,112.07,112.11,56300.0,101.3403,101.4036,101.3313,101.3675,56300.0
2018-06-07 12:40:00,112.11,112.17,112.01,112.01,5216.0,101.3675,101.4217,101.277,101.277,5216.0
2018-06-07 12:45:00,112.02,112.06,111.87,111.91,11325.0,101.2861,101.3222,101.1505,101.1866,11325.0
2018-06-07 12:50:00,111.92,111.98,111.85,111.87,55268.0,101.1957,101.2499,101.1324,101.1505,55268.0
2018-06-07 12:55:00,111.87,111.91,111.79,111.9,12279.0,101.1505,101.1866,101.0781,101.1776,12279.0
2018-06-07 13:00:00,111.92,111.94,111.88,111.92,5050.0,101.1957,101.2137,101.1595,101.1957,5050.0
2018-06-07 13:05:00,111.92,111.95,111.8,111.8,9390.0,101.1957,101.2228,101.0872,101.0872,9390.0
2018-06-07 13:10:00,111.79,111.8,111.68,111.69,7164.0,101.0781,101.0872,100.9787,100.9877,7164.0
2018-06-07 13:15:00,111.69,111.72,111.61,111.65,5217.0,100.9877,101.0148,100.9154,100.9515,5217.0
2018-06-07 13:20:00,111.64,111.7,111.61,111.7,5586.0,100.9425,100.9967,100.9154,100.9967,5586.0
2018-06-07 13:25:00,111.69,111.69,111.59,111.59,3800.0,100.9877,100.9877,100.8973,100.8973,3800.0
2018-06-07 13:30:00,111.61,111.65,111.55,111.65,5200.0,100.9154,100.9515,100.8611,100.9515,5200.0
2018-06-07 13:35:00,111.61,111.64,111.4,111.41,5144.0,100.9154,100.9425,100.7255,100.7345,5144.0
2018-06-07 13:40:00,111.41,111.52,111.39,111.5,3304.0,100.7345,100.834,100.7164,100.8159,3304.0
2018-06-07 13:45:00,111.5,111.59,111.44,111.59,6122.0,100.8159,100.8973,100.7617,100.8973,6122.0
2018-06-07 13:50:00,111.62,111.62,111.5,111.51,3549.0,100.9244,100.9244,100.8159,100.8249,3549.0
2018-06-07 13:55:00,111.5,111.54,111.41,111.41,4098.0,100.8159,100.8521,100.7345,100.7345,4098.0
2018-06-07 14:00:00,111.4,111.5,111.39,111.5,6583.0,100.7255,100.8159,100.7164,100.8159,6583.0
2018-06-07 14:05:00,111.47,111.51,111.42,111.48,4332.0,100.7888,100.8249,100.7436,100.7978,4332.0
2018-06-07 14:10:00,111.46,111.52,111.43,111.49,3946.0,100.7797,100.834,100.7526,100.8069,3946.0
2018-06-07 14:15:00,111.51,111.55,111.47,111.52,5101.0,100.8249,100.8611,100.7888,100.834,5101.0
2018-06-07 14:20:00,111.54,111.55,111.46,111.46,4383.0,100.8521,100.8611,100.7797,100.7797,4383.0
2018-06-07 14:25:00,111.46,111.5,111.43,111.5,7223.0,100.7797,100.8159,100.7526,100.8159,7223.0
2018-06-07 14:30:00,111.54,111.54,111.44,111.48,10988.0,100.8521,100.8521,100.7617,100.7978,10988.0
2018-06-07 14:35:00,111.48,111.53,111.46,111.5,4451.0,100.7978,100.843,100.7797,100.8159,4451.0
2018-06-07 14:40:00,111.5,111.54,111.45,111.52,5170.0,100.8159,100.8521,100.7707,100.834,5170.0
2018-06-07 14:45:00,111.53,111.64,111.52,111.6,7810.0,100.843,100.9425,100.834,100.9063,7810.0
2018-06-07 14:50:00,111.6,111.62,111.55,111.56,7727.0,100.9063,100.9244,100.8611,100.8702,7727.0
2018-06-07 14:55:00,111.55,111.58,111.54,111.57,3217.0,100.8611,100.8882,100.8521,100.8792,3217.0
2018-06-07 15:00:00,111.59,111.61,111.5,111.61,4834.0,100.8973,100.9154,100.8159,100.9154,4834.0
2018-06-07 15:05:00,111.61,111.69,111.6,111.64,8700.0,100.9154,100.9877,100.9063,100.9425,8700.0
2018-06-07 15:10:00,111.64,111.66,111.61,111.62,4205.0,100.9425,100.9606,100.9154,100.9244,4205.0
2018-06-07 15:15:00,111.64,111.7,111.64,111.68,4200.0,100.9425,100.9967,100.9425,100.9787,4200.0
2018-06-07 15:20:00,111.68,111.84,111.68,111.81,5743.0,100.9787,101.1233,100.9787,101.0962,5743.0
2018-06-07 15:25:00,111.84,111.88,111.82,111.83,8822.0,101.1233,101.1595,101.1052,101.1143,8822.0
2018-06-07 15:30:00,111.84,112.08,111.83,112.02,9532.0,101.1233,101.3403,101.1143,101.2861,9532.0
2018-06-07 15:35:00,112.03,112.19,112.02,112.15,10340.0,101.2951,101.4398,101.2861,101.4036,10340.0
2018-06-07 15:40:00,112.15,112.21,112.14,112.19,11119.0,101.4036,101.4579,101.3946,101.4398,11119.0
2018-06-07 15:45:00,112.2,112.2,111.97,112.09,16070.0,101.4488,101.4488,101.2409,101.3494,16070.0
2018-06-07 15:50:00,112.1,112.18,112.07,112.12,20116.0,101.3584,101.4307,101.3313,101.3765,20116.0
2018-06-07 15:55:00,112.15,112.29,112.11,112.22,83778.0,101.4036,101.5302,101.3675,101.4669,83778.0
2018-06-08 09:30:00,112.23,112.23,111.52,111.78,14829.0,101.476,101.476,100.834,101.0691,14829.0
2018-06-08 09:35:00,111.77,111.95,111.75,111.81,10987.0,101.06,101.2228,101.042,101.0962,10987.0
2018-06-08 09:40:00,111.89,112.02,111.84,111.95,16817.0,101.1685,101.2861,101.1233,101.2228,16817.0
2018-06-08 09:45:00,111.95,112.13,111.82,112.13,8046.0,101.2228,101.3855,101.1052,101.3855,8046.0
2018-06-08 09:50:00,112.05,112.05,111.9,111.93,9002.0,101.3132,101.3132,101.1776,101.2047,9002.0
2018-06-08 09:55:00,111.87,112.0,111.85,112.0,2707.0,101.1505,101.268,101.1324,101.268,2707.0
2018-06-08 10:00:00,111.98,112.0,111.91,111.93,2157.0,101.2499,101.268,101.1866,101.2047,2157.0
2018-06-08 10:05:00,111.94,112.0,111.92,112.0,4162.0,101.2137,101.268,101.1957,101.268,4162.0
2018-06-08 10:10:00,111.97,112.0,111.88,111.88,33469.0,101.2409,101.268,101.1595,101.1595,33469.0
2018-06-08 10:15:00,111.88,111.89,111.57,111.57,2301.0,101.1595,101.1685,100.8792,100.8792,2301.0
2018-06-08 10:20:00,111.59,111.86,111.58,111.71,4097.0,100.8973,101.1414,100.8882,101.0058,4097.0
2018-06-08 10:25:00,111.67,111.67,111.54,111.56,1300.0,100.9696,100.9696,100.8521,100.8702,1300.0
2018-06-08 10:30:00,111.53,111.57,111.47,111.47,2100.0,100.843,100.8792,100.7888,100.7888,2100.0
2018-06-08 10:35:00,111.47,111.47,111.35,111.38,2675.0,100.7888,100.7888,100.6803,100.7074,2675.0
2018-06-08 10:40:00,111.34,111.34,111.24,111.3,2999.0,100.6712,100.6712,100.5808,100.6351,2999.0
2018-06-08 10:45:00,111.32,111.38,111.32,111.38,1000.0,100.6532,100.7074,100.6532,100.7074,1000.0
2018-06-08 10:50:00,111.36,111.57,111.33,111.57,2379.0,100.6893,100.8792,100.6622,100.8792,2379.0
2018-06-08 10:55:00,111.62,111.74,111.61,111.74,2700.0,100.9244,101.0329,100.9154,101.0329,2700.0
2018-06-08 11:00:00,111.66,111.66,111.53,111.53,2062.0,100.9606,100.9606,100.843,100.843,2062.0
2018-06-08 11:05:00,111.58,111.72,111.55,111.72,2870.0,100.8882,101.0148,100.8611,101.0148,2870.0
2018-06-08 11:10:00,111.72,111.8,111.72,111.8,2400.0,101.0148,101.0872,101.0148,101.0872,2400.0
2018-06-08 11:15:00,111.8,111.94,111.74,111.9,7044.0,101.0872,101.2137,101.0329,101.1776,7044.0
2018-06-08 11:20:00,111.89,111.9,111.74,111.77,2500.0,101.1685,101.1776,101.0329,101.06,2500.0
2018-06-08 11:25:00,111.78,111.92,111.78,111.92,2860.0,101.0691,101.1957,101.0691,101.1957,2860.0
2018-06-08 11:30:00,112.0,112.0,111.79,111.81,3400.0,101.268,101.268,101.0781,101.0962,3400.0
2018-06-08 11:35:00,111.8,111.9,111.8,111.87,1804.0,101.0872,101.1776,101.0872,101.1505,1804.0
2018-06-08 11:40:00,111.86,112.0,111.86,111.96,3675.0,101.1414,101.268,101.1414,101.2318,3675.0
2018-06-08 11:45:00,111.99,112.0,111.92,111.96,4606.0,101.259,101.268,101.1957,101.2318,4606.0
2018-06-08 11:50:00,111.98,112.0,111.89,111.9,7867.0,101.2499,101.268,101.1685,101.1776,7867.0
2018-06-08 11:55:00,111.89,112.04,111.87,112.04,14200.0,101.1685,101.3042,101.1505,101.3042,14200.0
2018-06-08 12:00:00,112.04,112.04,111.96,111.98,12828.0,101.3042,101.3042,101.2318,101.2499,12828.0
2018-06-08 12:05:00,111.98,112.27,111.98,112.27,22575.0,101.2499,101.5121,101.2499,101.5121,22575.0
2018-06-08 12:10:00,112.26,112.37,112.21,112.37,6320.0,101.5031,101.6025,101.4579,101.6025,6320.0
2018-06-08 12:15:00,112.38,112.41,112.37,112.39,3776.0,101.6116,101.6387,101.6025,101.6206,3776.0
2018-06-08 12:20:00,112.39,112.49,112.39,112.45,1869.0,101.6206,101.711,101.6206,101.6749,1869.0
2018-06-08 12:25:00,112.45,112.57,112.44,112.57,6313.0,101.6749,101.7834,101.6658,101.7834,6313.0
2018-06-08 12:30:00,112.58,112.64,112.56,112.62,5158.0,101.7924,101.8467,101.7743,101.8286,5158.0
2018-06-08 12:35:00,112.63,112.68,112.61,112.65,8217.0,101.8376,101.8828,101.8195,101.8557,8217.0
2018-06-08 12:40:00,112.67,112.75,112.67,112.73,6493.0,101.8738,101.9461,101.8738,101.928,6493.0
2018-06-08 12:45:00,112.73,112.79,112.72,112.79,5882.0,101.928,101.9823,101.919,101.9823,5882.0
2018-06-08 12:50:00,112.79,112.85,112.79,112.84,3303.0,101.9823,102.0365,101.9823,102.0275,3303.0
2018-06-08 12:55:00,112.82,112.85,112.8,112.84,3015.0,102.0094,102.0365,101.9913,102.0275,3015.0
2018-06-08 13:00:00,112.85,112.89,112.8,112.88,9850.0,102.0365,102.0727,101.9913,102.0637,9850.0
2018-06-08 13:05:00,112.88,112.92,112.82,112.84,14080.0,102.0637,102.0998,102.0094,102.0275,14080.0
2018-06-08 13:10:00,112.84,112.87,112.58,112.74,27326.0,102.0275,102.0546,101.7924,101.9371,27326.0
2018-06-08 13:15:00,112.75,112.81,112.59,112.66,16793.0,101.9461,102.0004,101.8015,101.8648,16793.0
2018-06-08 13:20:00,112.67,112.79,112.61,112.61,9104.0,101.8738,101.9823,101.8195,101.8195,9104.0
2018-06-08 13:25:00,112.6,112.62,112.54,112.56,4183.0,101.8105,101.8286,101.7563,101.7743,4183.0
2018-06-08 13:30:00,112.57,112.64,112.54,112.62,4896.0,101.7834,101.8467,101.7563,101.8286,4896.0
2018-06-08 13:35:00,112.64,112.64,112.53,112.58,1000.0,101.8467,101.8467,101.7472,101.7924,1000.0
2018-06-08 13:40:00,112.59,112.59,112.53,112.53,1600.0,101.8015,101.8015,101.7472,101.7472,1600.0
2018-06-08 13:45:00,112.54,112.63,112.53,112.57,4917.0,101.7563,101.8376,101.7472,101.7834,4917.0
2018-06-08 13:50:00,112.54,112.54,112.35,112.46,4362.0,101.7563,101.7563,101.5845,101.6839,4362.0
2018-06-08 13:55:00,112.46,112.46,112.4,112.45,2178.0,101.6839,101.6839,101.6297,101.6749,2178.0
2018-06-08 14:00:00,112.46,112.47,112.44,112.45,1104.0,101.6839,101.693,101.6658,101.6749,1104.0
2018-06-08 14:05:00,112.48,112.5,112.48,112.48,1264.0,101.702,101.7201,101.702,101.702,1264.0
2018-06-08 14:10:00,112.5,112.55,112.48,112.55,2578.0,101.7201,101.7653,101.702,101.7653,2578.0
2018-06-08 14:15:00,112.57,112.57,112.52,112.53,1300.0,101.7834,101.7834,101.7382,101.7472,1300.0
2018-06-08 14:20:00,112.54,112.55,112.46,112.49,5495.0,101.7563,101.7653,101.6839,101.711,5495.0
2018-06-08 14:25:00,112.5,112.51,112.45,112.45,4814.0,101.7201,101.7291,101.6749,101.6749,4814.0
2018-06-08 14:30:00,112.45,112.46,112.38,112.43,4900.0,101.6749,101.6839,101.6116,101.6568,4900.0
2018-06-08 14:35:00,112.45,112.48,112.44,112.46,1900.0,101.6749,101.702,101.6658,101.6839,1900.0
2018-06-08 14:40:00,112.46,112.51,112.42,112.42,4584.0,101.6839,101.7291,101.6478,101.6478,4584.0
2018-06-08 14:45:00,112.43,112.44,112.38,112.4,3200.0,101.6568,101.6658,101.6116,101.6297,3200.0
2018-06-08 14:50:00,112.41,112.44,112.4,112.42,2961.0,101.6387,101.6658,101.6297,101.6478,2961.0
2018-06-08 14:55:00,112.42,112.43,112.38,112.41,1504.0,101.6478,101.6568,101.6116,101.6387,1504.0
2018-06-08 15:00:00,112.39,112.42,112.38,112.4,3053.0,101.6206,101.6478,101.6116,101.6297,3053.0
2018-06-08 15:05:00,112.42,112.43,112.4,112.41,2205.0,101.6478,101.6568,101.6297,101.6387,2205.0
2018-06-08 15:10:00,112.42,112.45,112.39,112.44,2813.0,101.6478,101.6749,101.6206,101.6658,2813.0
2018-06-08 15:15:00,112.44,112.44,112.37,112.37,6694.0,101.6658,101.6658,101.6025,101.6025,6694.0
2018-06-08 15:20:00,112.35,112.48,112.35,112.44,4739.0,101.5845,101.702,101.5845,101.6658,4739.0
2018-06-08 15:25:00,112.42,112.45,112.38,112.45,3165.0,101.6478,101.6749,101.6116,101.6749,3165.0
2018-06-08 15:30:00,112.45,112.51,112.44,112.45,5619.0,101.6749,101.7291,101.6658,101.6749,5619.0
2018-06-08 15:35:00,112.46,112.51,112.44,112.44,6220.0,101.6839,101.7291,101.6658,101.6658,6220.0
2018-06-08 15:40:00,112.44,112.45,112.35,112.38,10880.0,101.6658,101.6749,101.5845,101.6116,10880.0
2018-06-08 15:45:00,112.39,112.45,112.37,112.45,8400.0,101.6206,101.6749,101.6025,101.6749,8400.0
2018-06-08 15:50:00,112.5,112.5,112.4,112.42,14814.0,101.7201,101.7201,101.6297,101.6478,14814.0
2018-06-08 15:55:00,112.42,112.43,112.28,112.3,88630.0,101.6478,101.6568,101.5212,101.5392,88630.0
2018-06-11 09:30:00,112.22,112.9,112.22,112.79,16748.0,101.4669,102.0818,101.4669,101.9823,16748.0
2018-06-11 09:35:00,112.71,112.8,112.66,112.79,2300.0,101.91,101.9913,101.8648,101.9823,2300.0
2018-06-11 09:40:00,112.65,112.77,112.55,112.55,2600.0,101.8557,101.9642,101.7653,101.7653,2600.0
2018-06-11 09:45:00,112.61,112.64,112.34,112.4,5155.0,101.8195,101.8467,101.5754,101.6297,5155.0
2018-06-11 09:50:00,112.52,112.55,112.29,112.31,1300.0,101.7382,101.7653,101.5302,101.5483,1300.0
2018-06-11 09:55:00,112.32,112.62,112.32,112.43,3405.0,101.5573,101.8286,101.5573,101.6568,3405.0
2018-06-11 10:00:00,112.45,112.45,112.3,112.3,3070.0,101.6749,101.6749,101.5392,101.5392,3070.0
2018-06-11 10:05:00,112.33,112.42,112.21,112.31,4247.0,101.5664,101.6478,101.4579,101.5483,4247.0
2018-06-11 10:10:00,112.29,112.43,112.25,112.43,2800.0,101.5302,101.6568,101.494,101.6568,2800.0
2018-06-11 10:15:00,112.39,112.39,112.1,112.16,5761.0,101.6206,101.6206,101.3584,101.4127,5761.0
2018-06-11 10:20:00,112.22,112.34,112.15,112.34,4870.0,101.4669,101.5754,101.4036,101.5754,4870.0
2018-06-11 10:25:00,112.31,112.35,112.17,112.17,2800.0,101.5483,101.5845,101.4217,101.4217,2800.0
2018-06-11 10:30:00,112.17,112.2,112.07,112.07,2204.0,101.4217,101.4488,101.3313,101.3313,2204.0
2018-06-11 10:35:00,112.12,112.17,112.1,112.12,2000.0,101.3765,101.4217,101.3584,101.3765,2000.0
2018-06-11 10:40:00,112.12,112.28,112.06,112.26,6499.0,101.3765,101.5212,101.3222,101.5031,6499.0
2018-06-11 10:45:00,112.29,112.35,112.22,112.23,7115.0,101.5302,101.5845,101.4669,101.476,7115.0
2018-06-11 10:50:00,112.23,112.36,112.14,112.14,4800.0,101.476,101.5935,101.3946,101.3946,4800.0
2018-06-11 10:55:00,112.11,112.16,112.1,112.16,1600.0,101.3675,101.4127,101.3584,101.4127,1600.0
2018-06-11 11:00:00,112.16,112.23,112.06,112.08,5156.0,101.4127,101.476,101.3222,101.3403,5156.0
2018-06-11 11:05:00,112.08,112.22,112.01,112.22,6741.0,101.3403,101.4669,101.277,101.4669,6741.0
2018-06-11 11:10:00,112.22,112.25,112.09,112.16,4901.0,101.4669,101.494,101.3494,101.4127,4901.0
2018-06-11 11:15:00,112.17,112.22,112.1,112.1,4666.0,101.4217,101.4669,101.3584,101.3584,4666.0
2018-06-11 11:20:00,112.15,112.34,112.13,112.24,3744.0,101.4036,101.5754,101.3855,101.485,3744.0
2018-06-11 11:25:00,112.21,112.25,112.14,112.22,5578.0,101.4579,101.494,101.3946,101.4669,5578.0
2018-06-11 11:30:00,112.19,112.36,112.19,112.31,13780.0,101.4398,101.5935,101.4398,101.5483,13780.0
2018-06-11 11:35:00,112.35,112.41,112.35,112.41,5215.0,101.5845,101.6387,101.5845,101.6387,5215.0
2018-06-11 11:40:00,112.45,112.48,112.36,112.45,10008.0,101.6749,101.702,101.5935,101.6749,10008.0
2018-06-11 11:45:00,112.43,112.43,112.3,112.33,3554.0,101.6568,101.6568,101.5392,101.5664,3554.0
2018-06-11 11:50:00,112.37,112.39,112.36,112.38,1000.0,101.6025,101.6206,101.5935,101.6116,1000.0
2018-06-11 11:55:00,112.39,112.39,112.3,112.3,5709.0,101.6206,101.6206,101.5392,101.5392,5709.0
2018-06-11 12:00:00,112.31,112.38,112.29,112.38,3000.0,101.5483,101.6116,101.5302,101.6116,3000.0
2018-06-11 12:05:00,112.36,112.45,112.36,112.45,4185.0,101.5935,101.6749,101.5935,101.6749,4185.0
2018-06-11 12:10:00,112.45,112.45,112.4,112.43,1300.0,101.6749,101.6749,101.6297,101.6568,1300.0
2018-06-11 12:15:00,112.42,112.42,112.31,112.32,3792.0,101.6478,101.6478,101.5483,101.5573,3792.0
2018-06-11 12:20:00,112.34,112.53,112.32,112.53,4422.0,101.5754,101.7472,101.5573,101.7472,4422.0
2018-06-11 12:25:00,112.49,112.49,112.4,112.46,7100.0,101.711,101.711,101.6297,101.6839,7100.0
2018-06-11 12:30:00,112.47,112.58,112.44,112.57,17154.0,101.693,101.7924,101.6658,101.7834,17154.0
2018-06-11 12:35:00,112.54,112.57,112.49,112.49,3800.0,101.7563,101.7834,101.711,101.711,3800.0
2018-06-11 12:40:00,112.52,112.59,112.52,112.58,3800.0,101.7382,101.8015,101.7382,101.7924,3800.0
2018-06-11 12:45:00,112.57,112.6,112.47,112.59,7400.0,101.7834,101.8105,101.693,101.8015,7400.0
2018-06-11 12:50:00,112.59,112.64,112.52,112.56,5600.0,101.8015,101.8467,101.7382,101.7743,5600.0
2018-06-11 12:55:00,112.53,112.61,112.52,112.58,14478.0,101.7472,101.8195,101.7382,101.7924,14478.0
2018-06-11 13:00:00,112.58,112.64,112.52,112.53,4300.0,101.7924,101.8467,101.7382,101.7472,4300.0
2018-06-11 13:05:00,112.54,112.64,112.52,112.61,7200.0,101.7563,101.8467,101.7382,101.8195,7200.0
2018-06-11 13:10:00,112.63,112.72,112.63,112.68,2001.0,101.8376,101.919,101.8376,101.8828,2001.0
2018-06-11 13:15:00,112.66,112.75,112.65,112.72,2700.0,101.8648,101.9461,101.8557,101.919,2700.0
2018-06-11 13:20:00,112.71,112.73,112.66,112.69,3405.0,101.91,101.928,101.8648,101.8919,3405.0
2018-06-11 13:25:00,112.69,112.74,112.68,112.74,1400.0,101.8919,101.9371,101.8828,101.9371,1400.0
2018-06-11 13:30:00,112.71,112.74,112.64,112.72,3781.0,101.91,101.9371,101.8467,101.919,3781.0
2018-06-11 13:35:00,112.71,112.71,112.68,112.7,500.0,101.91,101.91,101.8828,101.9009,500.0
2018-06-11 13:40:00,112.72,112.75,112.66,112.69,4400.0,101.919,101.9461,101.8648,101.8919,4400.0
2018-06-11 13:45:00,112.7,112.72,112.6,112.66,3909.0,101.9009,101.919,101.8105,101.8648,3909.0
2018-06-11 13:50:00,112.67,112.68,112.59,112.59,2600.0,101.8738,101.8828,101.8015,101.8015,2600.0
2018-06-11 13:55:00,112.6,112.63,112.6,112.62,2865.0,101.8105,101.8376,101.8105,101.8286,2865.0
2018-06-11 14:00:00,112.65,112.65,112.59,112.59,1900.0,101.8557,101.8557,101.8015,101.8015,1900.0
2018-06-11 14:05:00,112.61,112.61,112.55,112.59,2817.0,101.8195,101.8195,101.7653,101.8015,2817.0
2018-06-11 14:10:00,112.61,112.61,112.58,112.59,400.0,101.8195,101.8195,101.7924,101.8015,400.0
2018-06-11 14:15:00,112.57,112.66,112.57,112.66,5351.0,101.7834,101.8648,101.7834,101.8648,5351.0
2018-06-11 14:20:00,112.66,112.69,112.61,112.67,10501.0,101.8648,101.8919,101.8195,101.8738,10501.0
2018-06-11 14:25:00,112.75,112.75,112.6,112.65,8651.0,101.9461,101.9461,101.8105,101.8557,8651.0
2018-06-11 14:30:00,112.66,112.67,112.62,112.62,3900.0,101.8648,101.8738,101.8286,101.8286,3900.0
2018-06-11 14:35:00,112.6,112.7,112.59,112.67,9500.0,101.8105,101.9009,101.8015,101.8738,9500.0
2018-06-11 14:40:00,112.69,112.69,112.64,112.66,2589.0,101.8919,101.8919,101.8467,101.8648,2589.0
2018-06-11 14:45:00,112.68,112.71,112.58,112.66,8819.0,101.8828,101.91,101.7924,101.8648,8819.0
2018-06-11 14:50:00,112.63,112.63,112.56,112.59,672.0,101.8376,101.8376,101.7743,101.8015,672.0
2018-06-11 14:55:00,112.59,112.64,112.57,112.59,3411.0,101.8015,101.8467,101.7834,101.8015,3411.0
2018-06-11 15:00:00,112.59,112.7,112.58,112.66,3600.0,101.8015,101.9009,101.7924,101.8648,3600.0
2018-06-11 15:05:00,112.66,112.66,112.59,112.62,3100.0,101.8648,101.8648,101.8015,101.8286,3100.0
2018-06-11 15:10:00,112.62,112.64,112.6,112.63,4600.0,101.8286,101.8467,101.8105,101.8376,4600.0
2018-06-11 15:15:00,112.63,112.69,112.62,112.67,5572.0,101.8376,101.8919,101.8286,101.8738,5572.0
2018-06-11 15:20:00,112.67,112.7,112.66,112.67,4101.0,101.8738,101.9009,101.8648,101.8738,4101.0
2018-06-11 15:25:00,112.69,112.69,112.63,112.63,4100.0,101.8919,101.8919,101.8376,101.8376,4100.0
2018-06-11 15:30:00,112.61,112.67,112.57,112.66,8365.0,101.8195,101.8738,101.7834,101.8648,8365.0
2018-06-11 15:35:00,112.66,112.72,112.64,112.72,12030.0,101.8648,101.919,101.8467,101.919,12030.0
2018-06-11 15:40:00,112.71,112.71,112.63,112.64,15779.0,101.91,101.91,101.8376,101.8467,15779.0
2018-06-11 15:45:00,112.61,112.68,112.59,112.66,20113.0,101.8195,101.8828,101.8015,101.8648,20113.0
2018-06-11 15:50:00,112.66,112.66,112.56,112.56,18615.0,101.8648,101.8648,101.7743,101.7743,18615.0
2018-06-11 15:55:00,112.57,112.62,112.5,112.53,71218.0,101.7834,101.8286,101.7201,101.7472,71218.0
2018-06-12 09:30:00,112.9,113.14,112.53,112.95,12685.0,102.0818,102.2988,101.7472,102.127,12685.0
2018-06-12 09:35:00,112.81,112.86,112.25,112.31,29019.0,102.0004,102.0456,101.494,101.5483,29019.0
2018-06-12 09:40:00,112.31,112.37,112.14,112.25,5325.0,101.5483,101.6025,101.3946,101.494,5325.0
2018-06-12 09:45:00,112.35,112.52,112.35,112.45,3650.0,101.5845,101.7382,101.5845,101.6749,3650.0
2018-06-12 09:50:00,112.39,112.49,112.39,112.41,2900.0,101.6206,101.711,101.6206,101.6387,2900.0
2018-06-12 09:55:00,112.38,112.54,112.38,112.5,4129.0,101.6116,101.7563,101.6116,101.7201,4129.0
2018-06-12 10:00:00,112.5,112.69,112.5,112.69,2423.0,101.7201,101.8919,101.7201,101.8919,2423.0
2018-06-12 10:05:00,112.74,112.77,112.73,112.73,2364.0,101.9371,101.9642,101.928,101.928,2364.0
2018-06-12 10:10:00,112.73,112.82,112.72,112.81,2716.0,101.928,102.0094,101.919,102.0004,2716.0
2018-06-12 10:15:00,112.82,112.86,112.78,112.84,2297.0,102.0094,102.0456,101.9733,102.0275,2297.0
2018-06-12 10:20:00,112.85,112.95,112.85,112.86,4344.0,102.0365,102.127,102.0365,102.0456,4344.0
2018-06-12 10:25:00,112.88,112.92,112.78,112.92,3851.0,102.0637,102.0998,101.9733,102.0998,3851.0
2018-06-12 10:30:00,112.89,112.93,112.84,112.86,2868.0,102.0727,102.1089,102.0275,102.0456,2868.0
2018-06-12 10:35:00,112.88,112.89,112.74,112.74,3350.0,102.0637,102.0727,101.9371,101.9371,3350.0
2018-06-12 10:40:00,112.73,112.91,112.72,112.91,4560.0,101.928,102.0908,101.919,102.0908,4560.0
2018-06-12 10:45:00,112.93,112.95,112.82,112.82,2214.0,102.1089,102.127,102.0094,102.0094,2214.0
2018-06-12 10:50:00,112.82,112.83,112.77,112.83,2218.0,102.0094,102.0185,101.9642,102.0185,2218.0
2018-06-12 10:55:00,112.84,112.85,112.76,112.85,4451.0,102.0275,102.0365,101.9552,102.0365,4451.0
2018-06-12 11:00:00,112.88,112.9,112.81,112.86,2400.0,102.0637,102.0818,102.0004,102.0456,2400.0
2018-06-12 11:05:00,112.84,112.87,112.8,112.8,4520.0,102.0275,102.0546,101.9913,101.9913,4520.0
2018-06-12 11:10:00,112.79,112.82,112.77,112.77,3650.0,101.9823,102.0094,101.9642,101.9642,3650.0
2018-06-12 11:15:00,112.74,112.81,112.72,112.81,6920.0,101.9371,102.0004,101.919,102.0004,6920.0
2018-06-12 11:20:00,112.81,112.84,112.78,112.83,3709.0,102.0004,102.0275,101.9733,102.0185,3709.0
2018-06-12 11:25:00,112.81,112.91,112.77,112.91,4000.0,102.0004,102.0908,101.9642,102.0908,4000.0
2018-06-12 11:30:00,112.92,112.94,112.89,112.92,1750.0,102.0998,102.1179,102.0727,102.0998,1750.0
2018-06-12 11:35:00,112.94,113.05,112.92,113.05,2600.0,102.1179,102.2174,102.0998,102.2174,2600.0
2018-06-12 11:40:00,113.07,113.12,113.05,113.08,3053.0,102.2355,102.2807,102.2174,102.2445,3053.0
2018-06-12 11:45:00,113.09,113.11,113.03,113.05,2200.0,102.2536,102.2716,102.1993,102.2174,2200.0
2018-06-12 11:50:00,113.04,113.11,113.03,113.09,1719.0,102.2083,102.2716,102.1993,102.2536,1719.0
2018-06-12 11:55:00,113.1,113.1,112.99,113.09,3212.0,102.2626,102.2626,102.1631,102.2536,3212.0
2018-06-12 12:00:00,113.07,113.09,113.05,113.05,1124.0,102.2355,102.2536,102.2174,102.2174,1124.0
2018-06-12 12:05:00,113.05,113.08,112.98,113.0,2607.0,102.2174,102.2445,102.1541,102.1722,2607.0
2018-06-12 12:10:00,112.99,113.1,112.99,113.06,4957.0,102.1631,102.2626,102.1631,102.2264,4957.0
2018-06-12 12:15:00,113.08,113.09,113.05,113.09,1000.0,102.2445,102.2536,102.2174,102.2536,1000.0
2018-06-12 12:20:00,113.09,113.11,113.07,113.08,1431.0,102.2536,102.2716,102.2355,102.2445,1431.0
2018-06-12 12:25:00,113.08,113.09,113.01,113.01,3246.0,102.2445,102.2536,102.1812,102.1812,3246.0
2018-06-12 12:30:00,113.01,113.04,112.98,112.98,2446.0,102.1812,102.2083,102.1541,102.1541,2446.0
2018-06-12 12:35:00,112.97,112.98,112.91,112.91,3145.0,102.145,102.1541,102.0908,102.0908,3145.0
2018-06-12 12:40:00,112.91,113.01,112.91,113.0,2681.0,102.0908,102.1812,102.0908,102.1722,2681.0
2018-06-12 12:45:00,113.0,113.04,113.0,113.04,688.0,102.1722,102.2083,102.1722,102.2083,688.0
2018-06-12 12:50:00,113.05,113.06,112.93,113.03,3846.0,102.2174,102.2264,102.1089,102.1993,3846.0
2018-06-12 12:55:00,113.03,113.08,113.03,113.08,2300.0,102.1993,102.2445,102.1993,102.2445,2300.0
2018-06-12 13:00:00,113.05,113.13,113.05,113.09,9629.0,102.2174,102.2897,102.2174,102.2536,9629.0
2018-06-12 13:05:00,113.1,113.1,113.04,113.05,4586.0,102.2626,102.2626,102.2083,102.2174,4586.0
2018-06-12 13:10:00,113.06,113.07,113.02,113.04,3400.0,102.2264,102.2355,102.1903,102.2083,3400.0
2018-06-12 13:15:00,113.06,113.1,113.04,113.07,2100.0,102.2264,102.2626,102.2083,102.2355,2100.0
2018-06-12 13:20:00,113.07,113.12,113.04,113.12,1305.0,102.2355,102.2807,102.2083,102.2807,1305.0
2018-06-12 13:25:00,113.13,113.13,113.08,113.09,1600.0,102.2897,102.2897,102.2445,102.2536,1600.0
2018-06-12 13:30:00,113.12,113.13,113.04,113.1,4952.0,102.2807,102.2897,102.2083,102.2626,4952.0
2018-06-12 13:35:00,113.1,113.12,113.08,113.1,5025.0,102.2626,102.2807,102.2445,102.2626,5025.0
2018-06-12 13:40:00,113.12,113.12,113.03,113.06,2773.0,102.2807,102.2807,102.1993,102.2264,2773.0
2018-06-12 13:45:00,113.07,113.14,113.07,113.14,1520.0,102.2355,102.2988,102.2355,102.2988,1520.0
2018-06-12 13:50:00,113.2,113.23,113.17,113.22,4510.0,102.353,102.3801,102.3259,102.3711,4510.0
2018-06-12 13:55:00,113.23,113.33,113.21,113.32,3910.0,102.3801,102.4706,102.3621,102.4615,3910.0
2018-06-12 14:00:00,113.32,113.33,113.24,113.24,2526.0,102.4615,102.4706,102.3892,102.3892,2526.0
2018-06-12 14:05:00,113.23,113.25,113.21,113.23,3869.0,102.3801,102.3982,102.3621,102.3801,3869.0
2018-06-12 14:10:00,113.21,113.21,113.04,113.09,4761.0,102.3621,102.3621,102.2083,102.2536,4761.0
2018-06-12 14:15:00,113.05,113.07,113.03,113.06,1750.0,102.2174,102.2355,102.1993,102.2264,1750.0
2018-06-12 14:20:00,113.05,113.05,112.99,113.0,2700.0,102.2174,102.2174,102.1631,102.1722,2700.0
2018-06-12 14:25:00,113.01,113.01,112.83,112.86,4688.0,102.1812,102.1812,102.0185,102.0456,4688.0
2018-06-12 14:30:00,112.87,112.87,112.79,112.79,3954.0,102.0546,102.0546,101.9823,101.9823,3954.0
2018-06-12 14:35:00,112.81,112.94,112.81,112.92,3400.0,102.0004,102.1179,102.0004,102.0998,3400.0
2018-06-12 14:40:00,112.96,113.04,112.95,113.02,19565.0,102.136,102.2083,102.127,102.1903,19565.0
2018-06-12 14:45:00,113.02,113.02,112.98,113.0,6850.0,102.1903,102.1903,102.1541,102.1722,6850.0
2018-06-12 14:50:00,113.0,113.06,112.98,113.05,7055.0,102.1722,102.2264,102.1541,102.2174,7055.0
2018-06-12 14:55:00,113.04,113.05,112.99,113.0,4100.0,102.2083,102.2174,102.1631,102.1722,4100.0
2018-06-12 15:00:00,113.0,113.06,113.0,113.04,17524.0,102.1722,102.2264,102.1722,102.2083,17524.0
2018-06-12 15:05:00,113.05,113.11,113.05,113.09,4755.0,102.2174,102.2716,102.2174,102.2536,4755.0
2018-06-12 15:10:00,113.1,113.1,113.0,113.02,6174.0,102.2626,102.2626,102.1722,102.1903,6174.0
2018-06-12 15:15:00,113.02,113.06,112.99,113.05,8874.0,102.1903,102.2264,102.1631,102.2174,8874.0
2018-06-12 15:20:00,113.04,113.09,113.04,113.09,6336.0,102.2083,102.2536,102.2083,102.2536,6336.0
2018-06-12 15:25:00,113.09,113.11,113.07,113.08,5708.0,102.2536,102.2716,102.2355,102.2445,5708.0
2018-06-12 15:30:00,113.09,113.14,113.08,113.14,5159.0,102.2536,102.2988,102.2445,102.2988,5159.0
2018-06-12 15:35:00,113.13,113.2,113.11,113.19,9680.0,102.2897,102.353,102.2716,102.344,9680.0
2018-06-12 15:40:00,113.2,113.25,113.16,113.17,11310.0,102.353,102.3982,102.3168,102.3259,11310.0
2018-06-12 15:45:00,113.15,113.27,113.13,113.27,12172.0,102.3078,102.4163,102.2897,102.4163,12172.0
2018-06-12 15:50:00,113.27,113.35,113.26,113.34,24435.0,102.4163,102.4886,102.4073,102.4796,24435.0
2018-06-12 15:55:00,113.36,113.36,113.27,113.29,46335.0,102.4977,102.4977,102.4163,102.4344,46335.0
2018-06-13 09:30:00,113.62,113.7,113.28,113.62,12235.0,102.7328,102.8051,102.4253,102.7328,12235.0
2018-06-13 09:35:00,113.71,113.71,113.45,113.51,5182.0,102.8141,102.8141,102.5791,102.6333,5182.0
2018-06-13 09:40:00,113.5,113.54,113.31,113.48,7407.0,102.6243,102.6604,102.4525,102.6062,7407.0
2018-06-13 09:45:00,113.48,113.55,113.36,113.36,7559.0,102.6062,102.6695,102.4977,102.4977,7559.0
2018-06-13 09:50:00,113.36,113.37,113.21,113.29,2307.0,102.4977,102.5067,102.3621,102.4344,2307.0
2018-06-13 09:55:00,113.25,113.36,113.21,113.34,5380.0,102.3982,102.4977,102.3621,102.4796,5380.0
2018-06-13 10:00:00,113.29,113.36,113.28,113.36,2829.0,102.4344,102.4977,102.4253,102.4977,2829.0
2018-06-13 10:05:00,113.39,113.49,113.28,113.39,6570.0,102.5248,102.6152,102.4253,102.5248,6570.0
2018-06-13 10:10:00,113.37,113.46,113.33,113.44,2402.0,102.5067,102.5881,102.4706,102.57,2402.0
2018-06-13 10:15:00,113.44,113.44,113.36,113.41,1623.0,102.57,102.57,102.4977,102.5429,1623.0
2018-06-13 10:20:00,113.38,113.38,113.32,113.37,900.0,102.5158,102.5158,102.4615,102.5067,900.0
2018-06-13 10:25:00,113.37,113.46,113.35,113.38,2501.0,102.5067,102.5881,102.4886,102.5158,2501.0
2018-06-13 10:30:00,113.37,113.37,113.19,113.28,3086.0,102.5067,102.5067,102.344,102.4253,3086.0
2018-06-13 10:35:00,113.33,113.33,113.14,113.14,2678.0,102.4706,102.4706,102.2988,102.2988,2678.0
2018-06-13 10:40:00,113.14,113.23,113.06,113.16,2902.0,102.2988,102.3801,102.2264,102.3168,2902.0
2018-06-13 10:45:00,113.17,113.27,113.17,113.21,2800.0,102.3259,102.4163,102.3259,102.3621,2800.0
2018-06-13 10:50:00,113.2,113.31,113.19,113.19,6062.0,102.353,102.4525,102.344,102.344,6062.0
2018-06-13 10:55:00,113.19,113.19,113.1,113.15,1000.0,102.344,102.344,102.2626,102.3078,1000.0
2018-06-13 11:00:00,113.21,113.34,113.17,113.29,4130.0,102.3621,102.4796,102.3259,102.4344,4130.0
2018-06-13 11:05:00,113.29,113.41,113.29,113.4,1400.0,102.4344,102.5429,102.4344,102.5338,1400.0
2018-06-13 11:10:00,113.41,113.42,113.35,113.37,1550.0,102.5429,102.5519,102.4886,102.5067,1550.0
2018-06-13 11:15:00,113.38,113.59,113.38,113.54,3102.0,102.5158,102.7056,102.5158,102.6604,3102.0
2018-06-13 11:20:00,113.56,113.58,113.51,113.58,44279.0,102.6785,102.6966,102.6333,102.6966,44279.0
2018-06-13 11:25:00,113.59,113.69,113.58,113.65,1000.0,102.7056,102.7961,102.6966,102.7599,1000.0
2018-06-13 11:30:00,113.65,113.65,113.59,113.61,6072.0,102.7599,102.7599,102.7056,102.7237,6072.0
2018-06-13 11:35:00,113.61,113.86,113.61,113.78,7958.0,102.7237,102.9498,102.7237,102.8774,7958.0
2018-06-13 11:40:00,113.79,113.8,113.71,113.73,5963.0,102.8865,102.8955,102.8141,102.8322,5963.0
2018-06-13 11:45:00,113.71,113.74,113.65,113.65,2800.0,102.8141,102.8413,102.7599,102.7599,2800.0
2018-06-13 11:50:00,113.66,113.81,113.65,113.77,5128.0,102.7689,102.9046,102.7599,102.8684,5128.0
2018-06-13 11:55:00,113.77,113.79,113.66,113.66,2600.0,102.8684,102.8865,102.7689,102.7689,2600.0
2018-06-13 12:00:00,113.67,113.7,113.59,113.7,19214.0,102.778,102.8051,102.7056,102.8051,19214.0
2018-06-13 12:05:00,113.7,113.83,113.69,113.83,3140.0,102.8051,102.9226,102.7961,102.9226,3140.0
2018-06-13 12:10:00,113.85,113.86,113.79,113.8,4332.0,102.9407,102.9498,102.8865,102.8955,4332.0
2018-06-13 12:15:00,113.77,113.84,113.75,113.83,8374.0,102.8684,102.9317,102.8503,102.9226,8374.0
2018-06-13 12:20:00,113.83,113.89,113.75,113.77,12935.0,102.9226,102.9769,102.8503,102.8684,12935.0
2018-06-13 12:25:00,113.78,113.95,113.77,113.86,12399.0,102.8774,103.0311,102.8684,102.9498,12399.0
2018-06-13 12:30:00,113.89,113.89,113.84,113.86,3466.0,102.9769,102.9769,102.9317,102.9498,3466.0
2018-06-13 12:35:00,113.85,113.87,113.79,113.83,1950.0,102.9407,102.9588,102.8865,102.9226,1950.0
2018-06-13 12:40:00,113.78,113.86,113.78,113.86,2776.0,102.8774,102.9498,102.8774,102.9498,2776.0
2018-06-13 12:45:00,113.89,113.89,113.85,113.86,939.0,102.9769,102.9769,102.9407,102.9498,939.0
2018-06-13 12:50:00,113.88,113.91,113.85,113.86,4362.0,102.9679,102.995,102.9407,102.9498,4362.0
2018-06-13 12:55:00,113.83,113.87,113.79,113.84,3991.0,102.9226,102.9588,102.8865,102.9317,3991.0
2018-06-13 13:00:00,113.79,113.91,113.76,113.91,2900.0,102.8865,102.995,102.8594,102.995,2900.0
2018-06-13 13:05:00,113.91,113.97,113.9,113.95,7102.0,102.995,103.0492,102.9859,103.0311,7102.0
2018-06-13 13:10:00,113.94,114.04,113.94,114.04,6827.0,103.0221,103.1125,103.0221,103.1125,6827.0
2018-06-13 13:15:00,114.04,114.08,113.98,114.0,3806.0,103.1125,103.1487,103.0583,103.0764,3806.0
2018-06-13 13:20:00,114.0,114.12,114.0,114.08,7532.0,103.0764,103.1849,103.0764,103.1487,7532.0
2018-06-13 13:25:00,114.08,114.08,114.05,114.06,2520.0,103.1487,103.1487,103.1216,103.1306,2520.0
2018-06-13 13:30:00,114.04,114.05,113.98,113.99,2829.0,103.1125,103.1216,103.0583,103.0673,2829.0
2018-06-13 13:35:00,113.99,114.19,113.99,114.19,6281.0,103.0673,103.2481,103.0673,103.2481,6281.0
2018-06-13 13:40:00,114.14,114.23,114.14,114.23,4158.0,103.2029,103.2843,103.2029,103.2843,4158.0
2018-06-13 13:45:00,114.24,114.27,114.19,114.27,5293.0,103.2934,103.3205,103.2481,103.3205,5293.0
2018-06-13 13:50:00,114.28,114.31,114.23,114.31,6431.0,103.3295,103.3566,103.2843,103.3566,6431.0
2018-06-13 13:55:00,114.32,114.46,114.32,114.46,4462.0,103.3657,103.4923,103.3657,103.4923,4462.0
2018-06-13 14:00:00,114.42,114.42,114.02,114.02,2874.0,103.4561,103.4561,103.0944,103.0944,2874.0
2018-06-13 14:05:00,114.0,114.0,113.72,113.75,5177.0,103.0764,103.0764,102.8232,102.8503,5177.0
2018-06-13 14:10:00,113.79,113.95,113.79,113.88,3430.0,102.8865,103.0311,102.8865,102.9679,3430.0
2018-06-13 14:15:00,113.87,113.95,113.85,113.88,3115.0,102.9588,103.0311,102.9407,102.9679,3115.0
2018-06-13 14:20:00,113.84,113.84,113.71,113.76,4207.0,102.9317,102.9317,102.8141,102.8594,4207.0
2018-06-13 14:25:00,113.74,113.77,113.69,113.69,1900.0,102.8413,102.8684,102.7961,102.7961,1900.0
2018-06-13 14:30:00,113.63,113.68,113.6,113.65,3071.0,102.7418,102.787,102.7147,102.7599,3071.0
2018-06-13 14:35:00,113.64,113.86,113.64,113.82,4543.0,102.7508,102.9498,102.7508,102.9136,4543.0
2018-06-13 14:40:00,113.85,113.89,113.77,113.8,2727.0,102.9407,102.9769,102.8684,102.8955,2727.0
2018-06-13 14:45:00,113.75,113.75,113.68,113.71,2984.0,102.8503,102.8503,102.787,102.8141,2984.0
2018-06-13 14:50:00,113.72,113.82,113.72,113.82,3462.0,102.8232,102.9136,102.8232,102.9136,3462.0
2018-06-13 14:55:00,113.84,113.97,113.84,113.93,3329.0,102.9317,103.0492,102.9317,103.0131,3329.0
2018-06-13 15:00:00,113.95,114.03,113.93,114.0,4125.0,103.0311,103.1035,103.0131,103.0764,4125.0
2018-06-13 15:05:00,114.01,114.01,113.93,113.93,2335.0,103.0854,103.0854,103.0131,103.0131,2335.0
2018-06-13 15:10:00,113.94,113.99,113.94,113.97,2600.0,103.0221,103.0673,103.0221,103.0492,2600.0
2018-06-13 15:15:00,113.96,114.0,113.96,113.99,4465.0,103.0402,103.0764,103.0402,103.0673,4465.0
2018-06-13 15:20:00,113.99,114.05,113.97,113.99,4143.0,103.0673,103.1216,103.0492,103.0673,4143.0
2018-06-13 15:25:00,114.01,114.02,113.81,113.83,7058.0,103.0854,103.0944,102.9046,102.9226,7058.0
2018-06-13 15:30:00,113.79,113.91,113.79,113.88,7551.0,102.8865,102.995,102.8865,102.9679,7551.0
2018-06-13 15:35:00,113.88,113.88,113.7,113.76,14158.0,102.9679,102.9679,102.8051,102.8594,14158.0
2018-06-13 15:40:00,113.76,113.79,113.69,113.79,12080.0,102.8594,102.8865,102.7961,102.8865,12080.0
2018-06-13 15:45:00,113.76,113.8,113.69,113.73,14573.0,102.8594,102.8955,102.7961,102.8322,14573.0
2018-06-13 15:50:00,113.7,113.76,113.68,113.7,12400.0,102.8051,102.8594,102.787,102.8051,12400.0
2018-06-13 15:55:00,113.71,113.76,113.59,113.64,40466.0,102.8141,102.8594,102.7056,102.7508,40466.0
2018-06-14 09:30:00,113.33,113.84,113.33,113.74,8990.0,102.9384,103.4016,102.9384,103.3108,8990.0
2018-06-14 09:35:00,113.64,114.39,113.64,114.39,7528.0,103.2199,103.9012,103.2199,103.9012,7528.0
2018-06-14 09:40:00,114.39,114.45,114.05,114.16,2740.0,103.9012,103.9557,103.5924,103.6923,2740.0
2018-06-14 09:45:00,114.21,114.29,113.93,113.94,3136.0,103.7377,103.8103,103.4834,103.4924,3136.0
2018-06-14 09:50:00,113.93,114.03,113.83,113.89,2041.0,103.4834,103.5742,103.3925,103.447,2041.0
2018-06-14 09:55:00,113.85,113.85,113.68,113.77,4355.0,103.4107,103.4107,103.2563,103.338,4355.0
2018-06-14 10:00:00,113.82,114.14,113.82,114.08,3250.0,103.3834,103.6741,103.3834,103.6196,3250.0
2018-06-14 10:05:00,114.07,114.17,114.06,114.17,4189.0,103.6105,103.7014,103.6014,103.7014,4189.0
2018-06-14 10:10:00,114.18,114.32,114.16,114.17,2500.0,103.7104,103.8376,103.6923,103.7014,2500.0
2018-06-14 10:15:00,114.17,114.2,114.12,114.16,1100.0,103.7014,103.7286,103.6559,103.6923,1100.0
2018-06-14 10:20:00,114.14,114.21,114.13,114.21,1924.0,103.6741,103.7377,103.665,103.7377,1924.0
2018-06-14 10:25:00,114.21,114.26,114.11,114.11,2262.0,103.7377,103.7831,103.6469,103.6469,2262.0
2018-06-14 10:30:00,114.13,114.14,113.86,113.86,2560.0,103.665,103.6741,103.4198,103.4198,2560.0
2018-06-14 10:35:00,113.8,113.88,113.75,113.87,4378.0,103.3653,103.4379,103.3199,103.4289,4378.0
2018-06-14 10:40:00,113.81,113.92,113.81,113.9,2430.0,103.3744,103.4743,103.3744,103.4561,2430.0
2018-06-14 10:45:00,113.92,113.92,113.83,113.83,1900.0,103.4743,103.4743,103.3925,103.3925,1900.0
2018-06-14 10:50:00,113.82,113.9,113.78,113.78,2926.0,103.3834,103.4561,103.3471,103.3471,2926.0
2018-06-14 10:55:00,113.76,113.83,113.7,113.73,5862.0,103.3289,103.3925,103.2744,103.3017,5862.0
2018-06-14 11:00:00,113.72,113.81,113.68,113.81,3564.0,103.2926,103.3744,103.2563,103.3744,3564.0
2018-06-14 11:05:00,113.88,113.89,113.8,113.82,1413.0,103.4379,103.447,103.3653,103.3834,1413.0
2018-06-14 11:10:00,113.86,113.96,113.86,113.93,29611.0,103.4198,103.5106,103.4198,103.4834,29611.0
2018-06-14 11:15:00,113.94,113.96,113.88,113.89,6691.0,103.4924,103.5106,103.4379,103.447,6691.0
2018-06-14 11:20:00,113.91,113.96,113.79,113.94,5000.0,103.4652,103.5106,103.3562,103.4924,5000.0
2018-06-14 11:25:00,113.95,114.05,113.91,114.05,2400.0,103.5015,103.5924,103.4652,103.5924,2400.0
2018-06-14 11:30:00,114.09,114.3,114.06,114.28,55396.0,103.6287,103.8194,103.6014,103.8013,55396.0
2018-06-14 11:35:00,114.27,114.27,114.08,114.17,11776.0,103.7922,103.7922,103.6196,103.7014,11776.0
2018-06-14 11:40:00,114.2,114.2,114.03,114.05,5274.0,103.7286,103.7286,103.5742,103.5924,5274.0
2018-06-14 11:45:00,114.07,114.09,114.02,114.05,4572.0,103.6105,103.6287,103.5651,103.5924,4572.0
2018-06-14 11:50:00,114.07,114.07,114.01,114.04,1900.0,103.6105,103.6105,103.556,103.5833,1900.0
2018-06-14 11:55:00,114.07,114.08,114.05,114.08,3314.0,103.6105,103.6196,103.5924,103.6196,3314.0
2018-06-14 12:00:00,114.05,114.07,113.89,113.91,6919.0,103.5924,103.6105,103.447,103.4652,6919.0
2018-06-14 12:05:00,113.86,113.96,113.86,113.91,2850.0,103.4198,103.5106,103.4198,103.4652,2850.0
2018-06-14 12:10:00,113.93,113.95,113.91,113.93,600.0,103.4834,103.5015,103.4652,103.4834,600.0
2018-06-14 12:15:00,113.94,113.94,113.85,113.85,1500.0,103.4924,103.4924,103.4107,103.4107,1500.0
2018-06-14 12:20:00,113.84,113.86,113.78,113.78,1075.0,103.4016,103.4198,103.3471,103.3471,1075.0
2018-06-14 12:25:00,113.78,113.82,113.76,113.76,3137.0,103.3471,103.3834,103.3289,103.3289,3137.0
2018-06-14 12:30:00,113.79,113.8,113.74,113.74,1910.0,103.3562,103.3653,103.3108,103.3108,1910.0
2018-06-14 12:35:00,113.73,113.73,113.62,113.67,3015.0,103.3017,103.3017,103.2018,103.2472,3015.0
2018-06-14 12:40:00,113.66,113.67,113.56,113.56,2428.0,103.2381,103.2472,103.1473,103.1473,2428.0
2018-06-14 12:45:00,113.57,113.65,113.57,113.64,5600.0,103.1564,103.229,103.1564,103.2199,5600.0
2018-06-14 12:50:00,113.64,113.7,113.6,113.7,4060.0,103.2199,103.2744,103.1836,103.2744,4060.0
2018-06-14 12:55:00,113.69,113.71,113.63,113.64,4315.0,103.2654,103.2835,103.2109,103.2199,4315.0
2018-06-14 13:00:00,113.62,113.65,113.58,113.59,3327.0,103.2018,103.229,103.1655,103.1745,3327.0
2018-06-14 13:05:00,113.59,113.64,113.59,113.64,1100.0,103.1745,103.2199,103.1745,103.2199,1100.0
2018-06-14 13:10:00,113.6,113.6,113.57,113.57,1049.0,103.1836,103.1836,103.1564,103.1564,1049.0
2018-06-14 13:15:00,113.58,113.59,113.53,113.57,1600.0,103.1655,103.1745,103.12,103.1564,1600.0
2018-06-14 13:20:00,113.61,113.65,113.61,113.65,1700.0,103.1927,103.229,103.1927,103.229,1700.0
2018-06-14 13:25:00,113.65,113.79,113.65,113.76,2594.0,103.229,103.3562,103.229,103.3289,2594.0
2018-06-14 13:30:00,113.78,113.87,113.77,113.87,3239.0,103.3471,103.4289,103.338,103.4289,3239.0
2018-06-14 13:35:00,113.93,113.94,113.84,113.85,2684.0,103.4834,103.4924,103.4016,103.4107,2684.0
2018-06-14 13:40:00,113.83,113.9,113.75,113.85,18873.0,103.3925,103.4561,103.3199,103.4107,18873.0
2018-06-14 13:45:00,113.83,113.83,113.72,113.76,1475.0,103.3925,103.3925,103.2926,103.3289,1475.0
2018-06-14 13:50:00,113.77,113.79,113.76,113.79,1794.0,103.338,103.3562,103.3289,103.3562,1794.0
2018-06-14 13:55:00,113.79,113.8,113.69,113.74,1859.0,103.3562,103.3653,103.2654,103.3108,1859.0
2018-06-14 14:00:00,113.73,113.73,113.73,113.73,100.0,103.3017,103.3017,103.3017,103.3017,100.0
2018-06-14 14:05:00,113.71,113.72,113.7,113.71,1835.0,103.2835,103.2926,103.2744,103.2835,1835.0
2018-06-14 14:10:00,113.71,113.8,113.71,113.8,2478.0,103.2835,103.3653,103.2835,103.3653,2478.0
2018-06-14 14:15:00,113.78,113.79,113.68,113.79,2805.0,103.3471,103.3562,103.2563,103.3562,2805.0
2018-06-14 14:20:00,113.75,113.84,113.75,113.8,1506.0,103.3199,103.4016,103.3199,103.3653,1506.0
2018-06-14 14:25:00,113.79,113.79,113.7,113.75,2000.0,103.3562,103.3562,103.2744,103.3199,2000.0
2018-06-14 14:30:00,113.77,113.78,113.76,113.76,900.0,103.338,103.3471,103.3289,103.3289,900.0
2018-06-14 14:35:00,113.77,113.77,113.72,113.72,2000.0,103.338,103.338,103.2926,103.2926,2000.0
2018-06-14 14:40:00,113.73,113.75,113.72,113.72,1837.0,103.3017,103.3199,103.2926,103.2926,1837.0
2018-06-14 14:45:00,113.71,113.82,113.71,113.8,3847.0,103.2835,103.3834,103.2835,103.3653,3847.0
2018-06-14 14:50:00,113.77,113.78,113.7,113.71,1200.0,103.338,103.3471,103.2744,103.2835,1200.0
2018-06-14 14:55:00,113.69,113.72,113.6,113.64,5329.0,103.2654,103.2926,103.1836,103.2199,5329.0
2018-06-14 15:00:00,113.67,113.68,113.64,113.68,2071.0,103.2472,103.2563,103.2199,103.2563,2071.0
2018-06-14 15:05:00,113.66,113.69,113.65,113.69,2690.0,103.2381,103.2654,103.229,103.2654,2690.0
2018-06-14 15:10:00,113.69,113.71,113.68,113.69,2859.0,103.2654,103.2835,103.2563,103.2654,2859.0
2018-06-14 15:15:00,113.69,113.69,113.61,113.61,6672.0,103.2654,103.2654,103.1927,103.1927,6672.0
2018-06-14 15:20:00,113.63,113.71,113.63,113.71,3800.0,103.2109,103.2835,103.2109,103.2835,3800.0
2018-06-14 15:25:00,113.75,113.81,113.73,113.8,3821.0,103.3199,103.3744,103.3017,103.3653,3821.0
2018-06-14 15:30:00,113.81,113.87,113.81,113.87,5579.0,103.3744,103.4289,103.3744,103.4289,5579.0
2018-06-14 15:35:00,113.87,113.89,113.85,113.89,5009.0,103.4289,103.447,103.4107,103.447,5009.0
2018-06-14 15:40:00,113.92,113.99,113.92,113.99,6402.0,103.4743,103.5379,103.4743,103.5379,6402.0
2018-06-14 15:45:00,114.01,114.02,113.91,113.99,16165.0,103.556,103.5651,103.4652,103.5379,16165.0
2018-06-14 15:50:00,113.98,114.01,113.88,113.97,20072.0,103.5288,103.556,103.4379,103.5197,20072.0
2018-06-14 15:55:00,113.96,113.99,113.81,113.9,64716.0,103.5106,103.5379,103.3744,103.4561,64716.0
2018-06-15 09:30:00,113.68,113.75,113.27,113.44,122792.0,103.2563,103.3199,102.8839,103.0383,122792.0
2018-06-15 09:35:00,113.44,113.47,113.07,113.18,2903.0,103.0383,103.0655,102.7022,102.8021,2903.0
2018-06-15 09:40:00,113.09,113.11,112.85,113.11,2115.0,102.7204,102.7385,102.5024,102.7385,2115.0
2018-06-15 09:45:00,113.03,113.1,112.82,113.02,5102.0,102.6659,102.7295,102.4751,102.6568,5102.0
2018-06-15 09:50:00,113.03,113.28,113.01,113.2,32825.0,102.6659,102.893,102.6477,102.8203,32825.0
2018-06-15 09:55:00,113.21,113.24,113.16,113.16,3240.0,102.8294,102.8566,102.784,102.784,3240.0
2018-06-15 10:00:00,113.18,113.46,113.13,113.46,5300.0,102.8021,103.0565,102.7567,103.0565,5300.0
2018-06-15 10:05:00,113.52,113.65,113.5,113.65,1780.0,103.111,103.229,103.0928,103.229,1780.0
2018-06-15 10:10:00,113.57,113.69,113.54,113.69,2200.0,103.1564,103.2654,103.1291,103.2654,2200.0
2018-06-15 10:15:00,113.69,113.76,113.63,113.76,4155.0,103.2654,103.3289,103.2109,103.3289,4155.0
2018-06-15 10:20:00,113.72,113.78,113.72,113.74,1947.0,103.2926,103.3471,103.2926,103.3108,1947.0
2018-06-15 10:25:00,113.73,113.76,113.61,113.61,5767.0,103.3017,103.3289,103.1927,103.1927,5767.0
2018-06-15 10:30:00,113.58,113.67,113.56,113.65,13293.0,103.1655,103.2472,103.1473,103.229,13293.0
2018-06-15 10:35:00,113.65,113.67,113.53,113.57,7789.0,103.229,103.2472,103.12,103.1564,7789.0
2018-06-15 10:40:00,113.58,113.72,113.58,113.72,1200.0,103.1655,103.2926,103.1655,103.2926,1200.0
2018-06-15 10:45:00,113.71,113.9,113.71,113.9,2933.0,103.2835,103.4561,103.2835,103.4561,2933.0
2018-06-15 10:50:00,113.94,113.95,113.84,113.9,4822.0,103.4924,103.5015,103.4016,103.4561,4822.0
2018-06-15 10:55:00,113.92,114.0,113.9,113.98,3122.0,103.4743,103.5469,103.4561,103.5288,3122.0
2018-06-15 11:00:00,113.96,114.18,113.96,114.14,9837.0,103.5106,103.7104,103.5106,103.6741,9837.0
2018-06-15 11:05:00,114.14,114.19,114.11,114.18,2189.0,103.6741,103.7195,103.6469,103.7104,2189.0
2018-06-15 11:10:00,114.19,114.21,114.13,114.18,3500.0,103.7195,103.7377,103.665,103.7104,3500.0
2018-06-15 11:15:00,114.2,114.21,114.15,114.21,3042.0,103.7286,103.7377,103.6832,103.7377,3042.0
2018-06-15 11:20:00,114.24,114.3,114.2,114.26,3721.0,103.7649,103.8194,103.7286,103.7831,3721.0
2018-06-15 11:25:00,114.27,114.27,114.11,114.11,4822.0,103.7922,103.7922,103.6469,103.6469,4822.0
2018-06-15 11:30:00,114.08,114.12,113.88,113.89,12045.0,103.6196,103.6559,103.4379,103.447,12045.0
2018-06-15 11:35:00,113.87,113.88,113.84,113.84,924.0,103.4289,103.4379,103.4016,103.4016,924.0
2018-06-15 11:40:00,113.87,113.92,113.86,113.89,2298.0,103.4289,103.4743,103.4198,103.447,2298.0
2018-06-15 11:45:00,113.91,114.07,113.9,114.07,5637.0,103.4652,103.6105,103.4561,103.6105,5637.0
2018-06-15 11:50:00,114.02,114.12,113.96,114.11,3540.0,103.5651,103.6559,103.5106,103.6469,3540.0
2018-06-15 11:55:00,114.09,114.29,114.07,114.29,3199.0,103.6287,103.8103,103.6105,103.8103,3199.0
2018-06-15 12:00:00,114.29,114.29,114.15,114.21,2722.0,103.8103,103.8103,103.6832,103.7377,2722.0
2018-06-15 12:05:00,114.21,114.25,114.16,114.25,4375.0,103.7377,103.774,103.6923,103.774,4375.0
2018-06-15 12:10:00,114.19,114.19,114.14,114.14,1270.0,103.7195,103.7195,103.6741,103.6741,1270.0
2018-06-15 12:15:00,114.14,114.14,114.08,114.12,2326.0,103.6741,103.6741,103.6196,103.6559,2326.0
2018-06-15 12:20:00,114.1,114.14,114.1,114.1,1484.0,103.6378,103.6741,103.6378,103.6378,1484.0
2018-06-15 12:25:00,114.08,114.08,114.0,114.07,2720.0,103.6196,103.6196,103.5469,103.6105,2720.0
2018-06-15 12:30:00,114.03,114.06,113.98,114.05,7319.0,103.5742,103.6014,103.5288,103.5924,7319.0
2018-06-15 12:35:00,114.03,114.18,114.01,114.06,11820.0,103.5742,103.7104,103.556,103.6014,11820.0
2018-06-15 12:40:00,114.1,114.15,114.09,114.11,3117.0,103.6378,103.6832,103.6287,103.6469,3117.0
2018-06-15 12:45:00,114.11,114.12,114.09,114.12,3324.0,103.6469,103.6559,103.6287,103.6559,3324.0
2018-06-15 12:50:00,114.08,114.09,114.06,114.06,700.0,103.6196,103.6287,103.6014,103.6014,700.0
2018-06-15 12:55:00,114.06,114.13,114.03,114.1,3999.0,103.6014,103.665,103.5742,103.6378,3999.0
2018-06-15 13:00:00,114.09,114.17,114.02,114.17,6998.0,103.6287,103.7014,103.5651,103.7014,6998.0
2018-06-15 13:05:00,114.16,114.25,114.15,114.25,4150.0,103.6923,103.774,103.6832,103.774,4150.0
2018-06-15 13:10:00,114.23,114.26,114.18,114.23,3742.0,103.7558,103.7831,103.7104,103.7558,3742.0
2018-06-15 13:15:00,114.24,114.25,114.21,114.24,2823.0,103.7649,103.774,103.7377,103.7649,2823.0
2018-06-15 13:20:00,114.21,114.24,114.2,114.21,3639.0,103.7377,103.7649,103.7286,103.7377,3639.0
2018-06-15 13:25:00,114.22,114.23,114.17,114.2,6424.0,103.7468,103.7558,103.7014,103.7286,6424.0
2018-06-15 13:30:00,114.21,114.23,114.14,114.23,13894.0,103.7377,103.7558,103.6741,103.7558,13894.0
2018-06-15 13:35:00,114.23,114.25,114.18,114.18,7440.0,103.7558,103.774,103.7104,103.7104,7440.0
2018-06-15 13:40:00,114.2,114.22,114.15,114.22,5167.0,103.7286,103.7468,103.6832,103.7468,5167.0
2018-06-15 13:45:00,114.22,114.22,114.13,114.13,8100.0,103.7468,103.7468,103.665,103.665,8100.0
2018-06-15 13:50:00,114.15,114.15,114.08,114.11,4725.0,103.6832,103.6832,103.6196,103.6469,4725.0
2018-06-15 13:55:00,114.11,114.11,114.02,114.07,3714.0,103.6469,103.6469,103.5651,103.6105,3714.0
2018-06-15 14:00:00,114.05,114.1,114.05,114.08,1100.0,103.5924,103.6378,103.5924,103.6196,1100.0
2018-06-15 14:05:00,114.05,114.18,114.05,114.18,3522.0,103.5924,103.7104,103.5924,103.7104,3522.0
2018-06-15 14:10:00,114.17,114.19,114.14,114.19,4184.0,103.7014,103.7195,103.6741,103.7195,4184.0
2018-06-15 14:15:00,114.18,114.2,114.14,114.17,3200.0,103.7104,103.7286,103.6741,103.7014,3200.0
2018-06-15 14:20:00,114.17,114.25,114.17,114.22,12493.0,103.7014,103.774,103.7014,103.7468,12493.0
2018-06-15 14:25:00,114.21,114.25,114.19,114.25,4610.0,103.7377,103.774,103.7195,103.774,4610.0
2018-06-15 14:30:00,114.25,114.28,114.23,114.27,15983.0,103.774,103.8013,103.7558,103.7922,15983.0
2018-06-15 14:35:00,114.26,114.28,114.25,114.28,11865.0,103.7831,103.8013,103.774,103.8013,11865.0
2018-06-15 14:40:00,114.28,114.31,114.26,114.3,12406.0,103.8013,103.8285,103.7831,103.8194,12406.0
2018-06-15 14:45:00,114.3,114.31,114.25,114.25,7422.0,103.8194,103.8285,103.774,103.774,7422.0
2018-06-15 14:50:00,114.26,114.3,114.26,114.29,3844.0,103.7831,103.8194,103.7831,103.8103,3844.0
2018-06-15 14:55:00,114.3,114.3,114.23,114.28,6438.0,103.8194,103.8194,103.7558,103.8013,6438.0
2018-06-15 15:00:00,114.27,114.28,114.25,114.27,1954.0,103.7922,103.8013,103.774,103.7922,1954.0
2018-06-15 15:05:00,114.24,114.26,114.2,114.25,16546.0,103.7649,103.7831,103.7286,103.774,16546.0
2018-06-15 15:10:00,114.25,114.26,114.2,114.2,5222.0,103.774,103.7831,103.7286,103.7286,5222.0
2018-06-15 15:15:00,114.21,114.23,114.19,114.21,21029.0,103.7377,103.7558,103.7195,103.7377,21029.0
2018-06-15 15:20:00,114.22,114.25,114.21,114.25,7228.0,103.7468,103.774,103.7377,103.774,7228.0
2018-06-15 15:25:00,114.24,114.3,114.23,114.28,22179.0,103.7649,103.8194,103.7558,103.8013,22179.0
2018-06-15 15:30:00,114.29,114.31,114.26,114.28,14486.0,103.8103,103.8285,103.7831,103.8013,14486.0
2018-06-15 15:35:00,114.3,114.49,114.29,114.44,18894.0,103.8194,103.992,103.8103,103.9466,18894.0
2018-06-15 15:40:00,114.44,114.46,114.42,114.45,32007.0,103.9466,103.9648,103.9284,103.9557,32007.0
2018-06-15 15:45:00,114.45,114.53,114.44,114.49,82181.0,103.9557,104.0283,103.9466,103.992,82181.0
2018-06-15 15:50:00,114.49,114.5,114.46,114.48,55649.0,103.992,104.0011,103.9648,103.9829,55649.0
2018-06-15 15:55:00,114.48,114.7,114.47,114.52,179832.0,103.9829,104.1828,103.9738,104.0193,179832.0
2018-06-18 09:30:00,113.61,113.98,113.59,113.63,10413.0,103.1927,103.5288,103.1745,103.2109,10413.0
2018-06-18 09:35:00,113.79,113.79,113.59,113.66,5600.0,103.3562,103.3562,103.1745,103.2381,5600.0
2018-06-18 09:40:00,113.66,113.78,113.61,113.77,3276.0,103.2381,103.3471,103.1927,103.338,3276.0
2018-06-18 09:45:00,113.72,113.96,113.71,113.91,3800.0,103.2926,103.5106,103.2835,103.4652,3800.0
2018-06-18 09:50:00,113.91,114.12,113.91,114.12,1600.0,103.4652,103.6559,103.4652,103.6559,1600.0
2018-06-18 09:55:00,114.03,114.03,113.9,113.9,5224.0,103.5742,103.5742,103.4561,103.4561,5224.0
2018-06-18 10:00:00,113.88,113.88,113.76,113.76,2799.0,103.4379,103.4379,103.3289,103.3289,2799.0
2018-06-18 10:05:00,113.82,113.9,113.82,113.87,5234.0,103.3834,103.4561,103.3834,103.4289,5234.0
2018-06-18 10:10:00,113.82,113.91,113.78,113.82,7236.0,103.3834,103.4652,103.3471,103.3834,7236.0
2018-06-18 10:15:00,113.81,113.87,113.64,113.64,2799.0,103.3744,103.4289,103.2199,103.2199,2799.0
2018-06-18 10:20:00,113.64,113.74,113.64,113.7,2095.0,103.2199,103.3108,103.2199,103.2744,2095.0
2018-06-18 10:25:00,113.73,113.9,113.72,113.78,3694.0,103.3017,103.4561,103.2926,103.3471,3694.0
2018-06-18 10:30:00,113.76,113.88,113.73,113.74,6127.0,103.3289,103.4379,103.3017,103.3108,6127.0
2018-06-18 10:35:00,113.75,113.86,113.75,113.86,1390.0,103.3199,103.4198,103.3199,103.4198,1390.0
2018-06-18 10:40:00,113.96,113.96,113.91,113.92,1058.0,103.5106,103.5106,103.4652,103.4743,1058.0
2018-06-18 10:45:00,113.94,114.16,113.94,114.1,3266.0,103.4924,103.6923,103.4924,103.6378,3266.0
2018-06-18 10:50:00,114.1,114.12,114.04,114.06,2355.0,103.6378,103.6559,103.5833,103.6014,2355.0
2018-06-18 10:55:00,114.09,114.16,114.07,114.16,1100.0,103.6287,103.6923,103.6105,103.6923,1100.0
2018-06-18 11:00:00,114.12,114.16,114.08,114.08,1100.0,103.6559,103.6923,103.6196,103.6196,1100.0
2018-06-18 11:05:00,114.15,114.23,114.15,114.22,1947.0,103.6832,103.7558,103.6832,103.7468,1947.0
2018-06-18 11:10:00,114.24,114.29,114.21,114.24,2274.0,103.7649,103.8103,103.7377,103.7649,2274.0
2018-06-18 11:15:00,114.2,114.2,114.11,114.15,2800.0,103.7286,103.7286,103.6469,103.6832,2800.0
2018-06-18 11:20:00,114.17,114.29,114.14,114.29,6600.0,103.7014,103.8103,103.6741,103.8103,6600.0
2018-06-18 11:25:00,114.27,114.3,114.2,114.25,7543.0,103.7922,103.8194,103.7286,103.774,7543.0
2018-06-18 11:30:00,114.25,114.3,114.2,114.2,3670.0,103.774,103.8194,103.7286,103.7286,3670.0
2018-06-18 11:35:00,114.21,114.45,114.2,114.38,5832.0,103.7377,103.9557,103.7286,103.8921,5832.0
2018-06-18 11:40:00,114.38,114.38,114.23,114.26,4130.0,103.8921,103.8921,103.7558,103.7831,4130.0
2018-06-18 11:45:00,114.26,114.3,114.24,114.27,3808.0,103.7831,103.8194,103.7649,103.7922,3808.0
2018-06-18 11:50:00,114.29,114.3,114.26,114.3,500.0,103.8103,103.8194,103.7831,103.8194,500.0
2018-06-18 11:55:00,114.3,114.35,114.21,114.22,4419.0,103.8194,103.8648,103.7377,103.7468,4419.0
2018-06-18 12:00:00,114.25,114.34,114.24,114.33,5997.0,103.774,103.8558,103.7649,103.8467,5997.0
2018-06-18 12:05:00,114.35,114.35,114.27,114.3,4500.0,103.8648,103.8648,103.7922,103.8194,4500.0
2018-06-18 12:10:00,114.28,114.37,114.23,114.37,4848.0,103.8013,103.883,103.7558,103.883,4848.0
2018-06-18 12:15:00,114.32,114.35,114.31,114.32,1145.0,103.8376,103.8648,103.8285,103.8376,1145.0
2018-06-18 12:20:00,114.29,114.32,114.26,114.26,1100.0,103.8103,103.8376,103.7831,103.7831,1100.0
2018-06-18 12:25:00,114.23,114.3,114.23,114.3,900.0,103.7558,103.8194,103.7558,103.8194,900.0
2018-06-18 12:30:00,114.26,114.32,114.23,114.32,6405.0,103.7831,103.8376,103.7558,103.8376,6405.0
2018-06-18 12:35:00,114.33,114.36,114.29,114.3,2190.0,103.8467,103.8739,103.8103,103.8194,2190.0
2018-06-18 12:40:00,114.31,114.32,114.28,114.31,1816.0,103.8285,103.8376,103.8013,103.8285,1816.0
2018-06-18 12:45:00,114.36,114.37,114.31,114.32,1200.0,103.8739,103.883,103.8285,103.8376,1200.0
2018-06-18 12:50:00,114.3,114.39,114.3,114.38,5759.0,103.8194,103.9012,103.8194,103.8921,5759.0
2018-06-18 12:55:00,114.37,114.45,114.37,114.42,1300.0,103.883,103.9557,103.883,103.9284,1300.0
2018-06-18 13:00:00,114.42,114.47,114.42,114.47,572.0,103.9284,103.9738,103.9284,103.9738,572.0
2018-06-18 13:05:00,114.48,114.5,114.45,114.47,2891.0,103.9829,104.0011,103.9557,103.9738,2891.0
2018-06-18 13:10:00,114.47,114.5,114.46,114.5,900.0,103.9738,104.0011,103.9648,104.0011,900.0
2018-06-18 13:15:00,114.47,114.5,114.41,114.41,1850.0,103.9738,104.0011,103.9193,103.9193,1850.0
2018-06-18 13:20:00,114.48,114.51,114.45,114.47,4308.0,103.9829,104.0102,103.9557,103.9738,4308.0
2018-06-18 13:25:00,114.48,114.55,114.48,114.5,1917.0,103.9829,104.0465,103.9829,104.0011,1917.0
2018-06-18 13:30:00,114.54,114.58,114.5,114.57,2187.0,104.0374,104.0738,104.0011,104.0647,2187.0
2018-06-18 13:35:00,114.55,114.58,114.53,114.54,1454.0,104.0465,104.0738,104.0283,104.0374,1454.0
2018-06-18 13:40:00,114.56,114.56,114.51,114.53,1770.0,104.0556,104.0556,104.0102,104.0283,1770.0
2018-06-18 13:45:00,114.52,114.79,114.52,114.7,19405.0,104.0193,104.2645,104.0193,104.1828,19405.0
2018-06-18 13:50:00,114.68,114.81,114.68,114.8,7765.0,104.1646,104.2827,104.1646,104.2736,7765.0
2018-06-18 13:55:00,114.81,114.96,114.79,114.96,6420.0,104.2827,104.4189,104.2645,104.4189,6420.0
2018-06-18 14:00:00,114.95,115.1,114.93,114.99,26131.0,104.4098,104.5461,104.3917,104.4462,26131.0
2018-06-18 14:05:00,114.98,114.99,114.9,114.99,2970.0,104.4371,104.4462,104.3644,104.4462,2970.0
2018-06-18 14:10:00,115.0,115.0,114.95,114.95,1900.0,104.4552,104.4552,104.4098,104.4098,1900.0
2018-06-18 14:15:00,114.96,115.1,114.96,115.1,3036.0,104.4189,104.5461,104.4189,104.5461,3036.0
2018-06-18 14:20:00,115.1,115.11,115.04,115.08,1795.0,104.5461,104.5552,104.4916,104.5279,1795.0
2018-06-18 14:25:00,115.08,115.17,115.07,115.13,6202.0,104.5279,104.6097,104.5188,104.5733,6202.0
2018-06-18 14:30:00,115.16,115.19,115.13,115.18,6300.0,104.6006,104.6278,104.5733,104.6187,6300.0
2018-06-18 14:35:00,115.17,115.17,115.12,115.12,5943.0,104.6097,104.6097,104.5642,104.5642,5943.0
2018-06-18 14:40:00,115.16,115.17,115.12,115.13,3502.0,104.6006,104.6097,104.5642,104.5733,3502.0
2018-06-18 14:45:00,115.14,115.16,115.09,115.16,3984.0,104.5824,104.6006,104.537,104.6006,3984.0
2018-06-18 14:50:00,115.13,115.13,115.03,115.04,4671.0,104.5733,104.5733,104.4825,104.4916,4671.0
2018-06-18 14:55:00,115.05,115.08,114.99,115.04,3890.0,104.5007,104.5279,104.4462,104.4916,3890.0
2018-06-18 15:00:00,115.01,115.07,114.98,115.05,4932.0,104.4643,104.5188,104.4371,104.5007,4932.0
2018-06-18 15:05:00,115.06,115.12,115.04,115.11,5175.0,104.5097,104.5642,104.4916,104.5552,5175.0
2018-06-18 15:10:00,115.12,115.3,115.11,115.24,17732.0,104.5642,104.7277,104.5552,104.6732,17732.0
2018-06-18 15:15:00,115.26,115.26,115.16,115.23,13054.0,104.6914,104.6914,104.6006,104.6642,13054.0
2018-06-18 15:20:00,115.24,115.32,115.21,115.32,7416.0,104.6732,104.7459,104.646,104.7459,7416.0
2018-06-18 15:25:00,115.32,115.37,115.31,115.32,7960.0,104.7459,104.7913,104.7368,104.7459,7960.0
2018-06-18 15:30:00,115.33,115.38,115.31,115.33,11005.0,104.755,104.8004,104.7368,104.755,11005.0
2018-06-18 15:35:00,115.33,115.36,115.27,115.31,9917.0,104.755,104.7822,104.7005,104.7368,9917.0
2018-06-18 15:40:00,115.32,115.32,115.19,115.26,11100.0,104.7459,104.7459,104.6278,104.6914,11100.0
2018-06-18 15:45:00,115.26,115.49,115.26,115.45,27070.0,104.6914,104.9003,104.6914,104.864,27070.0
2018-06-18 15:50:00,115.45,115.55,115.43,115.53,34831.0,104.864,104.9548,104.8458,104.9366,34831.0
2018-06-18 15:55:00,115.52,115.58,115.49,115.5,79412.0,104.9276,104.9821,104.9003,104.9094,79412.0
2018-06-19 09:30:00,114.55,115.66,114.52,115.3,25101.0,104.0465,105.0547,104.0193,104.7277,25101.0
2018-06-19 09:35:00,115.3,115.67,115.3,115.63,15507.0,104.7277,105.0638,104.7277,105.0275,15507.0
2018-06-19 09:40:00,115.56,115.77,115.55,115.77,9140.0,104.9639,105.1546,104.9548,105.1546,9140.0
2018-06-19 09:45:00,115.75,115.82,115.65,115.69,8172.0,105.1365,105.2001,105.0456,105.082,8172.0
2018-06-19 09:50:00,115.7,115.78,115.63,115.65,25264.0,105.0911,105.1637,105.0275,105.0456,25264.0
2018-06-19 09:55:00,115.63,115.64,115.45,115.46,2512.0,105.0275,105.0366,104.864,104.8731,2512.0
2018-06-19 10:00:00,115.4,115.4,115.02,115.02,13523.0,104.8186,104.8186,104.4734,104.4734,13523.0
2018-06-19 10:05:00,115.02,115.17,114.86,114.86,6232.0,104.4734,104.6097,104.3281,104.3281,6232.0
2018-06-19 10:10:00,114.83,114.99,114.7,114.71,3442.0,104.3008,104.4462,104.1828,104.1918,3442.0
2018-06-19 10:15:00,114.73,114.83,114.69,114.77,6073.0,104.21,104.3008,104.1737,104.2463,6073.0
2018-06-19 10:20:00,114.72,114.72,114.59,114.64,4400.0,104.2009,104.2009,104.0828,104.1283,4400.0
2018-06-19 10:25:00,114.59,114.66,114.49,114.49,5529.0,104.0828,104.1464,103.992,103.992,5529.0
2018-06-19 10:30:00,114.47,114.53,114.37,114.46,6132.0,103.9738,104.0283,103.883,103.9648,6132.0
2018-06-19 10:35:00,114.48,114.55,114.48,114.51,2200.0,103.9829,104.0465,103.9829,104.0102,2200.0
2018-06-19 10:40:00,114.47,114.54,114.36,114.54,5116.0,103.9738,104.0374,103.8739,104.0374,5116.0
2018-06-19 10:45:00,114.57,114.87,114.55,114.82,4142.0,104.0647,104.3372,104.0465,104.2918,4142.0
2018-06-19 10:50:00,114.79,114.84,114.74,114.78,13500.0,104.2645,104.3099,104.2191,104.2554,13500.0
2018-06-19 10:55:00,114.79,114.96,114.79,114.83,3588.0,104.2645,104.4189,104.2645,104.3008,3588.0
2018-06-19 11:00:00,114.86,114.88,114.79,114.83,7200.0,104.3281,104.3462,104.2645,104.3008,7200.0
2018-06-19 11:05:00,114.83,114.89,114.8,114.89,5412.0,104.3008,104.3553,104.2736,104.3553,5412.0
2018-06-19 11:10:00,114.91,114.93,114.84,114.88,4800.0,104.3735,104.3917,104.3099,104.3462,4800.0
2018-06-19 11:15:00,114.93,115.15,114.88,115.11,11263.0,104.3917,104.5915,104.3462,104.5552,11263.0
2018-06-19 11:20:00,115.12,115.21,115.11,115.17,18944.0,104.5642,104.646,104.5552,104.6097,18944.0
2018-06-19 11:25:00,115.21,115.21,115.12,115.12,2907.0,104.646,104.646,104.5642,104.5642,2907.0
2018-06-19 11:30:00,115.16,115.23,115.06,115.06,4896.0,104.6006,104.6642,104.5097,104.5097,4896.0
2018-06-19 11:35:00,115.02,115.07,115.02,115.06,1300.0,104.4734,104.5188,104.4734,104.5097,1300.0
2018-06-19 11:40:00,115.06,115.15,115.06,115.15,2664.0,104.5097,104.5915,104.5097,104.5915,2664.0
2018-06-19 11:45:00,115.15,115.29,115.15,115.27,5747.0,104.5915,104.7187,104.5915,104.7005,5747.0
2018-06-19 11:50:00,115.25,115.32,115.25,115.32,5192.0,104.6823,104.7459,104.6823,104.7459,5192.0
2018-06-19 11:55:00,115.3,115.43,115.3,115.38,5120.0,104.7277,104.8458,104.7277,104.8004,5120.0
2018-06-19 12:00:00,115.35,115.35,115.19,115.19,3339.0,104.7732,104.7732,104.6278,104.6278,3339.0
2018-06-19 12:05:00,115.2,115.29,115.2,115.29,2917.0,104.6369,104.7187,104.6369,104.7187,2917.0
2018-06-19 12:10:00,115.27,115.27,115.17,115.19,3200.0,104.7005,104.7005,104.6097,104.6278,3200.0
2018-06-19 12:15:00,115.18,115.25,115.13,115.15,9196.0,104.6187,104.6823,104.5733,104.5915,9196.0
2018-06-19 12:20:00,115.14,115.14,115.08,115.12,5971.0,104.5824,104.5824,104.5279,104.5642,5971.0
2018-06-19 12:25:00,115.13,115.18,115.13,115.16,3103.0,104.5733,104.6187,104.5733,104.6006,3103.0
2018-06-19 12:30:00,115.12,115.12,115.06,115.09,6639.0,104.5642,104.5642,104.5097,104.537,6639.0
2018-06-19 12:35:00,115.09,115.09,114.99,115.04,3200.0,104.537,104.537,104.4462,104.4916,3200.0
2018-06-19 12:40:00,115.0,115.03,114.96,115.03,3198.0,104.4552,104.4825,104.4189,104.4825,3198.0
2018-06-19 12:45:00,115.0,115.09,115.0,115.08,4079.0,104.4552,104.537,104.4552,104.5279,4079.0
2018-06-19 12:50:00,115.08,115.31,115.08,115.31,8947.0,104.5279,104.7368,104.5279,104.7368,8947.0
2018-06-19 12:55:00,115.26,115.34,115.25,115.34,2800.0,104.6914,104.7641,104.6823,104.7641,2800.0
2018-06-19 13:00:00,115.37,115.46,115.37,115.46,6332.0,104.7913,104.8731,104.7913,104.8731,6332.0
2018-06-19 13:05:00,115.45,115.51,115.45,115.5,6722.0,104.864,104.9185,104.864,104.9094,6722.0
2018-06-19 13:10:00,115.5,115.56,115.47,115.51,9457.0,104.9094,104.9639,104.8821,104.9185,9457.0
2018-06-19 13:15:00,115.52,115.53,115.45,115.45,3676.0,104.9276,104.9366,104.864,104.864,3676.0
2018-06-19 13:20:00,115.45,115.48,115.45,115.45,5335.0,104.864,104.8912,104.864,104.864,5335.0
2018-06-19 13:25:00,115.44,115.46,115.39,115.42,5176.0,104.8549,104.8731,104.8095,104.8367,5176.0
2018-06-19 13:30:00,115.42,115.42,115.23,115.25,16592.0,104.8367,104.8367,104.6642,104.6823,16592.0
2018-06-19 13:35:00,115.27,115.32,115.26,115.32,4061.0,104.7005,104.7459,104.6914,104.7459,4061.0
2018-06-19 13:40:00,115.33,115.42,115.33,115.39,4650.0,104.755,104.8367,104.755,104.8095,4650.0
2018-06-19 13:45:00,115.37,115.44,115.36,115.44,5920.0,104.7913,104.8549,104.7822,104.8549,5920.0
2018-06-19 13:50:00,115.46,115.48,115.42,115.42,2801.0,104.8731,104.8912,104.8367,104.8367,2801.0
2018-06-19 13:55:00,115.43,115.47,115.41,115.45,3802.0,104.8458,104.8821,104.8277,104.864,3802.0
2018-06-19 14:00:00,115.45,115.48,115.42,115.46,6386.0,104.864,104.8912,104.8367,104.8731,6386.0
2018-06-19 14:05:00,115.46,115.55,115.45,115.51,3661.0,104.8731,104.9548,104.864,104.9185,3661.0
2018-06-19 14:10:00,115.51,115.52,115.45,115.49,4400.0,104.9185,104.9276,104.864,104.9003,4400.0
2018-06-19 14:15:00,115.52,115.53,115.49,115.51,3123.0,104.9276,104.9366,104.9003,104.9185,3123.0
2018-06-19 14:20:00,115.5,115.54,115.5,115.54,2641.0,104.9094,104.9457,104.9094,104.9457,2641.0
2018-06-19 14:25:00,115.54,115.65,115.51,115.53,6765.0,104.9457,105.0456,104.9185,104.9366,6765.0
2018-06-19 14:30:00,115.52,115.62,115.52,115.54,2002.0,104.9276,105.0184,104.9276,104.9457,2002.0
2018-06-19 14:35:00,115.56,115.6,115.53,115.54,5734.0,104.9639,105.0002,104.9366,104.9457,5734.0
2018-06-19 14:40:00,115.53,115.65,115.51,115.65,4396.0,104.9366,105.0456,104.9185,105.0456,4396.0
2018-06-19 14:45:00,115.62,115.66,115.58,115.62,3765.0,105.0184,105.0547,104.9821,105.0184,3765.0
2018-06-19 14:50:00,115.63,115.7,115.59,115.61,4359.0,105.0275,105.0911,104.9911,105.0093,4359.0
2018-06-19 14:55:00,115.62,115.7,115.62,115.63,8851.0,105.0184,105.0911,105.0184,105.0275,8851.0
2018-06-19 15:00:00,115.63,115.63,115.54,115.55,6636.0,105.0275,105.0275,104.9457,104.9548,6636.0
2018-06-19 15:05:00,115.56,115.56,115.48,115.53,7511.0,104.9639,104.9639,104.8912,104.9366,7511.0
2018-06-19 15:10:00,115.51,115.59,115.51,115.59,4638.0,104.9185,104.9911,104.9185,104.9911,4638.0
2018-06-19 15:15:00,115.57,115.69,115.55,115.69,12148.0,104.973,105.082,104.9548,105.082,12148.0
2018-06-19 15:20:00,115.7,115.7,115.63,115.69,7786.0,105.0911,105.0911,105.0275,105.082,7786.0
2018-06-19 15:25:00,115.66,115.67,115.55,115.57,12592.0,105.0547,105.0638,104.9548,104.973,12592.0
2018-06-19 15:30:00,115.58,115.66,115.58,115.64,8687.0,104.9821,105.0547,104.9821,105.0366,8687.0
2018-06-19 15:35:00,115.62,115.72,115.62,115.71,8309.0,105.0184,105.1092,105.0184,105.1001,8309.0
2018-06-19 15:40:00,115.71,115.71,115.61,115.68,16130.0,105.1001,105.1001,105.0093,105.0729,16130.0
2018-06-19 15:45:00,115.68,115.68,115.59,115.59,16149.0,105.0729,105.0729,104.9911,104.9911,16149.0
2018-06-19 15:50:00,115.59,115.65,115.59,115.65,18240.0,104.9911,105.0456,104.9911,105.0456,18240.0
2018-06-19 15:55:00,115.65,115.88,115.62,115.81,55431.0,105.0456,105.2546,105.0184,105.191,55431.0
2018-06-20 09:30:00,115.94,116.0,115.66,115.81,11674.0,105.3091,105.3636,105.0547,105.191,11674.0
2018-06-20 09:35:00,115.78,115.78,115.54,115.58,4702.0,105.1637,105.1637,104.9457,104.9821,4702.0
2018-06-20 09:40:00,115.62,115.69,115.51,115.59,6674.0,105.0184,105.082,104.9185,104.9911,6674.0
2018-06-20 09:45:00,115.54,115.67,115.26,115.35,7112.0,104.9457,105.0638,104.6914,104.7732,7112.0
2018-06-20 09:50:00,115.36,115.75,115.36,115.63,5090.0,104.7822,105.1365,104.7822,105.0275,5090.0
2018-06-20 09:55:00,115.68,115.81,115.68,115.81,4785.0,105.0729,105.191,105.0729,105.191,4785.0
2018-06-20 10:00:00,115.86,115.97,115.8,115.92,4221.0,105.2364,105.3363,105.1819,105.2909,4221.0
2018-06-20 10:05:00,115.9,116.01,115.81,115.87,2510.0,105.2727,105.3726,105.191,105.2455,2510.0
2018-06-20 10:10:00,115.81,115.97,115.77,115.97,5700.0,105.191,105.3363,105.1546,105.3363,5700.0
2018-06-20 10:15:00,116.0,116.0,115.83,115.9,1729.0,105.3636,105.3636,105.2091,105.2727,1729.0
2018-06-20 10:20:00,115.82,115.97,115.8,115.86,9297.0,105.2001,105.3363,105.1819,105.2364,9297.0
2018-06-20 10:25:00,115.81,115.92,115.77,115.78,5417.0,105.191,105.2909,105.1546,105.1637,5417.0
2018-06-20 10:30:00,115.83,115.85,115.68,115.81,4881.0,105.2091,105.2273,105.0729,105.191,4881.0
2018-06-20 10:35:00,115.78,115.94,115.78,115.94,3130.0,105.1637,105.3091,105.1637,105.3091,3130.0
2018-06-20 10:40:00,115.97,116.04,115.92,116.04,7996.0,105.3363,105.3999,105.2909,105.3999,7996.0
2018-06-20 10:45:00,116.07,116.15,116.04,116.08,4580.0,105.4271,105.4998,105.3999,105.4362,4580.0
2018-06-20 10:50:00,116.1,116.29,116.05,116.29,5919.0,105.4544,105.627,105.409,105.627,5919.0
2018-06-20 10:55:00,116.36,116.39,116.17,116.17,6800.0,105.6905,105.7178,105.518,105.518,6800.0
2018-06-20 11:00:00,116.19,116.28,116.06,116.17,13994.0,105.5361,105.6179,105.4181,105.518,13994.0
2018-06-20 11:05:00,116.15,116.15,115.94,115.94,3962.0,105.4998,105.4998,105.3091,105.3091,3962.0
2018-06-20 11:10:00,115.94,116.03,115.89,115.9,4260.0,105.3091,105.3908,105.2636,105.2727,4260.0
2018-06-20 11:15:00,115.88,115.96,115.82,115.86,6700.0,105.2546,105.3272,105.2001,105.2364,6700.0
2018-06-20 11:20:00,115.87,116.09,115.83,116.09,3325.0,105.2455,105.4453,105.2091,105.4453,3325.0
2018-06-20 11:25:00,116.06,116.06,115.94,115.94,4363.0,105.4181,105.4181,105.3091,105.3091,4363.0
2018-06-20 11:30:00,115.93,115.97,115.89,115.95,3399.0,105.3,105.3363,105.2636,105.3181,3399.0
2018-06-20 11:35:00,115.91,116.23,115.86,116.11,7520.0,105.2818,105.5725,105.2364,105.4635,7520.0
2018-06-20 11:40:00,116.1,116.19,116.08,116.12,3910.0,105.4544,105.5361,105.4362,105.4725,3910.0
2018-06-20 11:45:00,116.12,116.25,116.1,116.21,5200.0,105.4725,105.5906,105.4544,105.5543,5200.0
2018-06-20 11:50:00,116.26,116.27,116.14,116.21,2457.0,105.5997,105.6088,105.4907,105.5543,2457.0
2018-06-20 11:55:00,116.15,116.29,116.1,116.23,4900.0,105.4998,105.627,105.4544,105.5725,4900.0
2018-06-20 12:00:00,116.16,116.35,116.14,116.28,5411.0,105.5089,105.6815,105.4907,105.6179,5411.0
2018-06-20 12:05:00,116.27,116.41,116.27,116.36,18432.0,105.6088,105.736,105.6088,105.6905,18432.0
2018-06-20 12:10:00,116.35,116.36,116.29,116.29,2653.0,105.6815,105.6905,105.627,105.627,2653.0
2018-06-20 12:15:00,116.31,116.45,116.29,116.45,5141.0,105.6451,105.7723,105.627,105.7723,5141.0
2018-06-20 12:20:00,116.46,116.61,116.44,116.61,4111.0,105.7814,105.9176,105.7632,105.9176,4111.0
2018-06-20 12:25:00,116.55,116.68,116.55,116.66,5653.0,105.8631,105.9812,105.8631,105.963,5653.0
2018-06-20 12:30:00,116.66,116.68,116.54,116.55,5961.0,105.963,105.9812,105.854,105.8631,5961.0
2018-06-20 12:35:00,116.57,116.57,116.5,116.51,4531.0,105.8813,105.8813,105.8177,105.8268,4531.0
2018-06-20 12:40:00,116.55,116.66,116.52,116.63,6571.0,105.8631,105.963,105.8359,105.9358,6571.0
2018-06-20 12:45:00,116.62,116.63,116.52,116.52,5551.0,105.9267,105.9358,105.8359,105.8359,5551.0
2018-06-20 12:50:00,116.52,116.56,116.48,116.52,3531.0,105.8359,105.8722,105.7995,105.8359,3531.0
2018-06-20 12:55:00,116.48,116.5,116.43,116.47,5111.0,105.7995,105.8177,105.7541,105.7905,5111.0
2018-06-20 13:00:00,116.46,116.5,116.3,116.4,6056.0,105.7814,105.8177,105.636,105.7269,6056.0
2018-06-20 13:05:00,116.36,116.54,116.36,116.53,4115.0,105.6905,105.854,105.6905,105.845,4115.0
2018-06-20 13:10:00,116.47,116.5,116.36,116.43,4974.0,105.7905,105.8177,105.6905,105.7541,4974.0
2018-06-20 13:15:00,116.41,116.49,116.41,116.45,3948.0,105.736,105.8086,105.736,105.7723,3948.0
2018-06-20 13:20:00,116.45,116.52,116.43,116.48,4312.0,105.7723,105.8359,105.7541,105.7995,4312.0
2018-06-20 13:25:00,116.51,116.51,116.42,116.48,4800.0,105.8268,105.8268,105.745,105.7995,4800.0
2018-06-20 13:30:00,116.48,116.68,116.48,116.64,5829.0,105.7995,105.9812,105.7995,105.9449,5829.0
2018-06-20 13:35:00,116.67,116.67,116.52,116.55,2900.0,105.9721,105.9721,105.8359,105.8631,2900.0
2018-06-20 13:40:00,116.55,116.56,116.44,116.47,3900.0,105.8631,105.8722,105.7632,105.7905,3900.0
2018-06-20 13:45:00,116.49,116.49,116.36,116.42,3985.0,105.8086,105.8086,105.6905,105.745,3985.0
2018-06-20 13:50:00,116.34,116.42,116.31,116.4,3600.0,105.6724,105.745,105.6451,105.7269,3600.0
2018-06-20 13:55:00,116.43,116.48,116.37,116.37,3599.0,105.7541,105.7995,105.6996,105.6996,3599.0
2018-06-20 14:00:00,116.37,116.37,116.22,116.3,4966.0,105.6996,105.6996,105.5634,105.636,4966.0
2018-06-20 14:05:00,116.31,116.32,116.28,116.29,2710.0,105.6451,105.6542,105.6179,105.627,2710.0
2018-06-20 14:10:00,116.29,116.39,116.22,116.37,4903.0,105.627,105.7178,105.5634,105.6996,4903.0
2018-06-20 14:15:00,116.37,116.37,116.29,116.29,5338.0,105.6996,105.6996,105.627,105.627,5338.0
2018-06-20 14:20:00,116.32,116.34,116.29,116.3,3700.0,105.6542,105.6724,105.627,105.636,3700.0
2018-06-20 14:25:00,116.3,116.31,116.2,116.21,3600.0,105.636,105.6451,105.5452,105.5543,3600.0
2018-06-20 14:30:00,116.25,116.25,116.15,116.15,5043.0,105.5906,105.5906,105.4998,105.4998,5043.0
2018-06-20 14:35:00,116.13,116.18,116.08,116.08,4200.0,105.4816,105.527,105.4362,105.4362,4200.0
2018-06-20 14:40:00,116.07,116.09,116.01,116.04,5601.0,105.4271,105.4453,105.3726,105.3999,5601.0
2018-06-20 14:45:00,116.04,116.09,116.03,116.04,3438.0,105.3999,105.4453,105.3908,105.3999,3438.0
2018-06-20 14:50:00,116.04,116.11,116.02,116.04,4800.0,105.3999,105.4635,105.3817,105.3999,4800.0
2018-06-20 14:55:00,116.04,116.09,116.01,116.07,6866.0,105.3999,105.4453,105.3726,105.4271,6866.0
2018-06-20 15:00:00,116.06,116.12,116.02,116.12,5741.0,105.4181,105.4725,105.3817,105.4725,5741.0
2018-06-20 15:05:00,116.12,116.17,116.05,116.11,3410.0,105.4725,105.518,105.409,105.4635,3410.0
2018-06-20 15:10:00,116.11,116.13,116.07,116.07,4949.0,105.4635,105.4816,105.4271,105.4271,4949.0
2018-06-20 15:15:00,116.06,116.1,116.04,116.06,5095.0,105.4181,105.4544,105.3999,105.4181,5095.0
2018-06-20 15:20:00,116.05,116.07,116.02,116.03,7611.0,105.409,105.4271,105.3817,105.3908,7611.0
2018-06-20 15:25:00,116.04,116.06,116.01,116.06,5049.0,105.3999,105.4181,105.3726,105.4181,5049.0
2018-06-20 15:30:00,116.05,116.07,116.03,116.04,6066.0,105.409,105.4271,105.3908,105.3999,6066.0
2018-06-20 15:35:00,116.02,116.07,116.02,116.07,9841.0,105.3817,105.4271,105.3817,105.4271,9841.0
2018-06-20 15:40:00,116.05,116.07,115.92,115.95,14794.0,105.409,105.4271,105.2909,105.3181,14794.0
2018-06-20 15:45:00,115.95,115.99,115.91,115.93,13291.0,105.3181,105.3545,105.2818,105.3,13291.0
2018-06-20 15:50:00,115.94,116.04,115.9,115.96,22730.0,105.3091,105.3999,105.2727,105.3272,22730.0
2018-06-20 15:55:00,115.96,116.01,115.92,115.98,45110.0,105.3272,105.3726,105.2909,105.3454,45110.0
2018-06-21 09:30:00,116.64,116.64,116.02,116.49,44611.0,105.9449,105.9449,105.3817,105.8086,44611.0
2018-06-21 09:35:00,116.31,116.93,116.3,116.88,16336.0,105.6451,106.2083,105.636,106.1629,16336.0
2018-06-21 09:40:00,116.76,116.9,116.66,116.68,2380.0,106.0539,106.181,105.963,105.9812,2380.0
2018-06-21 09:45:00,116.71,116.75,116.65,116.7,8627.0,106.0084,106.0448,105.954,105.9994,8627.0
2018-06-21 09:50:00,116.64,117.0,116.64,116.96,9168.0,105.9449,106.2719,105.9449,106.2355,9168.0
2018-06-21 09:55:00,116.98,117.18,116.86,117.03,18965.0,106.2537,106.4354,106.1447,106.2991,18965.0
2018-06-21 10:00:00,117.05,117.07,116.86,116.91,4617.0,106.3173,106.3354,106.1447,106.1901,4617.0
2018-06-21 10:05:00,116.89,117.17,116.89,117.03,35804.0,106.1719,106.4263,106.1719,106.2991,35804.0
2018-06-21 10:10:00,117.03,117.24,116.86,117.24,11400.0,106.2991,106.4899,106.1447,106.4899,11400.0
2018-06-21 10:15:00,117.27,117.32,116.86,116.86,20470.0,106.5171,106.5625,106.1447,106.1447,20470.0
2018-06-21 10:20:00,116.89,116.89,116.58,116.76,8714.0,106.1719,106.1719,105.8904,106.0539,8714.0
2018-06-21 10:25:00,116.74,116.8,116.66,116.69,5207.0,106.0357,106.0902,105.963,105.9903,5207.0
2018-06-21 10:30:00,116.73,116.8,116.7,116.8,4178.0,106.0266,106.0902,105.9994,106.0902,4178.0
2018-06-21 10:35:00,116.73,116.79,116.62,116.73,10122.0,106.0266,106.0811,105.9267,106.0266,10122.0
2018-06-21 10:40:00,116.76,116.91,116.71,116.76,4700.0,106.0539,106.1901,106.0084,106.0539,4700.0
2018-06-21 10:45:00,116.78,117.0,116.7,116.94,9450.0,106.072,106.2719,105.9994,106.2174,9450.0
2018-06-21 10:50:00,116.87,117.27,116.85,117.2,34069.0,106.1538,106.5171,106.1356,106.4535,34069.0
2018-06-21 10:55:00,117.18,117.55,117.03,117.2,38446.0,106.4354,106.7714,106.2991,106.4535,38446.0
2018-06-21 11:00:00,117.2,117.2,116.87,116.93,14686.0,106.4535,106.4535,106.1538,106.2083,14686.0
2018-06-21 11:05:00,116.98,117.02,116.87,116.88,3100.0,106.2537,106.29,106.1538,106.1629,3100.0
2018-06-21 11:10:00,116.9,117.23,116.83,117.08,9700.0,106.181,106.4808,106.1174,106.3445,9700.0
2018-06-21 11:15:00,117.08,117.27,117.05,117.18,3535.0,106.3445,106.5171,106.3173,106.4354,3535.0
2018-06-21 11:20:00,117.2,117.23,117.17,117.19,800.0,106.4535,106.4808,106.4263,106.4444,800.0
2018-06-21 11:25:00,117.2,117.37,117.19,117.24,3368.0,106.4535,106.6079,106.4444,106.4899,3368.0
2018-06-21 11:30:00,117.27,117.5,117.27,117.36,3200.0,106.5171,106.726,106.5171,106.5988,3200.0
2018-06-21 11:35:00,117.37,117.37,117.28,117.36,1627.0,106.6079,106.6079,106.5262,106.5988,1627.0
2018-06-21 11:40:00,117.33,117.43,117.33,117.43,1100.0,106.5716,106.6624,106.5716,106.6624,1100.0
2018-06-21 11:45:00,117.37,117.42,117.37,117.37,1639.0,106.6079,106.6533,106.6079,106.6079,1639.0
2018-06-21 11:50:00,117.43,117.57,117.42,117.48,5400.0,106.6624,106.7896,106.6533,106.7078,5400.0
2018-06-21 11:55:00,117.46,117.55,117.46,117.55,1727.0,106.6897,106.7714,106.6897,106.7714,1727.0
2018-06-21 12:00:00,117.47,117.49,117.35,117.37,6477.0,106.6988,106.7169,106.5898,106.6079,6477.0
2018-06-21 12:05:00,117.35,117.36,117.26,117.26,9392.0,106.5898,106.5988,106.508,106.508,9392.0
2018-06-21 12:10:00,117.29,117.56,117.28,117.41,18330.0,106.5353,106.7805,106.5262,106.6443,18330.0
2018-06-21 12:15:00,117.43,117.62,117.4,117.45,28669.0,106.6624,106.835,106.6352,106.6806,28669.0
2018-06-21 12:20:00,117.35,117.45,117.33,117.42,3023.0,106.5898,106.6806,106.5716,106.6533,3023.0
2018-06-21 12:25:00,117.45,117.45,117.38,117.38,1337.0,106.6806,106.6806,106.617,106.617,1337.0
2018-06-21 12:30:00,117.41,117.49,117.38,117.4,6710.0,106.6443,106.7169,106.617,106.6352,6710.0
2018-06-21 12:35:00,117.43,117.43,117.29,117.33,4064.0,106.6624,106.6624,106.5353,106.5716,4064.0
2018-06-21 12:40:00,117.34,117.4,117.29,117.4,1501.0,106.5807,106.6352,106.5353,106.6352,1501.0
2018-06-21 12:45:00,117.33,117.4,117.32,117.4,2750.0,106.5716,106.6352,106.5625,106.6352,2750.0
2018-06-21 12:50:00,117.4,117.43,117.32,117.36,2500.0,106.6352,106.6624,106.5625,106.5988,2500.0
2018-06-21 12:55:00,117.34,117.34,117.22,117.26,3884.0,106.5807,106.5807,106.4717,106.508,3884.0
2018-06-21 13:00:00,117.25,117.25,117.15,117.2,2768.0,106.4989,106.4989,106.4081,106.4535,2768.0
2018-06-21 13:05:00,117.13,117.19,117.13,117.19,1380.0,106.3899,106.4444,106.3899,106.4444,1380.0
2018-06-21 13:10:00,117.26,117.36,117.22,117.36,5369.0,106.508,106.5988,106.4717,106.5988,5369.0
2018-06-21 13:15:00,117.33,117.33,117.26,117.32,2200.0,106.5716,106.5716,106.508,106.5625,2200.0
2018-06-21 13:20:00,117.29,117.42,117.26,117.36,2615.0,106.5353,106.6533,106.508,106.5988,2615.0
2018-06-21 13:25:00,117.35,117.35,117.22,117.24,1344.0,106.5898,106.5898,106.4717,106.4899,1344.0
2018-06-21 13:30:00,117.26,117.33,117.21,117.25,3700.0,106.508,106.5716,106.4626,106.4989,3700.0
2018-06-21 13:35:00,117.27,117.29,117.22,117.24,2454.0,106.5171,106.5353,106.4717,106.4899,2454.0
2018-06-21 13:40:00,117.22,117.31,117.22,117.31,3156.0,106.4717,106.5534,106.4717,106.5534,3156.0
2018-06-21 13:45:00,117.27,117.27,117.21,117.25,1883.0,106.5171,106.5171,106.4626,106.4989,1883.0
2018-06-21 13:50:00,117.22,117.23,117.13,117.2,2504.0,106.4717,106.4808,106.3899,106.4535,2504.0
2018-06-21 13:55:00,117.21,117.24,117.17,117.18,2508.0,106.4626,106.4899,106.4263,106.4354,2508.0
2018-06-21 14:00:00,117.2,117.33,117.2,117.24,3950.0,106.4535,106.5716,106.4535,106.4899,3950.0
2018-06-21 14:05:00,117.24,117.38,117.24,117.38,4173.0,106.4899,106.617,106.4899,106.617,4173.0
2018-06-21 14:10:00,117.38,117.4,117.34,117.34,1879.0,106.617,106.6352,106.5807,106.5807,1879.0
2018-06-21 14:15:00,117.34,117.42,117.33,117.37,2300.0,106.5807,106.6533,106.5716,106.6079,2300.0
2018-06-21 14:20:00,117.4,117.4,117.35,117.38,1901.0,106.6352,106.6352,106.5898,106.617,1901.0
2018-06-21 14:25:00,117.34,117.38,117.3,117.3,3302.0,106.5807,106.617,106.5444,106.5444,3302.0
2018-06-21 14:30:00,117.3,117.32,117.3,117.3,1497.0,106.5444,106.5625,106.5444,106.5444,1497.0
2018-06-21 14:35:00,117.33,117.41,117.28,117.28,4895.0,106.5716,106.6443,106.5262,106.5262,4895.0
2018-06-21 14:40:00,117.3,117.32,117.21,117.23,1671.0,106.5444,106.5625,106.4626,106.4808,1671.0
2018-06-21 14:45:00,117.24,117.33,117.24,117.32,3664.0,106.4899,106.5716,106.4899,106.5625,3664.0
2018-06-21 14:50:00,117.3,117.3,117.22,117.24,3827.0,106.5444,106.5444,106.4717,106.4899,3827.0
2018-06-21 14:55:00,117.24,117.28,117.17,117.17,5238.0,106.4899,106.5262,106.4263,106.4263,5238.0
2018-06-21 15:00:00,117.17,117.17,117.08,117.1,5045.0,106.4263,106.4263,106.3445,106.3627,5045.0
2018-06-21 15:05:00,117.09,117.1,117.05,117.07,5651.0,106.3536,106.3627,106.3173,106.3354,5651.0
2018-06-21 15:10:00,117.05,117.05,116.97,117.01,5091.0,106.3173,106.3173,106.2446,106.2809,5091.0
2018-06-21 15:15:00,116.99,117.02,116.98,116.99,3121.0,106.2628,106.29,106.2537,106.2628,3121.0
2018-06-21 15:20:00,117.0,117.0,116.86,116.98,8925.0,106.2719,106.2719,106.1447,106.2537,8925.0
2018-06-21 15:25:00,116.96,117.08,116.93,117.07,3511.0,106.2355,106.3445,106.2083,106.3354,3511.0
2018-06-21 15:30:00,117.05,117.07,116.91,116.91,9142.0,106.3173,106.3354,106.1901,106.1901,9142.0
2018-06-21 15:35:00,116.9,116.97,116.89,116.97,11116.0,106.181,106.2446,106.1719,106.2446,11116.0
2018-06-21 15:40:00,116.96,116.97,116.9,116.92,6317.0,106.2355,106.2446,106.181,106.1992,6317.0
2018-06-21 15:45:00,116.91,117.08,116.88,117.08,9645.0,106.1901,106.3445,106.1629,106.3445,9645.0
2018-06-21 15:50:00,117.06,117.14,117.02,117.13,16525.0,106.3264,106.399,106.29,106.3899,16525.0
2018-06-21 15:55:00,117.11,117.14,117.0,117.04,31952.0,106.3718,106.399,106.2719,106.3082,31952.0
2018-06-22 09:30:00,117.24,117.55,117.11,117.27,13080.0,106.4899,106.7714,106.3718,106.5171,13080.0
2018-06-22 09:35:00,117.35,117.9,117.34,117.75,20242.0,106.5898,107.0893,106.5807,106.9531,20242.0
2018-06-22 09:40:00,117.65,117.74,117.47,117.53,8183.0,106.8623,106.944,106.6988,106.7533,8183.0
2018-06-22 09:45:00,117.58,117.79,117.47,117.78,16291.0,106.7987,106.9894,106.6988,106.9803,16291.0
2018-06-22 09:50:00,117.69,117.84,117.64,117.83,8463.0,106.8986,107.0348,106.8532,107.0258,8463.0
2018-06-22 09:55:00,117.83,118.21,117.74,118.02,22830.0,107.0258,107.3709,106.944,107.1983,22830.0
2018-06-22 10:00:00,117.94,118.07,117.75,117.75,10286.0,107.1257,107.2437,106.9531,106.9531,10286.0
2018-06-22 10:05:00,117.75,117.92,117.7,117.86,7541.0,106.9531,107.1075,106.9077,107.053,7541.0
2018-06-22 10:10:00,117.86,118.21,117.86,118.21,8268.0,107.053,107.3709,107.053,107.3709,8268.0
2018-06-22 10:15:00,118.12,118.24,117.93,117.94,19798.0,107.2892,107.3982,107.1166,107.1257,19798.0
2018-06-22 10:20:00,117.96,118.1,117.91,118.02,8544.0,107.1438,107.271,107.0984,107.1983,8544.0
2018-06-22 10:25:00,118.01,118.03,117.66,117.66,5433.0,107.1892,107.2074,106.8713,106.8713,5433.0
2018-06-22 10:30:00,117.64,117.83,117.54,117.74,7387.0,106.8532,107.0258,106.7623,106.944,7387.0
2018-06-22 10:35:00,117.73,117.8,117.65,117.73,13949.0,106.9349,106.9985,106.8623,106.9349,13949.0
2018-06-22 10:40:00,117.77,117.94,117.76,117.94,9828.0,106.9713,107.1257,106.9622,107.1257,9828.0
2018-06-22 10:45:00,117.91,117.92,117.79,117.82,13160.0,107.0984,107.1075,106.9894,107.0167,13160.0
2018-06-22 10:50:00,117.81,117.92,117.79,117.84,28105.0,107.0076,107.1075,106.9894,107.0348,28105.0
2018-06-22 10:55:00,117.87,118.07,117.82,118.07,6253.0,107.0621,107.2437,107.0167,107.2437,6253.0
2018-06-22 11:00:00,118.06,118.25,118.05,118.25,13241.0,107.2347,107.4072,107.2256,107.4072,13241.0
2018-06-22 11:05:00,118.26,118.37,118.06,118.06,115858.0,107.4163,107.5162,107.2347,107.2347,115858.0
2018-06-22 11:10:00,118.02,118.02,117.84,117.94,5201.0,107.1983,107.1983,107.0348,107.1257,5201.0
2018-06-22 11:15:00,117.94,117.94,117.85,117.9,7991.0,107.1257,107.1257,107.0439,107.0893,7991.0
2018-06-22 11:20:00,117.88,117.96,117.83,117.83,11244.0,107.0712,107.1438,107.0258,107.0258,11244.0
2018-06-22 11:25:00,117.82,117.98,117.8,117.83,17504.0,107.0167,107.162,106.9985,107.0258,17504.0
2018-06-22 11:30:00,117.83,117.83,117.63,117.7,11736.0,107.0258,107.0258,106.8441,106.9077,11736.0
2018-06-22 11:35:00,117.69,117.83,117.45,117.46,103999.0,106.8986,107.0258,106.6806,106.6897,103999.0
2018-06-22 11:40:00,117.43,117.43,117.12,117.35,6238.0,106.6624,106.6624,106.3809,106.5898,6238.0
2018-06-22 11:45:00,117.48,117.5,117.39,117.49,3103.0,106.7078,106.726,106.6261,106.7169,3103.0
2018-06-22 11:50:00,117.5,117.68,117.5,117.66,7181.0,106.726,106.8895,106.726,106.8713,7181.0
2018-06-22 11:55:00,117.66,117.77,117.63,117.63,3308.0,106.8713,106.9713,106.8441,106.8441,3308.0
2018-06-22 12:00:00,117.63,117.63,117.51,117.59,5692.0,106.8441,106.8441,106.7351,106.8078,5692.0
2018-06-22 12:05:00,117.58,117.76,117.58,117.73,13797.0,106.7987,106.9622,106.7987,106.9349,13797.0
2018-06-22 12:10:00,117.74,117.83,117.74,117.79,3788.0,106.944,107.0258,106.944,106.9894,3788.0
2018-06-22 12:15:00,117.79,117.95,117.79,117.82,3097.0,106.9894,107.1347,106.9894,107.0167,3097.0
2018-06-22 12:20:00,117.8,117.91,117.79,117.85,4200.0,106.9985,107.0984,106.9894,107.0439,4200.0
2018-06-22 12:25:00,117.84,117.88,117.82,117.84,5210.0,107.0348,107.0712,107.0167,107.0348,5210.0
2018-06-22 12:30:00,117.83,117.97,117.82,117.97,4773.0,107.0258,107.1529,107.0167,107.1529,4773.0
2018-06-22 12:35:00,117.94,117.96,117.9,117.95,4249.0,107.1257,107.1438,107.0893,107.1347,4249.0
2018-06-22 12:40:00,117.94,117.95,117.94,117.95,600.0,107.1257,107.1347,107.1257,107.1347,600.0
2018-06-22 12:45:00,117.93,117.97,117.93,117.96,3912.0,107.1166,107.1529,107.1166,107.1438,3912.0
2018-06-22 12:50:00,117.96,117.96,117.91,117.91,8888.0,107.1438,107.1438,107.0984,107.0984,8888.0
2018-06-22 12:55:00,117.92,117.92,117.89,117.91,2176.0,107.1075,107.1075,107.0803,107.0984,2176.0
2018-06-22 13:00:00,117.92,117.98,117.92,117.98,2069.0,107.1075,107.162,107.1075,107.162,2069.0
2018-06-22 13:05:00,117.99,118.07,117.99,118.07,6126.0,107.1711,107.2437,107.1711,107.2437,6126.0
2018-06-22 13:10:00,118.09,118.12,118.08,118.11,3463.0,107.2619,107.2892,107.2528,107.2801,3463.0
2018-06-22 13:15:00,118.12,118.12,118.0,118.0,4802.0,107.2892,107.2892,107.1802,107.1802,4802.0
2018-06-22 13:20:00,118.01,118.02,117.95,117.95,1406.0,107.1892,107.1983,107.1347,107.1347,1406.0
2018-06-22 13:25:00,117.95,117.95,117.9,117.91,1300.0,107.1347,107.1347,107.0893,107.0984,1300.0
2018-06-22 13:30:00,117.91,117.91,117.7,117.78,13581.0,107.0984,107.0984,106.9077,106.9803,13581.0
2018-06-22 13:35:00,117.78,117.89,117.78,117.89,2352.0,106.9803,107.0803,106.9803,107.0803,2352.0
2018-06-22 13:40:00,117.91,117.96,117.86,117.86,3000.0,107.0984,107.1438,107.053,107.053,3000.0
2018-06-22 13:45:00,117.84,117.86,117.8,117.83,2314.0,107.0348,107.053,106.9985,107.0258,2314.0
2018-06-22 13:50:00,117.83,117.85,117.77,117.81,2066.0,107.0258,107.0439,106.9713,107.0076,2066.0
2018-06-22 13:55:00,117.79,117.81,117.78,117.79,1311.0,106.9894,107.0076,106.9803,106.9894,1311.0
2018-06-22 14:00:00,117.79,117.92,117.79,117.89,6239.0,106.9894,107.1075,106.9894,107.0803,6239.0
2018-06-22 14:05:00,117.89,117.89,117.72,117.78,5456.0,107.0803,107.0803,106.9258,106.9803,5456.0
2018-06-22 14:10:00,117.78,117.82,117.75,117.81,2459.0,106.9803,107.0167,106.9531,107.0076,2459.0
2018-06-22 14:15:00,117.81,117.81,117.75,117.76,1636.0,107.0076,107.0076,106.9531,106.9622,1636.0
2018-06-22 14:20:00,117.77,117.81,117.63,117.66,5501.0,106.9713,107.0076,106.8441,106.8713,5501.0
2018-06-22 14:25:00,117.68,117.72,117.67,117.72,2800.0,106.8895,106.9258,106.8804,106.9258,2800.0
2018-06-22 14:30:00,117.71,117.76,117.7,117.73,3396.0,106.9168,106.9622,106.9077,106.9349,3396.0
2018-06-22 14:35:00,117.73,117.77,117.73,117.74,4410.0,106.9349,106.9713,106.9349,106.944,4410.0
2018-06-22 14:40:00,117.76,117.81,117.75,117.8,34127.0,106.9622,107.0076,106.9531,106.9985,34127.0
2018-06-22 14:45:00,117.79,117.89,117.76,117.8,15052.0,106.9894,107.0803,106.9622,106.9985,15052.0
2018-06-22 14:50:00,117.83,117.86,117.8,117.86,11332.0,107.0258,107.053,106.9985,107.053,11332.0
2018-06-22 14:55:00,117.84,117.89,117.78,117.85,14064.0,107.0348,107.0803,106.9803,107.0439,14064.0
2018-06-22 15:00:00,117.86,117.86,117.8,117.8,12085.0,107.053,107.053,106.9985,106.9985,12085.0
2018-06-22 15:05:00,117.82,118.01,117.8,118.01,9514.0,107.0167,107.1892,106.9985,107.1892,9514.0
2018-06-22 15:10:00,117.98,118.07,117.97,118.07,12078.0,107.162,107.2437,107.1529,107.2437,12078.0
2018-06-22 15:15:00,118.09,118.16,118.06,118.14,9053.0,107.2619,107.3255,107.2347,107.3073,9053.0
2018-06-22 15:20:00,118.14,118.2,118.1,118.18,10581.0,107.3073,107.3618,107.271,107.3437,10581.0
2018-06-22 15:25:00,118.18,118.23,118.17,118.2,17158.0,107.3437,107.3891,107.3346,107.3618,17158.0
2018-06-22 15:30:00,118.21,118.23,118.2,118.2,12693.0,107.3709,107.3891,107.3618,107.3618,12693.0
2018-06-22 15:35:00,118.2,118.21,118.12,118.19,27800.0,107.3618,107.3709,107.2892,107.3527,27800.0
2018-06-22 15:40:00,118.21,118.21,118.01,118.07,26362.0,107.3709,107.3709,107.1892,107.2437,26362.0
2018-06-22 15:45:00,118.07,118.17,118.04,118.06,30547.0,107.2437,107.3346,107.2165,107.2347,30547.0
2018-06-22 15:50:00,118.06,118.08,117.94,117.94,41033.0,107.2347,107.2528,107.1257,107.1257,41033.0
2018-06-22 15:55:00,117.95,117.96,117.7,117.73,95398.0,107.1347,107.1438,106.9077,106.9349,95398.0
2018-06-25 09:30:00,117.62,117.88,117.5,117.53,13497.0,106.835,107.0712,106.726,106.7533,13497.0
2018-06-25 09:35:00,117.65,117.82,117.35,117.35,3609.0,106.8623,107.0167,106.5898,106.5898,3609.0
2018-06-25 09:40:00,117.36,117.42,117.18,117.34,5495.0,106.5988,106.6533,106.4354,106.5807,5495.0
2018-06-25 09:45:00,117.32,117.32,116.75,117.02,9091.0,106.5625,106.5625,106.0448,106.29,9091.0
2018-06-25 09:50:00,117.0,117.07,116.88,117.07,5749.0,106.2719,106.3354,106.1629,106.3354,5749.0
2018-06-25 09:55:00,117.06,117.07,116.79,116.82,25783.0,106.3264,106.3354,106.0811,106.1084,25783.0
2018-06-25 10:00:00,116.82,116.93,116.62,116.69,10125.0,106.1084,106.2083,105.9267,105.9903,10125.0
2018-06-25 10:05:00,116.66,116.77,116.65,116.71,10940.0,105.963,106.0629,105.954,106.0084,10940.0
2018-06-25 10:10:00,116.67,116.67,116.5,116.59,8124.0,105.9721,105.9721,105.8177,105.8995,8124.0
2018-06-25 10:15:00,116.59,116.6,116.44,116.47,9832.0,105.8995,105.9085,105.7632,105.7905,9832.0
2018-06-25 10:20:00,116.47,116.64,116.47,116.62,4250.0,105.7905,105.9449,105.7905,105.9267,4250.0
2018-06-25 10:25:00,116.62,116.86,116.61,116.86,8308.0,105.9267,106.1447,105.9176,106.1447,8308.0
2018-06-25 10:30:00,116.88,117.04,116.87,117.04,24020.0,106.1629,106.3082,106.1538,106.3082,24020.0
2018-06-25 10:35:00,117.11,117.25,117.11,117.15,4445.0,106.3718,106.4989,106.3718,106.4081,4445.0
2018-06-25 10:40:00,117.1,117.31,117.09,117.28,3252.0,106.3627,106.5534,106.3536,106.5262,3252.0
2018-06-25 10:45:00,117.32,117.44,117.25,117.43,11676.0,106.5625,106.6715,106.4989,106.6624,11676.0
2018-06-25 10:50:00,117.43,117.44,117.25,117.25,5565.0,106.6624,106.6715,106.4989,106.4989,5565.0
2018-06-25 10:55:00,117.25,117.25,116.92,116.99,2661.0,106.4989,106.4989,106.1992,106.2628,2661.0
2018-06-25 11:00:00,117.01,117.04,116.86,116.87,8173.0,106.2809,106.3082,106.1447,106.1538,8173.0
2018-06-25 11:05:00,116.89,117.0,116.88,116.96,3048.0,106.1719,106.2719,106.1629,106.2355,3048.0
2018-06-25 11:10:00,116.94,117.06,116.93,117.0,3461.0,106.2174,106.3264,106.2083,106.2719,3461.0
2018-06-25 11:15:00,116.98,117.04,116.91,116.91,3502.0,106.2537,106.3082,106.1901,106.1901,3502.0
2018-06-25 11:20:00,116.92,116.92,116.74,116.75,9133.0,106.1992,106.1992,106.0357,106.0448,9133.0
2018-06-25 11:25:00,116.76,116.81,116.66,116.67,2962.0,106.0539,106.0993,105.963,105.9721,2962.0
2018-06-25 11:30:00,116.67,116.68,116.61,116.62,4430.0,105.9721,105.9812,105.9176,105.9267,4430.0
2018-06-25 11:35:00,116.54,116.67,116.54,116.56,2200.0,105.854,105.9721,105.854,105.8722,2200.0
2018-06-25 11:40:00,116.57,116.79,116.57,116.71,2367.0,105.8813,106.0811,105.8813,106.0084,2367.0
2018-06-25 11:45:00,116.76,116.85,116.76,116.85,3800.0,106.0539,106.1356,106.0539,106.1356,3800.0
2018-06-25 11:50:00,116.8,116.82,116.7,116.77,2156.0,106.0902,106.1084,105.9994,106.0629,2156.0
2018-06-25 11:55:00,116.79,116.86,116.78,116.82,2301.0,106.0811,106.1447,106.072,106.1084,2301.0
2018-06-25 12:00:00,116.83,116.84,116.57,116.58,5114.0,106.1174,106.1265,105.8813,105.8904,5114.0
2018-06-25 12:05:00,116.52,116.57,116.25,116.25,6719.0,105.8359,105.8813,105.5906,105.5906,6719.0
2018-06-25 12:10:00,116.29,116.4,116.27,116.35,4732.0,105.627,105.7269,105.6088,105.6815,4732.0
2018-06-25 12:15:00,116.28,116.34,116.27,116.33,1603.0,105.6179,105.6724,105.6088,105.6633,1603.0
2018-06-25 12:20:00,116.31,116.48,116.3,116.48,4759.0,105.6451,105.7995,105.636,105.7995,4759.0
2018-06-25 12:25:00,116.48,116.53,116.47,116.48,2400.0,105.7995,105.845,105.7905,105.7995,2400.0
2018-06-25 12:30:00,116.44,116.57,116.41,116.55,2855.0,105.7632,105.8813,105.736,105.8631,2855.0
2018-06-25 12:35:00,116.55,116.55,116.38,116.43,3423.0,105.8631,105.8631,105.7087,105.7541,3423.0
2018-06-25 12:40:00,116.49,116.55,116.46,116.46,950.0,105.8086,105.8631,105.7814,105.7814,950.0
2018-06-25 12:45:00,116.5,116.54,116.4,116.41,2305.0,105.8177,105.854,105.7269,105.736,2305.0
2018-06-25 12:50:00,116.4,116.5,116.38,116.5,2843.0,105.7269,105.8177,105.7087,105.8177,2843.0
2018-06-25 12:55:00,116.55,116.62,116.52,116.61,1901.0,105.8631,105.9267,105.8359,105.9176,1901.0
2018-06-25 13:00:00,116.6,116.61,116.46,116.51,2702.0,105.9085,105.9176,105.7814,105.8268,2702.0
2018-06-25 13:05:00,116.51,116.6,116.51,116.57,1000.0,105.8268,105.9085,105.8268,105.8813,1000.0
2018-06-25 13:10:00,116.57,116.57,116.48,116.48,2300.0,105.8813,105.8813,105.7995,105.7995,2300.0
2018-06-25 13:15:00,116.49,116.56,116.44,116.48,3300.0,105.8086,105.8722,105.7632,105.7995,3300.0
2018-06-25 13:20:00,116.44,116.51,116.44,116.49,5859.0,105.7632,105.8268,105.7632,105.8086,5859.0
2018-06-25 13:25:00,116.49,116.67,116.46,116.61,3938.0,105.8086,105.9721,105.7814,105.9176,3938.0
2018-06-25 13:30:00,116.6,116.64,116.49,116.56,31370.0,105.9085,105.9449,105.8086,105.8722,31370.0
2018-06-25 13:35:00,116.58,116.58,116.49,116.56,3800.0,105.8904,105.8904,105.8086,105.8722,3800.0
2018-06-25 13:40:00,116.55,116.64,116.54,116.63,4596.0,105.8631,105.9449,105.854,105.9358,4596.0
2018-06-25 13:45:00,116.71,116.75,116.67,116.73,4488.0,106.0084,106.0448,105.9721,106.0266,4488.0
2018-06-25 13:50:00,116.71,116.74,116.61,116.61,3400.0,106.0084,106.0357,105.9176,105.9176,3400.0
2018-06-25 13:55:00,116.62,116.66,116.51,116.51,5204.0,105.9267,105.963,105.8268,105.8268,5204.0
2018-06-25 14:00:00,116.5,116.62,116.42,116.42,5349.0,105.8177,105.9267,105.745,105.745,5349.0
2018-06-25 14:05:00,116.42,116.45,116.38,116.44,56205.0,105.745,105.7723,105.7087,105.7632,56205.0
2018-06-25 14:10:00,116.46,116.52,116.43,116.43,7300.0,105.7814,105.8359,105.7541,105.7541,7300.0
2018-06-25 14:15:00,116.43,116.48,116.34,116.34,10130.0,105.7541,105.7995,105.6724,105.6724,10130.0
2018-06-25 14:20:00,116.32,116.32,116.2,116.2,4644.0,105.6542,105.6542,105.5452,105.5452,4644.0
2018-06-25 14:25:00,116.2,116.28,116.19,116.25,5014.0,105.5452,105.6179,105.5361,105.5906,5014.0
2018-06-25 14:30:00,116.25,116.25,116.03,116.03,3951.0,105.5906,105.5906,105.3908,105.3908,3951.0
2018-06-25 14:35:00,116.03,116.09,115.91,115.91,6069.0,105.3908,105.4453,105.2818,105.2818,6069.0
2018-06-25 14:40:00,115.91,115.91,115.78,115.85,5259.0,105.2818,105.2818,105.1637,105.2273,5259.0
2018-06-25 14:45:00,115.84,115.86,115.75,115.75,2900.0,105.2182,105.2364,105.1365,105.1365,2900.0
2018-06-25 14:50:00,115.73,115.76,115.56,115.56,7011.0,105.1183,105.1456,104.9639,104.9639,7011.0
2018-06-25 14:55:00,115.54,115.68,115.54,115.68,4131.0,104.9457,105.0729,104.9457,105.0729,4131.0
2018-06-25 15:00:00,115.69,115.8,115.65,115.78,3342.0,105.082,105.1819,105.0456,105.1637,3342.0
2018-06-25 15:05:00,115.78,115.8,115.65,115.65,6139.0,105.1637,105.1819,105.0456,105.0456,6139.0
2018-06-25 15:10:00,115.65,115.71,115.56,115.59,57200.0,105.0456,105.1001,104.9639,104.9911,57200.0
2018-06-25 15:15:00,115.59,115.68,115.51,115.63,13555.0,104.9911,105.0729,104.9185,105.0275,13555.0
2018-06-25 15:20:00,115.64,115.7,115.58,115.66,9188.0,105.0366,105.0911,104.9821,105.0547,9188.0
2018-06-25 15:25:00,115.67,115.67,115.52,115.53,8004.0,105.0638,105.0638,104.9276,104.9366,8004.0
2018-06-25 15:30:00,115.52,115.61,115.41,115.59,16121.0,104.9276,105.0093,104.8277,104.9911,16121.0
2018-06-25 15:35:00,115.64,116.14,115.64,116.12,7571.0,105.0366,105.4907,105.0366,105.4725,7571.0
2018-06-25 15:40:00,116.1,116.2,116.05,116.12,10116.0,105.4544,105.5452,105.409,105.4725,10116.0
2018-06-25 15:45:00,116.08,116.12,115.95,115.98,14557.0,105.4362,105.4725,105.3181,105.3454,14557.0
2018-06-25 15:50:00,115.97,116.16,115.97,116.14,16493.0,105.3363,105.5089,105.3363,105.4907,16493.0
2018-06-25 15:55:00,116.14,116.2,116.04,116.07,70312.0,105.4907,105.5452,105.3999,105.4271,70312.0
2018-06-26 09:30:00,115.98,115.98,115.81,115.9,8462.0,105.3454,105.3454,105.191,105.2727,8462.0
2018-06-26 09:35:00,115.88,116.25,115.83,116.12,6800.0,105.2546,105.5906,105.2091,105.4725,6800.0
2018-06-26 09:40:00,116.12,116.34,116.11,116.3,16169.0,105.4725,105.6724,105.4635,105.636,16169.0
2018-06-26 09:45:00,116.29,116.4,116.27,116.36,5980.0,105.627,105.7269,105.6088,105.6905,5980.0
2018-06-26 09:50:00,116.34,116.34,116.04,116.04,14004.0,105.6724,105.6724,105.3999,105.3999,14004.0
2018-06-26 09:55:00,115.98,116.16,115.9,116.16,1850.0,105.3454,105.5089,105.2727,105.5089,1850.0
2018-06-26 10:00:00,116.19,116.34,116.18,116.26,8271.0,105.5361,105.6724,105.527,105.5997,8271.0
2018-06-26 10:05:00,116.3,116.31,116.18,116.18,6332.0,105.636,105.6451,105.527,105.527,6332.0
2018-06-26 10:10:00,116.22,116.31,116.21,116.26,2330.0,105.5634,105.6451,105.5543,105.5997,2330.0
2018-06-26 10:15:00,116.31,116.36,116.18,116.18,2800.0,105.6451,105.6905,105.527,105.527,2800.0
2018-06-26 10:20:00,116.2,116.25,116.12,116.12,2506.0,105.5452,105.5906,105.4725,105.4725,2506.0
2018-06-26 10:25:00,116.17,116.2,116.01,116.04,3986.0,105.518,105.5452,105.3726,105.3999,3986.0
2018-06-26 10:30:00,116.07,116.34,116.04,116.2,11228.0,105.4271,105.6724,105.3999,105.5452,11228.0
2018-06-26 10:35:00,116.2,116.2,115.99,116.08,4568.0,105.5452,105.5452,105.3545,105.4362,4568.0
2018-06-26 10:40:00,116.08,116.16,116.07,116.14,2200.0,105.4362,105.5089,105.4271,105.4907,2200.0
2018-06-26 10:45:00,116.13,116.13,115.9,116.02,7590.0,105.4816,105.4816,105.2727,105.3817,7590.0
2018-06-26 10:50:00,116.03,116.1,115.95,116.07,6014.0,105.3908,105.4544,105.3181,105.4271,6014.0
2018-06-26 10:55:00,116.01,116.06,115.95,116.02,4700.0,105.3726,105.4181,105.3181,105.3817,4700.0
2018-06-26 11:00:00,116.01,116.09,115.93,116.01,5334.0,105.3726,105.4453,105.3,105.3726,5334.0
2018-06-26 11:05:00,116.01,116.08,116.01,116.07,4230.0,105.3726,105.4362,105.3726,105.4271,4230.0
2018-06-26 11:10:00,116.1,116.17,115.92,115.94,9791.0,105.4544,105.518,105.2909,105.3091,9791.0
2018-06-26 11:15:00,115.94,115.95,115.83,115.83,3917.0,105.3091,105.3181,105.2091,105.2091,3917.0
2018-06-26 11:20:00,115.84,115.9,115.78,115.82,4884.0,105.2182,105.2727,105.1637,105.2001,4884.0
2018-06-26 11:25:00,115.78,115.78,115.66,115.66,3423.0,105.1637,105.1637,105.0547,105.0547,3423.0
2018-06-26 11:30:00,115.68,115.75,115.62,115.73,6580.0,105.0729,105.1365,105.0184,105.1183,6580.0
2018-06-26 11:35:00,115.76,115.85,115.75,115.82,6955.0,105.1456,105.2273,105.1365,105.2001,6955.0
2018-06-26 11:40:00,115.82,115.89,115.81,115.81,4613.0,105.2001,105.2636,105.191,105.191,4613.0
2018-06-26 11:45:00,115.83,115.87,115.8,115.87,4220.0,105.2091,105.2455,105.1819,105.2455,4220.0
2018-06-26 11:50:00,115.87,115.98,115.8,115.96,4468.0,105.2455,105.3454,105.1819,105.3272,4468.0
2018-06-26 11:55:00,115.99,116.19,115.94,116.19,4307.0,105.3545,105.5361,105.3091,105.5361,4307.0
2018-06-26 12:00:00,116.2,116.26,115.96,116.08,22451.0,105.5452,105.5997,105.3272,105.4362,22451.0
2018-06-26 12:05:00,116.08,116.08,115.84,115.85,9582.0,105.4362,105.4362,105.2182,105.2273,9582.0
2018-06-26 12:10:00,115.87,115.98,115.86,115.97,3899.0,105.2455,105.3454,105.2364,105.3363,3899.0
2018-06-26 12:15:00,115.95,116.0,115.91,115.91,3857.0,105.3181,105.3636,105.2818,105.2818,3857.0
2018-06-26 12:20:00,115.96,116.06,115.68,115.76,17254.0,105.3272,105.4181,105.0729,105.1456,17254.0
2018-06-26 12:25:00,115.72,115.77,115.72,115.75,6085.0,105.1092,105.1546,105.1092,105.1365,6085.0
2018-06-26 12:30:00,115.77,115.77,115.67,115.72,6072.0,105.1546,105.1546,105.0638,105.1092,6072.0
2018-06-26 12:35:00,115.72,115.85,115.71,115.85,3302.0,105.1092,105.2273,105.1001,105.2273,3302.0
2018-06-26 12:40:00,115.88,116.01,115.88,115.91,5345.0,105.2546,105.3726,105.2546,105.2818,5345.0
2018-06-26 12:45:00,115.91,115.95,115.86,115.89,3826.0,105.2818,105.3181,105.2364,105.2636,3826.0
2018-06-26 12:50:00,115.91,115.99,115.9,115.99,2007.0,105.2818,105.3545,105.2727,105.3545,2007.0
2018-06-26 12:55:00,116.0,116.01,115.89,115.91,6644.0,105.3636,105.3726,105.2636,105.2818,6644.0
2018-06-26 13:00:00,115.91,115.92,115.86,115.89,5355.0,105.2818,105.2909,105.2364,105.2636,5355.0
2018-06-26 13:05:00,115.92,115.98,115.91,115.93,2316.0,105.2909,105.3454,105.2818,105.3,2316.0
2018-06-26 13:10:00,115.93,115.99,115.93,115.96,1579.0,105.3,105.3545,105.3,105.3272,1579.0
2018-06-26 13:15:00,115.96,116.02,115.96,116.0,3600.0,105.3272,105.3817,105.3272,105.3636,3600.0
2018-06-26 13:20:00,116.01,116.09,115.92,115.95,13305.0,105.3726,105.4453,105.2909,105.3181,13305.0
2018-06-26 13:25:00,115.93,115.93,115.86,115.92,4548.0,105.3,105.3,105.2364,105.2909,4548.0
2018-06-26 13:30:00,115.92,115.92,115.88,115.91,8800.0,105.2909,105.2909,105.2546,105.2818,8800.0
2018-06-26 13:35:00,115.9,115.92,115.88,115.92,2300.0,105.2727,105.2909,105.2546,105.2909,2300.0
2018-06-26 13:40:00,115.91,115.91,115.86,115.88,2500.0,105.2818,105.2818,105.2364,105.2546,2500.0
2018-06-26 13:45:00,115.86,115.91,115.84,115.88,5457.0,105.2364,105.2818,105.2182,105.2546,5457.0
2018-06-26 13:50:00,115.9,115.9,115.78,115.8,9361.0,105.2727,105.2727,105.1637,105.1819,9361.0
2018-06-26 13:55:00,115.81,115.81,115.73,115.75,7448.0,105.191,105.191,105.1183,105.1365,7448.0
2018-06-26 14:00:00,115.76,115.84,115.76,115.8,4332.0,105.1456,105.2182,105.1456,105.1819,4332.0
2018-06-26 14:05:00,115.82,115.85,115.79,115.79,6315.0,105.2001,105.2273,105.1728,105.1728,6315.0
2018-06-26 14:10:00,115.79,115.8,115.69,115.72,58549.0,105.1728,105.1819,105.082,105.1092,58549.0
2018-06-26 14:15:00,115.72,115.74,115.68,115.7,5053.0,105.1092,105.1274,105.0729,105.0911,5053.0
2018-06-26 14:20:00,115.71,115.71,115.62,115.62,22219.0,105.1001,105.1001,105.0184,105.0184,22219.0
2018-06-26 14:25:00,115.61,115.61,115.52,115.56,6622.0,105.0093,105.0093,104.9276,104.9639,6622.0
2018-06-26 14:30:00,115.54,115.81,115.49,115.76,63975.0,104.9457,105.191,104.9003,105.1456,63975.0
2018-06-26 14:35:00,115.75,115.8,115.66,115.76,8477.0,105.1365,105.1819,105.0547,105.1456,8477.0
2018-06-26 14:40:00,115.76,116.03,115.75,115.98,12494.0,105.1456,105.3908,105.1365,105.3454,12494.0
2018-06-26 14:45:00,115.98,115.98,115.88,115.93,7122.0,105.3454,105.3454,105.2546,105.3,7122.0
2018-06-26 14:50:00,115.93,116.0,115.9,115.91,11719.0,105.3,105.3636,105.2727,105.2818,11719.0
2018-06-26 14:55:00,115.91,115.92,115.78,115.91,9066.0,105.2818,105.2909,105.1637,105.2818,9066.0
2018-06-26 15:00:00,115.87,115.92,115.8,115.91,10308.0,105.2455,105.2909,105.1819,105.2818,10308.0
2018-06-26 15:05:00,115.89,115.9,115.82,115.82,7785.0,105.2636,105.2727,105.2001,105.2001,7785.0
2018-06-26 15:10:00,115.84,115.92,115.82,115.87,13050.0,105.2182,105.2909,105.2001,105.2455,13050.0
2018-06-26 15:15:00,115.88,115.89,115.74,115.75,13556.0,105.2546,105.2636,105.1274,105.1365,13556.0
2018-06-26 15:20:00,115.75,115.76,115.63,115.7,16676.0,105.1365,105.1456,105.0275,105.0911,16676.0
2018-06-26 15:25:00,115.69,115.73,115.62,115.67,15525.0,105.082,105.1183,105.0184,105.0638,15525.0
2018-06-26 15:30:00,115.67,115.93,115.63,115.88,18832.0,105.0638,105.3,105.0275,105.2546,18832.0
2018-06-26 15:35:00,115.86,115.96,115.78,115.96,14558.0,105.2364,105.3272,105.1637,105.3272,14558.0
2018-06-26 15:40:00,115.96,115.97,115.8,115.81,16577.0,105.3272,105.3363,105.1819,105.191,16577.0
2018-06-26 15:45:00,115.8,115.81,115.52,115.52,47123.0,105.1819,105.191,104.9276,104.9276,47123.0
2018-06-26 15:50:00,115.52,115.56,115.47,115.53,43039.0,104.9276,104.9639,104.8821,104.9366,43039.0
2018-06-26 15:55:00,115.53,115.54,115.44,115.48,64338.0,104.9366,104.9457,104.8549,104.8912,64338.0
2018-06-27 09:30:00,115.78,116.03,115.5,115.68,6155.0,105.1637,105.3908,104.9094,105.0729,6155.0
2018-06-27 09:35:00,115.7,115.76,115.5,115.76,2799.0,105.0911,105.1456,104.9094,105.1456,2799.0
2018-06-27 09:40:00,115.77,115.85,115.37,115.37,7678.0,105.1546,105.2273,104.7913,104.7913,7678.0
2018-06-27 09:45:00,115.46,115.46,115.35,115.35,17726.0,104.8731,104.8731,104.7732,104.7732,17726.0
2018-06-27 09:50:00,115.41,115.43,115.36,115.42,12350.0,104.8277,104.8458,104.7822,104.8367,12350.0
2018-06-27 09:55:00,115.42,115.42,115.34,115.37,3823.0,104.8367,104.8367,104.7641,104.7913,3823.0
2018-06-27 10:00:00,115.37,115.49,115.23,115.41,5600.0,104.7913,104.9003,104.6642,104.8277,5600.0
2018-06-27 10:05:00,115.5,115.51,115.4,115.4,6150.0,104.9094,104.9185,104.8186,104.8186,6150.0
2018-06-27 10:10:00,115.4,115.44,115.36,115.36,12227.0,104.8186,104.8549,104.7822,104.7822,12227.0
2018-06-27 10:15:00,115.39,115.41,115.29,115.32,8149.0,104.8095,104.8277,104.7187,104.7459,8149.0
2018-06-27 10:20:00,115.35,115.53,115.34,115.53,14277.0,104.7732,104.9366,104.7641,104.9366,14277.0
2018-06-27 10:25:00,115.55,115.73,115.45,115.73,8676.0,104.9548,105.1183,104.864,105.1183,8676.0
2018-06-27 10:30:00,115.69,115.86,115.68,115.75,20700.0,105.082,105.2364,105.0729,105.1365,20700.0
2018-06-27 10:35:00,115.75,115.94,115.73,115.92,26407.0,105.1365,105.3091,105.1183,105.2909,26407.0
2018-06-27 10:40:00,115.94,115.97,115.84,115.87,3045.0,105.3091,105.3363,105.2182,105.2455,3045.0
2018-06-27 10:45:00,115.84,115.85,115.7,115.73,3400.0,105.2182,105.2273,105.0911,105.1183,3400.0
2018-06-27 10:50:00,115.7,115.79,115.63,115.77,12336.0,105.0911,105.1728,105.0275,105.1546,12336.0
2018-06-27 10:55:00,115.78,115.85,115.6,115.77,14948.0,105.1637,105.2273,105.0002,105.1546,14948.0
2018-06-27 11:00:00,115.74,115.85,115.62,115.62,19951.0,105.1274,105.2273,105.0184,105.0184,19951.0
2018-06-27 11:05:00,115.58,115.75,115.44,115.75,6278.0,104.9821,105.1365,104.8549,105.1365,6278.0
2018-06-27 11:10:00,115.74,115.85,115.7,115.77,5603.0,105.1274,105.2273,105.0911,105.1546,5603.0
2018-06-27 11:15:00,115.78,115.83,115.72,115.81,3915.0,105.1637,105.2091,105.1092,105.191,3915.0
2018-06-27 11:20:00,115.8,115.8,115.53,115.55,4156.0,105.1819,105.1819,104.9366,104.9548,4156.0
2018-06-27 11:25:00,115.54,115.57,115.4,115.49,5500.0,104.9457,104.973,104.8186,104.9003,5500.0
2018-06-27 11:30:00,115.46,115.7,115.45,115.61,4700.0,104.8731,105.0911,104.864,105.0093,4700.0
2018-06-27 11:35:00,115.66,115.67,115.56,115.61,7849.0,105.0547,105.0638,104.9639,105.0093,7849.0
2018-06-27 11:40:00,115.55,115.74,115.51,115.74,3600.0,104.9548,105.1274,104.9185,105.1274,3600.0
2018-06-27 11:45:00,115.74,115.84,115.72,115.8,3755.0,105.1274,105.2182,105.1092,105.1819,3755.0
2018-06-27 11:50:00,115.8,115.82,115.72,115.81,3600.0,105.1819,105.2001,105.1092,105.191,3600.0
2018-06-27 11:55:00,115.81,115.82,115.74,115.82,5201.0,105.191,105.2001,105.1274,105.2001,5201.0
2018-06-27 12:00:00,115.81,115.89,115.79,115.86,4151.0,105.191,105.2636,105.1728,105.2364,4151.0
2018-06-27 12:05:00,115.88,115.91,115.75,115.79,13300.0,105.2546,105.2818,105.1365,105.1728,13300.0
2018-06-27 12:10:00,115.83,115.87,115.81,115.87,700.0,105.2091,105.2455,105.191,105.2455,700.0
2018-06-27 12:15:00,115.83,115.96,115.8,115.93,6081.0,105.2091,105.3272,105.1819,105.3,6081.0
2018-06-27 12:20:00,115.92,115.92,115.84,115.85,2925.0,105.2909,105.2909,105.2182,105.2273,2925.0
2018-06-27 12:25:00,115.83,115.84,115.76,115.76,2500.0,105.2091,105.2182,105.1456,105.1456,2500.0
2018-06-27 12:30:00,115.73,115.75,115.62,115.66,4091.0,105.1183,105.1365,105.0184,105.0547,4091.0
2018-06-27 12:35:00,115.65,115.65,115.58,115.62,2533.0,105.0456,105.0456,104.9821,105.0184,2533.0
2018-06-27 12:40:00,115.63,115.63,115.57,115.57,1405.0,105.0275,105.0275,104.973,104.973,1405.0
2018-06-27 12:45:00,115.54,115.56,115.45,115.55,1929.0,104.9457,104.9639,104.864,104.9548,1929.0
2018-06-27 12:50:00,115.56,115.61,115.52,115.55,8446.0,104.9639,105.0093,104.9276,104.9548,8446.0
2018-06-27 12:55:00,115.58,115.63,115.46,115.48,14849.0,104.9821,105.0275,104.8731,104.8912,14849.0
2018-06-27 13:00:00,115.51,115.7,115.47,115.63,21443.0,104.9185,105.0911,104.8821,105.0275,21443.0
2018-06-27 13:05:00,115.62,115.67,115.41,115.46,3685.0,105.0184,105.0638,104.8277,104.8731,3685.0
2018-06-27 13:10:00,115.46,115.47,115.3,115.3,4910.0,104.8731,104.8821,104.7277,104.7277,4910.0
2018-06-27 13:15:00,115.29,115.29,115.05,115.06,4751.0,104.7187,104.7187,104.5007,104.5097,4751.0
2018-06-27 13:20:00,115.11,115.16,115.11,115.16,1507.0,104.5552,104.6006,104.5552,104.6006,1507.0
2018-06-27 13:25:00,115.1,115.16,115.08,115.15,2000.0,104.5461,104.6006,104.5279,104.5915,2000.0
2018-06-27 13:30:00,115.16,115.2,115.07,115.2,4240.0,104.6006,104.6369,104.5188,104.6369,4240.0
2018-06-27 13:35:00,115.18,115.18,115.09,115.09,3201.0,104.6187,104.6187,104.537,104.537,3201.0
2018-06-27 13:40:00,115.09,115.28,115.09,115.28,2600.0,104.537,104.7096,104.537,104.7096,2600.0
2018-06-27 13:45:00,115.25,115.26,115.08,115.09,20345.0,104.6823,104.6914,104.5279,104.537,20345.0
2018-06-27 13:50:00,115.08,115.08,114.93,115.07,38358.0,104.5279,104.5279,104.3917,104.5188,38358.0
2018-06-27 13:55:00,115.03,115.16,114.94,115.16,23066.0,104.4825,104.6006,104.4007,104.6006,23066.0
2018-06-27 14:00:00,115.15,115.54,115.15,115.47,8980.0,104.5915,104.9457,104.5915,104.8821,8980.0
2018-06-27 14:05:00,115.46,115.49,115.25,115.29,22063.0,104.8731,104.9003,104.6823,104.7187,22063.0
2018-06-27 14:10:00,115.29,115.39,115.25,115.32,21704.0,104.7187,104.8095,104.6823,104.7459,21704.0
2018-06-27 14:15:00,115.35,115.57,115.31,115.57,10848.0,104.7732,104.973,104.7368,104.973,10848.0
2018-06-27 14:20:00,115.5,115.63,115.48,115.53,8575.0,104.9094,105.0275,104.8912,104.9366,8575.0
2018-06-27 14:25:00,115.57,115.61,115.46,115.46,2700.0,104.973,105.0093,104.8731,104.8731,2700.0
2018-06-27 14:30:00,115.39,115.48,115.32,115.37,18103.0,104.8095,104.8912,104.7459,104.7913,18103.0
2018-06-27 14:35:00,115.4,115.64,115.39,115.64,12608.0,104.8186,105.0366,104.8095,105.0366,12608.0
2018-06-27 14:40:00,115.67,115.67,115.59,115.59,2000.0,105.0638,105.0638,104.9911,104.9911,2000.0
2018-06-27 14:45:00,115.58,115.71,115.55,115.7,5076.0,104.9821,105.1001,104.9548,105.0911,5076.0
2018-06-27 14:50:00,115.57,115.57,115.38,115.38,3439.0,104.973,104.973,104.8004,104.8004,3439.0
2018-06-27 14:55:00,115.34,115.41,115.29,115.35,14588.0,104.7641,104.8277,104.7187,104.7732,14588.0
2018-06-27 15:00:00,115.32,115.35,115.15,115.31,13677.0,104.7459,104.7732,104.5915,104.7368,13677.0
2018-06-27 15:05:00,115.27,115.28,115.1,115.19,9410.0,104.7005,104.7096,104.5461,104.6278,9410.0
2018-06-27 15:10:00,115.17,115.24,115.08,115.14,10042.0,104.6097,104.6732,104.5279,104.5824,10042.0
2018-06-27 15:15:00,115.15,115.3,115.12,115.27,5791.0,104.5915,104.7277,104.5642,104.7005,5791.0
2018-06-27 15:20:00,115.26,115.52,115.26,115.52,14155.0,104.6914,104.9276,104.6914,104.9276,14155.0
2018-06-27 15:25:00,115.47,115.64,115.41,115.54,16405.0,104.8821,105.0366,104.8277,104.9457,16405.0
2018-06-27 15:30:00,115.59,115.64,115.53,115.53,7100.0,104.9911,105.0366,104.9366,104.9366,7100.0
2018-06-27 15:35:00,115.47,115.67,115.46,115.59,8055.0,104.8821,105.0638,104.8731,104.9911,8055.0
2018-06-27 15:40:00,115.6,115.75,115.6,115.71,8755.0,105.0002,105.1365,105.0002,105.1001,8755.0
2018-06-27 15:45:00,115.76,115.76,115.59,115.62,24905.0,105.1456,105.1456,104.9911,105.0184,24905.0
2018-06-27 15:50:00,115.6,115.68,115.52,115.67,39439.0,105.0002,105.0729,104.9276,105.0638,39439.0
2018-06-27 15:55:00,115.63,115.7,115.39,115.4,66728.0,105.0275,105.0911,104.8095,104.8186,66728.0
2018-06-28 09:30:00,115.0,115.47,114.86,115.35,19209.0,104.4552,104.8821,104.3281,104.7732,19209.0
2018-06-28 09:35:00,115.44,116.1,115.44,115.96,8937.0,104.8549,105.4544,104.8549,105.3272,8937.0
2018-06-28 09:40:00,115.98,115.98,115.75,115.89,4446.0,105.3454,105.3454,105.1365,105.2636,4446.0
2018-06-28 09:45:00,115.83,115.87,115.37,115.46,11651.0,105.2091,105.2455,104.7913,104.8731,11651.0
2018-06-28 09:50:00,115.49,115.83,115.37,115.79,6451.0,104.9003,105.2091,104.7913,105.1728,6451.0
2018-06-28 09:55:00,115.87,116.09,115.79,115.82,9132.0,105.2455,105.4453,105.1728,105.2001,9132.0
2018-06-28 10:00:00,115.72,115.81,115.44,115.49,8368.0,105.1092,105.191,104.8549,104.9003,8368.0
2018-06-28 10:05:00,115.44,115.73,115.36,115.66,12567.0,104.8549,105.1183,104.7822,105.0547,12567.0
2018-06-28 10:10:00,115.67,115.71,115.41,115.46,4600.0,105.0638,105.1001,104.8277,104.8731,4600.0
2018-06-28 10:15:00,115.35,115.48,115.31,115.42,8500.0,104.7732,104.8912,104.7368,104.8367,8500.0
2018-06-28 10:20:00,115.25,115.6,115.25,115.6,7730.0,104.6823,105.0002,104.6823,105.0002,7730.0
2018-06-28 10:25:00,115.58,115.75,115.41,115.41,6300.0,104.9821,105.1365,104.8277,104.8277,6300.0
2018-06-28 10:30:00,115.46,115.46,115.28,115.36,7704.0,104.8731,104.8731,104.7096,104.7822,7704.0
2018-06-28 10:35:00,115.36,115.38,115.22,115.36,6910.0,104.7822,104.8004,104.6551,104.7822,6910.0
2018-06-28 10:40:00,115.31,115.36,115.17,115.36,4100.0,104.7368,104.7822,104.6097,104.7822,4100.0
2018-06-28 10:45:00,115.36,115.46,115.35,115.45,5701.0,104.7822,104.8731,104.7732,104.864,5701.0
2018-06-28 10:50:00,115.39,115.54,115.31,115.51,11572.0,104.8095,104.9457,104.7368,104.9185,11572.0
2018-06-28 10:55:00,115.5,115.6,115.4,115.59,7000.0,104.9094,105.0002,104.8186,104.9911,7000.0
2018-06-28 11:00:00,115.59,115.68,115.54,115.64,8443.0,104.9911,105.0729,104.9457,105.0366,8443.0
2018-06-28 11:05:00,115.67,115.68,115.56,115.68,5609.0,105.0638,105.0729,104.9639,105.0729,5609.0
2018-06-28 11:10:00,115.78,115.78,115.58,115.75,16061.0,105.1637,105.1637,104.9821,105.1365,16061.0
2018-06-28 11:15:00,115.75,115.75,115.64,115.71,4050.0,105.1365,105.1365,105.0366,105.1001,4050.0
2018-06-28 11:20:00,115.76,115.85,115.66,115.79,5785.0,105.1456,105.2273,105.0547,105.1728,5785.0
2018-06-28 11:25:00,115.8,115.91,115.77,115.88,5100.0,105.1819,105.2818,105.1546,105.2546,5100.0
2018-06-28 11:30:00,115.89,115.95,115.87,115.91,7590.0,105.2636,105.3181,105.2455,105.2818,7590.0
2018-06-28 11:35:00,115.93,115.95,115.87,115.95,3905.0,105.3,105.3181,105.2455,105.3181,3905.0
2018-06-28 11:40:00,115.97,115.97,115.8,115.83,3600.0,105.3363,105.3363,105.1819,105.2091,3600.0
2018-06-28 11:45:00,115.8,115.83,115.66,115.7,3094.0,105.1819,105.2091,105.0547,105.0911,3094.0
2018-06-28 11:50:00,115.7,115.73,115.65,115.69,6500.0,105.0911,105.1183,105.0456,105.082,6500.0
2018-06-28 11:55:00,115.71,115.87,115.68,115.73,4116.0,105.1001,105.2455,105.0729,105.1183,4116.0
2018-06-28 12:00:00,115.77,115.89,115.76,115.87,5575.0,105.1546,105.2636,105.1456,105.2455,5575.0
2018-06-28 12:05:00,115.83,115.95,115.73,115.75,3841.0,105.2091,105.3181,105.1183,105.1365,3841.0
2018-06-28 12:10:00,115.71,115.76,115.69,115.76,3701.0,105.1001,105.1456,105.082,105.1456,3701.0
2018-06-28 12:15:00,115.76,115.76,115.67,115.73,2500.0,105.1456,105.1456,105.0638,105.1183,2500.0
2018-06-28 12:20:00,115.73,115.9,115.71,115.8,11030.0,105.1183,105.2727,105.1001,105.1819,11030.0
2018-06-28 12:25:00,115.77,115.92,115.75,115.91,14500.0,105.1546,105.2909,105.1365,105.2818,14500.0
2018-06-28 12:30:00,115.86,115.95,115.81,115.88,13086.0,105.2364,105.3181,105.191,105.2546,13086.0
2018-06-28 12:35:00,115.86,115.96,115.84,115.9,11410.0,105.2364,105.3272,105.2182,105.2727,11410.0
2018-06-28 12:40:00,115.9,115.96,115.82,115.86,15465.0,105.2727,105.3272,105.2001,105.2364,15465.0
2018-06-28 12:45:00,115.86,115.93,115.83,115.93,7836.0,105.2364,105.3,105.2091,105.3,7836.0
2018-06-28 12:50:00,115.94,116.11,115.94,116.08,7812.0,105.3091,105.4635,105.3091,105.4362,7812.0
2018-06-28 12:55:00,116.08,116.24,116.06,116.21,6402.0,105.4362,105.5815,105.4181,105.5543,6402.0
2018-06-28 13:00:00,116.22,116.42,116.17,116.28,6815.0,105.5634,105.745,105.518,105.6179,6815.0
2018-06-28 13:05:00,116.33,116.49,116.3,116.45,8810.0,105.6633,105.8086,105.636,105.7723,8810.0
2018-06-28 13:10:00,116.45,116.49,116.44,116.47,3000.0,105.7723,105.8086,105.7632,105.7905,3000.0
2018-06-28 13:15:00,116.47,116.58,116.42,116.45,3713.0,105.7905,105.8904,105.745,105.7723,3713.0
2018-06-28 13:20:00,116.49,116.59,116.48,116.54,7956.0,105.8086,105.8995,105.7995,105.854,7956.0
2018-06-28 13:25:00,116.57,116.66,116.54,116.63,4869.0,105.8813,105.963,105.854,105.9358,4869.0
2018-06-28 13:30:00,116.65,116.72,116.63,116.68,7997.0,105.954,106.0175,105.9358,105.9812,7997.0
2018-06-28 13:35:00,116.69,116.69,116.54,116.54,2930.0,105.9903,105.9903,105.854,105.854,2930.0
2018-06-28 13:40:00,116.56,116.75,116.53,116.68,8300.0,105.8722,106.0448,105.845,105.9812,8300.0
2018-06-28 13:45:00,116.67,116.67,116.58,116.62,4913.0,105.9721,105.9721,105.8904,105.9267,4913.0
2018-06-28 13:50:00,116.59,116.68,116.55,116.67,4362.0,105.8995,105.9812,105.8631,105.9721,4362.0
2018-06-28 13:55:00,116.62,116.68,116.51,116.51,2200.0,105.9267,105.9812,105.8268,105.8268,2200.0
2018-06-28 14:00:00,116.54,116.67,116.54,116.67,5521.0,105.854,105.9721,105.854,105.9721,5521.0
2018-06-28 14:05:00,116.67,116.67,116.59,116.65,6177.0,105.9721,105.9721,105.8995,105.954,6177.0
2018-06-28 14:10:00,116.65,116.65,116.54,116.56,1900.0,105.954,105.954,105.854,105.8722,1900.0
2018-06-28 14:15:00,116.57,116.61,116.53,116.58,3775.0,105.8813,105.9176,105.845,105.8904,3775.0
2018-06-28 14:20:00,116.6,116.74,116.6,116.73,6968.0,105.9085,106.0357,105.9085,106.0266,6968.0
2018-06-28 14:25:00,116.73,116.75,116.72,116.74,2634.0,106.0266,106.0448,106.0175,106.0357,2634.0
2018-06-28 14:30:00,116.74,116.81,116.72,116.76,7258.0,106.0357,106.0993,106.0175,106.0539,7258.0
2018-06-28 14:35:00,116.76,116.79,116.72,116.74,3595.0,106.0539,106.0811,106.0175,106.0357,3595.0
2018-06-28 14:40:00,116.76,116.77,116.74,116.75,4900.0,106.0539,106.0629,106.0357,106.0448,4900.0
2018-06-28 14:45:00,116.76,116.84,116.73,116.83,4506.0,106.0539,106.1265,106.0266,106.1174,4506.0
2018-06-28 14:50:00,116.84,116.93,116.8,116.93,6247.0,106.1265,106.2083,106.0902,106.2083,6247.0
2018-06-28 14:55:00,116.93,116.97,116.87,116.97,5550.0,106.2083,106.2446,106.1538,106.2446,5550.0
2018-06-28 15:00:00,116.96,116.97,116.88,116.89,6024.0,106.2355,106.2446,106.1629,106.1719,6024.0
2018-06-28 15:05:00,116.88,116.93,116.81,116.88,10039.0,106.1629,106.2083,106.0993,106.1629,10039.0
2018-06-28 15:10:00,116.9,117.19,116.9,117.19,6747.0,106.181,106.4444,106.181,106.4444,6747.0
2018-06-28 15:15:00,117.22,117.28,117.17,117.28,6075.0,106.4717,106.5262,106.4263,106.5262,6075.0
2018-06-28 15:20:00,117.28,117.36,117.22,117.22,5292.0,106.5262,106.5988,106.4717,106.4717,5292.0
2018-06-28 15:25:00,117.22,117.23,117.14,117.15,8834.0,106.4717,106.4808,106.399,106.4081,8834.0
2018-06-28 15:30:00,117.14,117.14,117.03,117.05,15147.0,106.399,106.399,106.2991,106.3173,15147.0
2018-06-28 15:35:00,117.05,117.15,117.05,117.08,12219.0,106.3173,106.4081,106.3173,106.3445,12219.0
2018-06-28 15:40:00,117.08,117.22,117.07,117.2,22451.0,106.3445,106.4717,106.3354,106.4535,22451.0
2018-06-28 15:45:00,117.22,117.35,117.15,117.3,20269.0,106.4717,106.5898,106.4081,106.5444,20269.0
2018-06-28 15:50:00,117.29,117.3,117.1,117.14,28701.0,106.5353,106.5444,106.3627,106.399,28701.0
2018-06-28 15:55:00,117.14,117.17,117.04,117.11,50844.0,106.399,106.4263,106.3082,106.3718,50844.0
2018-06-29 09:30:00,117.45,117.45,117.0,117.08,10011.0,106.6806,106.6806,106.2719,106.3445,10011.0
2018-06-29 09:35:00,117.05,117.05,116.74,116.97,6863.0,106.3173,106.3173,106.0357,106.2446,6863.0
2018-06-29 09:40:00,117.0,117.33,117.0,117.33,3914.0,106.2719,106.5716,106.2719,106.5716,3914.0
2018-06-29 09:45:00,117.43,117.43,117.19,117.21,1700.0,106.6624,106.6624,106.4444,106.4626,1700.0
2018-06-29 09:50:00,117.26,117.51,117.24,117.51,4840.0,106.508,106.7351,106.4899,106.7351,4840.0
2018-06-29 09:55:00,117.51,117.63,117.49,117.6,5230.0,106.7351,106.8441,106.7169,106.8168,5230.0
2018-06-29 10:00:00,117.64,117.77,117.61,117.7,6000.0,106.8532,106.9713,106.8259,106.9077,6000.0
2018-06-29 10:05:00,117.7,117.71,117.47,117.6,6154.0,106.9077,106.9168,106.6988,106.8168,6154.0
2018-06-29 10:10:00,117.62,117.65,117.36,117.48,15200.0,106.835,106.8623,106.5988,106.7078,15200.0
2018-06-29 10:15:00,117.44,117.58,117.44,117.53,4550.0,106.6715,106.7987,106.6715,106.7533,4550.0
2018-06-29 10:20:00,117.48,117.52,117.36,117.52,9900.0,106.7078,106.7442,106.5988,106.7442,9900.0
2018-06-29 10:25:00,117.5,117.52,117.3,117.34,15303.0,106.726,106.7442,106.5444,106.5807,15303.0
2018-06-29 10:30:00,117.35,117.65,117.34,117.65,8496.0,106.5898,106.8623,106.5807,106.8623,8496.0
2018-06-29 10:35:00,117.63,117.76,117.56,117.61,11183.0,106.8441,106.9622,106.7805,106.8259,11183.0
2018-06-29 10:40:00,117.61,117.64,117.53,117.6,2500.0,106.8259,106.8532,106.7533,106.8168,2500.0
2018-06-29 10:45:00,117.59,117.68,117.56,117.58,5489.0,106.8078,106.8895,106.7805,106.7987,5489.0
2018-06-29 10:50:00,117.55,117.63,117.55,117.63,3835.0,106.7714,106.8441,106.7714,106.8441,3835.0
2018-06-29 10:55:00,117.64,117.85,117.64,117.7,5774.0,106.8532,107.0439,106.8532,106.9077,5774.0
2018-06-29 11:00:00,117.72,117.72,117.55,117.56,4440.0,106.9258,106.9258,106.7714,106.7805,4440.0
2018-06-29 11:05:00,117.58,117.71,117.58,117.7,8924.0,106.7987,106.9168,106.7987,106.9077,8924.0
2018-06-29 11:10:00,117.71,117.71,117.5,117.5,3839.0,106.9168,106.9168,106.726,106.726,3839.0
2018-06-29 11:15:00,117.52,117.61,117.47,117.55,7204.0,106.7442,106.8259,106.6988,106.7714,7204.0
2018-06-29 11:20:00,117.56,117.56,117.43,117.46,2915.0,106.7805,106.7805,106.6624,106.6897,2915.0
2018-06-29 11:25:00,117.46,117.55,117.37,117.38,5165.0,106.6897,106.7714,106.6079,106.617,5165.0
2018-06-29 11:30:00,117.33,117.46,117.31,117.32,5912.0,106.5716,106.6897,106.5534,106.5625,5912.0
2018-06-29 11:35:00,117.34,117.38,117.24,117.25,4000.0,106.5807,106.617,106.4899,106.4989,4000.0
2018-06-29 11:40:00,117.29,117.46,117.29,117.38,5006.0,106.5353,106.6897,106.5353,106.617,5006.0
2018-06-29 11:45:00,117.38,117.49,117.33,117.49,4021.0,106.617,106.7169,106.5716,106.7169,4021.0
2018-06-29 11:50:00,117.42,117.42,117.33,117.35,3419.0,106.6533,106.6533,106.5716,106.5898,3419.0
2018-06-29 11:55:00,117.32,117.34,117.21,117.26,4610.0,106.5625,106.5807,106.4626,106.508,4610.0
2018-06-29 12:00:00,117.27,117.33,117.26,117.33,4695.0,106.5171,106.5716,106.508,106.5716,4695.0
2018-06-29 12:05:00,117.3,117.5,117.27,117.5,5127.0,106.5444,106.726,106.5171,106.726,5127.0
2018-06-29 12:10:00,117.5,117.63,117.5,117.59,3877.0,106.726,106.8441,106.726,106.8078,3877.0
2018-06-29 12:15:00,117.56,117.64,117.48,117.55,30361.0,106.7805,106.8532,106.7078,106.7714,30361.0
2018-06-29 12:20:00,117.5,117.55,117.48,117.48,2700.0,106.726,106.7714,106.7078,106.7078,2700.0
2018-06-29 12:25:00,117.48,117.56,117.46,117.48,5047.0,106.7078,106.7805,106.6897,106.7078,5047.0
2018-06-29 12:30:00,117.49,117.49,117.2,117.21,155936.0,106.7169,106.7169,106.4535,106.4626,155936.0
2018-06-29 12:35:00,117.19,117.19,117.03,117.13,9697.0,106.4444,106.4444,106.2991,106.3899,9697.0
2018-06-29 12:40:00,117.13,117.17,117.1,117.12,3870.0,106.3899,106.4263,106.3627,106.3809,3870.0
2018-06-29 12:45:00,117.12,117.12,117.02,117.02,11767.0,106.3809,106.3809,106.29,106.29,11767.0
2018-06-29 12:50:00,117.01,117.01,116.9,116.9,10939.0,106.2809,106.2809,106.181,106.181,10939.0
2018-06-29 12:55:00,116.89,116.89,116.81,116.82,3956.0,106.1719,106.1719,106.0993,106.1084,3956.0
2018-06-29 13:00:00,116.83,116.89,116.62,116.87,13883.0,106.1174,106.1719,105.9267,106.1538,13883.0
2018-06-29 13:05:00,116.9,117.12,116.9,117.09,2068.0,106.181,106.3809,106.181,106.3536,2068.0
2018-06-29 13:10:00,117.11,117.16,117.08,117.12,2527.0,106.3718,106.4172,106.3445,106.3809,2527.0
2018-06-29 13:15:00,117.1,117.1,116.99,117.04,2811.0,106.3627,106.3627,106.2628,106.3082,2811.0
2018-06-29 13:20:00,117.02,117.04,116.98,117.02,5845.0,106.29,106.3082,106.2537,106.29,5845.0
2018-06-29 13:25:00,117.0,117.02,116.97,116.99,2027.0,106.2719,106.29,106.2446,106.2628,2027.0
2018-06-29 13:30:00,116.95,117.02,116.82,117.02,11402.0,106.2264,106.29,106.1084,106.29,11402.0
2018-06-29 13:35:00,117.09,117.12,117.03,117.06,2952.0,106.3536,106.3809,106.2991,106.3264,2952.0
2018-06-29 13:40:00,117.04,117.07,117.03,117.07,2543.0,106.3082,106.3354,106.2991,106.3354,2543.0
2018-06-29 13:45:00,117.06,117.11,117.0,117.11,5164.0,106.3264,106.3718,106.2719,106.3718,5164.0
2018-06-29 13:50:00,117.12,117.12,117.08,117.08,600.0,106.3809,106.3809,106.3445,106.3445,600.0
2018-06-29 13:55:00,117.08,117.08,117.03,117.03,3700.0,106.3445,106.3445,106.2991,106.2991,3700.0
2018-06-29 14:00:00,117.04,117.07,116.99,117.04,6523.0,106.3082,106.3354,106.2628,106.3082,6523.0
2018-06-29 14:05:00,117.06,117.06,116.96,117.01,4600.0,106.3264,106.3264,106.2355,106.2809,4600.0
2018-06-29 14:10:00,117.02,117.03,116.94,116.95,2476.0,106.29,106.2991,106.2174,106.2264,2476.0
2018-06-29 14:15:00,116.96,116.96,116.87,116.87,1589.0,106.2355,106.2355,106.1538,106.1538,1589.0
2018-06-29 14:20:00,116.87,116.97,116.77,116.97,9687.0,106.1538,106.2446,106.0629,106.2446,9687.0
2018-06-29 14:25:00,116.96,116.96,116.91,116.96,3557.0,106.2355,106.2355,106.1901,106.2355,3557.0
2018-06-29 14:30:00,116.96,116.97,116.93,116.93,3862.0,106.2355,106.2446,106.2083,106.2083,3862.0
2018-06-29 14:35:00,116.91,116.92,116.88,116.92,5187.0,106.1901,106.1992,106.1629,106.1992,5187.0
2018-06-29 14:40:00,116.94,116.97,116.86,116.96,6884.0,106.2174,106.2446,106.1447,106.2355,6884.0
2018-06-29 14:45:00,116.97,117.07,116.97,117.02,7360.0,106.2446,106.3354,106.2446,106.29,7360.0
2018-06-29 14:50:00,117.01,117.01,116.95,116.95,5927.0,106.2809,106.2809,106.2264,106.2264,5927.0
2018-06-29 14:55:00,116.96,116.99,116.94,116.95,7387.0,106.2355,106.2628,106.2174,106.2264,7387.0
2018-06-29 15:00:00,116.96,117.05,116.95,117.03,16737.0,106.2355,106.3173,106.2264,106.2991,16737.0
2018-06-29 15:05:00,117.02,117.04,116.9,116.9,13200.0,106.29,106.3082,106.181,106.181,13200.0
2018-06-29 15:10:00,116.91,116.93,116.85,116.9,13268.0,106.1901,106.2083,106.1356,106.181,13268.0
2018-06-29 15:15:00,116.89,117.01,116.88,116.94,33609.0,106.1719,106.2809,106.1629,106.2174,33609.0
2018-06-29 15:20:00,116.96,117.12,116.95,117.07,35362.0,106.2355,106.3809,106.2264,106.3354,35362.0
2018-06-29 15:25:00,117.04,117.13,116.9,116.95,18029.0,106.3082,106.3899,106.181,106.2264,18029.0
2018-06-29 15:30:00,116.96,117.04,116.57,116.67,52680.0,106.2355,106.3082,105.8813,105.9721,52680.0
2018-06-29 15:35:00,116.69,116.75,116.6,116.71,20793.0,105.9903,106.0448,105.9085,106.0084,20793.0
2018-06-29 15:40:00,116.71,116.81,116.71,116.77,9975.0,106.0084,106.0993,106.0084,106.0629,9975.0
2018-06-29 15:45:00,116.73,116.83,116.65,116.72,16188.0,106.0266,106.1174,105.954,106.0175,16188.0
2018-06-29 15:50:00,116.69,116.7,116.53,116.54,23291.0,105.9903,105.9994,105.845,105.854,23291.0
2018-06-29 15:55:00,116.52,116.56,116.28,116.38,105828.0,105.8359,105.8722,105.6179,105.7087,105828.0
2018-07-02 09:30:00,115.87,115.87,115.05,115.05,17827.0,105.2455,105.2455,104.5007,104.5007,17827.0
2018-07-02 09:35:00,115.13,115.64,115.08,115.61,8298.0,104.5733,105.0366,104.5279,105.0093,8298.0
2018-07-02 09:40:00,115.74,116.19,115.65,115.78,8545.0,105.1274,105.5361,105.0456,105.1637,8545.0
2018-07-02 09:45:00,115.72,115.79,115.63,115.72,20744.0,105.1092,105.1728,105.0275,105.1092,20744.0
2018-07-02 09:50:00,115.66,115.72,115.28,115.41,7330.0,105.0547,105.1092,104.7096,104.8277,7330.0
2018-07-02 09:55:00,115.39,115.68,115.36,115.68,10900.0,104.8095,105.0729,104.7822,105.0729,10900.0
2018-07-02 10:00:00,115.68,115.88,115.43,115.74,21843.0,105.0729,105.2546,104.8458,105.1274,21843.0
2018-07-02 10:05:00,115.81,115.87,115.38,115.55,57232.0,105.191,105.2455,104.8004,104.9548,57232.0
2018-07-02 10:10:00,115.6,115.61,115.33,115.34,3689.0,105.0002,105.0093,104.755,104.7641,3689.0
2018-07-02 10:15:00,115.37,115.37,115.1,115.16,9402.0,104.7913,104.7913,104.5461,104.6006,9402.0
2018-07-02 10:20:00,115.18,115.18,115.05,115.14,6146.0,104.6187,104.6187,104.5007,104.5824,6146.0
2018-07-02 10:25:00,115.2,115.41,115.16,115.29,9357.0,104.6369,104.8277,104.6006,104.7187,9357.0
2018-07-02 10:30:00,115.34,115.4,115.16,115.19,7237.0,104.7641,104.8186,104.6006,104.6278,7237.0
2018-07-02 10:35:00,115.2,115.44,115.16,115.44,10400.0,104.6369,104.8549,104.6006,104.8549,10400.0
2018-07-02 10:40:00,115.44,115.44,115.36,115.42,5528.0,104.8549,104.8549,104.7822,104.8367,5528.0
2018-07-02 10:45:00,115.43,115.46,115.27,115.3,6606.0,104.8458,104.8731,104.7005,104.7277,6606.0
2018-07-02 10:50:00,115.27,115.28,115.18,115.23,8417.0,104.7005,104.7096,104.6187,104.6642,8417.0
2018-07-02 10:55:00,115.24,115.3,115.16,115.17,12443.0,104.6732,104.7277,104.6006,104.6097,12443.0
2018-07-02 11:00:00,115.17,115.4,115.16,115.34,9921.0,104.6097,104.8186,104.6006,104.7641,9921.0
2018-07-02 11:05:00,115.33,115.33,115.27,115.33,5298.0,104.755,104.755,104.7005,104.755,5298.0
2018-07-02 11:10:00,115.34,115.35,115.17,115.17,5197.0,104.7641,104.7732,104.6097,104.6097,5197.0
2018-07-02 11:15:00,115.15,115.21,115.11,115.16,7655.0,104.5915,104.646,104.5552,104.6006,7655.0
2018-07-02 11:20:00,115.16,115.19,115.05,115.12,6410.0,104.6006,104.6278,104.5007,104.5642,6410.0
2018-07-02 11:25:00,115.12,115.2,115.05,115.14,7381.0,104.5642,104.6369,104.5007,104.5824,7381.0
2018-07-02 11:30:00,115.17,115.21,115.15,115.17,5235.0,104.6097,104.646,104.5915,104.6097,5235.0
2018-07-02 11:35:00,115.15,115.15,115.08,115.08,4520.0,104.5915,104.5915,104.5279,104.5279,4520.0
2018-07-02 11:40:00,115.08,115.18,115.08,115.08,5700.0,104.5279,104.6187,104.5279,104.5279,5700.0
2018-07-02 11:45:00,115.1,115.15,115.02,115.02,22547.0,104.5461,104.5915,104.4734,104.4734,22547.0
2018-07-02 11:50:00,115.02,115.06,114.95,115.04,12455.0,104.4734,104.5097,104.4098,104.4916,12455.0
2018-07-02 11:55:00,115.07,115.3,115.07,115.23,6579.0,104.5188,104.7277,104.5188,104.6642,6579.0
2018-07-02 12:00:00,115.24,115.3,115.21,115.3,3100.0,104.6732,104.7277,104.646,104.7277,3100.0
2018-07-02 12:05:00,115.32,115.34,115.21,115.26,3332.0,104.7459,104.7641,104.646,104.6914,3332.0
2018-07-02 12:10:00,115.24,115.32,115.17,115.32,2700.0,104.6732,104.7459,104.6097,104.7459,2700.0
2018-07-02 12:15:00,115.32,115.32,115.28,115.3,2200.0,104.7459,104.7459,104.7096,104.7277,2200.0
2018-07-02 12:20:00,115.32,115.34,115.26,115.27,3173.0,104.7459,104.7641,104.6914,104.7005,3173.0
2018-07-02 12:25:00,115.27,115.33,115.22,115.33,3971.0,104.7005,104.755,104.6551,104.755,3971.0
2018-07-02 12:30:00,115.3,115.37,115.26,115.37,5719.0,104.7277,104.7913,104.6914,104.7913,5719.0
2018-07-02 12:35:00,115.38,115.52,115.37,115.5,4222.0,104.8004,104.9276,104.7913,104.9094,4222.0
2018-07-02 12:40:00,115.48,115.55,115.48,115.55,1500.0,104.8912,104.9548,104.8912,104.9548,1500.0
2018-07-02 12:45:00,115.53,115.7,115.48,115.7,4433.0,104.9366,105.0911,104.8912,105.0911,4433.0
2018-07-02 12:50:00,115.67,115.67,115.57,115.64,3330.0,105.0638,105.0638,104.973,105.0366,3330.0
2018-07-02 12:55:00,115.65,115.67,115.55,115.55,2558.0,105.0456,105.0638,104.9548,104.9548,2558.0
2018-07-02 13:00:00,115.6,115.69,115.58,115.61,3738.0,105.0002,105.082,104.9821,105.0093,3738.0
2018-07-02 13:05:00,115.62,115.69,115.59,115.69,3247.0,105.0184,105.082,104.9911,105.082,3247.0
2018-07-02 13:10:00,115.66,115.71,115.59,115.67,6386.0,105.0547,105.1001,104.9911,105.0638,6386.0
2018-07-02 13:15:00,115.69,115.83,115.64,115.83,2382.0,105.082,105.2091,105.0366,105.2091,2382.0
2018-07-02 13:20:00,115.8,115.89,115.77,115.82,4490.0,105.1819,105.2636,105.1546,105.2001,4490.0
2018-07-02 13:25:00,115.83,115.87,115.68,115.68,6191.0,105.2091,105.2455,105.0729,105.0729,6191.0
2018-07-02 13:30:00,115.69,115.73,115.63,115.7,7028.0,105.082,105.1183,105.0275,105.0911,7028.0
2018-07-02 13:35:00,115.69,115.84,115.69,115.81,3390.0,105.082,105.2182,105.082,105.191,3390.0
2018-07-02 13:40:00,115.81,115.87,115.8,115.87,3065.0,105.191,105.2455,105.1819,105.2455,3065.0
2018-07-02 13:45:00,115.9,116.01,115.87,115.98,4711.0,105.2727,105.3726,105.2455,105.3454,4711.0
2018-07-02 13:50:00,116.0,116.14,116.0,116.07,6387.0,105.3636,105.4907,105.3636,105.4271,6387.0
2018-07-02 13:55:00,116.12,116.12,116.04,116.04,2881.0,105.4725,105.4725,105.3999,105.3999,2881.0
2018-07-02 14:00:00,116.02,116.14,116.02,116.14,4614.0,105.3817,105.4907,105.3817,105.4907,4614.0
2018-07-02 14:05:00,116.1,116.29,116.09,116.24,5378.0,105.4544,105.627,105.4453,105.5815,5378.0
2018-07-02 14:10:00,116.22,116.37,116.15,116.32,4819.0,105.5634,105.6996,105.4998,105.6542,4819.0
2018-07-02 14:15:00,116.36,116.38,116.32,116.36,4677.0,105.6905,105.7087,105.6542,105.6905,4677.0
2018-07-02 14:20:00,116.37,116.37,116.23,116.29,3891.0,105.6996,105.6996,105.5725,105.627,3891.0
2018-07-02 14:25:00,116.29,116.31,116.26,116.31,2423.0,105.627,105.6451,105.5997,105.6451,2423.0
2018-07-02 14:30:00,116.31,116.38,116.31,116.33,6356.0,105.6451,105.7087,105.6451,105.6633,6356.0
2018-07-02 14:35:00,116.35,116.38,116.29,116.38,3650.0,105.6815,105.7087,105.627,105.7087,3650.0
2018-07-02 14:40:00,116.35,116.37,116.31,116.33,2645.0,105.6815,105.6996,105.6451,105.6633,2645.0
2018-07-02 14:45:00,116.31,116.31,116.23,116.25,4856.0,105.6451,105.6451,105.5725,105.5906,4856.0
2018-07-02 14:50:00,116.24,116.24,116.15,116.18,2770.0,105.5815,105.5815,105.4998,105.527,2770.0
2018-07-02 14:55:00,116.18,116.2,116.16,116.18,3016.0,105.527,105.5452,105.5089,105.527,3016.0
2018-07-02 15:00:00,116.21,116.26,116.2,116.24,4928.0,105.5543,105.5997,105.5452,105.5815,4928.0
2018-07-02 15:05:00,116.24,116.28,116.21,116.23,2638.0,105.5815,105.6179,105.5543,105.5725,2638.0
2018-07-02 15:10:00,116.23,116.35,116.23,116.31,4194.0,105.5725,105.6815,105.5725,105.6451,4194.0
2018-07-02 15:15:00,116.32,116.32,116.19,116.25,7122.0,105.6542,105.6542,105.5361,105.5906,7122.0
2018-07-02 15:20:00,116.24,116.31,116.24,116.31,5447.0,105.5815,105.6451,105.5815,105.6451,5447.0
2018-07-02 15:25:00,116.31,116.44,116.31,116.43,5466.0,105.6451,105.7632,105.6451,105.7541,5466.0
2018-07-02 15:30:00,116.44,116.44,116.22,116.3,13214.0,105.7632,105.7632,105.5634,105.636,13214.0
2018-07-02 15:35:00,116.32,116.41,116.3,116.37,9165.0,105.6542,105.736,105.636,105.6996,9165.0
2018-07-02 15:40:00,116.38,116.38,116.24,116.29,10545.0,105.7087,105.7087,105.5815,105.627,10545.0
2018-07-02 15:45:00,116.33,116.41,116.28,116.41,11461.0,105.6633,105.736,105.6179,105.736,11461.0
2018-07-02 15:50:00,116.42,116.49,116.38,116.43,17083.0,105.745,105.8086,105.7087,105.7541,17083.0
2018-07-02 15:55:00,116.44,116.55,116.41,116.48,52891.0,105.7632,105.8631,105.736,105.7995,52891.0
2018-07-03 09:30:00,116.97,117.28,116.76,116.91,13370.0,106.2446,106.5262,106.0539,106.1901,13370.0
2018-07-03 09:35:00,116.93,117.09,116.88,116.92,4733.0,106.2083,106.3536,106.1629,106.1992,4733.0
2018-07-03 09:40:00,117.01,117.45,116.94,117.45,6911.0,106.2809,106.6806,106.2174,106.6806,6911.0
2018-07-03 09:45:00,117.43,117.49,117.31,117.43,7849.0,106.6624,106.7169,106.5534,106.6624,7849.0
2018-07-03 09:50:00,117.4,117.42,117.06,117.32,6293.0,106.6352,106.6533,106.3264,106.5625,6293.0
2018-07-03 09:55:00,117.25,117.43,117.21,117.43,2050.0,106.4989,106.6624,106.4626,106.6624,2050.0
2018-07-03 10:00:00,117.39,117.68,117.39,117.63,8540.0,106.6261,106.8895,106.6261,106.8441,8540.0
2018-07-03 10:05:00,117.65,117.66,117.4,117.4,3629.0,106.8623,106.8713,106.6352,106.6352,3629.0
2018-07-03 10:10:00,117.45,117.59,117.45,117.46,3000.0,106.6806,106.8078,106.6806,106.6897,3000.0
2018-07-03 10:15:00,117.55,117.6,117.46,117.46,3498.0,106.7714,106.8168,106.6897,106.6897,3498.0
2018-07-03 10:20:00,117.41,117.41,117.21,117.21,4934.0,106.6443,106.6443,106.4626,106.4626,4934.0
2018-07-03 10:25:00,117.25,117.4,117.14,117.39,6223.0,106.4989,106.6352,106.399,106.6261,6223.0
2018-07-03 10:30:00,117.39,117.44,117.32,117.32,2000.0,106.6261,106.6715,106.5625,106.5625,2000.0
2018-07-03 10:35:00,117.29,117.29,117.18,117.21,4225.0,106.5353,106.5353,106.4354,106.4626,4225.0
2018-07-03 10:40:00,117.2,117.27,117.19,117.25,4763.0,106.4535,106.5171,106.4444,106.4989,4763.0
2018-07-03 10:45:00,117.26,117.39,117.19,117.23,2963.0,106.508,106.6261,106.4444,106.4808,2963.0
2018-07-03 10:50:00,117.2,117.36,117.12,117.2,16583.0,106.4535,106.5988,106.3809,106.4535,16583.0
2018-07-03 10:55:00,117.17,117.2,117.04,117.14,5213.0,106.4263,106.4535,106.3082,106.399,5213.0
2018-07-03 11:00:00,117.13,117.17,117.04,117.07,3802.0,106.3899,106.4263,106.3082,106.3354,3802.0
2018-07-03 11:05:00,117.07,117.08,117.0,117.0,2600.0,106.3354,106.3445,106.2719,106.2719,2600.0
2018-07-03 11:10:00,117.02,117.12,116.93,117.09,5192.0,106.29,106.3809,106.2083,106.3536,5192.0
2018-07-03 11:15:00,117.08,117.27,117.08,117.21,6920.0,106.3445,106.5171,106.3445,106.4626,6920.0
2018-07-03 11:20:00,117.22,117.27,117.07,117.27,16632.0,106.4717,106.5171,106.3354,106.5171,16632.0
2018-07-03 11:25:00,117.26,117.31,117.21,117.21,5442.0,106.508,106.5534,106.4626,106.4626,5442.0
2018-07-03 11:30:00,117.19,117.38,117.16,117.32,6186.0,106.4444,106.617,106.4172,106.5625,6186.0
2018-07-03 11:35:00,117.33,117.4,117.13,117.14,18388.0,106.5716,106.6352,106.3899,106.399,18388.0
2018-07-03 11:40:00,117.17,117.31,117.16,117.26,5562.0,106.4263,106.5534,106.4172,106.508,5562.0
2018-07-03 11:45:00,117.31,117.36,117.2,117.25,6275.0,106.5534,106.5988,106.4535,106.4989,6275.0
2018-07-03 11:50:00,117.23,117.23,117.0,117.06,6608.0,106.4808,106.4808,106.2719,106.3264,6608.0
2018-07-03 11:55:00,117.09,117.15,116.92,116.92,10045.0,106.3536,106.4081,106.1992,106.1992,10045.0
2018-07-03 12:00:00,116.95,117.05,116.65,116.65,7419.0,106.2264,106.3173,105.954,105.954,7419.0
2018-07-03 12:05:00,116.64,116.92,116.64,116.8,8943.0,105.9449,106.1992,105.9449,106.0902,8943.0
2018-07-03 12:10:00,116.8,116.81,116.53,116.61,8102.0,106.0902,106.0993,105.845,105.9176,8102.0
2018-07-03 12:15:00,116.64,116.68,116.54,116.57,6331.0,105.9449,105.9812,105.854,105.8813,6331.0
2018-07-03 12:20:00,116.56,116.66,116.49,116.6,9846.0,105.8722,105.963,105.8086,105.9085,9846.0
2018-07-03 12:25:00,116.6,116.61,116.46,116.54,9700.0,105.9085,105.9176,105.7814,105.854,9700.0
2018-07-03 12:30:00,116.51,116.6,116.46,116.54,7767.0,105.8268,105.9085,105.7814,105.854,7767.0
2018-07-03 12:35:00,116.54,116.61,116.42,116.42,11594.0,105.854,105.9176,105.745,105.745,11594.0
2018-07-03 12:40:00,116.4,116.43,116.23,116.27,11525.0,105.7269,105.7541,105.5725,105.6088,11525.0
2018-07-03 12:45:00,116.26,116.34,115.97,116.03,23772.0,105.5997,105.6724,105.3363,105.3908,23772.0
2018-07-03 12:50:00,116.05,116.13,115.95,116.02,23714.0,105.409,105.4816,105.3181,105.3817,23714.0
2018-07-03 12:55:00,116.01,116.01,115.75,115.93,71484.0,105.3726,105.3726,105.1365,105.3,71484.0
2018-07-05 09:30:00,116.5,116.59,116.14,116.15,9816.0,105.8177,105.8995,105.4907,105.4998,9816.0
2018-07-05 09:35:00,116.28,116.41,116.08,116.37,8949.0,105.6179,105.736,105.4362,105.6996,8949.0
2018-07-05 09:40:00,116.4,116.55,116.4,116.5,3600.0,105.7269,105.8631,105.7269,105.8177,3600.0
2018-07-05 09:45:00,116.55,116.6,116.42,116.49,4974.0,105.8631,105.9085,105.745,105.8086,4974.0
2018-07-05 09:50:00,116.64,116.74,116.6,116.67,6744.0,105.9449,106.0357,105.9085,105.9721,6744.0
2018-07-05 09:55:00,116.61,116.68,116.4,116.51,4624.0,105.9176,105.9812,105.7269,105.8268,4624.0
2018-07-05 10:00:00,116.46,116.61,116.45,116.59,6350.0,105.7814,105.9176,105.7723,105.8995,6350.0
2018-07-05 10:05:00,116.6,116.61,116.38,116.44,5902.0,105.9085,105.9176,105.7087,105.7632,5902.0
2018-07-05 10:10:00,116.38,116.54,116.38,116.47,5400.0,105.7087,105.854,105.7087,105.7905,5400.0
2018-07-05 10:15:00,116.48,116.52,116.42,116.44,9466.0,105.7995,105.8359,105.745,105.7632,9466.0
2018-07-05 10:20:00,116.47,116.57,116.47,116.5,5202.0,105.7905,105.8813,105.7905,105.8177,5202.0
2018-07-05 10:25:00,116.5,116.5,116.26,116.36,3860.0,105.8177,105.8177,105.5997,105.6905,3860.0
2018-07-05 10:30:00,116.34,116.35,116.21,116.3,4554.0,105.6724,105.6815,105.5543,105.636,4554.0
2018-07-05 10:35:00,116.26,116.32,116.09,116.09,7515.0,105.5997,105.6542,105.4453,105.4453,7515.0
2018-07-05 10:40:00,116.04,116.09,115.95,115.98,6970.0,105.3999,105.4453,105.3181,105.3454,6970.0
2018-07-05 10:45:00,115.96,116.27,115.95,116.27,10847.0,105.3272,105.6088,105.3181,105.6088,10847.0
2018-07-05 10:50:00,116.24,116.24,115.92,115.99,11371.0,105.5815,105.5815,105.2909,105.3545,11371.0
2018-07-05 10:55:00,116.03,116.09,116.03,116.08,2471.0,105.3908,105.4453,105.3908,105.4362,2471.0
2018-07-05 11:00:00,116.07,116.28,116.02,116.19,10132.0,105.4271,105.6179,105.3817,105.5361,10132.0
2018-07-05 11:05:00,116.23,116.27,116.01,116.18,6292.0,105.5725,105.6088,105.3726,105.527,6292.0
2018-07-05 11:10:00,116.18,116.22,116.1,116.11,7623.0,105.527,105.5634,105.4544,105.4635,7623.0
2018-07-05 11:15:00,116.07,116.18,116.03,116.17,7354.0,105.4271,105.527,105.3908,105.518,7354.0
2018-07-05 11:20:00,116.2,116.24,116.14,116.16,4198.0,105.5452,105.5815,105.4907,105.5089,4198.0
2018-07-05 11:25:00,116.16,116.25,116.16,116.23,6833.0,105.5089,105.5906,105.5089,105.5725,6833.0
2018-07-05 11:30:00,116.21,116.24,116.17,116.2,6762.0,105.5543,105.5815,105.518,105.5452,6762.0
2018-07-05 11:35:00,116.2,116.2,116.15,116.17,3500.0,105.5452,105.5452,105.4998,105.518,3500.0
2018-07-05 11:40:00,116.16,116.21,115.94,115.94,17721.0,105.5089,105.5543,105.3091,105.3091,17721.0
2018-07-05 11:45:00,116.0,116.16,115.99,116.1,6532.0,105.3636,105.5089,105.3545,105.4544,6532.0
2018-07-05 11:50:00,116.08,116.17,116.08,116.15,3164.0,105.4362,105.518,105.4362,105.4998,3164.0
2018-07-05 11:55:00,116.18,116.18,116.1,116.13,3651.0,105.527,105.527,105.4544,105.4816,3651.0
2018-07-05 12:00:00,116.1,116.25,116.1,116.23,9717.0,105.4544,105.5906,105.4544,105.5725,9717.0
2018-07-05 12:05:00,116.25,116.46,116.25,116.41,6706.0,105.5906,105.7814,105.5906,105.736,6706.0
2018-07-05 12:10:00,116.41,116.42,116.22,116.37,19208.0,105.736,105.745,105.5634,105.6996,19208.0
2018-07-05 12:15:00,116.41,116.52,116.41,116.52,3749.0,105.736,105.8359,105.736,105.8359,3749.0
2018-07-05 12:20:00,116.49,116.51,116.36,116.4,2929.0,105.8086,105.8268,105.6905,105.7269,2929.0
2018-07-05 12:25:00,116.42,116.52,116.42,116.49,6007.0,105.745,105.8359,105.745,105.8086,6007.0
2018-07-05 12:30:00,116.49,116.52,116.45,116.45,3614.0,105.8086,105.8359,105.7723,105.7723,3614.0
2018-07-05 12:35:00,116.45,116.48,116.38,116.43,6879.0,105.7723,105.7995,105.7087,105.7541,6879.0
2018-07-05 12:40:00,116.45,116.48,116.41,116.41,2100.0,105.7723,105.7995,105.736,105.736,2100.0
2018-07-05 12:45:00,116.45,116.45,116.33,116.33,3012.0,105.7723,105.7723,105.6633,105.6633,3012.0
2018-07-05 12:50:00,116.33,116.34,116.25,116.32,4666.0,105.6633,105.6724,105.5906,105.6542,4666.0
2018-07-05 12:55:00,116.33,116.46,116.27,116.42,5800.0,105.6633,105.7814,105.6088,105.745,5800.0
2018-07-05 13:00:00,116.43,116.58,116.43,116.53,3782.0,105.7541,105.8904,105.7541,105.845,3782.0
2018-07-05 13:05:00,116.54,116.55,116.47,116.55,2167.0,105.854,105.8631,105.7905,105.8631,2167.0
2018-07-05 13:10:00,116.53,116.58,116.52,116.56,4385.0,105.845,105.8904,105.8359,105.8722,4385.0
2018-07-05 13:15:00,116.55,116.66,116.54,116.66,3900.0,105.8631,105.963,105.854,105.963,3900.0
2018-07-05 13:20:00,116.66,116.71,116.65,116.68,4401.0,105.963,106.0084,105.954,105.9812,4401.0
2018-07-05 13:25:00,116.7,116.79,116.69,116.78,3970.0,105.9994,106.0811,105.9903,106.072,3970.0
2018-07-05 13:30:00,116.79,116.8,116.72,116.73,3974.0,106.0811,106.0902,106.0175,106.0266,3974.0
2018-07-05 13:35:00,116.73,116.74,116.68,116.68,2730.0,106.0266,106.0357,105.9812,105.9812,2730.0
2018-07-05 13:40:00,116.68,116.73,116.66,116.72,4846.0,105.9812,106.0266,105.963,106.0175,4846.0
2018-07-05 13:45:00,116.73,116.74,116.71,116.72,2130.0,106.0266,106.0357,106.0084,106.0175,2130.0
2018-07-05 13:50:00,116.7,116.7,116.56,116.65,9426.0,105.9994,105.9994,105.8722,105.954,9426.0
2018-07-05 13:55:00,116.67,116.77,116.63,116.77,3299.0,105.9721,106.0629,105.9358,106.0629,3299.0
2018-07-05 14:00:00,116.81,116.98,116.81,116.82,6586.0,106.0993,106.2537,106.0993,106.1084,6586.0
2018-07-05 14:05:00,116.82,116.82,116.74,116.79,6310.0,106.1084,106.1084,106.0357,106.0811,6310.0
2018-07-05 14:10:00,116.76,116.82,116.57,116.68,10960.0,106.0539,106.1084,105.8813,105.9812,10960.0
2018-07-05 14:15:00,116.68,117.25,116.64,117.19,26540.0,105.9812,106.4989,105.9449,106.4444,26540.0
2018-07-05 14:20:00,117.21,117.65,117.02,117.27,35895.0,106.4626,106.8623,106.29,106.5171,35895.0
2018-07-05 14:25:00,117.31,117.51,117.3,117.47,8072.0,106.5534,106.7351,106.5444,106.6988,8072.0
2018-07-05 14:30:00,117.48,117.48,117.32,117.38,6526.0,106.7078,106.7078,106.5625,106.617,6526.0
2018-07-05 14:35:00,117.33,117.33,117.17,117.17,4595.0,106.5716,106.5716,106.4263,106.4263,4595.0
2018-07-05 14:40:00,117.17,117.26,117.11,117.13,8369.0,106.4263,106.508,106.3718,106.3899,8369.0
2018-07-05 14:45:00,117.13,117.2,117.12,117.12,3800.0,106.3899,106.4535,106.3809,106.3809,3800.0
2018-07-05 14:50:00,117.12,117.12,117.06,117.06,4700.0,106.3809,106.3809,106.3264,106.3264,4700.0
2018-07-05 14:55:00,117.08,117.2,117.06,117.2,11110.0,106.3445,106.4535,106.3264,106.4535,11110.0
2018-07-05 15:00:00,117.18,117.36,117.13,117.35,9463.0,106.4354,106.5988,106.3899,106.5898,9463.0
2018-07-05 15:05:00,117.34,117.34,117.23,117.23,3144.0,106.5807,106.5807,106.4808,106.4808,3144.0
2018-07-05 15:10:00,117.24,117.33,117.2,117.33,9369.0,106.4899,106.5716,106.4535,106.5716,9369.0
2018-07-05 15:15:00,117.33,117.39,117.32,117.39,6732.0,106.5716,106.6261,106.5625,106.6261,6732.0
2018-07-05 15:20:00,117.39,117.4,117.32,117.34,7896.0,106.6261,106.6352,106.5625,106.5807,7896.0
2018-07-05 15:25:00,117.34,117.42,117.34,117.4,11109.0,106.5807,106.6533,106.5807,106.6352,11109.0
2018-07-05 15:30:00,117.41,117.43,117.37,117.43,4624.0,106.6443,106.6624,106.6079,106.6624,4624.0
2018-07-05 15:35:00,117.43,117.43,117.27,117.38,11623.0,106.6624,106.6624,106.5171,106.617,11623.0
2018-07-05 15:40:00,117.39,117.44,117.35,117.35,8455.0,106.6261,106.6715,106.5898,106.5898,8455.0
2018-07-05 15:45:00,117.38,117.43,117.37,117.41,20403.0,106.617,106.6624,106.6079,106.6443,20403.0
2018-07-05 15:50:00,117.4,117.5,117.39,117.43,23051.0,106.6352,106.726,106.6261,106.6624,23051.0
2018-07-05 15:55:00,117.45,117.51,117.39,117.5,56180.0,106.6806,106.7351,106.6261,106.726,56180.0
2018-07-06 09:30:00,117.33,117.46,117.14,117.16,7784.0,106.5716,106.6897,106.399,106.4172,7784.0
2018-07-06 09:35:00,117.29,117.45,117.26,117.32,4900.0,106.5353,106.6806,106.508,106.5625,4900.0
2018-07-06 09:40:00,117.37,117.63,117.37,117.62,6951.0,106.6079,106.8441,106.6079,106.835,6951.0
2018-07-06 09:45:00,117.69,117.69,117.45,117.59,6465.0,106.8986,106.8986,106.6806,106.8078,6465.0
2018-07-06 09:50:00,117.58,117.58,117.38,117.45,10661.0,106.7987,106.7987,106.617,106.6806,10661.0
2018-07-06 09:55:00,117.42,117.56,117.36,117.53,6600.0,106.6533,106.7805,106.5988,106.7533,6600.0
2018-07-06 10:00:00,117.44,117.5,117.42,117.46,3115.0,106.6715,106.726,106.6533,106.6897,3115.0
2018-07-06 10:05:00,117.45,117.51,117.26,117.3,8425.0,106.6806,106.7351,106.508,106.5444,8425.0
2018-07-06 10:10:00,117.3,117.35,117.27,117.3,4401.0,106.5444,106.5898,106.5171,106.5444,4401.0
2018-07-06 10:15:00,117.28,117.35,117.27,117.34,5848.0,106.5262,106.5898,106.5171,106.5807,5848.0
2018-07-06 10:20:00,117.35,117.36,117.29,117.3,4698.0,106.5898,106.5988,106.5353,106.5444,4698.0
2018-07-06 10:25:00,117.28,117.38,117.28,117.38,6617.0,106.5262,106.617,106.5262,106.617,6617.0
2018-07-06 10:30:00,117.39,117.58,117.38,117.54,6796.0,106.6261,106.7987,106.617,106.7623,6796.0
2018-07-06 10:35:00,117.51,117.6,117.5,117.56,6403.0,106.7351,106.8168,106.726,106.7805,6403.0
2018-07-06 10:40:00,117.58,117.68,117.57,117.59,4941.0,106.7987,106.8895,106.7896,106.8078,4941.0
2018-07-06 10:45:00,117.56,117.6,117.52,117.59,4725.0,106.7805,106.8168,106.7442,106.8078,4725.0
2018-07-06 10:50:00,117.57,117.62,117.54,117.62,3526.0,106.7896,106.835,106.7623,106.835,3526.0
2018-07-06 10:55:00,117.62,117.75,117.61,117.66,7314.0,106.835,106.9531,106.8259,106.8713,7314.0
2018-07-06 11:00:00,117.68,117.74,117.67,117.73,3526.0,106.8895,106.944,106.8804,106.9349,3526.0
2018-07-06 11:05:00,117.75,117.96,117.74,117.94,8100.0,106.9531,107.1438,106.944,107.1257,8100.0
2018-07-06 11:10:00,117.92,118.15,117.92,118.14,9905.0,107.1075,107.3164,107.1075,107.3073,9905.0
2018-07-06 11:15:00,118.1,118.15,118.07,118.12,4507.0,107.271,107.3164,107.2437,107.2892,4507.0
2018-07-06 11:20:00,118.15,118.15,117.96,118.0,8525.0,107.3164,107.3164,107.1438,107.1802,8525.0
2018-07-06 11:25:00,117.97,118.01,117.93,117.93,8234.0,107.1529,107.1892,107.1166,107.1166,8234.0
2018-07-06 11:30:00,117.95,118.14,117.92,118.14,3556.0,107.1347,107.3073,107.1075,107.3073,3556.0
2018-07-06 11:35:00,118.1,118.36,118.1,118.36,6966.0,107.271,107.5072,107.271,107.5072,6966.0
2018-07-06 11:40:00,118.34,118.35,118.23,118.26,2183.0,107.489,107.4981,107.3891,107.4163,2183.0
2018-07-06 11:45:00,118.29,118.33,118.23,118.32,3550.0,107.4436,107.4799,107.3891,107.4708,3550.0
2018-07-06 11:50:00,118.26,118.29,118.13,118.13,2951.0,107.4163,107.4436,107.2982,107.2982,2951.0
2018-07-06 11:55:00,118.1,118.1,117.99,118.05,3400.0,107.271,107.271,107.1711,107.2256,3400.0
2018-07-06 12:00:00,118.06,118.17,118.02,118.14,8400.0,107.2347,107.3346,107.1983,107.3073,8400.0
2018-07-06 12:05:00,118.15,118.32,118.11,118.28,5900.0,107.3164,107.4708,107.2801,107.4345,5900.0
2018-07-06 12:10:00,118.3,118.31,118.22,118.22,4801.0,107.4527,107.4617,107.38,107.38,4801.0
2018-07-06 12:15:00,118.26,118.26,118.17,118.17,1600.0,107.4163,107.4163,107.3346,107.3346,1600.0
2018-07-06 12:20:00,118.2,118.22,118.17,118.22,3415.0,107.3618,107.38,107.3346,107.38,3415.0
2018-07-06 12:25:00,118.23,118.26,118.14,118.26,10047.0,107.3891,107.4163,107.3073,107.4163,10047.0
2018-07-06 12:30:00,118.25,118.56,118.25,118.54,13857.0,107.4072,107.6888,107.4072,107.6707,13857.0
2018-07-06 12:35:00,118.54,118.54,118.38,118.4,5719.0,107.6707,107.6707,107.5253,107.5435,5719.0
2018-07-06 12:40:00,118.4,118.42,118.36,118.36,1530.0,107.5435,107.5617,107.5072,107.5072,1530.0
2018-07-06 12:45:00,118.3,118.44,118.24,118.44,16719.0,107.4527,107.5798,107.3982,107.5798,16719.0
2018-07-06 12:50:00,118.47,118.63,118.47,118.55,10818.0,107.6071,107.7524,107.6071,107.6797,10818.0
2018-07-06 12:55:00,118.56,118.56,118.53,118.54,1300.0,107.6888,107.6888,107.6616,107.6707,1300.0
2018-07-06 13:00:00,118.53,118.56,118.51,118.51,2340.0,107.6616,107.6888,107.6434,107.6434,2340.0
2018-07-06 13:05:00,118.51,118.56,118.51,118.56,5200.0,107.6434,107.6888,107.6434,107.6888,5200.0
2018-07-06 13:10:00,118.57,118.73,118.55,118.71,7989.0,107.6979,107.8432,107.6797,107.8251,7989.0
2018-07-06 13:15:00,118.72,118.77,118.72,118.77,3902.0,107.8341,107.8796,107.8341,107.8796,3902.0
2018-07-06 13:20:00,118.76,118.76,118.64,118.64,6132.0,107.8705,107.8705,107.7615,107.7615,6132.0
2018-07-06 13:25:00,118.66,118.78,118.65,118.77,5035.0,107.7796,107.8886,107.7706,107.8796,5035.0
2018-07-06 13:30:00,118.74,118.75,118.73,118.75,707.0,107.8523,107.8614,107.8432,107.8614,707.0
2018-07-06 13:35:00,118.75,118.75,118.71,118.73,2000.0,107.8614,107.8614,107.8251,107.8432,2000.0
2018-07-06 13:40:00,118.72,118.72,118.65,118.66,2901.0,107.8341,107.8341,107.7706,107.7796,2901.0
2018-07-06 13:45:00,118.65,118.71,118.64,118.67,8916.0,107.7706,107.8251,107.7615,107.7887,8916.0
2018-07-06 13:50:00,118.68,118.71,118.63,118.7,8776.0,107.7978,107.8251,107.7524,107.816,8776.0
2018-07-06 13:55:00,118.71,118.72,118.66,118.67,3700.0,107.8251,107.8341,107.7796,107.7887,3700.0
2018-07-06 14:00:00,118.64,118.7,118.63,118.7,9603.0,107.7615,107.816,107.7524,107.816,9603.0
2018-07-06 14:05:00,118.7,118.7,118.67,118.69,3707.0,107.816,107.816,107.7887,107.8069,3707.0
2018-07-06 14:10:00,118.7,118.72,118.7,118.72,1703.0,107.816,107.8341,107.816,107.8341,1703.0
2018-07-06 14:15:00,118.71,118.72,118.64,118.65,5246.0,107.8251,107.8341,107.7615,107.7706,5246.0
2018-07-06 14:20:00,118.64,118.68,118.6,118.6,3365.0,107.7615,107.7978,107.7251,107.7251,3365.0
2018-07-06 14:25:00,118.6,118.62,118.58,118.61,3902.0,107.7251,107.7433,107.707,107.7342,3902.0
2018-07-06 14:30:00,118.61,118.68,118.61,118.68,5305.0,107.7342,107.7978,107.7342,107.7978,5305.0
2018-07-06 14:35:00,118.68,118.71,118.63,118.63,6619.0,107.7978,107.8251,107.7524,107.7524,6619.0
2018-07-06 14:40:00,118.64,118.64,118.59,118.6,3601.0,107.7615,107.7615,107.7161,107.7251,3601.0
2018-07-06 14:45:00,118.59,118.6,118.58,118.58,1600.0,107.7161,107.7251,107.707,107.707,1600.0
2018-07-06 14:50:00,118.59,118.59,118.57,118.57,1723.0,107.7161,107.7161,107.6979,107.6979,1723.0
2018-07-06 14:55:00,118.58,118.62,118.54,118.58,14308.0,107.707,107.7433,107.6707,107.707,14308.0
2018-07-06 15:00:00,118.58,118.6,118.49,118.49,3786.0,107.707,107.7251,107.6252,107.6252,3786.0
2018-07-06 15:05:00,118.49,118.51,118.46,118.46,2080.0,107.6252,107.6434,107.598,107.598,2080.0
2018-07-06 15:10:00,118.45,118.46,118.39,118.39,6572.0,107.5889,107.598,107.5344,107.5344,6572.0
2018-07-06 15:15:00,118.41,118.44,118.41,118.44,3392.0,107.5526,107.5798,107.5526,107.5798,3392.0
2018-07-06 15:20:00,118.43,118.47,118.43,118.44,4247.0,107.5707,107.6071,107.5707,107.5798,4247.0
2018-07-06 15:25:00,118.44,118.5,118.43,118.48,14196.0,107.5798,107.6343,107.5707,107.6162,14196.0
2018-07-06 15:30:00,118.46,118.47,118.43,118.44,5338.0,107.598,107.6071,107.5707,107.5798,5338.0
2018-07-06 15:35:00,118.43,118.43,118.33,118.35,10536.0,107.5707,107.5707,107.4799,107.4981,10536.0
2018-07-06 15:40:00,118.34,118.34,118.25,118.26,13493.0,107.489,107.489,107.4072,107.4163,13493.0
2018-07-06 15:45:00,118.28,118.29,118.19,118.23,21323.0,107.4345,107.4436,107.3527,107.3891,21323.0
2018-07-06 15:50:00,118.21,118.37,118.19,118.32,19965.0,107.3709,107.5162,107.3527,107.4708,19965.0
2018-07-06 15:55:00,118.33,118.45,118.31,118.41,47848.0,107.4799,107.5889,107.4617,107.5526,47848.0
2018-07-09 09:30:00,118.73,118.78,118.53,118.75,24311.0,107.8432,107.8886,107.6616,107.8614,24311.0
2018-07-09 09:35:00,118.66,118.73,117.94,118.48,21664.0,107.7796,107.8432,107.1257,107.6162,21664.0
2018-07-09 09:40:00,118.47,118.47,118.17,118.3,3140.0,107.6071,107.6071,107.3346,107.4527,3140.0
2018-07-09 09:45:00,118.24,118.34,118.14,118.14,52752.0,107.3982,107.489,107.3073,107.3073,52752.0
2018-07-09 09:50:00,118.18,118.18,117.93,117.94,6664.0,107.3437,107.3437,107.1166,107.1257,6664.0
2018-07-09 09:55:00,117.88,117.93,117.86,117.9,4805.0,107.0712,107.1166,107.053,107.0893,4805.0
2018-07-09 10:00:00,117.9,117.91,117.69,117.78,5439.0,107.0893,107.0984,106.8986,106.9803,5439.0
2018-07-09 10:05:00,117.78,117.92,117.69,117.78,5550.0,106.9803,107.1075,106.8986,106.9803,5550.0
2018-07-09 10:10:00,117.81,117.81,117.52,117.55,2022.0,107.0076,107.0076,106.7442,106.7714,2022.0
2018-07-09 10:15:00,117.69,117.69,117.55,117.61,2336.0,106.8986,106.8986,106.7714,106.8259,2336.0
2018-07-09 10:20:00,117.54,117.65,117.54,117.63,4682.0,106.7623,106.8623,106.7623,106.8441,4682.0
2018-07-09 10:25:00,117.63,117.66,117.55,117.55,2556.0,106.8441,106.8713,106.7714,106.7714,2556.0
2018-07-09 10:30:00,117.58,117.69,117.58,117.68,3769.0,106.7987,106.8986,106.7987,106.8895,3769.0
2018-07-09 10:35:00,117.69,117.75,117.65,117.69,5682.0,106.8986,106.9531,106.8623,106.8986,5682.0
2018-07-09 10:40:00,117.72,117.72,117.63,117.63,4011.0,106.9258,106.9258,106.8441,106.8441,4011.0
2018-07-09 10:45:00,117.67,117.72,117.61,117.7,6716.0,106.8804,106.9258,106.8259,106.9077,6716.0
2018-07-09 10:50:00,117.68,117.81,117.63,117.81,4730.0,106.8895,107.0076,106.8441,107.0076,4730.0
2018-07-09 10:55:00,117.76,117.83,117.69,117.72,5200.0,106.9622,107.0258,106.8986,106.9258,5200.0
2018-07-09 11:00:00,117.76,117.85,117.71,117.71,2860.0,106.9622,107.0439,106.9168,106.9168,2860.0
2018-07-09 11:05:00,117.69,117.77,117.65,117.65,2446.0,106.8986,106.9713,106.8623,106.8623,2446.0
2018-07-09 11:10:00,117.71,117.78,117.65,117.78,7130.0,106.9168,106.9803,106.8623,106.9803,7130.0
2018-07-09 11:15:00,117.77,117.81,117.71,117.81,3772.0,106.9713,107.0076,106.9168,107.0076,3772.0
2018-07-09 11:20:00,117.78,117.79,117.69,117.69,2440.0,106.9803,106.9894,106.8986,106.8986,2440.0
2018-07-09 11:25:00,117.68,117.68,117.56,117.59,5574.0,106.8895,106.8895,106.7805,106.8078,5574.0
2018-07-09 11:30:00,117.6,117.6,117.49,117.52,3879.0,106.8168,106.8168,106.7169,106.7442,3879.0
2018-07-09 11:35:00,117.53,117.56,117.51,117.54,3280.0,106.7533,106.7805,106.7351,106.7623,3280.0
2018-07-09 11:40:00,117.52,117.59,117.51,117.58,3720.0,106.7442,106.8078,106.7351,106.7987,3720.0
2018-07-09 11:45:00,117.58,117.62,117.39,117.5,4237.0,106.7987,106.835,106.6261,106.726,4237.0
2018-07-09 11:50:00,117.52,117.59,117.48,117.58,3516.0,106.7442,106.8078,106.7078,106.7987,3516.0
2018-07-09 11:55:00,117.61,117.61,117.5,117.61,2299.0,106.8259,106.8259,106.726,106.8259,2299.0
2018-07-09 12:00:00,117.61,117.65,117.6,117.65,2740.0,106.8259,106.8623,106.8168,106.8623,2740.0
2018-07-09 12:05:00,117.7,117.71,117.62,117.62,8487.0,106.9077,106.9168,106.835,106.835,8487.0
2018-07-09 12:10:00,117.62,117.64,117.34,117.34,11765.0,106.835,106.8532,106.5807,106.5807,11765.0
2018-07-09 12:15:00,117.35,117.39,117.31,117.31,4709.0,106.5898,106.6261,106.5534,106.5534,4709.0
2018-07-09 12:20:00,117.29,117.33,117.18,117.26,11020.0,106.5353,106.5716,106.4354,106.508,11020.0
2018-07-09 12:25:00,117.26,117.31,117.11,117.17,6906.0,106.508,106.5534,106.3718,106.4263,6906.0
2018-07-09 12:30:00,117.17,117.37,117.15,117.37,20807.0,106.4263,106.6079,106.4081,106.6079,20807.0
2018-07-09 12:35:00,117.41,117.42,117.34,117.34,2530.0,106.6443,106.6533,106.5807,106.5807,2530.0
2018-07-09 12:40:00,117.36,117.39,117.33,117.38,4562.0,106.5988,106.6261,106.5716,106.617,4562.0
2018-07-09 12:45:00,117.35,117.38,117.32,117.37,1400.0,106.5898,106.617,106.5625,106.6079,1400.0
2018-07-09 12:50:00,117.37,117.37,117.31,117.34,2452.0,106.6079,106.6079,106.5534,106.5807,2452.0
2018-07-09 12:55:00,117.31,117.31,117.24,117.24,1975.0,106.5534,106.5534,106.4899,106.4899,1975.0
2018-07-09 13:00:00,117.28,117.43,117.27,117.39,5002.0,106.5262,106.6624,106.5171,106.6261,5002.0
2018-07-09 13:05:00,117.41,117.51,117.4,117.4,2886.0,106.6443,106.7351,106.6352,106.6352,2886.0
2018-07-09 13:10:00,117.45,117.5,117.41,117.48,6158.0,106.6806,106.726,106.6443,106.7078,6158.0
2018-07-09 13:15:00,117.48,117.52,117.48,117.52,1550.0,106.7078,106.7442,106.7078,106.7442,1550.0
2018-07-09 13:20:00,117.53,117.71,117.51,117.71,3498.0,106.7533,106.9168,106.7351,106.9168,3498.0
2018-07-09 13:25:00,117.72,117.78,117.72,117.77,4634.0,106.9258,106.9803,106.9258,106.9713,4634.0
2018-07-09 13:30:00,117.78,117.78,117.76,117.76,1300.0,106.9803,106.9803,106.9622,106.9622,1300.0
2018-07-09 13:35:00,117.78,117.89,117.73,117.87,32619.0,106.9803,107.0803,106.9349,107.0621,32619.0
2018-07-09 13:40:00,117.88,117.89,117.76,117.82,11521.0,107.0712,107.0803,106.9622,107.0167,11521.0
2018-07-09 13:45:00,117.81,117.88,117.81,117.88,1130.0,107.0076,107.0712,107.0076,107.0712,1130.0
2018-07-09 13:50:00,117.88,117.93,117.82,117.92,4541.0,107.0712,107.1166,107.0167,107.1075,4541.0
2018-07-09 13:55:00,117.93,117.98,117.93,117.95,1350.0,107.1166,107.162,107.1166,107.1347,1350.0
2018-07-09 14:00:00,117.98,118.02,117.96,118.02,3226.0,107.162,107.1983,107.1438,107.1983,3226.0
2018-07-09 14:05:00,118.04,118.08,117.94,117.94,2653.0,107.2165,107.2528,107.1257,107.1257,2653.0
2018-07-09 14:10:00,117.97,117.97,117.94,117.96,1024.0,107.1529,107.1529,107.1257,107.1438,1024.0
2018-07-09 14:15:00,117.99,117.99,117.91,117.96,4242.0,107.1711,107.1711,107.0984,107.1438,4242.0
2018-07-09 14:20:00,117.96,117.96,117.89,117.89,2147.0,107.1438,107.1438,107.0803,107.0803,2147.0
2018-07-09 14:25:00,117.91,118.0,117.91,117.92,3828.0,107.0984,107.1802,107.0984,107.1075,3828.0
2018-07-09 14:30:00,117.91,117.97,117.91,117.95,2455.0,107.0984,107.1529,107.0984,107.1347,2455.0
2018-07-09 14:35:00,117.93,117.93,117.88,117.88,1600.0,107.1166,107.1166,107.0712,107.0712,1600.0
2018-07-09 14:40:00,117.88,117.92,117.84,117.92,3614.0,107.0712,107.1075,107.0348,107.1075,3614.0
2018-07-09 14:45:00,117.91,117.93,117.88,117.9,3190.0,107.0984,107.1166,107.0712,107.0893,3190.0
2018-07-09 14:50:00,117.9,117.96,117.86,117.86,4022.0,107.0893,107.1438,107.053,107.053,4022.0
2018-07-09 14:55:00,117.9,117.98,117.89,117.98,2900.0,107.0893,107.162,107.0803,107.162,2900.0
2018-07-09 15:00:00,117.97,118.0,117.9,117.98,7735.0,107.1529,107.1802,107.0893,107.162,7735.0
2018-07-09 15:05:00,117.98,117.98,117.89,117.96,3205.0,107.162,107.162,107.0803,107.1438,3205.0
2018-07-09 15:10:00,118.0,118.09,117.99,118.04,4958.0,107.1802,107.2619,107.1711,107.2165,4958.0
2018-07-09 15:15:00,118.04,118.04,117.94,117.94,4020.0,107.2165,107.2165,107.1257,107.1257,4020.0
2018-07-09 15:20:00,117.95,118.02,117.93,118.0,9340.0,107.1347,107.1983,107.1166,107.1802,9340.0
2018-07-09 15:25:00,118.03,118.1,118.03,118.03,6344.0,107.2074,107.271,107.2074,107.2074,6344.0
2018-07-09 15:30:00,118.04,118.13,118.04,118.13,8174.0,107.2165,107.2982,107.2165,107.2982,8174.0
2018-07-09 15:35:00,118.15,118.44,118.15,118.42,12956.0,107.3164,107.5798,107.3164,107.5617,12956.0
2018-07-09 15:40:00,118.42,118.53,118.39,118.41,11123.0,107.5617,107.6616,107.5344,107.5526,11123.0
2018-07-09 15:45:00,118.43,118.43,118.32,118.38,21041.0,107.5707,107.5707,107.4708,107.5253,21041.0
2018-07-09 15:50:00,118.37,118.37,118.25,118.3,15348.0,107.5162,107.5162,107.4072,107.4527,15348.0
2018-07-09 15:55:00,118.31,118.31,118.25,118.3,48614.0,107.4617,107.4617,107.4072,107.4527,48614.0
2018-07-10 09:30:00,119.26,119.58,118.88,119.25,32929.0,108.3246,108.6153,107.9795,108.3155,32929.0
2018-07-10 09:35:00,119.23,119.59,119.23,119.56,5757.0,108.2974,108.6244,108.2974,108.5971,5757.0
2018-07-10 09:40:00,119.65,119.65,119.36,119.44,3461.0,108.6789,108.6789,108.4155,108.4881,3461.0
2018-07-10 09:45:00,119.4,119.65,119.32,119.45,8565.0,108.4518,108.6789,108.3791,108.4972,8565.0
2018-07-10 09:50:00,119.39,119.55,119.16,119.16,3818.0,108.4427,108.588,108.2338,108.2338,3818.0
2018-07-10 09:55:00,119.18,119.36,119.09,119.32,1703.0,108.252,108.4155,108.1702,108.3791,1703.0
2018-07-10 10:00:00,119.32,119.4,119.2,119.35,7405.0,108.3791,108.4518,108.2701,108.4064,7405.0
2018-07-10 10:05:00,119.33,119.35,119.2,119.28,6074.0,108.3882,108.4064,108.2701,108.3428,6074.0
2018-07-10 10:10:00,119.25,119.3,119.15,119.15,2972.0,108.3155,108.361,108.2247,108.2247,2972.0
2018-07-10 10:15:00,119.15,119.35,119.12,119.3,5167.0,108.2247,108.4064,108.1975,108.361,5167.0
2018-07-10 10:20:00,119.31,119.35,119.13,119.13,4378.0,108.37,108.4064,108.2066,108.2066,4378.0
2018-07-10 10:25:00,119.18,119.25,119.11,119.23,4305.0,108.252,108.3155,108.1884,108.2974,4305.0
2018-07-10 10:30:00,119.19,119.19,119.12,119.17,10508.0,108.261,108.261,108.1975,108.2429,10508.0
2018-07-10 10:35:00,119.21,119.34,119.16,119.25,8398.0,108.2792,108.3973,108.2338,108.3155,8398.0
2018-07-10 10:40:00,119.26,119.26,119.11,119.16,5726.0,108.3246,108.3246,108.1884,108.2338,5726.0
2018-07-10 10:45:00,119.14,119.16,118.96,119.0,8391.0,108.2156,108.2338,108.0521,108.0885,8391.0
2018-07-10 10:50:00,119.03,119.12,118.93,119.12,5364.0,108.1157,108.1975,108.0249,108.1975,5364.0
2018-07-10 10:55:00,119.17,119.26,119.13,119.26,4810.0,108.2429,108.3246,108.2066,108.3246,4810.0
2018-07-10 11:00:00,119.23,119.23,119.03,119.06,2532.0,108.2974,108.2974,108.1157,108.143,2532.0
2018-07-10 11:05:00,119.06,119.06,118.99,119.04,1048.0,108.143,108.143,108.0794,108.1248,1048.0
2018-07-10 11:10:00,119.03,119.03,118.8,118.81,3080.0,108.1157,108.1157,107.9068,107.9159,3080.0
2018-07-10 11:15:00,118.79,118.93,118.79,118.92,1749.0,107.8977,108.0249,107.8977,108.0158,1749.0
2018-07-10 11:20:00,118.86,118.86,118.66,118.66,1452.0,107.9613,107.9613,107.7796,107.7796,1452.0
2018-07-10 11:25:00,118.69,118.82,118.69,118.7,6284.0,107.8069,107.925,107.8069,107.816,6284.0
2018-07-10 11:30:00,118.73,118.8,118.62,118.7,5738.0,107.8432,107.9068,107.7433,107.816,5738.0
2018-07-10 11:35:00,118.73,118.84,118.73,118.84,2119.0,107.8432,107.9431,107.8432,107.9431,2119.0
2018-07-10 11:40:00,118.85,118.86,118.79,118.82,4200.0,107.9522,107.9613,107.8977,107.925,4200.0
2018-07-10 11:45:00,118.79,118.79,118.71,118.72,1752.0,107.8977,107.8977,107.8251,107.8341,1752.0
2018-07-10 11:50:00,118.69,118.69,118.59,118.59,4599.0,107.8069,107.8069,107.7161,107.7161,4599.0
2018-07-10 11:55:00,118.58,118.71,118.57,118.71,2735.0,107.707,107.8251,107.6979,107.8251,2735.0
2018-07-10 12:00:00,118.67,118.71,118.6,118.6,1672.0,107.7887,107.8251,107.7251,107.7251,1672.0
2018-07-10 12:05:00,118.56,118.64,118.56,118.58,5166.0,107.6888,107.7615,107.6888,107.707,5166.0
2018-07-10 12:10:00,118.61,118.73,118.61,118.64,1600.0,107.7342,107.8432,107.7342,107.7615,1600.0
2018-07-10 12:15:00,118.69,118.74,118.66,118.66,1861.0,107.8069,107.8523,107.7796,107.7796,1861.0
2018-07-10 12:20:00,118.7,118.74,118.65,118.65,1200.0,107.816,107.8523,107.7706,107.7706,1200.0
2018-07-10 12:25:00,118.68,118.76,118.68,118.7,2500.0,107.7978,107.8705,107.7978,107.816,2500.0
2018-07-10 12:30:00,118.72,118.72,118.67,118.7,1800.0,107.8341,107.8341,107.7887,107.816,1800.0
2018-07-10 12:35:00,118.7,118.7,118.63,118.66,3385.0,107.816,107.816,107.7524,107.7796,3385.0
2018-07-10 12:40:00,118.66,118.68,118.61,118.62,3400.0,107.7796,107.7978,107.7342,107.7433,3400.0
2018-07-10 12:45:00,118.65,118.65,118.54,118.54,4813.0,107.7706,107.7706,107.6707,107.6707,4813.0
2018-07-10 12:50:00,118.55,118.56,118.48,118.55,2753.0,107.6797,107.6888,107.6162,107.6797,2753.0
2018-07-10 12:55:00,118.59,118.59,118.55,118.57,1100.0,107.7161,107.7161,107.6797,107.6979,1100.0
2018-07-10 13:00:00,118.59,118.62,118.55,118.55,1630.0,107.7161,107.7433,107.6797,107.6797,1630.0
2018-07-10 13:05:00,118.55,118.58,118.53,118.56,1846.0,107.6797,107.707,107.6616,107.6888,1846.0
2018-07-10 13:10:00,118.56,118.56,118.47,118.5,5688.0,107.6888,107.6888,107.6071,107.6343,5688.0
2018-07-10 13:15:00,118.49,118.5,118.42,118.47,4031.0,107.6252,107.6343,107.5617,107.6071,4031.0
2018-07-10 13:20:00,118.49,118.49,118.44,118.46,968.0,107.6252,107.6252,107.5798,107.598,968.0
2018-07-10 13:25:00,118.48,118.5,118.4,118.4,4089.0,107.6162,107.6343,107.5435,107.5435,4089.0
2018-07-10 13:30:00,118.37,118.44,118.37,118.38,947.0,107.5162,107.5798,107.5162,107.5253,947.0
2018-07-10 13:35:00,118.37,118.46,118.31,118.31,2502.0,107.5162,107.598,107.4617,107.4617,2502.0
2018-07-10 13:40:00,118.35,118.35,118.22,118.27,3687.0,107.4981,107.4981,107.38,107.4254,3687.0
2018-07-10 13:45:00,118.27,118.27,118.19,118.21,1776.0,107.4254,107.4254,107.3527,107.3709,1776.0
2018-07-10 13:50:00,118.22,118.32,118.2,118.31,4441.0,107.38,107.4708,107.3618,107.4617,4441.0
2018-07-10 13:55:00,118.35,118.41,118.34,118.34,4518.0,107.4981,107.5526,107.489,107.489,4518.0
2018-07-10 14:00:00,118.37,118.46,118.34,118.46,5116.0,107.5162,107.598,107.489,107.598,5116.0
2018-07-10 14:05:00,118.47,118.6,118.46,118.56,3218.0,107.6071,107.7251,107.598,107.6888,3218.0
2018-07-10 14:10:00,118.57,118.57,118.52,118.52,3313.0,107.6979,107.6979,107.6525,107.6525,3313.0
2018-07-10 14:15:00,118.5,118.5,118.45,118.46,1774.0,107.6343,107.6343,107.5889,107.598,1774.0
2018-07-10 14:20:00,118.47,118.49,118.44,118.48,2618.0,107.6071,107.6252,107.5798,107.6162,2618.0
2018-07-10 14:25:00,118.47,118.53,118.47,118.5,4699.0,107.6071,107.6616,107.6071,107.6343,4699.0
2018-07-10 14:30:00,118.5,118.53,118.49,118.51,2174.0,107.6343,107.6616,107.6252,107.6434,2174.0
2018-07-10 14:35:00,118.52,118.53,118.48,118.51,6773.0,107.6525,107.6616,107.6162,107.6434,6773.0
2018-07-10 14:40:00,118.51,118.53,118.48,118.48,6925.0,107.6434,107.6616,107.6162,107.6162,6925.0
2018-07-10 14:45:00,118.49,118.53,118.46,118.51,2833.0,107.6252,107.6616,107.598,107.6434,2833.0
2018-07-10 14:50:00,118.52,118.53,118.47,118.47,4700.0,107.6525,107.6616,107.6071,107.6071,4700.0
2018-07-10 14:55:00,118.46,118.62,118.44,118.54,7755.0,107.598,107.7433,107.5798,107.6707,7755.0
2018-07-10 15:00:00,118.53,118.53,118.49,118.52,2699.0,107.6616,107.6616,107.6252,107.6525,2699.0
2018-07-10 15:05:00,118.52,118.55,118.52,118.54,1700.0,107.6525,107.6797,107.6525,107.6707,1700.0
2018-07-10 15:10:00,118.55,118.55,118.5,118.51,5937.0,107.6797,107.6797,107.6343,107.6434,5937.0
2018-07-10 15:15:00,118.52,118.52,118.45,118.48,3438.0,107.6525,107.6525,107.5889,107.6162,3438.0
2018-07-10 15:20:00,118.49,118.54,118.47,118.54,2658.0,107.6252,107.6707,107.6071,107.6707,2658.0
2018-07-10 15:25:00,118.52,118.55,118.47,118.47,7623.0,107.6525,107.6797,107.6071,107.6071,7623.0
2018-07-10 15:30:00,118.48,118.55,118.48,118.55,50655.0,107.6162,107.6797,107.6162,107.6797,50655.0
2018-07-10 15:35:00,118.55,118.58,118.53,118.56,37070.0,107.6797,107.707,107.6616,107.6888,37070.0
2018-07-10 15:40:00,118.56,118.57,118.37,118.57,56667.0,107.6888,107.6979,107.5162,107.6979,56667.0
2018-07-10 15:45:00,118.57,118.71,118.5,118.65,18576.0,107.6979,107.8251,107.6343,107.7706,18576.0
2018-07-10 15:50:00,118.65,118.69,118.59,118.59,19071.0,107.7706,107.8069,107.7161,107.7161,19071.0
2018-07-10 15:55:00,118.61,118.7,118.61,118.62,127466.0,107.7342,107.816,107.7342,107.7433,127466.0
2018-07-11 09:30:00,119.15,119.47,118.41,118.84,50057.0,108.2247,108.5154,107.5526,107.9431,50057.0
2018-07-11 09:35:00,118.71,119.49,118.71,119.14,32728.0,107.8251,108.5335,107.8251,108.2156,32728.0
2018-07-11 09:40:00,119.15,119.66,119.14,119.41,58839.0,108.2247,108.688,108.2156,108.4609,58839.0
2018-07-11 09:45:00,119.41,119.6,119.28,119.51,54546.0,108.4609,108.6335,108.3428,108.5517,54546.0
2018-07-11 09:50:00,119.51,119.85,119.48,119.75,47463.0,108.5517,108.8605,108.5245,108.7697,47463.0
2018-07-11 09:55:00,119.78,119.91,119.57,119.85,142729.0,108.797,108.915,108.6062,108.8605,142729.0
2018-07-11 10:00:00,119.95,120.11,119.48,119.5,43556.0,108.9514,109.0967,108.5245,108.5426,43556.0
2018-07-11 10:05:00,119.73,119.76,119.69,119.69,4432.0,108.7515,108.7788,108.7152,108.7152,4432.0
2018-07-11 10:10:00,119.69,119.8,119.68,119.7,27828.0,108.7152,108.8151,108.7061,108.7243,27828.0
2018-07-11 10:15:00,119.7,120.11,119.7,120.11,63219.0,108.7243,109.0967,108.7243,109.0967,63219.0
2018-07-11 10:20:00,120.14,120.83,120.11,120.83,25470.0,109.1239,109.7507,109.0967,109.7507,25470.0
2018-07-11 10:25:00,120.78,121.0,120.59,120.67,29246.0,109.7053,109.9051,109.5327,109.6053,29246.0
2018-07-11 10:30:00,120.65,120.74,120.57,120.63,39704.0,109.5872,109.6689,109.5145,109.569,39704.0
2018-07-11 10:35:00,120.61,120.78,120.38,120.38,41812.0,109.5508,109.7053,109.3419,109.3419,41812.0
2018-07-11 10:40:00,120.4,120.56,120.4,120.52,37877.0,109.3601,109.5054,109.3601,109.4691,37877.0
2018-07-11 10:45:00,120.51,120.55,120.23,120.35,23308.0,109.46,109.4963,109.2057,109.3147,23308.0
2018-07-11 10:50:00,120.35,120.35,120.25,120.3,28054.0,109.3147,109.3147,109.2239,109.2693,28054.0
2018-07-11 10:55:00,120.3,120.67,120.26,120.4,29384.0,109.2693,109.6053,109.2329,109.3601,29384.0
2018-07-11 11:00:00,120.48,120.96,120.45,120.7,101748.0,109.4328,109.8688,109.4055,109.6326,101748.0
2018-07-11 11:05:00,120.71,120.74,120.62,120.71,16631.0,109.6417,109.6689,109.5599,109.6417,16631.0
2018-07-11 11:10:00,120.65,120.71,120.5,120.63,14409.0,109.5872,109.6417,109.4509,109.569,14409.0
2018-07-11 11:15:00,120.68,120.7,120.54,120.61,21900.0,109.6144,109.6326,109.4873,109.5508,21900.0
2018-07-11 11:20:00,120.63,120.8,120.5,120.58,44701.0,109.569,109.7234,109.4509,109.5236,44701.0
2018-07-11 11:25:00,120.57,120.58,120.42,120.5,37417.0,109.5145,109.5236,109.3783,109.4509,37417.0
2018-07-11 11:30:00,120.5,120.94,120.45,120.81,33374.0,109.4509,109.8506,109.4055,109.7325,33374.0
2018-07-11 11:35:00,120.86,121.3,120.77,121.17,28800.0,109.7779,110.1776,109.6962,110.0595,28800.0
2018-07-11 11:40:00,121.15,121.18,120.69,120.77,18855.0,110.0413,110.0686,109.6235,109.6962,18855.0
2018-07-11 11:45:00,120.82,120.94,120.63,120.69,17171.0,109.7416,109.8506,109.569,109.6235,17171.0
2018-07-11 11:50:00,120.7,120.71,120.62,120.64,13764.0,109.6326,109.6417,109.5599,109.5781,13764.0
2018-07-11 11:55:00,120.65,120.84,120.54,120.82,19221.0,109.5872,109.7598,109.4873,109.7416,19221.0
2018-07-11 12:00:00,120.85,120.85,120.73,120.79,8615.0,109.7688,109.7688,109.6598,109.7143,8615.0
2018-07-11 12:05:00,120.8,120.8,120.7,120.71,6017.0,109.7234,109.7234,109.6326,109.6417,6017.0
2018-07-11 12:10:00,120.76,120.8,120.66,120.74,4794.0,109.6871,109.7234,109.5963,109.6689,4794.0
2018-07-11 12:15:00,120.74,120.8,120.64,120.64,13730.0,109.6689,109.7234,109.5781,109.5781,13730.0
2018-07-11 12:20:00,120.64,120.65,120.56,120.59,2200.0,109.5781,109.5872,109.5054,109.5327,2200.0
2018-07-11 12:25:00,120.64,120.7,120.61,120.7,8688.0,109.5781,109.6326,109.5508,109.6326,8688.0
2018-07-11 12:30:00,120.69,120.7,120.61,120.64,11081.0,109.6235,109.6326,109.5508,109.5781,11081.0
2018-07-11 12:35:00,120.64,120.72,120.62,120.68,15739.0,109.5781,109.6508,109.5599,109.6144,15739.0
2018-07-11 12:40:00,120.7,120.7,120.57,120.59,10963.0,109.6326,109.6326,109.5145,109.5327,10963.0
2018-07-11 12:45:00,120.57,120.72,120.46,120.65,7883.0,109.5145,109.6508,109.4146,109.5872,7883.0
2018-07-11 12:50:00,120.67,120.67,120.48,120.5,8821.0,109.6053,109.6053,109.4328,109.4509,8821.0
2018-07-11 12:55:00,120.48,120.57,120.27,120.54,21780.0,109.4328,109.5145,109.242,109.4873,21780.0
2018-07-11 13:00:00,120.59,120.72,120.59,120.61,17586.0,109.5327,109.6508,109.5327,109.5508,17586.0
2018-07-11 13:05:00,120.59,120.61,120.48,120.49,11826.0,109.5327,109.5508,109.4328,109.4418,11826.0
2018-07-11 13:10:00,120.54,120.54,120.39,120.39,9096.0,109.4873,109.4873,109.351,109.351,9096.0
2018-07-11 13:15:00,120.44,120.45,120.39,120.45,2725.0,109.3964,109.4055,109.351,109.4055,2725.0
2018-07-11 13:20:00,120.42,120.46,120.33,120.39,17243.0,109.3783,109.4146,109.2965,109.351,17243.0
2018-07-11 13:25:00,120.38,120.41,120.34,120.35,12228.0,109.3419,109.3692,109.3056,109.3147,12228.0
2018-07-11 13:30:00,120.38,120.47,120.37,120.45,13581.0,109.3419,109.4237,109.3329,109.4055,13581.0
2018-07-11 13:35:00,120.44,120.69,120.42,120.63,11032.0,109.3964,109.6235,109.3783,109.569,11032.0
2018-07-11 13:40:00,120.65,120.65,120.51,120.55,6958.0,109.5872,109.5872,109.46,109.4963,6958.0
2018-07-11 13:45:00,120.52,120.55,120.48,120.52,3058.0,109.4691,109.4963,109.4328,109.4691,3058.0
2018-07-11 13:50:00,120.52,120.58,120.44,120.47,7800.0,109.4691,109.5236,109.3964,109.4237,7800.0
2018-07-11 13:55:00,120.47,120.5,120.47,120.48,10344.0,109.4237,109.4509,109.4237,109.4328,10344.0
2018-07-11 14:00:00,120.47,120.5,120.46,120.48,14847.0,109.4237,109.4509,109.4146,109.4328,14847.0
2018-07-11 14:05:00,120.48,120.5,120.47,120.49,24147.0,109.4328,109.4509,109.4237,109.4418,24147.0
2018-07-11 14:10:00,120.49,120.5,120.4,120.4,18508.0,109.4418,109.4509,109.3601,109.3601,18508.0
2018-07-11 14:15:00,120.4,120.43,120.29,120.3,21863.0,109.3601,109.3873,109.2602,109.2693,21863.0
2018-07-11 14:20:00,120.3,120.56,120.3,120.56,8250.0,109.2693,109.5054,109.2693,109.5054,8250.0
2018-07-11 14:25:00,120.59,120.64,120.5,120.58,54192.0,109.5327,109.5781,109.4509,109.5236,54192.0
2018-07-11 14:30:00,120.58,120.6,120.5,120.5,17573.0,109.5236,109.5418,109.4509,109.4509,17573.0
2018-07-11 14:35:00,120.5,120.5,120.42,120.44,9251.0,109.4509,109.4509,109.3783,109.3964,9251.0
2018-07-11 14:40:00,120.45,120.51,120.4,120.5,11524.0,109.4055,109.46,109.3601,109.4509,11524.0
2018-07-11 14:45:00,120.5,120.5,120.39,120.5,22648.0,109.4509,109.4509,109.351,109.4509,22648.0
2018-07-11 14:50:00,120.46,120.64,120.46,120.64,50789.0,109.4146,109.5781,109.4146,109.5781,50789.0
2018-07-11 14:55:00,120.67,120.87,120.67,120.82,10654.0,109.6053,109.787,109.6053,109.7416,10654.0
2018-07-11 15:00:00,120.81,120.82,120.64,120.64,22245.0,109.7325,109.7416,109.5781,109.5781,22245.0
2018-07-11 15:05:00,120.63,120.72,120.63,120.63,6075.0,109.569,109.6508,109.569,109.569,6075.0
2018-07-11 15:10:00,120.63,120.63,120.5,120.56,27180.0,109.569,109.569,109.4509,109.5054,27180.0
2018-07-11 15:15:00,120.58,120.64,120.49,120.49,53285.0,109.5236,109.5781,109.4418,109.4418,53285.0
2018-07-11 15:20:00,120.51,120.56,120.44,120.51,52912.0,109.46,109.5054,109.3964,109.46,52912.0
2018-07-11 15:25:00,120.52,120.52,120.39,120.42,18008.0,109.4691,109.4691,109.351,109.3783,18008.0
2018-07-11 15:30:00,120.42,120.48,120.39,120.42,101992.0,109.3783,109.4328,109.351,109.3783,101992.0
2018-07-11 15:35:00,120.42,120.61,120.42,120.5,73433.0,109.3783,109.5508,109.3783,109.4509,73433.0
2018-07-11 15:40:00,120.49,120.55,120.38,120.39,57115.0,109.4418,109.4963,109.3419,109.351,57115.0
2018-07-11 15:45:00,120.4,120.44,120.36,120.36,70997.0,109.3601,109.3964,109.3238,109.3238,70997.0
2018-07-11 15:50:00,120.36,120.36,120.3,120.33,38309.0,109.3238,109.3238,109.2693,109.2965,38309.0
2018-07-11 15:55:00,120.33,120.39,120.28,120.33,90221.0,109.2965,109.351,109.2511,109.2965,90221.0
2018-07-12 09:30:00,120.74,120.84,120.41,120.41,12134.0,109.6689,109.7598,109.3692,109.3692,12134.0
2018-07-12 09:35:00,120.5,120.65,120.36,120.45,5613.0,109.4509,109.5872,109.3238,109.4055,5613.0
2018-07-12 09:40:00,120.53,120.55,120.41,120.41,2751.0,109.4782,109.4963,109.3692,109.3692,2751.0
2018-07-12 09:45:00,120.45,120.54,120.45,120.54,6812.0,109.4055,109.4873,109.4055,109.4873,6812.0
2018-07-12 09:50:00,120.51,120.79,120.51,120.64,6126.0,109.46,109.7143,109.46,109.5781,6126.0
2018-07-12 09:55:00,120.65,120.79,120.65,120.7,10683.0,109.5872,109.7143,109.5872,109.6326,10683.0
2018-07-12 10:00:00,120.71,120.71,120.57,120.69,6005.0,109.6417,109.6417,109.5145,109.6235,6005.0
2018-07-12 10:05:00,120.67,120.71,120.64,120.65,4622.0,109.6053,109.6417,109.5781,109.5872,4622.0
2018-07-12 10:10:00,120.66,120.66,120.44,120.45,6528.0,109.5963,109.5963,109.3964,109.4055,6528.0
2018-07-12 10:15:00,120.43,120.52,120.38,120.45,3011.0,109.3873,109.4691,109.3419,109.4055,3011.0
2018-07-12 10:20:00,120.45,120.55,120.45,120.47,1897.0,109.4055,109.4963,109.4055,109.4237,1897.0
2018-07-12 10:25:00,120.43,120.57,120.35,120.55,2914.0,109.3873,109.5145,109.3147,109.4963,2914.0
2018-07-12 10:30:00,120.6,120.7,120.6,120.61,4392.0,109.5418,109.6326,109.5418,109.5508,4392.0
2018-07-12 10:35:00,120.6,120.72,120.57,120.72,4714.0,109.5418,109.6508,109.5145,109.6508,4714.0
2018-07-12 10:40:00,120.71,120.83,120.7,120.74,11399.0,109.6417,109.7507,109.6326,109.6689,11399.0
2018-07-12 10:45:00,120.71,120.71,120.53,120.58,4402.0,109.6417,109.6417,109.4782,109.5236,4402.0
2018-07-12 10:50:00,120.55,120.74,120.52,120.56,3609.0,109.4963,109.6689,109.4691,109.5054,3609.0
2018-07-12 10:55:00,120.52,120.76,120.52,120.76,3400.0,109.4691,109.6871,109.4691,109.6871,3400.0
2018-07-12 11:00:00,120.73,120.77,120.7,120.73,8714.0,109.6598,109.6962,109.6326,109.6598,8714.0
2018-07-12 11:05:00,120.77,120.82,120.71,120.76,12155.0,109.6962,109.7416,109.6417,109.6871,12155.0
2018-07-12 11:10:00,120.75,120.8,120.71,120.8,4764.0,109.678,109.7234,109.6417,109.7234,4764.0
2018-07-12 11:15:00,120.79,120.8,120.75,120.78,6764.0,109.7143,109.7234,109.678,109.7053,6764.0
2018-07-12 11:20:00,120.8,120.8,120.69,120.74,5601.0,109.7234,109.7234,109.6235,109.6689,5601.0
2018-07-12 11:25:00,120.66,120.78,120.64,120.68,3160.0,109.5963,109.7053,109.5781,109.6144,3160.0
2018-07-12 11:30:00,120.7,120.75,120.67,120.7,5461.0,109.6326,109.678,109.6053,109.6326,5461.0
2018-07-12 11:35:00,120.68,120.77,120.64,120.75,4580.0,109.6144,109.6962,109.5781,109.678,4580.0
2018-07-12 11:40:00,120.74,120.79,120.65,120.75,4256.0,109.6689,109.7143,109.5872,109.678,4256.0
2018-07-12 11:45:00,120.75,120.83,120.74,120.83,1204.0,109.678,109.7507,109.6689,109.7507,1204.0
2018-07-12 11:50:00,120.83,120.84,120.74,120.81,4466.0,109.7507,109.7598,109.6689,109.7325,4466.0
2018-07-12 11:55:00,120.77,120.82,120.73,120.75,18873.0,109.6962,109.7416,109.6598,109.678,18873.0
2018-07-12 12:00:00,120.76,120.84,120.75,120.76,3728.0,109.6871,109.7598,109.678,109.6871,3728.0
2018-07-12 12:05:00,120.79,120.81,120.74,120.77,4157.0,109.7143,109.7325,109.6689,109.6962,4157.0
2018-07-12 12:10:00,120.77,120.8,120.73,120.75,10124.0,109.6962,109.7234,109.6598,109.678,10124.0
2018-07-12 12:15:00,120.74,120.94,120.71,120.84,9500.0,109.6689,109.8506,109.6417,109.7598,9500.0
2018-07-12 12:20:00,120.83,120.89,120.79,120.8,4453.0,109.7507,109.8052,109.7143,109.7234,4453.0
2018-07-12 12:25:00,120.8,120.84,120.78,120.81,2500.0,109.7234,109.7598,109.7053,109.7325,2500.0
2018-07-12 12:30:00,120.81,120.85,120.8,120.8,8237.0,109.7325,109.7688,109.7234,109.7234,8237.0
2018-07-12 12:35:00,120.83,120.85,120.75,120.8,1700.0,109.7507,109.7688,109.678,109.7234,1700.0
2018-07-12 12:40:00,120.8,120.85,120.7,120.81,5880.0,109.7234,109.7688,109.6326,109.7325,5880.0
2018-07-12 12:45:00,120.83,120.86,120.78,120.8,4461.0,109.7507,109.7779,109.7053,109.7234,4461.0
2018-07-12 12:50:00,120.8,120.88,120.8,120.87,2701.0,109.7234,109.7961,109.7234,109.787,2701.0
2018-07-12 12:55:00,120.87,120.88,120.82,120.84,9136.0,109.787,109.7961,109.7416,109.7598,9136.0
2018-07-12 13:00:00,120.81,120.86,120.77,120.84,2419.0,109.7325,109.7779,109.6962,109.7598,2419.0
2018-07-12 13:05:00,120.83,120.86,120.78,120.8,5261.0,109.7507,109.7779,109.7053,109.7234,5261.0
2018-07-12 13:10:00,120.84,120.86,120.81,120.85,4000.0,109.7598,109.7779,109.7325,109.7688,4000.0
2018-07-12 13:15:00,120.86,120.86,120.79,120.8,5901.0,109.7779,109.7779,109.7143,109.7234,5901.0
2018-07-12 13:20:00,120.8,120.89,120.79,120.89,2846.0,109.7234,109.8052,109.7143,109.8052,2846.0
2018-07-12 13:25:00,120.87,120.9,120.79,120.84,11900.0,109.787,109.8143,109.7143,109.7598,11900.0
2018-07-12 13:30:00,120.86,120.86,120.8,120.82,4416.0,109.7779,109.7779,109.7234,109.7416,4416.0
2018-07-12 13:35:00,120.8,120.89,120.8,120.88,1700.0,109.7234,109.8052,109.7234,109.7961,1700.0
2018-07-12 13:40:00,120.88,120.88,120.78,120.79,11102.0,109.7961,109.7961,109.7053,109.7143,11102.0
2018-07-12 13:45:00,120.85,120.88,120.77,120.77,3624.0,109.7688,109.7961,109.6962,109.6962,3624.0
2018-07-12 13:50:00,120.78,120.89,120.73,120.81,1900.0,109.7053,109.8052,109.6598,109.7325,1900.0
2018-07-12 13:55:00,120.82,120.82,120.7,120.74,3447.0,109.7416,109.7416,109.6326,109.6689,3447.0
2018-07-12 14:00:00,120.74,120.85,120.72,120.75,3301.0,109.6689,109.7688,109.6508,109.678,3301.0
2018-07-12 14:05:00,120.77,120.82,120.77,120.79,1331.0,109.6962,109.7416,109.6962,109.7143,1331.0
2018-07-12 14:10:00,120.78,120.85,120.77,120.83,2772.0,109.7053,109.7688,109.6962,109.7507,2772.0
2018-07-12 14:15:00,120.84,120.85,120.79,120.83,4414.0,109.7598,109.7688,109.7143,109.7507,4414.0
2018-07-12 14:20:00,120.84,120.85,120.78,120.81,8303.0,109.7598,109.7688,109.7053,109.7325,8303.0
2018-07-12 14:25:00,120.83,120.85,120.79,120.79,2587.0,109.7507,109.7688,109.7143,109.7143,2587.0
2018-07-12 14:30:00,120.81,120.83,120.78,120.8,2852.0,109.7325,109.7507,109.7053,109.7234,2852.0
2018-07-12 14:35:00,120.79,120.83,120.78,120.81,1500.0,109.7143,109.7507,109.7053,109.7325,1500.0
2018-07-12 14:40:00,120.8,120.8,120.79,120.79,1100.0,109.7234,109.7234,109.7143,109.7143,1100.0
2018-07-12 14:45:00,120.8,120.82,120.76,120.78,4899.0,109.7234,109.7416,109.6871,109.7053,4899.0
2018-07-12 14:50:00,120.79,120.89,120.78,120.89,4800.0,109.7143,109.8052,109.7053,109.8052,4800.0
2018-07-12 14:55:00,120.85,120.85,120.75,120.81,5013.0,109.7688,109.7688,109.678,109.7325,5013.0
2018-07-12 15:00:00,120.81,120.84,120.78,120.82,9913.0,109.7325,109.7598,109.7053,109.7416,9913.0
2018-07-12 15:05:00,120.8,120.84,120.79,120.81,6840.0,109.7234,109.7598,109.7143,109.7325,6840.0
2018-07-12 15:10:00,120.8,120.81,120.73,120.79,4250.0,109.7234,109.7325,109.6598,109.7143,4250.0
2018-07-12 15:15:00,120.81,120.83,120.75,120.75,14136.0,109.7325,109.7507,109.678,109.678,14136.0
2018-07-12 15:20:00,120.76,120.79,120.66,120.66,7995.0,109.6871,109.7143,109.5963,109.5963,7995.0
2018-07-12 15:25:00,120.65,120.77,120.65,120.72,9559.0,109.5872,109.6962,109.5872,109.6508,9559.0
2018-07-12 15:30:00,120.75,120.84,120.75,120.84,8374.0,109.678,109.7598,109.678,109.7598,8374.0
2018-07-12 15:35:00,120.83,120.9,120.81,120.88,9020.0,109.7507,109.8143,109.7325,109.7961,9020.0
2018-07-12 15:40:00,120.89,120.94,120.82,120.92,11520.0,109.8052,109.8506,109.7416,109.8324,11520.0
2018-07-12 15:45:00,120.94,120.94,120.76,120.81,19679.0,109.8506,109.8506,109.6871,109.7325,19679.0
2018-07-12 15:50:00,120.81,120.83,120.77,120.79,19170.0,109.7325,109.7507,109.6962,109.7143,19170.0
2018-07-12 15:55:00,120.79,120.8,120.76,120.77,56624.0,109.7143,109.7234,109.6871,109.6962,56624.0
2018-07-13 09:30:00,120.77,121.13,120.77,120.98,23751.0,109.6962,110.0232,109.6962,109.8869,23751.0
2018-07-13 09:35:00,121.04,121.1,120.91,120.91,4075.0,109.9414,109.9959,109.8233,109.8233,4075.0
2018-07-13 09:40:00,120.99,121.11,120.86,121.11,900.0,109.896,110.005,109.7779,110.005,900.0
2018-07-13 09:45:00,120.9,121.01,120.78,121.01,8584.0,109.8143,109.9142,109.7053,109.9142,8584.0
2018-07-13 09:50:00,120.9,120.9,120.7,120.74,2140.0,109.8143,109.8143,109.6326,109.6689,2140.0
2018-07-13 09:55:00,120.79,120.86,120.72,120.86,3400.0,109.7143,109.7779,109.6508,109.7779,3400.0
2018-07-13 10:00:00,121.04,121.04,120.93,121.0,1500.0,109.9414,109.9414,109.8415,109.9051,1500.0
2018-07-13 10:05:00,120.96,121.24,120.96,121.24,7249.0,109.8688,110.1231,109.8688,110.1231,7249.0
2018-07-13 10:10:00,121.21,121.37,121.18,121.33,3700.0,110.0958,110.2412,110.0686,110.2048,3700.0
2018-07-13 10:15:00,121.3,121.33,121.17,121.18,2210.0,110.1776,110.2048,110.0595,110.0686,2210.0
2018-07-13 10:20:00,121.18,121.39,121.17,121.34,9178.0,110.0686,110.2593,110.0595,110.2139,9178.0
2018-07-13 10:25:00,121.35,121.48,121.32,121.48,3235.0,110.223,110.3411,110.1957,110.3411,3235.0
2018-07-13 10:30:00,121.41,121.5,121.41,121.5,5991.0,110.2775,110.3592,110.2775,110.3592,5991.0
2018-07-13 10:35:00,121.47,121.64,121.47,121.64,8900.0,110.332,110.4864,110.332,110.4864,8900.0
2018-07-13 10:40:00,121.69,121.69,121.52,121.55,17226.0,110.5318,110.5318,110.3774,110.4047,17226.0
2018-07-13 10:45:00,121.54,121.55,121.47,121.47,4416.0,110.3956,110.4047,110.332,110.332,4416.0
2018-07-13 10:50:00,121.42,121.5,121.37,121.49,6967.0,110.2866,110.3592,110.2412,110.3502,6967.0
2018-07-13 10:55:00,121.38,121.42,121.27,121.38,8244.0,110.2502,110.2866,110.1503,110.2502,8244.0
2018-07-13 11:00:00,121.36,121.37,121.28,121.36,3522.0,110.2321,110.2412,110.1594,110.2321,3522.0
2018-07-13 11:05:00,121.37,121.4,121.35,121.38,1400.0,110.2412,110.2684,110.223,110.2502,1400.0
2018-07-13 11:10:00,121.42,121.55,121.41,121.55,2102.0,110.2866,110.4047,110.2775,110.4047,2102.0
2018-07-13 11:15:00,121.53,121.53,121.47,121.49,3443.0,110.3865,110.3865,110.332,110.3502,3443.0
2018-07-13 11:20:00,121.48,121.54,121.47,121.49,4630.0,110.3411,110.3956,110.332,110.3502,4630.0
2018-07-13 11:25:00,121.51,121.51,121.45,121.5,3256.0,110.3683,110.3683,110.3138,110.3592,3256.0
2018-07-13 11:30:00,121.43,121.57,121.43,121.57,1566.0,110.2957,110.4228,110.2957,110.4228,1566.0
2018-07-13 11:35:00,121.54,121.6,121.43,121.47,2298.0,110.3956,110.4501,110.2957,110.332,2298.0
2018-07-13 11:40:00,121.47,121.48,121.34,121.41,4386.0,110.332,110.3411,110.2139,110.2775,4386.0
2018-07-13 11:45:00,121.42,121.45,121.33,121.34,2711.0,110.2866,110.3138,110.2048,110.2139,2711.0
2018-07-13 11:50:00,121.33,121.34,121.28,121.29,4780.0,110.2048,110.2139,110.1594,110.1685,4780.0
2018-07-13 11:55:00,121.29,121.29,121.16,121.22,1500.0,110.1685,110.1685,110.0504,110.1049,1500.0
2018-07-13 12:00:00,121.26,121.33,121.21,121.27,7576.0,110.1412,110.2048,110.0958,110.1503,7576.0
2018-07-13 12:05:00,121.29,121.29,121.17,121.24,1898.0,110.1685,110.1685,110.0595,110.1231,1898.0
2018-07-13 12:10:00,121.24,121.29,121.24,121.29,1325.0,110.1231,110.1685,110.1231,110.1685,1325.0
2018-07-13 12:15:00,121.25,121.25,121.16,121.17,2819.0,110.1322,110.1322,110.0504,110.0595,2819.0
2018-07-13 12:20:00,121.17,121.17,121.04,121.04,2389.0,110.0595,110.0595,109.9414,109.9414,2389.0
2018-07-13 12:25:00,121.04,121.04,120.95,121.03,6787.0,109.9414,109.9414,109.8597,109.9323,6787.0
2018-07-13 12:30:00,121.05,121.06,120.9,120.9,3258.0,109.9505,109.9596,109.8143,109.8143,3258.0
2018-07-13 12:35:00,120.95,121.02,120.91,121.0,7113.0,109.8597,109.9233,109.8233,109.9051,7113.0
2018-07-13 12:40:00,121.01,121.05,121.0,121.05,2852.0,109.9142,109.9505,109.9051,109.9505,2852.0
2018-07-13 12:45:00,121.04,121.07,121.03,121.04,3637.0,109.9414,109.9687,109.9323,109.9414,3637.0
2018-07-13 12:50:00,121.05,121.06,121.0,121.0,1954.0,109.9505,109.9596,109.9051,109.9051,1954.0
2018-07-13 12:55:00,121.0,121.01,120.92,120.92,1510.0,109.9051,109.9142,109.8324,109.8324,1510.0
2018-07-13 13:00:00,120.97,120.97,120.93,120.97,914.0,109.8778,109.8778,109.8415,109.8778,914.0
2018-07-13 13:05:00,120.94,120.94,120.57,120.57,4625.0,109.8506,109.8506,109.5145,109.5145,4625.0
2018-07-13 13:10:00,120.63,120.63,120.5,120.56,1702.0,109.569,109.569,109.4509,109.5054,1702.0
2018-07-13 13:15:00,120.55,120.55,120.39,120.5,1250.0,109.4963,109.4963,109.351,109.4509,1250.0
2018-07-13 13:20:00,120.54,120.55,120.48,120.55,2528.0,109.4873,109.4963,109.4328,109.4963,2528.0
2018-07-13 13:25:00,120.56,120.56,120.42,120.44,3701.0,109.5054,109.5054,109.3783,109.3964,3701.0
2018-07-13 13:30:00,120.45,120.47,120.34,120.34,3478.0,109.4055,109.4237,109.3056,109.3056,3478.0
2018-07-13 13:35:00,120.34,120.44,120.33,120.37,3000.0,109.3056,109.3964,109.2965,109.3329,3000.0
2018-07-13 13:40:00,120.39,120.39,120.23,120.23,1970.0,109.351,109.351,109.2057,109.2057,1970.0
2018-07-13 13:45:00,120.22,120.22,120.13,120.16,4601.0,109.1966,109.1966,109.1149,109.1421,4601.0
2018-07-13 13:50:00,120.17,120.41,120.15,120.41,2767.0,109.1512,109.3692,109.133,109.3692,2767.0
2018-07-13 13:55:00,120.35,120.46,120.34,120.41,3100.0,109.3147,109.4146,109.3056,109.3692,3100.0
2018-07-13 14:00:00,120.43,120.59,120.4,120.59,2000.0,109.3873,109.5327,109.3601,109.5327,2000.0
2018-07-13 14:05:00,120.59,120.59,120.52,120.52,3591.0,109.5327,109.5327,109.4691,109.4691,3591.0
2018-07-13 14:10:00,120.61,120.65,120.61,120.62,2000.0,109.5508,109.5872,109.5508,109.5599,2000.0
2018-07-13 14:15:00,120.67,120.71,120.62,120.67,3645.0,109.6053,109.6417,109.5599,109.6053,3645.0
2018-07-13 14:20:00,120.68,120.79,120.66,120.75,4128.0,109.6144,109.7143,109.5963,109.678,4128.0
2018-07-13 14:25:00,120.75,120.75,120.64,120.64,2150.0,109.678,109.678,109.5781,109.5781,2150.0
2018-07-13 14:30:00,120.7,120.71,120.66,120.66,1812.0,109.6326,109.6417,109.5963,109.5963,1812.0
2018-07-13 14:35:00,120.67,120.8,120.67,120.8,1696.0,109.6053,109.7234,109.6053,109.7234,1696.0
2018-07-13 14:40:00,120.79,120.82,120.75,120.82,2558.0,109.7143,109.7416,109.678,109.7416,2558.0
2018-07-13 14:45:00,120.78,120.82,120.77,120.82,900.0,109.7053,109.7416,109.6962,109.7416,900.0
2018-07-13 14:50:00,120.81,120.9,120.8,120.8,5255.0,109.7325,109.8143,109.7234,109.7234,5255.0
2018-07-13 14:55:00,120.79,120.82,120.77,120.77,2549.0,109.7143,109.7416,109.6962,109.6962,2549.0
2018-07-13 15:00:00,120.78,120.87,120.76,120.86,2164.0,109.7053,109.787,109.6871,109.7779,2164.0
2018-07-13 15:05:00,120.86,120.89,120.84,120.84,1232.0,109.7779,109.8052,109.7598,109.7598,1232.0
2018-07-13 15:10:00,120.89,120.91,120.83,120.89,5494.0,109.8052,109.8233,109.7507,109.8052,5494.0
2018-07-13 15:15:00,120.89,120.89,120.81,120.86,3705.0,109.8052,109.8052,109.7325,109.7779,3705.0
2018-07-13 15:20:00,120.88,120.91,120.87,120.88,3047.0,109.7961,109.8233,109.787,109.7961,3047.0
2018-07-13 15:25:00,120.87,120.89,120.82,120.84,3873.0,109.787,109.8052,109.7416,109.7598,3873.0
2018-07-13 15:30:00,120.85,121.0,120.84,120.97,6924.0,109.7688,109.9051,109.7598,109.8778,6924.0
2018-07-13 15:35:00,120.97,121.02,120.91,120.91,8983.0,109.8778,109.9233,109.8233,109.8233,8983.0
2018-07-13 15:40:00,120.94,120.94,120.89,120.89,5187.0,109.8506,109.8506,109.8052,109.8052,5187.0
2018-07-13 15:45:00,120.89,120.91,120.83,120.85,15174.0,109.8052,109.8233,109.7507,109.7688,15174.0
2018-07-13 15:50:00,120.86,120.89,120.77,120.79,19686.0,109.7779,109.8052,109.6962,109.7143,19686.0
2018-07-13 15:55:00,120.8,120.81,120.73,120.78,58258.0,109.7234,109.7325,109.6598,109.7053,58258.0
2018-07-16 09:30:00,121.14,121.23,121.08,121.23,7838.0,110.0322,110.114,109.9777,110.114,7838.0
2018-07-16 09:35:00,121.36,121.36,121.02,121.02,1400.0,110.2321,110.2321,109.9233,109.9233,1400.0
2018-07-16 09:40:00,120.87,120.89,120.46,120.46,1200.0,109.787,109.8052,109.4146,109.4146,1200.0
2018-07-16 09:45:00,120.49,120.7,120.42,120.64,4043.0,109.4418,109.6326,109.3783,109.5781,4043.0
2018-07-16 09:50:00,120.76,120.88,120.68,120.81,3838.0,109.6871,109.7961,109.6144,109.7325,3838.0
2018-07-16 09:55:00,120.76,121.0,120.74,121.0,1694.0,109.6871,109.9051,109.6689,109.9051,1694.0
2018-07-16 10:00:00,120.92,121.01,120.86,120.95,3045.0,109.8324,109.9142,109.7779,109.8597,3045.0
2018-07-16 10:05:00,120.96,121.01,120.95,120.99,1476.0,109.8688,109.9142,109.8597,109.896,1476.0
2018-07-16 10:10:00,120.97,121.21,120.97,121.1,4587.0,109.8778,110.0958,109.8778,109.9959,4587.0
2018-07-16 10:15:00,121.07,121.16,120.99,121.12,4995.0,109.9687,110.0504,109.896,110.0141,4995.0
2018-07-16 10:20:00,121.11,121.24,121.11,121.24,4356.0,110.005,110.1231,110.005,110.1231,4356.0
2018-07-16 10:25:00,121.21,121.29,121.21,121.29,1312.0,110.0958,110.1685,110.0958,110.1685,1312.0
2018-07-16 10:30:00,121.28,121.41,121.28,121.36,3020.0,110.1594,110.2775,110.1594,110.2321,3020.0
2018-07-16 10:35:00,121.36,121.46,121.36,121.42,6061.0,110.2321,110.3229,110.2321,110.2866,6061.0
2018-07-16 10:40:00,121.39,121.48,121.35,121.38,2000.0,110.2593,110.3411,110.223,110.2502,2000.0
2018-07-16 10:45:00,121.34,121.37,121.24,121.24,1322.0,110.2139,110.2412,110.1231,110.1231,1322.0
2018-07-16 10:50:00,121.26,121.26,121.1,121.14,4193.0,110.1412,110.1412,109.9959,110.0322,4193.0
2018-07-16 10:55:00,121.19,121.2,121.06,121.08,6409.0,110.0777,110.0867,109.9596,109.9777,6409.0
2018-07-16 11:00:00,121.04,121.1,120.99,121.08,2070.0,109.9414,109.9959,109.896,109.9777,2070.0
2018-07-16 11:05:00,121.13,121.13,121.04,121.1,1000.0,110.0232,110.0232,109.9414,109.9959,1000.0
2018-07-16 11:10:00,121.07,121.19,121.06,121.13,3678.0,109.9687,110.0777,109.9596,110.0232,3678.0
2018-07-16 11:15:00,121.1,121.16,121.1,121.16,1277.0,109.9959,110.0504,109.9959,110.0504,1277.0
2018-07-16 11:20:00,121.13,121.16,121.01,121.01,4089.0,110.0232,110.0504,109.9142,109.9142,4089.0
2018-07-16 11:25:00,121.03,121.06,120.95,121.06,3102.0,109.9323,109.9596,109.8597,109.9596,3102.0
2018-07-16 11:30:00,121.06,121.18,121.05,121.18,3527.0,109.9596,110.0686,109.9505,110.0686,3527.0
2018-07-16 11:35:00,121.15,121.15,121.01,121.07,1900.0,110.0413,110.0413,109.9142,109.9687,1900.0
2018-07-16 11:40:00,121.11,121.11,121.01,121.05,2463.0,110.005,110.005,109.9142,109.9505,2463.0
2018-07-16 11:45:00,121.02,121.02,120.87,120.87,1598.0,109.9233,109.9233,109.787,109.787,1598.0
2018-07-16 11:50:00,120.9,121.0,120.9,121.0,1251.0,109.8143,109.9051,109.8143,109.9051,1251.0
2018-07-16 11:55:00,120.93,120.95,120.9,120.95,1179.0,109.8415,109.8597,109.8143,109.8597,1179.0
2018-07-16 12:00:00,120.92,120.93,120.77,120.78,1902.0,109.8324,109.8415,109.6962,109.7053,1902.0
2018-07-16 12:05:00,120.8,120.93,120.8,120.85,3170.0,109.7234,109.8415,109.7234,109.7688,3170.0
2018-07-16 12:10:00,120.89,120.89,120.84,120.86,2631.0,109.8052,109.8052,109.7598,109.7779,2631.0
2018-07-16 12:15:00,120.88,120.92,120.82,120.85,2000.0,109.7961,109.8324,109.7416,109.7688,2000.0
2018-07-16 12:20:00,120.86,120.98,120.85,120.87,5165.0,109.7779,109.8869,109.7688,109.787,5165.0
2018-07-16 12:25:00,120.91,120.91,120.87,120.87,900.0,109.8233,109.8233,109.787,109.787,900.0
2018-07-16 12:30:00,120.91,120.92,120.83,120.83,500.0,109.8233,109.8324,109.7507,109.7507,500.0
2018-07-16 12:35:00,120.89,120.89,120.8,120.8,2361.0,109.8052,109.8052,109.7234,109.7234,2361.0
2018-07-16 12:40:00,120.79,120.8,120.75,120.76,2923.0,109.7143,109.7234,109.678,109.6871,2923.0
2018-07-16 12:45:00,120.79,120.8,120.7,120.71,2000.0,109.7143,109.7234,109.6326,109.6417,2000.0
2018-07-16 12:50:00,120.67,120.75,120.6,120.71,10539.0,109.6053,109.678,109.5418,109.6417,10539.0
2018-07-16 12:55:00,120.78,120.82,120.78,120.82,347.0,109.7053,109.7416,109.7053,109.7416,347.0
2018-07-16 13:00:00,120.82,120.91,120.78,120.81,5420.0,109.7416,109.8233,109.7053,109.7325,5420.0
2018-07-16 13:05:00,120.86,121.01,120.86,120.98,5993.0,109.7779,109.9142,109.7779,109.8869,5993.0
2018-07-16 13:10:00,121.01,121.01,120.96,120.97,1672.0,109.9142,109.9142,109.8688,109.8778,1672.0
2018-07-16 13:15:00,120.96,120.99,120.95,120.99,1400.0,109.8688,109.896,109.8597,109.896,1400.0
2018-07-16 13:20:00,120.96,120.96,120.86,120.91,1642.0,109.8688,109.8688,109.7779,109.8233,1642.0
2018-07-16 13:25:00,120.9,120.93,120.88,120.88,1838.0,109.8143,109.8415,109.7961,109.7961,1838.0
2018-07-16 13:30:00,120.87,120.87,120.84,120.84,1602.0,109.787,109.787,109.7598,109.7598,1602.0
2018-07-16 13:35:00,120.84,120.93,120.83,120.93,1725.0,109.7598,109.8415,109.7507,109.8415,1725.0
2018-07-16 13:40:00,120.88,120.88,120.85,120.85,823.0,109.7961,109.7961,109.7688,109.7688,823.0
2018-07-16 13:45:00,120.9,120.91,120.87,120.89,1100.0,109.8143,109.8233,109.787,109.8052,1100.0
2018-07-16 13:50:00,120.89,120.92,120.84,120.9,4303.0,109.8052,109.8324,109.7598,109.8143,4303.0
2018-07-16 13:55:00,120.85,120.85,120.81,120.81,1592.0,109.7688,109.7688,109.7325,109.7325,1592.0
2018-07-16 14:00:00,120.82,120.83,120.8,120.8,900.0,109.7416,109.7507,109.7234,109.7234,900.0
2018-07-16 14:05:00,120.79,120.83,120.77,120.83,1705.0,109.7143,109.7507,109.6962,109.7507,1705.0
2018-07-16 14:10:00,120.86,120.86,120.75,120.79,2570.0,109.7779,109.7779,109.678,109.7143,2570.0
2018-07-16 14:15:00,120.77,120.84,120.77,120.81,1250.0,109.6962,109.7598,109.6962,109.7325,1250.0
2018-07-16 14:20:00,120.8,120.83,120.8,120.82,1778.0,109.7234,109.7507,109.7234,109.7416,1778.0
2018-07-16 14:25:00,120.84,120.87,120.83,120.85,1830.0,109.7598,109.787,109.7507,109.7688,1830.0
2018-07-16 14:30:00,120.83,120.85,120.8,120.85,2281.0,109.7507,109.7688,109.7234,109.7688,2281.0
2018-07-16 14:35:00,120.85,120.92,120.84,120.89,5867.0,109.7688,109.8324,109.7598,109.8052,5867.0
2018-07-16 14:40:00,120.88,121.03,120.88,121.03,14935.0,109.7961,109.9323,109.7961,109.9323,14935.0
2018-07-16 14:45:00,121.01,121.08,120.98,121.07,12755.0,109.9142,109.9777,109.8869,109.9687,12755.0
2018-07-16 14:50:00,121.09,121.09,121.04,121.04,1837.0,109.9868,109.9868,109.9414,109.9414,1837.0
2018-07-16 14:55:00,121.08,121.24,121.08,121.24,3900.0,109.9777,110.1231,109.9777,110.1231,3900.0
2018-07-16 15:00:00,121.21,121.22,121.19,121.21,10130.0,110.0958,110.1049,110.0777,110.0958,10130.0
2018-07-16 15:05:00,121.22,121.27,121.2,121.26,2327.0,110.1049,110.1503,110.0867,110.1412,2327.0
2018-07-16 15:10:00,121.24,121.28,121.22,121.28,3949.0,110.1231,110.1594,110.1049,110.1594,3949.0
2018-07-16 15:15:00,121.29,121.33,121.29,121.32,3333.0,110.1685,110.2048,110.1685,110.1957,3333.0
2018-07-16 15:20:00,121.36,121.36,121.3,121.31,4580.0,110.2321,110.2321,110.1776,110.1867,4580.0
2018-07-16 15:25:00,121.31,121.31,121.23,121.25,10006.0,110.1867,110.1867,110.114,110.1322,10006.0
2018-07-16 15:30:00,121.25,121.3,121.22,121.23,7430.0,110.1322,110.1776,110.1049,110.114,7430.0
2018-07-16 15:35:00,121.25,121.25,121.17,121.21,8733.0,110.1322,110.1322,110.0595,110.0958,8733.0
2018-07-16 15:40:00,121.22,121.32,121.21,121.3,9891.0,110.1049,110.1957,110.0958,110.1776,9891.0
2018-07-16 15:45:00,121.3,121.33,121.25,121.3,12147.0,110.1776,110.2048,110.1322,110.1776,12147.0
2018-07-16 15:50:00,121.3,121.4,121.3,121.4,24640.0,110.1776,110.2684,110.1776,110.2684,24640.0
2018-07-16 15:55:00,121.4,121.42,121.31,121.34,59190.0,110.2684,110.2866,110.1867,110.2139,59190.0
2018-07-17 09:30:00,121.12,121.34,120.83,120.92,11278.0,110.0141,110.2139,109.7507,109.8324,11278.0
2018-07-17 09:35:00,120.99,121.18,120.84,121.09,10448.0,109.896,110.0686,109.7598,109.9868,10448.0
2018-07-17 09:40:00,121.09,121.24,120.93,120.98,4610.0,109.9868,110.1231,109.8415,109.8869,4610.0
2018-07-17 09:45:00,120.99,121.06,120.99,121.01,4200.0,109.896,109.9596,109.896,109.9142,4200.0
2018-07-17 09:50:00,121.04,121.04,120.9,120.99,12740.0,109.9414,109.9414,109.8143,109.896,12740.0
2018-07-17 09:55:00,120.98,121.1,120.91,120.94,12918.0,109.8869,109.9959,109.8233,109.8506,12918.0
2018-07-17 10:00:00,120.98,121.23,120.96,121.02,11645.0,109.8869,110.114,109.8688,109.9233,11645.0
2018-07-17 10:05:00,121.01,121.09,120.92,120.92,8107.0,109.9142,109.9868,109.8324,109.8324,8107.0
2018-07-17 10:10:00,120.91,120.91,120.82,120.87,800.0,109.8233,109.8233,109.7416,109.787,800.0
2018-07-17 10:15:00,120.9,121.0,120.83,120.88,4442.0,109.8143,109.9051,109.7507,109.7961,4442.0
2018-07-17 10:20:00,120.92,121.01,120.82,120.83,8217.0,109.8324,109.9142,109.7416,109.7507,8217.0
2018-07-17 10:25:00,120.88,120.96,120.83,120.87,5446.0,109.7961,109.8688,109.7507,109.787,5446.0
2018-07-17 10:30:00,120.89,121.04,120.89,121.0,5390.0,109.8052,109.9414,109.8052,109.9051,5390.0
2018-07-17 10:35:00,121.0,121.03,120.98,120.98,3028.0,109.9051,109.9323,109.8869,109.8869,3028.0
2018-07-17 10:40:00,120.98,121.22,120.96,121.18,10115.0,109.8869,110.1049,109.8688,110.0686,10115.0
2018-07-17 10:45:00,121.16,121.23,121.16,121.17,1133.0,110.0504,110.114,110.0504,110.0595,1133.0
2018-07-17 10:50:00,121.24,121.29,121.15,121.29,3429.0,110.1231,110.1685,110.0413,110.1685,3429.0
2018-07-17 10:55:00,121.27,121.42,121.27,121.41,3423.0,110.1503,110.2866,110.1503,110.2775,3423.0
2018-07-17 11:00:00,121.42,121.57,121.37,121.52,13342.0,110.2866,110.4228,110.2412,110.3774,13342.0
2018-07-17 11:05:00,121.55,121.57,121.48,121.52,2500.0,110.4047,110.4228,110.3411,110.3774,2500.0
2018-07-17 11:10:00,121.52,121.56,121.21,121.23,10086.0,110.3774,110.4137,110.0958,110.114,10086.0
2018-07-17 11:15:00,121.21,121.32,121.21,121.28,7248.0,110.0958,110.1957,110.0958,110.1594,7248.0
2018-07-17 11:20:00,121.31,121.32,121.25,121.26,4400.0,110.1867,110.1957,110.1322,110.1412,4400.0
2018-07-17 11:25:00,121.28,121.43,121.22,121.39,54058.0,110.1594,110.2957,110.1049,110.2593,54058.0
2018-07-17 11:30:00,121.41,121.58,121.39,121.54,10906.0,110.2775,110.4319,110.2593,110.3956,10906.0
2018-07-17 11:35:00,121.53,121.69,121.51,121.69,6453.0,110.3865,110.5318,110.3683,110.5318,6453.0
2018-07-17 11:40:00,121.66,121.69,121.62,121.63,10939.0,110.5046,110.5318,110.4682,110.4773,10939.0
2018-07-17 11:45:00,121.54,121.71,121.53,121.67,6735.0,110.3956,110.55,110.3865,110.5136,6735.0
2018-07-17 11:50:00,121.67,121.8,121.67,121.7,4506.0,110.5136,110.6317,110.5136,110.5409,4506.0
2018-07-17 11:55:00,121.68,121.81,121.67,121.79,4880.0,110.5227,110.6408,110.5136,110.6226,4880.0
2018-07-17 12:00:00,121.77,121.88,121.69,121.7,8257.0,110.6045,110.7044,110.5318,110.5409,8257.0
2018-07-17 12:05:00,121.71,121.73,121.49,121.55,12061.0,110.55,110.5681,110.3502,110.4047,12061.0
2018-07-17 12:10:00,121.55,121.69,121.5,121.57,21435.0,110.4047,110.5318,110.3592,110.4228,21435.0
2018-07-17 12:15:00,121.56,121.73,121.56,121.73,2516.0,110.4137,110.5681,110.4137,110.5681,2516.0
2018-07-17 12:20:00,121.76,121.78,121.63,121.68,4055.0,110.5954,110.6136,110.4773,110.5227,4055.0
2018-07-17 12:25:00,121.68,121.82,121.68,121.75,2166.0,110.5227,110.6499,110.5227,110.5863,2166.0
2018-07-17 12:30:00,121.8,121.8,121.72,121.72,2057.0,110.6317,110.6317,110.5591,110.5591,2057.0
2018-07-17 12:35:00,121.7,121.75,121.68,121.68,3046.0,110.5409,110.5863,110.5227,110.5227,3046.0
2018-07-17 12:40:00,121.7,121.79,121.68,121.76,3805.0,110.5409,110.6226,110.5227,110.5954,3805.0
2018-07-17 12:45:00,121.78,121.78,121.64,121.68,3232.0,110.6136,110.6136,110.4864,110.5227,3232.0
2018-07-17 12:50:00,121.7,121.76,121.68,121.76,2800.0,110.5409,110.5954,110.5227,110.5954,2800.0
2018-07-17 12:55:00,121.74,121.76,121.62,121.7,2000.0,110.5772,110.5954,110.4682,110.5409,2000.0
2018-07-17 13:00:00,121.66,121.77,121.66,121.77,5347.0,110.5046,110.6045,110.5046,110.6045,5347.0
2018-07-17 13:05:00,121.71,121.81,121.71,121.81,2840.0,110.55,110.6408,110.55,110.6408,2840.0
2018-07-17 13:10:00,121.81,121.98,121.81,121.9,10170.0,110.6408,110.7952,110.6408,110.7226,10170.0
2018-07-17 13:15:00,121.91,121.96,121.88,121.93,1700.0,110.7316,110.7771,110.7044,110.7498,1700.0
2018-07-17 13:20:00,121.92,121.93,121.78,121.88,4200.0,110.7407,110.7498,110.6136,110.7044,4200.0
2018-07-17 13:25:00,121.86,121.98,121.86,121.92,2722.0,110.6862,110.7952,110.6862,110.7407,2722.0
2018-07-17 13:30:00,121.92,122.18,121.92,122.18,20250.0,110.7407,110.9769,110.7407,110.9769,20250.0
2018-07-17 13:35:00,122.11,122.13,122.03,122.07,1500.0,110.9133,110.9315,110.8406,110.877,1500.0
2018-07-17 13:40:00,122.02,122.09,122.02,122.09,551.0,110.8316,110.8951,110.8316,110.8951,551.0
2018-07-17 13:45:00,122.05,122.11,122.05,122.08,2750.0,110.8588,110.9133,110.8588,110.8861,2750.0
2018-07-17 13:50:00,122.11,122.15,122.08,122.11,2985.0,110.9133,110.9496,110.8861,110.9133,2985.0
2018-07-17 13:55:00,122.11,122.12,122.02,122.05,2350.0,110.9133,110.9224,110.8316,110.8588,2350.0
2018-07-17 14:00:00,122.03,122.14,121.97,122.14,10425.0,110.8406,110.9406,110.7861,110.9406,10425.0
2018-07-17 14:05:00,122.12,122.27,122.12,122.18,3862.0,110.9224,111.0586,110.9224,110.9769,3862.0
2018-07-17 14:10:00,122.14,122.16,122.03,122.16,6741.0,110.9406,110.9587,110.8406,110.9587,6741.0
2018-07-17 14:15:00,122.14,122.23,122.07,122.15,3029.0,110.9406,111.0223,110.877,110.9496,3029.0
2018-07-17 14:20:00,122.2,122.22,122.07,122.08,9323.0,110.9951,111.0132,110.877,110.8861,9323.0
2018-07-17 14:25:00,122.1,122.16,122.1,122.12,700.0,110.9042,110.9587,110.9042,110.9224,700.0
2018-07-17 14:30:00,122.11,122.2,122.02,122.2,3400.0,110.9133,110.9951,110.8316,110.9951,3400.0
2018-07-17 14:35:00,122.17,122.18,122.07,122.09,3804.0,110.9678,110.9769,110.877,110.8951,3804.0
2018-07-17 14:40:00,122.09,122.18,122.09,122.15,9847.0,110.8951,110.9769,110.8951,110.9496,9847.0
2018-07-17 14:45:00,122.12,122.18,122.08,122.08,4047.0,110.9224,110.9769,110.8861,110.8861,4047.0
2018-07-17 14:50:00,122.08,122.12,122.02,122.04,4163.0,110.8861,110.9224,110.8316,110.8497,4163.0
2018-07-17 14:55:00,122.1,122.13,122.01,122.04,2210.0,110.9042,110.9315,110.8225,110.8497,2210.0
2018-07-17 15:00:00,122.04,122.08,121.96,122.01,4813.0,110.8497,110.8861,110.7771,110.8225,4813.0
2018-07-17 15:05:00,122.05,122.05,121.95,121.95,2375.0,110.8588,110.8588,110.768,110.768,2375.0
2018-07-17 15:10:00,121.96,121.99,121.93,121.99,2858.0,110.7771,110.8043,110.7498,110.8043,2858.0
2018-07-17 15:15:00,121.99,122.02,121.98,122.0,3128.0,110.8043,110.8316,110.7952,110.8134,3128.0
2018-07-17 15:20:00,122.0,122.24,121.99,122.18,8281.0,110.8134,111.0314,110.8043,110.9769,8281.0
2018-07-17 15:25:00,122.15,122.29,122.14,122.27,5118.0,110.9496,111.0768,110.9406,111.0586,5118.0
2018-07-17 15:30:00,122.27,122.3,122.11,122.17,19412.0,111.0586,111.0859,110.9133,110.9678,19412.0
2018-07-17 15:35:00,122.19,122.36,122.12,122.29,12675.0,110.986,111.1404,110.9224,111.0768,12675.0
2018-07-17 15:40:00,122.31,122.4,122.29,122.4,9686.0,111.095,111.1767,111.0768,111.1767,9686.0
2018-07-17 15:45:00,122.39,122.51,122.34,122.5,25116.0,111.1676,111.2766,111.1222,111.2675,25116.0
2018-07-17 15:50:00,122.49,122.57,122.39,122.56,32065.0,111.2585,111.3311,111.1676,111.322,32065.0
2018-07-17 15:55:00,122.53,122.54,122.44,122.45,80847.0,111.2948,111.3039,111.213,111.2221,80847.0
2018-07-18 09:30:00,122.43,122.47,121.91,122.24,11102.0,111.204,111.2403,110.7316,111.0314,11102.0
2018-07-18 09:35:00,122.22,122.81,122.22,122.57,8775.0,111.0132,111.5491,111.0132,111.3311,8775.0
2018-07-18 09:40:00,122.55,122.55,121.95,122.1,7291.0,111.313,111.313,110.768,110.9042,7291.0
2018-07-18 09:45:00,122.13,122.17,121.92,121.92,500.0,110.9315,110.9678,110.7407,110.7407,500.0
2018-07-18 09:50:00,121.93,121.95,121.79,121.84,2538.0,110.7498,110.768,110.6226,110.6681,2538.0
2018-07-18 09:55:00,121.85,121.85,121.59,121.73,2100.0,110.6771,110.6771,110.441,110.5681,2100.0
2018-07-18 10:00:00,121.8,122.06,121.8,122.0,16792.0,110.6317,110.8679,110.6317,110.8134,16792.0
2018-07-18 10:05:00,122.0,122.01,121.85,121.91,5682.0,110.8134,110.8225,110.6771,110.7316,5682.0
2018-07-18 10:10:00,121.93,122.14,121.92,122.05,4530.0,110.7498,110.9406,110.7407,110.8588,4530.0
2018-07-18 10:15:00,122.0,122.01,121.71,121.71,1506.0,110.8134,110.8225,110.55,110.55,1506.0
2018-07-18 10:20:00,121.65,121.76,121.61,121.61,3500.0,110.4955,110.5954,110.4592,110.4592,3500.0
2018-07-18 10:25:00,121.61,121.67,121.6,121.62,1400.0,110.4592,110.5136,110.4501,110.4682,1400.0
2018-07-18 10:30:00,121.59,121.74,121.46,121.74,8309.0,110.441,110.5772,110.3229,110.5772,8309.0
2018-07-18 10:35:00,121.7,121.7,121.48,121.63,2211.0,110.5409,110.5409,110.3411,110.4773,2211.0
2018-07-18 10:40:00,121.67,121.67,121.56,121.61,1300.0,110.5136,110.5136,110.4137,110.4592,1300.0
2018-07-18 10:45:00,121.66,121.74,121.66,121.66,900.0,110.5046,110.5772,110.5046,110.5046,900.0
2018-07-18 10:50:00,121.67,121.76,121.64,121.76,3000.0,110.5136,110.5954,110.4864,110.5954,3000.0
2018-07-18 10:55:00,121.75,121.78,121.71,121.72,2398.0,110.5863,110.6136,110.55,110.5591,2398.0
2018-07-18 11:00:00,121.73,121.77,121.7,121.7,2600.0,110.5681,110.6045,110.5409,110.5409,2600.0
2018-07-18 11:05:00,121.74,121.83,121.71,121.71,6479.0,110.5772,110.659,110.55,110.55,6479.0
2018-07-18 11:10:00,121.71,122.04,121.7,121.96,9446.0,110.55,110.8497,110.5409,110.7771,9446.0
2018-07-18 11:15:00,121.98,122.03,121.92,121.99,4543.0,110.7952,110.8406,110.7407,110.8043,4543.0
2018-07-18 11:20:00,121.99,122.04,121.96,122.04,4100.0,110.8043,110.8497,110.7771,110.8497,4100.0
2018-07-18 11:25:00,121.99,122.1,121.99,122.1,1747.0,110.8043,110.9042,110.8043,110.9042,1747.0
2018-07-18 11:30:00,122.17,122.21,122.13,122.13,2631.0,110.9678,111.0041,110.9315,110.9315,2631.0
2018-07-18 11:35:00,122.11,122.11,122.0,122.01,3089.0,110.9133,110.9133,110.8134,110.8225,3089.0
2018-07-18 11:40:00,122.03,122.15,122.01,122.15,2256.0,110.8406,110.9496,110.8225,110.9496,2256.0
2018-07-18 11:45:00,122.09,122.12,122.09,122.11,1600.0,110.8951,110.9224,110.8951,110.9133,1600.0
2018-07-18 11:50:00,122.1,122.14,122.07,122.1,2300.0,110.9042,110.9406,110.877,110.9042,2300.0
2018-07-18 11:55:00,122.1,122.1,122.07,122.1,2193.0,110.9042,110.9042,110.877,110.9042,2193.0
2018-07-18 12:00:00,122.1,122.11,122.06,122.09,3931.0,110.9042,110.9133,110.8679,110.8951,3931.0
2018-07-18 12:05:00,122.07,122.19,122.07,122.18,2923.0,110.877,110.986,110.877,110.9769,2923.0
2018-07-18 12:10:00,122.16,122.25,122.16,122.25,1404.0,110.9587,111.0405,110.9587,111.0405,1404.0
2018-07-18 12:15:00,122.21,122.23,122.15,122.15,2026.0,111.0041,111.0223,110.9496,110.9496,2026.0
2018-07-18 12:20:00,122.15,122.25,122.15,122.25,1717.0,110.9496,111.0405,110.9496,111.0405,1717.0
2018-07-18 12:25:00,122.22,122.24,122.18,122.19,1500.0,111.0132,111.0314,110.9769,110.986,1500.0
2018-07-18 12:30:00,122.2,122.21,122.14,122.18,3394.0,110.9951,111.0041,110.9406,110.9769,3394.0
2018-07-18 12:35:00,122.17,122.44,122.17,122.44,2676.0,110.9678,111.213,110.9678,111.213,2676.0
2018-07-18 12:40:00,122.39,122.58,122.37,122.51,6000.0,111.1676,111.3402,111.1495,111.2766,6000.0
2018-07-18 12:45:00,122.52,122.78,122.49,122.75,9393.0,111.2857,111.5219,111.2585,111.4946,9393.0
2018-07-18 12:50:00,122.74,122.75,122.67,122.68,2009.0,111.4855,111.4946,111.422,111.431,2009.0
2018-07-18 12:55:00,122.71,122.88,122.71,122.84,5216.0,111.4583,111.6127,111.4583,111.5764,5216.0
2018-07-18 13:00:00,122.83,122.86,122.79,122.82,2670.0,111.5673,111.5945,111.531,111.5582,2670.0
2018-07-18 13:05:00,122.81,122.84,122.77,122.8,2700.0,111.5491,111.5764,111.5128,111.54,2700.0
2018-07-18 13:10:00,122.78,122.83,122.77,122.83,8000.0,111.5219,111.5673,111.5128,111.5673,8000.0
2018-07-18 13:15:00,122.83,122.93,122.83,122.88,3428.0,111.5673,111.6581,111.5673,111.6127,3428.0
2018-07-18 13:20:00,122.88,123.05,122.86,123.05,9255.0,111.6127,111.7671,111.5945,111.7671,9255.0
2018-07-18 13:25:00,123.09,123.1,122.96,122.98,7301.0,111.8034,111.8125,111.6854,111.7035,7301.0
2018-07-18 13:30:00,122.97,122.97,122.78,122.82,6968.0,111.6944,111.6944,111.5219,111.5582,6968.0
2018-07-18 13:35:00,122.81,122.84,122.78,122.84,2981.0,111.5491,111.5764,111.5219,111.5764,2981.0
2018-07-18 13:40:00,122.81,122.86,122.79,122.79,1600.0,111.5491,111.5945,111.531,111.531,1600.0
2018-07-18 13:45:00,122.8,122.89,122.79,122.87,3910.0,111.54,111.6218,111.531,111.6036,3910.0
2018-07-18 13:50:00,122.88,122.89,122.8,122.81,1354.0,111.6127,111.6218,111.54,111.5491,1354.0
2018-07-18 13:55:00,122.84,122.89,122.81,122.88,2201.0,111.5764,111.6218,111.5491,111.6127,2201.0
2018-07-18 14:00:00,122.87,122.9,122.81,122.81,1600.0,111.6036,111.6309,111.5491,111.5491,1600.0
2018-07-18 14:05:00,122.81,122.85,122.78,122.84,2653.0,111.5491,111.5855,111.5219,111.5764,2653.0
2018-07-18 14:10:00,122.85,122.86,122.82,122.84,3398.0,111.5855,111.5945,111.5582,111.5764,3398.0
2018-07-18 14:15:00,122.87,122.89,122.83,122.84,2900.0,111.6036,111.6218,111.5673,111.5764,2900.0
2018-07-18 14:20:00,122.85,122.96,122.84,122.96,6397.0,111.5855,111.6854,111.5764,111.6854,6397.0
2018-07-18 14:25:00,122.94,123.0,122.9,122.96,6720.0,111.6672,111.7217,111.6309,111.6854,6720.0
2018-07-18 14:30:00,123.0,123.08,122.98,123.03,7503.0,111.7217,111.7944,111.7035,111.7489,7503.0
2018-07-18 14:35:00,123.06,123.07,123.01,123.02,5529.0,111.7762,111.7853,111.7308,111.7399,5529.0
2018-07-18 14:40:00,123.05,123.09,122.96,122.97,7051.0,111.7671,111.8034,111.6854,111.6944,7051.0
2018-07-18 14:45:00,123.0,123.24,122.98,123.11,8418.0,111.7217,111.9397,111.7035,111.8216,8418.0
2018-07-18 14:50:00,123.1,123.11,122.99,123.05,4391.0,111.8125,111.8216,111.7126,111.7671,4391.0
2018-07-18 14:55:00,123.06,123.1,123.0,123.0,3520.0,111.7762,111.8125,111.7217,111.7217,3520.0
2018-07-18 15:00:00,123.0,123.01,122.9,122.92,5660.0,111.7217,111.7308,111.6309,111.649,5660.0
2018-07-18 15:05:00,122.92,122.92,122.83,122.83,3325.0,111.649,111.649,111.5673,111.5673,3325.0
2018-07-18 15:10:00,122.85,122.86,122.79,122.83,6196.0,111.5855,111.5945,111.531,111.5673,6196.0
2018-07-18 15:15:00,122.85,122.86,122.78,122.79,11399.0,111.5855,111.5945,111.5219,111.531,11399.0
2018-07-18 15:20:00,122.78,122.89,122.77,122.89,12837.0,111.5219,111.6218,111.5128,111.6218,12837.0
2018-07-18 15:25:00,122.88,122.92,122.83,122.91,12354.0,111.6127,111.649,111.5673,111.6399,12354.0
2018-07-18 15:30:00,122.9,123.0,122.87,122.98,20515.0,111.6309,111.7217,111.6036,111.7035,20515.0
2018-07-18 15:35:00,122.99,123.03,122.94,122.94,14729.0,111.7126,111.7489,111.6672,111.6672,14729.0
2018-07-18 15:40:00,122.96,122.96,122.85,122.88,14631.0,111.6854,111.6854,111.5855,111.6127,14631.0
2018-07-18 15:45:00,122.88,123.01,122.84,123.0,18895.0,111.6127,111.7308,111.5764,111.7217,18895.0
2018-07-18 15:50:00,122.99,123.16,122.99,123.15,38483.0,111.7126,111.867,111.7126,111.8579,38483.0
2018-07-18 15:55:00,123.15,123.31,123.14,123.19,115661.0,111.8579,112.0033,111.8489,111.8943,115661.0
2018-07-19 09:30:00,122.58,123.01,122.51,122.73,8962.0,111.3402,111.7308,111.2766,111.4765,8962.0
2018-07-19 09:35:00,122.81,122.85,122.65,122.85,5940.0,111.5491,111.5855,111.4038,111.5855,5940.0
2018-07-19 09:40:00,122.92,122.98,122.84,122.84,3110.0,111.649,111.7035,111.5764,111.5764,3110.0
2018-07-19 09:45:00,122.81,122.81,122.53,122.53,2934.0,111.5491,111.5491,111.2948,111.2948,2934.0
2018-07-19 09:50:00,122.49,122.49,122.3,122.38,2925.0,111.2585,111.2585,111.0859,111.1585,2925.0
2018-07-19 09:55:00,122.38,122.49,122.3,122.41,3270.0,111.1585,111.2585,111.0859,111.1858,3270.0
2018-07-19 10:00:00,122.43,122.48,122.34,122.39,1867.0,111.204,111.2494,111.1222,111.1676,1867.0
2018-07-19 10:05:00,122.38,122.41,122.19,122.28,3819.0,111.1585,111.1858,110.986,111.0677,3819.0
2018-07-19 10:10:00,122.26,122.54,122.26,122.5,3910.0,111.0496,111.3039,111.0496,111.2675,3910.0
2018-07-19 10:15:00,122.53,122.55,122.27,122.45,3455.0,111.2948,111.313,111.0586,111.2221,3455.0
2018-07-19 10:20:00,122.43,122.43,122.27,122.29,4409.0,111.204,111.204,111.0586,111.0768,4409.0
2018-07-19 10:25:00,122.28,122.41,122.28,122.41,2469.0,111.0677,111.1858,111.0677,111.1858,2469.0
2018-07-19 10:30:00,122.38,122.39,122.25,122.29,4781.0,111.1585,111.1676,111.0405,111.0768,4781.0
2018-07-19 10:35:00,122.32,122.33,122.15,122.22,5201.0,111.104,111.1131,110.9496,111.0132,5201.0
2018-07-19 10:40:00,122.24,122.44,122.24,122.38,5075.0,111.0314,111.213,111.0314,111.1585,5075.0
2018-07-19 10:45:00,122.33,122.35,122.24,122.24,7771.0,111.1131,111.1313,111.0314,111.0314,7771.0
2018-07-19 10:50:00,122.24,122.31,122.2,122.26,3922.0,111.0314,111.095,110.9951,111.0496,3922.0
2018-07-19 10:55:00,122.23,122.39,122.21,122.22,8290.0,111.0223,111.1676,111.0041,111.0132,8290.0
2018-07-19 11:00:00,122.29,122.29,122.21,122.21,3688.0,111.0768,111.0768,111.0041,111.0041,3688.0
2018-07-19 11:05:00,122.2,122.37,122.2,122.36,3845.0,110.9951,111.1495,110.9951,111.1404,3845.0
2018-07-19 11:10:00,122.31,122.39,122.31,122.31,1550.0,111.095,111.1676,111.095,111.095,1550.0
2018-07-19 11:15:00,122.38,122.52,122.36,122.45,1874.0,111.1585,111.2857,111.1404,111.2221,1874.0
2018-07-19 11:20:00,122.42,122.53,122.4,122.53,1583.0,111.1949,111.2948,111.1767,111.2948,1583.0
2018-07-19 11:25:00,122.5,122.5,122.34,122.34,1320.0,111.2675,111.2675,111.1222,111.1222,1320.0
2018-07-19 11:30:00,122.37,122.37,122.26,122.31,1403.0,111.1495,111.1495,111.0496,111.095,1403.0
2018-07-19 11:35:00,122.33,122.36,122.25,122.28,3274.0,111.1131,111.1404,111.0405,111.0677,3274.0
2018-07-19 11:40:00,122.29,122.35,122.29,122.31,2712.0,111.0768,111.1313,111.0768,111.095,2712.0
2018-07-19 11:45:00,122.34,122.36,122.27,122.31,2118.0,111.1222,111.1404,111.0586,111.095,2118.0
2018-07-19 11:50:00,122.3,122.39,122.28,122.35,9600.0,111.0859,111.1676,111.0677,111.1313,9600.0
2018-07-19 11:55:00,122.35,122.44,122.3,122.41,4200.0,111.1313,111.213,111.0859,111.1858,4200.0
2018-07-19 12:00:00,122.38,122.5,122.38,122.5,5101.0,111.1585,111.2675,111.1585,111.2675,5101.0
2018-07-19 12:05:00,122.5,122.53,122.44,122.48,3800.0,111.2675,111.2948,111.213,111.2494,3800.0
2018-07-19 12:10:00,122.48,122.48,122.38,122.42,4500.0,111.2494,111.2494,111.1585,111.1949,4500.0
2018-07-19 12:15:00,122.48,122.63,122.48,122.59,4295.0,111.2494,111.3856,111.2494,111.3493,4295.0
2018-07-19 12:20:00,122.61,122.67,122.61,122.67,2803.0,111.3675,111.422,111.3675,111.422,2803.0
2018-07-19 12:25:00,122.63,122.65,122.46,122.5,4000.0,111.3856,111.4038,111.2312,111.2675,4000.0
2018-07-19 12:30:00,122.47,122.53,122.43,122.48,5165.0,111.2403,111.2948,111.204,111.2494,5165.0
2018-07-19 12:35:00,122.53,122.56,122.46,122.54,3018.0,111.2948,111.322,111.2312,111.3039,3018.0
2018-07-19 12:40:00,122.51,122.72,122.51,122.67,6067.0,111.2766,111.4674,111.2766,111.422,6067.0
2018-07-19 12:45:00,122.64,122.7,122.51,122.7,7000.0,111.3947,111.4492,111.2766,111.4492,7000.0
2018-07-19 12:50:00,122.74,122.76,122.57,122.66,6500.0,111.4855,111.5037,111.3311,111.4129,6500.0
2018-07-19 12:55:00,122.63,122.75,122.62,122.75,5459.0,111.3856,111.4946,111.3765,111.4946,5459.0
2018-07-19 13:00:00,122.68,122.91,122.64,122.64,3050.0,111.431,111.6399,111.3947,111.3947,3050.0
2018-07-19 13:05:00,122.68,122.81,122.67,122.73,3256.0,111.431,111.5491,111.422,111.4765,3256.0
2018-07-19 13:10:00,122.76,122.79,122.7,122.71,4871.0,111.5037,111.531,111.4492,111.4583,4871.0
2018-07-19 13:15:00,122.73,122.76,122.71,122.76,4383.0,111.4765,111.5037,111.4583,111.5037,4383.0
2018-07-19 13:20:00,122.77,122.81,122.72,122.76,3759.0,111.5128,111.5491,111.4674,111.5037,3759.0
2018-07-19 13:25:00,122.74,122.79,122.66,122.72,3844.0,111.4855,111.531,111.4129,111.4674,3844.0
2018-07-19 13:30:00,122.68,122.72,122.59,122.65,5830.0,111.431,111.4674,111.3493,111.4038,5830.0
2018-07-19 13:35:00,122.63,122.68,122.6,122.62,5200.0,111.3856,111.431,111.3584,111.3765,5200.0
2018-07-19 13:40:00,122.59,122.64,122.57,122.6,3300.0,111.3493,111.3947,111.3311,111.3584,3300.0
2018-07-19 13:45:00,122.59,122.63,122.57,122.57,1000.0,111.3493,111.3856,111.3311,111.3311,1000.0
2018-07-19 13:50:00,122.56,122.57,122.52,122.57,1200.0,111.322,111.3311,111.2857,111.3311,1200.0
2018-07-19 13:55:00,122.54,122.58,122.5,122.54,3516.0,111.3039,111.3402,111.2675,111.3039,3516.0
2018-07-19 14:00:00,122.55,122.62,122.54,122.57,3691.0,111.313,111.3765,111.3039,111.3311,3691.0
2018-07-19 14:05:00,122.59,122.59,122.48,122.52,3952.0,111.3493,111.3493,111.2494,111.2857,3952.0
2018-07-19 14:10:00,122.5,122.53,122.42,122.48,2800.0,111.2675,111.2948,111.1949,111.2494,2800.0
2018-07-19 14:15:00,122.44,122.5,122.38,122.45,3800.0,111.213,111.2675,111.1585,111.2221,3800.0
2018-07-19 14:20:00,122.42,122.45,122.37,122.37,4457.0,111.1949,111.2221,111.1495,111.1495,4457.0
2018-07-19 14:25:00,122.36,122.45,122.36,122.44,3581.0,111.1404,111.2221,111.1404,111.213,3581.0
2018-07-19 14:30:00,122.42,122.45,122.37,122.39,2300.0,111.1949,111.2221,111.1495,111.1676,2300.0
2018-07-19 14:35:00,122.42,122.43,122.34,122.36,6144.0,111.1949,111.204,111.1222,111.1404,6144.0
2018-07-19 14:40:00,122.36,122.44,122.36,122.4,5088.0,111.1404,111.213,111.1404,111.1767,5088.0
2018-07-19 14:45:00,122.37,122.46,122.34,122.4,6336.0,111.1495,111.2312,111.1222,111.1767,6336.0
2018-07-19 14:50:00,122.42,122.42,122.34,122.39,4451.0,111.1949,111.1949,111.1222,111.1676,4451.0
2018-07-19 14:55:00,122.37,122.41,122.34,122.41,3901.0,111.1495,111.1858,111.1222,111.1858,3901.0
2018-07-19 15:00:00,122.42,122.42,122.32,122.32,3000.0,111.1949,111.1949,111.104,111.104,3000.0
2018-07-19 15:05:00,122.35,122.35,122.29,122.29,2307.0,111.1313,111.1313,111.0768,111.0768,2307.0
2018-07-19 15:10:00,122.28,122.28,122.15,122.15,4459.0,111.0677,111.0677,110.9496,110.9496,4459.0
2018-07-19 15:15:00,122.15,122.16,122.08,122.08,3914.0,110.9496,110.9587,110.8861,110.8861,3914.0
2018-07-19 15:20:00,122.1,122.15,122.09,122.1,5727.0,110.9042,110.9496,110.8951,110.9042,5727.0
2018-07-19 15:25:00,122.11,122.15,122.07,122.08,7014.0,110.9133,110.9496,110.877,110.8861,7014.0
2018-07-19 15:30:00,122.05,122.11,122.0,122.04,8195.0,110.8588,110.9133,110.8134,110.8497,8195.0
2018-07-19 15:35:00,122.05,122.07,122.02,122.05,7174.0,110.8588,110.877,110.8316,110.8588,7174.0
2018-07-19 15:40:00,122.03,122.07,121.99,122.07,14009.0,110.8406,110.877,110.8043,110.877,14009.0
2018-07-19 15:45:00,122.09,122.15,122.05,122.08,11278.0,110.8951,110.9496,110.8588,110.8861,11278.0
2018-07-19 15:50:00,122.09,122.09,121.99,122.09,14365.0,110.8951,110.8951,110.8043,110.8951,14365.0
2018-07-19 15:55:00,122.09,122.19,122.06,122.18,47470.0,110.8951,110.986,110.8679,110.9769,47470.0
2018-07-20 09:30:00,122.1,122.3,122.1,122.19,29287.0,110.9042,111.0859,110.9042,110.986,29287.0
2018-07-20 09:35:00,122.18,122.18,121.69,121.69,5122.0,110.9769,110.9769,110.5318,110.5318,5122.0
2018-07-20 09:40:00,121.73,121.78,121.62,121.63,5302.0,110.5681,110.6136,110.4682,110.4773,5302.0
2018-07-20 09:45:00,121.73,121.78,121.46,121.47,9800.0,110.5681,110.6136,110.3229,110.332,9800.0
2018-07-20 09:50:00,121.47,121.53,121.37,121.51,8691.0,110.332,110.3865,110.2412,110.3683,8691.0
2018-07-20 09:55:00,121.55,121.55,121.49,121.49,1600.0,110.4047,110.4047,110.3502,110.3502,1600.0
2018-07-20 10:00:00,121.49,121.56,121.44,121.44,6311.0,110.3502,110.4137,110.3047,110.3047,6311.0
2018-07-20 10:05:00,121.46,121.48,121.38,121.38,1600.0,110.3229,110.3411,110.2502,110.2502,1600.0
2018-07-20 10:10:00,121.43,121.46,121.4,121.42,2200.0,110.2957,110.3229,110.2684,110.2866,2200.0
2018-07-20 10:15:00,121.44,121.73,121.41,121.72,11009.0,110.3047,110.5681,110.2775,110.5591,11009.0
2018-07-20 10:20:00,121.74,121.94,121.73,121.92,4000.0,110.5772,110.7589,110.5681,110.7407,4000.0
2018-07-20 10:25:00,121.97,121.98,121.8,121.88,3873.0,110.7861,110.7952,110.6317,110.7044,3873.0
2018-07-20 10:30:00,121.93,121.97,121.8,121.8,4132.0,110.7498,110.7861,110.6317,110.6317,4132.0
2018-07-20 10:35:00,121.8,121.85,121.77,121.8,2155.0,110.6317,110.6771,110.6045,110.6317,2155.0
2018-07-20 10:40:00,121.77,121.89,121.72,121.83,4799.0,110.6045,110.7135,110.5591,110.659,4799.0
2018-07-20 10:45:00,121.87,121.89,121.77,121.79,3086.0,110.6953,110.7135,110.6045,110.6226,3086.0
2018-07-20 10:50:00,121.77,121.77,121.69,121.75,2245.0,110.6045,110.6045,110.5318,110.5863,2245.0
2018-07-20 10:55:00,121.72,121.81,121.69,121.74,6630.0,110.5591,110.6408,110.5318,110.5772,6630.0
2018-07-20 11:00:00,121.76,121.91,121.76,121.85,4417.0,110.5954,110.7316,110.5954,110.6771,4417.0
2018-07-20 11:05:00,121.84,121.99,121.82,121.9,6618.0,110.6681,110.8043,110.6499,110.7226,6618.0
2018-07-20 11:10:00,121.9,122.0,121.9,121.95,5076.0,110.7226,110.8134,110.7226,110.768,5076.0
2018-07-20 11:15:00,121.98,122.07,121.95,122.06,8720.0,110.7952,110.877,110.768,110.8679,8720.0
2018-07-20 11:20:00,122.1,122.16,122.05,122.16,6335.0,110.9042,110.9587,110.8588,110.9587,6335.0
2018-07-20 11:25:00,122.15,122.19,122.1,122.1,4584.0,110.9496,110.986,110.9042,110.9042,4584.0
2018-07-20 11:30:00,122.08,122.25,122.08,122.25,4228.0,110.8861,111.0405,110.8861,111.0405,4228.0
2018-07-20 11:35:00,122.26,122.29,122.17,122.29,3600.0,111.0496,111.0768,110.9678,111.0768,3600.0
2018-07-20 11:40:00,122.27,122.31,122.25,122.28,4461.0,111.0586,111.095,111.0405,111.0677,4461.0
2018-07-20 11:45:00,122.27,122.33,122.2,122.2,3128.0,111.0586,111.1131,110.9951,110.9951,3128.0
2018-07-20 11:50:00,122.19,122.29,122.12,122.22,4337.0,110.986,111.0768,110.9224,111.0132,4337.0
2018-07-20 11:55:00,122.22,122.28,122.21,122.24,3063.0,111.0132,111.0677,111.0041,111.0314,3063.0
2018-07-20 12:00:00,122.24,122.32,122.24,122.32,3342.0,111.0314,111.104,111.0314,111.104,3342.0
2018-07-20 12:05:00,122.28,122.29,122.16,122.21,6950.0,111.0677,111.0768,110.9587,111.0041,6950.0
2018-07-20 12:10:00,122.2,122.26,122.2,122.26,1400.0,110.9951,111.0496,110.9951,111.0496,1400.0
2018-07-20 12:15:00,122.27,122.34,122.25,122.32,3195.0,111.0586,111.1222,111.0405,111.104,3195.0
2018-07-20 12:20:00,122.34,122.41,122.33,122.35,6249.0,111.1222,111.1858,111.1131,111.1313,6249.0
2018-07-20 12:25:00,122.32,122.35,122.24,122.24,4800.0,111.104,111.1313,111.0314,111.0314,4800.0
2018-07-20 12:30:00,122.23,122.24,122.09,122.14,3759.0,111.0223,111.0314,110.8951,110.9406,3759.0
2018-07-20 12:35:00,122.11,122.19,122.06,122.13,3525.0,110.9133,110.986,110.8679,110.9315,3525.0
2018-07-20 12:40:00,122.15,122.26,122.15,122.21,3715.0,110.9496,111.0496,110.9496,111.0041,3715.0
2018-07-20 12:45:00,122.21,122.24,122.16,122.17,3600.0,111.0041,111.0314,110.9587,110.9678,3600.0
2018-07-20 12:50:00,122.18,122.35,122.18,122.3,6084.0,110.9769,111.1313,110.9769,111.0859,6084.0
2018-07-20 12:55:00,122.31,122.37,122.21,122.27,4300.0,111.095,111.1495,111.0041,111.0586,4300.0
2018-07-20 13:00:00,122.28,122.3,122.21,122.29,1140.0,111.0677,111.0859,111.0041,111.0768,1140.0
2018-07-20 13:05:00,122.26,122.32,122.22,122.32,2055.0,111.0496,111.104,111.0132,111.104,2055.0
2018-07-20 13:10:00,122.27,122.32,122.26,122.31,1068.0,111.0586,111.104,111.0496,111.095,1068.0
2018-07-20 13:15:00,122.28,122.33,122.26,122.27,3131.0,111.0677,111.1131,111.0496,111.0586,3131.0
2018-07-20 13:20:00,122.24,122.34,122.24,122.29,1952.0,111.0314,111.1222,111.0314,111.0768,1952.0
2018-07-20 13:25:00,122.32,122.36,122.23,122.36,4322.0,111.104,111.1404,111.0223,111.1404,4322.0
2018-07-20 13:30:00,122.36,122.38,122.31,122.36,1800.0,111.1404,111.1585,111.095,111.1404,1800.0
2018-07-20 13:35:00,122.35,122.35,122.26,122.33,2025.0,111.1313,111.1313,111.0496,111.1131,2025.0
2018-07-20 13:40:00,122.3,122.33,122.21,122.21,4744.0,111.0859,111.1131,111.0041,111.0041,4744.0
2018-07-20 13:45:00,122.24,122.24,122.12,122.13,4109.0,111.0314,111.0314,110.9224,110.9315,4109.0
2018-07-20 13:50:00,122.18,122.21,122.14,122.18,3426.0,110.9769,111.0041,110.9406,110.9769,3426.0
2018-07-20 13:55:00,122.2,122.21,122.14,122.14,2641.0,110.9951,111.0041,110.9406,110.9406,2641.0
2018-07-20 14:00:00,122.18,122.2,122.14,122.16,2500.0,110.9769,110.9951,110.9406,110.9587,2500.0
2018-07-20 14:05:00,122.17,122.19,122.15,122.17,2482.0,110.9678,110.986,110.9496,110.9678,2482.0
2018-07-20 14:10:00,122.17,122.17,122.06,122.07,6833.0,110.9678,110.9678,110.8679,110.877,6833.0
2018-07-20 14:15:00,122.06,122.12,122.06,122.06,2400.0,110.8679,110.9224,110.8679,110.8679,2400.0
2018-07-20 14:20:00,122.06,122.09,121.99,122.04,2400.0,110.8679,110.8951,110.8043,110.8497,2400.0
2018-07-20 14:25:00,122.02,122.02,121.96,121.97,1900.0,110.8316,110.8316,110.7771,110.7861,1900.0
2018-07-20 14:30:00,122.0,122.01,121.85,121.85,3718.0,110.8134,110.8225,110.6771,110.6771,3718.0
2018-07-20 14:35:00,121.84,121.88,121.83,121.83,1600.0,110.6681,110.7044,110.659,110.659,1600.0
2018-07-20 14:40:00,121.81,121.85,121.79,121.8,1500.0,110.6408,110.6771,110.6226,110.6317,1500.0
2018-07-20 14:45:00,121.8,121.88,121.79,121.85,5000.0,110.6317,110.7044,110.6226,110.6771,5000.0
2018-07-20 14:50:00,121.82,121.85,121.81,121.84,2299.0,110.6499,110.6771,110.6408,110.6681,2299.0
2018-07-20 14:55:00,121.81,121.87,121.81,121.86,3261.0,110.6408,110.6953,110.6408,110.6862,3261.0
2018-07-20 15:00:00,121.86,121.87,121.8,121.8,4032.0,110.6862,110.6953,110.6317,110.6317,4032.0
2018-07-20 15:05:00,121.83,121.83,121.79,121.82,2352.0,110.659,110.659,110.6226,110.6499,2352.0
2018-07-20 15:10:00,121.79,121.84,121.79,121.83,2986.0,110.6226,110.6681,110.6226,110.659,2986.0
2018-07-20 15:15:00,121.83,121.87,121.8,121.85,5374.0,110.659,110.6953,110.6317,110.6771,5374.0
2018-07-20 15:20:00,121.86,121.88,121.85,121.85,2130.0,110.6862,110.7044,110.6771,110.6771,2130.0
2018-07-20 15:25:00,121.86,121.87,121.84,121.87,3140.0,110.6862,110.6953,110.6681,110.6953,3140.0
2018-07-20 15:30:00,121.86,121.9,121.85,121.89,5708.0,110.6862,110.7226,110.6771,110.7135,5708.0
2018-07-20 15:35:00,121.89,121.89,121.78,121.79,8122.0,110.7135,110.7135,110.6136,110.6226,8122.0
2018-07-20 15:40:00,121.78,121.82,121.78,121.8,7408.0,110.6136,110.6499,110.6136,110.6317,7408.0
2018-07-20 15:45:00,121.82,121.84,121.53,121.53,30569.0,110.6499,110.6681,110.3865,110.3865,30569.0
2018-07-20 15:50:00,121.53,121.73,121.53,121.62,20968.0,110.3865,110.5681,110.3865,110.4682,20968.0
2018-07-20 15:55:00,121.63,121.7,121.58,121.68,39788.0,110.4773,110.5409,110.4319,110.5227,39788.0
2018-07-23 09:30:00,121.81,122.03,121.81,121.86,12641.0,110.6408,110.8406,110.6408,110.6862,12641.0
2018-07-23 09:35:00,121.72,121.72,121.12,121.12,5038.0,110.5591,110.5591,110.0141,110.0141,5038.0
2018-07-23 09:40:00,121.2,121.48,121.2,121.47,1600.0,110.0867,110.3411,110.0867,110.332,1600.0
2018-07-23 09:45:00,121.42,121.49,121.35,121.37,4422.0,110.2866,110.3502,110.223,110.2412,4422.0
2018-07-23 09:50:00,121.28,121.43,121.26,121.43,2400.0,110.1594,110.2957,110.1412,110.2957,2400.0
2018-07-23 09:55:00,121.43,121.68,121.38,121.66,2700.0,110.2957,110.5227,110.2502,110.5046,2700.0
2018-07-23 10:00:00,121.61,121.78,121.61,121.61,5660.0,110.4592,110.6136,110.4592,110.4592,5660.0
2018-07-23 10:05:00,121.55,121.68,121.55,121.67,2710.0,110.4047,110.5227,110.4047,110.5136,2710.0
2018-07-23 10:10:00,121.65,121.65,121.55,121.55,815.0,110.4955,110.4955,110.4047,110.4047,815.0
2018-07-23 10:15:00,121.62,121.62,121.4,121.4,2812.0,110.4682,110.4682,110.2684,110.2684,2812.0
2018-07-23 10:20:00,121.41,121.56,121.41,121.52,2999.0,110.2775,110.4137,110.2775,110.3774,2999.0
2018-07-23 10:25:00,121.52,121.52,121.47,121.47,2000.0,110.3774,110.3774,110.332,110.332,2000.0
2018-07-23 10:30:00,121.45,121.45,121.27,121.44,3322.0,110.3138,110.3138,110.1503,110.3047,3322.0
2018-07-23 10:35:00,121.45,121.67,121.45,121.67,1300.0,110.3138,110.5136,110.3138,110.5136,1300.0
2018-07-23 10:40:00,121.65,121.7,121.61,121.61,1909.0,110.4955,110.5409,110.4592,110.4592,1909.0
2018-07-23 10:45:00,121.61,121.62,121.53,121.53,2000.0,110.4592,110.4682,110.3865,110.3865,2000.0
2018-07-23 10:50:00,121.57,121.71,121.57,121.69,3274.0,110.4228,110.55,110.4228,110.5318,3274.0
2018-07-23 10:55:00,121.69,121.69,121.61,121.62,2507.0,110.5318,110.5318,110.4592,110.4682,2507.0
2018-07-23 11:00:00,121.61,121.61,121.42,121.42,4058.0,110.4592,110.4592,110.2866,110.2866,4058.0
2018-07-23 11:05:00,121.41,121.46,121.36,121.36,4569.0,110.2775,110.3229,110.2321,110.2321,4569.0
2018-07-23 11:10:00,121.37,121.41,121.31,121.31,5225.0,110.2412,110.2775,110.1867,110.1867,5225.0
2018-07-23 11:15:00,121.33,121.37,121.25,121.25,3580.0,110.2048,110.2412,110.1322,110.1322,3580.0
2018-07-23 11:20:00,121.29,121.44,121.25,121.44,3280.0,110.1685,110.3047,110.1322,110.3047,3280.0
2018-07-23 11:25:00,121.46,121.49,121.31,121.31,3371.0,110.3229,110.3502,110.1867,110.1867,3371.0
2018-07-23 11:30:00,121.28,121.44,121.24,121.38,4811.0,110.1594,110.3047,110.1231,110.2502,4811.0
2018-07-23 11:35:00,121.4,121.47,121.4,121.46,3649.0,110.2684,110.332,110.2684,110.3229,3649.0
2018-07-23 11:40:00,121.46,121.5,121.39,121.42,3566.0,110.3229,110.3592,110.2593,110.2866,3566.0
2018-07-23 11:45:00,121.41,121.46,121.29,121.3,3438.0,110.2775,110.3229,110.1685,110.1776,3438.0
2018-07-23 11:50:00,121.32,121.5,121.32,121.47,4700.0,110.1957,110.3592,110.1957,110.332,4700.0
2018-07-23 11:55:00,121.45,121.51,121.45,121.46,2752.0,110.3138,110.3683,110.3138,110.3229,2752.0
2018-07-23 12:00:00,121.47,121.63,121.46,121.63,3700.0,110.332,110.4773,110.3229,110.4773,3700.0
2018-07-23 12:05:00,121.61,121.63,121.51,121.51,3401.0,110.4592,110.4773,110.3683,110.3683,3401.0
2018-07-23 12:10:00,121.52,121.6,121.47,121.58,2242.0,110.3774,110.4501,110.332,110.4319,2242.0
2018-07-23 12:15:00,121.56,121.58,121.52,121.57,3450.0,110.4137,110.4319,110.3774,110.4228,3450.0
2018-07-23 12:20:00,121.57,121.66,121.52,121.66,3067.0,110.4228,110.5046,110.3774,110.5046,3067.0
2018-07-23 12:25:00,121.7,121.77,121.6,121.6,3535.0,110.5409,110.6045,110.4501,110.4501,3535.0
2018-07-23 12:30:00,121.64,121.64,121.58,121.58,3191.0,110.4864,110.4864,110.4319,110.4319,3191.0
2018-07-23 12:35:00,121.63,121.66,121.57,121.62,1300.0,110.4773,110.5046,110.4228,110.4682,1300.0
2018-07-23 12:40:00,121.57,121.79,121.57,121.73,3600.0,110.4228,110.6226,110.4228,110.5681,3600.0
2018-07-23 12:45:00,121.74,121.78,121.68,121.68,1201.0,110.5772,110.6136,110.5227,110.5227,1201.0
2018-07-23 12:50:00,121.66,121.67,121.59,121.59,3077.0,110.5046,110.5136,110.441,110.441,3077.0
2018-07-23 12:55:00,121.61,121.61,121.51,121.51,2330.0,110.4592,110.4592,110.3683,110.3683,2330.0
2018-07-23 13:00:00,121.55,121.59,121.54,121.56,1200.0,110.4047,110.441,110.3956,110.4137,1200.0
2018-07-23 13:05:00,121.57,121.6,121.54,121.56,1896.0,110.4228,110.4501,110.3956,110.4137,1896.0
2018-07-23 13:10:00,121.58,121.59,121.54,121.58,2300.0,110.4319,110.441,110.3956,110.4319,2300.0
2018-07-23 13:15:00,121.59,121.62,121.59,121.61,2009.0,110.441,110.4682,110.441,110.4592,2009.0
2018-07-23 13:20:00,121.62,121.62,121.54,121.57,3301.0,110.4682,110.4682,110.3956,110.4228,3301.0
2018-07-23 13:25:00,121.57,121.68,121.57,121.65,2000.0,110.4228,110.5227,110.4228,110.4955,2000.0
2018-07-23 13:30:00,121.64,121.74,121.64,121.74,2223.0,110.4864,110.5772,110.4864,110.5772,2223.0
2018-07-23 13:35:00,121.71,121.78,121.71,121.74,1771.0,110.55,110.6136,110.55,110.5772,1771.0
2018-07-23 13:40:00,121.73,121.77,121.71,121.77,1831.0,110.5681,110.6045,110.55,110.6045,1831.0
2018-07-23 13:45:00,121.72,121.73,121.59,121.59,5674.0,110.5591,110.5681,110.441,110.441,5674.0
2018-07-23 13:50:00,121.59,121.76,121.59,121.75,3077.0,110.441,110.5954,110.441,110.5863,3077.0
2018-07-23 13:55:00,121.75,121.77,121.71,121.74,2672.0,110.5863,110.6045,110.55,110.5772,2672.0
2018-07-23 14:00:00,121.76,121.85,121.73,121.85,3903.0,110.5954,110.6771,110.5681,110.6771,3903.0
2018-07-23 14:05:00,121.83,121.85,121.78,121.84,3379.0,110.659,110.6771,110.6136,110.6681,3379.0
2018-07-23 14:10:00,121.84,121.88,121.73,121.78,2300.0,110.6681,110.7044,110.5681,110.6136,2300.0
2018-07-23 14:15:00,121.75,121.75,121.62,121.62,4528.0,110.5863,110.5863,110.4682,110.4682,4528.0
2018-07-23 14:20:00,121.62,121.62,121.57,121.59,2382.0,110.4682,110.4682,110.4228,110.441,2382.0
2018-07-23 14:25:00,121.56,121.56,121.53,121.53,800.0,110.4137,110.4137,110.3865,110.3865,800.0
2018-07-23 14:30:00,121.53,121.6,121.52,121.58,3585.0,110.3865,110.4501,110.3774,110.4319,3585.0
2018-07-23 14:35:00,121.6,121.72,121.6,121.68,2912.0,110.4501,110.5591,110.4501,110.5227,2912.0
2018-07-23 14:40:00,121.72,121.74,121.61,121.74,4211.0,110.5591,110.5772,110.4592,110.5772,4211.0
2018-07-23 14:45:00,121.72,121.77,121.64,121.64,2800.0,110.5591,110.6045,110.4864,110.4864,2800.0
2018-07-23 14:50:00,121.66,121.69,121.57,121.57,4494.0,110.5046,110.5318,110.4228,110.4228,4494.0
2018-07-23 14:55:00,121.64,121.64,121.54,121.62,3965.0,110.4864,110.4864,110.3956,110.4682,3965.0
2018-07-23 15:00:00,121.61,121.65,121.6,121.62,2185.0,110.4592,110.4955,110.4501,110.4682,2185.0
2018-07-23 15:05:00,121.62,121.62,121.53,121.56,3400.0,110.4682,110.4682,110.3865,110.4137,3400.0
2018-07-23 15:10:00,121.57,121.62,121.56,121.6,2901.0,110.4228,110.4682,110.4137,110.4501,2901.0
2018-07-23 15:15:00,121.6,121.65,121.6,121.65,3154.0,110.4501,110.4955,110.4501,110.4955,3154.0
2018-07-23 15:20:00,121.64,121.74,121.64,121.72,7698.0,110.4864,110.5772,110.4864,110.5591,7698.0
2018-07-23 15:25:00,121.72,121.72,121.64,121.66,3584.0,110.5591,110.5591,110.4864,110.5046,3584.0
2018-07-23 15:30:00,121.64,121.69,121.62,121.69,3573.0,110.4864,110.5318,110.4682,110.5318,3573.0
2018-07-23 15:35:00,121.67,121.76,121.67,121.72,5454.0,110.5136,110.5954,110.5136,110.5591,5454.0
2018-07-23 15:40:00,121.74,121.85,121.74,121.83,6931.0,110.5772,110.6771,110.5772,110.659,6931.0
2018-07-23 15:45:00,121.84,121.92,121.84,121.92,11073.0,110.6681,110.7407,110.6681,110.7407,11073.0
2018-07-23 15:50:00,121.92,121.99,121.92,121.98,16866.0,110.7407,110.8043,110.7407,110.7952,16866.0
2018-07-23 15:55:00,121.98,122.06,121.96,122.01,50245.0,110.7952,110.8679,110.7771,110.8225,50245.0
2018-07-24 09:30:00,122.0,122.38,122.0,122.06,8527.0,110.8134,111.1585,110.8134,110.8679,8527.0
2018-07-24 09:35:00,121.73,122.33,121.72,122.23,4650.0,110.5681,111.1131,110.5591,111.0223,4650.0
2018-07-24 09:40:00,122.1,122.15,122.04,122.05,2217.0,110.9042,110.9496,110.8497,110.8588,2217.0
2018-07-24 09:45:00,122.05,122.05,121.75,121.75,3629.0,110.8588,110.8588,110.5863,110.5863,3629.0
2018-07-24 09:50:00,121.89,122.02,121.89,122.02,2034.0,110.7135,110.8316,110.7135,110.8316,2034.0
2018-07-24 09:55:00,122.01,122.08,121.88,122.03,7422.0,110.8225,110.8861,110.7044,110.8406,7422.0
2018-07-24 10:00:00,122.05,122.05,121.87,122.01,3792.0,110.8588,110.8588,110.6953,110.8225,3792.0
2018-07-24 10:05:00,122.04,122.16,122.04,122.1,4800.0,110.8497,110.9587,110.8497,110.9042,4800.0
2018-07-24 10:10:00,122.12,122.13,121.96,122.04,3941.0,110.9224,110.9315,110.7771,110.8497,3941.0
2018-07-24 10:15:00,122.08,122.09,121.86,121.97,5185.0,110.8861,110.8951,110.6862,110.7861,5185.0
2018-07-24 10:20:00,122.04,122.04,121.94,121.95,3001.0,110.8497,110.8497,110.7589,110.768,3001.0
2018-07-24 10:25:00,122.0,122.06,121.98,121.98,4087.0,110.8134,110.8679,110.7952,110.7952,4087.0
2018-07-24 10:30:00,122.01,122.05,121.97,121.97,555.0,110.8225,110.8588,110.7861,110.7861,555.0
2018-07-24 10:35:00,122.03,122.05,122.0,122.05,1500.0,110.8406,110.8588,110.8134,110.8588,1500.0
2018-07-24 10:40:00,122.06,122.07,121.89,121.93,4000.0,110.8679,110.877,110.7135,110.7498,4000.0
2018-07-24 10:45:00,121.92,121.92,121.72,121.74,3430.0,110.7407,110.7407,110.5591,110.5772,3430.0
2018-07-24 10:50:00,121.78,121.92,121.75,121.75,28670.0,110.6136,110.7407,110.5863,110.5863,28670.0
2018-07-24 10:55:00,121.71,121.81,121.71,121.81,2195.0,110.55,110.6408,110.55,110.6408,2195.0
2018-07-24 11:00:00,121.76,121.81,121.69,121.72,4300.0,110.5954,110.6408,110.5318,110.5591,4300.0
2018-07-24 11:05:00,121.73,121.87,121.64,121.87,3310.0,110.5681,110.6953,110.4864,110.6953,3310.0
2018-07-24 11:10:00,121.84,121.86,121.72,121.86,4270.0,110.6681,110.6862,110.5591,110.6862,4270.0
2018-07-24 11:15:00,121.86,121.91,121.77,121.91,2200.0,110.6862,110.7316,110.6045,110.7316,2200.0
2018-07-24 11:20:00,121.91,121.92,121.86,121.91,1900.0,110.7316,110.7407,110.6862,110.7316,1900.0
2018-07-24 11:25:00,121.91,122.04,121.91,122.04,3739.0,110.7316,110.8497,110.7316,110.8497,3739.0
2018-07-24 11:30:00,122.05,122.07,121.87,121.88,3335.0,110.8588,110.877,110.6953,110.7044,3335.0
2018-07-24 11:35:00,121.9,121.98,121.88,121.98,1701.0,110.7226,110.7952,110.7044,110.7952,1701.0
2018-07-24 11:40:00,121.96,122.07,121.82,122.04,17689.0,110.7771,110.877,110.6499,110.8497,17689.0
2018-07-24 11:45:00,122.0,122.08,121.93,122.01,33584.0,110.8134,110.8861,110.7498,110.8225,33584.0
2018-07-24 11:50:00,122.01,122.21,121.77,121.83,27106.0,110.8225,111.0041,110.6045,110.659,27106.0
2018-07-24 11:55:00,121.85,121.96,121.69,121.92,11010.0,110.6771,110.7771,110.5318,110.7407,11010.0
2018-07-24 12:00:00,121.93,122.0,121.87,122.0,4990.0,110.7498,110.8134,110.6953,110.8134,4990.0
2018-07-24 12:05:00,122.0,122.0,121.72,121.77,4371.0,110.8134,110.8134,110.5591,110.6045,4371.0
2018-07-24 12:10:00,121.81,121.93,121.81,121.91,4894.0,110.6408,110.7498,110.6408,110.7316,4894.0
2018-07-24 12:15:00,121.84,121.9,121.8,121.88,4295.0,110.6681,110.7226,110.6317,110.7044,4295.0
2018-07-24 12:20:00,121.88,121.88,121.71,121.74,4492.0,110.7044,110.7044,110.55,110.5772,4492.0
2018-07-24 12:25:00,121.75,121.76,121.66,121.72,9051.0,110.5863,110.5954,110.5046,110.5591,9051.0
2018-07-24 12:30:00,121.74,121.92,121.74,121.8,7912.0,110.5772,110.7407,110.5772,110.6317,7912.0
2018-07-24 12:35:00,121.79,121.79,121.62,121.69,6300.0,110.6226,110.6226,110.4682,110.5318,6300.0
2018-07-24 12:40:00,121.69,121.7,121.55,121.63,11750.0,110.5318,110.5409,110.4047,110.4773,11750.0
2018-07-24 12:45:00,121.52,121.52,121.37,121.4,5373.0,110.3774,110.3774,110.2412,110.2684,5373.0
2018-07-24 12:50:00,121.36,121.36,121.22,121.31,5326.0,110.2321,110.2321,110.1049,110.1867,5326.0
2018-07-24 12:55:00,121.33,121.34,121.13,121.13,6508.0,110.2048,110.2139,110.0232,110.0232,6508.0
2018-07-24 13:00:00,121.12,121.2,121.02,121.17,16166.0,110.0141,110.0867,109.9233,110.0595,16166.0
2018-07-24 13:05:00,121.15,121.27,121.15,121.22,3050.0,110.0413,110.1503,110.0413,110.1049,3050.0
2018-07-24 13:10:00,121.23,121.27,121.13,121.23,5300.0,110.114,110.1503,110.0232,110.114,5300.0
2018-07-24 13:15:00,121.24,121.32,121.15,121.27,8509.0,110.1231,110.1957,110.0413,110.1503,8509.0
2018-07-24 13:20:00,121.3,121.31,121.21,121.27,5900.0,110.1776,110.1867,110.0958,110.1503,5900.0
2018-07-24 13:25:00,121.3,121.3,121.09,121.12,7503.0,110.1776,110.1776,109.9868,110.0141,7503.0
2018-07-24 13:30:00,121.1,121.1,120.9,120.95,4801.0,109.9959,109.9959,109.8143,109.8597,4801.0
2018-07-24 13:35:00,120.95,120.95,120.75,120.75,9090.0,109.8597,109.8597,109.678,109.678,9090.0
2018-07-24 13:40:00,120.77,120.83,120.75,120.8,9037.0,109.6962,109.7507,109.678,109.7234,9037.0
2018-07-24 13:45:00,120.82,121.03,120.75,121.03,7166.0,109.7416,109.9323,109.678,109.9323,7166.0
2018-07-24 13:50:00,121.03,121.03,120.86,120.95,4866.0,109.9323,109.9323,109.7779,109.8597,4866.0
2018-07-24 13:55:00,120.98,121.07,120.94,121.01,4007.0,109.8869,109.9687,109.8506,109.9142,4007.0
2018-07-24 14:00:00,121.0,121.11,120.97,121.04,3718.0,109.9051,110.005,109.8778,109.9414,3718.0
2018-07-24 14:05:00,121.03,121.03,120.88,120.92,4725.0,109.9323,109.9323,109.7961,109.8324,4725.0
2018-07-24 14:10:00,120.92,121.0,120.88,120.89,4900.0,109.8324,109.9051,109.7961,109.8052,4900.0
2018-07-24 14:15:00,120.89,120.97,120.88,120.91,5205.0,109.8052,109.8778,109.7961,109.8233,5205.0
2018-07-24 14:20:00,120.92,120.96,120.87,120.87,7212.0,109.8324,109.8688,109.787,109.787,7212.0
2018-07-24 14:25:00,120.88,120.94,120.86,120.91,3904.0,109.7961,109.8506,109.7779,109.8233,3904.0
2018-07-24 14:30:00,120.9,121.08,120.84,121.05,5607.0,109.8143,109.9777,109.7598,109.9505,5607.0
2018-07-24 14:35:00,121.01,121.11,120.95,120.98,4511.0,109.9142,110.005,109.8597,109.8869,4511.0
2018-07-24 14:40:00,120.97,121.06,120.96,120.96,3538.0,109.8778,109.9596,109.8688,109.8688,3538.0
2018-07-24 14:45:00,120.98,121.06,120.96,121.0,4100.0,109.8869,109.9596,109.8688,109.9051,4100.0
2018-07-24 14:50:00,121.03,121.03,120.92,120.95,4300.0,109.9323,109.9323,109.8324,109.8597,4300.0
2018-07-24 14:55:00,120.95,121.02,120.95,121.01,4350.0,109.8597,109.9233,109.8597,109.9142,4350.0
2018-07-24 15:00:00,121.0,121.19,121.0,121.09,3610.0,109.9051,110.0777,109.9051,109.9868,3610.0
2018-07-24 15:05:00,121.08,121.21,121.07,121.2,3856.0,109.9777,110.0958,109.9687,110.0867,3856.0
2018-07-24 15:10:00,121.2,121.23,121.18,121.2,3427.0,110.0867,110.114,110.0686,110.0867,3427.0
2018-07-24 15:15:00,121.18,121.26,121.18,121.23,6090.0,110.0686,110.1412,110.0686,110.114,6090.0
2018-07-24 15:20:00,121.21,121.21,121.15,121.16,1900.0,110.0958,110.0958,110.0413,110.0504,1900.0
2018-07-24 15:25:00,121.17,121.18,121.13,121.14,5581.0,110.0595,110.0686,110.0232,110.0322,5581.0
2018-07-24 15:30:00,121.14,121.27,121.13,121.27,8274.0,110.0322,110.1503,110.0232,110.1503,8274.0
2018-07-24 15:35:00,121.26,121.26,121.21,121.21,4615.0,110.1412,110.1412,110.0958,110.0958,4615.0
2018-07-24 15:40:00,121.22,121.23,121.16,121.16,6937.0,110.1049,110.114,110.0504,110.0504,6937.0
2018-07-24 15:45:00,121.17,121.27,121.12,121.27,15137.0,110.0595,110.1503,110.0141,110.1503,15137.0
2018-07-24 15:50:00,121.27,121.43,121.27,121.4,19053.0,110.1503,110.2957,110.1503,110.2684,19053.0
2018-07-24 15:55:00,121.43,121.55,121.36,121.44,65222.0,110.2957,110.4047,110.2321,110.3047,65222.0
2018-07-25 09:30:00,121.18,121.86,121.18,121.71,11878.0,110.0686,110.6862,110.0686,110.55,11878.0
2018-07-25 09:35:00,121.72,121.86,121.55,121.73,26946.0,110.5591,110.6862,110.4047,110.5681,26946.0
2018-07-25 09:40:00,121.76,121.88,121.76,121.8,900.0,110.5954,110.7044,110.5954,110.6317,900.0
2018-07-25 09:45:00,121.88,121.91,121.81,121.82,5343.0,110.7044,110.7316,110.6408,110.6499,5343.0
2018-07-25 09:50:00,121.88,121.96,121.82,121.88,7636.0,110.7044,110.7771,110.6499,110.7044,7636.0
2018-07-25 09:55:00,121.95,121.95,121.78,121.82,1000.0,110.768,110.768,110.6136,110.6499,1000.0
2018-07-25 10:00:00,121.72,121.72,121.61,121.7,1700.0,110.5591,110.5591,110.4592,110.5409,1700.0
2018-07-25 10:05:00,121.71,122.13,121.71,121.91,36220.0,110.55,110.9315,110.55,110.7316,36220.0
2018-07-25 10:10:00,121.87,121.87,121.7,121.73,3000.0,110.6953,110.6953,110.5409,110.5681,3000.0
2018-07-25 10:15:00,121.74,121.88,121.74,121.88,4248.0,110.5772,110.7044,110.5772,110.7044,4248.0
2018-07-25 10:20:00,121.88,121.89,121.84,121.89,3937.0,110.7044,110.7135,110.6681,110.7135,3937.0
2018-07-25 10:25:00,121.88,121.98,121.72,121.98,5456.0,110.7044,110.7952,110.5591,110.7952,5456.0
2018-07-25 10:30:00,121.98,122.03,121.95,122.03,8824.0,110.7952,110.8406,110.768,110.8406,8824.0
2018-07-25 10:35:00,122.02,122.1,121.97,122.05,3499.0,110.8316,110.9042,110.7861,110.8588,3499.0
2018-07-25 10:40:00,122.12,122.12,121.93,122.1,4300.0,110.9224,110.9224,110.7498,110.9042,4300.0
2018-07-25 10:45:00,122.02,122.09,121.92,121.94,3266.0,110.8316,110.8951,110.7407,110.7589,3266.0
2018-07-25 10:50:00,121.94,121.98,121.93,121.98,1000.0,110.7589,110.7952,110.7498,110.7952,1000.0
2018-07-25 10:55:00,121.98,122.08,121.94,121.94,5077.0,110.7952,110.8861,110.7589,110.7589,5077.0
2018-07-25 11:00:00,121.94,122.09,121.91,122.05,3660.0,110.7589,110.8951,110.7316,110.8588,3660.0
2018-07-25 11:05:00,122.05,122.09,121.97,122.01,4923.0,110.8588,110.8951,110.7861,110.8225,4923.0
2018-07-25 11:10:00,122.01,122.14,122.01,122.1,4860.0,110.8225,110.9406,110.8225,110.9042,4860.0
2018-07-25 11:15:00,122.16,122.22,122.08,122.16,6120.0,110.9587,111.0132,110.8861,110.9587,6120.0
2018-07-25 11:20:00,122.18,122.24,122.13,122.19,9486.0,110.9769,111.0314,110.9315,110.986,9486.0
2018-07-25 11:25:00,122.27,122.44,122.27,122.41,9200.0,111.0586,111.213,111.0586,111.1858,9200.0
2018-07-25 11:30:00,122.45,122.49,122.38,122.49,1203.0,111.2221,111.2585,111.1585,111.2585,1203.0
2018-07-25 11:35:00,122.49,122.55,122.44,122.51,4686.0,111.2585,111.313,111.213,111.2766,4686.0
2018-07-25 11:40:00,122.53,122.64,122.53,122.64,3830.0,111.2948,111.3947,111.2948,111.3947,3830.0
2018-07-25 11:45:00,122.66,122.69,122.59,122.65,14501.0,111.4129,111.4401,111.3493,111.4038,14501.0
2018-07-25 11:50:00,122.67,122.69,122.59,122.69,3218.0,111.422,111.4401,111.3493,111.4401,3218.0
2018-07-25 11:55:00,122.67,122.73,122.55,122.61,3349.0,111.422,111.4765,111.313,111.3675,3349.0
2018-07-25 12:00:00,122.62,122.8,122.62,122.8,2481.0,111.3765,111.54,111.3765,111.54,2481.0
2018-07-25 12:05:00,122.74,122.82,122.68,122.77,6516.0,111.4855,111.5582,111.431,111.5128,6516.0
2018-07-25 12:10:00,122.79,122.9,122.76,122.85,7095.0,111.531,111.6309,111.5037,111.5855,7095.0
2018-07-25 12:15:00,122.86,122.86,122.77,122.8,7105.0,111.5945,111.5945,111.5128,111.54,7105.0
2018-07-25 12:20:00,122.83,122.95,122.81,122.95,2158.0,111.5673,111.6763,111.5491,111.6763,2158.0
2018-07-25 12:25:00,122.99,123.0,122.94,122.95,2661.0,111.7126,111.7217,111.6672,111.6763,2661.0
2018-07-25 12:30:00,122.98,123.01,122.94,123.0,4250.0,111.7035,111.7308,111.6672,111.7217,4250.0
2018-07-25 12:35:00,122.97,123.1,122.97,123.05,7301.0,111.6944,111.8125,111.6944,111.7671,7301.0
2018-07-25 12:40:00,123.08,123.22,123.03,123.21,7350.0,111.7944,111.9215,111.7489,111.9124,7350.0
2018-07-25 12:45:00,123.22,123.29,123.22,123.26,11577.0,111.9215,111.9851,111.9215,111.9579,11577.0
2018-07-25 12:50:00,123.24,123.45,123.23,123.42,24331.0,111.9397,112.1304,111.9306,112.1032,24331.0
2018-07-25 12:55:00,123.42,123.42,123.35,123.37,7580.0,112.1032,112.1032,112.0396,112.0578,7580.0
2018-07-25 13:00:00,123.41,123.52,123.38,123.38,9980.0,112.0941,112.194,112.0669,112.0669,9980.0
2018-07-25 13:05:00,123.37,123.37,123.24,123.29,4021.0,112.0578,112.0578,111.9397,111.9851,4021.0
2018-07-25 13:10:00,123.28,123.29,123.24,123.29,1300.0,111.976,111.9851,111.9397,111.9851,1300.0
2018-07-25 13:15:00,123.29,123.43,123.24,123.38,9134.0,111.9851,112.1123,111.9397,112.0669,9134.0
2018-07-25 13:20:00,123.37,123.54,123.36,123.47,10563.0,112.0578,112.2122,112.0487,112.1486,10563.0
2018-07-25 13:25:00,123.44,123.5,123.44,123.5,4467.0,112.1214,112.1759,112.1214,112.1759,4467.0
2018-07-25 13:30:00,123.5,123.5,123.38,123.38,8434.0,112.1759,112.1759,112.0669,112.0669,8434.0
2018-07-25 13:35:00,123.39,123.56,123.39,123.48,8103.0,112.0759,112.2303,112.0759,112.1577,8103.0
2018-07-25 13:40:00,123.52,123.54,123.48,123.53,5201.0,112.194,112.2122,112.1577,112.2031,5201.0
2018-07-25 13:45:00,123.53,123.56,123.51,123.54,5770.0,112.2031,112.2303,112.1849,112.2122,5770.0
2018-07-25 13:50:00,123.51,123.54,123.48,123.52,7820.0,112.1849,112.2122,112.1577,112.194,7820.0
2018-07-25 13:55:00,123.53,123.53,123.31,123.41,13507.0,112.2031,112.2031,112.0033,112.0941,13507.0
2018-07-25 14:00:00,123.43,123.46,123.4,123.44,4098.0,112.1123,112.1395,112.085,112.1214,4098.0
2018-07-25 14:05:00,123.44,123.44,123.4,123.43,3208.0,112.1214,112.1214,112.085,112.1123,3208.0
2018-07-25 14:10:00,123.44,123.48,123.39,123.42,6933.0,112.1214,112.1577,112.0759,112.1032,6933.0
2018-07-25 14:15:00,123.43,123.55,123.4,123.53,9005.0,112.1123,112.2213,112.085,112.2031,9005.0
2018-07-25 14:20:00,123.52,123.57,123.5,123.56,4909.0,112.194,112.2394,112.1759,112.2303,4909.0
2018-07-25 14:25:00,123.58,123.63,123.55,123.59,6200.0,112.2485,112.2939,112.2213,112.2576,6200.0
2018-07-25 14:30:00,123.58,123.64,123.48,123.64,5187.0,112.2485,112.303,112.1577,112.303,5187.0
2018-07-25 14:35:00,123.64,123.66,123.58,123.58,8482.0,112.303,112.3212,112.2485,112.2485,8482.0
2018-07-25 14:40:00,123.57,123.58,123.5,123.53,7482.0,112.2394,112.2485,112.1759,112.2031,7482.0
2018-07-25 14:45:00,123.52,123.69,123.49,123.69,7064.0,112.194,112.3484,112.1668,112.3484,7064.0
2018-07-25 14:50:00,123.66,123.66,123.48,123.55,14837.0,112.3212,112.3212,112.1577,112.2213,14837.0
2018-07-25 14:55:00,123.54,123.55,123.47,123.48,9382.0,112.2122,112.2213,112.1486,112.1577,9382.0
2018-07-25 15:00:00,123.5,123.51,123.34,123.36,8816.0,112.1759,112.1849,112.0305,112.0487,8816.0
2018-07-25 15:05:00,123.39,123.42,123.37,123.41,6081.0,112.0759,112.1032,112.0578,112.0941,6081.0
2018-07-25 15:10:00,123.42,123.42,123.29,123.32,5492.0,112.1032,112.1032,111.9851,112.0124,5492.0
2018-07-25 15:15:00,123.31,123.38,123.3,123.38,17652.0,112.0033,112.0669,111.9942,112.0669,17652.0
2018-07-25 15:20:00,123.39,123.46,123.39,123.4,8301.0,112.0759,112.1395,112.0759,112.085,8301.0
2018-07-25 15:25:00,123.39,123.41,123.34,123.4,6548.0,112.0759,112.0941,112.0305,112.085,6548.0
2018-07-25 15:30:00,123.41,123.48,123.41,123.47,9473.0,112.0941,112.1577,112.0941,112.1486,9473.0
2018-07-25 15:35:00,123.48,123.72,123.48,123.69,21137.0,112.1577,112.3757,112.1577,112.3484,21137.0
2018-07-25 15:40:00,123.69,123.83,123.65,123.81,18606.0,112.3484,112.4756,112.3121,112.4574,18606.0
2018-07-25 15:45:00,123.83,123.96,123.54,123.96,26453.0,112.4756,112.5937,112.2122,112.5937,26453.0
2018-07-25 15:50:00,123.97,124.14,123.97,124.12,38264.0,112.6028,112.7572,112.6028,112.739,38264.0
2018-07-25 15:55:00,124.12,124.12,123.57,124.05,51059.0,112.739,112.739,112.2394,112.6754,51059.0
2018-07-26 09:30:00,123.9,124.04,123.8,123.82,11361.0,112.5392,112.6663,112.4483,112.4665,11361.0
2018-07-26 09:35:00,124.01,124.19,123.85,123.85,1700.0,112.6391,112.8026,112.4938,112.4938,1700.0
2018-07-26 09:40:00,124.02,124.32,124.02,124.21,6385.0,112.6482,112.9207,112.6482,112.8207,6385.0
2018-07-26 09:45:00,124.23,124.3,123.98,124.0,6768.0,112.8389,112.9025,112.6118,112.63,6768.0
2018-07-26 09:50:00,124.01,124.16,123.91,124.1,6648.0,112.6391,112.7753,112.5483,112.7208,6648.0
2018-07-26 09:55:00,124.18,124.2,124.09,124.2,2800.0,112.7935,112.8117,112.7118,112.8117,2800.0
2018-07-26 10:00:00,124.11,124.34,124.11,124.32,4226.0,112.7299,112.9388,112.7299,112.9207,4226.0
2018-07-26 10:05:00,124.37,124.38,124.28,124.36,3166.0,112.9661,112.9752,112.8843,112.957,3166.0
2018-07-26 10:10:00,124.4,124.77,124.4,124.65,2384.0,112.9933,113.3294,112.9933,113.2204,2384.0
2018-07-26 10:15:00,124.6,124.7,124.59,124.68,2044.0,113.175,113.2658,113.1659,113.2477,2044.0
2018-07-26 10:20:00,124.67,124.67,124.5,124.51,2200.0,113.2386,113.2386,113.0842,113.0932,2200.0
2018-07-26 10:25:00,124.53,124.53,124.35,124.35,2625.0,113.1114,113.1114,112.9479,112.9479,2625.0
2018-07-26 10:30:00,124.33,124.46,124.33,124.36,1300.0,112.9297,113.0478,112.9297,112.957,1300.0
2018-07-26 10:35:00,124.42,124.83,124.37,124.83,69397.0,113.0115,113.3839,112.9661,113.3839,69397.0
2018-07-26 10:40:00,124.8,124.92,124.69,124.92,3600.0,113.3566,113.4656,113.2567,113.4656,3600.0
2018-07-26 10:45:00,124.94,124.98,124.84,124.88,5990.0,113.4838,113.5201,113.393,113.4293,5990.0
2018-07-26 10:50:00,124.89,125.0,124.88,124.96,9495.0,113.4384,113.5383,113.4293,113.502,9495.0
2018-07-26 10:55:00,124.96,125.03,124.93,124.96,12100.0,113.502,113.5656,113.4747,113.502,12100.0
2018-07-26 11:00:00,125.05,125.18,124.96,124.98,7912.0,113.5837,113.7018,113.502,113.5201,7912.0
2018-07-26 11:05:00,125.05,125.07,124.94,125.02,7400.0,113.5837,113.6019,113.4838,113.5565,7400.0
2018-07-26 11:10:00,125.0,125.0,124.91,125.0,31824.0,113.5383,113.5383,113.4566,113.5383,31824.0
2018-07-26 11:15:00,125.06,125.16,125.04,125.07,5999.0,113.5928,113.6836,113.5746,113.6019,5999.0
2018-07-26 11:20:00,125.09,125.23,125.09,125.23,3600.0,113.6201,113.7472,113.6201,113.7472,3600.0
2018-07-26 11:25:00,125.23,125.28,125.13,125.14,2100.0,113.7472,113.7926,113.6564,113.6655,2100.0
2018-07-26 11:30:00,125.11,125.11,124.94,124.94,1233.0,113.6382,113.6382,113.4838,113.4838,1233.0
2018-07-26 11:35:00,124.9,124.98,124.9,124.98,1700.0,113.4475,113.5201,113.4475,113.5201,1700.0
2018-07-26 11:40:00,124.96,125.01,124.94,125.01,4100.0,113.502,113.5474,113.4838,113.5474,4100.0
2018-07-26 11:45:00,125.03,125.05,124.98,124.98,2800.0,113.5656,113.5837,113.5201,113.5201,2800.0
2018-07-26 11:50:00,124.97,125.07,124.97,125.07,1359.0,113.5111,113.6019,113.5111,113.6019,1359.0
2018-07-26 11:55:00,125.14,125.14,125.08,125.12,1300.0,113.6655,113.6655,113.611,113.6473,1300.0
2018-07-26 12:00:00,125.13,125.18,125.08,125.15,6717.0,113.6564,113.7018,113.611,113.6746,6717.0
2018-07-26 12:05:00,125.14,125.14,124.88,124.88,3925.0,113.6655,113.6655,113.4293,113.4293,3925.0
2018-07-26 12:10:00,124.87,124.93,124.84,124.84,1912.0,113.4202,113.4747,113.393,113.393,1912.0
2018-07-26 12:15:00,124.86,124.88,124.8,124.8,3351.0,113.4111,113.4293,113.3566,113.3566,3351.0
2018-07-26 12:20:00,124.8,124.82,124.69,124.69,1400.0,113.3566,113.3748,113.2567,113.2567,1400.0
2018-07-26 12:25:00,124.67,124.67,124.6,124.61,2100.0,113.2386,113.2386,113.175,113.1841,2100.0
2018-07-26 12:30:00,124.6,124.6,124.55,124.57,1300.0,113.175,113.175,113.1296,113.1477,1300.0
2018-07-26 12:35:00,124.56,124.65,124.53,124.65,1500.0,113.1387,113.2204,113.1114,113.2204,1500.0
2018-07-26 12:40:00,124.6,124.62,124.57,124.58,1227.0,113.175,113.1932,113.1477,113.1568,1227.0
2018-07-26 12:45:00,124.59,124.64,124.59,124.6,1541.0,113.1659,113.2113,113.1659,113.175,1541.0
2018-07-26 12:50:00,124.61,124.61,124.52,124.58,2300.0,113.1841,113.1841,113.1023,113.1568,2300.0
2018-07-26 12:55:00,124.63,124.81,124.63,124.74,3403.0,113.2022,113.3657,113.2022,113.3022,3403.0
2018-07-26 13:00:00,124.73,124.85,124.7,124.85,3149.0,113.2931,113.4021,113.2658,113.4021,3149.0
2018-07-26 13:05:00,124.85,124.9,124.78,124.86,1962.0,113.4021,113.4475,113.3385,113.4111,1962.0
2018-07-26 13:10:00,124.85,124.86,124.71,124.75,3047.0,113.4021,113.4111,113.2749,113.3112,3047.0
2018-07-26 13:15:00,124.79,124.86,124.71,124.81,2600.0,113.3476,113.4111,113.2749,113.3657,2600.0
2018-07-26 13:20:00,124.83,124.83,124.81,124.81,800.0,113.3839,113.3839,113.3657,113.3657,800.0
2018-07-26 13:25:00,124.85,124.86,124.79,124.81,1200.0,113.4021,113.4111,113.3476,113.3657,1200.0
2018-07-26 13:30:00,124.8,124.8,124.78,124.78,600.0,113.3566,113.3566,113.3385,113.3385,600.0
2018-07-26 13:35:00,124.83,124.84,124.79,124.79,1300.0,113.3839,113.393,113.3476,113.3476,1300.0
2018-07-26 13:40:00,124.83,124.86,124.79,124.83,2400.0,113.3839,113.4111,113.3476,113.3839,2400.0
2018-07-26 13:45:00,124.81,124.82,124.77,124.81,1900.0,113.3657,113.3748,113.3294,113.3657,1900.0
2018-07-26 13:50:00,124.79,124.83,124.78,124.81,1853.0,113.3476,113.3839,113.3385,113.3657,1853.0
2018-07-26 13:55:00,124.79,124.89,124.79,124.85,3665.0,113.3476,113.4384,113.3476,113.4021,3665.0
2018-07-26 14:00:00,124.83,124.83,124.68,124.74,2073.0,113.3839,113.3839,113.2477,113.3022,2073.0
2018-07-26 14:05:00,124.77,124.81,124.75,124.75,2200.0,113.3294,113.3657,113.3112,113.3112,2200.0
2018-07-26 14:10:00,124.79,124.81,124.75,124.75,3528.0,113.3476,113.3657,113.3112,113.3112,3528.0
2018-07-26 14:15:00,124.7,124.7,124.58,124.63,7890.0,113.2658,113.2658,113.1568,113.2022,7890.0
2018-07-26 14:20:00,124.61,124.68,124.59,124.65,6700.0,113.1841,113.2477,113.1659,113.2204,6700.0
2018-07-26 14:25:00,124.67,124.68,124.64,124.64,9938.0,113.2386,113.2477,113.2113,113.2113,9938.0
2018-07-26 14:30:00,124.64,124.68,124.62,124.63,6100.0,113.2113,113.2477,113.1932,113.2022,6100.0
2018-07-26 14:35:00,124.65,124.67,124.64,124.64,3900.0,113.2204,113.2386,113.2113,113.2113,3900.0
2018-07-26 14:40:00,124.63,124.7,124.63,124.65,9678.0,113.2022,113.2658,113.2022,113.2204,9678.0
2018-07-26 14:45:00,124.63,124.69,124.63,124.64,2026.0,113.2022,113.2567,113.2022,113.2113,2026.0
2018-07-26 14:50:00,124.63,124.69,124.6,124.66,6551.0,113.2022,113.2567,113.175,113.2295,6551.0
2018-07-26 14:55:00,124.6,124.73,124.6,124.68,4611.0,113.175,113.2931,113.175,113.2477,4611.0
2018-07-26 15:00:00,124.67,124.75,124.6,124.71,8500.0,113.2386,113.3112,113.175,113.2749,8500.0
2018-07-26 15:05:00,124.72,124.85,124.68,124.85,4739.0,113.284,113.4021,113.2477,113.4021,4739.0
2018-07-26 15:10:00,124.85,124.86,124.75,124.79,5930.0,113.4021,113.4111,113.3112,113.3476,5930.0
2018-07-26 15:15:00,124.74,124.96,124.69,124.96,9042.0,113.3022,113.502,113.2567,113.502,9042.0
2018-07-26 15:20:00,124.93,124.99,124.9,124.92,10349.0,113.4747,113.5292,113.4475,113.4656,10349.0
2018-07-26 15:25:00,124.96,124.97,124.88,124.94,8379.0,113.502,113.5111,113.4293,113.4838,8379.0
2018-07-26 15:30:00,124.91,124.93,124.84,124.87,12824.0,113.4566,113.4747,113.393,113.4202,12824.0
2018-07-26 15:35:00,124.86,124.92,124.85,124.92,15972.0,113.4111,113.4656,113.4021,113.4656,15972.0
2018-07-26 15:40:00,124.89,124.92,124.85,124.89,14103.0,113.4384,113.4656,113.4021,113.4384,14103.0
2018-07-26 15:45:00,124.86,125.04,124.85,125.03,26789.0,113.4111,113.5746,113.4021,113.5656,26789.0
2018-07-26 15:50:00,125.01,125.17,124.98,125.12,34286.0,113.5474,113.6927,113.5201,113.6473,34286.0
2018-07-26 15:55:00,125.1,125.31,125.1,125.13,98944.0,113.6291,113.8199,113.6291,113.6564,98944.0
2018-07-27 09:30:00,124.84,125.02,124.84,124.88,8244.0,113.393,113.5565,113.393,113.4293,8244.0
2018-07-27 09:35:00,124.92,124.92,124.71,124.79,1527.0,113.4656,113.4656,113.2749,113.3476,1527.0
2018-07-27 09:40:00,124.84,124.84,124.51,124.57,1625.0,113.393,113.393,113.0932,113.1477,1625.0
2018-07-27 09:45:00,124.69,124.73,124.36,124.45,3966.0,113.2567,113.2931,112.957,113.0387,3966.0
2018-07-27 09:50:00,124.51,124.7,124.42,124.7,1000.0,113.0932,113.2658,113.0115,113.2658,1000.0
2018-07-27 09:55:00,124.63,124.63,124.43,124.44,1801.0,113.2022,113.2022,113.0206,113.0297,1801.0
2018-07-27 10:00:00,124.54,124.54,124.0,124.03,7620.0,113.1205,113.1205,112.63,112.6573,7620.0
2018-07-27 10:05:00,124.13,124.14,123.8,124.0,13425.0,112.7481,112.7572,112.4483,112.63,13425.0
2018-07-27 10:10:00,124.07,124.26,124.02,124.02,5800.0,112.6936,112.8662,112.6482,112.6482,5800.0
2018-07-27 10:15:00,124.18,124.43,124.18,124.43,6534.0,112.7935,113.0206,112.7935,113.0206,6534.0
2018-07-27 10:20:00,124.48,124.88,124.48,124.7,9244.0,113.066,113.4293,113.066,113.2658,9244.0
2018-07-27 10:25:00,124.71,124.92,124.67,124.82,21718.0,113.2749,113.4656,113.2386,113.3748,21718.0
2018-07-27 10:30:00,124.85,124.95,124.8,124.85,9853.0,113.4021,113.4929,113.3566,113.4021,9853.0
2018-07-27 10:35:00,124.89,124.89,124.7,124.71,4850.0,113.4384,113.4384,113.2658,113.2749,4850.0
2018-07-27 10:40:00,124.7,124.7,124.43,124.5,9981.0,113.2658,113.2658,113.0206,113.0842,9981.0
2018-07-27 10:45:00,124.47,124.56,124.41,124.55,12060.0,113.0569,113.1387,113.0024,113.1296,12060.0
2018-07-27 10:50:00,124.55,124.66,124.47,124.63,32525.0,113.1296,113.2295,113.0569,113.2022,32525.0
2018-07-27 10:55:00,124.6,124.72,124.54,124.7,9093.0,113.175,113.284,113.1205,113.2658,9093.0
2018-07-27 11:00:00,124.72,124.73,124.65,124.71,7178.0,113.284,113.2931,113.2204,113.2749,7178.0
2018-07-27 11:05:00,124.73,124.73,124.59,124.63,11323.0,113.2931,113.2931,113.1659,113.2022,11323.0
2018-07-27 11:10:00,124.63,124.69,124.42,124.44,18227.0,113.2022,113.2567,113.0115,113.0297,18227.0
2018-07-27 11:15:00,124.43,124.52,124.39,124.5,14631.0,113.0206,113.1023,112.9842,113.0842,14631.0
2018-07-27 11:20:00,124.5,124.58,124.48,124.48,9406.0,113.0842,113.1568,113.066,113.066,9406.0
2018-07-27 11:25:00,124.47,124.47,124.32,124.41,10400.0,113.0569,113.0569,112.9207,113.0024,10400.0
2018-07-27 11:30:00,124.41,124.49,124.39,124.48,10248.0,113.0024,113.0751,112.9842,113.066,10248.0
2018-07-27 11:35:00,124.46,124.55,124.45,124.53,12679.0,113.0478,113.1296,113.0387,113.1114,12679.0
2018-07-27 11:40:00,124.53,124.6,124.5,124.56,8429.0,113.1114,113.175,113.0842,113.1387,8429.0
2018-07-27 11:45:00,124.58,124.58,124.26,124.27,7752.0,113.1568,113.1568,112.8662,112.8752,7752.0
2018-07-27 11:50:00,124.34,124.37,124.23,124.33,4193.0,112.9388,112.9661,112.8389,112.9297,4193.0
2018-07-27 11:55:00,124.33,124.37,124.2,124.25,4011.0,112.9297,112.9661,112.8117,112.8571,4011.0
2018-07-27 12:00:00,124.19,124.19,123.9,123.91,2600.0,112.8026,112.8026,112.5392,112.5483,2600.0
2018-07-27 12:05:00,123.98,124.03,123.92,123.97,3821.0,112.6118,112.6573,112.5573,112.6028,3821.0
2018-07-27 12:10:00,123.94,124.0,123.89,123.89,2500.0,112.5755,112.63,112.5301,112.5301,2500.0
2018-07-27 12:15:00,123.89,123.99,123.89,123.9,3200.0,112.5301,112.6209,112.5301,112.5392,3200.0
2018-07-27 12:20:00,123.88,123.9,123.81,123.9,9452.0,112.521,112.5392,112.4574,112.5392,9452.0
2018-07-27 12:25:00,123.93,123.94,123.87,123.94,10367.0,112.5664,112.5755,112.5119,112.5755,10367.0
2018-07-27 12:30:00,123.92,123.93,123.67,123.7,8350.0,112.5573,112.5664,112.3303,112.3575,8350.0
2018-07-27 12:35:00,123.7,123.7,123.52,123.55,4704.0,112.3575,112.3575,112.194,112.2213,4704.0
2018-07-27 12:40:00,123.58,123.61,123.39,123.45,4761.0,112.2485,112.2758,112.0759,112.1304,4761.0
2018-07-27 12:45:00,123.48,123.59,123.46,123.52,6952.0,112.1577,112.2576,112.1395,112.194,6952.0
2018-07-27 12:50:00,123.52,123.58,123.43,123.46,10363.0,112.194,112.2485,112.1123,112.1395,10363.0
2018-07-27 12:55:00,123.44,123.53,123.31,123.31,6500.0,112.1214,112.2031,112.0033,112.0033,6500.0
2018-07-27 13:00:00,123.28,123.46,123.18,123.46,8464.0,111.976,112.1395,111.8852,112.1395,8464.0
2018-07-27 13:05:00,123.44,123.67,123.44,123.65,7301.0,112.1214,112.3303,112.1214,112.3121,7301.0
2018-07-27 13:10:00,123.61,123.88,123.61,123.81,8544.0,112.2758,112.521,112.2758,112.4574,8544.0
2018-07-27 13:15:00,123.79,123.82,123.72,123.81,8274.0,112.4393,112.4665,112.3757,112.4574,8274.0
2018-07-27 13:20:00,123.8,123.81,123.62,123.63,4810.0,112.4483,112.4574,112.2848,112.2939,4810.0
2018-07-27 13:25:00,123.63,123.68,123.59,123.65,7717.0,112.2939,112.3393,112.2576,112.3121,7717.0
2018-07-27 13:30:00,123.67,123.67,123.57,123.63,3958.0,112.3303,112.3303,112.2394,112.2939,3958.0
2018-07-27 13:35:00,123.64,123.82,123.63,123.82,9176.0,112.303,112.4665,112.2939,112.4665,9176.0
2018-07-27 13:40:00,123.82,123.82,123.78,123.82,1607.0,112.4665,112.4665,112.4302,112.4665,1607.0
2018-07-27 13:45:00,123.84,124.06,123.84,124.02,9228.0,112.4847,112.6845,112.4847,112.6482,9228.0
2018-07-27 13:50:00,124.06,124.07,124.02,124.05,2043.0,112.6845,112.6936,112.6482,112.6754,2043.0
2018-07-27 13:55:00,124.05,124.2,124.05,124.15,5100.0,112.6754,112.8117,112.6754,112.7662,5100.0
2018-07-27 14:00:00,124.12,124.16,124.09,124.13,7221.0,112.739,112.7753,112.7118,112.7481,7221.0
2018-07-27 14:05:00,124.14,124.14,124.02,124.02,6953.0,112.7572,112.7572,112.6482,112.6482,6953.0
2018-07-27 14:10:00,124.04,124.04,123.98,123.98,2900.0,112.6663,112.6663,112.6118,112.6118,2900.0
2018-07-27 14:15:00,123.98,124.07,123.86,123.86,4151.0,112.6118,112.6936,112.5028,112.5028,4151.0
2018-07-27 14:20:00,123.83,123.83,123.7,123.74,5000.0,112.4756,112.4756,112.3575,112.3938,5000.0
2018-07-27 14:25:00,123.73,123.73,123.58,123.67,4631.0,112.3848,112.3848,112.2485,112.3303,4631.0
2018-07-27 14:30:00,123.66,123.77,123.56,123.74,4271.0,112.3212,112.4211,112.2303,112.3938,4271.0
2018-07-27 14:35:00,123.71,123.71,123.51,123.51,3221.0,112.3666,112.3666,112.1849,112.1849,3221.0
2018-07-27 14:40:00,123.53,123.63,123.5,123.52,6031.0,112.2031,112.2939,112.1759,112.194,6031.0
2018-07-27 14:45:00,123.53,123.54,123.4,123.45,3998.0,112.2031,112.2122,112.085,112.1304,3998.0
2018-07-27 14:50:00,123.42,123.54,123.4,123.53,5132.0,112.1032,112.2122,112.085,112.2031,5132.0
2018-07-27 14:55:00,123.57,123.57,123.44,123.46,8956.0,112.2394,112.2394,112.1214,112.1395,8956.0
2018-07-27 15:00:00,123.48,123.59,123.47,123.58,6309.0,112.1577,112.2576,112.1486,112.2485,6309.0
2018-07-27 15:05:00,123.58,123.61,123.54,123.61,6436.0,112.2485,112.2758,112.2122,112.2758,6436.0
2018-07-27 15:10:00,123.61,123.72,123.59,123.66,5602.0,112.2758,112.3757,112.2576,112.3212,5602.0
2018-07-27 15:15:00,123.67,123.72,123.6,123.69,7904.0,112.3303,112.3757,112.2667,112.3484,7904.0
2018-07-27 15:20:00,123.68,123.69,123.59,123.64,5632.0,112.3393,112.3484,112.2576,112.303,5632.0
2018-07-27 15:25:00,123.65,123.65,123.44,123.44,8872.0,112.3121,112.3121,112.1214,112.1214,8872.0
2018-07-27 15:30:00,123.44,123.51,123.39,123.45,11116.0,112.1214,112.1849,112.0759,112.1304,11116.0
2018-07-27 15:35:00,123.45,123.47,123.41,123.44,10527.0,112.1304,112.1486,112.0941,112.1214,10527.0
2018-07-27 15:40:00,123.42,123.47,123.37,123.44,14931.0,112.1032,112.1486,112.0578,112.1214,14931.0
2018-07-27 15:45:00,123.44,123.55,123.43,123.53,39729.0,112.1214,112.2213,112.1123,112.2031,39729.0
2018-07-27 15:50:00,123.53,123.65,123.49,123.5,37379.0,112.2031,112.3121,112.1668,112.1759,37379.0
2018-07-27 15:55:00,123.5,123.55,123.35,123.46,114711.0,112.1759,112.2213,112.0396,112.1395,114711.0
2018-07-30 09:30:00,122.94,123.46,120.64,122.64,18199.0,111.6672,112.1395,109.5781,111.3947,18199.0
2018-07-30 09:35:00,122.51,122.51,122.27,122.51,3236.0,111.2766,111.2766,111.0586,111.2766,3236.0
2018-07-30 09:40:00,122.39,122.39,122.0,122.0,2500.0,111.1676,111.1676,110.8134,110.8134,2500.0
2018-07-30 09:45:00,121.9,122.13,121.84,121.85,7069.0,110.7226,110.9315,110.6681,110.6771,7069.0
2018-07-30 09:50:00,121.77,121.94,121.76,121.8,4100.0,110.6045,110.7589,110.5954,110.6317,4100.0
2018-07-30 09:55:00,121.75,121.9,121.54,121.56,7173.0,110.5863,110.7226,110.3956,110.4137,7173.0
2018-07-30 10:00:00,121.55,121.81,121.55,121.79,3400.0,110.4047,110.6408,110.4047,110.6226,3400.0
2018-07-30 10:05:00,121.79,121.91,121.79,121.9,5700.0,110.6226,110.7316,110.6226,110.7226,5700.0
2018-07-30 10:10:00,121.84,121.87,121.59,121.66,4200.0,110.6681,110.6953,110.441,110.5046,4200.0
2018-07-30 10:15:00,121.65,121.71,121.51,121.62,5353.0,110.4955,110.55,110.3683,110.4682,5353.0
2018-07-30 10:20:00,121.56,121.61,121.42,121.42,3295.0,110.4137,110.4592,110.2866,110.2866,3295.0
2018-07-30 10:25:00,121.38,121.44,121.24,121.28,36393.0,110.2502,110.3047,110.1231,110.1594,36393.0
2018-07-30 10:30:00,121.23,121.39,121.23,121.29,8586.0,110.114,110.2593,110.114,110.1685,8586.0
2018-07-30 10:35:00,121.34,121.61,121.33,121.6,7898.0,110.2139,110.4592,110.2048,110.4501,7898.0
2018-07-30 10:40:00,121.62,121.62,121.43,121.6,9700.0,110.4682,110.4682,110.2957,110.4501,9700.0
2018-07-30 10:45:00,121.64,121.75,121.64,121.69,7770.0,110.4864,110.5863,110.4864,110.5318,7770.0
2018-07-30 10:50:00,121.7,121.7,121.49,121.49,5515.0,110.5409,110.5409,110.3502,110.3502,5515.0
2018-07-30 10:55:00,121.52,121.52,121.26,121.26,2901.0,110.3774,110.3774,110.1412,110.1412,2901.0
2018-07-30 11:00:00,121.29,121.29,121.02,121.02,2500.0,110.1685,110.1685,109.9233,109.9233,2500.0
2018-07-30 11:05:00,121.12,121.16,120.84,120.84,2910.0,110.0141,110.0504,109.7598,109.7598,2910.0
2018-07-30 11:10:00,120.82,121.07,120.77,121.0,3525.0,109.7416,109.9687,109.6962,109.9051,3525.0
2018-07-30 11:15:00,121.04,121.15,120.93,121.04,4075.0,109.9414,110.0413,109.8415,109.9414,4075.0
2018-07-30 11:20:00,121.13,121.16,120.93,121.07,4010.0,110.0232,110.0504,109.8415,109.9687,4010.0
2018-07-30 11:25:00,121.07,121.12,121.0,121.01,3800.0,109.9687,110.0141,109.9051,109.9142,3800.0
2018-07-30 11:30:00,121.01,121.37,121.0,121.34,11606.0,109.9142,110.2412,109.9051,110.2139,11606.0
2018-07-30 11:35:00,121.25,121.26,120.96,121.06,4901.0,110.1322,110.1412,109.8688,109.9596,4901.0
2018-07-30 11:40:00,121.06,121.18,121.03,121.12,2997.0,109.9596,110.0686,109.9323,110.0141,2997.0
2018-07-30 11:45:00,121.1,121.16,121.01,121.16,6896.0,109.9959,110.0504,109.9142,110.0504,6896.0
2018-07-30 11:50:00,121.1,121.2,121.07,121.18,3751.0,109.9959,110.0867,109.9687,110.0686,3751.0
2018-07-30 11:55:00,121.14,121.2,121.09,121.16,3349.0,110.0322,110.0867,109.9868,110.0504,3349.0
2018-07-30 12:00:00,121.12,121.12,120.94,120.96,1882.0,110.0141,110.0141,109.8506,109.8688,1882.0
2018-07-30 12:05:00,120.94,120.99,120.82,120.86,3459.0,109.8506,109.896,109.7416,109.7779,3459.0
2018-07-30 12:10:00,120.87,120.91,120.63,120.67,7902.0,109.787,109.8233,109.569,109.6053,7902.0
2018-07-30 12:15:00,120.67,120.68,120.54,120.57,7003.0,109.6053,109.6144,109.4873,109.5145,7003.0
2018-07-30 12:20:00,120.5,120.58,120.5,120.55,4474.0,109.4509,109.5236,109.4509,109.4963,4474.0
2018-07-30 12:25:00,120.55,120.57,120.49,120.5,1505.0,109.4963,109.5145,109.4418,109.4509,1505.0
2018-07-30 12:30:00,120.49,120.51,120.32,120.35,5835.0,109.4418,109.46,109.2874,109.3147,5835.0
2018-07-30 12:35:00,120.34,120.36,120.29,120.29,2795.0,109.3056,109.3238,109.2602,109.2602,2795.0
2018-07-30 12:40:00,120.28,120.51,120.26,120.51,12729.0,109.2511,109.46,109.2329,109.46,12729.0
2018-07-30 12:45:00,120.47,120.48,120.15,120.18,3685.0,109.4237,109.4328,109.133,109.1603,3685.0
2018-07-30 12:50:00,120.15,120.32,120.14,120.32,2200.0,109.133,109.2874,109.1239,109.2874,2200.0
2018-07-30 12:55:00,120.28,120.38,120.26,120.31,1500.0,109.2511,109.3419,109.2329,109.2784,1500.0
2018-07-30 13:00:00,120.34,120.35,120.22,120.26,2700.0,109.3056,109.3147,109.1966,109.2329,2700.0
2018-07-30 13:05:00,120.26,120.4,120.22,120.4,2025.0,109.2329,109.3601,109.1966,109.3601,2025.0
2018-07-30 13:10:00,120.43,120.48,120.42,120.47,1600.0,109.3873,109.4328,109.3783,109.4237,1600.0
2018-07-30 13:15:00,120.43,120.46,120.41,120.42,900.0,109.3873,109.4146,109.3692,109.3783,900.0
2018-07-30 13:20:00,120.39,120.48,120.38,120.48,4900.0,109.351,109.4328,109.3419,109.4328,4900.0
2018-07-30 13:25:00,120.52,120.57,120.48,120.57,3906.0,109.4691,109.5145,109.4328,109.5145,3906.0
2018-07-30 13:30:00,120.52,120.57,120.45,120.54,5300.0,109.4691,109.5145,109.4055,109.4873,5300.0
2018-07-30 13:35:00,120.52,120.52,120.45,120.51,3273.0,109.4691,109.4691,109.4055,109.46,3273.0
2018-07-30 13:40:00,120.49,120.49,120.37,120.37,2548.0,109.4418,109.4418,109.3329,109.3329,2548.0
2018-07-30 13:45:00,120.36,120.52,120.35,120.47,8750.0,109.3238,109.4691,109.3147,109.4237,8750.0
2018-07-30 13:50:00,120.47,120.64,120.46,120.63,5448.0,109.4237,109.5781,109.4146,109.569,5448.0
2018-07-30 13:55:00,120.62,120.66,120.6,120.66,5700.0,109.5599,109.5963,109.5418,109.5963,5700.0
2018-07-30 14:00:00,120.62,120.72,120.58,120.72,2800.0,109.5599,109.6508,109.5236,109.6508,2800.0
2018-07-30 14:05:00,120.72,120.74,120.67,120.69,7400.0,109.6508,109.6689,109.6053,109.6235,7400.0
2018-07-30 14:10:00,120.69,120.79,120.68,120.78,15797.0,109.6235,109.7143,109.6144,109.7053,15797.0
2018-07-30 14:15:00,120.76,120.76,120.67,120.74,5699.0,109.6871,109.6871,109.6053,109.6689,5699.0
2018-07-30 14:20:00,120.75,120.76,120.69,120.69,3185.0,109.678,109.6871,109.6235,109.6235,3185.0
2018-07-30 14:25:00,120.68,120.69,120.63,120.63,1803.0,109.6144,109.6235,109.569,109.569,1803.0
2018-07-30 14:30:00,120.66,120.81,120.61,120.77,10830.0,109.5963,109.7325,109.5508,109.6962,10830.0
2018-07-30 14:35:00,120.81,120.93,120.77,120.77,5117.0,109.7325,109.8415,109.6962,109.6962,5117.0
2018-07-30 14:40:00,120.77,120.77,120.74,120.74,1419.0,109.6962,109.6962,109.6689,109.6689,1419.0
2018-07-30 14:45:00,120.73,120.78,120.68,120.71,6300.0,109.6598,109.7053,109.6144,109.6417,6300.0
2018-07-30 14:50:00,120.7,120.83,120.69,120.76,5224.0,109.6326,109.7507,109.6235,109.6871,5224.0
2018-07-30 14:55:00,120.78,120.81,120.69,120.75,5579.0,109.7053,109.7325,109.6235,109.678,5579.0
2018-07-30 15:00:00,120.75,120.77,120.7,120.73,5420.0,109.678,109.6962,109.6326,109.6598,5420.0
2018-07-30 15:05:00,120.73,120.8,120.71,120.74,8145.0,109.6598,109.7234,109.6417,109.6689,8145.0
2018-07-30 15:10:00,120.73,120.74,120.57,120.65,7314.0,109.6598,109.6689,109.5145,109.5872,7314.0
2018-07-30 15:15:00,120.66,120.76,120.65,120.76,10938.0,109.5963,109.6871,109.5872,109.6871,10938.0
2018-07-30 15:20:00,120.76,120.85,120.75,120.78,9159.0,109.6871,109.7688,109.678,109.7053,9159.0
2018-07-30 15:25:00,120.77,120.78,120.71,120.71,8918.0,109.6962,109.7053,109.6417,109.6417,8918.0
2018-07-30 15:30:00,120.71,120.82,120.7,120.81,10762.0,109.6417,109.7416,109.6326,109.7325,10762.0
2018-07-30 15:35:00,120.8,120.81,120.7,120.71,9855.0,109.7234,109.7325,109.6326,109.6417,9855.0
2018-07-30 15:40:00,120.7,120.71,120.47,120.5,24367.0,109.6326,109.6417,109.4237,109.4509,24367.0
2018-07-30 15:45:00,120.48,120.59,120.42,120.43,19839.0,109.4328,109.5327,109.3783,109.3873,19839.0
2018-07-30 15:50:00,120.42,120.61,120.41,120.51,33288.0,109.3783,109.5508,109.3692,109.46,33288.0
2018-07-30 15:55:00,120.5,120.53,120.41,120.48,64386.0,109.4509,109.4782,109.3692,109.4328,64386.0
2018-07-31 09:30:00,120.86,121.28,120.67,120.67,9408.0,109.7779,110.1594,109.6053,109.6053,9408.0
2018-07-31 09:35:00,120.78,121.63,120.78,121.52,2600.0,109.7053,110.4773,109.7053,110.3774,2600.0
2018-07-31 09:40:00,121.55,121.59,121.11,121.12,2200.0,110.4047,110.441,110.005,110.0141,2200.0
2018-07-31 09:45:00,121.03,121.15,120.7,120.75,3700.0,109.9323,110.0413,109.6326,109.678,3700.0
2018-07-31 09:50:00,120.67,120.69,120.54,120.69,2200.0,109.6053,109.6235,109.4873,109.6235,2200.0
2018-07-31 09:55:00,120.6,120.76,120.51,120.58,2600.0,109.5418,109.6871,109.46,109.5236,2600.0
2018-07-31 10:00:00,120.47,120.74,120.47,120.69,5503.0,109.4237,109.6689,109.4237,109.6235,5503.0
2018-07-31 10:05:00,120.77,120.85,120.75,120.83,4600.0,109.6962,109.7688,109.678,109.7507,4600.0
2018-07-31 10:10:00,120.85,120.89,120.58,120.58,7220.0,109.7688,109.8052,109.5236,109.5236,7220.0
2018-07-31 10:15:00,120.61,120.61,120.33,120.33,3431.0,109.5508,109.5508,109.2965,109.2965,3431.0
2018-07-31 10:20:00,120.44,120.52,120.31,120.47,5137.0,109.3964,109.4691,109.2784,109.4237,5137.0
2018-07-31 10:25:00,120.59,120.77,120.59,120.74,2800.0,109.5327,109.6962,109.5327,109.6689,2800.0
2018-07-31 10:30:00,120.78,120.92,120.78,120.84,1700.0,109.7053,109.8324,109.7053,109.7598,1700.0
2018-07-31 10:35:00,120.9,120.99,120.87,120.94,7200.0,109.8143,109.896,109.787,109.8506,7200.0
2018-07-31 10:40:00,120.93,120.97,120.89,120.95,1900.0,109.8415,109.8778,109.8052,109.8597,1900.0
2018-07-31 10:45:00,120.98,121.09,120.95,120.98,4681.0,109.8869,109.9868,109.8597,109.8869,4681.0
2018-07-31 10:50:00,120.95,121.02,120.94,120.98,5448.0,109.8597,109.9233,109.8506,109.8869,5448.0
2018-07-31 10:55:00,120.89,121.01,120.89,120.95,5656.0,109.8052,109.9142,109.8052,109.8597,5656.0
2018-07-31 11:00:00,120.98,121.08,120.95,121.08,9319.0,109.8869,109.9777,109.8597,109.9777,9319.0
2018-07-31 11:05:00,121.04,121.4,121.04,121.35,6625.0,109.9414,110.2684,109.9414,110.223,6625.0
2018-07-31 11:10:00,121.41,121.45,121.35,121.45,3361.0,110.2775,110.3138,110.223,110.3138,3361.0
2018-07-31 11:15:00,121.44,121.58,121.4,121.5,8585.0,110.3047,110.4319,110.2684,110.3592,8585.0
2018-07-31 11:20:00,121.52,121.53,121.49,121.52,900.0,110.3774,110.3865,110.3502,110.3774,900.0
2018-07-31 11:25:00,121.52,121.52,121.41,121.45,1900.0,110.3774,110.3774,110.2775,110.3138,1900.0
2018-07-31 11:30:00,121.42,121.45,121.31,121.31,4500.0,110.2866,110.3138,110.1867,110.1867,4500.0
2018-07-31 11:35:00,121.31,121.35,121.26,121.3,8506.0,110.1867,110.223,110.1412,110.1776,8506.0
2018-07-31 11:40:00,121.28,121.31,121.2,121.23,10133.0,110.1594,110.1867,110.0867,110.114,10133.0
2018-07-31 11:45:00,121.26,121.38,121.26,121.34,4552.0,110.1412,110.2502,110.1412,110.2139,4552.0
2018-07-31 11:50:00,121.37,121.43,121.32,121.32,5801.0,110.2412,110.2957,110.1957,110.1957,5801.0
2018-07-31 11:55:00,121.3,121.33,121.27,121.27,2400.0,110.1776,110.2048,110.1503,110.1503,2400.0
2018-07-31 12:00:00,121.32,121.42,121.3,121.41,4691.0,110.1957,110.2866,110.1776,110.2775,4691.0
2018-07-31 12:05:00,121.39,121.39,121.32,121.34,3300.0,110.2593,110.2593,110.1957,110.2139,3300.0
2018-07-31 12:10:00,121.36,121.37,121.34,121.35,3800.0,110.2321,110.2412,110.2139,110.223,3800.0
2018-07-31 12:15:00,121.38,121.46,121.38,121.45,3164.0,110.2502,110.3229,110.2502,110.3138,3164.0
2018-07-31 12:20:00,121.45,121.64,121.43,121.64,4100.0,110.3138,110.4864,110.2957,110.4864,4100.0
2018-07-31 12:25:00,121.65,121.65,121.54,121.57,7377.0,110.4955,110.4955,110.3956,110.4228,7377.0
2018-07-31 12:30:00,121.6,121.63,121.53,121.55,6586.0,110.4501,110.4773,110.3865,110.4047,6586.0
2018-07-31 12:35:00,121.56,121.56,121.4,121.48,3200.0,110.4137,110.4137,110.2684,110.3411,3200.0
2018-07-31 12:40:00,121.49,121.53,121.46,121.48,2600.0,110.3502,110.3865,110.3229,110.3411,2600.0
2018-07-31 12:45:00,121.5,121.5,121.4,121.42,2303.0,110.3592,110.3592,110.2684,110.2866,2303.0
2018-07-31 12:50:00,121.44,121.45,121.37,121.43,5184.0,110.3047,110.3138,110.2412,110.2957,5184.0
2018-07-31 12:55:00,121.41,121.48,121.41,121.43,3672.0,110.2775,110.3411,110.2775,110.2957,3672.0
2018-07-31 13:00:00,121.43,121.58,121.41,121.57,1614.0,110.2957,110.4319,110.2775,110.4228,1614.0
2018-07-31 13:05:00,121.55,121.55,121.48,121.53,3200.0,110.4047,110.4047,110.3411,110.3865,3200.0
2018-07-31 13:10:00,121.54,121.61,121.52,121.53,2900.0,110.3956,110.4592,110.3774,110.3865,2900.0
2018-07-31 13:15:00,121.52,121.53,121.46,121.51,3800.0,110.3774,110.3865,110.3229,110.3683,3800.0
2018-07-31 13:20:00,121.48,121.59,121.48,121.59,2809.0,110.3411,110.441,110.3411,110.441,2809.0
2018-07-31 13:25:00,121.59,121.67,121.58,121.62,2246.0,110.441,110.5136,110.4319,110.4682,2246.0
2018-07-31 13:30:00,121.61,121.62,121.46,121.53,4200.0,110.4592,110.4682,110.3229,110.3865,4200.0
2018-07-31 13:35:00,121.52,121.52,121.43,121.43,2000.0,110.3774,110.3774,110.2957,110.2957,2000.0
2018-07-31 13:40:00,121.46,121.48,121.39,121.4,3159.0,110.3229,110.3411,110.2593,110.2684,3159.0
2018-07-31 13:45:00,121.41,121.47,121.4,121.43,3800.0,110.2775,110.332,110.2684,110.2957,3800.0
2018-07-31 13:50:00,121.43,121.47,121.37,121.43,7165.0,110.2957,110.332,110.2412,110.2957,7165.0
2018-07-31 13:55:00,121.39,121.44,121.36,121.44,1226.0,110.2593,110.3047,110.2321,110.3047,1226.0
2018-07-31 14:00:00,121.42,121.42,121.27,121.27,3020.0,110.2866,110.2866,110.1503,110.1503,3020.0
2018-07-31 14:05:00,121.29,121.34,121.27,121.32,2400.0,110.1685,110.2139,110.1503,110.1957,2400.0
2018-07-31 14:10:00,121.32,121.4,121.32,121.36,3427.0,110.1957,110.2684,110.1957,110.2321,3427.0
2018-07-31 14:15:00,121.37,121.41,121.37,121.41,2100.0,110.2412,110.2775,110.2412,110.2775,2100.0
2018-07-31 14:20:00,121.39,121.53,121.39,121.51,5000.0,110.2593,110.3865,110.2593,110.3683,5000.0
2018-07-31 14:25:00,121.51,121.52,121.47,121.52,1800.0,110.3683,110.3774,110.332,110.3774,1800.0
2018-07-31 14:30:00,121.5,121.62,121.5,121.61,2500.0,110.3592,110.4682,110.3592,110.4592,2500.0
2018-07-31 14:35:00,121.6,121.65,121.6,121.62,2000.0,110.4501,110.4955,110.4501,110.4682,2000.0
2018-07-31 14:40:00,121.62,121.66,121.55,121.66,2607.0,110.4682,110.5046,110.4047,110.5046,2607.0
2018-07-31 14:45:00,121.61,121.63,121.59,121.59,5040.0,110.4592,110.4773,110.441,110.441,5040.0
2018-07-31 14:50:00,121.59,121.61,121.56,121.57,3030.0,110.441,110.4592,110.4137,110.4228,3030.0
2018-07-31 14:55:00,121.53,121.6,121.52,121.52,2400.0,110.3865,110.4501,110.3774,110.3774,2400.0
2018-07-31 15:00:00,121.52,121.52,121.42,121.46,5107.0,110.3774,110.3774,110.2866,110.3229,5107.0
2018-07-31 15:05:00,121.46,121.46,121.39,121.39,3900.0,110.3229,110.3229,110.2593,110.2593,3900.0
2018-07-31 15:10:00,121.39,121.39,121.23,121.28,5518.0,110.2593,110.2593,110.114,110.1594,5518.0
2018-07-31 15:15:00,121.28,121.28,121.21,121.24,4989.0,110.1594,110.1594,110.0958,110.1231,4989.0
2018-07-31 15:20:00,121.21,121.25,121.2,121.21,5981.0,110.0958,110.1322,110.0867,110.0958,5981.0
2018-07-31 15:25:00,121.22,121.22,120.98,121.05,20016.0,110.1049,110.1049,109.8869,109.9505,20016.0
2018-07-31 15:30:00,121.07,121.08,120.95,121.05,22240.0,109.9687,109.9777,109.8597,109.9505,22240.0
2018-07-31 15:35:00,121.06,121.09,120.98,121.06,11412.0,109.9596,109.9868,109.8869,109.9596,11412.0
2018-07-31 15:40:00,121.08,121.08,120.98,121.0,17380.0,109.9777,109.9777,109.8869,109.9051,17380.0
2018-07-31 15:45:00,121.02,121.07,120.93,120.97,16114.0,109.9233,109.9687,109.8415,109.8778,16114.0
2018-07-31 15:50:00,121.0,121.09,120.9,121.09,16837.0,109.9051,109.9868,109.8143,109.9868,16837.0
2018-07-31 15:55:00,121.1,121.41,121.08,121.28,98259.0,109.9959,110.2775,109.9777,110.1594,98259.0
2018-08-01 09:30:00,121.2,121.99,121.2,121.9,23385.0,110.0867,110.8043,110.0867,110.7226,23385.0
2018-08-01 09:35:00,121.88,122.0,121.73,121.85,3143.0,110.7044,110.8134,110.5681,110.6771,3143.0
2018-08-01 09:40:00,121.95,122.16,121.91,122.0,4874.0,110.768,110.9587,110.7316,110.8134,4874.0
2018-08-01 09:45:00,121.99,121.99,121.83,121.84,4549.0,110.8043,110.8043,110.659,110.6681,4549.0
2018-08-01 09:50:00,121.84,121.88,121.65,121.7,12700.0,110.6681,110.7044,110.4955,110.5409,12700.0
2018-08-01 09:55:00,121.63,121.75,121.56,121.75,16658.0,110.4773,110.5863,110.4137,110.5863,16658.0
2018-08-01 10:00:00,121.67,121.72,121.55,121.55,4198.0,110.5136,110.5591,110.4047,110.4047,4198.0
2018-08-01 10:05:00,121.58,121.61,121.42,121.51,5870.0,110.4319,110.4592,110.2866,110.3683,5870.0
2018-08-01 10:10:00,121.52,121.6,121.49,121.56,5502.0,110.3774,110.4501,110.3502,110.4137,5502.0
2018-08-01 10:15:00,121.56,121.56,121.35,121.35,5517.0,110.4137,110.4137,110.223,110.223,5517.0
2018-08-01 10:20:00,121.39,121.52,121.33,121.5,8086.0,110.2593,110.3774,110.2048,110.3592,8086.0
2018-08-01 10:25:00,121.5,121.54,121.34,121.34,4857.0,110.3592,110.3956,110.2139,110.2139,4857.0
2018-08-01 10:30:00,121.29,121.38,121.0,121.07,11282.0,110.1685,110.2502,109.9051,109.9687,11282.0
2018-08-01 10:35:00,121.09,121.1,120.86,121.02,14861.0,109.9868,109.9959,109.7779,109.9233,14861.0
2018-08-01 10:40:00,121.06,121.06,120.97,120.98,3897.0,109.9596,109.9596,109.8778,109.8869,3897.0
2018-08-01 10:45:00,121.02,121.02,120.75,120.8,4717.0,109.9233,109.9233,109.678,109.7234,4717.0
2018-08-01 10:50:00,120.77,120.82,120.61,120.61,14748.0,109.6962,109.7416,109.5508,109.5508,14748.0
2018-08-01 10:55:00,120.65,120.66,120.44,120.63,12976.0,109.5872,109.5963,109.3964,109.569,12976.0
2018-08-01 11:00:00,120.64,120.76,120.63,120.74,14858.0,109.5781,109.6871,109.569,109.6689,14858.0
2018-08-01 11:05:00,120.73,120.82,120.71,120.82,4703.0,109.6598,109.7416,109.6417,109.7416,4703.0
2018-08-01 11:10:00,120.79,120.93,120.76,120.78,20277.0,109.7143,109.8415,109.6871,109.7053,20277.0
2018-08-01 11:15:00,120.79,120.79,120.68,120.68,1500.0,109.7143,109.7143,109.6144,109.6144,1500.0
2018-08-01 11:20:00,120.62,120.79,120.56,120.76,19678.0,109.5599,109.7143,109.5054,109.6871,19678.0
2018-08-01 11:25:00,120.78,121.02,120.78,120.87,45046.0,109.7053,109.9233,109.7053,109.787,45046.0
2018-08-01 11:30:00,120.86,120.91,120.69,120.69,7781.0,109.7779,109.8233,109.6235,109.6235,7781.0
2018-08-01 11:35:00,120.72,120.87,120.7,120.85,4311.0,109.6508,109.787,109.6326,109.7688,4311.0
2018-08-01 11:40:00,120.82,120.84,120.8,120.8,2300.0,109.7416,109.7598,109.7234,109.7234,2300.0
2018-08-01 11:45:00,120.75,120.75,120.48,120.5,12157.0,109.678,109.678,109.4328,109.4509,12157.0
2018-08-01 11:50:00,120.48,120.48,120.31,120.42,7499.0,109.4328,109.4328,109.2784,109.3783,7499.0
2018-08-01 11:55:00,120.45,120.51,120.36,120.36,2390.0,109.4055,109.46,109.3238,109.3238,2390.0
2018-08-01 12:00:00,120.4,120.47,120.3,120.45,6961.0,109.3601,109.4237,109.2693,109.4055,6961.0
2018-08-01 12:05:00,120.48,120.57,120.47,120.56,4900.0,109.4328,109.5145,109.4237,109.5054,4900.0
2018-08-01 12:10:00,120.54,120.59,120.53,120.56,1716.0,109.4873,109.5327,109.4782,109.5054,1716.0
2018-08-01 12:15:00,120.55,120.57,120.53,120.55,1900.0,109.4963,109.5145,109.4782,109.4963,1900.0
2018-08-01 12:20:00,120.53,120.53,120.27,120.34,7277.0,109.4782,109.4782,109.242,109.3056,7277.0
2018-08-01 12:25:00,120.27,120.34,120.25,120.25,3117.0,109.242,109.3056,109.2239,109.2239,3117.0
2018-08-01 12:30:00,120.23,120.31,120.17,120.29,6801.0,109.2057,109.2784,109.1512,109.2602,6801.0
2018-08-01 12:35:00,120.3,120.31,120.25,120.28,2200.0,109.2693,109.2784,109.2239,109.2511,2200.0
2018-08-01 12:40:00,120.3,120.32,120.21,120.32,9251.0,109.2693,109.2874,109.1875,109.2874,9251.0
2018-08-01 12:45:00,120.33,120.33,120.27,120.3,2813.0,109.2965,109.2965,109.242,109.2693,2813.0
2018-08-01 12:50:00,120.31,120.45,120.31,120.4,4276.0,109.2784,109.4055,109.2784,109.3601,4276.0
2018-08-01 12:55:00,120.42,120.42,120.33,120.33,8800.0,109.3783,109.3783,109.2965,109.2965,8800.0
2018-08-01 13:00:00,120.36,120.36,120.31,120.35,2599.0,109.3238,109.3238,109.2784,109.3147,2599.0
2018-08-01 13:05:00,120.35,120.35,120.3,120.3,5000.0,109.3147,109.3147,109.2693,109.2693,5000.0
2018-08-01 13:10:00,120.33,120.33,120.25,120.26,4494.0,109.2965,109.2965,109.2239,109.2329,4494.0
2018-08-01 13:15:00,120.26,120.3,120.25,120.27,6195.0,109.2329,109.2693,109.2239,109.242,6195.0
2018-08-01 13:20:00,120.26,120.34,120.24,120.33,7703.0,109.2329,109.3056,109.2148,109.2965,7703.0
2018-08-01 13:25:00,120.33,120.34,120.25,120.25,3050.0,109.2965,109.3056,109.2239,109.2239,3050.0
2018-08-01 13:30:00,120.23,120.28,120.23,120.26,4069.0,109.2057,109.2511,109.2057,109.2329,4069.0
2018-08-01 13:35:00,120.26,120.26,120.22,120.22,3349.0,109.2329,109.2329,109.1966,109.1966,3349.0
2018-08-01 13:40:00,120.24,120.24,120.11,120.14,5404.0,109.2148,109.2148,109.0967,109.1239,5404.0
2018-08-01 13:45:00,120.18,120.22,120.17,120.17,2805.0,109.1603,109.1966,109.1512,109.1512,2805.0
2018-08-01 13:50:00,120.19,120.2,120.14,120.17,5300.0,109.1694,109.1784,109.1239,109.1512,5300.0
2018-08-01 13:55:00,120.16,120.22,120.06,120.16,8394.0,109.1421,109.1966,109.0513,109.1421,8394.0
2018-08-01 14:00:00,120.09,120.29,120.09,120.25,5224.0,109.0785,109.2602,109.0785,109.2239,5224.0
2018-08-01 14:05:00,120.27,120.27,120.1,120.1,2501.0,109.242,109.242,109.0876,109.0876,2501.0
2018-08-01 14:10:00,120.08,120.3,120.04,120.3,4816.0,109.0694,109.2693,109.0331,109.2693,4816.0
2018-08-01 14:15:00,120.37,120.41,120.34,120.4,1700.0,109.3329,109.3692,109.3056,109.3601,1700.0
2018-08-01 14:20:00,120.4,120.52,120.37,120.43,4100.0,109.3601,109.4691,109.3329,109.3873,4100.0
2018-08-01 14:25:00,120.42,120.49,120.42,120.49,2129.0,109.3783,109.4418,109.3783,109.4418,2129.0
2018-08-01 14:30:00,120.5,120.53,120.5,120.53,2201.0,109.4509,109.4782,109.4509,109.4782,2201.0
2018-08-01 14:35:00,120.49,120.54,120.46,120.46,4112.0,109.4418,109.4873,109.4146,109.4146,4112.0
2018-08-01 14:40:00,120.48,120.49,120.36,120.36,1832.0,109.4328,109.4418,109.3238,109.3238,1832.0
2018-08-01 14:45:00,120.37,120.39,120.37,120.39,2400.0,109.3329,109.351,109.3329,109.351,2400.0
2018-08-01 14:50:00,120.4,120.41,120.38,120.38,990.0,109.3601,109.3692,109.3419,109.3419,990.0
2018-08-01 14:55:00,120.38,120.45,120.38,120.42,5213.0,109.3419,109.4055,109.3419,109.3783,5213.0
2018-08-01 15:00:00,120.46,120.51,120.44,120.49,2001.0,109.4146,109.46,109.3964,109.4418,2001.0
2018-08-01 15:05:00,120.48,120.48,120.4,120.42,14826.0,109.4328,109.4328,109.3601,109.3783,14826.0
2018-08-01 15:10:00,120.41,120.43,120.37,120.39,5400.0,109.3692,109.3873,109.3329,109.351,5400.0
2018-08-01 15:15:00,120.41,120.41,120.36,120.37,4002.0,109.3692,109.3692,109.3238,109.3329,4002.0
2018-08-01 15:20:00,120.38,120.39,120.36,120.39,4125.0,109.3419,109.351,109.3238,109.351,4125.0
2018-08-01 15:25:00,120.38,120.38,120.31,120.36,5970.0,109.3419,109.3419,109.2784,109.3238,5970.0
2018-08-01 15:30:00,120.37,120.42,120.35,120.42,7509.0,109.3329,109.3783,109.3147,109.3783,7509.0
2018-08-01 15:35:00,120.43,120.46,120.42,120.45,7767.0,109.3873,109.4146,109.3783,109.4055,7767.0
2018-08-01 15:40:00,120.45,120.67,120.44,120.67,16485.0,109.4055,109.6053,109.3964,109.6053,16485.0
2018-08-01 15:45:00,120.66,120.92,120.61,120.89,42450.0,109.5963,109.8324,109.5508,109.8052,42450.0
2018-08-01 15:50:00,120.89,120.99,120.88,120.98,38665.0,109.8052,109.896,109.7961,109.8869,38665.0
2018-08-01 15:55:00,120.97,121.06,120.9,120.92,77319.0,109.8778,109.9596,109.8143,109.8324,77319.0
2018-08-02 09:30:00,120.29,121.29,120.13,121.11,10555.0,109.2602,110.1685,109.1149,110.005,10555.0
2018-08-02 09:35:00,121.23,121.42,120.89,121.28,2540.0,110.114,110.2866,109.8052,110.1594,2540.0
2018-08-02 09:40:00,121.3,121.74,121.25,121.54,13426.0,110.1776,110.5772,110.1322,110.3956,13426.0
2018-08-02 09:45:00,121.56,121.56,121.02,121.11,34886.0,110.4137,110.4137,109.9233,110.005,34886.0
2018-08-02 09:50:00,121.09,121.14,120.84,120.96,7082.0,109.9868,110.0322,109.7598,109.8688,7082.0
2018-08-02 09:55:00,121.03,121.17,120.97,121.12,29364.0,109.9323,110.0595,109.8778,110.0141,29364.0
2018-08-02 10:00:00,121.11,121.11,120.98,121.01,8629.0,110.005,110.005,109.8869,109.9142,8629.0
2018-08-02 10:05:00,121.0,121.15,120.95,121.09,9380.0,109.9051,110.0413,109.8597,109.9868,9380.0
2018-08-02 10:10:00,121.06,121.17,120.96,121.01,3362.0,109.9596,110.0595,109.8688,109.9142,3362.0
2018-08-02 10:15:00,121.07,121.13,120.93,120.99,8998.0,109.9687,110.0232,109.8415,109.896,8998.0
2018-08-02 10:20:00,121.08,121.3,121.06,121.25,2200.0,109.9777,110.1776,109.9596,110.1322,2200.0
2018-08-02 10:25:00,121.33,121.54,121.33,121.48,5021.0,110.2048,110.3956,110.2048,110.3411,5021.0
2018-08-02 10:30:00,121.47,121.47,121.27,121.28,4102.0,110.332,110.332,110.1503,110.1594,4102.0
2018-08-02 10:35:00,121.28,121.29,121.03,121.04,23380.0,110.1594,110.1685,109.9323,109.9414,23380.0
2018-08-02 10:40:00,121.02,121.05,120.85,121.01,11706.0,109.9233,109.9505,109.7688,109.9142,11706.0
2018-08-02 10:45:00,121.01,121.01,120.71,120.9,4606.0,109.9142,109.9142,109.6417,109.8143,4606.0
2018-08-02 10:50:00,120.92,120.98,120.88,120.89,2100.0,109.8324,109.8869,109.7961,109.8052,2100.0
2018-08-02 10:55:00,120.82,120.83,120.71,120.79,2500.0,109.7416,109.7507,109.6417,109.7143,2500.0
2018-08-02 11:00:00,120.75,121.03,120.75,121.03,3800.0,109.678,109.9323,109.678,109.9323,3800.0
2018-08-02 11:05:00,121.05,121.09,120.81,120.81,4783.0,109.9505,109.9868,109.7325,109.7325,4783.0
2018-08-02 11:10:00,120.85,121.02,120.85,120.94,2957.0,109.7688,109.9233,109.7688,109.8506,2957.0
2018-08-02 11:15:00,121.0,121.07,120.96,121.07,3700.0,109.9051,109.9687,109.8688,109.9687,3700.0
2018-08-02 11:20:00,121.09,121.3,121.06,121.29,3305.0,109.9868,110.1776,109.9596,110.1685,3305.0
2018-08-02 11:25:00,121.32,121.32,121.13,121.24,5289.0,110.1957,110.1957,110.0232,110.1231,5289.0
2018-08-02 11:30:00,121.24,121.28,121.2,121.24,4745.0,110.1231,110.1594,110.0867,110.1231,4745.0
2018-08-02 11:35:00,121.27,121.36,121.19,121.34,18200.0,110.1503,110.2321,110.0777,110.2139,18200.0
2018-08-02 11:40:00,121.36,121.42,121.33,121.38,3970.0,110.2321,110.2866,110.2048,110.2502,3970.0
2018-08-02 11:45:00,121.41,121.43,121.33,121.43,4400.0,110.2775,110.2957,110.2048,110.2957,4400.0
2018-08-02 11:50:00,121.39,121.4,121.31,121.32,3100.0,110.2593,110.2684,110.1867,110.1957,3100.0
2018-08-02 11:55:00,121.32,121.36,121.28,121.3,4690.0,110.1957,110.2321,110.1594,110.1776,4690.0
2018-08-02 12:00:00,121.2,121.26,121.09,121.09,3959.0,110.0867,110.1412,109.9868,109.9868,3959.0
2018-08-02 12:05:00,121.12,121.26,121.12,121.21,14288.0,110.0141,110.1412,110.0141,110.0958,14288.0
2018-08-02 12:10:00,121.22,121.27,121.15,121.2,13280.0,110.1049,110.1503,110.0413,110.0867,13280.0
2018-08-02 12:15:00,121.2,121.24,121.15,121.22,4202.0,110.0867,110.1231,110.0413,110.1049,4202.0
2018-08-02 12:20:00,121.23,121.26,121.12,121.23,18685.0,110.114,110.1412,110.0141,110.114,18685.0
2018-08-02 12:25:00,121.23,121.27,121.19,121.21,10242.0,110.114,110.1503,110.0777,110.0958,10242.0
2018-08-02 12:30:00,121.23,121.24,121.16,121.2,4500.0,110.114,110.1231,110.0504,110.0867,4500.0
2018-08-02 12:35:00,121.2,121.27,121.19,121.23,4942.0,110.0867,110.1503,110.0777,110.114,4942.0
2018-08-02 12:40:00,121.23,121.36,121.22,121.31,6233.0,110.114,110.2321,110.1049,110.1867,6233.0
2018-08-02 12:45:00,121.28,121.33,121.2,121.28,5596.0,110.1594,110.2048,110.0867,110.1594,5596.0
2018-08-02 12:50:00,121.28,121.34,121.23,121.23,7851.0,110.1594,110.2139,110.114,110.114,7851.0
2018-08-02 12:55:00,121.28,121.45,121.27,121.45,2700.0,110.1594,110.3138,110.1503,110.3138,2700.0
2018-08-02 13:00:00,121.44,121.66,121.44,121.66,1418.0,110.3047,110.5046,110.3047,110.5046,1418.0
2018-08-02 13:05:00,121.69,121.76,121.66,121.76,2800.0,110.5318,110.5954,110.5046,110.5954,2800.0
2018-08-02 13:10:00,121.79,121.82,121.76,121.79,3103.0,110.6226,110.6499,110.5954,110.6226,3103.0
2018-08-02 13:15:00,121.77,121.92,121.77,121.9,3752.0,110.6045,110.7407,110.6045,110.7226,3752.0
2018-08-02 13:20:00,121.91,121.95,121.88,121.88,2805.0,110.7316,110.768,110.7044,110.7044,2805.0
2018-08-02 13:25:00,121.87,121.9,121.78,121.89,5599.0,110.6953,110.7226,110.6136,110.7135,5599.0
2018-08-02 13:30:00,121.9,121.91,121.77,121.77,10817.0,110.7226,110.7316,110.6045,110.6045,10817.0
2018-08-02 13:35:00,121.77,121.82,121.69,121.69,3837.0,110.6045,110.6499,110.5318,110.5318,3837.0
2018-08-02 13:40:00,121.72,121.75,121.68,121.69,3848.0,110.5591,110.5863,110.5227,110.5318,3848.0
2018-08-02 13:45:00,121.7,121.7,121.61,121.61,4897.0,110.5409,110.5409,110.4592,110.4592,4897.0
2018-08-02 13:50:00,121.63,121.63,121.44,121.46,14164.0,110.4773,110.4773,110.3047,110.3229,14164.0
2018-08-02 13:55:00,121.45,121.63,121.36,121.42,81286.0,110.3138,110.4773,110.2321,110.2866,81286.0
2018-08-02 14:00:00,121.44,121.44,121.37,121.42,16087.0,110.3047,110.3047,110.2412,110.2866,16087.0
2018-08-02 14:05:00,121.43,121.61,121.42,121.61,9018.0,110.2957,110.4592,110.2866,110.4592,9018.0
2018-08-02 14:10:00,121.6,121.6,121.39,121.41,6895.0,110.4501,110.4501,110.2593,110.2775,6895.0
2018-08-02 14:15:00,121.41,121.41,121.28,121.3,7720.0,110.2775,110.2775,110.1594,110.1776,7720.0
2018-08-02 14:20:00,121.29,121.3,121.24,121.28,5500.0,110.1685,110.1776,110.1231,110.1594,5500.0
2018-08-02 14:25:00,121.27,121.35,121.25,121.33,4338.0,110.1503,110.223,110.1322,110.2048,4338.0
2018-08-02 14:30:00,121.34,121.39,121.19,121.31,9317.0,110.2139,110.2593,110.0777,110.1867,9317.0
2018-08-02 14:35:00,121.32,121.4,121.31,121.39,4144.0,110.1957,110.2684,110.1867,110.2593,4144.0
2018-08-02 14:40:00,121.4,121.4,121.26,121.26,5004.0,110.2684,110.2684,110.1412,110.1412,5004.0
2018-08-02 14:45:00,121.29,121.4,121.27,121.4,5770.0,110.1685,110.2684,110.1503,110.2684,5770.0
2018-08-02 14:50:00,121.41,121.41,121.3,121.34,5935.0,110.2775,110.2775,110.1776,110.2139,5935.0
2018-08-02 14:55:00,121.34,121.41,121.34,121.37,4013.0,110.2139,110.2775,110.2139,110.2412,4013.0
2018-08-02 15:00:00,121.41,121.41,121.26,121.3,11409.0,110.2775,110.2775,110.1412,110.1776,11409.0
2018-08-02 15:05:00,121.32,121.44,121.31,121.41,5790.0,110.1957,110.3047,110.1867,110.2775,5790.0
2018-08-02 15:10:00,121.4,121.43,121.34,121.34,7623.0,110.2684,110.2957,110.2139,110.2139,7623.0
2018-08-02 15:15:00,121.35,121.51,121.35,121.51,13002.0,110.223,110.3683,110.223,110.3683,13002.0
2018-08-02 15:20:00,121.51,121.58,121.46,121.49,7907.0,110.3683,110.4319,110.3229,110.3502,7907.0
2018-08-02 15:25:00,121.48,121.54,121.44,121.44,27879.0,110.3411,110.3956,110.3047,110.3047,27879.0
2018-08-02 15:30:00,121.44,121.61,121.44,121.61,9605.0,110.3047,110.4592,110.3047,110.4592,9605.0
2018-08-02 15:35:00,121.6,121.6,121.5,121.53,8972.0,110.4501,110.4501,110.3592,110.3865,8972.0
2018-08-02 15:40:00,121.51,121.67,121.5,121.67,14236.0,110.3683,110.5136,110.3592,110.5136,14236.0
2018-08-02 15:45:00,121.68,121.78,121.66,121.69,21746.0,110.5227,110.6136,110.5046,110.5318,21746.0
2018-08-02 15:50:00,121.69,121.72,121.46,121.48,34190.0,110.5318,110.5591,110.3229,110.3411,34190.0
2018-08-02 15:55:00,121.47,121.62,121.39,121.57,50006.0,110.332,110.4682,110.2593,110.4228,50006.0
2018-08-03 09:30:00,116.25,119.89,115.66,119.37,193147.0,105.5906,108.8969,105.0547,108.4245,193147.0
2018-08-03 09:35:00,119.36,119.4,118.34,118.96,84124.0,108.4155,108.4518,107.489,108.0521,84124.0
2018-08-03 09:40:00,118.98,119.06,117.02,117.41,49473.0,108.0703,108.143,106.29,106.6443,49473.0
2018-08-03 09:45:00,117.51,119.0,117.0,118.8,31390.0,106.7351,108.0885,106.2719,107.9068,31390.0
2018-08-03 09:50:00,118.95,119.03,118.27,118.5,27929.0,108.0431,108.1157,107.4254,107.6343,27929.0
2018-08-03 09:55:00,118.5,119.07,118.3,118.95,31649.0,107.6343,108.1521,107.4527,108.0431,31649.0
2018-08-03 10:00:00,118.94,119.0,118.73,119.0,53403.0,108.034,108.0885,107.8432,108.0885,53403.0
2018-08-03 10:05:00,119.0,119.0,118.33,118.33,12010.0,108.0885,108.0885,107.4799,107.4799,12010.0
2018-08-03 10:10:00,118.49,119.08,118.43,118.9,24195.0,107.6252,108.1611,107.5707,107.9976,24195.0
2018-08-03 10:15:00,118.9,119.13,118.72,118.72,35745.0,107.9976,108.2066,107.8341,107.8341,35745.0
2018-08-03 10:20:00,118.63,118.95,118.63,118.8,7362.0,107.7524,108.0431,107.7524,107.9068,7362.0
2018-08-03 10:25:00,118.8,119.0,118.71,119.0,10762.0,107.9068,108.0885,107.8251,108.0885,10762.0
2018-08-03 10:30:00,118.99,119.07,118.5,118.53,20310.0,108.0794,108.1521,107.6343,107.6616,20310.0
2018-08-03 10:35:00,118.5,118.8,118.46,118.75,10601.0,107.6343,107.9068,107.598,107.8614,10601.0
2018-08-03 10:40:00,118.68,118.76,118.44,118.44,11857.0,107.7978,107.8705,107.5798,107.5798,11857.0
2018-08-03 10:45:00,118.43,118.63,118.37,118.61,40822.0,107.5707,107.7524,107.5162,107.7342,40822.0
2018-08-03 10:50:00,118.68,118.8,118.45,118.72,29849.0,107.7978,107.9068,107.5889,107.8341,29849.0
2018-08-03 10:55:00,118.77,118.86,118.6,118.6,6419.0,107.8796,107.9613,107.7251,107.7251,6419.0
2018-08-03 11:00:00,118.62,118.75,118.51,118.58,14954.0,107.7433,107.8614,107.6434,107.707,14954.0
2018-08-03 11:05:00,118.59,118.67,118.44,118.59,22621.0,107.7161,107.7887,107.5798,107.7161,22621.0
2018-08-03 11:10:00,118.63,118.68,118.46,118.54,17267.0,107.7524,107.7978,107.598,107.6707,17267.0
2018-08-03 11:15:00,118.55,118.68,118.46,118.58,11487.0,107.6797,107.7978,107.598,107.707,11487.0
2018-08-03 11:20:00,118.6,118.68,118.58,118.66,5782.0,107.7251,107.7978,107.707,107.7796,5782.0
2018-08-03 11:25:00,118.65,118.73,118.58,118.72,4725.0,107.7706,107.8432,107.707,107.8341,4725.0
2018-08-03 11:30:00,118.69,118.74,118.66,118.66,6673.0,107.8069,107.8523,107.7796,107.7796,6673.0
2018-08-03 11:35:00,118.66,118.66,118.45,118.47,21107.0,107.7796,107.7796,107.5889,107.6071,21107.0
2018-08-03 11:40:00,118.46,118.7,118.44,118.55,9550.0,107.598,107.816,107.5798,107.6797,9550.0
2018-08-03 11:45:00,118.54,118.58,118.51,118.54,2510.0,107.6707,107.707,107.6434,107.6707,2510.0
2018-08-03 11:50:00,118.57,118.86,118.55,118.67,17742.0,107.6979,107.9613,107.6797,107.7887,17742.0
2018-08-03 11:55:00,118.62,118.67,118.49,118.52,6017.0,107.7433,107.7887,107.6252,107.6525,6017.0
2018-08-03 12:00:00,118.56,118.58,118.44,118.44,20619.0,107.6888,107.707,107.5798,107.5798,20619.0
2018-08-03 12:05:00,118.42,118.43,118.13,118.31,6600.0,107.5617,107.5707,107.2982,107.4617,6600.0
2018-08-03 12:10:00,118.32,118.51,118.32,118.47,5608.0,107.4708,107.6434,107.4708,107.6071,5608.0
2018-08-03 12:15:00,118.44,118.57,118.44,118.45,3230.0,107.5798,107.6979,107.5798,107.5889,3230.0
2018-08-03 12:20:00,118.44,118.76,118.43,118.74,16140.0,107.5798,107.8705,107.5707,107.8523,16140.0
2018-08-03 12:25:00,118.77,118.77,118.47,118.55,84847.0,107.8796,107.8796,107.6071,107.6797,84847.0
2018-08-03 12:30:00,118.53,118.76,118.53,118.64,25136.0,107.6616,107.8705,107.6616,107.7615,25136.0
2018-08-03 12:35:00,118.69,118.73,118.25,118.26,9633.0,107.8069,107.8432,107.4072,107.4163,9633.0
2018-08-03 12:40:00,118.26,118.26,117.9,117.92,4917.0,107.4163,107.4163,107.0893,107.1075,4917.0
2018-08-03 12:45:00,117.88,117.88,117.56,117.61,13614.0,107.0712,107.0712,106.7805,106.8259,13614.0
2018-08-03 12:50:00,117.66,117.75,117.54,117.75,6136.0,106.8713,106.9531,106.7623,106.9531,6136.0
2018-08-03 12:55:00,117.78,117.78,117.62,117.64,5460.0,106.9803,106.9803,106.835,106.8532,5460.0
2018-08-03 13:00:00,117.65,117.65,117.52,117.55,3000.0,106.8623,106.8623,106.7442,106.7714,3000.0
2018-08-03 13:05:00,117.57,117.85,117.45,117.85,7318.0,106.7896,107.0439,106.6806,107.0439,7318.0
2018-08-03 13:10:00,117.79,117.97,117.77,117.87,7926.0,106.9894,107.1529,106.9713,107.0621,7926.0
2018-08-03 13:15:00,117.87,118.08,117.85,117.98,5400.0,107.0621,107.2528,107.0439,107.162,5400.0
2018-08-03 13:20:00,117.98,118.09,117.86,118.01,7528.0,107.162,107.2619,107.053,107.1892,7528.0
2018-08-03 13:25:00,118.07,118.07,117.78,117.78,4404.0,107.2437,107.2437,106.9803,106.9803,4404.0
2018-08-03 13:30:00,117.79,117.85,117.6,117.67,6299.0,106.9894,107.0439,106.8168,106.8804,6299.0
2018-08-03 13:35:00,117.67,117.7,117.39,117.6,9400.0,106.8804,106.9077,106.6261,106.8168,9400.0
2018-08-03 13:40:00,117.6,117.63,117.43,117.46,4304.0,106.8168,106.8441,106.6624,106.6897,4304.0
2018-08-03 13:45:00,117.43,117.49,117.34,117.42,6540.0,106.6624,106.7169,106.5807,106.6533,6540.0
2018-08-03 13:50:00,117.46,117.47,117.34,117.4,7400.0,106.6897,106.6988,106.5807,106.6352,7400.0
2018-08-03 13:55:00,117.43,117.46,117.34,117.43,5573.0,106.6624,106.6897,106.5807,106.6624,5573.0
2018-08-03 14:00:00,117.43,117.47,117.23,117.34,12508.0,106.6624,106.6988,106.4808,106.5807,12508.0
2018-08-03 14:05:00,117.37,117.38,117.27,117.28,8365.0,106.6079,106.617,106.5171,106.5262,8365.0
2018-08-03 14:10:00,117.3,117.42,117.29,117.42,4900.0,106.5444,106.6533,106.5353,106.6533,4900.0
2018-08-03 14:15:00,117.39,117.58,117.39,117.5,5660.0,106.6261,106.7987,106.6261,106.726,5660.0
2018-08-03 14:20:00,117.53,117.64,117.44,117.46,5179.0,106.7533,106.8532,106.6715,106.6897,5179.0
2018-08-03 14:25:00,117.46,117.54,117.4,117.4,7781.0,106.6897,106.7623,106.6352,106.6352,7781.0
2018-08-03 14:30:00,117.41,117.78,117.41,117.71,9561.0,106.6443,106.9803,106.6443,106.9168,9561.0
2018-08-03 14:35:00,117.73,117.9,117.65,117.65,8790.0,106.9349,107.0893,106.8623,106.8623,8790.0
2018-08-03 14:40:00,117.64,117.65,117.55,117.6,4717.0,106.8532,106.8623,106.7714,106.8168,4717.0
2018-08-03 14:45:00,117.6,117.61,117.53,117.61,5515.0,106.8168,106.8259,106.7533,106.8259,5515.0
2018-08-03 14:50:00,117.65,117.81,117.58,117.68,9310.0,106.8623,107.0076,106.7987,106.8895,9310.0
2018-08-03 14:55:00,117.69,117.94,117.69,117.93,1765.0,106.8986,107.1257,106.8986,107.1166,1765.0
2018-08-03 15:00:00,117.97,117.97,117.87,117.93,3400.0,107.1529,107.1529,107.0621,107.1166,3400.0
2018-08-03 15:05:00,117.94,117.96,117.84,117.89,5000.0,107.1257,107.1438,107.0348,107.0803,5000.0
2018-08-03 15:10:00,117.87,117.98,117.84,117.9,11231.0,107.0621,107.162,107.0348,107.0893,11231.0
2018-08-03 15:15:00,117.9,117.91,117.74,117.8,8606.0,107.0893,107.0984,106.944,106.9985,8606.0
2018-08-03 15:20:00,117.78,117.88,117.75,117.8,11856.0,106.9803,107.0712,106.9531,106.9985,11856.0
2018-08-03 15:25:00,117.81,117.81,117.64,117.66,10607.0,107.0076,107.0076,106.8532,106.8713,10607.0
2018-08-03 15:30:00,117.65,117.81,117.63,117.81,14430.0,106.8623,107.0076,106.8441,107.0076,14430.0
2018-08-03 15:35:00,117.79,117.8,117.63,117.67,21726.0,106.9894,106.9985,106.8441,106.8804,21726.0
2018-08-03 15:40:00,117.67,117.69,117.57,117.67,31263.0,106.8804,106.8986,106.7896,106.8804,31263.0
2018-08-03 15:45:00,117.72,117.86,117.48,117.51,67691.0,106.9258,107.053,106.7078,106.7351,67691.0
2018-08-03 15:50:00,117.52,117.66,117.5,117.52,58832.0,106.7442,106.8713,106.726,106.7442,58832.0
2018-08-03 15:55:00,117.51,117.79,117.5,117.68,151817.0,106.7351,106.9894,106.726,106.8895,151817.0
2018-08-06 09:30:00,117.35,118.33,117.35,117.92,33517.0,106.5898,107.4799,106.5898,107.1075,33517.0
2018-08-06 09:35:00,118.01,118.01,117.85,117.88,6500.0,107.1892,107.1892,107.0439,107.0712,6500.0
2018-08-06 09:40:00,117.83,117.98,117.82,117.93,15364.0,107.0258,107.162,107.0167,107.1166,15364.0
2018-08-06 09:45:00,117.94,118.07,117.93,118.02,42576.0,107.1257,107.2437,107.1166,107.1983,42576.0
2018-08-06 09:50:00,118.0,118.47,117.99,118.37,20482.0,107.1802,107.6071,107.1711,107.5162,20482.0
2018-08-06 09:55:00,118.48,118.65,118.43,118.65,17830.0,107.6162,107.7706,107.5707,107.7706,17830.0
2018-08-06 10:00:00,118.65,118.76,118.62,118.7,19395.0,107.7706,107.8705,107.7433,107.816,19395.0
2018-08-06 10:05:00,118.74,118.8,118.72,118.73,12189.0,107.8523,107.9068,107.8341,107.8432,12189.0
2018-08-06 10:10:00,118.75,119.25,118.73,119.23,14642.0,107.8614,108.3155,107.8432,108.2974,14642.0
2018-08-06 10:15:00,119.25,119.37,119.23,119.23,10013.0,108.3155,108.4245,108.2974,108.2974,10013.0
2018-08-06 10:20:00,119.21,119.3,118.92,118.92,8553.0,108.2792,108.361,108.0158,108.0158,8553.0
2018-08-06 10:25:00,118.92,118.97,118.57,118.93,80124.0,108.0158,108.0612,107.6979,108.0249,80124.0
2018-08-06 10:30:00,118.9,119.26,118.9,119.12,13862.0,107.9976,108.3246,107.9976,108.1975,13862.0
2018-08-06 10:35:00,119.11,119.27,119.05,119.27,8231.0,108.1884,108.3337,108.1339,108.3337,8231.0
2018-08-06 10:40:00,119.27,119.45,119.17,119.36,9284.0,108.3337,108.4972,108.2429,108.4155,9284.0
2018-08-06 10:45:00,119.29,119.47,119.24,119.3,6336.0,108.3519,108.5154,108.3065,108.361,6336.0
2018-08-06 10:50:00,119.35,119.41,118.79,118.86,10797.0,108.4064,108.4609,107.8977,107.9613,10797.0
2018-08-06 10:55:00,118.85,118.95,118.65,118.69,7528.0,107.9522,108.0431,107.7706,107.8069,7528.0
2018-08-06 11:00:00,118.73,118.86,118.69,118.73,5471.0,107.8432,107.9613,107.8069,107.8432,5471.0
2018-08-06 11:05:00,118.72,118.72,118.4,118.51,4753.0,107.8341,107.8341,107.5435,107.6434,4753.0
2018-08-06 11:10:00,118.5,118.59,118.47,118.48,4127.0,107.6343,107.7161,107.6071,107.6162,4127.0
2018-08-06 11:15:00,118.47,118.47,118.26,118.26,2400.0,107.6071,107.6071,107.4163,107.4163,2400.0
2018-08-06 11:20:00,118.27,118.43,118.27,118.41,3930.0,107.4254,107.5707,107.4254,107.5526,3930.0
2018-08-06 11:25:00,118.36,118.37,118.26,118.29,6100.0,107.5072,107.5162,107.4163,107.4436,6100.0
2018-08-06 11:30:00,118.28,118.32,118.22,118.22,4902.0,107.4345,107.4708,107.38,107.38,4902.0
2018-08-06 11:35:00,118.26,118.26,118.17,118.24,3200.0,107.4163,107.4163,107.3346,107.3982,3200.0
2018-08-06 11:40:00,118.21,118.25,118.08,118.08,5346.0,107.3709,107.4072,107.2528,107.2528,5346.0
2018-08-06 11:45:00,118.08,118.11,118.0,118.04,6647.0,107.2528,107.2801,107.1802,107.2165,6647.0
2018-08-06 11:50:00,118.03,118.03,117.72,117.72,6644.0,107.2074,107.2074,106.9258,106.9258,6644.0
2018-08-06 11:55:00,117.74,117.81,117.72,117.77,4703.0,106.944,107.0076,106.9258,106.9713,4703.0
2018-08-06 12:00:00,117.8,118.02,117.77,117.99,6590.0,106.9985,107.1983,106.9713,107.1711,6590.0
2018-08-06 12:05:00,117.98,118.1,117.98,118.06,2700.0,107.162,107.271,107.162,107.2347,2700.0
2018-08-06 12:10:00,118.14,118.14,118.07,118.09,3387.0,107.3073,107.3073,107.2437,107.2619,3387.0
2018-08-06 12:15:00,118.08,118.09,117.95,118.09,6949.0,107.2528,107.2619,107.1347,107.2619,6949.0
2018-08-06 12:20:00,118.08,118.12,118.04,118.1,3958.0,107.2528,107.2892,107.2165,107.271,3958.0
2018-08-06 12:25:00,118.1,118.41,118.08,118.33,9284.0,107.271,107.5526,107.2528,107.4799,9284.0
2018-08-06 12:30:00,118.34,118.54,118.33,118.51,6619.0,107.489,107.6707,107.4799,107.6434,6619.0
2018-08-06 12:35:00,118.52,118.52,118.42,118.43,3809.0,107.6525,107.6525,107.5617,107.5707,3809.0
2018-08-06 12:40:00,118.42,118.5,118.4,118.5,1704.0,107.5617,107.6343,107.5435,107.6343,1704.0
2018-08-06 12:45:00,118.58,118.69,118.58,118.59,2849.0,107.707,107.8069,107.707,107.7161,2849.0
2018-08-06 12:50:00,118.64,118.89,118.64,118.84,2976.0,107.7615,107.9886,107.7615,107.9431,2976.0
2018-08-06 12:55:00,118.83,118.9,118.83,118.89,5975.0,107.9341,107.9976,107.9341,107.9886,5975.0
2018-08-06 13:00:00,118.88,118.95,118.81,118.88,4100.0,107.9795,108.0431,107.9159,107.9795,4100.0
2018-08-06 13:05:00,118.9,118.9,118.82,118.82,5639.0,107.9976,107.9976,107.925,107.925,5639.0
2018-08-06 13:10:00,118.86,118.93,118.86,118.89,3022.0,107.9613,108.0249,107.9613,107.9886,3022.0
2018-08-06 13:15:00,118.89,118.96,118.81,118.83,8618.0,107.9886,108.0521,107.9159,107.9341,8618.0
2018-08-06 13:20:00,118.86,118.89,118.8,118.89,5470.0,107.9613,107.9886,107.9068,107.9886,5470.0
2018-08-06 13:25:00,118.9,118.97,118.85,118.87,2809.0,107.9976,108.0612,107.9522,107.9704,2809.0
2018-08-06 13:30:00,118.88,118.96,118.85,118.94,3700.0,107.9795,108.0521,107.9522,108.034,3700.0
2018-08-06 13:35:00,118.94,118.98,118.88,118.96,2500.0,108.034,108.0703,107.9795,108.0521,2500.0
2018-08-06 13:40:00,118.96,118.96,118.91,118.93,2800.0,108.0521,108.0521,108.0067,108.0249,2800.0
2018-08-06 13:45:00,118.94,119.09,118.94,119.06,9883.0,108.034,108.1702,108.034,108.143,9883.0
2018-08-06 13:50:00,119.05,119.1,118.95,118.97,3830.0,108.1339,108.1793,108.0431,108.0612,3830.0
2018-08-06 13:55:00,118.95,118.99,118.92,118.97,5100.0,108.0431,108.0794,108.0158,108.0612,5100.0
2018-08-06 14:00:00,118.98,119.08,118.96,119.05,5374.0,108.0703,108.1611,108.0521,108.1339,5374.0
2018-08-06 14:05:00,119.05,119.16,119.04,119.07,4958.0,108.1339,108.2338,108.1248,108.1521,4958.0
2018-08-06 14:10:00,119.05,119.07,119.03,119.03,3984.0,108.1339,108.1521,108.1157,108.1157,3984.0
2018-08-06 14:15:00,119.03,119.03,118.95,118.95,3700.0,108.1157,108.1157,108.0431,108.0431,3700.0
2018-08-06 14:20:00,118.95,118.95,118.87,118.91,4341.0,108.0431,108.0431,107.9704,108.0067,4341.0
2018-08-06 14:25:00,118.92,118.98,118.92,118.96,4416.0,108.0158,108.0703,108.0158,108.0521,4416.0
2018-08-06 14:30:00,118.96,119.03,118.96,118.98,6470.0,108.0521,108.1157,108.0521,108.0703,6470.0
2018-08-06 14:35:00,118.96,119.06,118.96,119.06,4848.0,108.0521,108.143,108.0521,108.143,4848.0
2018-08-06 14:40:00,119.07,119.22,119.06,119.22,4231.0,108.1521,108.2883,108.143,108.2883,4231.0
2018-08-06 14:45:00,119.2,119.2,119.11,119.16,7657.0,108.2701,108.2701,108.1884,108.2338,7657.0
2018-08-06 14:50:00,119.19,119.19,119.14,119.15,3301.0,108.261,108.261,108.2156,108.2247,3301.0
2018-08-06 14:55:00,119.18,119.22,119.15,119.22,4859.0,108.252,108.2883,108.2247,108.2883,4859.0
2018-08-06 15:00:00,119.2,119.22,119.15,119.22,5277.0,108.2701,108.2883,108.2247,108.2883,5277.0
2018-08-06 15:05:00,119.19,119.21,119.1,119.1,5612.0,108.261,108.2792,108.1793,108.1793,5612.0
2018-08-06 15:10:00,119.11,119.28,119.1,119.28,6006.0,108.1884,108.3428,108.1793,108.3428,6006.0
2018-08-06 15:15:00,119.29,119.33,119.2,119.23,10742.0,108.3519,108.3882,108.2701,108.2974,10742.0
2018-08-06 15:20:00,119.21,119.25,119.21,119.23,5013.0,108.2792,108.3155,108.2792,108.2974,5013.0
2018-08-06 15:25:00,119.25,119.29,119.23,119.23,8702.0,108.3155,108.3519,108.2974,108.2974,8702.0
2018-08-06 15:30:00,119.26,119.37,119.26,119.31,15514.0,108.3246,108.4245,108.3246,108.37,15514.0
2018-08-06 15:35:00,119.3,119.32,119.2,119.2,13084.0,108.361,108.3791,108.2701,108.2701,13084.0
2018-08-06 15:40:00,119.2,119.22,119.12,119.14,20342.0,108.2701,108.2883,108.1975,108.2156,20342.0
2018-08-06 15:45:00,119.16,119.21,119.09,119.12,24408.0,108.2338,108.2792,108.1702,108.1975,24408.0
2018-08-06 15:50:00,119.13,119.17,119.1,119.14,89313.0,108.2066,108.2429,108.1793,108.2156,89313.0
2018-08-06 15:55:00,119.15,119.34,119.03,119.22,167487.0,108.2247,108.3973,108.1157,108.2883,167487.0
2018-08-07 09:30:00,120.0,120.2,119.76,120.0,20901.0,108.9968,109.1784,108.7788,108.9968,20901.0
2018-08-07 09:35:00,120.09,120.18,119.93,120.03,18551.0,109.0785,109.1603,108.9332,109.024,18551.0
2018-08-07 09:40:00,120.02,120.16,119.95,120.16,2610.0,109.0149,109.1421,108.9514,109.1421,2610.0
2018-08-07 09:45:00,120.16,120.32,120.08,120.19,8650.0,109.1421,109.2874,109.0694,109.1694,8650.0
2018-08-07 09:50:00,120.1,120.22,120.1,120.22,1631.0,109.0876,109.1966,109.0876,109.1966,1631.0
2018-08-07 09:55:00,120.25,120.34,120.23,120.28,5140.0,109.2239,109.3056,109.2057,109.2511,5140.0
2018-08-07 10:00:00,120.28,120.38,120.17,120.17,11031.0,109.2511,109.3419,109.1512,109.1512,11031.0
2018-08-07 10:05:00,120.21,120.58,120.21,120.58,5451.0,109.1875,109.5236,109.1875,109.5236,5451.0
2018-08-07 10:10:00,120.59,120.84,120.59,120.84,6767.0,109.5327,109.7598,109.5327,109.7598,6767.0
2018-08-07 10:15:00,120.87,120.87,120.66,120.78,9335.0,109.787,109.787,109.5963,109.7053,9335.0
2018-08-07 10:20:00,120.81,120.81,120.73,120.8,2406.0,109.7325,109.7325,109.6598,109.7234,2406.0
2018-08-07 10:25:00,120.83,120.88,120.78,120.87,4834.0,109.7507,109.7961,109.7053,109.787,4834.0
2018-08-07 10:30:00,120.9,121.25,120.9,120.94,20027.0,109.8143,110.1322,109.8143,109.8506,20027.0
2018-08-07 10:35:00,120.94,120.97,120.85,120.93,8493.0,109.8506,109.8778,109.7688,109.8415,8493.0
2018-08-07 10:40:00,120.97,121.23,120.96,121.07,8370.0,109.8778,110.114,109.8688,109.9687,8370.0
2018-08-07 10:45:00,121.08,121.18,121.05,121.17,7678.0,109.9777,110.0686,109.9505,110.0595,7678.0
2018-08-07 10:50:00,121.18,121.41,121.17,121.39,15498.0,110.0686,110.2775,110.0595,110.2593,15498.0
2018-08-07 10:55:00,121.36,121.54,121.23,121.3,68563.0,110.2321,110.3956,110.114,110.1776,68563.0
2018-08-07 11:00:00,121.3,121.33,121.22,121.32,7312.0,110.1776,110.2048,110.1049,110.1957,7312.0
2018-08-07 11:05:00,121.28,121.33,121.25,121.3,4626.0,110.1594,110.2048,110.1322,110.1776,4626.0
2018-08-07 11:10:00,121.24,121.24,120.85,120.88,4637.0,110.1231,110.1231,109.7688,109.7961,4637.0
2018-08-07 11:15:00,120.84,120.84,120.73,120.73,3630.0,109.7598,109.7598,109.6598,109.6598,3630.0
2018-08-07 11:20:00,120.66,120.66,120.45,120.6,6961.0,109.5963,109.5963,109.4055,109.5418,6961.0
2018-08-07 11:25:00,120.66,120.66,120.56,120.56,2250.0,109.5963,109.5963,109.5054,109.5054,2250.0
2018-08-07 11:30:00,120.56,120.8,120.56,120.74,3616.0,109.5054,109.7234,109.5054,109.6689,3616.0
2018-08-07 11:35:00,120.77,120.91,120.77,120.91,2589.0,109.6962,109.8233,109.6962,109.8233,2589.0
2018-08-07 11:40:00,120.9,121.19,120.9,121.04,11264.0,109.8143,110.0777,109.8143,109.9414,11264.0
2018-08-07 11:45:00,121.0,121.08,120.88,121.08,7417.0,109.9051,109.9777,109.7961,109.9777,7417.0
2018-08-07 11:50:00,121.07,121.17,120.99,121.17,10237.0,109.9687,110.0595,109.896,110.0595,10237.0
2018-08-07 11:55:00,121.17,121.45,121.17,121.31,6674.0,110.0595,110.3138,110.0595,110.1867,6674.0
2018-08-07 12:00:00,121.33,121.41,121.3,121.31,2104.0,110.2048,110.2775,110.1776,110.1867,2104.0
2018-08-07 12:05:00,121.3,121.3,121.13,121.18,4880.0,110.1776,110.1776,110.0232,110.0686,4880.0
2018-08-07 12:10:00,121.19,121.32,121.18,121.32,3106.0,110.0777,110.1957,110.0686,110.1957,3106.0
2018-08-07 12:15:00,121.27,121.45,121.27,121.38,1700.0,110.1503,110.3138,110.1503,110.2502,1700.0
2018-08-07 12:20:00,121.43,121.48,121.36,121.36,3413.0,110.2957,110.3411,110.2321,110.2321,3413.0
2018-08-07 12:25:00,121.3,121.43,121.29,121.43,2867.0,110.1776,110.2957,110.1685,110.2957,2867.0
2018-08-07 12:30:00,121.5,121.5,121.34,121.35,4866.0,110.3592,110.3592,110.2139,110.223,4866.0
2018-08-07 12:35:00,121.36,121.46,121.33,121.33,3020.0,110.2321,110.3229,110.2048,110.2048,3020.0
2018-08-07 12:40:00,121.32,121.37,121.22,121.34,6163.0,110.1957,110.2412,110.1049,110.2139,6163.0
2018-08-07 12:45:00,121.38,121.44,121.37,121.44,2800.0,110.2502,110.3047,110.2412,110.3047,2800.0
2018-08-07 12:50:00,121.43,121.48,121.38,121.48,7514.0,110.2957,110.3411,110.2502,110.3411,7514.0
2018-08-07 12:55:00,121.48,121.48,121.38,121.39,2700.0,110.3411,110.3411,110.2502,110.2593,2700.0
2018-08-07 13:00:00,121.4,121.4,121.22,121.26,4770.0,110.2684,110.2684,110.1049,110.1412,4770.0
2018-08-07 13:05:00,121.27,121.28,121.15,121.16,2400.0,110.1503,110.1594,110.0413,110.0504,2400.0
2018-08-07 13:10:00,121.21,121.32,121.21,121.26,9501.0,110.0958,110.1957,110.0958,110.1412,9501.0
2018-08-07 13:15:00,121.28,121.29,121.2,121.21,2702.0,110.1594,110.1685,110.0867,110.0958,2702.0
2018-08-07 13:20:00,121.18,121.23,121.12,121.12,3891.0,110.0686,110.114,110.0141,110.0141,3891.0
2018-08-07 13:25:00,121.12,121.12,120.94,121.0,8120.0,110.0141,110.0141,109.8506,109.9051,8120.0
2018-08-07 13:30:00,121.03,121.03,120.95,120.95,3009.0,109.9323,109.9323,109.8597,109.8597,3009.0
2018-08-07 13:35:00,120.98,120.98,120.74,120.81,7483.0,109.8869,109.8869,109.6689,109.7325,7483.0
2018-08-07 13:40:00,120.78,120.87,120.78,120.84,6669.0,109.7053,109.787,109.7053,109.7598,6669.0
2018-08-07 13:45:00,120.87,120.93,120.86,120.92,5440.0,109.787,109.8415,109.7779,109.8324,5440.0
2018-08-07 13:50:00,120.91,121.01,120.86,120.89,6514.0,109.8233,109.9142,109.7779,109.8052,6514.0
2018-08-07 13:55:00,120.9,120.92,120.87,120.89,1400.0,109.8143,109.8324,109.787,109.8052,1400.0
2018-08-07 14:00:00,120.9,120.94,120.9,120.9,2370.0,109.8143,109.8506,109.8143,109.8143,2370.0
2018-08-07 14:05:00,120.91,120.92,120.8,120.8,5819.0,109.8233,109.8324,109.7234,109.7234,5819.0
2018-08-07 14:10:00,120.79,120.96,120.77,120.96,8339.0,109.7143,109.8688,109.6962,109.8688,8339.0
2018-08-07 14:15:00,120.96,121.01,120.96,120.98,2826.0,109.8688,109.9142,109.8688,109.8869,2826.0
2018-08-07 14:20:00,120.98,121.02,120.94,121.02,6755.0,109.8869,109.9233,109.8506,109.9233,6755.0
2018-08-07 14:25:00,121.02,121.03,120.98,121.02,3504.0,109.9233,109.9323,109.8869,109.9233,3504.0
2018-08-07 14:30:00,121.03,121.19,121.03,121.07,4855.0,109.9323,110.0777,109.9323,109.9687,4855.0
2018-08-07 14:35:00,121.07,121.14,121.05,121.14,3233.0,109.9687,110.0322,109.9505,110.0322,3233.0
2018-08-07 14:40:00,121.17,121.19,121.14,121.15,5786.0,110.0595,110.0777,110.0322,110.0413,5786.0
2018-08-07 14:45:00,121.13,121.16,121.0,121.0,13216.0,110.0232,110.0504,109.9051,109.9051,13216.0
2018-08-07 14:50:00,121.01,121.1,121.01,121.05,9217.0,109.9142,109.9959,109.9142,109.9505,9217.0
2018-08-07 14:55:00,121.02,121.06,121.0,121.06,5961.0,109.9233,109.9596,109.9051,109.9596,5961.0
2018-08-07 15:00:00,121.06,121.06,121.01,121.04,5189.0,109.9596,109.9596,109.9142,109.9414,5189.0
2018-08-07 15:05:00,121.05,121.06,120.98,120.98,8625.0,109.9505,109.9596,109.8869,109.8869,8625.0
2018-08-07 15:10:00,120.97,121.06,120.96,121.06,5417.0,109.8778,109.9596,109.8688,109.9596,5417.0
2018-08-07 15:15:00,121.07,121.07,120.99,121.0,10902.0,109.9687,109.9687,109.896,109.9051,10902.0
2018-08-07 15:20:00,120.99,121.05,120.95,121.05,8942.0,109.896,109.9505,109.8597,109.9505,8942.0
2018-08-07 15:25:00,121.04,121.05,120.94,120.95,9590.0,109.9414,109.9505,109.8506,109.8597,9590.0
2018-08-07 15:30:00,120.98,121.04,120.95,121.0,13312.0,109.8869,109.9414,109.8597,109.9051,13312.0
2018-08-07 15:35:00,121.0,121.0,120.86,120.87,13541.0,109.9051,109.9051,109.7779,109.787,13541.0
2018-08-07 15:40:00,120.87,120.88,120.76,120.78,20775.0,109.787,109.7961,109.6871,109.7053,20775.0
2018-08-07 15:45:00,120.78,120.92,120.71,120.9,99541.0,109.7053,109.8324,109.6417,109.8143,99541.0
2018-08-07 15:50:00,120.91,120.99,120.85,120.97,21992.0,109.8233,109.896,109.7688,109.8778,21992.0
2018-08-07 15:55:00,120.96,121.06,120.95,121.0,77994.0,109.8688,109.9596,109.8597,109.9051,77994.0
2018-08-08 09:30:00,121.56,121.58,120.86,121.02,8623.0,110.4137,110.4319,109.7779,109.9233,8623.0
2018-08-08 09:35:00,121.09,121.23,121.08,121.23,1200.0,109.9868,110.114,109.9777,110.114,1200.0
2018-08-08 09:40:00,121.22,121.22,120.89,120.89,56340.0,110.1049,110.1049,109.8052,109.8052,56340.0
2018-08-08 09:45:00,120.85,121.1,120.85,121.05,4002.0,109.7688,109.9959,109.7688,109.9505,4002.0
2018-08-08 09:50:00,121.14,121.14,120.66,120.77,4163.0,110.0322,110.0322,109.5963,109.6962,4163.0
2018-08-08 09:55:00,120.83,120.86,120.74,120.86,2932.0,109.7507,109.7779,109.6689,109.7779,2932.0
2018-08-08 10:00:00,120.86,120.92,120.75,120.76,4909.0,109.7779,109.8324,109.678,109.6871,4909.0
2018-08-08 10:05:00,120.72,120.72,120.37,120.38,11784.0,109.6508,109.6508,109.3329,109.3419,11784.0
2018-08-08 10:10:00,120.44,120.46,120.27,120.38,13184.0,109.3964,109.4146,109.242,109.3419,13184.0
2018-08-08 10:15:00,120.36,120.37,120.19,120.2,3323.0,109.3238,109.3329,109.1694,109.1784,3323.0
2018-08-08 10:20:00,120.13,120.32,120.02,120.25,9270.0,109.1149,109.2874,109.0149,109.2239,9270.0
2018-08-08 10:25:00,120.23,120.43,120.23,120.42,5408.0,109.2057,109.3873,109.2057,109.3783,5408.0
2018-08-08 10:30:00,120.49,120.61,120.48,120.54,5891.0,109.4418,109.5508,109.4328,109.4873,5891.0
2018-08-08 10:35:00,120.54,120.54,120.4,120.42,2851.0,109.4873,109.4873,109.3601,109.3783,2851.0
2018-08-08 10:40:00,120.38,120.57,120.38,120.57,5450.0,109.3419,109.5145,109.3419,109.5145,5450.0
2018-08-08 10:45:00,120.52,120.66,120.52,120.58,3629.0,109.4691,109.5963,109.4691,109.5236,3629.0
2018-08-08 10:50:00,120.59,120.61,120.5,120.57,4131.0,109.5327,109.5508,109.4509,109.5145,4131.0
2018-08-08 10:55:00,120.58,120.62,120.5,120.5,6195.0,109.5236,109.5599,109.4509,109.4509,6195.0
2018-08-08 11:00:00,120.45,120.45,120.41,120.45,2400.0,109.4055,109.4055,109.3692,109.4055,2400.0
2018-08-08 11:05:00,120.42,120.44,120.3,120.3,3893.0,109.3783,109.3964,109.2693,109.2693,3893.0
2018-08-08 11:10:00,120.21,120.23,120.13,120.15,2300.0,109.1875,109.2057,109.1149,109.133,2300.0
2018-08-08 11:15:00,120.17,120.24,120.17,120.24,6130.0,109.1512,109.2148,109.1512,109.2148,6130.0
2018-08-08 11:20:00,120.22,120.25,120.0,120.02,3166.0,109.1966,109.2239,108.9968,109.0149,3166.0
2018-08-08 11:25:00,120.03,120.1,119.99,120.07,7146.0,109.024,109.0876,108.9877,109.0604,7146.0
2018-08-08 11:30:00,120.08,120.1,120.0,120.03,2525.0,109.0694,109.0876,108.9968,109.024,2525.0
2018-08-08 11:35:00,120.03,120.06,120.01,120.01,1721.0,109.024,109.0513,109.0059,109.0059,1721.0
2018-08-08 11:40:00,120.01,120.04,119.93,120.04,2800.0,109.0059,109.0331,108.9332,109.0331,2800.0
2018-08-08 11:45:00,120.0,120.01,119.93,120.0,2400.0,108.9968,109.0059,108.9332,108.9968,2400.0
2018-08-08 11:50:00,120.01,120.01,119.7,119.71,7179.0,109.0059,109.0059,108.7243,108.7334,7179.0
2018-08-08 11:55:00,119.71,119.74,119.66,119.69,3305.0,108.7334,108.7606,108.688,108.7152,3305.0
2018-08-08 12:00:00,119.72,119.72,119.58,119.61,9996.0,108.7425,108.7425,108.6153,108.6425,9996.0
2018-08-08 12:05:00,119.61,119.64,119.54,119.59,8432.0,108.6425,108.6698,108.579,108.6244,8432.0
2018-08-08 12:10:00,119.58,119.58,119.38,119.54,10635.0,108.6153,108.6153,108.4336,108.579,10635.0
2018-08-08 12:15:00,119.54,119.57,119.41,119.46,4427.0,108.579,108.6062,108.4609,108.5063,4427.0
2018-08-08 12:20:00,119.47,119.52,119.43,119.45,1505.0,108.5154,108.5608,108.479,108.4972,1505.0
2018-08-08 12:25:00,119.43,119.46,119.39,119.45,4636.0,108.479,108.5063,108.4427,108.4972,4636.0
2018-08-08 12:30:00,119.46,119.55,119.46,119.55,7568.0,108.5063,108.588,108.5063,108.588,7568.0
2018-08-08 12:35:00,119.54,119.55,119.47,119.47,2100.0,108.579,108.588,108.5154,108.5154,2100.0
2018-08-08 12:40:00,119.49,119.54,119.47,119.49,24300.0,108.5335,108.579,108.5154,108.5335,24300.0
2018-08-08 12:45:00,119.51,119.56,119.49,119.53,6700.0,108.5517,108.5971,108.5335,108.5699,6700.0
2018-08-08 12:50:00,119.52,119.54,119.43,119.43,4018.0,108.5608,108.579,108.479,108.479,4018.0
2018-08-08 12:55:00,119.42,119.51,119.42,119.5,5196.0,108.47,108.5517,108.47,108.5426,5196.0
2018-08-08 13:00:00,119.5,119.58,119.49,119.57,2100.0,108.5426,108.6153,108.5335,108.6062,2100.0
2018-08-08 13:05:00,119.54,119.54,119.46,119.48,4140.0,108.579,108.579,108.5063,108.5245,4140.0
2018-08-08 13:10:00,119.48,119.64,119.46,119.59,6624.0,108.5245,108.6698,108.5063,108.6244,6624.0
2018-08-08 13:15:00,119.59,119.66,119.57,119.66,2700.0,108.6244,108.688,108.6062,108.688,2700.0
2018-08-08 13:20:00,119.66,119.67,119.47,119.51,4501.0,108.688,108.697,108.5154,108.5517,4501.0
2018-08-08 13:25:00,119.53,119.57,119.49,119.54,6242.0,108.5699,108.6062,108.5335,108.579,6242.0
2018-08-08 13:30:00,119.56,119.74,119.56,119.72,3551.0,108.5971,108.7606,108.5971,108.7425,3551.0
2018-08-08 13:35:00,119.69,119.69,119.56,119.56,9700.0,108.7152,108.7152,108.5971,108.5971,9700.0
2018-08-08 13:40:00,119.57,119.59,119.5,119.56,7036.0,108.6062,108.6244,108.5426,108.5971,7036.0
2018-08-08 13:45:00,119.58,119.68,119.57,119.64,12054.0,108.6153,108.7061,108.6062,108.6698,12054.0
2018-08-08 13:50:00,119.63,119.63,119.57,119.58,4709.0,108.6607,108.6607,108.6062,108.6153,4709.0
2018-08-08 13:55:00,119.58,119.68,119.54,119.68,5101.0,108.6153,108.7061,108.579,108.7061,5101.0
2018-08-08 14:00:00,119.67,119.69,119.64,119.66,6465.0,108.697,108.7152,108.6698,108.688,6465.0
2018-08-08 14:05:00,119.67,119.69,119.61,119.62,11833.0,108.697,108.7152,108.6425,108.6516,11833.0
2018-08-08 14:10:00,119.6,119.6,119.49,119.56,15575.0,108.6335,108.6335,108.5335,108.5971,15575.0
2018-08-08 14:15:00,119.6,119.86,119.6,119.86,5090.0,108.6335,108.8696,108.6335,108.8696,5090.0
2018-08-08 14:20:00,119.86,120.07,119.86,120.07,2891.0,108.8696,109.0604,108.8696,109.0604,2891.0
2018-08-08 14:25:00,120.07,120.19,120.07,120.13,5579.0,109.0604,109.1694,109.0604,109.1149,5579.0
2018-08-08 14:30:00,120.13,120.18,120.06,120.15,7232.0,109.1149,109.1603,109.0513,109.133,7232.0
2018-08-08 14:35:00,120.15,120.21,120.15,120.21,4319.0,109.133,109.1875,109.133,109.1875,4319.0
2018-08-08 14:40:00,120.18,120.29,120.18,120.26,5364.0,109.1603,109.2602,109.1603,109.2329,5364.0
2018-08-08 14:45:00,120.29,120.35,120.29,120.31,6306.0,109.2602,109.3147,109.2602,109.2784,6306.0
2018-08-08 14:50:00,120.3,120.3,120.2,120.2,5972.0,109.2693,109.2693,109.1784,109.1784,5972.0
2018-08-08 14:55:00,120.23,120.25,120.19,120.22,5905.0,109.2057,109.2239,109.1694,109.1966,5905.0
2018-08-08 15:00:00,120.22,120.24,120.08,120.19,8430.0,109.1966,109.2148,109.0694,109.1694,8430.0
2018-08-08 15:05:00,120.15,120.19,120.13,120.13,4193.0,109.133,109.1694,109.1149,109.1149,4193.0
2018-08-08 15:10:00,120.1,120.21,120.1,120.19,6614.0,109.0876,109.1875,109.0876,109.1694,6614.0
2018-08-08 15:15:00,120.21,120.23,119.99,119.99,10493.0,109.1875,109.2057,108.9877,108.9877,10493.0
2018-08-08 15:20:00,120.0,120.04,119.95,119.98,11604.0,108.9968,109.0331,108.9514,108.9786,11604.0
2018-08-08 15:25:00,119.98,120.06,119.94,120.0,10125.0,108.9786,109.0513,108.9423,108.9968,10125.0
2018-08-08 15:30:00,120.02,120.04,119.94,119.95,22098.0,109.0149,109.0331,108.9423,108.9514,22098.0
2018-08-08 15:35:00,119.95,119.98,119.85,119.87,21101.0,108.9514,108.9786,108.8605,108.8787,21101.0
2018-08-08 15:40:00,119.88,120.02,119.84,120.01,17441.0,108.8878,109.0149,108.8514,109.0059,17441.0
2018-08-08 15:45:00,120.0,120.0,119.93,119.93,10691.0,108.9968,108.9968,108.9332,108.9332,10691.0
2018-08-08 15:50:00,119.95,119.97,119.86,119.9,21056.0,108.9514,108.9695,108.8696,108.9059,21056.0
2018-08-08 15:55:00,119.92,119.93,119.79,119.85,100028.0,108.9241,108.9332,108.806,108.8605,100028.0
2018-08-09 09:30:00,119.44,120.06,119.23,119.74,36400.0,108.4881,109.0513,108.2974,108.7606,36400.0
2018-08-09 09:35:00,119.77,120.34,119.77,120.31,7423.0,108.7879,109.3056,108.7879,109.2784,7423.0
2018-08-09 09:40:00,120.24,120.47,120.21,120.47,2000.0,109.2148,109.4237,109.1875,109.4237,2000.0
2018-08-09 09:45:00,120.48,120.73,120.44,120.72,2294.0,109.4328,109.6598,109.3964,109.6508,2294.0
2018-08-09 09:50:00,120.66,120.76,120.61,120.76,2400.0,109.5963,109.6871,109.5508,109.6871,2400.0
2018-08-09 09:55:00,120.7,120.76,120.44,120.57,2700.0,109.6326,109.6871,109.3964,109.5145,2700.0
2018-08-09 10:00:00,120.49,120.63,120.4,120.54,1800.0,109.4418,109.569,109.3601,109.4873,1800.0
2018-08-09 10:05:00,120.56,120.7,120.49,120.7,3291.0,109.5054,109.6326,109.4418,109.6326,3291.0
2018-08-09 10:10:00,120.6,120.6,120.4,120.47,4898.0,109.5418,109.5418,109.3601,109.4237,4898.0
2018-08-09 10:15:00,120.47,120.59,120.42,120.53,2649.0,109.4237,109.5327,109.3783,109.4782,2649.0
2018-08-09 10:20:00,120.53,120.53,120.43,120.51,3724.0,109.4782,109.4782,109.3873,109.46,3724.0
2018-08-09 10:25:00,120.47,120.58,120.47,120.54,2000.0,109.4237,109.5236,109.4237,109.4873,2000.0
2018-08-09 10:30:00,120.53,120.56,120.44,120.56,3945.0,109.4782,109.5054,109.3964,109.5054,3945.0
2018-08-09 10:35:00,120.53,120.61,120.49,120.59,2910.0,109.4782,109.5508,109.4418,109.5327,2910.0
2018-08-09 10:40:00,120.55,120.63,120.49,120.63,2946.0,109.4963,109.569,109.4418,109.569,2946.0
2018-08-09 10:45:00,120.6,120.6,120.55,120.59,4142.0,109.5418,109.5418,109.4963,109.5327,4142.0
2018-08-09 10:50:00,120.59,120.62,120.51,120.57,2997.0,109.5327,109.5599,109.46,109.5145,2997.0
2018-08-09 10:55:00,120.54,120.64,120.51,120.6,2800.0,109.4873,109.5781,109.46,109.5418,2800.0
2018-08-09 11:00:00,120.61,120.63,120.56,120.63,4414.0,109.5508,109.569,109.5054,109.569,4414.0
2018-08-09 11:05:00,120.62,120.63,120.52,120.52,3657.0,109.5599,109.569,109.4691,109.4691,3657.0
2018-08-09 11:10:00,120.49,120.57,120.49,120.52,1200.0,109.4418,109.5145,109.4418,109.4691,1200.0
2018-08-09 11:15:00,120.52,120.54,120.48,120.49,4665.0,109.4691,109.4873,109.4328,109.4418,4665.0
2018-08-09 11:20:00,120.53,120.53,120.46,120.5,3181.0,109.4782,109.4782,109.4146,109.4509,3181.0
2018-08-09 11:25:00,120.53,120.73,120.51,120.72,5300.0,109.4782,109.6598,109.46,109.6508,5300.0
2018-08-09 11:30:00,120.71,120.72,120.62,120.62,3422.0,109.6417,109.6508,109.5599,109.5599,3422.0
2018-08-09 11:35:00,120.65,120.7,120.57,120.7,5075.0,109.5872,109.6326,109.5145,109.6326,5075.0
2018-08-09 11:40:00,120.7,120.78,120.69,120.72,3100.0,109.6326,109.7053,109.6235,109.6508,3100.0
2018-08-09 11:45:00,120.74,120.74,120.53,120.53,2356.0,109.6689,109.6689,109.4782,109.4782,2356.0
2018-08-09 11:50:00,120.52,120.54,120.44,120.53,2908.0,109.4691,109.4873,109.3964,109.4782,2908.0
2018-08-09 11:55:00,120.52,120.53,120.5,120.5,1720.0,109.4691,109.4782,109.4509,109.4509,1720.0
2018-08-09 12:00:00,120.53,120.62,120.5,120.62,3300.0,109.4782,109.5599,109.4509,109.5599,3300.0
2018-08-09 12:05:00,120.62,120.72,120.59,120.72,5191.0,109.5599,109.6508,109.5327,109.6508,5191.0
2018-08-09 12:10:00,120.72,120.74,120.67,120.72,4367.0,109.6508,109.6689,109.6053,109.6508,4367.0
2018-08-09 12:15:00,120.72,120.74,120.61,120.66,3223.0,109.6508,109.6689,109.5508,109.5963,3223.0
2018-08-09 12:20:00,120.65,120.7,120.65,120.66,2500.0,109.5872,109.6326,109.5872,109.5963,2500.0
2018-08-09 12:25:00,120.69,120.73,120.67,120.68,1523.0,109.6235,109.6598,109.6053,109.6144,1523.0
2018-08-09 12:30:00,120.68,120.7,120.65,120.69,1300.0,109.6144,109.6326,109.5872,109.6235,1300.0
2018-08-09 12:35:00,120.67,120.69,120.62,120.62,1516.0,109.6053,109.6235,109.5599,109.5599,1516.0
2018-08-09 12:40:00,120.61,120.64,120.56,120.63,3800.0,109.5508,109.5781,109.5054,109.569,3800.0
2018-08-09 12:45:00,120.62,120.67,120.58,120.65,5054.0,109.5599,109.6053,109.5236,109.5872,5054.0
2018-08-09 12:50:00,120.66,120.71,120.61,120.68,3172.0,109.5963,109.6417,109.5508,109.6144,3172.0
2018-08-09 12:55:00,120.68,120.72,120.66,120.72,3606.0,109.6144,109.6508,109.5963,109.6508,3606.0
2018-08-09 13:00:00,120.73,120.76,120.71,120.73,6963.0,109.6598,109.6871,109.6417,109.6598,6963.0
2018-08-09 13:05:00,120.73,120.86,120.7,120.86,4352.0,109.6598,109.7779,109.6326,109.7779,4352.0
2018-08-09 13:10:00,120.86,120.96,120.84,120.95,5370.0,109.7779,109.8688,109.7598,109.8597,5370.0
2018-08-09 13:15:00,120.95,121.19,120.95,121.17,8036.0,109.8597,110.0777,109.8597,110.0595,8036.0
2018-08-09 13:20:00,121.2,121.44,121.06,121.41,27507.0,110.0867,110.3047,109.9596,110.2775,27507.0
2018-08-09 13:25:00,121.38,121.87,121.33,121.86,146051.0,110.2502,110.6953,110.2048,110.6862,146051.0
2018-08-09 13:30:00,121.87,121.87,121.72,121.83,6123.0,110.6953,110.6953,110.5591,110.659,6123.0
2018-08-09 13:35:00,121.82,121.92,121.8,121.91,3721.0,110.6499,110.7407,110.6317,110.7316,3721.0
2018-08-09 13:40:00,121.94,121.94,121.73,121.75,5609.0,110.7589,110.7589,110.5681,110.5863,5609.0
2018-08-09 13:45:00,121.76,121.79,121.71,121.71,2922.0,110.5954,110.6226,110.55,110.55,2922.0
2018-08-09 13:50:00,121.72,121.75,121.67,121.67,4000.0,110.5591,110.5863,110.5136,110.5136,4000.0
2018-08-09 13:55:00,121.71,121.71,121.59,121.61,5305.0,110.55,110.55,110.441,110.4592,5305.0
2018-08-09 14:00:00,121.61,121.64,121.48,121.48,6337.0,110.4592,110.4864,110.3411,110.3411,6337.0
2018-08-09 14:05:00,121.48,121.52,121.43,121.49,10979.0,110.3411,110.3774,110.2957,110.3502,10979.0
2018-08-09 14:10:00,121.5,121.59,121.47,121.52,6493.0,110.3592,110.441,110.332,110.3774,6493.0
2018-08-09 14:15:00,121.5,121.53,121.38,121.44,10617.0,110.3592,110.3865,110.2502,110.3047,10617.0
2018-08-09 14:20:00,121.41,121.45,121.34,121.35,4560.0,110.2775,110.3138,110.2139,110.223,4560.0
2018-08-09 14:25:00,121.34,121.36,121.29,121.31,5137.0,110.2139,110.2321,110.1685,110.1867,5137.0
2018-08-09 14:30:00,121.31,121.34,121.22,121.34,3150.0,110.1867,110.2139,110.1049,110.2139,3150.0
2018-08-09 14:35:00,121.32,121.34,121.29,121.32,2152.0,110.1957,110.2139,110.1685,110.1957,2152.0
2018-08-09 14:40:00,121.29,121.3,121.22,121.25,13975.0,110.1685,110.1776,110.1049,110.1322,13975.0
2018-08-09 14:45:00,121.28,121.37,121.27,121.32,9840.0,110.1594,110.2412,110.1503,110.1957,9840.0
2018-08-09 14:50:00,121.3,121.49,121.29,121.48,10519.0,110.1776,110.3502,110.1685,110.3411,10519.0
2018-08-09 14:55:00,121.48,121.48,121.36,121.38,5368.0,110.3411,110.3411,110.2321,110.2502,5368.0
2018-08-09 15:00:00,121.37,121.38,121.32,121.33,5300.0,110.2412,110.2502,110.1957,110.2048,5300.0
2018-08-09 15:05:00,121.34,121.34,121.23,121.27,4927.0,110.2139,110.2139,110.114,110.1503,4927.0
2018-08-09 15:10:00,121.26,121.26,121.2,121.23,5925.0,110.1412,110.1412,110.0867,110.114,5925.0
2018-08-09 15:15:00,121.22,121.29,121.18,121.29,9884.0,110.1049,110.1685,110.0686,110.1685,9884.0
2018-08-09 15:20:00,121.29,121.36,121.27,121.28,8121.0,110.1685,110.2321,110.1503,110.1594,8121.0
2018-08-09 15:25:00,121.26,121.31,121.24,121.24,6526.0,110.1412,110.1867,110.1231,110.1231,6526.0
2018-08-09 15:30:00,121.25,121.32,121.24,121.3,16342.0,110.1322,110.1957,110.1231,110.1776,16342.0
2018-08-09 15:35:00,121.31,121.37,121.24,121.37,12924.0,110.1867,110.2412,110.1231,110.2412,12924.0
2018-08-09 15:40:00,121.37,121.44,121.32,121.33,17611.0,110.2412,110.3047,110.1957,110.2048,17611.0
2018-08-09 15:45:00,121.33,121.33,121.22,121.3,22551.0,110.2048,110.2048,110.1049,110.1776,22551.0
2018-08-09 15:50:00,121.29,121.33,121.26,121.3,30009.0,110.1685,110.2048,110.1412,110.1776,30009.0
2018-08-09 15:55:00,121.3,121.52,121.28,121.45,82128.0,110.1776,110.3774,110.1594,110.3138,82128.0
2018-08-10 09:30:00,121.15,121.62,121.03,121.34,10497.0,110.0413,110.4682,109.9323,110.2139,10497.0
2018-08-10 09:35:00,121.36,121.56,121.33,121.47,4600.0,110.2321,110.4137,110.2048,110.332,4600.0
2018-08-10 09:40:00,121.49,121.81,121.41,121.81,13651.0,110.3502,110.6408,110.2775,110.6408,13651.0
2018-08-10 09:45:00,121.83,122.03,121.75,121.75,9370.0,110.659,110.8406,110.5863,110.5863,9370.0
2018-08-10 09:50:00,121.8,121.86,121.54,121.55,3662.0,110.6317,110.6862,110.3956,110.4047,3662.0
2018-08-10 09:55:00,121.54,121.63,121.43,121.52,3040.0,110.3956,110.4773,110.2957,110.3774,3040.0
2018-08-10 10:00:00,121.5,121.5,121.3,121.31,5148.0,110.3592,110.3592,110.1776,110.1867,5148.0
2018-08-10 10:05:00,121.28,121.38,121.2,121.29,6050.0,110.1594,110.2502,110.0867,110.1685,6050.0
2018-08-10 10:10:00,121.33,121.33,121.12,121.19,3200.0,110.2048,110.2048,110.0141,110.0777,3200.0
2018-08-10 10:15:00,121.24,121.28,121.23,121.28,500.0,110.1231,110.1594,110.114,110.1594,500.0
2018-08-10 10:20:00,121.24,121.37,121.2,121.37,3700.0,110.1231,110.2412,110.0867,110.2412,3700.0
2018-08-10 10:25:00,121.36,121.4,121.3,121.35,2222.0,110.2321,110.2684,110.1776,110.223,2222.0
2018-08-10 10:30:00,121.32,121.48,121.31,121.48,2800.0,110.1957,110.3411,110.1867,110.3411,2800.0
2018-08-10 10:35:00,121.52,121.55,121.44,121.44,4201.0,110.3774,110.4047,110.3047,110.3047,4201.0
2018-08-10 10:40:00,121.43,121.51,121.3,121.35,4604.0,110.2957,110.3683,110.1776,110.223,4604.0
2018-08-10 10:45:00,121.38,121.38,121.22,121.27,2500.0,110.2502,110.2502,110.1049,110.1503,2500.0
2018-08-10 10:50:00,121.3,121.43,121.26,121.42,4900.0,110.1776,110.2957,110.1412,110.2866,4900.0
2018-08-10 10:55:00,121.51,121.59,121.42,121.51,3920.0,110.3683,110.441,110.2866,110.3683,3920.0
2018-08-10 11:00:00,121.52,121.65,121.48,121.65,1948.0,110.3774,110.4955,110.3411,110.4955,1948.0
2018-08-10 11:05:00,121.67,121.67,121.52,121.55,1717.0,110.5136,110.5136,110.3774,110.4047,1717.0
2018-08-10 11:10:00,121.49,121.52,121.36,121.45,4390.0,110.3502,110.3774,110.2321,110.3138,4390.0
2018-08-10 11:15:00,121.47,121.52,121.42,121.48,2000.0,110.332,110.3774,110.2866,110.3411,2000.0
2018-08-10 11:20:00,121.5,121.58,121.49,121.58,1800.0,110.3592,110.4319,110.3502,110.4319,1800.0
2018-08-10 11:25:00,121.59,121.59,121.51,121.55,2900.0,110.441,110.441,110.3683,110.4047,2900.0
2018-08-10 11:30:00,121.48,121.67,121.48,121.62,2600.0,110.3411,110.5136,110.3411,110.4682,2600.0
2018-08-10 11:35:00,121.61,121.8,121.59,121.59,6389.0,110.4592,110.6317,110.441,110.441,6389.0
2018-08-10 11:40:00,121.55,121.64,121.54,121.56,3546.0,110.4047,110.4864,110.3956,110.4137,3546.0
2018-08-10 11:45:00,121.52,121.52,121.44,121.52,1900.0,110.3774,110.3774,110.3047,110.3774,1900.0
2018-08-10 11:50:00,121.5,121.5,121.39,121.49,4565.0,110.3592,110.3592,110.2593,110.3502,4565.0
2018-08-10 11:55:00,121.48,121.54,121.48,121.48,3000.0,110.3411,110.3956,110.3411,110.3411,3000.0
2018-08-10 12:00:00,121.46,121.46,121.35,121.38,2901.0,110.3229,110.3229,110.223,110.2502,2901.0
2018-08-10 12:05:00,121.37,121.42,121.36,121.37,3611.0,110.2412,110.2866,110.2321,110.2412,3611.0
2018-08-10 12:10:00,121.42,121.47,121.37,121.47,2151.0,110.2866,110.332,110.2412,110.332,2151.0
2018-08-10 12:15:00,121.48,121.49,121.42,121.46,3363.0,110.3411,110.3502,110.2866,110.3229,3363.0
2018-08-10 12:20:00,121.48,121.48,121.45,121.46,900.0,110.3411,110.3411,110.3138,110.3229,900.0
2018-08-10 12:25:00,121.44,121.63,121.44,121.63,3304.0,110.3047,110.4773,110.3047,110.4773,3304.0
2018-08-10 12:30:00,121.63,121.67,121.59,121.63,3067.0,110.4773,110.5136,110.441,110.4773,3067.0
2018-08-10 12:35:00,121.68,121.68,121.56,121.58,4813.0,110.5227,110.5227,110.4137,110.4319,4813.0
2018-08-10 12:40:00,121.65,121.67,121.6,121.6,1550.0,110.4955,110.5136,110.4501,110.4501,1550.0
2018-08-10 12:45:00,121.58,121.58,121.54,121.56,1320.0,110.4319,110.4319,110.3956,110.4137,1320.0
2018-08-10 12:50:00,121.58,121.6,121.55,121.6,1601.0,110.4319,110.4501,110.4047,110.4501,1601.0
2018-08-10 12:55:00,121.66,121.68,121.58,121.64,1700.0,110.5046,110.5227,110.4319,110.4864,1700.0
2018-08-10 13:00:00,121.58,121.58,121.45,121.48,1400.0,110.4319,110.4319,110.3138,110.3411,1400.0
2018-08-10 13:05:00,121.47,121.49,121.42,121.46,2400.0,110.332,110.3502,110.2866,110.3229,2400.0
2018-08-10 13:10:00,121.45,121.51,121.43,121.47,3580.0,110.3138,110.3683,110.2957,110.332,3580.0
2018-08-10 13:15:00,121.44,121.48,121.28,121.28,1995.0,110.3047,110.3411,110.1594,110.1594,1995.0
2018-08-10 13:20:00,121.27,121.3,121.24,121.24,3410.0,110.1503,110.1776,110.1231,110.1231,3410.0
2018-08-10 13:25:00,121.26,121.4,121.26,121.33,2968.0,110.1412,110.2684,110.1412,110.2048,2968.0
2018-08-10 13:30:00,121.36,121.36,121.26,121.32,2810.0,110.2321,110.2321,110.1412,110.1957,2810.0
2018-08-10 13:35:00,121.29,121.29,121.18,121.21,2150.0,110.1685,110.1685,110.0686,110.0958,2150.0
2018-08-10 13:40:00,121.19,121.2,121.15,121.16,1300.0,110.0777,110.0867,110.0413,110.0504,1300.0
2018-08-10 13:45:00,121.15,121.16,120.98,121.03,2613.0,110.0413,110.0504,109.8869,109.9323,2613.0
2018-08-10 13:50:00,121.04,121.06,121.0,121.0,1962.0,109.9414,109.9596,109.9051,109.9051,1962.0
2018-08-10 13:55:00,120.98,121.03,120.97,121.01,2454.0,109.8869,109.9323,109.8778,109.9142,2454.0
2018-08-10 14:00:00,121.01,121.02,120.96,120.97,1577.0,109.9142,109.9233,109.8688,109.8778,1577.0
2018-08-10 14:05:00,120.98,121.02,120.92,120.99,2100.0,109.8869,109.9233,109.8324,109.896,2100.0
2018-08-10 14:10:00,120.98,121.16,120.98,121.16,3235.0,109.8869,110.0504,109.8869,110.0504,3235.0
2018-08-10 14:15:00,121.09,121.09,121.0,121.02,1600.0,109.9868,109.9868,109.9051,109.9233,1600.0
2018-08-10 14:20:00,121.0,121.04,120.94,120.97,4912.0,109.9051,109.9414,109.8506,109.8778,4912.0
2018-08-10 14:25:00,120.94,120.96,120.82,120.82,2212.0,109.8506,109.8688,109.7416,109.7416,2212.0
2018-08-10 14:30:00,120.8,120.91,120.79,120.89,3501.0,109.7234,109.8233,109.7143,109.8052,3501.0
2018-08-10 14:35:00,120.88,121.02,120.85,120.98,2159.0,109.7961,109.9233,109.7688,109.8869,2159.0
2018-08-10 14:40:00,120.97,121.0,120.95,120.99,1318.0,109.8778,109.9051,109.8597,109.896,1318.0
2018-08-10 14:45:00,121.02,121.02,120.96,120.98,2600.0,109.9233,109.9233,109.8688,109.8869,2600.0
2018-08-10 14:50:00,120.98,120.99,120.95,120.97,2257.0,109.8869,109.896,109.8597,109.8778,2257.0
2018-08-10 14:55:00,120.96,121.04,120.96,121.01,3189.0,109.8688,109.9414,109.8688,109.9142,3189.0
2018-08-10 15:00:00,121.03,121.03,120.91,120.99,2409.0,109.9323,109.9323,109.8233,109.896,2409.0
2018-08-10 15:05:00,120.97,120.98,120.94,120.97,2286.0,109.8778,109.8869,109.8506,109.8778,2286.0
2018-08-10 15:10:00,120.95,120.97,120.87,120.97,4309.0,109.8597,109.8778,109.787,109.8778,4309.0
2018-08-10 15:15:00,120.97,121.11,120.97,121.08,3200.0,109.8778,110.005,109.8778,109.9777,3200.0
2018-08-10 15:20:00,121.1,121.22,121.1,121.2,3300.0,109.9959,110.1049,109.9959,110.0867,3300.0
2018-08-10 15:25:00,121.2,121.31,121.2,121.28,4032.0,110.0867,110.1867,110.0867,110.1594,4032.0
2018-08-10 15:30:00,121.29,121.29,121.17,121.17,4340.0,110.1685,110.1685,110.0595,110.0595,4340.0
2018-08-10 15:35:00,121.19,121.24,121.06,121.1,7490.0,110.0777,110.1231,109.9596,109.9959,7490.0
2018-08-10 15:40:00,121.08,121.08,120.95,120.98,6336.0,109.9777,109.9777,109.8597,109.8869,6336.0
2018-08-10 15:45:00,120.98,121.06,120.95,120.99,11777.0,109.8869,109.9596,109.8597,109.896,11777.0
2018-08-10 15:50:00,120.97,121.1,120.97,121.01,8545.0,109.8778,109.9959,109.8778,109.9142,8545.0
2018-08-10 15:55:00,121.0,121.08,121.0,121.02,28656.0,109.9051,109.9777,109.9051,109.9233,28656.0
2018-08-13 09:30:00,121.38,121.38,120.67,121.22,6795.0,110.2502,110.2502,109.6053,110.1049,6795.0
2018-08-13 09:35:00,121.21,121.52,121.21,121.46,6590.0,110.0958,110.3774,110.0958,110.3229,6590.0
2018-08-13 09:40:00,121.44,121.44,121.44,121.44,300.0,110.3047,110.3047,110.3047,110.3047,300.0
2018-08-13 09:45:00,121.47,121.48,121.35,121.44,1145.0,110.332,110.3411,110.223,110.3047,1145.0
2018-08-13 09:50:00,121.49,121.67,121.49,121.67,2930.0,110.3502,110.5136,110.3502,110.5136,2930.0
2018-08-13 09:55:00,121.61,121.94,121.61,121.94,7347.0,110.4592,110.7589,110.4592,110.7589,7347.0
2018-08-13 10:00:00,121.96,122.06,121.92,122.03,4002.0,110.7771,110.8679,110.7407,110.8406,4002.0
2018-08-13 10:05:00,122.09,122.22,122.07,122.14,10798.0,110.8951,111.0132,110.877,110.9406,10798.0
2018-08-13 10:10:00,122.16,122.36,122.16,122.35,7883.0,110.9587,111.1404,110.9587,111.1313,7883.0
2018-08-13 10:15:00,122.4,122.57,122.38,122.43,10571.0,111.1767,111.3311,111.1585,111.204,10571.0
2018-08-13 10:20:00,122.44,122.58,122.41,122.46,14490.0,111.213,111.3402,111.1858,111.2312,14490.0
2018-08-13 10:25:00,122.44,122.54,122.29,122.31,5833.0,111.213,111.3039,111.0768,111.095,5833.0
2018-08-13 10:30:00,122.31,122.31,122.16,122.16,1403.0,111.095,111.095,110.9587,110.9587,1403.0
2018-08-13 10:35:00,122.15,122.15,122.08,122.12,700.0,110.9496,110.9496,110.8861,110.9224,700.0
2018-08-13 10:40:00,122.01,122.14,122.01,122.11,4362.0,110.8225,110.9406,110.8225,110.9133,4362.0
2018-08-13 10:45:00,122.1,122.37,122.05,122.35,15352.0,110.9042,111.1495,110.8588,111.1313,15352.0
2018-08-13 10:50:00,122.37,122.45,122.27,122.37,6455.0,111.1495,111.2221,111.0586,111.1495,6455.0
2018-08-13 10:55:00,122.4,122.48,122.29,122.34,4300.0,111.1767,111.2494,111.0768,111.1222,4300.0
2018-08-13 11:00:00,122.29,122.36,122.29,122.33,5611.0,111.0768,111.1404,111.0768,111.1131,5611.0
2018-08-13 11:05:00,122.3,122.41,122.28,122.34,3510.0,111.0859,111.1858,111.0677,111.1222,3510.0
2018-08-13 11:10:00,122.29,122.34,122.23,122.34,12474.0,111.0768,111.1222,111.0223,111.1222,12474.0
2018-08-13 11:15:00,122.32,122.32,122.18,122.21,18192.0,111.104,111.104,110.9769,111.0041,18192.0
2018-08-13 11:20:00,122.22,122.3,122.17,122.21,7900.0,111.0132,111.0859,110.9678,111.0041,7900.0
2018-08-13 11:25:00,122.18,122.33,122.17,122.29,5278.0,110.9769,111.1131,110.9678,111.0768,5278.0
2018-08-13 11:30:00,122.29,122.41,122.24,122.38,12994.0,111.0768,111.1858,111.0314,111.1585,12994.0
2018-08-13 11:35:00,122.32,122.32,122.27,122.27,1200.0,111.104,111.104,111.0586,111.0586,1200.0
2018-08-13 11:40:00,122.18,122.32,122.16,122.31,18921.0,110.9769,111.104,110.9587,111.095,18921.0
2018-08-13 11:45:00,122.31,122.38,122.13,122.2,25810.0,111.095,111.1585,110.9315,110.9951,25810.0
2018-08-13 11:50:00,122.21,122.25,122.07,122.17,17735.0,111.0041,111.0405,110.877,110.9678,17735.0
2018-08-13 11:55:00,122.17,122.22,122.03,122.05,12624.0,110.9678,111.0132,110.8406,110.8588,12624.0
2018-08-13 12:00:00,122.06,122.08,121.94,122.0,5490.0,110.8679,110.8861,110.7589,110.8134,5490.0
2018-08-13 12:05:00,122.01,122.11,121.99,122.1,9051.0,110.8225,110.9133,110.8043,110.9042,9051.0
2018-08-13 12:10:00,122.09,122.17,122.09,122.14,3540.0,110.8951,110.9678,110.8951,110.9406,3540.0
2018-08-13 12:15:00,122.15,122.16,122.09,122.1,800.0,110.9496,110.9587,110.8951,110.9042,800.0
2018-08-13 12:20:00,122.09,122.09,122.01,122.03,4816.0,110.8951,110.8951,110.8225,110.8406,4816.0
2018-08-13 12:25:00,121.93,121.95,121.84,121.93,4943.0,110.7498,110.768,110.6681,110.7498,4943.0
2018-08-13 12:30:00,121.93,121.99,121.89,121.94,5127.0,110.7498,110.8043,110.7135,110.7589,5127.0
2018-08-13 12:35:00,121.9,121.93,121.88,121.92,1018.0,110.7226,110.7498,110.7044,110.7407,1018.0
2018-08-13 12:40:00,121.9,121.9,121.79,121.79,600.0,110.7226,110.7226,110.6226,110.6226,600.0
2018-08-13 12:45:00,121.73,121.73,121.59,121.61,3003.0,110.5681,110.5681,110.441,110.4592,3003.0
2018-08-13 12:50:00,121.63,121.66,121.57,121.57,1997.0,110.4773,110.5046,110.4228,110.4228,1997.0
2018-08-13 12:55:00,121.62,121.73,121.62,121.66,5200.0,110.4682,110.5681,110.4682,110.5046,5200.0
2018-08-13 13:00:00,121.72,121.76,121.66,121.72,10559.0,110.5591,110.5954,110.5046,110.5591,10559.0
2018-08-13 13:05:00,121.71,121.72,121.66,121.71,1425.0,110.55,110.5591,110.5046,110.55,1425.0
2018-08-13 13:10:00,121.71,121.92,121.7,121.7,17318.0,110.55,110.7407,110.5409,110.5409,17318.0
2018-08-13 13:15:00,121.78,121.8,121.6,121.76,3417.0,110.6136,110.6317,110.4501,110.5954,3417.0
2018-08-13 13:20:00,121.81,121.81,121.75,121.77,2875.0,110.6408,110.6408,110.5863,110.6045,2875.0
2018-08-13 13:25:00,121.76,121.76,121.69,121.74,500.0,110.5954,110.5954,110.5318,110.5772,500.0
2018-08-13 13:30:00,121.74,121.82,121.74,121.79,2400.0,110.5772,110.6499,110.5772,110.6226,2400.0
2018-08-13 13:35:00,121.78,121.78,121.71,121.72,4310.0,110.6136,110.6136,110.55,110.5591,4310.0
2018-08-13 13:40:00,121.74,121.79,121.7,121.74,4100.0,110.5772,110.6226,110.5409,110.5772,4100.0
2018-08-13 13:45:00,121.76,121.76,121.68,121.68,1189.0,110.5954,110.5954,110.5227,110.5227,1189.0
2018-08-13 13:50:00,121.71,121.78,121.69,121.76,5200.0,110.55,110.6136,110.5318,110.5954,5200.0
2018-08-13 13:55:00,121.72,121.73,121.67,121.67,400.0,110.5591,110.5681,110.5136,110.5136,400.0
2018-08-13 14:00:00,121.65,121.77,121.65,121.75,1500.0,110.4955,110.6045,110.4955,110.5863,1500.0
2018-08-13 14:05:00,121.71,121.71,121.65,121.66,1600.0,110.55,110.55,110.4955,110.5046,1600.0
2018-08-13 14:10:00,121.67,121.7,121.64,121.68,2679.0,110.5136,110.5409,110.4864,110.5227,2679.0
2018-08-13 14:15:00,121.71,121.76,121.68,121.75,3379.0,110.55,110.5954,110.5227,110.5863,3379.0
2018-08-13 14:20:00,121.74,121.87,121.73,121.86,3100.0,110.5772,110.6953,110.5681,110.6862,3100.0
2018-08-13 14:25:00,121.94,121.97,121.92,121.97,2560.0,110.7589,110.7861,110.7407,110.7861,2560.0
2018-08-13 14:30:00,121.99,122.07,121.96,122.02,1900.0,110.8043,110.877,110.7771,110.8316,1900.0
2018-08-13 14:35:00,121.99,121.99,121.85,121.85,1650.0,110.8043,110.8043,110.6771,110.6771,1650.0
2018-08-13 14:40:00,121.85,121.92,121.82,121.92,1972.0,110.6771,110.7407,110.6499,110.7407,1972.0
2018-08-13 14:45:00,121.9,121.9,121.84,121.87,727.0,110.7226,110.7226,110.6681,110.6953,727.0
2018-08-13 14:50:00,121.83,121.86,121.74,121.83,4271.0,110.659,110.6862,110.5772,110.659,4271.0
2018-08-13 14:55:00,121.81,121.87,121.76,121.84,1971.0,110.6408,110.6953,110.5954,110.6681,1971.0
2018-08-13 15:00:00,121.69,121.72,121.64,121.64,1800.0,110.5318,110.5591,110.4864,110.4864,1800.0
2018-08-13 15:05:00,121.72,121.72,121.66,121.69,4774.0,110.5591,110.5591,110.5046,110.5318,4774.0
2018-08-13 15:10:00,121.68,121.7,121.65,121.65,2411.0,110.5227,110.5409,110.4955,110.4955,2411.0
2018-08-13 15:15:00,121.62,121.66,121.61,121.62,4252.0,110.4682,110.5046,110.4592,110.4682,4252.0
2018-08-13 15:20:00,121.62,121.66,121.57,121.66,18898.0,110.4682,110.5046,110.4228,110.5046,18898.0
2018-08-13 15:25:00,121.68,121.74,121.54,121.55,8197.0,110.5227,110.5772,110.3956,110.4047,8197.0
2018-08-13 15:30:00,121.56,121.56,121.52,121.53,2500.0,110.4137,110.4137,110.3774,110.3865,2500.0
2018-08-13 15:35:00,121.51,121.54,121.5,121.5,2642.0,110.3683,110.3956,110.3592,110.3592,2642.0
2018-08-13 15:40:00,121.51,121.53,121.45,121.49,7561.0,110.3683,110.3865,110.3138,110.3502,7561.0
2018-08-13 15:45:00,121.47,121.48,121.4,121.42,7201.0,110.332,110.3411,110.2684,110.2866,7201.0
2018-08-13 15:50:00,121.42,121.42,121.33,121.35,12945.0,110.2866,110.2866,110.2048,110.223,12945.0
2018-08-13 15:55:00,121.34,121.41,121.31,121.35,49129.0,110.2139,110.2775,110.1867,110.223,49129.0
2018-08-14 09:30:00,121.5,121.72,121.49,121.54,14211.0,110.3592,110.5591,110.3502,110.3956,14211.0
2018-08-14 09:35:00,121.65,121.65,121.47,121.52,2100.0,110.4955,110.4955,110.332,110.3774,2100.0
2018-08-14 09:40:00,121.48,121.48,121.13,121.13,6718.0,110.3411,110.3411,110.0232,110.0232,6718.0
2018-08-14 09:45:00,121.23,121.23,120.97,120.97,4200.0,110.114,110.114,109.8778,109.8778,4200.0
2018-08-14 09:50:00,120.97,121.01,120.91,120.94,6068.0,109.8778,109.9142,109.8233,109.8506,6068.0
2018-08-14 09:55:00,120.91,120.99,120.79,120.98,1800.0,109.8233,109.896,109.7143,109.8869,1800.0
2018-08-14 10:00:00,121.03,121.11,120.75,120.77,9385.0,109.9323,110.005,109.678,109.6962,9385.0
2018-08-14 10:05:00,120.75,121.0,120.75,120.98,6700.0,109.678,109.9051,109.678,109.8869,6700.0
2018-08-14 10:10:00,121.0,121.1,120.96,120.99,7783.0,109.9051,109.9959,109.8688,109.896,7783.0
2018-08-14 10:15:00,121.0,121.09,120.91,120.91,5635.0,109.9051,109.9868,109.8233,109.8233,5635.0
2018-08-14 10:20:00,120.97,121.22,120.97,121.18,7887.0,109.8778,110.1049,109.8778,110.0686,7887.0
2018-08-14 10:25:00,121.18,121.2,121.04,121.04,15912.0,110.0686,110.0867,109.9414,109.9414,15912.0
2018-08-14 10:30:00,121.01,121.05,120.99,121.05,7853.0,109.9142,109.9505,109.896,109.9505,7853.0
2018-08-14 10:35:00,121.06,121.22,121.06,121.14,7801.0,109.9596,110.1049,109.9596,110.0322,7801.0
2018-08-14 10:40:00,121.16,121.16,120.93,120.93,3541.0,110.0504,110.0504,109.8415,109.8415,3541.0
2018-08-14 10:45:00,120.97,121.06,120.96,120.98,6645.0,109.8778,109.9596,109.8688,109.8869,6645.0
2018-08-14 10:50:00,121.01,121.12,120.98,121.04,7381.0,109.9142,110.0141,109.8869,109.9414,7381.0
2018-08-14 10:55:00,121.05,121.05,120.94,121.02,4008.0,109.9505,109.9505,109.8506,109.9233,4008.0
2018-08-14 11:00:00,121.01,121.1,121.0,121.1,4259.0,109.9142,109.9959,109.9051,109.9959,4259.0
2018-08-14 11:05:00,121.08,121.28,121.06,121.2,7279.0,109.9777,110.1594,109.9596,110.0867,7279.0
2018-08-14 11:10:00,121.18,121.27,121.18,121.25,6523.0,110.0686,110.1503,110.0686,110.1322,6523.0
2018-08-14 11:15:00,121.25,121.25,121.06,121.06,8918.0,110.1322,110.1322,109.9596,109.9596,8918.0
2018-08-14 11:20:00,121.07,121.08,120.99,120.99,14494.0,109.9687,109.9777,109.896,109.896,14494.0
2018-08-14 11:25:00,120.99,121.13,120.95,121.13,7280.0,109.896,110.0232,109.8597,110.0232,7280.0
2018-08-14 11:30:00,121.13,121.13,120.99,121.0,5804.0,110.0232,110.0232,109.896,109.9051,5804.0
2018-08-14 11:35:00,120.98,121.05,120.98,121.0,5743.0,109.8869,109.9505,109.8869,109.9051,5743.0
2018-08-14 11:40:00,121.02,121.03,120.97,121.01,13826.0,109.9233,109.9323,109.8778,109.9142,13826.0
2018-08-14 11:45:00,121.01,121.11,120.9,121.11,8211.0,109.9142,110.005,109.8143,110.005,8211.0
2018-08-14 11:50:00,121.22,121.23,121.18,121.2,2423.0,110.1049,110.114,110.0686,110.0867,2423.0
2018-08-14 11:55:00,121.18,121.18,121.06,121.13,3551.0,110.0686,110.0686,109.9596,110.0232,3551.0
2018-08-14 12:00:00,121.1,121.21,121.1,121.17,3310.0,109.9959,110.0958,109.9959,110.0595,3310.0
2018-08-14 12:05:00,121.21,121.29,121.17,121.26,5586.0,110.0958,110.1685,110.0595,110.1412,5586.0
2018-08-14 12:10:00,121.26,121.27,121.24,121.24,1200.0,110.1412,110.1503,110.1231,110.1231,1200.0
2018-08-14 12:15:00,121.28,121.4,121.28,121.34,7000.0,110.1594,110.2684,110.1594,110.2139,7000.0
2018-08-14 12:20:00,121.33,121.33,121.26,121.27,6616.0,110.2048,110.2048,110.1412,110.1503,6616.0
2018-08-14 12:25:00,121.28,121.34,121.26,121.32,3400.0,110.1594,110.2139,110.1412,110.1957,3400.0
2018-08-14 12:30:00,121.34,121.34,121.31,121.31,2286.0,110.2139,110.2139,110.1867,110.1867,2286.0
2018-08-14 12:35:00,121.34,121.36,121.31,121.34,3800.0,110.2139,110.2321,110.1867,110.2139,3800.0
2018-08-14 12:40:00,121.36,121.38,121.32,121.36,13020.0,110.2321,110.2502,110.1957,110.2321,13020.0
2018-08-14 12:45:00,121.36,121.47,121.36,121.39,7495.0,110.2321,110.332,110.2321,110.2593,7495.0
2018-08-14 12:50:00,121.37,121.37,121.21,121.21,6034.0,110.2412,110.2412,110.0958,110.0958,6034.0
2018-08-14 12:55:00,121.19,121.23,121.12,121.12,7541.0,110.0777,110.114,110.0141,110.0141,7541.0
2018-08-14 13:00:00,121.13,121.17,121.07,121.07,11677.0,110.0232,110.0595,109.9687,109.9687,11677.0
2018-08-14 13:05:00,121.07,121.07,120.95,120.99,9414.0,109.9687,109.9687,109.8597,109.896,9414.0
2018-08-14 13:10:00,121.0,121.02,120.95,120.99,5784.0,109.9051,109.9233,109.8597,109.896,5784.0
2018-08-14 13:15:00,120.96,120.97,120.96,120.96,2709.0,109.8688,109.8778,109.8688,109.8688,2709.0
2018-08-14 13:20:00,120.96,120.96,120.78,120.85,10852.0,109.8688,109.8688,109.7053,109.7688,10852.0
2018-08-14 13:25:00,120.83,120.84,120.75,120.75,5750.0,109.7507,109.7598,109.678,109.678,5750.0
2018-08-14 13:30:00,120.75,120.75,120.65,120.65,4267.0,109.678,109.678,109.5872,109.5872,4267.0
2018-08-14 13:35:00,120.63,120.75,120.63,120.71,4805.0,109.569,109.678,109.569,109.6417,4805.0
2018-08-14 13:40:00,120.73,120.76,120.7,120.7,8018.0,109.6598,109.6871,109.6326,109.6326,8018.0
2018-08-14 13:45:00,120.7,120.84,120.7,120.77,20979.0,109.6326,109.7598,109.6326,109.6962,20979.0
2018-08-14 13:50:00,120.76,120.8,120.69,120.76,6060.0,109.6871,109.7234,109.6235,109.6871,6060.0
2018-08-14 13:55:00,120.75,120.76,120.7,120.7,3044.0,109.678,109.6871,109.6326,109.6326,3044.0
2018-08-14 14:00:00,120.74,120.82,120.72,120.82,2000.0,109.6689,109.7416,109.6508,109.7416,2000.0
2018-08-14 14:05:00,120.79,120.87,120.74,120.87,7551.0,109.7143,109.787,109.6689,109.787,7551.0
2018-08-14 14:10:00,120.87,120.96,120.86,120.96,4810.0,109.787,109.8688,109.7779,109.8688,4810.0
2018-08-14 14:15:00,120.99,121.06,120.99,121.05,5160.0,109.896,109.9596,109.896,109.9505,5160.0
2018-08-14 14:20:00,121.03,121.05,120.96,121.01,3429.0,109.9323,109.9505,109.8688,109.9142,3429.0
2018-08-14 14:25:00,120.98,121.0,120.95,120.98,3058.0,109.8869,109.9051,109.8597,109.8869,3058.0
2018-08-14 14:30:00,120.96,120.99,120.93,120.97,2000.0,109.8688,109.896,109.8415,109.8778,2000.0
2018-08-14 14:35:00,121.0,121.05,121.0,121.05,1969.0,109.9051,109.9505,109.9051,109.9505,1969.0
2018-08-14 14:40:00,121.04,121.04,120.98,120.98,2791.0,109.9414,109.9414,109.8869,109.8869,2791.0
2018-08-14 14:45:00,121.02,121.05,121.02,121.04,3127.0,109.9233,109.9505,109.9233,109.9414,3127.0
2018-08-14 14:50:00,121.06,121.12,121.06,121.07,5966.0,109.9596,110.0141,109.9596,109.9687,5966.0
2018-08-14 14:55:00,121.07,121.07,121.0,121.0,2784.0,109.9687,109.9687,109.9051,109.9051,2784.0
2018-08-14 15:00:00,121.03,121.03,120.93,120.97,1300.0,109.9323,109.9323,109.8415,109.8778,1300.0
2018-08-14 15:05:00,120.97,121.01,120.95,120.99,5581.0,109.8778,109.9142,109.8597,109.896,5581.0
2018-08-14 15:10:00,120.99,121.03,120.99,121.01,2730.0,109.896,109.9323,109.896,109.9142,2730.0
2018-08-14 15:15:00,121.02,121.09,121.01,121.08,7269.0,109.9233,109.9868,109.9142,109.9777,7269.0
2018-08-14 15:20:00,121.09,121.11,120.99,120.99,11303.0,109.9868,110.005,109.896,109.896,11303.0
2018-08-14 15:25:00,120.98,120.98,120.87,120.91,9002.0,109.8869,109.8869,109.787,109.8233,9002.0
2018-08-14 15:30:00,120.9,120.94,120.75,120.92,3700.0,109.8143,109.8506,109.678,109.8324,3700.0
2018-08-14 15:35:00,120.94,120.96,120.87,120.95,5492.0,109.8506,109.8688,109.787,109.8597,5492.0
2018-08-14 15:40:00,120.96,120.96,120.89,120.9,6000.0,109.8688,109.8688,109.8052,109.8143,6000.0
2018-08-14 15:45:00,120.92,121.03,120.92,120.96,22104.0,109.8324,109.9323,109.8324,109.8688,22104.0
2018-08-14 15:50:00,120.97,121.04,120.96,121.0,36910.0,109.8778,109.9414,109.8688,109.9051,36910.0
2018-08-14 15:55:00,121.0,121.02,120.99,121.0,76957.0,109.9051,109.9233,109.896,109.9051,76957.0
2018-08-15 09:30:00,120.55,121.1,120.55,120.9,13085.0,109.4963,109.9959,109.4963,109.8143,13085.0
2018-08-15 09:35:00,120.89,121.01,120.61,120.72,5750.0,109.8052,109.9142,109.5508,109.6508,5750.0
2018-08-15 09:40:00,120.8,121.07,120.73,120.86,10110.0,109.7234,109.9687,109.6598,109.7779,10110.0
2018-08-15 09:45:00,120.83,120.85,120.49,120.7,9600.0,109.7507,109.7688,109.4418,109.6326,9600.0
2018-08-15 09:50:00,120.67,120.73,120.45,120.66,6272.0,109.6053,109.6598,109.4055,109.5963,6272.0
2018-08-15 09:55:00,120.57,120.6,120.38,120.43,5440.0,109.5145,109.5418,109.3419,109.3873,5440.0
2018-08-15 10:00:00,120.34,120.34,120.0,120.0,8101.0,109.3056,109.3056,108.9968,108.9968,8101.0
2018-08-15 10:05:00,119.91,120.1,119.87,120.0,3697.0,108.915,109.0876,108.8787,108.9968,3697.0
2018-08-15 10:10:00,119.94,120.11,119.69,120.11,4107.0,108.9423,109.0967,108.7152,109.0967,4107.0
2018-08-15 10:15:00,120.07,120.08,119.81,119.91,3835.0,109.0604,109.0694,108.8242,108.915,3835.0
2018-08-15 10:20:00,119.86,119.97,119.76,119.92,2100.0,108.8696,108.9695,108.7788,108.9241,2100.0
2018-08-15 10:25:00,119.91,119.99,119.73,119.73,6600.0,108.915,108.9877,108.7515,108.7515,6600.0
2018-08-15 10:30:00,119.72,119.89,119.61,119.74,4270.0,108.7425,108.8969,108.6425,108.7606,4270.0
2018-08-15 10:35:00,119.77,120.11,119.77,120.1,3003.0,108.7879,109.0967,108.7879,109.0876,3003.0
2018-08-15 10:40:00,120.19,120.24,120.06,120.15,6700.0,109.1694,109.2148,109.0513,109.133,6700.0
2018-08-15 10:45:00,120.12,120.27,120.12,120.27,2500.0,109.1058,109.242,109.1058,109.242,2500.0
2018-08-15 10:50:00,120.23,120.23,120.04,120.17,3615.0,109.2057,109.2057,109.0331,109.1512,3615.0
2018-08-15 10:55:00,120.09,120.17,119.86,119.86,14900.0,109.0785,109.1512,108.8696,108.8696,14900.0
2018-08-15 11:00:00,119.87,120.02,119.84,119.99,7768.0,108.8787,109.0149,108.8514,108.9877,7768.0
2018-08-15 11:05:00,120.06,120.06,119.77,119.98,6000.0,109.0513,109.0513,108.7879,108.9786,6000.0
2018-08-15 11:10:00,119.97,120.04,119.85,119.94,5700.0,108.9695,109.0331,108.8605,108.9423,5700.0
2018-08-15 11:15:00,119.97,119.98,119.82,119.82,5800.0,108.9695,108.9786,108.8333,108.8333,5800.0
2018-08-15 11:20:00,119.86,119.96,119.75,119.95,6300.0,108.8696,108.9604,108.7697,108.9514,6300.0
2018-08-15 11:25:00,119.97,120.13,119.97,119.99,8300.0,108.9695,109.1149,108.9695,108.9877,8300.0
2018-08-15 11:30:00,120.01,120.01,119.91,119.91,2300.0,109.0059,109.0059,108.915,108.915,2300.0
2018-08-15 11:35:00,119.96,120.05,119.84,119.84,3120.0,108.9604,109.0422,108.8514,108.8514,3120.0
2018-08-15 11:40:00,119.73,119.73,119.65,119.66,900.0,108.7515,108.7515,108.6789,108.688,900.0
2018-08-15 11:45:00,119.64,119.65,119.46,119.58,9500.0,108.6698,108.6789,108.5063,108.6153,9500.0
2018-08-15 11:50:00,119.57,119.57,119.44,119.52,10400.0,108.6062,108.6062,108.4881,108.5608,10400.0
2018-08-15 11:55:00,119.55,119.55,119.44,119.5,4600.0,108.588,108.588,108.4881,108.5426,4600.0
2018-08-15 12:00:00,119.5,119.51,119.29,119.37,4799.0,108.5426,108.5517,108.3519,108.4245,4799.0
2018-08-15 12:05:00,119.37,119.54,119.33,119.54,2300.0,108.4245,108.579,108.3882,108.579,2300.0
2018-08-15 12:10:00,119.65,119.69,119.6,119.69,1600.0,108.6789,108.7152,108.6335,108.7152,1600.0
2018-08-15 12:15:00,119.64,119.78,119.63,119.78,1300.0,108.6698,108.797,108.6607,108.797,1300.0
2018-08-15 12:20:00,119.71,119.77,119.65,119.72,1741.0,108.7334,108.7879,108.6789,108.7425,1741.0
2018-08-15 12:25:00,119.71,119.81,119.65,119.77,2714.0,108.7334,108.8242,108.6789,108.7879,2714.0
2018-08-15 12:30:00,119.8,119.92,119.76,119.85,1900.0,108.8151,108.9241,108.7788,108.8605,1900.0
2018-08-15 12:35:00,119.84,119.86,119.82,119.86,1654.0,108.8514,108.8696,108.8333,108.8696,1654.0
2018-08-15 12:40:00,119.86,119.92,119.8,119.82,4840.0,108.8696,108.9241,108.8151,108.8333,4840.0
2018-08-15 12:45:00,119.81,119.81,119.63,119.66,3386.0,108.8242,108.8242,108.6607,108.688,3386.0
2018-08-15 12:50:00,119.68,119.84,119.68,119.81,9923.0,108.7061,108.8514,108.7061,108.8242,9923.0
2018-08-15 12:55:00,119.8,119.91,119.76,119.9,2200.0,108.8151,108.915,108.7788,108.9059,2200.0
2018-08-15 13:00:00,119.95,119.99,119.84,119.98,9667.0,108.9514,108.9877,108.8514,108.9786,9667.0
2018-08-15 13:05:00,120.05,120.15,120.05,120.15,1712.0,109.0422,109.133,109.0422,109.133,1712.0
2018-08-15 13:10:00,120.16,120.16,120.1,120.1,2700.0,109.1421,109.1421,109.0876,109.0876,2700.0
2018-08-15 13:15:00,120.09,120.09,120.01,120.05,2400.0,109.0785,109.0785,109.0059,109.0422,2400.0
2018-08-15 13:20:00,120.02,120.03,119.88,119.9,2151.0,109.0149,109.024,108.8878,108.9059,2151.0
2018-08-15 13:25:00,119.92,119.96,119.9,119.9,420.0,108.9241,108.9604,108.9059,108.9059,420.0
2018-08-15 13:30:00,119.96,119.98,119.86,119.91,2800.0,108.9604,108.9786,108.8696,108.915,2800.0
2018-08-15 13:35:00,119.86,119.9,119.82,119.84,1257.0,108.8696,108.9059,108.8333,108.8514,1257.0
2018-08-15 13:40:00,119.86,119.91,119.81,119.91,2050.0,108.8696,108.915,108.8242,108.915,2050.0
2018-08-15 13:45:00,119.94,119.94,119.87,119.87,647.0,108.9423,108.9423,108.8787,108.8787,647.0
2018-08-15 13:50:00,119.88,119.93,119.8,119.93,1368.0,108.8878,108.9332,108.8151,108.9332,1368.0
2018-08-15 13:55:00,119.9,120.01,119.9,119.94,2355.0,108.9059,109.0059,108.9059,108.9423,2355.0
2018-08-15 14:00:00,119.94,119.97,119.84,119.92,2121.0,108.9423,108.9695,108.8514,108.9241,2121.0
2018-08-15 14:05:00,119.9,119.92,119.67,119.67,5506.0,108.9059,108.9241,108.697,108.697,5506.0
2018-08-15 14:10:00,119.67,119.67,119.6,119.6,1300.0,108.697,108.697,108.6335,108.6335,1300.0
2018-08-15 14:15:00,119.6,119.6,119.54,119.55,931.0,108.6335,108.6335,108.579,108.588,931.0
2018-08-15 14:20:00,119.55,119.65,119.55,119.65,2613.0,108.588,108.6789,108.588,108.6789,2613.0
2018-08-15 14:25:00,119.62,119.66,119.55,119.56,3579.0,108.6516,108.688,108.588,108.5971,3579.0
2018-08-15 14:30:00,119.53,119.56,119.51,119.52,1108.0,108.5699,108.5971,108.5517,108.5608,1108.0
2018-08-15 14:35:00,119.52,119.72,119.52,119.67,2395.0,108.5608,108.7425,108.5608,108.697,2395.0
2018-08-15 14:40:00,119.67,119.74,119.65,119.71,1700.0,108.697,108.7606,108.6789,108.7334,1700.0
2018-08-15 14:45:00,119.76,119.76,119.67,119.75,3201.0,108.7788,108.7788,108.697,108.7697,3201.0
2018-08-15 14:50:00,119.75,119.94,119.74,119.94,3913.0,108.7697,108.9423,108.7606,108.9423,3913.0
2018-08-15 14:55:00,119.94,120.01,119.9,120.01,4186.0,108.9423,109.0059,108.9059,109.0059,4186.0
2018-08-15 15:00:00,120.09,120.23,120.08,120.09,2660.0,109.0785,109.2057,109.0694,109.0785,2660.0
2018-08-15 15:05:00,120.07,120.13,120.07,120.1,2000.0,109.0604,109.1149,109.0604,109.0876,2000.0
2018-08-15 15:10:00,120.03,120.05,119.98,120.02,2734.0,109.024,109.0422,108.9786,109.0149,2734.0
2018-08-15 15:15:00,120.0,120.03,119.97,120.01,6482.0,108.9968,109.024,108.9695,109.0059,6482.0
2018-08-15 15:20:00,120.0,120.08,120.0,120.03,2900.0,108.9968,109.0694,108.9968,109.024,2900.0
2018-08-15 15:25:00,120.06,120.21,120.06,120.13,3078.0,109.0513,109.1875,109.0513,109.1149,3078.0
2018-08-15 15:30:00,120.17,120.42,120.12,120.36,4319.0,109.1512,109.3783,109.1058,109.3238,4319.0
2018-08-15 15:35:00,120.37,120.44,120.37,120.4,2770.0,109.3329,109.3964,109.3329,109.3601,2770.0
2018-08-15 15:40:00,120.37,120.38,120.29,120.38,6457.0,109.3329,109.3419,109.2602,109.3419,6457.0
2018-08-15 15:45:00,120.39,120.43,120.34,120.41,6965.0,109.351,109.3873,109.3056,109.3692,6965.0
2018-08-15 15:50:00,120.4,120.4,120.28,120.33,5400.0,109.3601,109.3601,109.2511,109.2965,5400.0
2018-08-15 15:55:00,120.33,120.44,120.27,120.29,55212.0,109.2965,109.3964,109.242,109.2602,55212.0
2018-08-16 09:30:00,120.84,121.48,120.84,121.45,6925.0,109.7598,110.3411,109.7598,110.3138,6925.0
2018-08-16 09:35:00,121.63,121.65,121.35,121.4,2903.0,110.4773,110.4955,110.223,110.2684,2903.0
2018-08-16 09:40:00,121.32,121.6,121.26,121.35,4900.0,110.1957,110.4501,110.1412,110.223,4900.0
2018-08-16 09:45:00,121.36,121.41,121.06,121.07,3865.0,110.2321,110.2775,109.9596,109.9687,3865.0
2018-08-16 09:50:00,121.1,121.17,121.01,121.08,1716.0,109.9959,110.0595,109.9142,109.9777,1716.0
2018-08-16 09:55:00,121.1,121.1,121.0,121.08,1300.0,109.9959,109.9959,109.9051,109.9777,1300.0
2018-08-16 10:00:00,121.09,121.41,121.09,121.24,7984.0,109.9868,110.2775,109.9868,110.1231,7984.0
2018-08-16 10:05:00,121.24,121.5,121.24,121.5,1609.0,110.1231,110.3592,110.1231,110.3592,1609.0
2018-08-16 10:10:00,121.46,121.5,121.45,121.49,600.0,110.3229,110.3592,110.3138,110.3502,600.0
2018-08-16 10:15:00,121.5,121.5,121.41,121.46,2500.0,110.3592,110.3592,110.2775,110.3229,2500.0
2018-08-16 10:20:00,121.44,121.44,121.22,121.22,2516.0,110.3047,110.3047,110.1049,110.1049,2516.0
2018-08-16 10:25:00,121.21,121.44,121.2,121.44,3525.0,110.0958,110.3047,110.0867,110.3047,3525.0
2018-08-16 10:30:00,121.45,121.5,121.43,121.44,4399.0,110.3138,110.3592,110.2957,110.3047,4399.0
2018-08-16 10:35:00,121.47,121.54,121.43,121.45,2744.0,110.332,110.3956,110.2957,110.3138,2744.0
2018-08-16 10:40:00,121.45,121.6,121.34,121.34,11709.0,110.3138,110.4501,110.2139,110.2139,11709.0
2018-08-16 10:45:00,121.36,121.4,121.35,121.36,1500.0,110.2321,110.2684,110.223,110.2321,1500.0
2018-08-16 10:50:00,121.39,121.4,121.14,121.14,5708.0,110.2593,110.2684,110.0322,110.0322,5708.0
2018-08-16 10:55:00,121.09,121.23,121.08,121.19,1400.0,109.9868,110.114,109.9777,110.0777,1400.0
2018-08-16 11:00:00,121.22,121.41,121.22,121.41,1800.0,110.1049,110.2775,110.1049,110.2775,1800.0
2018-08-16 11:05:00,121.37,121.44,121.37,121.41,1600.0,110.2412,110.3047,110.2412,110.2775,1600.0
2018-08-16 11:10:00,121.38,121.43,121.26,121.43,3840.0,110.2502,110.2957,110.1412,110.2957,3840.0
2018-08-16 11:15:00,121.48,121.51,121.44,121.44,4152.0,110.3411,110.3683,110.3047,110.3047,4152.0
2018-08-16 11:20:00,121.47,121.49,121.43,121.44,1625.0,110.332,110.3502,110.2957,110.3047,1625.0
2018-08-16 11:25:00,121.47,121.47,121.36,121.41,3982.0,110.332,110.332,110.2321,110.2775,3982.0
2018-08-16 11:30:00,121.44,121.51,121.42,121.48,7544.0,110.3047,110.3683,110.2866,110.3411,7544.0
2018-08-16 11:35:00,121.5,121.58,121.48,121.56,5654.0,110.3592,110.4319,110.3411,110.4137,5654.0
2018-08-16 11:40:00,121.58,121.64,121.54,121.63,3487.0,110.4319,110.4864,110.3956,110.4773,3487.0
2018-08-16 11:45:00,121.66,121.75,121.52,121.54,8607.0,110.5046,110.5863,110.3774,110.3956,8607.0
2018-08-16 11:50:00,121.48,121.48,121.19,121.26,3336.0,110.3411,110.3411,110.0777,110.1412,3336.0
2018-08-16 11:55:00,121.3,121.45,121.3,121.45,2471.0,110.1776,110.3138,110.1776,110.3138,2471.0
2018-08-16 12:00:00,121.55,121.55,121.48,121.53,3097.0,110.4047,110.4047,110.3411,110.3865,3097.0
2018-08-16 12:05:00,121.5,121.52,121.4,121.4,2593.0,110.3592,110.3774,110.2684,110.2684,2593.0
2018-08-16 12:10:00,121.45,121.57,121.43,121.56,1509.0,110.3138,110.4228,110.2957,110.4137,1509.0
2018-08-16 12:15:00,121.58,121.65,121.52,121.58,4802.0,110.4319,110.4955,110.3774,110.4319,4802.0
2018-08-16 12:20:00,121.58,121.58,121.55,121.55,1889.0,110.4319,110.4319,110.4047,110.4047,1889.0
2018-08-16 12:25:00,121.48,121.49,121.41,121.47,4863.0,110.3411,110.3502,110.2775,110.332,4863.0
2018-08-16 12:30:00,121.48,121.53,121.44,121.46,15914.0,110.3411,110.3865,110.3047,110.3229,15914.0
2018-08-16 12:35:00,121.47,121.58,121.46,121.58,3337.0,110.332,110.4319,110.3229,110.4319,3337.0
2018-08-16 12:40:00,121.58,121.58,121.44,121.44,13293.0,110.4319,110.4319,110.3047,110.3047,13293.0
2018-08-16 12:45:00,121.43,121.55,121.4,121.47,5173.0,110.2957,110.4047,110.2684,110.332,5173.0
2018-08-16 12:50:00,121.51,121.58,121.51,121.58,600.0,110.3683,110.4319,110.3683,110.4319,600.0
2018-08-16 12:55:00,121.58,121.72,121.58,121.72,3201.0,110.4319,110.5591,110.4319,110.5591,3201.0
2018-08-16 13:00:00,121.67,121.72,121.64,121.65,2563.0,110.5136,110.5591,110.4864,110.4955,2563.0
2018-08-16 13:05:00,121.71,121.71,121.64,121.64,1296.0,110.55,110.55,110.4864,110.4864,1296.0
2018-08-16 13:10:00,121.65,121.7,121.63,121.66,3425.0,110.4955,110.5409,110.4773,110.5046,3425.0
2018-08-16 13:15:00,121.63,121.65,121.63,121.63,422.0,110.4773,110.4955,110.4773,110.4773,422.0
2018-08-16 13:20:00,121.67,121.75,121.63,121.73,5076.0,110.5136,110.5863,110.4773,110.5681,5076.0
2018-08-16 13:25:00,121.76,121.77,121.72,121.72,4219.0,110.5954,110.6045,110.5591,110.5591,4219.0
2018-08-16 13:30:00,121.71,121.71,121.58,121.64,2835.0,110.55,110.55,110.4319,110.4864,2835.0
2018-08-16 13:35:00,121.66,121.76,121.64,121.72,2100.0,110.5046,110.5954,110.4864,110.5591,2100.0
2018-08-16 13:40:00,121.72,121.72,121.62,121.62,1971.0,110.5591,110.5591,110.4682,110.4682,1971.0
2018-08-16 13:45:00,121.58,121.58,121.48,121.48,900.0,110.4319,110.4319,110.3411,110.3411,900.0
2018-08-16 13:50:00,121.43,121.52,121.43,121.46,3863.0,110.2957,110.3774,110.2957,110.3229,3863.0
2018-08-16 13:55:00,121.47,121.59,121.47,121.5,1700.0,110.332,110.441,110.332,110.3592,1700.0
2018-08-16 14:00:00,121.5,121.61,121.44,121.61,1733.0,110.3592,110.4592,110.3047,110.4592,1733.0
2018-08-16 14:05:00,121.63,121.63,121.57,121.61,2261.0,110.4773,110.4773,110.4228,110.4592,2261.0
2018-08-16 14:10:00,121.61,121.61,121.54,121.54,1540.0,110.4592,110.4592,110.3956,110.3956,1540.0
2018-08-16 14:15:00,121.54,121.62,121.53,121.62,2335.0,110.3956,110.4682,110.3865,110.4682,2335.0
2018-08-16 14:20:00,121.6,121.6,121.56,121.56,1244.0,110.4501,110.4501,110.4137,110.4137,1244.0
2018-08-16 14:25:00,121.57,121.57,121.39,121.39,2786.0,110.4228,110.4228,110.2593,110.2593,2786.0
2018-08-16 14:30:00,121.38,121.38,121.16,121.23,6037.0,110.2502,110.2502,110.0504,110.114,6037.0
2018-08-16 14:35:00,121.3,121.32,121.2,121.27,4423.0,110.1776,110.1957,110.0867,110.1503,4423.0
2018-08-16 14:40:00,121.23,121.32,121.21,121.31,3102.0,110.114,110.1957,110.0958,110.1867,3102.0
2018-08-16 14:45:00,121.31,121.32,121.26,121.3,4010.0,110.1867,110.1957,110.1412,110.1776,4010.0
2018-08-16 14:50:00,121.3,121.33,121.26,121.33,2093.0,110.1776,110.2048,110.1412,110.2048,2093.0
2018-08-16 14:55:00,121.36,121.39,121.31,121.35,3406.0,110.2321,110.2593,110.1867,110.223,3406.0
2018-08-16 15:00:00,121.38,121.41,121.31,121.33,4750.0,110.2502,110.2775,110.1867,110.2048,4750.0
2018-08-16 15:05:00,121.38,121.42,121.35,121.4,3637.0,110.2502,110.2866,110.223,110.2684,3637.0
2018-08-16 15:10:00,121.38,121.46,121.37,121.45,3415.0,110.2502,110.3229,110.2412,110.3138,3415.0
2018-08-16 15:15:00,121.41,121.44,121.35,121.35,5457.0,110.2775,110.3047,110.223,110.223,5457.0
2018-08-16 15:20:00,121.35,121.44,121.28,121.4,4549.0,110.223,110.3047,110.1594,110.2684,4549.0
2018-08-16 15:25:00,121.42,121.44,121.4,121.4,2594.0,110.2866,110.3047,110.2684,110.2684,2594.0
2018-08-16 15:30:00,121.4,121.42,121.35,121.42,8785.0,110.2684,110.2866,110.223,110.2866,8785.0
2018-08-16 15:35:00,121.41,121.41,121.33,121.34,11480.0,110.2775,110.2775,110.2048,110.2139,11480.0
2018-08-16 15:40:00,121.33,121.41,121.29,121.41,9862.0,110.2048,110.2775,110.1685,110.2775,9862.0
2018-08-16 15:45:00,121.39,121.39,121.28,121.31,14227.0,110.2593,110.2593,110.1594,110.1867,14227.0
2018-08-16 15:50:00,121.3,121.31,121.2,121.27,23198.0,110.1776,110.1867,110.0867,110.1503,23198.0
2018-08-16 15:55:00,121.27,121.38,121.2,121.31,69921.0,110.1503,110.2502,110.0867,110.1867,69921.0
2018-08-17 09:30:00,121.32,121.32,121.0,121.1,18192.0,110.1957,110.1957,109.9051,109.9959,18192.0
2018-08-17 09:35:00,121.11,121.51,121.1,121.48,2866.0,110.005,110.3683,109.9959,110.3411,2866.0
2018-08-17 09:40:00,121.47,121.77,121.38,121.7,3500.0,110.332,110.6045,110.2502,110.5409,3500.0
2018-08-17 09:45:00,121.53,121.78,121.53,121.76,2279.0,110.3865,110.6136,110.3865,110.5954,2279.0
2018-08-17 09:50:00,121.8,121.85,121.6,121.7,5940.0,110.6317,110.6771,110.4501,110.5409,5940.0
2018-08-17 09:55:00,121.77,122.03,121.77,122.03,2029.0,110.6045,110.8406,110.6045,110.8406,2029.0
2018-08-17 10:00:00,121.93,121.96,121.73,121.73,3210.0,110.7498,110.7771,110.5681,110.5681,3210.0
2018-08-17 10:05:00,121.75,121.91,121.74,121.83,4884.0,110.5863,110.7316,110.5772,110.659,4884.0
2018-08-17 10:10:00,121.81,122.0,121.77,121.97,2100.0,110.6408,110.8134,110.6045,110.7861,2100.0
2018-08-17 10:15:00,122.0,122.15,121.98,122.15,3893.0,110.8134,110.9496,110.7952,110.9496,3893.0
2018-08-17 10:20:00,122.2,122.29,122.2,122.29,1100.0,110.9951,111.0768,110.9951,111.0768,1100.0
2018-08-17 10:25:00,122.21,122.4,122.21,122.4,4128.0,111.0041,111.1767,111.0041,111.1767,4128.0
2018-08-17 10:30:00,122.41,122.5,122.37,122.48,5200.0,111.1858,111.2675,111.1495,111.2494,5200.0
2018-08-17 10:35:00,122.48,122.51,122.0,122.44,14294.0,111.2494,111.2766,110.8134,111.213,14294.0
2018-08-17 10:40:00,122.45,122.51,122.45,122.51,4700.0,111.2221,111.2766,111.2221,111.2766,4700.0
2018-08-17 10:45:00,122.48,122.72,122.48,122.62,6364.0,111.2494,111.4674,111.2494,111.3765,6364.0
2018-08-17 10:50:00,122.68,122.77,122.68,122.7,7922.0,111.431,111.5128,111.431,111.4492,7922.0
2018-08-17 10:55:00,122.67,122.68,122.66,122.66,1400.0,111.422,111.431,111.4129,111.4129,1400.0
2018-08-17 11:00:00,122.66,122.78,122.63,122.74,7300.0,111.4129,111.5219,111.3856,111.4855,7300.0
2018-08-17 11:05:00,122.77,122.87,122.75,122.82,4107.0,111.5128,111.6036,111.4946,111.5582,4107.0
2018-08-17 11:10:00,122.8,122.85,122.79,122.84,3107.0,111.54,111.5855,111.531,111.5764,3107.0
2018-08-17 11:15:00,122.85,122.97,122.83,122.97,4231.0,111.5855,111.6944,111.5673,111.6944,4231.0
2018-08-17 11:20:00,122.98,123.15,122.95,123.13,7482.0,111.7035,111.8579,111.6763,111.8398,7482.0
2018-08-17 11:25:00,123.11,123.11,122.99,123.02,2965.0,111.8216,111.8216,111.7126,111.7399,2965.0
2018-08-17 11:30:00,123.02,123.12,123.02,123.1,900.0,111.7399,111.8307,111.7399,111.8125,900.0
2018-08-17 11:35:00,123.11,123.21,123.08,123.12,9044.0,111.8216,111.9124,111.7944,111.8307,9044.0
2018-08-17 11:40:00,123.17,123.25,123.16,123.24,1742.0,111.8761,111.9488,111.867,111.9397,1742.0
2018-08-17 11:45:00,123.27,123.42,123.26,123.36,9299.0,111.9669,112.1032,111.9579,112.0487,9299.0
2018-08-17 11:50:00,123.36,123.38,123.32,123.36,2523.0,112.0487,112.0669,112.0124,112.0487,2523.0
2018-08-17 11:55:00,123.37,123.6,123.36,123.6,12589.0,112.0578,112.2667,112.0487,112.2667,12589.0
2018-08-17 12:00:00,123.57,123.68,123.57,123.57,12516.0,112.2394,112.3393,112.2394,112.2394,12516.0
2018-08-17 12:05:00,123.53,123.53,123.35,123.37,4903.0,112.2031,112.2031,112.0396,112.0578,4903.0
2018-08-17 12:10:00,123.35,123.36,123.14,123.24,5168.0,112.0396,112.0487,111.8489,111.9397,5168.0
2018-08-17 12:15:00,123.27,123.4,123.27,123.36,792.0,111.9669,112.085,111.9669,112.0487,792.0
2018-08-17 12:20:00,123.39,123.39,123.32,123.32,2076.0,112.0759,112.0759,112.0124,112.0124,2076.0
2018-08-17 12:25:00,123.34,123.53,123.34,123.52,5476.0,112.0305,112.2031,112.0305,112.194,5476.0
2018-08-17 12:30:00,123.51,123.54,123.49,123.52,5263.0,112.1849,112.2122,112.1668,112.194,5263.0
2018-08-17 12:35:00,123.5,123.51,123.43,123.43,2100.0,112.1759,112.1849,112.1123,112.1123,2100.0
2018-08-17 12:40:00,123.43,123.46,123.41,123.42,2205.0,112.1123,112.1395,112.0941,112.1032,2205.0
2018-08-17 12:45:00,123.4,123.4,123.28,123.31,1700.0,112.085,112.085,111.976,112.0033,1700.0
2018-08-17 12:50:00,123.34,123.4,123.34,123.4,1681.0,112.0305,112.085,112.0305,112.085,1681.0
2018-08-17 12:55:00,123.39,123.53,123.37,123.37,5891.0,112.0759,112.2031,112.0578,112.0578,5891.0
2018-08-17 13:00:00,123.35,123.35,123.3,123.32,1014.0,112.0396,112.0396,111.9942,112.0124,1014.0
2018-08-17 13:05:00,123.34,123.37,123.32,123.34,2710.0,112.0305,112.0578,112.0124,112.0305,2710.0
2018-08-17 13:10:00,123.33,123.34,123.22,123.23,4697.0,112.0214,112.0305,111.9215,111.9306,4697.0
2018-08-17 13:15:00,123.22,123.26,123.17,123.22,3362.0,111.9215,111.9579,111.8761,111.9215,3362.0
2018-08-17 13:20:00,123.25,123.31,123.25,123.27,2054.0,111.9488,112.0033,111.9488,111.9669,2054.0
2018-08-17 13:25:00,123.26,123.33,123.26,123.33,4359.0,111.9579,112.0214,111.9579,112.0214,4359.0
2018-08-17 13:30:00,123.33,123.38,123.32,123.35,2554.0,112.0214,112.0669,112.0124,112.0396,2554.0
2018-08-17 13:35:00,123.36,123.37,123.33,123.35,2900.0,112.0487,112.0578,112.0214,112.0396,2900.0
2018-08-17 13:40:00,123.37,123.37,123.32,123.32,2644.0,112.0578,112.0578,112.0124,112.0124,2644.0
2018-08-17 13:45:00,123.31,123.32,123.28,123.32,1403.0,112.0033,112.0124,111.976,112.0124,1403.0
2018-08-17 13:50:00,123.31,123.31,123.28,123.31,808.0,112.0033,112.0033,111.976,112.0033,808.0
2018-08-17 13:55:00,123.33,123.45,123.33,123.39,7272.0,112.0214,112.1304,112.0214,112.0759,7272.0
2018-08-17 14:00:00,123.38,123.54,123.33,123.54,4706.0,112.0669,112.2122,112.0214,112.2122,4706.0
2018-08-17 14:05:00,123.53,123.61,123.47,123.55,7500.0,112.2031,112.2758,112.1486,112.2213,7500.0
2018-08-17 14:10:00,123.52,123.52,123.41,123.44,1247.0,112.194,112.194,112.0941,112.1214,1247.0
2018-08-17 14:15:00,123.46,123.48,123.41,123.43,7666.0,112.1395,112.1577,112.0941,112.1123,7666.0
2018-08-17 14:20:00,123.44,123.45,123.39,123.39,2642.0,112.1214,112.1304,112.0759,112.0759,2642.0
2018-08-17 14:25:00,123.4,123.47,123.39,123.45,3652.0,112.085,112.1486,112.0759,112.1304,3652.0
2018-08-17 14:30:00,123.41,123.41,123.33,123.33,3254.0,112.0941,112.0941,112.0214,112.0214,3254.0
2018-08-17 14:35:00,123.3,123.32,123.2,123.23,2801.0,111.9942,112.0124,111.9034,111.9306,2801.0
2018-08-17 14:40:00,123.22,123.26,123.2,123.24,5980.0,111.9215,111.9579,111.9034,111.9397,5980.0
2018-08-17 14:45:00,123.2,123.21,123.16,123.16,4654.0,111.9034,111.9124,111.867,111.867,4654.0
2018-08-17 14:50:00,123.16,123.29,123.14,123.29,4927.0,111.867,111.9851,111.8489,111.9851,4927.0
2018-08-17 14:55:00,123.31,123.31,123.21,123.24,5247.0,112.0033,112.0033,111.9124,111.9397,5247.0
2018-08-17 15:00:00,123.23,123.24,123.2,123.21,3338.0,111.9306,111.9397,111.9034,111.9124,3338.0
2018-08-17 15:05:00,123.2,123.22,123.16,123.16,9489.0,111.9034,111.9215,111.867,111.867,9489.0
2018-08-17 15:10:00,123.15,123.19,123.14,123.19,3464.0,111.8579,111.8943,111.8489,111.8943,3464.0
2018-08-17 15:15:00,123.17,123.17,123.1,123.13,7674.0,111.8761,111.8761,111.8125,111.8398,7674.0
2018-08-17 15:20:00,123.13,123.17,123.13,123.13,7767.0,111.8398,111.8761,111.8398,111.8398,7767.0
2018-08-17 15:25:00,123.15,123.15,123.0,123.02,7082.0,111.8579,111.8579,111.7217,111.7399,7082.0
2018-08-17 15:30:00,123.0,123.04,122.95,123.04,10909.0,111.7217,111.758,111.6763,111.758,10909.0
2018-08-17 15:35:00,123.08,123.11,123.06,123.06,8751.0,111.7944,111.8216,111.7762,111.7762,8751.0
2018-08-17 15:40:00,123.07,123.09,123.06,123.07,6548.0,111.7853,111.8034,111.7762,111.7853,6548.0
2018-08-17 15:45:00,123.08,123.09,122.95,122.98,23031.0,111.7944,111.8034,111.6763,111.7035,23031.0
2018-08-17 15:50:00,122.96,123.03,122.93,122.93,21721.0,111.6854,111.7489,111.6581,111.6581,21721.0
2018-08-17 15:55:00,122.93,123.06,122.92,122.98,48761.0,111.6581,111.7762,111.649,111.7035,48761.0
2018-08-20 09:30:00,124.1,124.64,124.1,124.53,15610.0,112.7208,113.2113,112.7208,113.1114,15610.0
2018-08-20 09:35:00,124.59,124.69,124.42,124.43,10585.0,113.1659,113.2567,113.0115,113.0206,10585.0
2018-08-20 09:40:00,124.49,124.54,124.1,124.1,2303.0,113.0751,113.1205,112.7208,112.7208,2303.0
2018-08-20 09:45:00,124.21,124.45,124.16,124.38,8506.0,112.8207,113.0387,112.7753,112.9752,8506.0
2018-08-20 09:50:00,124.44,124.58,124.19,124.34,22106.0,113.0297,113.1568,112.8026,112.9388,22106.0
2018-08-20 09:55:00,124.4,124.63,124.4,124.55,7632.0,112.9933,113.2022,112.9933,113.1296,7632.0
2018-08-20 10:00:00,124.57,124.77,124.55,124.73,6902.0,113.1477,113.3294,113.1296,113.2931,6902.0
2018-08-20 10:05:00,124.78,125.01,124.64,124.87,21006.0,113.3385,113.5474,113.2113,113.4202,21006.0
2018-08-20 10:10:00,124.88,124.97,124.58,124.58,7704.0,113.4293,113.5111,113.1568,113.1568,7704.0
2018-08-20 10:15:00,124.52,124.8,124.5,124.8,5110.0,113.1023,113.3566,113.0842,113.3566,5110.0
2018-08-20 10:20:00,124.77,124.84,124.58,124.82,4975.0,113.3294,113.393,113.1568,113.3748,4975.0
2018-08-20 10:25:00,124.85,124.9,124.7,124.87,4542.0,113.4021,113.4475,113.2658,113.4202,4542.0
2018-08-20 10:30:00,124.82,124.97,124.69,124.96,6298.0,113.3748,113.5111,113.2567,113.502,6298.0
2018-08-20 10:35:00,124.97,124.98,124.74,124.75,5121.0,113.5111,113.5201,113.3022,113.3112,5121.0
2018-08-20 10:40:00,124.75,125.03,124.72,125.03,15174.0,113.3112,113.5656,113.284,113.5656,15174.0
2018-08-20 10:45:00,125.02,125.33,124.99,125.25,16978.0,113.5565,113.8381,113.5292,113.7654,16978.0
2018-08-20 10:50:00,125.25,125.39,125.17,125.23,17255.0,113.7654,113.8925,113.6927,113.7472,17255.0
2018-08-20 10:55:00,125.26,125.32,125.14,125.18,30677.0,113.7745,113.829,113.6655,113.7018,30677.0
2018-08-20 11:00:00,125.18,125.18,125.06,125.07,15143.0,113.7018,113.7018,113.5928,113.6019,15143.0
2018-08-20 11:05:00,125.05,125.11,124.92,124.92,11132.0,113.5837,113.6382,113.4656,113.4656,11132.0
2018-08-20 11:10:00,124.96,124.99,124.86,124.92,18245.0,113.502,113.5292,113.4111,113.4656,18245.0
2018-08-20 11:15:00,124.93,125.23,124.89,125.17,3569.0,113.4747,113.7472,113.4384,113.6927,3569.0
2018-08-20 11:20:00,125.16,125.16,125.03,125.05,2000.0,113.6836,113.6836,113.5656,113.5837,2000.0
2018-08-20 11:25:00,125.05,125.14,125.05,125.11,2400.0,113.5837,113.6655,113.5837,113.6382,2400.0
2018-08-20 11:30:00,125.11,125.15,125.07,125.1,1528.0,113.6382,113.6746,113.6019,113.6291,1528.0
2018-08-20 11:35:00,125.12,125.25,125.12,125.23,4219.0,113.6473,113.7654,113.6473,113.7472,4219.0
2018-08-20 11:40:00,125.23,125.25,125.21,125.21,2800.0,113.7472,113.7654,113.7291,113.7291,2800.0
2018-08-20 11:45:00,125.12,125.12,125.1,125.1,400.0,113.6473,113.6473,113.6291,113.6291,400.0
2018-08-20 11:50:00,125.14,125.29,125.13,125.28,4200.0,113.6655,113.8017,113.6564,113.7926,4200.0
2018-08-20 11:55:00,125.28,125.3,125.18,125.2,2305.0,113.7926,113.8108,113.7018,113.72,2305.0
2018-08-20 12:00:00,125.16,125.21,125.11,125.15,2524.0,113.6836,113.7291,113.6382,113.6746,2524.0
2018-08-20 12:05:00,125.12,125.15,125.12,125.13,1200.0,113.6473,113.6746,113.6473,113.6564,1200.0
2018-08-20 12:10:00,125.12,125.15,125.08,125.11,3884.0,113.6473,113.6746,113.611,113.6382,3884.0
2018-08-20 12:15:00,125.12,125.14,124.95,124.95,2776.0,113.6473,113.6655,113.4929,113.4929,2776.0
2018-08-20 12:20:00,124.96,124.97,124.82,124.93,9804.0,113.502,113.5111,113.3748,113.4747,9804.0
2018-08-20 12:25:00,124.95,125.1,124.9,125.06,10602.0,113.4929,113.6291,113.4475,113.5928,10602.0
2018-08-20 12:30:00,125.02,125.1,125.01,125.06,9031.0,113.5565,113.6291,113.5474,113.5928,9031.0
2018-08-20 12:35:00,124.98,125.25,124.98,125.25,3720.0,113.5201,113.7654,113.5201,113.7654,3720.0
2018-08-20 12:40:00,125.23,125.34,125.23,125.25,3500.0,113.7472,113.8471,113.7472,113.7654,3500.0
2018-08-20 12:45:00,125.22,125.28,125.2,125.26,11144.0,113.7381,113.7926,113.72,113.7745,11144.0
2018-08-20 12:50:00,125.25,125.34,125.25,125.3,3092.0,113.7654,113.8471,113.7654,113.8108,3092.0
2018-08-20 12:55:00,125.3,125.33,125.28,125.33,1507.0,113.8108,113.8381,113.7926,113.8381,1507.0
2018-08-20 13:00:00,125.35,125.39,125.34,125.37,7502.0,113.8562,113.8925,113.8471,113.8744,7502.0
2018-08-20 13:05:00,125.37,125.47,125.37,125.47,2554.0,113.8744,113.9652,113.8744,113.9652,2554.0
2018-08-20 13:10:00,125.43,125.51,125.43,125.5,6154.0,113.9289,114.0015,113.9289,113.9925,6154.0
2018-08-20 13:15:00,125.46,125.56,125.42,125.54,3195.0,113.9561,114.047,113.9198,114.0288,3195.0
2018-08-20 13:20:00,125.57,125.66,125.54,125.62,4144.0,114.056,114.1378,114.0288,114.1015,4144.0
2018-08-20 13:25:00,125.65,125.68,125.62,125.62,3100.0,114.1287,114.156,114.1015,114.1015,3100.0
2018-08-20 13:30:00,125.64,125.64,125.56,125.56,1400.0,114.1196,114.1196,114.047,114.047,1400.0
2018-08-20 13:35:00,125.55,125.59,125.55,125.56,800.0,114.0379,114.0742,114.0379,114.047,800.0
2018-08-20 13:40:00,125.57,125.57,125.5,125.51,4014.0,114.056,114.056,113.9925,114.0015,4014.0
2018-08-20 13:45:00,125.53,125.57,125.53,125.53,4277.0,114.0197,114.056,114.0197,114.0197,4277.0
2018-08-20 13:50:00,125.53,125.54,125.5,125.51,3462.0,114.0197,114.0288,113.9925,114.0015,3462.0
2018-08-20 13:55:00,125.5,125.53,125.42,125.53,15009.0,113.9925,114.0197,113.9198,114.0197,15009.0
2018-08-20 14:00:00,125.49,125.51,125.46,125.47,4162.0,113.9834,114.0015,113.9561,113.9652,4162.0
2018-08-20 14:05:00,125.45,125.45,125.3,125.3,4160.0,113.947,113.947,113.8108,113.8108,4160.0
2018-08-20 14:10:00,125.29,125.33,125.25,125.28,2133.0,113.8017,113.8381,113.7654,113.7926,2133.0
2018-08-20 14:15:00,125.28,125.3,125.21,125.22,2571.0,113.7926,113.8108,113.7291,113.7381,2571.0
2018-08-20 14:20:00,125.14,125.21,125.14,125.17,3002.0,113.6655,113.7291,113.6655,113.6927,3002.0
2018-08-20 14:25:00,125.21,125.3,125.2,125.3,12235.0,113.7291,113.8108,113.72,113.8108,12235.0
2018-08-20 14:30:00,125.28,125.32,125.24,125.25,2932.0,113.7926,113.829,113.7563,113.7654,2932.0
2018-08-20 14:35:00,125.27,125.28,125.21,125.22,3909.0,113.7836,113.7926,113.7291,113.7381,3909.0
2018-08-20 14:40:00,125.24,125.31,125.16,125.3,3787.0,113.7563,113.8199,113.6836,113.8108,3787.0
2018-08-20 14:45:00,125.28,125.3,125.2,125.3,2303.0,113.7926,113.8108,113.72,113.8108,2303.0
2018-08-20 14:50:00,125.28,125.3,125.17,125.24,3942.0,113.7926,113.8108,113.6927,113.7563,3942.0
2018-08-20 14:55:00,125.24,125.3,125.24,125.26,1842.0,113.7563,113.8108,113.7563,113.7745,1842.0
2018-08-20 15:00:00,125.25,125.29,125.23,125.23,2563.0,113.7654,113.8017,113.7472,113.7472,2563.0
2018-08-20 15:05:00,125.23,125.23,125.09,125.1,6199.0,113.7472,113.7472,113.6201,113.6291,6199.0
2018-08-20 15:10:00,125.1,125.1,125.01,125.03,2700.0,113.6291,113.6291,113.5474,113.5656,2700.0
2018-08-20 15:15:00,125.03,125.04,124.96,124.96,6536.0,113.5656,113.5746,113.502,113.502,6536.0
2018-08-20 15:20:00,124.96,124.97,124.81,124.87,5260.0,113.502,113.5111,113.3657,113.4202,5260.0
2018-08-20 15:25:00,124.87,124.89,124.81,124.85,9571.0,113.4202,113.4384,113.3657,113.4021,9571.0
2018-08-20 15:30:00,124.86,125.0,124.85,125.0,10138.0,113.4111,113.5383,113.4021,113.5383,10138.0
2018-08-20 15:35:00,124.99,125.01,124.94,124.95,6549.0,113.5292,113.5474,113.4838,113.4929,6549.0
2018-08-20 15:40:00,124.95,125.19,124.95,125.18,14025.0,113.4929,113.7109,113.4929,113.7018,14025.0
2018-08-20 15:45:00,125.17,125.23,125.15,125.23,22815.0,113.6927,113.7472,113.6746,113.7472,22815.0
2018-08-20 15:50:00,125.23,125.24,125.07,125.1,21433.0,113.7472,113.7563,113.6019,113.6291,21433.0
2018-08-20 15:55:00,125.1,125.11,124.94,124.99,49910.0,113.6291,113.6382,113.4838,113.5292,49910.0
2018-08-21 09:30:00,124.92,125.78,124.92,125.78,7513.0,113.4656,114.2468,113.4656,114.2468,7513.0
2018-08-21 09:35:00,125.75,125.76,125.5,125.5,2817.0,114.2195,114.2286,113.9925,113.9925,2817.0
2018-08-21 09:40:00,125.47,125.55,125.47,125.55,200.0,113.9652,114.0379,113.9652,114.0379,200.0
2018-08-21 09:45:00,125.34,125.57,124.8,124.81,3454.0,113.8471,114.056,113.3566,113.3657,3454.0
2018-08-21 09:50:00,124.94,124.94,124.73,124.73,2845.0,113.4838,113.4838,113.2931,113.2931,2845.0
2018-08-21 09:55:00,124.66,124.82,124.62,124.72,5506.0,113.2295,113.3748,113.1932,113.284,5506.0
2018-08-21 10:00:00,124.82,124.95,124.75,124.95,3797.0,113.3748,113.4929,113.3112,113.4929,3797.0
2018-08-21 10:05:00,124.97,125.09,124.97,125.08,1869.0,113.5111,113.6201,113.5111,113.611,1869.0
2018-08-21 10:10:00,125.04,125.08,124.93,124.93,2200.0,113.5746,113.611,113.4747,113.4747,2200.0
2018-08-21 10:15:00,124.99,125.0,124.87,124.93,1600.0,113.5292,113.5383,113.4202,113.4747,1600.0
2018-08-21 10:20:00,124.87,124.87,124.62,124.69,5547.0,113.4202,113.4202,113.1932,113.2567,5547.0
2018-08-21 10:25:00,124.69,124.74,124.61,124.67,3800.0,113.2567,113.3022,113.1841,113.2386,3800.0
2018-08-21 10:30:00,124.7,124.73,124.63,124.65,1335.0,113.2658,113.2931,113.2022,113.2204,1335.0
2018-08-21 10:35:00,124.64,124.69,124.47,124.58,2500.0,113.2113,113.2567,113.0569,113.1568,2500.0
2018-08-21 10:40:00,124.57,124.67,124.57,124.67,1600.0,113.1477,113.2386,113.1477,113.2386,1600.0
2018-08-21 10:45:00,124.64,124.75,124.63,124.74,1200.0,113.2113,113.3112,113.2022,113.3022,1200.0
2018-08-21 10:50:00,124.66,124.69,124.64,124.64,400.0,113.2295,113.2567,113.2113,113.2113,400.0
2018-08-21 10:55:00,124.7,124.92,124.7,124.79,3404.0,113.2658,113.4656,113.2658,113.3476,3404.0
2018-08-21 11:00:00,124.76,124.81,124.68,124.69,1542.0,113.3203,113.3657,113.2477,113.2567,1542.0
2018-08-21 11:05:00,124.67,124.68,124.63,124.64,842.0,113.2386,113.2477,113.2022,113.2113,842.0
2018-08-21 11:10:00,124.65,124.65,124.61,124.63,1810.0,113.2204,113.2204,113.1841,113.2022,1810.0
2018-08-21 11:15:00,124.57,124.57,124.36,124.45,2300.0,113.1477,113.1477,112.957,113.0387,2300.0
2018-08-21 11:20:00,124.44,124.48,124.34,124.48,1953.0,113.0297,113.066,112.9388,113.066,1953.0
2018-08-21 11:25:00,124.48,124.54,124.41,124.48,1300.0,113.066,113.1205,113.0024,113.066,1300.0
2018-08-21 11:30:00,124.41,124.57,124.41,124.57,1722.0,113.0024,113.1477,113.0024,113.1477,1722.0
2018-08-21 11:35:00,124.56,124.56,124.42,124.45,1700.0,113.1387,113.1387,113.0115,113.0387,1700.0
2018-08-21 11:40:00,124.45,124.55,124.42,124.49,1718.0,113.0387,113.1296,113.0115,113.0751,1718.0
2018-08-21 11:45:00,124.52,124.53,124.51,124.51,1100.0,113.1023,113.1114,113.0932,113.0932,1100.0
2018-08-21 11:50:00,124.47,124.5,124.42,124.5,1405.0,113.0569,113.0842,113.0115,113.0842,1405.0
2018-08-21 11:55:00,124.49,124.56,124.49,124.5,400.0,113.0751,113.1387,113.0751,113.0842,400.0
2018-08-21 12:00:00,124.4,124.48,124.4,124.45,2100.0,112.9933,113.066,112.9933,113.0387,2100.0
2018-08-21 12:05:00,124.45,124.5,124.4,124.4,1100.0,113.0387,113.0842,112.9933,112.9933,1100.0
2018-08-21 12:10:00,124.36,124.4,124.34,124.34,400.0,112.957,112.9933,112.9388,112.9388,400.0
2018-08-21 12:15:00,124.32,124.51,124.32,124.45,3100.0,112.9207,113.0932,112.9207,113.0387,3100.0
2018-08-21 12:20:00,124.51,124.58,124.5,124.56,2737.0,113.0932,113.1568,113.0842,113.1387,2737.0
2018-08-21 12:25:00,124.6,124.72,124.59,124.72,1289.0,113.175,113.284,113.1659,113.284,1289.0
2018-08-21 12:30:00,124.66,124.71,124.66,124.71,2004.0,113.2295,113.2749,113.2295,113.2749,2004.0
2018-08-21 12:35:00,124.66,124.68,124.6,124.66,1831.0,113.2295,113.2477,113.175,113.2295,1831.0
2018-08-21 12:40:00,124.7,124.73,124.65,124.73,1700.0,113.2658,113.2931,113.2204,113.2931,1700.0
2018-08-21 12:45:00,124.77,124.87,124.71,124.84,1749.0,113.3294,113.4202,113.2749,113.393,1749.0
2018-08-21 12:50:00,124.78,124.82,124.76,124.76,600.0,113.3385,113.3748,113.3203,113.3203,600.0
2018-08-21 12:55:00,124.76,124.81,124.64,124.68,3144.0,113.3203,113.3657,113.2113,113.2477,3144.0
2018-08-21 13:00:00,124.7,124.77,124.68,124.77,1141.0,113.2658,113.3294,113.2477,113.3294,1141.0
2018-08-21 13:05:00,124.72,124.8,124.7,124.73,1968.0,113.284,113.3566,113.2658,113.2931,1968.0
2018-08-21 13:10:00,124.74,124.74,124.65,124.73,1600.0,113.3022,113.3022,113.2204,113.2931,1600.0
2018-08-21 13:15:00,124.67,124.75,124.67,124.74,1101.0,113.2386,113.3112,113.2386,113.3022,1101.0
2018-08-21 13:20:00,124.75,124.78,124.72,124.74,1700.0,113.3112,113.3385,113.284,113.3022,1700.0
2018-08-21 13:25:00,124.68,124.76,124.67,124.7,1300.0,113.2477,113.3203,113.2386,113.2658,1300.0
2018-08-21 13:30:00,124.7,124.7,124.63,124.63,1600.0,113.2658,113.2658,113.2022,113.2022,1600.0
2018-08-21 13:35:00,124.67,124.68,124.67,124.67,600.0,113.2386,113.2477,113.2386,113.2386,600.0
2018-08-21 13:40:00,124.7,124.75,124.7,124.75,2700.0,113.2658,113.3112,113.2658,113.3112,2700.0
2018-08-21 13:45:00,124.76,124.76,124.68,124.7,1317.0,113.3203,113.3203,113.2477,113.2658,1317.0
2018-08-21 13:50:00,124.68,124.71,124.66,124.66,1200.0,113.2477,113.2749,113.2295,113.2295,1200.0
2018-08-21 13:55:00,124.67,124.73,124.63,124.68,2100.0,113.2386,113.2931,113.2022,113.2477,2100.0
2018-08-21 14:00:00,124.67,124.67,124.58,124.58,1200.0,113.2386,113.2386,113.1568,113.1568,1200.0
2018-08-21 14:05:00,124.58,124.66,124.58,124.66,700.0,113.1568,113.2295,113.1568,113.2295,700.0
2018-08-21 14:10:00,124.62,124.62,124.56,124.56,1315.0,113.1932,113.1932,113.1387,113.1387,1315.0
2018-08-21 14:15:00,124.59,124.62,124.59,124.61,800.0,113.1659,113.1932,113.1659,113.1841,800.0
2018-08-21 14:20:00,124.56,124.68,124.54,124.68,1470.0,113.1387,113.2477,113.1205,113.2477,1470.0
2018-08-21 14:25:00,124.7,124.7,124.61,124.64,3637.0,113.2658,113.2658,113.1841,113.2113,3637.0
2018-08-21 14:30:00,124.61,124.61,124.55,124.6,5803.0,113.1841,113.1841,113.1296,113.175,5803.0
2018-08-21 14:35:00,124.59,124.62,124.58,124.62,500.0,113.1659,113.1932,113.1568,113.1932,500.0
2018-08-21 14:40:00,124.6,124.62,124.58,124.61,1944.0,113.175,113.1932,113.1568,113.1841,1944.0
2018-08-21 14:45:00,124.59,124.64,124.55,124.57,1846.0,113.1659,113.2113,113.1296,113.1477,1846.0
2018-08-21 14:50:00,124.54,124.54,124.34,124.34,3350.0,113.1205,113.1205,112.9388,112.9388,3350.0
2018-08-21 14:55:00,124.34,124.46,124.33,124.45,2328.0,112.9388,113.0478,112.9297,113.0387,2328.0
2018-08-21 15:00:00,124.48,124.52,124.43,124.43,1400.0,113.066,113.1023,113.0206,113.0206,1400.0
2018-08-21 15:05:00,124.43,124.57,124.43,124.55,2800.0,113.0206,113.1477,113.0206,113.1296,2800.0
2018-08-21 15:10:00,124.6,124.62,124.56,124.58,1405.0,113.175,113.1932,113.1387,113.1568,1405.0
2018-08-21 15:15:00,124.58,124.62,124.54,124.62,1900.0,113.1568,113.1932,113.1205,113.1932,1900.0
2018-08-21 15:20:00,124.57,124.64,124.54,124.61,3419.0,113.1477,113.2113,113.1205,113.1841,3419.0
2018-08-21 15:25:00,124.62,124.66,124.57,124.64,2322.0,113.1932,113.2295,113.1477,113.2113,2322.0
2018-08-21 15:30:00,124.66,124.66,124.56,124.62,5432.0,113.2295,113.2295,113.1387,113.1932,5432.0
2018-08-21 15:35:00,124.63,124.64,124.53,124.57,5877.0,113.2022,113.2113,113.1114,113.1477,5877.0
2018-08-21 15:40:00,124.54,124.58,124.53,124.58,2502.0,113.1205,113.1568,113.1114,113.1568,2502.0
2018-08-21 15:45:00,124.56,124.57,124.48,124.55,24400.0,113.1387,113.1477,113.066,113.1296,24400.0
2018-08-21 15:50:00,124.54,124.58,124.51,124.52,18212.0,113.1205,113.1568,113.0932,113.1023,18212.0
2018-08-21 15:55:00,124.55,124.62,124.49,124.5,31342.0,113.1296,113.1932,113.0751,113.0842,31342.0
2018-08-22 09:30:00,124.51,124.52,124.07,124.48,7208.0,113.0932,113.1023,112.6936,113.066,7208.0
2018-08-22 09:35:00,124.55,124.76,124.48,124.67,8313.0,113.1296,113.3203,113.066,113.2386,8313.0
2018-08-22 09:40:00,124.76,124.76,124.45,124.5,1400.0,113.3203,113.3203,113.0387,113.0842,1400.0
2018-08-22 09:45:00,124.36,124.36,124.06,124.3,2400.0,112.957,112.957,112.6845,112.9025,2400.0
2018-08-22 09:50:00,124.32,124.32,123.99,123.99,4630.0,112.9207,112.9207,112.6209,112.6209,4630.0
2018-08-22 09:55:00,123.98,124.1,123.97,124.1,600.0,112.6118,112.7208,112.6028,112.7208,600.0
2018-08-22 10:00:00,124.05,124.1,123.92,123.92,1700.0,112.6754,112.7208,112.5573,112.5573,1700.0
2018-08-22 10:05:00,123.97,124.0,123.92,123.99,700.0,112.6028,112.63,112.5573,112.6209,700.0
2018-08-22 10:10:00,124.0,124.46,124.0,124.45,4863.0,112.63,113.0478,112.63,113.0387,4863.0
2018-08-22 10:15:00,124.45,124.49,124.38,124.4,2300.0,113.0387,113.0751,112.9752,112.9933,2300.0
2018-08-22 10:20:00,124.31,124.45,124.31,124.45,1100.0,112.9116,113.0387,112.9116,113.0387,1100.0
2018-08-22 10:25:00,124.34,124.43,124.34,124.43,1405.0,112.9388,113.0206,112.9388,113.0206,1405.0
2018-08-22 10:30:00,124.46,124.6,124.46,124.57,3000.0,113.0478,113.175,113.0478,113.1477,3000.0
2018-08-22 10:35:00,124.6,124.67,124.51,124.63,6100.0,113.175,113.2386,113.0932,113.2022,6100.0
2018-08-22 10:40:00,124.61,124.62,124.59,124.62,1500.0,113.1841,113.1932,113.1659,113.1932,1500.0
2018-08-22 10:45:00,124.68,124.71,124.64,124.68,500.0,113.2477,113.2749,113.2113,113.2477,500.0
2018-08-22 10:50:00,124.65,124.68,124.58,124.58,2700.0,113.2204,113.2477,113.1568,113.1568,2700.0
2018-08-22 10:55:00,124.58,124.68,124.53,124.59,4828.0,113.1568,113.2477,113.1114,113.1659,4828.0
2018-08-22 11:00:00,124.64,124.71,124.56,124.57,5707.0,113.2113,113.2749,113.1387,113.1477,5707.0
2018-08-22 11:05:00,124.56,124.56,124.45,124.49,2450.0,113.1387,113.1387,113.0387,113.0751,2450.0
2018-08-22 11:10:00,124.45,124.47,124.39,124.41,1067.0,113.0387,113.0569,112.9842,113.0024,1067.0
2018-08-22 11:15:00,124.38,124.41,124.33,124.38,2572.0,112.9752,113.0024,112.9297,112.9752,2572.0
2018-08-22 11:20:00,124.39,124.42,124.37,124.42,1500.0,112.9842,113.0115,112.9661,113.0115,1500.0
2018-08-22 11:25:00,124.41,124.44,124.31,124.31,3825.0,113.0024,113.0297,112.9116,112.9116,3825.0
2018-08-22 11:30:00,124.34,124.37,124.31,124.32,2170.0,112.9388,112.9661,112.9116,112.9207,2170.0
2018-08-22 11:35:00,124.32,124.39,124.29,124.38,2821.0,112.9207,112.9842,112.8934,112.9752,2821.0
2018-08-22 11:40:00,124.41,124.43,124.37,124.37,3703.0,113.0024,113.0206,112.9661,112.9661,3703.0
2018-08-22 11:45:00,124.39,124.39,124.35,124.39,400.0,112.9842,112.9842,112.9479,112.9842,400.0
2018-08-22 11:50:00,124.35,124.4,124.28,124.31,5354.0,112.9479,112.9933,112.8843,112.9116,5354.0
2018-08-22 11:55:00,124.23,124.37,124.23,124.37,1050.0,112.8389,112.9661,112.8389,112.9661,1050.0
2018-08-22 12:00:00,124.37,124.4,124.37,124.37,1400.0,112.9661,112.9933,112.9661,112.9661,1400.0
2018-08-22 12:05:00,124.37,124.37,124.28,124.32,1300.0,112.9661,112.9661,112.8843,112.9207,1300.0
2018-08-22 12:10:00,124.3,124.31,124.18,124.18,1985.0,112.9025,112.9116,112.7935,112.7935,1985.0
2018-08-22 12:15:00,124.2,124.3,124.18,124.29,2525.0,112.8117,112.9025,112.7935,112.8934,2525.0
2018-08-22 12:20:00,124.34,124.4,124.34,124.35,1657.0,112.9388,112.9933,112.9388,112.9479,1657.0
2018-08-22 12:25:00,124.31,124.37,124.31,124.37,800.0,112.9116,112.9661,112.9116,112.9661,800.0
2018-08-22 12:30:00,124.31,124.34,124.31,124.32,400.0,112.9116,112.9388,112.9116,112.9207,400.0
2018-08-22 12:35:00,124.32,124.34,124.22,124.22,1600.0,112.9207,112.9388,112.8298,112.8298,1600.0
2018-08-22 12:40:00,124.22,124.27,124.22,124.24,700.0,112.8298,112.8752,112.8298,112.848,700.0
2018-08-22 12:45:00,124.23,124.32,124.23,124.32,1400.0,112.8389,112.9207,112.8389,112.9207,1400.0
2018-08-22 12:50:00,124.31,124.31,124.29,124.29,800.0,112.9116,112.9116,112.8934,112.8934,800.0
2018-08-22 12:55:00,124.27,124.28,124.24,124.24,921.0,112.8752,112.8843,112.848,112.848,921.0
2018-08-22 13:00:00,124.27,124.27,124.18,124.18,1700.0,112.8752,112.8752,112.7935,112.7935,1700.0
2018-08-22 13:05:00,124.17,124.17,124.08,124.08,9789.0,112.7844,112.7844,112.7027,112.7027,9789.0
2018-08-22 13:10:00,124.12,124.17,124.12,124.16,1100.0,112.739,112.7844,112.739,112.7753,1100.0
2018-08-22 13:15:00,124.13,124.15,124.11,124.11,400.0,112.7481,112.7662,112.7299,112.7299,400.0
2018-08-22 13:20:00,124.18,124.23,124.15,124.22,1765.0,112.7935,112.8389,112.7662,112.8298,1765.0
2018-08-22 13:25:00,124.2,124.29,124.2,124.29,2000.0,112.8117,112.8934,112.8117,112.8934,2000.0
2018-08-22 13:30:00,124.28,124.32,124.26,124.31,2400.0,112.8843,112.9207,112.8662,112.9116,2400.0
2018-08-22 13:35:00,124.29,124.29,124.25,124.25,400.0,112.8934,112.8934,112.8571,112.8571,400.0
2018-08-22 13:40:00,124.28,124.47,124.25,124.47,16060.0,112.8843,113.0569,112.8571,113.0569,16060.0
2018-08-22 13:45:00,124.47,124.51,124.44,124.5,3500.0,113.0569,113.0932,113.0297,113.0842,3500.0
2018-08-22 13:50:00,124.5,124.51,124.41,124.44,14566.0,113.0842,113.0932,113.0024,113.0297,14566.0
2018-08-22 13:55:00,124.41,124.45,124.38,124.44,4602.0,113.0024,113.0387,112.9752,113.0297,4602.0
2018-08-22 14:00:00,124.43,124.47,124.41,124.41,4300.0,113.0206,113.0569,113.0024,113.0024,4300.0
2018-08-22 14:05:00,124.44,124.45,124.26,124.28,24207.0,113.0297,113.0387,112.8662,112.8843,24207.0
2018-08-22 14:10:00,124.3,124.4,124.29,124.4,3453.0,112.9025,112.9933,112.8934,112.9933,3453.0
2018-08-22 14:15:00,124.41,124.41,124.3,124.32,3300.0,113.0024,113.0024,112.9025,112.9207,3300.0
2018-08-22 14:20:00,124.28,124.37,124.28,124.37,2094.0,112.8843,112.9661,112.8843,112.9661,2094.0
2018-08-22 14:25:00,124.34,124.36,124.26,124.36,2000.0,112.9388,112.957,112.8662,112.957,2000.0
2018-08-22 14:30:00,124.38,124.38,124.33,124.34,700.0,112.9752,112.9752,112.9297,112.9388,700.0
2018-08-22 14:35:00,124.37,124.39,124.28,124.28,4910.0,112.9661,112.9842,112.8843,112.8843,4910.0
2018-08-22 14:40:00,124.29,124.36,124.29,124.32,2342.0,112.8934,112.957,112.8934,112.9207,2342.0
2018-08-22 14:45:00,124.34,124.34,124.29,124.29,2895.0,112.9388,112.9388,112.8934,112.8934,2895.0
2018-08-22 14:50:00,124.31,124.33,124.27,124.33,5043.0,112.9116,112.9297,112.8752,112.9297,5043.0
2018-08-22 14:55:00,124.29,124.4,124.28,124.4,4200.0,112.8934,112.9933,112.8843,112.9933,4200.0
2018-08-22 15:00:00,124.4,124.44,124.36,124.44,8936.0,112.9933,113.0297,112.957,113.0297,8936.0
2018-08-22 15:05:00,124.44,124.49,124.41,124.43,10000.0,113.0297,113.0751,113.0024,113.0206,10000.0
2018-08-22 15:10:00,124.44,124.46,124.43,124.46,2428.0,113.0297,113.0478,113.0206,113.0478,2428.0
2018-08-22 15:15:00,124.43,124.45,124.42,124.43,11827.0,113.0206,113.0387,113.0115,113.0206,11827.0
2018-08-22 15:20:00,124.43,124.44,124.38,124.41,5922.0,113.0206,113.0297,112.9752,113.0024,5922.0
2018-08-22 15:25:00,124.41,124.41,124.38,124.4,4354.0,113.0024,113.0024,112.9752,112.9933,4354.0
2018-08-22 15:30:00,124.41,124.58,124.38,124.56,78469.0,113.0024,113.1568,112.9752,113.1387,78469.0
2018-08-22 15:35:00,124.55,124.61,124.54,124.58,11092.0,113.1296,113.1841,113.1205,113.1568,11092.0
2018-08-22 15:40:00,124.58,124.59,124.53,124.53,8490.0,113.1568,113.1659,113.1114,113.1114,8490.0
2018-08-22 15:45:00,124.54,124.54,124.45,124.46,11185.0,113.1205,113.1205,113.0387,113.0478,11185.0
2018-08-22 15:50:00,124.45,124.45,124.37,124.38,12418.0,113.0387,113.0387,112.9661,112.9752,12418.0
2018-08-22 15:55:00,124.37,124.42,124.36,124.41,35316.0,112.9661,113.0115,112.957,113.0024,35316.0
2018-08-23 09:30:00,124.49,124.77,124.41,124.77,4359.0,113.0751,113.3294,113.0024,113.3294,4359.0
2018-08-23 09:35:00,124.9,124.98,124.75,124.98,1350.0,113.4475,113.5201,113.3112,113.5201,1350.0
2018-08-23 09:40:00,124.89,125.23,124.89,125.23,1100.0,113.4384,113.7472,113.4384,113.7472,1100.0
2018-08-23 09:45:00,125.26,125.26,124.98,124.98,3254.0,113.7745,113.7745,113.5201,113.5201,3254.0
2018-08-23 09:50:00,124.92,124.96,124.78,124.93,1800.0,113.4656,113.502,113.3385,113.4747,1800.0
2018-08-23 09:55:00,124.87,124.87,124.66,124.68,1154.0,113.4202,113.4202,113.2295,113.2477,1154.0
2018-08-23 10:00:00,124.68,124.76,124.54,124.76,4763.0,113.2477,113.3203,113.1205,113.3203,4763.0
2018-08-23 10:05:00,124.74,124.89,124.68,124.89,1867.0,113.3022,113.4384,113.2477,113.4384,1867.0
2018-08-23 10:10:00,124.89,124.89,124.74,124.86,2220.0,113.4384,113.4384,113.3022,113.4111,2220.0
2018-08-23 10:15:00,124.81,124.87,124.78,124.85,3985.0,113.3657,113.4202,113.3385,113.4021,3985.0
2018-08-23 10:20:00,124.85,125.01,124.85,124.91,2100.0,113.4021,113.5474,113.4021,113.4566,2100.0
2018-08-23 10:25:00,124.88,125.05,124.88,125.05,300.0,113.4293,113.5837,113.4293,113.5837,300.0
2018-08-23 10:30:00,125.06,125.08,124.94,125.01,1791.0,113.5928,113.611,113.4838,113.5474,1791.0
2018-08-23 10:35:00,124.99,125.08,124.99,125.03,1500.0,113.5292,113.611,113.5292,113.5656,1500.0
2018-08-23 10:40:00,125.06,125.06,124.98,125.04,1000.0,113.5928,113.5928,113.5201,113.5746,1000.0
2018-08-23 10:45:00,125.03,125.05,124.95,125.05,3700.0,113.5656,113.5837,113.4929,113.5837,3700.0
2018-08-23 10:50:00,125.02,125.04,124.98,124.99,1014.0,113.5565,113.5746,113.5201,113.5292,1014.0
2018-08-23 10:55:00,125.04,125.04,124.83,124.83,2195.0,113.5746,113.5746,113.3839,113.3839,2195.0
2018-08-23 11:00:00,124.88,124.98,124.87,124.98,1058.0,113.4293,113.5201,113.4202,113.5201,1058.0
2018-08-23 11:05:00,125.05,125.05,124.85,124.85,3600.0,113.5837,113.5837,113.4021,113.4021,3600.0
2018-08-23 11:10:00,124.82,124.92,124.82,124.91,1310.0,113.3748,113.4656,113.3748,113.4566,1310.0
2018-08-23 11:15:00,124.85,124.85,124.73,124.75,2410.0,113.4021,113.4021,113.2931,113.3112,2410.0
2018-08-23 11:20:00,124.69,124.8,124.67,124.8,2100.0,113.2567,113.3566,113.2386,113.3566,2100.0
2018-08-23 11:25:00,124.8,124.88,124.73,124.88,7311.0,113.3566,113.4293,113.2931,113.4293,7311.0
2018-08-23 11:30:00,124.86,124.86,124.73,124.76,1066.0,113.4111,113.4111,113.2931,113.3203,1066.0
2018-08-23 11:35:00,124.85,124.85,124.7,124.77,3300.0,113.4021,113.4021,113.2658,113.3294,3300.0
2018-08-23 11:40:00,124.8,124.85,124.73,124.77,1000.0,113.3566,113.4021,113.2931,113.3294,1000.0
2018-08-23 11:45:00,124.78,124.87,124.74,124.83,3132.0,113.3385,113.4202,113.3022,113.3839,3132.0
2018-08-23 11:50:00,124.79,124.88,124.78,124.79,4077.0,113.3476,113.4293,113.3385,113.3476,4077.0
2018-08-23 11:55:00,124.74,124.8,124.68,124.73,1400.0,113.3022,113.3566,113.2477,113.2931,1400.0
2018-08-23 12:00:00,124.75,124.8,124.75,124.79,1400.0,113.3112,113.3566,113.3112,113.3476,1400.0
2018-08-23 12:05:00,124.83,124.98,124.83,124.86,2750.0,113.3839,113.5201,113.3839,113.4111,2750.0
2018-08-23 12:10:00,124.89,124.93,124.84,124.84,1843.0,113.4384,113.4747,113.393,113.393,1843.0
2018-08-23 12:15:00,124.9,124.97,124.84,124.9,2100.0,113.4475,113.5111,113.393,113.4475,2100.0
2018-08-23 12:20:00,124.96,124.99,124.96,124.99,1014.0,113.502,113.5292,113.502,113.5292,1014.0
2018-08-23 12:25:00,125.04,125.06,125.01,125.02,1300.0,113.5746,113.5928,113.5474,113.5565,1300.0
2018-08-23 12:30:00,125.04,125.04,124.97,125.01,2100.0,113.5746,113.5746,113.5111,113.5474,2100.0
2018-08-23 12:35:00,124.96,124.99,124.89,124.89,1300.0,113.502,113.5292,113.4384,113.4384,1300.0
2018-08-23 12:40:00,124.92,125.0,124.92,124.95,5600.0,113.4656,113.5383,113.4656,113.4929,5600.0
2018-08-23 12:45:00,124.99,125.1,124.99,125.07,2380.0,113.5292,113.6291,113.5292,113.6019,2380.0
2018-08-23 12:50:00,125.08,125.09,124.97,125.0,3102.0,113.611,113.6201,113.5111,113.5383,3102.0
2018-08-23 12:55:00,125.0,125.0,124.93,124.98,5839.0,113.5383,113.5383,113.4747,113.5201,5839.0
2018-08-23 13:00:00,124.99,125.06,124.98,125.03,3475.0,113.5292,113.5928,113.5201,113.5656,3475.0
2018-08-23 13:05:00,125.0,125.01,124.95,124.99,1800.0,113.5383,113.5474,113.4929,113.5292,1800.0
2018-08-23 13:10:00,124.99,125.02,124.94,125.02,2800.0,113.5292,113.5565,113.4838,113.5565,2800.0
2018-08-23 13:15:00,125.02,125.03,125.0,125.0,800.0,113.5565,113.5656,113.5383,113.5383,800.0
2018-08-23 13:20:00,124.99,125.02,124.97,124.97,1500.0,113.5292,113.5565,113.5111,113.5111,1500.0
2018-08-23 13:25:00,124.97,125.04,124.97,125.03,1575.0,113.5111,113.5746,113.5111,113.5656,1575.0
2018-08-23 13:30:00,125.03,125.04,124.96,124.99,3317.0,113.5656,113.5746,113.502,113.5292,3317.0
2018-08-23 13:35:00,125.0,125.01,124.92,124.94,1547.0,113.5383,113.5474,113.4656,113.4838,1547.0
2018-08-23 13:40:00,124.96,124.98,124.96,124.98,1300.0,113.502,113.5201,113.502,113.5201,1300.0
2018-08-23 13:45:00,124.96,124.96,124.86,124.89,4920.0,113.502,113.502,113.4111,113.4384,4920.0
2018-08-23 13:50:00,124.88,124.9,124.82,124.82,2241.0,113.4293,113.4475,113.3748,113.3748,2241.0
2018-08-23 13:55:00,124.85,124.98,124.85,124.98,1909.0,113.4021,113.5201,113.4021,113.5201,1909.0
2018-08-23 14:00:00,124.95,125.04,124.93,125.03,2100.0,113.4929,113.5746,113.4747,113.5656,2100.0
2018-08-23 14:05:00,125.05,125.07,125.01,125.06,3801.0,113.5837,113.6019,113.5474,113.5928,3801.0
2018-08-23 14:10:00,125.04,125.12,125.04,125.07,1500.0,113.5746,113.6473,113.5746,113.6019,1500.0
2018-08-23 14:15:00,125.08,125.09,125.03,125.05,2000.0,113.611,113.6201,113.5656,113.5837,2000.0
2018-08-23 14:20:00,125.05,125.08,125.05,125.06,2786.0,113.5837,113.611,113.5837,113.5928,2786.0
2018-08-23 14:25:00,125.08,125.11,125.04,125.04,5682.0,113.611,113.6382,113.5746,113.5746,5682.0
2018-08-23 14:30:00,125.01,125.01,124.92,124.92,1795.0,113.5474,113.5474,113.4656,113.4656,1795.0
2018-08-23 14:35:00,124.93,124.96,124.93,124.93,2631.0,113.4747,113.502,113.4747,113.4747,2631.0
2018-08-23 14:40:00,124.92,124.96,124.91,124.94,1300.0,113.4656,113.502,113.4566,113.4838,1300.0
2018-08-23 14:45:00,124.98,124.98,124.94,124.96,1637.0,113.5201,113.5201,113.4838,113.502,1637.0
2018-08-23 14:50:00,124.93,124.93,124.81,124.83,2300.0,113.4747,113.4747,113.3657,113.3839,2300.0
2018-08-23 14:55:00,124.81,124.83,124.78,124.81,3479.0,113.3657,113.3839,113.3385,113.3657,3479.0
2018-08-23 15:00:00,124.82,124.88,124.81,124.87,4304.0,113.3748,113.4293,113.3657,113.4202,4304.0
2018-08-23 15:05:00,124.88,124.97,124.88,124.93,2800.0,113.4293,113.5111,113.4293,113.4747,2800.0
2018-08-23 15:10:00,124.94,124.97,124.94,124.95,2371.0,113.4838,113.5111,113.4838,113.4929,2371.0
2018-08-23 15:15:00,124.94,124.97,124.94,124.95,3134.0,113.4838,113.5111,113.4838,113.4929,3134.0
2018-08-23 15:20:00,124.95,124.99,124.94,124.96,4449.0,113.4929,113.5292,113.4838,113.502,4449.0
2018-08-23 15:25:00,124.97,124.98,124.96,124.97,3500.0,113.5111,113.5201,113.502,113.5111,3500.0
2018-08-23 15:30:00,124.98,125.1,124.97,125.1,4392.0,113.5201,113.6291,113.5111,113.6291,4392.0
2018-08-23 15:35:00,125.11,125.11,124.97,124.99,5815.0,113.6382,113.6382,113.5111,113.5292,5815.0
2018-08-23 15:40:00,124.98,124.99,124.9,124.91,9878.0,113.5201,113.5292,113.4475,113.4566,9878.0
2018-08-23 15:45:00,124.93,125.08,124.85,125.04,16738.0,113.4747,113.611,113.4021,113.5746,16738.0
2018-08-23 15:50:00,125.03,125.04,124.95,125.01,16542.0,113.5656,113.5746,113.4929,113.5474,16542.0
2018-08-23 15:55:00,125.03,125.13,125.0,125.08,52723.0,113.5656,113.6564,113.5383,113.611,52723.0
2018-08-24 09:30:00,125.5,125.6,125.5,125.54,8650.0,113.9925,114.0833,113.9925,114.0288,8650.0
2018-08-24 09:35:00,125.69,125.84,125.02,125.5,10344.0,114.165,114.3013,113.5565,113.9925,10344.0
2018-08-24 09:40:00,125.5,125.78,125.5,125.75,1938.0,113.9925,114.2468,113.9925,114.2195,1938.0
2018-08-24 09:45:00,125.77,125.77,125.5,125.57,5800.0,114.2377,114.2377,113.9925,114.056,5800.0
2018-08-24 09:50:00,125.6,125.65,125.47,125.53,2200.0,114.0833,114.1287,113.9652,114.0197,2200.0
2018-08-24 09:55:00,125.49,125.49,125.43,125.48,1100.0,113.9834,113.9834,113.9289,113.9743,1100.0
2018-08-24 10:00:00,125.53,125.82,125.52,125.82,6959.0,114.0197,114.2831,114.0106,114.2831,6959.0
2018-08-24 10:05:00,125.81,125.86,125.58,125.65,5828.0,114.274,114.3195,114.0651,114.1287,5828.0
2018-08-24 10:10:00,125.7,125.7,125.56,125.69,5398.0,114.1741,114.1741,114.047,114.165,5398.0
2018-08-24 10:15:00,125.7,125.83,125.67,125.7,3946.0,114.1741,114.2922,114.1469,114.1741,3946.0
2018-08-24 10:20:00,125.75,125.76,125.62,125.62,2519.0,114.2195,114.2286,114.1015,114.1015,2519.0
2018-08-24 10:25:00,125.62,125.63,125.54,125.54,1916.0,114.1015,114.1105,114.0288,114.0288,1916.0
2018-08-24 10:30:00,125.54,125.58,125.47,125.54,4363.0,114.0288,114.0651,113.9652,114.0288,4363.0
2018-08-24 10:35:00,125.59,125.65,125.5,125.5,5869.0,114.0742,114.1287,113.9925,113.9925,5869.0
2018-08-24 10:40:00,125.42,125.45,125.36,125.42,4395.0,113.9198,113.947,113.8653,113.9198,4395.0
2018-08-24 10:45:00,125.41,125.5,125.37,125.41,4514.0,113.9107,113.9925,113.8744,113.9107,4514.0
2018-08-24 10:50:00,125.38,125.38,125.19,125.22,3340.0,113.8835,113.8835,113.7109,113.7381,3340.0
2018-08-24 10:55:00,125.17,125.39,125.17,125.39,4935.0,113.6927,113.8925,113.6927,113.8925,4935.0
2018-08-24 11:00:00,125.39,125.62,125.39,125.57,7317.0,113.8925,114.1015,113.8925,114.056,7317.0
2018-08-24 11:05:00,125.59,125.64,125.49,125.64,3044.0,114.0742,114.1196,113.9834,114.1196,3044.0
2018-08-24 11:10:00,125.64,125.66,125.62,125.64,1531.0,114.1196,114.1378,114.1015,114.1196,1531.0
2018-08-24 11:15:00,125.7,125.75,125.68,125.71,1399.0,114.1741,114.2195,114.156,114.1832,1399.0
2018-08-24 11:20:00,125.79,125.79,125.7,125.74,4100.0,114.2559,114.2559,114.1741,114.2105,4100.0
2018-08-24 11:25:00,125.79,125.87,125.78,125.87,1300.0,114.2559,114.3285,114.2468,114.3285,1300.0
2018-08-24 11:30:00,125.86,125.91,125.83,125.89,2768.0,114.3195,114.3649,114.2922,114.3467,2768.0
2018-08-24 11:35:00,125.94,125.94,125.74,125.74,5108.0,114.3921,114.3921,114.2105,114.2105,5108.0
2018-08-24 11:40:00,125.73,125.84,125.72,125.84,824.0,114.2014,114.3013,114.1923,114.3013,824.0
2018-08-24 11:45:00,125.81,125.85,125.78,125.79,3409.0,114.274,114.3104,114.2468,114.2559,3409.0
2018-08-24 11:50:00,125.8,125.86,125.8,125.8,4278.0,114.265,114.3195,114.265,114.265,4278.0
2018-08-24 11:55:00,125.84,125.87,125.82,125.87,900.0,114.3013,114.3285,114.2831,114.3285,900.0
2018-08-24 12:00:00,125.87,125.88,125.82,125.84,2802.0,114.3285,114.3376,114.2831,114.3013,2802.0
2018-08-24 12:05:00,125.84,125.92,125.84,125.92,1520.0,114.3013,114.374,114.3013,114.374,1520.0
2018-08-24 12:10:00,125.9,125.97,125.9,125.97,4510.0,114.3558,114.4194,114.3558,114.4194,4510.0
2018-08-24 12:15:00,125.98,126.02,125.94,125.94,7763.0,114.4285,114.4648,114.3921,114.3921,7763.0
2018-08-24 12:20:00,125.94,126.04,125.91,125.99,19168.0,114.3921,114.4829,114.3649,114.4375,19168.0
2018-08-24 12:25:00,125.93,125.93,125.93,125.93,100.0,114.383,114.383,114.383,114.383,100.0
2018-08-24 12:30:00,125.9,125.96,125.76,125.84,3314.0,114.3558,114.4103,114.2286,114.3013,3314.0
2018-08-24 12:35:00,125.75,125.85,125.74,125.85,3310.0,114.2195,114.3104,114.2105,114.3104,3310.0
2018-08-24 12:40:00,125.82,125.95,125.82,125.95,1805.0,114.2831,114.4012,114.2831,114.4012,1805.0
2018-08-24 12:45:00,125.97,126.04,125.92,125.98,5333.0,114.4194,114.4829,114.374,114.4285,5333.0
2018-08-24 12:50:00,125.96,126.0,125.95,126.0,4829.0,114.4103,114.4466,114.4012,114.4466,4829.0
2018-08-24 12:55:00,125.99,126.06,125.99,126.06,2550.0,114.4375,114.5011,114.4375,114.5011,2550.0
2018-08-24 13:00:00,126.05,126.07,126.0,126.03,2059.0,114.492,114.5102,114.4466,114.4739,2059.0
2018-08-24 13:05:00,126.03,126.06,126.01,126.01,4784.0,114.4739,114.5011,114.4557,114.4557,4784.0
2018-08-24 13:10:00,126.0,126.04,125.93,125.96,5111.0,114.4466,114.4829,114.383,114.4103,5111.0
2018-08-24 13:15:00,125.93,126.11,125.93,126.07,23721.0,114.383,114.5465,114.383,114.5102,23721.0
2018-08-24 13:20:00,126.07,126.1,126.02,126.1,5501.0,114.5102,114.5374,114.4648,114.5374,5501.0
2018-08-24 13:25:00,126.07,126.19,126.07,126.19,1607.0,114.5102,114.6192,114.5102,114.6192,1607.0
2018-08-24 13:30:00,126.2,126.2,126.11,126.18,1927.0,114.6283,114.6283,114.5465,114.6101,1927.0
2018-08-24 13:35:00,126.21,126.26,126.16,126.2,5750.0,114.6374,114.6828,114.5919,114.6283,5750.0
2018-08-24 13:40:00,126.2,126.24,126.15,126.23,15808.0,114.6283,114.6646,114.5829,114.6555,15808.0
2018-08-24 13:45:00,126.23,126.25,126.16,126.21,3500.0,114.6555,114.6737,114.5919,114.6374,3500.0
2018-08-24 13:50:00,126.2,126.23,126.14,126.22,2100.0,114.6283,114.6555,114.5738,114.6464,2100.0
2018-08-24 13:55:00,126.23,126.23,126.18,126.23,2605.0,114.6555,114.6555,114.6101,114.6555,2605.0
2018-08-24 14:00:00,126.19,126.26,126.18,126.23,1100.0,114.6192,114.6828,114.6101,114.6555,1100.0
2018-08-24 14:05:00,126.23,126.32,126.23,126.27,2119.0,114.6555,114.7373,114.6555,114.6919,2119.0
2018-08-24 14:10:00,126.26,126.31,126.26,126.3,1300.0,114.6828,114.7282,114.6828,114.7191,1300.0
2018-08-24 14:15:00,126.32,126.32,126.23,126.23,2337.0,114.7373,114.7373,114.6555,114.6555,2337.0
2018-08-24 14:20:00,126.21,126.36,126.19,126.32,13437.0,114.6374,114.7736,114.6192,114.7373,13437.0
2018-08-24 14:25:00,126.32,126.37,126.3,126.37,9292.0,114.7373,114.7827,114.7191,114.7827,9292.0
2018-08-24 14:30:00,126.35,126.36,126.24,126.28,3346.0,114.7645,114.7736,114.6646,114.7009,3346.0
2018-08-24 14:35:00,126.29,126.32,126.28,126.28,2500.0,114.71,114.7373,114.7009,114.7009,2500.0
2018-08-24 14:40:00,126.26,126.34,126.26,126.34,4048.0,114.6828,114.7554,114.6828,114.7554,4048.0
2018-08-24 14:45:00,126.34,126.34,126.28,126.29,2244.0,114.7554,114.7554,114.7009,114.71,2244.0
2018-08-24 14:50:00,126.28,126.3,126.23,126.25,3413.0,114.7009,114.7191,114.6555,114.6737,3413.0
2018-08-24 14:55:00,126.24,126.3,126.23,126.27,3300.0,114.6646,114.7191,114.6555,114.6919,3300.0
2018-08-24 15:00:00,126.27,126.33,126.26,126.33,5657.0,114.6919,114.7464,114.6828,114.7464,5657.0
2018-08-24 15:05:00,126.32,126.37,126.32,126.33,2100.0,114.7373,114.7827,114.7373,114.7464,2100.0
2018-08-24 15:10:00,126.34,126.4,126.34,126.4,6588.0,114.7554,114.8099,114.7554,114.8099,6588.0
2018-08-24 15:15:00,126.39,126.43,126.39,126.43,1892.0,114.8009,114.8372,114.8009,114.8372,1892.0
2018-08-24 15:20:00,126.43,126.45,126.39,126.39,3400.0,114.8372,114.8554,114.8009,114.8009,3400.0
2018-08-24 15:25:00,126.43,126.44,126.39,126.43,4406.0,114.8372,114.8463,114.8009,114.8372,4406.0
2018-08-24 15:30:00,126.41,126.83,126.41,126.71,14072.0,114.819,115.2005,114.819,115.0915,14072.0
2018-08-24 15:35:00,126.66,126.69,126.58,126.69,8260.0,115.0461,115.0733,114.9734,115.0733,8260.0
2018-08-24 15:40:00,126.74,126.87,126.71,126.78,13513.0,115.1188,115.2368,115.0915,115.1551,13513.0
2018-08-24 15:45:00,126.79,126.99,126.78,126.82,37992.0,115.1642,115.3458,115.1551,115.1914,37992.0
2018-08-24 15:50:00,126.82,126.91,126.75,126.84,40182.0,115.1914,115.2732,115.1278,115.2096,40182.0
2018-08-24 15:55:00,126.84,126.85,126.63,126.67,113395.0,115.2096,115.2187,115.0189,115.0552,113395.0
2018-08-27 09:30:00,126.85,126.91,126.66,126.66,7376.0,115.2187,115.2732,115.0461,115.0461,7376.0
2018-08-27 09:35:00,126.39,126.51,126.12,126.12,1803.0,114.8009,114.9099,114.5556,114.5556,1803.0
2018-08-27 09:40:00,126.13,126.13,126.11,126.11,500.0,114.5647,114.5647,114.5465,114.5465,500.0
2018-08-27 09:45:00,126.18,126.3,126.11,126.19,9157.0,114.6101,114.7191,114.5465,114.6192,9157.0
2018-08-27 09:50:00,126.18,126.4,126.13,126.4,2229.0,114.6101,114.8099,114.5647,114.8099,2229.0
2018-08-27 09:55:00,126.41,126.48,126.41,126.43,600.0,114.819,114.8826,114.819,114.8372,600.0
2018-08-27 10:00:00,126.47,126.63,126.47,126.61,6310.0,114.8735,115.0189,114.8735,115.0007,6310.0
2018-08-27 10:05:00,126.61,126.67,126.55,126.63,2100.0,115.0007,115.0552,114.9462,115.0189,2100.0
2018-08-27 10:10:00,126.63,126.63,126.58,126.59,1400.0,115.0189,115.0189,114.9734,114.9825,1400.0
2018-08-27 10:15:00,126.63,126.9,126.32,126.9,189516.0,115.0189,115.2641,114.7373,115.2641,189516.0
2018-08-27 10:20:00,126.95,127.0,126.87,126.95,17145.0,115.3095,115.3549,115.2368,115.3095,17145.0
2018-08-27 10:25:00,126.95,127.12,126.95,127.06,11908.0,115.3095,115.4639,115.3095,115.4094,11908.0
2018-08-27 10:30:00,127.07,127.17,127.03,127.03,6370.0,115.4185,115.5093,115.3822,115.3822,6370.0
2018-08-27 10:35:00,127.1,127.1,126.47,126.47,10124.0,115.4458,115.4458,114.8735,114.8735,10124.0
2018-08-27 10:40:00,126.47,126.74,126.47,126.56,13352.0,114.8735,115.1188,114.8735,114.9553,13352.0
2018-08-27 10:45:00,126.62,126.62,126.45,126.54,2800.0,115.0098,115.0098,114.8554,114.9371,2800.0
2018-08-27 10:50:00,126.44,126.58,126.43,126.58,10354.0,114.8463,114.9734,114.8372,114.9734,10354.0
2018-08-27 10:55:00,126.61,126.66,126.54,126.57,2118.0,115.0007,115.0461,114.9371,114.9644,2118.0
2018-08-27 11:00:00,126.54,126.57,126.44,126.47,3900.0,114.9371,114.9644,114.8463,114.8735,3900.0
2018-08-27 11:05:00,126.49,126.53,126.41,126.41,6720.0,114.8917,114.928,114.819,114.819,6720.0
2018-08-27 11:10:00,126.44,126.45,126.37,126.41,2053.0,114.8463,114.8554,114.7827,114.819,2053.0
2018-08-27 11:15:00,126.37,126.4,126.35,126.37,6500.0,114.7827,114.8099,114.7645,114.7827,6500.0
2018-08-27 11:20:00,126.35,126.42,126.34,126.41,9342.0,114.7645,114.8281,114.7554,114.819,9342.0
2018-08-27 11:25:00,126.4,126.51,126.38,126.48,3950.0,114.8099,114.9099,114.7918,114.8826,3950.0
2018-08-27 11:30:00,126.5,126.53,126.5,126.53,1772.0,114.9008,114.928,114.9008,114.928,1772.0
2018-08-27 11:35:00,126.56,126.56,126.46,126.46,2983.0,114.9553,114.9553,114.8644,114.8644,2983.0
2018-08-27 11:40:00,126.45,126.53,126.42,126.53,2225.0,114.8554,114.928,114.8281,114.928,2225.0
2018-08-27 11:45:00,126.56,126.62,126.56,126.62,785.0,114.9553,115.0098,114.9553,115.0098,785.0
2018-08-27 11:50:00,126.63,126.75,126.63,126.7,2740.0,115.0189,115.1278,115.0189,115.0824,2740.0
2018-08-27 11:55:00,126.7,126.72,126.6,126.7,6245.0,115.0824,115.1006,114.9916,115.0824,6245.0
2018-08-27 12:00:00,126.7,126.7,126.62,126.69,3101.0,115.0824,115.0824,115.0098,115.0733,3101.0
2018-08-27 12:05:00,126.68,126.68,126.63,126.65,4200.0,115.0643,115.0643,115.0189,115.037,4200.0
2018-08-27 12:10:00,126.66,126.75,126.65,126.74,24702.0,115.0461,115.1278,115.037,115.1188,24702.0
2018-08-27 12:15:00,126.71,126.74,126.65,126.67,19429.0,115.0915,115.1188,115.037,115.0552,19429.0
2018-08-27 12:20:00,126.7,126.7,126.7,126.7,100.0,115.0824,115.0824,115.0824,115.0824,100.0
2018-08-27 12:25:00,126.73,126.75,126.7,126.72,1444.0,115.1097,115.1278,115.0824,115.1006,1444.0
2018-08-27 12:30:00,126.73,126.8,126.73,126.78,2500.0,115.1097,115.1733,115.1097,115.1551,2500.0
2018-08-27 12:35:00,126.77,126.78,126.75,126.77,1542.0,115.146,115.1551,115.1278,115.146,1542.0
2018-08-27 12:40:00,126.77,126.77,126.7,126.7,3200.0,115.146,115.146,115.0824,115.0824,3200.0
2018-08-27 12:45:00,126.7,126.85,126.66,126.81,3614.0,115.0824,115.2187,115.0461,115.1823,3614.0
2018-08-27 12:50:00,126.82,126.96,126.81,126.92,2683.0,115.1914,115.3186,115.1823,115.2823,2683.0
2018-08-27 12:55:00,126.92,126.97,126.92,126.97,300.0,115.2823,115.3277,115.2823,115.3277,300.0
2018-08-27 13:00:00,126.94,127.0,126.94,126.98,7469.0,115.3004,115.3549,115.3004,115.3368,7469.0
2018-08-27 13:05:00,126.98,127.04,126.9,126.95,10100.0,115.3368,115.3913,115.2641,115.3095,10100.0
2018-08-27 13:10:00,126.92,127.0,126.89,127.0,2793.0,115.2823,115.3549,115.255,115.3549,2793.0
2018-08-27 13:15:00,127.01,127.12,127.01,127.06,1405.0,115.364,115.4639,115.364,115.4094,1405.0
2018-08-27 13:20:00,127.07,127.13,127.03,127.1,5209.0,115.4185,115.473,115.3822,115.4458,5209.0
2018-08-27 13:25:00,127.11,127.14,127.02,127.08,26597.0,115.4548,115.4821,115.3731,115.4276,26597.0
2018-08-27 13:30:00,127.1,127.21,127.1,127.21,5889.0,115.4458,115.5457,115.4458,115.5457,5889.0
2018-08-27 13:35:00,127.18,127.28,127.18,127.28,1771.0,115.5184,115.6092,115.5184,115.6092,1771.0
2018-08-27 13:40:00,127.25,127.33,127.25,127.28,2651.0,115.582,115.6547,115.582,115.6092,2651.0
2018-08-27 13:45:00,127.28,127.37,127.28,127.35,2557.0,115.6092,115.691,115.6092,115.6728,2557.0
2018-08-27 13:50:00,127.35,127.48,127.33,127.44,6108.0,115.6728,115.7909,115.6547,115.7546,6108.0
2018-08-27 13:55:00,127.43,127.44,127.39,127.39,2989.0,115.7455,115.7546,115.7092,115.7092,2989.0
2018-08-27 14:00:00,127.4,127.43,127.4,127.43,1567.0,115.7182,115.7455,115.7182,115.7455,1567.0
2018-08-27 14:05:00,127.42,127.56,127.42,127.49,6437.0,115.7364,115.8636,115.7364,115.8,6437.0
2018-08-27 14:10:00,127.5,127.5,127.28,127.33,10820.0,115.8091,115.8091,115.6092,115.6547,10820.0
2018-08-27 14:15:00,127.32,127.35,127.17,127.22,3300.0,115.6456,115.6728,115.5093,115.5548,3300.0
2018-08-27 14:20:00,127.23,127.26,127.21,127.25,1112.0,115.5638,115.5911,115.5457,115.582,1112.0
2018-08-27 14:25:00,127.26,127.29,127.25,127.27,1900.0,115.5911,115.6183,115.582,115.6002,1900.0
2018-08-27 14:30:00,127.2,127.26,127.18,127.26,4951.0,115.5366,115.5911,115.5184,115.5911,4951.0
2018-08-27 14:35:00,127.27,127.29,127.24,127.25,2022.0,115.6002,115.6183,115.5729,115.582,2022.0
2018-08-27 14:40:00,127.22,127.24,127.21,127.22,400.0,115.5548,115.5729,115.5457,115.5548,400.0
2018-08-27 14:45:00,127.21,127.26,127.19,127.25,3858.0,115.5457,115.5911,115.5275,115.582,3858.0
2018-08-27 14:50:00,127.24,127.31,127.24,127.31,3027.0,115.5729,115.6365,115.5729,115.6365,3027.0
2018-08-27 14:55:00,127.33,127.39,127.26,127.39,3688.0,115.6547,115.7092,115.5911,115.7092,3688.0
2018-08-27 15:00:00,127.35,127.39,127.34,127.36,3320.0,115.6728,115.7092,115.6637,115.6819,3320.0
2018-08-27 15:05:00,127.33,127.36,127.29,127.29,3396.0,115.6547,115.6819,115.6183,115.6183,3396.0
2018-08-27 15:10:00,127.29,127.29,127.18,127.22,4041.0,115.6183,115.6183,115.5184,115.5548,4041.0
2018-08-27 15:15:00,127.21,127.22,127.18,127.2,2830.0,115.5457,115.5548,115.5184,115.5366,2830.0
2018-08-27 15:20:00,127.17,127.27,127.16,127.22,11050.0,115.5093,115.6002,115.5003,115.5548,11050.0
2018-08-27 15:25:00,127.22,127.3,127.21,127.24,6024.0,115.5548,115.6274,115.5457,115.5729,6024.0
2018-08-27 15:30:00,127.25,127.29,127.21,127.29,5658.0,115.582,115.6183,115.5457,115.6183,5658.0
2018-08-27 15:35:00,127.27,127.29,127.22,127.29,6459.0,115.6002,115.6183,115.5548,115.6183,6459.0
2018-08-27 15:40:00,127.29,127.31,127.25,127.25,6816.0,115.6183,115.6365,115.582,115.582,6816.0
2018-08-27 15:45:00,127.24,127.26,127.16,127.24,10733.0,115.5729,115.5911,115.5003,115.5729,10733.0
2018-08-27 15:50:00,127.24,127.24,127.18,127.2,20178.0,115.5729,115.5729,115.5184,115.5366,20178.0
2018-08-27 15:55:00,127.21,127.32,127.18,127.25,49484.0,115.5457,115.6456,115.5184,115.582,49484.0
2018-08-28 09:30:00,127.59,127.99,127.56,127.74,6812.0,115.8908,116.2541,115.8636,116.0271,6812.0
2018-08-28 09:35:00,127.78,128.08,127.78,128.06,2912.0,116.0634,116.3359,116.0634,116.3177,2912.0
2018-08-28 09:40:00,128.12,128.15,127.93,128.05,2800.0,116.3722,116.3995,116.1996,116.3086,2800.0
2018-08-28 09:45:00,128.08,128.08,127.87,128.0,4575.0,116.3359,116.3359,116.1452,116.2632,4575.0
2018-08-28 09:50:00,128.14,128.14,127.82,127.89,4093.0,116.3904,116.3904,116.0997,116.1633,4093.0
2018-08-28 09:55:00,127.92,127.95,127.74,127.74,3316.0,116.1906,116.2178,116.0271,116.0271,3316.0
2018-08-28 10:00:00,127.71,127.71,127.67,127.68,1400.0,115.9998,115.9998,115.9635,115.9726,1400.0
2018-08-28 10:05:00,127.67,127.79,127.66,127.73,2600.0,115.9635,116.0725,115.9544,116.018,2600.0
2018-08-28 10:10:00,127.71,127.83,127.71,127.83,2900.0,115.9998,116.1088,115.9998,116.1088,2900.0
2018-08-28 10:15:00,127.83,127.95,127.77,127.87,4311.0,116.1088,116.2178,116.0543,116.1452,4311.0
2018-08-28 10:20:00,127.88,127.9,127.71,127.72,2500.0,116.1542,116.1724,115.9998,116.0089,2500.0
2018-08-28 10:25:00,127.75,127.84,127.74,127.79,3203.0,116.0362,116.1179,116.0271,116.0725,3203.0
2018-08-28 10:30:00,127.8,127.8,127.57,127.58,3600.0,116.0816,116.0816,115.8727,115.8817,3600.0
2018-08-28 10:35:00,127.55,127.62,127.52,127.58,3814.0,115.8545,115.9181,115.8272,115.8817,3814.0
2018-08-28 10:40:00,127.56,127.62,127.52,127.59,4050.0,115.8636,115.9181,115.8272,115.8908,4050.0
2018-08-28 10:45:00,127.56,127.56,127.36,127.4,4050.0,115.8636,115.8636,115.6819,115.7182,4050.0
2018-08-28 10:50:00,127.42,127.61,127.42,127.61,2903.0,115.7364,115.909,115.7364,115.909,2903.0
2018-08-28 10:55:00,127.61,127.7,127.58,127.7,4339.0,115.909,115.9907,115.8817,115.9907,4339.0
2018-08-28 11:00:00,127.72,128.07,127.65,128.05,35863.0,116.0089,116.3268,115.9453,116.3086,35863.0
2018-08-28 11:05:00,128.08,128.34,128.06,128.28,14893.0,116.3359,116.5721,116.3177,116.5176,14893.0
2018-08-28 11:10:00,128.31,128.48,128.27,128.27,9850.0,116.5448,116.6992,116.5085,116.5085,9850.0
2018-08-28 11:15:00,128.29,128.35,128.13,128.32,5226.0,116.5266,116.5811,116.3813,116.5539,5226.0
2018-08-28 11:20:00,128.31,128.32,128.25,128.31,2839.0,116.5448,116.5539,116.4903,116.5448,2839.0
2018-08-28 11:25:00,128.33,128.33,128.23,128.3,4095.0,116.563,116.563,116.4721,116.5357,4095.0
2018-08-28 11:30:00,128.34,128.35,128.16,128.16,2900.0,116.5721,116.5811,116.4086,116.4086,2900.0
2018-08-28 11:35:00,128.02,128.09,127.88,127.9,2733.0,116.2814,116.345,116.1542,116.1724,2733.0
2018-08-28 11:40:00,127.94,127.97,127.9,127.91,3471.0,116.2087,116.236,116.1724,116.1815,3471.0
2018-08-28 11:45:00,127.93,128.04,127.81,127.81,4205.0,116.1996,116.2996,116.0907,116.0907,4205.0
2018-08-28 11:50:00,127.73,127.8,127.69,127.73,4268.0,116.018,116.0816,115.9817,116.018,4268.0
2018-08-28 11:55:00,127.71,127.71,127.63,127.66,2000.0,115.9998,115.9998,115.9272,115.9544,2000.0
2018-08-28 12:00:00,127.66,127.66,127.51,127.54,3394.0,115.9544,115.9544,115.8182,115.8454,3394.0
2018-08-28 12:05:00,127.49,127.54,127.47,127.54,3883.0,115.8,115.8454,115.7818,115.8454,3883.0
2018-08-28 12:10:00,127.53,127.67,127.53,127.64,2100.0,115.8363,115.9635,115.8363,115.9362,2100.0
2018-08-28 12:15:00,127.67,127.67,127.57,127.57,2859.0,115.9635,115.9635,115.8727,115.8727,2859.0
2018-08-28 12:20:00,127.55,127.7,127.55,127.67,3070.0,115.8545,115.9907,115.8545,115.9635,3070.0
2018-08-28 12:25:00,127.67,127.71,127.62,127.66,2327.0,115.9635,115.9998,115.9181,115.9544,2327.0
2018-08-28 12:30:00,127.67,127.79,127.67,127.75,1700.0,115.9635,116.0725,115.9635,116.0362,1700.0
2018-08-28 12:35:00,127.76,127.76,127.66,127.71,1500.0,116.0452,116.0452,115.9544,115.9998,1500.0
2018-08-28 12:40:00,127.7,127.7,127.66,127.67,1290.0,115.9907,115.9907,115.9544,115.9635,1290.0
2018-08-28 12:45:00,127.67,127.78,127.67,127.78,1332.0,115.9635,116.0634,115.9635,116.0634,1332.0
2018-08-28 12:50:00,127.81,127.83,127.74,127.77,5009.0,116.0907,116.1088,116.0271,116.0543,5009.0
2018-08-28 12:55:00,127.74,127.94,127.74,127.93,6822.0,116.0271,116.2087,116.0271,116.1996,6822.0
2018-08-28 13:00:00,127.91,127.98,127.9,127.98,1596.0,116.1815,116.2451,116.1724,116.2451,1596.0
2018-08-28 13:05:00,128.0,128.11,128.0,128.11,7172.0,116.2632,116.3631,116.2632,116.3631,7172.0
2018-08-28 13:10:00,128.17,128.19,128.04,128.16,4320.0,116.4176,116.4358,116.2996,116.4086,4320.0
2018-08-28 13:15:00,128.1,128.23,128.1,128.22,1500.0,116.3541,116.4721,116.3541,116.4631,1500.0
2018-08-28 13:20:00,128.22,128.22,128.1,128.1,2533.0,116.4631,116.4631,116.3541,116.3541,2533.0
2018-08-28 13:25:00,128.1,128.14,128.0,128.0,2290.0,116.3541,116.3904,116.2632,116.2632,2290.0
2018-08-28 13:30:00,128.02,128.02,127.96,127.96,903.0,116.2814,116.2814,116.2269,116.2269,903.0
2018-08-28 13:35:00,127.98,128.04,127.85,127.85,2887.0,116.2451,116.2996,116.127,116.127,2887.0
2018-08-28 13:40:00,127.83,127.84,127.8,127.83,1000.0,116.1088,116.1179,116.0816,116.1088,1000.0
2018-08-28 13:45:00,127.87,127.9,127.84,127.89,1042.0,116.1452,116.1724,116.1179,116.1633,1042.0
2018-08-28 13:50:00,127.91,127.99,127.9,127.93,3327.0,116.1815,116.2541,116.1724,116.1996,3327.0
2018-08-28 13:55:00,127.93,128.0,127.93,127.98,2565.0,116.1996,116.2632,116.1996,116.2451,2565.0
2018-08-28 14:00:00,127.98,127.98,127.88,127.89,2831.0,116.2451,116.2451,116.1542,116.1633,2831.0
2018-08-28 14:05:00,127.9,127.98,127.86,127.95,1800.0,116.1724,116.2451,116.1361,116.2178,1800.0
2018-08-28 14:10:00,127.92,127.98,127.92,127.92,2317.0,116.1906,116.2451,116.1906,116.1906,2317.0
2018-08-28 14:15:00,127.9,127.94,127.9,127.93,2100.0,116.1724,116.2087,116.1724,116.1996,2100.0
2018-08-28 14:20:00,127.93,127.93,127.83,127.89,4449.0,116.1996,116.1996,116.1088,116.1633,4449.0
2018-08-28 14:25:00,127.9,127.9,127.87,127.89,3304.0,116.1724,116.1724,116.1452,116.1633,3304.0
2018-08-28 14:30:00,127.89,127.93,127.87,127.91,5266.0,116.1633,116.1996,116.1452,116.1815,5266.0
2018-08-28 14:35:00,127.91,127.92,127.72,127.75,5400.0,116.1815,116.1906,116.0089,116.0362,5400.0
2018-08-28 14:40:00,127.8,127.84,127.78,127.82,2622.0,116.0816,116.1179,116.0634,116.0997,2622.0
2018-08-28 14:45:00,127.81,127.85,127.74,127.77,4121.0,116.0907,116.127,116.0271,116.0543,4121.0
2018-08-28 14:50:00,127.75,127.77,127.66,127.66,5339.0,116.0362,116.0543,115.9544,115.9544,5339.0
2018-08-28 14:55:00,127.6,127.65,127.59,127.62,2850.0,115.8999,115.9453,115.8908,115.9181,2850.0
2018-08-28 15:00:00,127.63,127.65,127.57,127.62,3116.0,115.9272,115.9453,115.8727,115.9181,3116.0
2018-08-28 15:05:00,127.61,127.65,127.6,127.63,2739.0,115.909,115.9453,115.8999,115.9272,2739.0
2018-08-28 15:10:00,127.64,127.65,127.58,127.65,1412.0,115.9362,115.9453,115.8817,115.9453,1412.0
2018-08-28 15:15:00,127.64,127.67,127.64,127.66,5536.0,115.9362,115.9635,115.9362,115.9544,5536.0
2018-08-28 15:20:00,127.66,127.75,127.62,127.62,13009.0,115.9544,116.0362,115.9181,115.9181,13009.0
2018-08-28 15:25:00,127.67,127.69,127.62,127.64,3988.0,115.9635,115.9817,115.9181,115.9362,3988.0
2018-08-28 15:30:00,127.65,127.69,127.64,127.68,7195.0,115.9453,115.9817,115.9362,115.9726,7195.0
2018-08-28 15:35:00,127.68,127.69,127.65,127.68,3925.0,115.9726,115.9817,115.9453,115.9726,3925.0
2018-08-28 15:40:00,127.68,127.68,127.59,127.62,8887.0,115.9726,115.9726,115.8908,115.9181,8887.0
2018-08-28 15:45:00,127.63,127.68,127.62,127.65,10150.0,115.9272,115.9726,115.9181,115.9453,10150.0
2018-08-28 15:50:00,127.63,127.67,127.6,127.66,12379.0,115.9272,115.9635,115.8999,115.9544,12379.0
2018-08-28 15:55:00,127.66,127.86,127.66,127.83,43779.0,115.9544,116.1361,115.9544,116.1088,43779.0
2018-08-29 09:30:00,127.83,128.28,127.61,128.28,11461.0,116.1088,116.5176,115.909,116.5176,11461.0
2018-08-29 09:35:00,128.41,128.41,128.22,128.25,1900.0,116.6356,116.6356,116.4631,116.4903,1900.0
2018-08-29 09:40:00,128.25,128.34,127.99,128.08,5250.0,116.4903,116.5721,116.2541,116.3359,5250.0
2018-08-29 09:45:00,128.11,128.12,127.9,127.95,4206.0,116.3631,116.3722,116.1724,116.2178,4206.0
2018-08-29 09:50:00,127.95,128.31,127.95,128.31,6096.0,116.2178,116.5448,116.2178,116.5448,6096.0
2018-08-29 09:55:00,128.33,128.35,128.21,128.24,6435.0,116.563,116.5811,116.454,116.4812,6435.0
2018-08-29 10:00:00,128.25,128.36,128.21,128.36,5623.0,116.4903,116.5902,116.454,116.5902,5623.0
2018-08-29 10:05:00,128.39,128.59,128.39,128.5,15556.0,116.6175,116.7991,116.6175,116.7174,15556.0
2018-08-29 10:10:00,128.48,128.6,128.47,128.51,2875.0,116.6992,116.8082,116.6901,116.7265,2875.0
2018-08-29 10:15:00,128.49,128.49,128.16,128.18,1910.0,116.7083,116.7083,116.4086,116.4267,1910.0
2018-08-29 10:20:00,128.19,128.39,128.17,128.39,4775.0,116.4358,116.6175,116.4176,116.6175,4775.0
2018-08-29 10:25:00,128.39,128.4,128.25,128.25,2038.0,116.6175,116.6266,116.4903,116.4903,2038.0
2018-08-29 10:30:00,128.35,128.36,128.17,128.18,1835.0,116.5811,116.5902,116.4176,116.4267,1835.0
2018-08-29 10:35:00,128.18,128.27,128.17,128.22,6941.0,116.4267,116.5085,116.4176,116.4631,6941.0
2018-08-29 10:40:00,128.26,128.33,128.23,128.29,1800.0,116.4994,116.563,116.4721,116.5266,1800.0
2018-08-29 10:45:00,128.28,128.31,128.25,128.3,2200.0,116.5176,116.5448,116.4903,116.5357,2200.0
2018-08-29 10:50:00,128.27,128.27,128.16,128.23,4574.0,116.5085,116.5085,116.4086,116.4721,4574.0
2018-08-29 10:55:00,128.24,128.29,128.22,128.26,1837.0,116.4812,116.5266,116.4631,116.4994,1837.0
2018-08-29 11:00:00,128.28,128.33,128.28,128.28,3671.0,116.5176,116.563,116.5176,116.5176,3671.0
2018-08-29 11:05:00,128.26,128.29,128.26,128.27,1000.0,116.4994,116.5266,116.4994,116.5085,1000.0
2018-08-29 11:10:00,128.35,128.43,128.28,128.4,1955.0,116.5811,116.6538,116.5176,116.6266,1955.0
2018-08-29 11:15:00,128.44,128.47,128.36,128.42,2769.0,116.6629,116.6901,116.5902,116.6447,2769.0
2018-08-29 11:20:00,128.4,128.46,128.39,128.46,7700.0,116.6266,116.6811,116.6175,116.6811,7700.0
2018-08-29 11:25:00,128.41,128.49,128.4,128.48,3070.0,116.6356,116.7083,116.6266,116.6992,3070.0
2018-08-29 11:30:00,128.49,128.56,128.45,128.47,4180.0,116.7083,116.7719,116.672,116.6901,4180.0
2018-08-29 11:35:00,128.41,128.41,128.35,128.38,1926.0,116.6356,116.6356,116.5811,116.6084,1926.0
2018-08-29 11:40:00,128.39,128.49,128.3,128.36,3672.0,116.6175,116.7083,116.5357,116.5902,3672.0
2018-08-29 11:45:00,128.36,128.38,128.2,128.26,1518.0,116.5902,116.6084,116.4449,116.4994,1518.0
2018-08-29 11:50:00,128.26,128.35,128.26,128.35,2635.0,116.4994,116.5811,116.4994,116.5811,2635.0
2018-08-29 11:55:00,128.28,128.37,128.27,128.37,2911.0,116.5176,116.5993,116.5085,116.5993,2911.0
2018-08-29 12:00:00,128.3,128.3,128.24,128.24,2600.0,116.5357,116.5357,116.4812,116.4812,2600.0
2018-08-29 12:05:00,128.24,128.32,128.23,128.32,3328.0,116.4812,116.5539,116.4721,116.5539,3328.0
2018-08-29 12:10:00,128.36,128.36,128.29,128.33,2000.0,116.5902,116.5902,116.5266,116.563,2000.0
2018-08-29 12:15:00,128.31,128.34,128.3,128.33,1200.0,116.5448,116.5721,116.5357,116.563,1200.0
2018-08-29 12:20:00,128.33,128.33,128.28,128.29,1305.0,116.563,116.563,116.5176,116.5266,1305.0
2018-08-29 12:25:00,128.27,128.28,128.21,128.24,2400.0,116.5085,116.5176,116.454,116.4812,2400.0
2018-08-29 12:30:00,128.23,128.24,128.16,128.16,4227.0,116.4721,116.4812,116.4086,116.4086,4227.0
2018-08-29 12:35:00,128.16,128.18,128.1,128.1,2437.0,116.4086,116.4267,116.3541,116.3541,2437.0
2018-08-29 12:40:00,128.12,128.12,128.07,128.09,2363.0,116.3722,116.3722,116.3268,116.345,2363.0
2018-08-29 12:45:00,128.11,128.13,128.07,128.11,2467.0,116.3631,116.3813,116.3268,116.3631,2467.0
2018-08-29 12:50:00,128.09,128.14,128.06,128.14,5765.0,116.345,116.3904,116.3177,116.3904,5765.0
2018-08-29 12:55:00,128.13,128.22,128.13,128.22,1831.0,116.3813,116.4631,116.3813,116.4631,1831.0
2018-08-29 13:00:00,128.27,128.27,128.21,128.25,3523.0,116.5085,116.5085,116.454,116.4903,3523.0
2018-08-29 13:05:00,128.26,128.26,128.24,128.26,910.0,116.4994,116.4994,116.4812,116.4994,910.0
2018-08-29 13:10:00,128.28,128.32,128.27,128.32,2463.0,116.5176,116.5539,116.5085,116.5539,2463.0
2018-08-29 13:15:00,128.34,128.34,128.27,128.31,3305.0,116.5721,116.5721,116.5085,116.5448,3305.0
2018-08-29 13:20:00,128.29,128.29,128.23,128.23,2678.0,116.5266,116.5266,116.4721,116.4721,2678.0
2018-08-29 13:25:00,128.25,128.25,128.23,128.24,800.0,116.4903,116.4903,116.4721,116.4812,800.0
2018-08-29 13:30:00,128.24,128.24,128.17,128.22,5611.0,116.4812,116.4812,116.4176,116.4631,5611.0
2018-08-29 13:35:00,128.23,128.36,128.23,128.36,1700.0,116.4721,116.5902,116.4721,116.5902,1700.0
2018-08-29 13:40:00,128.33,128.36,128.27,128.28,1714.0,116.563,116.5902,116.5085,116.5176,1714.0
2018-08-29 13:45:00,128.31,128.34,128.23,128.34,3959.0,116.5448,116.5721,116.4721,116.5721,3959.0
2018-08-29 13:50:00,128.34,128.34,128.24,128.29,3914.0,116.5721,116.5721,116.4812,116.5266,3914.0
2018-08-29 13:55:00,128.29,128.35,128.28,128.32,6305.0,116.5266,116.5811,116.5176,116.5539,6305.0
2018-08-29 14:00:00,128.32,128.33,128.29,128.29,3081.0,116.5539,116.563,116.5266,116.5266,3081.0
2018-08-29 14:05:00,128.3,128.32,128.25,128.32,3400.0,116.5357,116.5539,116.4903,116.5539,3400.0
2018-08-29 14:10:00,128.32,128.36,128.32,128.33,3283.0,116.5539,116.5902,116.5539,116.563,3283.0
2018-08-29 14:15:00,128.36,128.39,128.34,128.38,2406.0,116.5902,116.6175,116.5721,116.6084,2406.0
2018-08-29 14:20:00,128.37,128.38,128.33,128.35,3551.0,116.5993,116.6084,116.563,116.5811,3551.0
2018-08-29 14:25:00,128.36,128.4,128.35,128.4,2710.0,116.5902,116.6266,116.5811,116.6266,2710.0
2018-08-29 14:30:00,128.41,128.48,128.41,128.47,4190.0,116.6356,116.6992,116.6356,116.6901,4190.0
2018-08-29 14:35:00,128.5,128.63,128.5,128.63,7326.0,116.7174,116.8355,116.7174,116.8355,7326.0
2018-08-29 14:40:00,128.59,128.67,128.59,128.67,8206.0,116.7991,116.8718,116.7991,116.8718,8206.0
2018-08-29 14:45:00,128.69,128.75,128.68,128.74,4185.0,116.89,116.9445,116.8809,116.9354,4185.0
2018-08-29 14:50:00,128.72,128.75,128.71,128.72,2305.0,116.9172,116.9445,116.9081,116.9172,2305.0
2018-08-29 14:55:00,128.73,128.74,128.69,128.74,3332.0,116.9263,116.9354,116.89,116.9354,3332.0
2018-08-29 15:00:00,128.74,128.79,128.71,128.79,7923.0,116.9354,116.9808,116.9081,116.9808,7923.0
2018-08-29 15:05:00,128.79,128.85,128.77,128.84,3306.0,116.9808,117.0353,116.9626,117.0262,3306.0
2018-08-29 15:10:00,128.83,128.85,128.82,128.84,3292.0,117.0171,117.0353,117.008,117.0262,3292.0
2018-08-29 15:15:00,128.82,128.83,128.77,128.79,2510.0,117.008,117.0171,116.9626,116.9808,2510.0
2018-08-29 15:20:00,128.79,128.82,128.76,128.8,9983.0,116.9808,117.008,116.9535,116.9899,9983.0
2018-08-29 15:25:00,128.8,128.82,128.78,128.8,2480.0,116.9899,117.008,116.9717,116.9899,2480.0
2018-08-29 15:30:00,128.8,128.82,128.77,128.77,6569.0,116.9899,117.008,116.9626,116.9626,6569.0
2018-08-29 15:35:00,128.77,128.79,128.69,128.74,5246.0,116.9626,116.9808,116.89,116.9354,5246.0
2018-08-29 15:40:00,128.69,128.7,128.62,128.66,9333.0,116.89,116.899,116.8264,116.8627,9333.0
2018-08-29 15:45:00,128.66,128.73,128.65,128.66,10160.0,116.8627,116.9263,116.8536,116.8627,10160.0
2018-08-29 15:50:00,128.68,128.7,128.65,128.67,20070.0,116.8809,116.899,116.8536,116.8718,20070.0
2018-08-29 15:55:00,128.66,128.79,128.66,128.72,38365.0,116.8627,116.9808,116.8627,116.9172,38365.0
2018-08-30 09:30:00,128.94,128.94,128.1,128.74,6735.0,117.117,117.117,116.3541,116.9354,6735.0
2018-08-30 09:35:00,128.62,128.78,128.62,128.64,4326.0,116.8264,116.9717,116.8264,116.8445,4326.0
2018-08-30 09:40:00,128.61,128.63,128.49,128.49,1200.0,116.8173,116.8355,116.7083,116.7083,1200.0
2018-08-30 09:45:00,128.5,128.6,128.35,128.35,1600.0,116.7174,116.8082,116.5811,116.5811,1600.0
2018-08-30 09:50:00,128.25,128.34,128.14,128.14,2600.0,116.4903,116.5721,116.3904,116.3904,2600.0
2018-08-30 09:55:00,128.2,128.32,128.16,128.21,2000.0,116.4449,116.5539,116.4086,116.454,2000.0
2018-08-30 10:00:00,128.22,128.39,128.22,128.29,2910.0,116.4631,116.6175,116.4631,116.5266,2910.0
2018-08-30 10:05:00,128.28,128.34,128.28,128.3,718.0,116.5176,116.5721,116.5176,116.5357,718.0
2018-08-30 10:10:00,128.25,128.25,128.08,128.23,13100.0,116.4903,116.4903,116.3359,116.4721,13100.0
2018-08-30 10:15:00,128.3,128.32,128.26,128.3,900.0,116.5357,116.5539,116.4994,116.5357,900.0
2018-08-30 10:20:00,128.38,128.4,128.32,128.35,2648.0,116.6084,116.6266,116.5539,116.5811,2648.0
2018-08-30 10:25:00,128.39,128.45,128.36,128.44,1700.0,116.6175,116.672,116.5902,116.6629,1700.0
2018-08-30 10:30:00,128.44,128.56,128.42,128.53,5505.0,116.6629,116.7719,116.6447,116.7446,5505.0
2018-08-30 10:35:00,128.53,128.57,128.41,128.46,49247.0,116.7446,116.781,116.6356,116.6811,49247.0
2018-08-30 10:40:00,128.43,128.43,128.36,128.4,3034.0,116.6538,116.6538,116.5902,116.6266,3034.0
2018-08-30 10:45:00,128.41,128.52,128.33,128.52,5270.0,116.6356,116.7355,116.563,116.7355,5270.0
2018-08-30 10:50:00,128.52,128.52,128.37,128.41,4804.0,116.7355,116.7355,116.5993,116.6356,4804.0
2018-08-30 10:55:00,128.43,128.45,128.33,128.42,5900.0,116.6538,116.672,116.563,116.6447,5900.0
2018-08-30 11:00:00,128.42,128.58,128.4,128.54,9984.0,116.6447,116.79,116.6266,116.7537,9984.0
2018-08-30 11:05:00,128.54,128.58,128.31,128.31,3400.0,116.7537,116.79,116.5448,116.5448,3400.0
2018-08-30 11:10:00,128.33,128.37,128.17,128.17,2200.0,116.563,116.5993,116.4176,116.4176,2200.0
2018-08-30 11:15:00,128.24,128.28,128.07,128.07,2051.0,116.4812,116.5176,116.3268,116.3268,2051.0
2018-08-30 11:20:00,128.08,128.09,127.97,127.98,2511.0,116.3359,116.345,116.236,116.2451,2511.0
2018-08-30 11:25:00,127.98,128.13,127.94,128.13,5106.0,116.2451,116.3813,116.2087,116.3813,5106.0
2018-08-30 11:30:00,128.13,128.25,128.13,128.22,75831.0,116.3813,116.4903,116.3813,116.4631,75831.0
2018-08-30 11:35:00,128.2,128.23,128.12,128.14,7473.0,116.4449,116.4721,116.3722,116.3904,7473.0
2018-08-30 11:40:00,128.15,128.24,128.14,128.22,1801.0,116.3995,116.4812,116.3904,116.4631,1801.0
2018-08-30 11:45:00,128.27,128.31,128.24,128.25,700.0,116.5085,116.5448,116.4812,116.4903,700.0
2018-08-30 11:50:00,128.31,128.44,128.3,128.44,2834.0,116.5448,116.6629,116.5357,116.6629,2834.0
2018-08-30 11:55:00,128.44,128.44,128.37,128.44,1758.0,116.6629,116.6629,116.5993,116.6629,1758.0
2018-08-30 12:00:00,128.38,128.49,128.38,128.46,4809.0,116.6084,116.7083,116.6084,116.6811,4809.0
2018-08-30 12:05:00,128.48,128.49,128.42,128.42,6170.0,116.6992,116.7083,116.6447,116.6447,6170.0
2018-08-30 12:10:00,128.44,128.44,128.37,128.39,2000.0,116.6629,116.6629,116.5993,116.6175,2000.0
2018-08-30 12:15:00,128.39,128.57,128.38,128.55,3128.0,116.6175,116.781,116.6084,116.7628,3128.0
2018-08-30 12:20:00,128.55,128.75,128.55,128.7,18075.0,116.7628,116.9445,116.7628,116.899,18075.0
2018-08-30 12:25:00,128.66,128.78,128.65,128.72,2538.0,116.8627,116.9717,116.8536,116.9172,2538.0
2018-08-30 12:30:00,128.71,128.78,128.6,128.78,10655.0,116.9081,116.9717,116.8082,116.9717,10655.0
2018-08-30 12:35:00,128.82,128.89,128.72,128.78,10300.0,117.008,117.0716,116.9172,116.9717,10300.0
2018-08-30 12:40:00,128.76,128.77,128.65,128.71,10662.0,116.9535,116.9626,116.8536,116.9081,10662.0
2018-08-30 12:45:00,128.66,128.75,128.65,128.75,6799.0,116.8627,116.9445,116.8536,116.9445,6799.0
2018-08-30 12:50:00,128.74,128.88,128.73,128.88,7780.0,116.9354,117.0625,116.9263,117.0625,7780.0
2018-08-30 12:55:00,128.9,129.0,128.82,128.82,21695.0,117.0807,117.1715,117.008,117.008,21695.0
2018-08-30 13:00:00,128.81,128.89,128.8,128.89,9214.0,116.999,117.0716,116.9899,117.0716,9214.0
2018-08-30 13:05:00,128.88,129.06,128.85,128.99,5895.0,117.0625,117.226,117.0353,117.1625,5895.0
2018-08-30 13:10:00,129.0,129.14,128.93,129.07,16832.0,117.1715,117.2987,117.108,117.2351,16832.0
2018-08-30 13:15:00,129.06,129.2,129.04,129.14,3212.0,117.226,117.3532,117.2079,117.2987,3212.0
2018-08-30 13:20:00,129.15,129.18,128.69,128.69,44401.0,117.3078,117.335,116.89,116.89,44401.0
2018-08-30 13:25:00,128.71,128.72,128.56,128.57,7299.0,116.9081,116.9172,116.7719,116.781,7299.0
2018-08-30 13:30:00,128.58,128.59,128.35,128.43,5116.0,116.79,116.7991,116.5811,116.6538,5116.0
2018-08-30 13:35:00,128.4,128.43,128.39,128.39,2400.0,116.6266,116.6538,116.6175,116.6175,2400.0
2018-08-30 13:40:00,128.36,128.37,128.31,128.31,4028.0,116.5902,116.5993,116.5448,116.5448,4028.0
2018-08-30 13:45:00,128.31,128.33,128.24,128.25,5330.0,116.5448,116.563,116.4812,116.4903,5330.0
2018-08-30 13:50:00,128.23,128.29,128.17,128.22,5511.0,116.4721,116.5266,116.4176,116.4631,5511.0
2018-08-30 13:55:00,128.21,128.23,128.19,128.19,2560.0,116.454,116.4721,116.4358,116.4358,2560.0
2018-08-30 14:00:00,128.22,128.22,128.03,128.11,6053.0,116.4631,116.4631,116.2905,116.3631,6053.0
2018-08-30 14:05:00,128.1,128.1,127.97,127.98,3500.0,116.3541,116.3541,116.236,116.2451,3500.0
2018-08-30 14:10:00,127.97,127.99,127.91,127.95,13873.0,116.236,116.2541,116.1815,116.2178,13873.0
2018-08-30 14:15:00,127.97,127.98,127.67,127.68,12436.0,116.236,116.2451,115.9635,115.9726,12436.0
2018-08-30 14:20:00,127.63,127.66,127.45,127.51,10286.0,115.9272,115.9544,115.7637,115.8182,10286.0
2018-08-30 14:25:00,127.54,127.56,127.38,127.41,11392.0,115.8454,115.8636,115.7001,115.7273,11392.0
2018-08-30 14:30:00,127.41,127.44,127.38,127.4,11639.0,115.7273,115.7546,115.7001,115.7182,11639.0
2018-08-30 14:35:00,127.42,127.56,127.41,127.53,10052.0,115.7364,115.8636,115.7273,115.8363,10052.0
2018-08-30 14:40:00,127.56,127.56,127.42,127.42,7434.0,115.8636,115.8636,115.7364,115.7364,7434.0
2018-08-30 14:45:00,127.4,127.52,127.37,127.4,6518.0,115.7182,115.8272,115.691,115.7182,6518.0
2018-08-30 14:50:00,127.39,127.41,127.15,127.38,11266.0,115.7092,115.7273,115.4912,115.7001,11266.0
2018-08-30 14:55:00,127.33,127.33,127.25,127.3,6936.0,115.6547,115.6547,115.582,115.6274,6936.0
2018-08-30 15:00:00,127.31,127.35,127.25,127.32,5242.0,115.6365,115.6728,115.582,115.6456,5242.0
2018-08-30 15:05:00,127.35,127.47,127.35,127.41,10960.0,115.6728,115.7818,115.6728,115.7273,10960.0
2018-08-30 15:10:00,127.39,127.4,127.35,127.4,4738.0,115.7092,115.7182,115.6728,115.7182,4738.0
2018-08-30 15:15:00,127.38,127.56,127.31,127.55,7284.0,115.7001,115.8636,115.6365,115.8545,7284.0
2018-08-30 15:20:00,127.55,127.6,127.5,127.53,33762.0,115.8545,115.8999,115.8091,115.8363,33762.0
2018-08-30 15:25:00,127.51,127.56,127.42,127.53,7278.0,115.8182,115.8636,115.7364,115.8363,7278.0
2018-08-30 15:30:00,127.53,127.54,127.46,127.5,7512.0,115.8363,115.8454,115.7727,115.8091,7512.0
2018-08-30 15:35:00,127.49,127.5,127.29,127.32,8624.0,115.8,115.8091,115.6183,115.6456,8624.0
2018-08-30 15:40:00,127.34,127.36,127.19,127.3,8725.0,115.6637,115.6819,115.5275,115.6274,8725.0
2018-08-30 15:45:00,127.3,127.44,127.3,127.34,15920.0,115.6274,115.7546,115.6274,115.6637,15920.0
2018-08-30 15:50:00,127.34,127.49,127.3,127.48,11635.0,115.6637,115.8,115.6274,115.7909,11635.0
2018-08-30 15:55:00,127.48,127.58,127.48,127.55,35094.0,115.7909,115.8817,115.7909,115.8545,35094.0
2018-08-31 09:30:00,126.98,127.21,126.76,127.21,11837.0,115.3368,115.5457,115.1369,115.5457,11837.0
2018-08-31 09:35:00,127.22,127.54,127.0,127.53,2655.0,115.5548,115.8454,115.3549,115.8363,2655.0
2018-08-31 09:40:00,127.45,127.67,127.4,127.65,3000.0,115.7637,115.9635,115.7182,115.9453,3000.0
2018-08-31 09:45:00,127.63,127.63,127.46,127.46,1100.0,115.9272,115.9272,115.7727,115.7727,1100.0
2018-08-31 09:50:00,127.5,127.7,127.41,127.7,3203.0,115.8091,115.9907,115.7273,115.9907,3203.0
2018-08-31 09:55:00,127.71,127.71,127.45,127.5,2192.0,115.9998,115.9998,115.7637,115.8091,2192.0
2018-08-31 10:00:00,127.52,127.63,127.51,127.59,585.0,115.8272,115.9272,115.8182,115.8908,585.0
2018-08-31 10:05:00,127.57,127.58,127.44,127.56,14073.0,115.8727,115.8817,115.7546,115.8636,14073.0
2018-08-31 10:10:00,127.58,127.63,127.52,127.52,2200.0,115.8817,115.9272,115.8272,115.8272,2200.0
2018-08-31 10:15:00,127.56,127.66,127.53,127.66,1734.0,115.8636,115.9544,115.8363,115.9544,1734.0
2018-08-31 10:20:00,127.61,127.7,127.53,127.55,7500.0,115.909,115.9907,115.8363,115.8545,7500.0
2018-08-31 10:25:00,127.55,127.58,127.46,127.46,5103.0,115.8545,115.8817,115.7727,115.7727,5103.0
2018-08-31 10:30:00,127.47,127.67,127.47,127.53,2356.0,115.7818,115.9635,115.7818,115.8363,2356.0
2018-08-31 10:35:00,127.56,127.59,127.53,127.56,5402.0,115.8636,115.8908,115.8363,115.8636,5402.0
2018-08-31 10:40:00,127.53,127.59,127.51,127.56,1830.0,115.8363,115.8908,115.8182,115.8636,1830.0
2018-08-31 10:45:00,127.56,127.58,127.48,127.53,4995.0,115.8636,115.8817,115.7909,115.8363,4995.0
2018-08-31 10:50:00,127.49,127.67,127.49,127.63,11884.0,115.8,115.9635,115.8,115.9272,11884.0
2018-08-31 10:55:00,127.63,127.72,127.63,127.72,2020.0,115.9272,116.0089,115.9272,116.0089,2020.0
2018-08-31 11:00:00,127.71,127.82,127.71,127.76,5024.0,115.9998,116.0997,115.9998,116.0452,5024.0
2018-08-31 11:05:00,127.73,127.77,127.55,127.57,13104.0,116.018,116.0543,115.8545,115.8727,13104.0
2018-08-31 11:10:00,127.55,127.59,127.53,127.59,4600.0,115.8545,115.8908,115.8363,115.8908,4600.0
2018-08-31 11:15:00,127.57,127.71,127.56,127.69,29184.0,115.8727,115.9998,115.8636,115.9817,29184.0
2018-08-31 11:20:00,127.74,127.77,127.69,127.73,4199.0,116.0271,116.0543,115.9817,116.018,4199.0
2018-08-31 11:25:00,127.85,127.9,127.79,127.86,20273.0,116.127,116.1724,116.0725,116.1361,20273.0
2018-08-31 11:30:00,127.86,127.99,127.83,127.83,10455.0,116.1361,116.2541,116.1088,116.1088,10455.0
2018-08-31 11:35:00,127.82,127.9,127.8,127.89,6800.0,116.0997,116.1724,116.0816,116.1633,6800.0
2018-08-31 11:40:00,127.93,128.01,127.74,127.9,14446.0,116.1996,116.2723,116.0271,116.1724,14446.0
2018-08-31 11:45:00,127.92,128.16,127.74,127.84,29406.0,116.1906,116.4086,116.0271,116.1179,29406.0
2018-08-31 11:50:00,127.88,127.91,127.67,127.67,10420.0,116.1542,116.1815,115.9635,115.9635,10420.0
2018-08-31 11:55:00,127.7,127.78,127.56,127.63,12078.0,115.9907,116.0634,115.8636,115.9272,12078.0
2018-08-31 12:00:00,127.6,127.74,127.6,127.74,5795.0,115.8999,116.0271,115.8999,116.0271,5795.0
2018-08-31 12:05:00,127.66,127.67,127.56,127.62,2128.0,115.9544,115.9635,115.8636,115.9181,2128.0
2018-08-31 12:10:00,127.65,127.65,127.55,127.62,2670.0,115.9453,115.9453,115.8545,115.9181,2670.0
2018-08-31 12:15:00,127.68,127.74,127.65,127.67,700.0,115.9726,116.0271,115.9453,115.9635,700.0
2018-08-31 12:20:00,127.67,127.67,127.61,127.65,1200.0,115.9635,115.9635,115.909,115.9453,1200.0
2018-08-31 12:25:00,127.58,127.76,127.58,127.73,2225.0,115.8817,116.0452,115.8817,116.018,2225.0
2018-08-31 12:30:00,127.7,127.72,127.59,127.6,2032.0,115.9907,116.0089,115.8908,115.8999,2032.0
2018-08-31 12:35:00,127.65,127.75,127.64,127.75,1400.0,115.9453,116.0362,115.9362,116.0362,1400.0
2018-08-31 12:40:00,127.77,127.77,127.69,127.69,700.0,116.0543,116.0543,115.9817,115.9817,700.0
2018-08-31 12:45:00,127.73,127.76,127.71,127.75,1720.0,116.018,116.0452,115.9998,116.0362,1720.0
2018-08-31 12:50:00,127.77,127.79,127.7,127.7,1300.0,116.0543,116.0725,115.9907,115.9907,1300.0
2018-08-31 12:55:00,127.72,127.73,127.68,127.72,3181.0,116.0089,116.018,115.9726,116.0089,3181.0
2018-08-31 13:00:00,127.71,128.0,127.71,128.0,3000.0,115.9998,116.2632,115.9998,116.2632,3000.0
2018-08-31 13:05:00,127.96,127.97,127.88,127.96,2128.0,116.2269,116.236,116.1542,116.2269,2128.0
2018-08-31 13:10:00,127.96,127.96,127.89,127.91,2455.0,116.2269,116.2269,116.1633,116.1815,2455.0
2018-08-31 13:15:00,127.91,127.91,127.86,127.87,1450.0,116.1815,116.1815,116.1361,116.1452,1450.0
2018-08-31 13:20:00,127.87,127.91,127.87,127.88,800.0,116.1452,116.1815,116.1452,116.1542,800.0
2018-08-31 13:25:00,127.89,127.93,127.88,127.92,1758.0,116.1633,116.1996,116.1542,116.1906,1758.0
2018-08-31 13:30:00,127.91,127.96,127.83,127.96,5040.0,116.1815,116.2269,116.1088,116.2269,5040.0
2018-08-31 13:35:00,127.98,127.98,127.88,127.92,2233.0,116.2451,116.2451,116.1542,116.1906,2233.0
2018-08-31 13:40:00,127.95,127.99,127.9,127.9,1045.0,116.2178,116.2541,116.1724,116.1724,1045.0
2018-08-31 13:45:00,127.91,127.98,127.91,127.98,1000.0,116.1815,116.2451,116.1815,116.2451,1000.0
2018-08-31 13:50:00,127.93,127.97,127.91,127.91,1327.0,116.1996,116.236,116.1815,116.1815,1327.0
2018-08-31 13:55:00,127.91,127.92,127.88,127.92,1500.0,116.1815,116.1906,116.1542,116.1906,1500.0
2018-08-31 14:00:00,127.94,127.94,127.81,127.81,1500.0,116.2087,116.2087,116.0907,116.0907,1500.0
2018-08-31 14:05:00,127.79,127.86,127.78,127.86,4150.0,116.0725,116.1361,116.0634,116.1361,4150.0
2018-08-31 14:10:00,127.84,127.9,127.8,127.89,1900.0,116.1179,116.1724,116.0816,116.1633,1900.0
2018-08-31 14:15:00,127.9,127.91,127.9,127.91,400.0,116.1724,116.1815,116.1724,116.1815,400.0
2018-08-31 14:20:00,127.87,127.97,127.84,127.85,1500.0,116.1452,116.236,116.1179,116.127,1500.0
2018-08-31 14:25:00,127.84,127.95,127.84,127.9,2614.0,116.1179,116.2178,116.1179,116.1724,2614.0
2018-08-31 14:30:00,127.91,127.92,127.83,127.89,2332.0,116.1815,116.1906,116.1088,116.1633,2332.0
2018-08-31 14:35:00,127.85,127.93,127.85,127.92,600.0,116.127,116.1996,116.127,116.1906,600.0
2018-08-31 14:40:00,127.93,127.93,127.84,127.88,1974.0,116.1996,116.1996,116.1179,116.1542,1974.0
2018-08-31 14:45:00,127.89,127.89,127.82,127.82,1600.0,116.1633,116.1633,116.0997,116.0997,1600.0
2018-08-31 14:50:00,127.86,127.95,127.86,127.89,3102.0,116.1361,116.2178,116.1361,116.1633,3102.0
2018-08-31 14:55:00,127.9,127.93,127.85,127.87,2248.0,116.1724,116.1996,116.127,116.1452,2248.0
2018-08-31 15:00:00,127.81,127.94,127.81,127.9,2126.0,116.0907,116.2087,116.0907,116.1724,2126.0
2018-08-31 15:05:00,127.92,127.96,127.92,127.93,4399.0,116.1906,116.2269,116.1906,116.1996,4399.0
2018-08-31 15:10:00,127.94,127.94,127.91,127.91,1457.0,116.2087,116.2087,116.1815,116.1815,1457.0
2018-08-31 15:15:00,127.92,128.09,127.92,128.09,2735.0,116.1906,116.345,116.1906,116.345,2735.0
2018-08-31 15:20:00,128.1,128.1,127.94,127.94,2941.0,116.3541,116.3541,116.2087,116.2087,2941.0
2018-08-31 15:25:00,127.96,127.96,127.89,127.89,2043.0,116.2269,116.2269,116.1633,116.1633,2043.0
2018-08-31 15:30:00,127.91,128.08,127.91,128.08,4195.0,116.1815,116.3359,116.1815,116.3359,4195.0
2018-08-31 15:35:00,128.1,128.22,128.09,128.16,3378.0,116.3541,116.4631,116.345,116.4086,3378.0
2018-08-31 15:40:00,128.16,128.17,127.99,128.04,3663.0,116.4086,116.4176,116.2541,116.2996,3663.0
2018-08-31 15:45:00,128.07,128.16,128.02,128.13,7800.0,116.3268,116.4086,116.2814,116.3813,7800.0
2018-08-31 15:50:00,128.13,128.22,128.13,128.16,8426.0,116.3813,116.4631,116.3813,116.4086,8426.0
2018-08-31 15:55:00,128.17,128.56,128.17,128.37,129375.0,116.4176,116.7719,116.4176,116.5993,129375.0
2018-09-04 09:30:00,127.57,127.59,126.72,127.19,25255.0,115.8727,115.8908,115.1006,115.5275,25255.0
2018-09-04 09:35:00,127.21,127.4,127.13,127.13,2482.0,115.5457,115.7182,115.473,115.473,2482.0
2018-09-04 09:40:00,127.13,127.28,126.72,127.24,4242.0,115.473,115.6092,115.1006,115.5729,4242.0
2018-09-04 09:45:00,127.23,127.31,127.13,127.18,4047.0,115.5638,115.6365,115.473,115.5184,4047.0
2018-09-04 09:50:00,127.28,127.59,127.28,127.59,3600.0,115.6092,115.8908,115.6092,115.8908,3600.0
2018-09-04 09:55:00,127.61,127.63,127.37,127.37,6187.0,115.909,115.9272,115.691,115.691,6187.0
2018-09-04 10:00:00,127.48,127.64,127.47,127.47,6897.0,115.7909,115.9362,115.7818,115.7818,6897.0
2018-09-04 10:05:00,127.42,127.61,127.42,127.6,9526.0,115.7364,115.909,115.7364,115.8999,9526.0
2018-09-04 10:10:00,127.6,127.84,127.6,127.82,7600.0,115.8999,116.1179,115.8999,116.0997,7600.0
2018-09-04 10:15:00,127.86,127.96,127.76,127.81,14188.0,116.1361,116.2269,116.0452,116.0907,14188.0
2018-09-04 10:20:00,127.8,127.97,127.8,127.89,3658.0,116.0816,116.236,116.0816,116.1633,3658.0
2018-09-04 10:25:00,127.85,127.85,127.7,127.7,2000.0,116.127,116.127,115.9907,115.9907,2000.0
2018-09-04 10:30:00,127.63,127.72,127.56,127.72,3012.0,115.9272,116.0089,115.8636,116.0089,3012.0
2018-09-04 10:35:00,127.68,127.78,127.66,127.77,6155.0,115.9726,116.0634,115.9544,116.0543,6155.0
2018-09-04 10:40:00,127.87,127.95,127.79,127.79,2211.0,116.1452,116.2178,116.0725,116.0725,2211.0
2018-09-04 10:45:00,127.75,128.04,127.69,128.04,9520.0,116.0362,116.2996,115.9817,116.2996,9520.0
2018-09-04 10:50:00,128.02,128.02,127.9,127.99,2100.0,116.2814,116.2814,116.1724,116.2541,2100.0
2018-09-04 10:55:00,127.99,128.02,127.93,128.0,6000.0,116.2541,116.2814,116.1996,116.2632,6000.0
2018-09-04 11:00:00,127.94,128.07,127.91,127.99,4345.0,116.2087,116.3268,116.1815,116.2541,4345.0
2018-09-04 11:05:00,127.99,127.99,127.88,127.88,3400.0,116.2541,116.2541,116.1542,116.1542,3400.0
2018-09-04 11:10:00,127.83,127.84,127.71,127.8,1714.0,116.1088,116.1179,115.9998,116.0816,1714.0
2018-09-04 11:15:00,127.81,127.83,127.71,127.76,2320.0,116.0907,116.1088,115.9998,116.0452,2320.0
2018-09-04 11:20:00,127.8,127.81,127.66,127.71,2900.0,116.0816,116.0907,115.9544,115.9998,2900.0
2018-09-04 11:25:00,127.7,127.72,127.53,127.55,3550.0,115.9907,116.0089,115.8363,115.8545,3550.0
2018-09-04 11:30:00,127.57,127.64,127.56,127.56,3700.0,115.8727,115.9362,115.8636,115.8636,3700.0
2018-09-04 11:35:00,127.64,127.69,127.54,127.55,6955.0,115.9362,115.9817,115.8454,115.8545,6955.0
2018-09-04 11:40:00,127.55,127.59,127.52,127.55,9517.0,115.8545,115.8908,115.8272,115.8545,9517.0
2018-09-04 11:45:00,127.59,127.61,127.55,127.56,3900.0,115.8908,115.909,115.8545,115.8636,3900.0
2018-09-04 11:50:00,127.57,127.58,127.52,127.54,3400.0,115.8727,115.8817,115.8272,115.8454,3400.0
2018-09-04 11:55:00,127.54,127.57,127.5,127.5,2450.0,115.8454,115.8727,115.8091,115.8091,2450.0
2018-09-04 12:00:00,127.5,127.51,127.39,127.46,1800.0,115.8091,115.8182,115.7092,115.7727,1800.0
2018-09-04 12:05:00,127.42,127.46,127.39,127.4,1398.0,115.7364,115.7727,115.7092,115.7182,1398.0
2018-09-04 12:10:00,127.3,127.37,127.24,127.36,8125.0,115.6274,115.691,115.5729,115.6819,8125.0
2018-09-04 12:15:00,127.4,127.52,127.38,127.49,1415.0,115.7182,115.8272,115.7001,115.8,1415.0
2018-09-04 12:20:00,127.48,127.48,127.27,127.27,1900.0,115.7909,115.7909,115.6002,115.6002,1900.0
2018-09-04 12:25:00,127.16,127.34,127.16,127.34,1268.0,115.5003,115.6637,115.5003,115.6637,1268.0
2018-09-04 12:30:00,127.32,127.36,127.29,127.29,3027.0,115.6456,115.6819,115.6183,115.6183,3027.0
2018-09-04 12:35:00,127.27,127.28,127.21,127.25,1800.0,115.6002,115.6092,115.5457,115.582,1800.0
2018-09-04 12:40:00,127.25,127.34,127.25,127.28,1800.0,115.582,115.6637,115.582,115.6092,1800.0
2018-09-04 12:45:00,127.28,127.34,127.28,127.34,2006.0,115.6092,115.6637,115.6092,115.6637,2006.0
2018-09-04 12:50:00,127.31,127.35,127.29,127.35,5718.0,115.6365,115.6728,115.6183,115.6728,5718.0
2018-09-04 12:55:00,127.35,127.45,127.34,127.45,3000.0,115.6728,115.7637,115.6637,115.7637,3000.0
2018-09-04 13:00:00,127.5,127.57,127.47,127.5,4722.0,115.8091,115.8727,115.7818,115.8091,4722.0
2018-09-04 13:05:00,127.46,127.5,127.41,127.44,2401.0,115.7727,115.8091,115.7273,115.7546,2401.0
2018-09-04 13:10:00,127.44,127.53,127.44,127.51,800.0,115.7546,115.8363,115.7546,115.8182,800.0
2018-09-04 13:15:00,127.5,127.63,127.47,127.58,10286.0,115.8091,115.9272,115.7818,115.8817,10286.0
2018-09-04 13:20:00,127.63,127.69,127.63,127.69,600.0,115.9272,115.9817,115.9272,115.9817,600.0
2018-09-04 13:25:00,127.74,127.74,127.59,127.59,1000.0,116.0271,116.0271,115.8908,115.8908,1000.0
2018-09-04 13:30:00,127.63,127.67,127.59,127.62,3200.0,115.9272,115.9635,115.8908,115.9181,3200.0
2018-09-04 13:35:00,127.61,127.79,127.6,127.74,6935.0,115.909,116.0725,115.8999,116.0271,6935.0
2018-09-04 13:40:00,127.69,127.73,127.64,127.66,1600.0,115.9817,116.018,115.9362,115.9544,1600.0
2018-09-04 13:45:00,127.64,127.72,127.54,127.64,9655.0,115.9362,116.0089,115.8454,115.9362,9655.0
2018-09-04 13:50:00,127.67,127.72,127.58,127.58,5000.0,115.9635,116.0089,115.8817,115.8817,5000.0
2018-09-04 13:55:00,127.58,127.58,127.48,127.55,2704.0,115.8817,115.8817,115.7909,115.8545,2704.0
2018-09-04 14:00:00,127.53,127.53,127.49,127.5,2000.0,115.8363,115.8363,115.8,115.8091,2000.0
2018-09-04 14:05:00,127.46,127.51,127.45,127.46,3130.0,115.7727,115.8182,115.7637,115.7727,3130.0
2018-09-04 14:10:00,127.45,127.47,127.36,127.36,2344.0,115.7637,115.7818,115.6819,115.6819,2344.0
2018-09-04 14:15:00,127.32,127.34,127.28,127.28,2126.0,115.6456,115.6637,115.6092,115.6092,2126.0
2018-09-04 14:20:00,127.28,127.45,127.28,127.45,7090.0,115.6092,115.7637,115.6092,115.7637,7090.0
2018-09-04 14:25:00,127.46,127.66,127.45,127.63,4664.0,115.7727,115.9544,115.7637,115.9272,4664.0
2018-09-04 14:30:00,127.61,127.79,127.56,127.76,10518.0,115.909,116.0725,115.8636,116.0452,10518.0
2018-09-04 14:35:00,127.8,127.87,127.79,127.84,1137.0,116.0816,116.1452,116.0725,116.1179,1137.0
2018-09-04 14:40:00,127.86,128.04,127.8,128.04,3217.0,116.1361,116.2996,116.0816,116.2996,3217.0
2018-09-04 14:45:00,128.02,128.05,127.89,127.94,4825.0,116.2814,116.3086,116.1633,116.2087,4825.0
2018-09-04 14:50:00,127.96,127.96,127.93,127.94,1060.0,116.2269,116.2269,116.1996,116.2087,1060.0
2018-09-04 14:55:00,127.93,128.04,127.88,128.01,6596.0,116.1996,116.2996,116.1542,116.2723,6596.0
2018-09-04 15:00:00,128.02,128.08,127.96,128.06,10414.0,116.2814,116.3359,116.2269,116.3177,10414.0
2018-09-04 15:05:00,128.05,128.19,127.99,128.15,8567.0,116.3086,116.4358,116.2541,116.3995,8567.0
2018-09-04 15:10:00,128.14,128.15,128.04,128.09,4426.0,116.3904,116.3995,116.2996,116.345,4426.0
2018-09-04 15:15:00,128.05,128.06,128.01,128.01,3317.0,116.3086,116.3177,116.2723,116.2723,3317.0
2018-09-04 15:20:00,128.03,128.11,128.03,128.11,7030.0,116.2905,116.3631,116.2905,116.3631,7030.0
2018-09-04 15:25:00,128.09,128.11,127.98,128.02,8508.0,116.345,116.3631,116.2451,116.2814,8508.0
2018-09-04 15:30:00,128.01,128.16,128.0,128.12,9895.0,116.2723,116.4086,116.2632,116.3722,9895.0
2018-09-04 15:35:00,128.1,128.1,128.01,128.1,6606.0,116.3541,116.3541,116.2723,116.3541,6606.0
2018-09-04 15:40:00,128.1,128.1,128.01,128.03,10198.0,116.3541,116.3541,116.2723,116.2905,10198.0
2018-09-04 15:45:00,128.03,128.06,128.0,128.02,10896.0,116.2905,116.3177,116.2632,116.2814,10896.0
2018-09-04 15:50:00,128.03,128.04,127.97,127.98,14829.0,116.2905,116.2996,116.236,116.2451,14829.0
2018-09-04 15:55:00,127.99,128.18,127.99,128.16,41042.0,116.2541,116.4267,116.2541,116.4086,41042.0
2018-09-05 09:30:00,127.86,128.25,127.86,128.09,9508.0,116.1361,116.4903,116.1361,116.345,9508.0
2018-09-05 09:35:00,128.15,128.15,127.86,127.92,4299.0,116.3995,116.3995,116.1361,116.1906,4299.0
2018-09-05 09:40:00,127.75,127.95,127.61,127.77,1500.0,116.0362,116.2178,115.909,116.0543,1500.0
2018-09-05 09:45:00,127.79,128.07,127.75,128.07,3100.0,116.0725,116.3268,116.0362,116.3268,3100.0
2018-09-05 09:50:00,128.03,128.03,127.52,127.87,5730.0,116.2905,116.2905,115.8272,116.1452,5730.0
2018-09-05 09:55:00,127.75,127.79,127.63,127.7,1300.0,116.0362,116.0725,115.9272,115.9907,1300.0
2018-09-05 10:00:00,127.67,127.67,127.43,127.47,3100.0,115.9635,115.9635,115.7455,115.7818,3100.0
2018-09-05 10:05:00,127.48,127.52,127.28,127.42,4647.0,115.7909,115.8272,115.6092,115.7364,4647.0
2018-09-05 10:10:00,127.4,127.57,127.4,127.5,5000.0,115.7182,115.8727,115.7182,115.8091,5000.0
2018-09-05 10:15:00,127.42,127.45,127.26,127.3,1900.0,115.7364,115.7637,115.5911,115.6274,1900.0
2018-09-05 10:20:00,127.29,127.29,127.0,127.05,6820.0,115.6183,115.6183,115.3549,115.4003,6820.0
2018-09-05 10:25:00,126.99,127.07,126.88,126.99,3362.0,115.3458,115.4185,115.2459,115.3458,3362.0
2018-09-05 10:30:00,127.02,127.02,126.75,126.81,3318.0,115.3731,115.3731,115.1278,115.1823,3318.0
2018-09-05 10:35:00,126.8,126.86,126.75,126.8,2600.0,115.1733,115.2278,115.1278,115.1733,2600.0
2018-09-05 10:40:00,126.76,126.99,126.72,126.99,10210.0,115.1369,115.3458,115.1006,115.3458,10210.0
2018-09-05 10:45:00,127.01,127.4,126.99,127.4,2500.0,115.364,115.7182,115.3458,115.7182,2500.0
2018-09-05 10:50:00,127.29,127.48,127.29,127.4,5440.0,115.6183,115.7909,115.6183,115.7182,5440.0
2018-09-05 10:55:00,127.38,127.58,127.37,127.54,5900.0,115.7001,115.8817,115.691,115.8454,5900.0
2018-09-05 11:00:00,127.58,127.67,127.48,127.48,10819.0,115.8817,115.9635,115.7909,115.7909,10819.0
2018-09-05 11:05:00,127.45,127.45,127.31,127.38,2660.0,115.7637,115.7637,115.6365,115.7001,2660.0
2018-09-05 11:10:00,127.42,127.47,127.31,127.31,2376.0,115.7364,115.7818,115.6365,115.6365,2376.0
2018-09-05 11:15:00,127.26,127.35,127.24,127.24,2058.0,115.5911,115.6728,115.5729,115.5729,2058.0
2018-09-05 11:20:00,127.26,127.38,127.26,127.36,3464.0,115.5911,115.7001,115.5911,115.6819,3464.0
2018-09-05 11:25:00,127.32,127.4,127.31,127.34,5820.0,115.6456,115.7182,115.6365,115.6637,5820.0
2018-09-05 11:30:00,127.41,127.45,127.34,127.42,3000.0,115.7273,115.7637,115.6637,115.7364,3000.0
2018-09-05 11:35:00,127.43,127.47,127.34,127.47,1700.0,115.7455,115.7818,115.6637,115.7818,1700.0
2018-09-05 11:40:00,127.46,127.57,127.43,127.51,5450.0,115.7727,115.8727,115.7455,115.8182,5450.0
2018-09-05 11:45:00,127.53,127.56,127.46,127.49,3100.0,115.8363,115.8636,115.7727,115.8,3100.0
2018-09-05 11:50:00,127.52,127.73,127.52,127.7,2116.0,115.8272,116.018,115.8272,115.9907,2116.0
2018-09-05 11:55:00,127.73,127.78,127.7,127.75,3800.0,116.018,116.0634,115.9907,116.0362,3800.0
2018-09-05 12:00:00,127.73,127.82,127.67,127.67,6489.0,116.018,116.0997,115.9635,115.9635,6489.0
2018-09-05 12:05:00,127.71,127.94,127.69,127.87,20761.0,115.9998,116.2087,115.9817,116.1452,20761.0
2018-09-05 12:10:00,127.85,127.86,127.76,127.78,7206.0,116.127,116.1361,116.0452,116.0634,7206.0
2018-09-05 12:15:00,127.79,127.83,127.71,127.79,3400.0,116.0725,116.1088,115.9998,116.0725,3400.0
2018-09-05 12:20:00,127.73,127.73,127.58,127.58,1173.0,116.018,116.018,115.8817,115.8817,1173.0
2018-09-05 12:25:00,127.58,127.58,127.48,127.51,2320.0,115.8817,115.8817,115.7909,115.8182,2320.0
2018-09-05 12:30:00,127.54,127.57,127.46,127.52,16252.0,115.8454,115.8727,115.7727,115.8272,16252.0
2018-09-05 12:35:00,127.45,127.57,127.45,127.52,8871.0,115.7637,115.8727,115.7637,115.8272,8871.0
2018-09-05 12:40:00,127.5,127.59,127.45,127.59,2031.0,115.8091,115.8908,115.7637,115.8908,2031.0
2018-09-05 12:45:00,127.54,127.61,127.53,127.54,400.0,115.8454,115.909,115.8363,115.8454,400.0
2018-09-05 12:50:00,127.53,127.58,127.37,127.47,1100.0,115.8363,115.8817,115.691,115.7818,1100.0
2018-09-05 12:55:00,127.4,127.4,127.29,127.34,2000.0,115.7182,115.7182,115.6183,115.6637,2000.0
2018-09-05 13:00:00,127.37,127.38,127.3,127.3,800.0,115.691,115.7001,115.6274,115.6274,800.0
2018-09-05 13:05:00,127.37,127.42,127.31,127.41,500.0,115.691,115.7364,115.6365,115.7273,500.0
2018-09-05 13:10:00,127.32,127.45,127.32,127.4,1100.0,115.6456,115.7637,115.6456,115.7182,1100.0
2018-09-05 13:15:00,127.44,127.58,127.4,127.58,900.0,115.7546,115.8817,115.7182,115.8817,900.0
2018-09-05 13:20:00,127.57,127.59,127.54,127.57,1100.0,115.8727,115.8908,115.8454,115.8727,1100.0
2018-09-05 13:25:00,127.55,127.62,127.55,127.59,1300.0,115.8545,115.9181,115.8545,115.8908,1300.0
2018-09-05 13:30:00,127.59,127.65,127.56,127.6,4849.0,115.8908,115.9453,115.8636,115.8999,4849.0
2018-09-05 13:35:00,127.6,127.68,127.59,127.6,3602.0,115.8999,115.9726,115.8908,115.8999,3602.0
2018-09-05 13:40:00,127.6,127.63,127.58,127.58,2544.0,115.8999,115.9272,115.8817,115.8817,2544.0
2018-09-05 13:45:00,127.6,127.71,127.57,127.63,5520.0,115.8999,115.9998,115.8727,115.9272,5520.0
2018-09-05 13:50:00,127.65,127.73,127.65,127.72,2319.0,115.9453,116.018,115.9453,116.0089,2319.0
2018-09-05 13:55:00,127.68,127.77,127.65,127.69,2511.0,115.9726,116.0543,115.9453,115.9817,2511.0
2018-09-05 14:00:00,127.76,127.79,127.7,127.7,1854.0,116.0452,116.0725,115.9907,115.9907,1854.0
2018-09-05 14:05:00,127.73,127.73,127.61,127.61,2260.0,116.018,116.018,115.909,115.909,2260.0
2018-09-05 14:10:00,127.59,127.63,127.59,127.59,2695.0,115.8908,115.9272,115.8908,115.8908,2695.0
2018-09-05 14:15:00,127.59,127.72,127.57,127.7,7979.0,115.8908,116.0089,115.8727,115.9907,7979.0
2018-09-05 14:20:00,127.7,127.7,127.65,127.67,600.0,115.9907,115.9907,115.9453,115.9635,600.0
2018-09-05 14:25:00,127.64,127.67,127.57,127.59,4700.0,115.9362,115.9635,115.8727,115.8908,4700.0
2018-09-05 14:30:00,127.59,127.6,127.53,127.59,2399.0,115.8908,115.8999,115.8363,115.8908,2399.0
2018-09-05 14:35:00,127.54,127.57,127.46,127.53,5214.0,115.8454,115.8727,115.7727,115.8363,5214.0
2018-09-05 14:40:00,127.55,127.55,127.47,127.5,1600.0,115.8545,115.8545,115.7818,115.8091,1600.0
2018-09-05 14:45:00,127.49,127.49,127.36,127.38,4581.0,115.8,115.8,115.6819,115.7001,4581.0
2018-09-05 14:50:00,127.36,127.39,127.32,127.36,4428.0,115.6819,115.7092,115.6456,115.6819,4428.0
2018-09-05 14:55:00,127.35,127.44,127.32,127.39,1847.0,115.6728,115.7546,115.6456,115.7092,1847.0
2018-09-05 15:00:00,127.41,127.5,127.4,127.45,5328.0,115.7273,115.8091,115.7182,115.7637,5328.0
2018-09-05 15:05:00,127.45,127.45,127.36,127.36,3240.0,115.7637,115.7637,115.6819,115.6819,3240.0
2018-09-05 15:10:00,127.37,127.48,127.32,127.48,3777.0,115.691,115.7909,115.6456,115.7909,3777.0
2018-09-05 15:15:00,127.48,127.61,127.46,127.59,5316.0,115.7909,115.909,115.7727,115.8908,5316.0
2018-09-05 15:20:00,127.61,127.65,127.55,127.55,4900.0,115.909,115.9453,115.8545,115.8545,4900.0
2018-09-05 15:25:00,127.55,127.57,127.5,127.52,4895.0,115.8545,115.8727,115.8091,115.8272,4895.0
2018-09-05 15:30:00,127.51,127.55,127.49,127.53,6671.0,115.8182,115.8545,115.8,115.8363,6671.0
2018-09-05 15:35:00,127.53,127.53,127.44,127.45,14314.0,115.8363,115.8363,115.7546,115.7637,14314.0
2018-09-05 15:40:00,127.44,127.44,127.31,127.32,12553.0,115.7546,115.7546,115.6365,115.6456,12553.0
2018-09-05 15:45:00,127.34,127.35,127.22,127.22,15077.0,115.6637,115.6728,115.5548,115.5548,15077.0
2018-09-05 15:50:00,127.2,127.32,127.19,127.31,25868.0,115.5366,115.6456,115.5275,115.6365,25868.0
2018-09-05 15:55:00,127.32,127.44,127.28,127.42,43043.0,115.6456,115.7546,115.6092,115.7364,43043.0
2018-09-06 09:30:00,128.11,128.24,127.58,128.24,14817.0,116.3631,116.4812,115.8817,116.4812,14817.0
2018-09-06 09:35:00,128.24,128.38,127.91,128.02,5546.0,116.4812,116.6084,116.1815,116.2814,5546.0
2018-09-06 09:40:00,127.73,128.02,127.7,127.88,24436.0,116.018,116.2814,115.9907,116.1542,24436.0
2018-09-06 09:45:00,127.91,128.04,127.86,127.9,2567.0,116.1815,116.2996,116.1361,116.1724,2567.0
2018-09-06 09:50:00,127.73,127.73,127.56,127.63,2317.0,116.018,116.018,115.8636,115.9272,2317.0
2018-09-06 09:55:00,127.65,127.75,127.45,127.57,10803.0,115.9453,116.0362,115.7637,115.8727,10803.0
2018-09-06 10:00:00,127.67,127.68,127.53,127.63,2000.0,115.9635,115.9726,115.8363,115.9272,2000.0
2018-09-06 10:05:00,127.57,127.58,127.4,127.57,2435.0,115.8727,115.8817,115.7182,115.8727,2435.0
2018-09-06 10:10:00,127.54,127.61,127.4,127.6,5953.0,115.8454,115.909,115.7182,115.8999,5953.0
2018-09-06 10:15:00,127.63,127.7,127.47,127.51,11753.0,115.9272,115.9907,115.7818,115.8182,11753.0
2018-09-06 10:20:00,127.52,127.55,127.44,127.45,5487.0,115.8272,115.8545,115.7546,115.7637,5487.0
2018-09-06 10:25:00,127.58,127.71,127.53,127.69,5036.0,115.8817,115.9998,115.8363,115.9817,5036.0
2018-09-06 10:30:00,127.64,127.78,127.6,127.69,49900.0,115.9362,116.0634,115.8999,115.9817,49900.0
2018-09-06 10:35:00,127.65,127.65,127.46,127.54,1816.0,115.9453,115.9453,115.7727,115.8454,1816.0
2018-09-06 10:40:00,127.57,127.61,127.53,127.6,1400.0,115.8727,115.909,115.8363,115.8999,1400.0
2018-09-06 10:45:00,127.64,127.64,127.46,127.46,1304.0,115.9362,115.9362,115.7727,115.7727,1304.0
2018-09-06 10:50:00,127.4,127.58,127.37,127.58,14319.0,115.7182,115.8817,115.691,115.8817,14319.0
2018-09-06 10:55:00,127.47,127.75,127.46,127.58,13000.0,115.7818,116.0362,115.7727,115.8817,13000.0
2018-09-06 11:00:00,127.6,127.6,127.28,127.28,4084.0,115.8999,115.8999,115.6092,115.6092,4084.0
2018-09-06 11:05:00,127.28,127.28,127.16,127.19,3200.0,115.6092,115.6092,115.5003,115.5275,3200.0
2018-09-06 11:10:00,127.18,127.29,127.13,127.21,3855.0,115.5184,115.6183,115.473,115.5457,3855.0
2018-09-06 11:15:00,127.23,127.3,127.2,127.26,2181.0,115.5638,115.6274,115.5366,115.5911,2181.0
2018-09-06 11:20:00,127.17,127.34,127.17,127.28,7401.0,115.5093,115.6637,115.5093,115.6092,7401.0
2018-09-06 11:25:00,127.32,127.32,127.2,127.26,10763.0,115.6456,115.6456,115.5366,115.5911,10763.0
2018-09-06 11:30:00,127.22,127.25,127.17,127.18,6986.0,115.5548,115.582,115.5093,115.5184,6986.0
2018-09-06 11:35:00,127.2,127.23,127.17,127.22,4469.0,115.5366,115.5638,115.5093,115.5548,4469.0
2018-09-06 11:40:00,127.2,127.22,127.04,127.04,1500.0,115.5366,115.5548,115.3913,115.3913,1500.0
2018-09-06 11:45:00,127.09,127.32,127.09,127.32,5036.0,115.4367,115.6456,115.4367,115.6456,5036.0
2018-09-06 11:50:00,127.33,127.37,127.31,127.37,1000.0,115.6547,115.691,115.6365,115.691,1000.0
2018-09-06 11:55:00,127.28,127.4,127.28,127.32,3514.0,115.6092,115.7182,115.6092,115.6456,3514.0
2018-09-06 12:00:00,127.34,127.34,127.24,127.31,3647.0,115.6637,115.6637,115.5729,115.6365,3647.0
2018-09-06 12:05:00,127.31,127.35,127.29,127.34,5751.0,115.6365,115.6728,115.6183,115.6637,5751.0
2018-09-06 12:10:00,127.28,127.31,127.23,127.28,4805.0,115.6092,115.6365,115.5638,115.6092,4805.0
2018-09-06 12:15:00,127.26,127.32,127.23,127.29,3200.0,115.5911,115.6456,115.5638,115.6183,3200.0
2018-09-06 12:20:00,127.32,127.33,127.27,127.28,2014.0,115.6456,115.6547,115.6002,115.6092,2014.0
2018-09-06 12:25:00,127.3,127.31,127.25,127.29,3749.0,115.6274,115.6365,115.582,115.6183,3749.0
2018-09-06 12:30:00,127.22,127.31,127.22,127.23,1600.0,115.5548,115.6365,115.5548,115.5638,1600.0
2018-09-06 12:35:00,127.21,127.34,127.2,127.34,1848.0,115.5457,115.6637,115.5366,115.6637,1848.0
2018-09-06 12:40:00,127.31,127.33,127.27,127.31,6151.0,115.6365,115.6547,115.6002,115.6365,6151.0
2018-09-06 12:45:00,127.31,127.36,127.15,127.15,7898.0,115.6365,115.6819,115.4912,115.4912,7898.0
2018-09-06 12:50:00,127.18,127.18,127.05,127.05,2631.0,115.5184,115.5184,115.4003,115.4003,2631.0
2018-09-06 12:55:00,127.05,127.05,126.98,127.01,2403.0,115.4003,115.4003,115.3368,115.364,2403.0
2018-09-06 13:00:00,127.01,127.01,126.8,126.8,2775.0,115.364,115.364,115.1733,115.1733,2775.0
2018-09-06 13:05:00,126.78,127.01,126.78,126.97,2496.0,115.1551,115.364,115.1551,115.3277,2496.0
2018-09-06 13:10:00,126.95,127.08,126.94,127.08,3073.0,115.3095,115.4276,115.3004,115.4276,3073.0
2018-09-06 13:15:00,127.06,127.1,127.01,127.01,4200.0,115.4094,115.4458,115.364,115.364,4200.0
2018-09-06 13:20:00,127.04,127.11,126.97,127.11,12319.0,115.3913,115.4548,115.3277,115.4548,12319.0
2018-09-06 13:25:00,127.13,127.23,127.06,127.14,2835.0,115.473,115.5638,115.4094,115.4821,2835.0
2018-09-06 13:30:00,127.09,127.23,126.99,126.99,7074.0,115.4367,115.5638,115.3458,115.3458,7074.0
2018-09-06 13:35:00,127.04,127.16,127.0,127.05,5444.0,115.3913,115.5003,115.3549,115.4003,5444.0
2018-09-06 13:40:00,127.03,127.16,127.02,127.13,2600.0,115.3822,115.5003,115.3731,115.473,2600.0
2018-09-06 13:45:00,127.13,127.16,127.07,127.08,6298.0,115.473,115.5003,115.4185,115.4276,6298.0
2018-09-06 13:50:00,127.09,127.12,127.03,127.08,5295.0,115.4367,115.4639,115.3822,115.4276,5295.0
2018-09-06 13:55:00,127.04,127.09,127.03,127.05,2365.0,115.3913,115.4367,115.3822,115.4003,2365.0
2018-09-06 14:00:00,127.08,127.16,127.05,127.12,5321.0,115.4276,115.5003,115.4003,115.4639,5321.0
2018-09-06 14:05:00,127.12,127.15,127.05,127.15,5211.0,115.4639,115.4912,115.4003,115.4912,5211.0
2018-09-06 14:10:00,127.19,127.3,127.15,127.29,3214.0,115.5275,115.6274,115.4912,115.6183,3214.0
2018-09-06 14:15:00,127.23,127.27,127.21,127.26,2050.0,115.5638,115.6002,115.5457,115.5911,2050.0
2018-09-06 14:20:00,127.24,127.24,127.14,127.17,4950.0,115.5729,115.5729,115.4821,115.5093,4950.0
2018-09-06 14:25:00,127.15,127.19,127.11,127.11,1673.0,115.4912,115.5275,115.4548,115.4548,1673.0
2018-09-06 14:30:00,127.15,127.2,127.14,127.2,4516.0,115.4912,115.5366,115.4821,115.5366,4516.0
2018-09-06 14:35:00,127.21,127.24,127.18,127.24,1300.0,115.5457,115.5729,115.5184,115.5729,1300.0
2018-09-06 14:40:00,127.21,127.22,127.18,127.19,3523.0,115.5457,115.5548,115.5184,115.5275,3523.0
2018-09-06 14:45:00,127.19,127.26,127.19,127.22,3408.0,115.5275,115.5911,115.5275,115.5548,3408.0
2018-09-06 14:50:00,127.26,127.26,127.19,127.2,1400.0,115.5911,115.5911,115.5275,115.5366,1400.0
2018-09-06 14:55:00,127.2,127.25,127.19,127.21,2535.0,115.5366,115.582,115.5275,115.5457,2535.0
2018-09-06 15:00:00,127.21,127.42,127.18,127.42,6224.0,115.5457,115.7364,115.5184,115.7364,6224.0
2018-09-06 15:05:00,127.42,127.57,127.42,127.54,2982.0,115.7364,115.8727,115.7364,115.8454,2982.0
2018-09-06 15:10:00,127.55,127.56,127.52,127.53,9050.0,115.8545,115.8636,115.8272,115.8363,9050.0
2018-09-06 15:15:00,127.53,127.55,127.47,127.48,3100.0,115.8363,115.8545,115.7818,115.7909,3100.0
2018-09-06 15:20:00,127.46,127.49,127.44,127.47,6381.0,115.7727,115.8,115.7546,115.7818,6381.0
2018-09-06 15:25:00,127.48,127.61,127.48,127.6,18518.0,115.7909,115.909,115.7909,115.8999,18518.0
2018-09-06 15:30:00,127.58,127.65,127.58,127.65,5113.0,115.8817,115.9453,115.8817,115.9453,5113.0
2018-09-06 15:35:00,127.69,127.71,127.55,127.57,5117.0,115.9817,115.9998,115.8545,115.8727,5117.0
2018-09-06 15:40:00,127.56,127.56,127.42,127.42,8628.0,115.8636,115.8636,115.7364,115.7364,8628.0
2018-09-06 15:45:00,127.44,127.47,127.39,127.39,8184.0,115.7546,115.7818,115.7092,115.7092,8184.0
2018-09-06 15:50:00,127.39,127.61,127.35,127.6,23637.0,115.7092,115.909,115.6728,115.8999,23637.0
2018-09-06 15:55:00,127.59,127.69,127.57,127.61,49266.0,115.8908,115.9817,115.8727,115.909,49266.0
2018-09-07 09:30:00,127.6,127.86,127.12,127.68,29733.0,115.8999,116.1361,115.4639,115.9726,29733.0
2018-09-07 09:35:00,127.68,127.8,127.03,127.23,20225.0,115.9726,116.0816,115.3822,115.5638,20225.0
2018-09-07 09:40:00,127.18,127.51,127.08,127.49,21885.0,115.5184,115.8182,115.4276,115.8,21885.0
2018-09-07 09:45:00,127.45,127.52,127.19,127.48,12174.0,115.7637,115.8272,115.5275,115.7909,12174.0
2018-09-07 09:50:00,127.5,127.62,127.4,127.62,19656.0,115.8091,115.9181,115.7182,115.9181,19656.0
2018-09-07 09:55:00,127.54,127.56,127.36,127.4,2338.0,115.8454,115.8636,115.6819,115.7182,2338.0
2018-09-07 10:00:00,127.4,127.53,127.3,127.49,16911.0,115.7182,115.8363,115.6274,115.8,16911.0
2018-09-07 10:05:00,127.5,127.53,127.26,127.4,14529.0,115.8091,115.8363,115.5911,115.7182,14529.0
2018-09-07 10:10:00,127.37,127.61,127.33,127.52,55502.0,115.691,115.909,115.6547,115.8272,55502.0
2018-09-07 10:15:00,127.52,127.53,127.44,127.53,57222.0,115.8272,115.8363,115.7546,115.8363,57222.0
2018-09-07 10:20:00,127.54,127.98,127.54,127.98,7738.0,115.8454,116.2451,115.8454,116.2451,7738.0
2018-09-07 10:25:00,127.92,127.98,127.45,127.47,10010.0,116.1906,116.2451,115.7637,115.7818,10010.0
2018-09-07 10:30:00,127.45,127.55,127.44,127.47,6861.0,115.7637,115.8545,115.7546,115.7818,6861.0
2018-09-07 10:35:00,127.49,127.65,127.39,127.63,8763.0,115.8,115.9453,115.7092,115.9272,8763.0
2018-09-07 10:40:00,127.65,127.65,127.46,127.57,2677.0,115.9453,115.9453,115.7727,115.8727,2677.0
2018-09-07 10:45:00,127.59,127.69,127.53,127.66,3502.0,115.8908,115.9817,115.8363,115.9544,3502.0
2018-09-07 10:50:00,127.7,127.7,127.66,127.69,2413.0,115.9907,115.9907,115.9544,115.9817,2413.0
2018-09-07 10:55:00,127.68,127.68,127.62,127.64,5700.0,115.9726,115.9726,115.9181,115.9362,5700.0
2018-09-07 11:00:00,127.63,127.68,127.45,127.45,16800.0,115.9272,115.9726,115.7637,115.7637,16800.0
2018-09-07 11:05:00,127.46,127.51,127.43,127.46,4911.0,115.7727,115.8182,115.7455,115.7727,4911.0
2018-09-07 11:10:00,127.47,127.52,127.45,127.49,2451.0,115.7818,115.8272,115.7637,115.8,2451.0
2018-09-07 11:15:00,127.5,127.56,127.43,127.44,5535.0,115.8091,115.8636,115.7455,115.7546,5535.0
2018-09-07 11:20:00,127.45,127.48,127.26,127.26,3424.0,115.7637,115.7909,115.5911,115.5911,3424.0
2018-09-07 11:25:00,127.25,127.27,127.2,127.27,8276.0,115.582,115.6002,115.5366,115.6002,8276.0
2018-09-07 11:30:00,127.23,127.29,127.19,127.29,7089.0,115.5638,115.6183,115.5275,115.6183,7089.0
2018-09-07 11:35:00,127.33,127.44,127.33,127.36,5641.0,115.6547,115.7546,115.6547,115.6819,5641.0
2018-09-07 11:40:00,127.35,127.4,127.26,127.3,1516.0,115.6728,115.7182,115.5911,115.6274,1516.0
2018-09-07 11:45:00,127.3,127.31,127.19,127.22,10701.0,115.6274,115.6365,115.5275,115.5548,10701.0
2018-09-07 11:50:00,127.21,127.27,127.21,127.24,5929.0,115.5457,115.6002,115.5457,115.5729,5929.0
2018-09-07 11:55:00,127.21,127.22,127.01,127.01,4281.0,115.5457,115.5548,115.364,115.364,4281.0
2018-09-07 12:00:00,127.03,127.04,126.88,126.96,4317.0,115.3822,115.3913,115.2459,115.3186,4317.0
2018-09-07 12:05:00,126.95,126.95,126.69,126.69,4300.0,115.3095,115.3095,115.0733,115.0733,4300.0
2018-09-07 12:10:00,126.69,126.94,126.69,126.94,4707.0,115.0733,115.3004,115.0733,115.3004,4707.0
2018-09-07 12:15:00,126.91,126.91,126.8,126.89,1600.0,115.2732,115.2732,115.1733,115.255,1600.0
2018-09-07 12:20:00,126.91,126.95,126.83,126.86,1817.0,115.2732,115.3095,115.2005,115.2278,1817.0
2018-09-07 12:25:00,126.81,126.85,126.72,126.72,2000.0,115.1823,115.2187,115.1006,115.1006,2000.0
2018-09-07 12:30:00,126.75,126.86,126.73,126.73,4741.0,115.1278,115.2278,115.1097,115.1097,4741.0
2018-09-07 12:35:00,126.76,126.78,126.71,126.72,1983.0,115.1369,115.1551,115.0915,115.1006,1983.0
2018-09-07 12:40:00,126.78,126.8,126.72,126.74,2272.0,115.1551,115.1733,115.1006,115.1188,2272.0
2018-09-07 12:45:00,126.7,126.89,126.66,126.85,3591.0,115.0824,115.255,115.0461,115.2187,3591.0
2018-09-07 12:50:00,126.9,126.96,126.88,126.9,1638.0,115.2641,115.3186,115.2459,115.2641,1638.0
2018-09-07 12:55:00,126.85,126.88,126.82,126.82,1800.0,115.2187,115.2459,115.1914,115.1914,1800.0
2018-09-07 13:00:00,126.82,126.83,126.78,126.78,1800.0,115.1914,115.2005,115.1551,115.1551,1800.0
2018-09-07 13:05:00,126.75,126.75,126.59,126.65,3155.0,115.1278,115.1278,114.9825,115.037,3155.0
2018-09-07 13:10:00,126.63,126.63,126.53,126.53,500.0,115.0189,115.0189,114.928,114.928,500.0
2018-09-07 13:15:00,126.58,126.65,126.58,126.6,3031.0,114.9734,115.037,114.9734,114.9916,3031.0
2018-09-07 13:20:00,126.6,126.7,126.57,126.62,3609.0,114.9916,115.0824,114.9644,115.0098,3609.0
2018-09-07 13:25:00,126.61,126.65,126.6,126.62,3125.0,115.0007,115.037,114.9916,115.0098,3125.0
2018-09-07 13:30:00,126.62,126.69,126.62,126.63,2633.0,115.0098,115.0733,115.0098,115.0189,2633.0
2018-09-07 13:35:00,126.61,126.61,126.54,126.54,1446.0,115.0007,115.0007,114.9371,114.9371,1446.0
2018-09-07 13:40:00,126.53,126.56,126.52,126.52,1200.0,114.928,114.9553,114.9189,114.9189,1200.0
2018-09-07 13:45:00,126.55,126.65,126.51,126.56,3555.0,114.9462,115.037,114.9099,114.9553,3555.0
2018-09-07 13:50:00,126.55,126.57,126.51,126.56,1700.0,114.9462,114.9644,114.9099,114.9553,1700.0
2018-09-07 13:55:00,126.52,126.52,126.5,126.5,1000.0,114.9189,114.9189,114.9008,114.9008,1000.0
2018-09-07 14:00:00,126.5,126.57,126.49,126.56,5449.0,114.9008,114.9644,114.8917,114.9553,5449.0
2018-09-07 14:05:00,126.58,126.63,126.58,126.63,5493.0,114.9734,115.0189,114.9734,115.0189,5493.0
2018-09-07 14:10:00,126.64,126.87,126.64,126.87,3227.0,115.0279,115.2368,115.0279,115.2368,3227.0
2018-09-07 14:15:00,126.9,126.9,126.83,126.83,2702.0,115.2641,115.2641,115.2005,115.2005,2702.0
2018-09-07 14:20:00,126.83,126.9,126.83,126.9,2120.0,115.2005,115.2641,115.2005,115.2641,2120.0
2018-09-07 14:25:00,126.87,126.88,126.83,126.86,3200.0,115.2368,115.2459,115.2005,115.2278,3200.0
2018-09-07 14:30:00,126.86,126.87,126.81,126.84,5693.0,115.2278,115.2368,115.1823,115.2096,5693.0
2018-09-07 14:35:00,126.84,126.92,126.82,126.89,3400.0,115.2096,115.2823,115.1914,115.255,3400.0
2018-09-07 14:40:00,126.93,126.95,126.9,126.91,2133.0,115.2913,115.3095,115.2641,115.2732,2133.0
2018-09-07 14:45:00,126.96,127.03,126.96,126.99,3300.0,115.3186,115.3822,115.3186,115.3458,3300.0
2018-09-07 14:50:00,126.98,127.01,126.95,126.99,5669.0,115.3368,115.364,115.3095,115.3458,5669.0
2018-09-07 14:55:00,127.02,127.09,126.99,127.09,4480.0,115.3731,115.4367,115.3458,115.4367,4480.0
2018-09-07 15:00:00,127.08,127.09,126.95,126.98,5016.0,115.4276,115.4367,115.3095,115.3368,5016.0
2018-09-07 15:05:00,126.99,127.05,126.96,127.03,10465.0,115.3458,115.4003,115.3186,115.3822,10465.0
2018-09-07 15:10:00,127.05,127.14,127.05,127.12,2200.0,115.4003,115.4821,115.4003,115.4639,2200.0
2018-09-07 15:15:00,127.12,127.14,127.0,127.0,2640.0,115.4639,115.4821,115.3549,115.3549,2640.0
2018-09-07 15:20:00,127.02,127.03,126.96,126.98,8286.0,115.3731,115.3822,115.3186,115.3368,8286.0
2018-09-07 15:25:00,126.98,127.0,126.94,127.0,3800.0,115.3368,115.3549,115.3004,115.3549,3800.0
2018-09-07 15:30:00,127.02,127.05,126.93,127.0,9649.0,115.3731,115.4003,115.2913,115.3549,9649.0
2018-09-07 15:35:00,126.97,127.03,126.95,126.97,7893.0,115.3277,115.3822,115.3095,115.3277,7893.0
2018-09-07 15:40:00,126.98,126.99,126.91,126.91,6584.0,115.3368,115.3458,115.2732,115.2732,6584.0
2018-09-07 15:45:00,126.84,126.88,126.71,126.73,6977.0,115.2096,115.2459,115.0915,115.1097,6977.0
2018-09-07 15:50:00,126.71,126.76,126.68,126.72,15580.0,115.0915,115.1369,115.0643,115.1006,15580.0
2018-09-07 15:55:00,126.72,126.88,126.72,126.79,50099.0,115.1006,115.2459,115.1006,115.1642,50099.0
2018-09-10 09:30:00,127.47,127.47,127.01,127.15,6294.0,115.7818,115.7818,115.364,115.4912,6294.0
2018-09-10 09:35:00,127.14,127.14,126.79,126.81,854.0,115.4821,115.4821,115.1642,115.1823,854.0
2018-09-10 09:40:00,126.93,127.69,126.93,127.54,6331.0,115.2913,115.9817,115.2913,115.8454,6331.0
2018-09-10 09:45:00,127.35,127.62,127.27,127.62,8429.0,115.6728,115.9181,115.6002,115.9181,8429.0
2018-09-10 09:50:00,127.56,127.56,127.2,127.34,2685.0,115.8636,115.8636,115.5366,115.6637,2685.0
2018-09-10 09:55:00,127.3,127.5,127.27,127.31,3601.0,115.6274,115.8091,115.6002,115.6365,3601.0
2018-09-10 10:00:00,127.31,127.38,127.05,127.1,4189.0,115.6365,115.7001,115.4003,115.4458,4189.0
2018-09-10 10:05:00,127.1,127.28,127.1,127.21,1908.0,115.4458,115.6092,115.4458,115.5457,1908.0
2018-09-10 10:10:00,127.2,127.22,127.07,127.16,2410.0,115.5366,115.5548,115.4185,115.5003,2410.0
2018-09-10 10:15:00,127.2,127.38,127.2,127.3,2998.0,115.5366,115.7001,115.5366,115.6274,2998.0
2018-09-10 10:20:00,127.42,127.42,127.21,127.21,2219.0,115.7364,115.7364,115.5457,115.5457,2219.0
2018-09-10 10:25:00,127.21,127.43,127.15,127.41,7030.0,115.5457,115.7455,115.4912,115.7273,7030.0
2018-09-10 10:30:00,127.4,127.52,127.27,127.44,22822.0,115.7182,115.8272,115.6002,115.7546,22822.0
2018-09-10 10:35:00,127.45,127.53,127.34,127.48,3231.0,115.7637,115.8363,115.6637,115.7909,3231.0
2018-09-10 10:40:00,127.47,127.5,127.27,127.31,1058.0,115.7818,115.8091,115.6002,115.6365,1058.0
2018-09-10 10:45:00,127.23,127.35,127.08,127.23,5319.0,115.5638,115.6728,115.4276,115.5638,5319.0
2018-09-10 10:50:00,127.25,127.29,127.14,127.26,3826.0,115.582,115.6183,115.4821,115.5911,3826.0
2018-09-10 10:55:00,127.27,127.27,126.93,127.0,3019.0,115.6002,115.6002,115.2913,115.3549,3019.0
2018-09-10 11:00:00,126.98,127.13,126.87,127.13,5458.0,115.3368,115.473,115.2368,115.473,5458.0
2018-09-10 11:05:00,127.12,127.14,127.05,127.11,2379.0,115.4639,115.4821,115.4003,115.4548,2379.0
2018-09-10 11:10:00,127.09,127.14,127.05,127.05,20210.0,115.4367,115.4821,115.4003,115.4003,20210.0
2018-09-10 11:15:00,127.05,127.08,126.95,127.01,7319.0,115.4003,115.4276,115.3095,115.364,7319.0
2018-09-10 11:20:00,126.99,127.02,126.95,126.96,5084.0,115.3458,115.3731,115.3095,115.3186,5084.0
2018-09-10 11:25:00,126.98,126.99,126.8,126.86,3801.0,115.3368,115.3458,115.1733,115.2278,3801.0
2018-09-10 11:30:00,126.92,126.95,126.87,126.93,2926.0,115.2823,115.3095,115.2368,115.2913,2926.0
2018-09-10 11:35:00,126.95,126.98,126.87,126.87,7140.0,115.3095,115.3368,115.2368,115.2368,7140.0
2018-09-10 11:40:00,126.87,126.98,126.87,126.93,2650.0,115.2368,115.3368,115.2368,115.2913,2650.0
2018-09-10 11:45:00,126.95,126.95,126.87,126.94,2434.0,115.3095,115.3095,115.2368,115.3004,2434.0
2018-09-10 11:50:00,126.98,127.01,126.91,126.92,4237.0,115.3368,115.364,115.2732,115.2823,4237.0
2018-09-10 11:55:00,126.95,126.95,126.82,126.87,3181.0,115.3095,115.3095,115.1914,115.2368,3181.0
2018-09-10 12:00:00,126.84,126.9,126.8,126.88,4691.0,115.2096,115.2641,115.1733,115.2459,4691.0
2018-09-10 12:05:00,126.87,126.96,126.87,126.92,700.0,115.2368,115.3186,115.2368,115.2823,700.0
2018-09-10 12:10:00,126.91,126.99,126.86,126.91,3581.0,115.2732,115.3458,115.2278,115.2732,3581.0
2018-09-10 12:15:00,126.95,126.95,126.85,126.85,2139.0,115.3095,115.3095,115.2187,115.2187,2139.0
2018-09-10 12:20:00,126.78,126.85,126.77,126.77,1500.0,115.1551,115.2187,115.146,115.146,1500.0
2018-09-10 12:25:00,126.79,126.79,126.74,126.76,1304.0,115.1642,115.1642,115.1188,115.1369,1304.0
2018-09-10 12:30:00,126.76,126.88,126.74,126.88,1519.0,115.1369,115.2459,115.1188,115.2459,1519.0
2018-09-10 12:35:00,126.85,126.87,126.74,126.76,2100.0,115.2187,115.2368,115.1188,115.1369,2100.0
2018-09-10 12:40:00,126.76,126.8,126.69,126.75,2020.0,115.1369,115.1733,115.0733,115.1278,2020.0
2018-09-10 12:45:00,126.75,126.83,126.71,126.71,1705.0,115.1278,115.2005,115.0915,115.0915,1705.0
2018-09-10 12:50:00,126.74,126.8,126.72,126.75,1925.0,115.1188,115.1733,115.1006,115.1278,1925.0
2018-09-10 12:55:00,126.74,126.8,126.74,126.8,1005.0,115.1188,115.1733,115.1188,115.1733,1005.0
2018-09-10 13:00:00,126.74,126.92,126.74,126.92,4203.0,115.1188,115.2823,115.1188,115.2823,4203.0
2018-09-10 13:05:00,126.91,126.97,126.88,126.92,3279.0,115.2732,115.3277,115.2459,115.2823,3279.0
2018-09-10 13:10:00,126.92,127.02,126.9,127.01,2200.0,115.2823,115.3731,115.2641,115.364,2200.0
2018-09-10 13:15:00,126.98,126.99,126.95,126.99,1973.0,115.3368,115.3458,115.3095,115.3458,1973.0
2018-09-10 13:20:00,126.98,127.03,126.94,126.99,3838.0,115.3368,115.3822,115.3004,115.3458,3838.0
2018-09-10 13:25:00,127.03,127.06,126.99,126.99,2520.0,115.3822,115.4094,115.3458,115.3458,2520.0
2018-09-10 13:30:00,126.99,127.0,126.86,126.91,18600.0,115.3458,115.3549,115.2278,115.2732,18600.0
2018-09-10 13:35:00,126.9,126.97,126.9,126.96,1500.0,115.2641,115.3277,115.2641,115.3186,1500.0
2018-09-10 13:40:00,126.93,126.99,126.92,126.99,2786.0,115.2913,115.3458,115.2823,115.3458,2786.0
2018-09-10 13:45:00,126.98,126.98,126.89,126.9,1632.0,115.3368,115.3368,115.255,115.2641,1632.0
2018-09-10 13:50:00,126.91,126.96,126.9,126.92,1025.0,115.2732,115.3186,115.2641,115.2823,1025.0
2018-09-10 13:55:00,126.95,126.98,126.94,126.94,3906.0,115.3095,115.3368,115.3004,115.3004,3906.0
2018-09-10 14:00:00,126.99,127.04,126.96,127.0,5490.0,115.3458,115.3913,115.3186,115.3549,5490.0
2018-09-10 14:05:00,126.97,127.02,126.83,126.85,1960.0,115.3277,115.3731,115.2005,115.2187,1960.0
2018-09-10 14:10:00,126.89,126.89,126.87,126.87,700.0,115.255,115.255,115.2368,115.2368,700.0
2018-09-10 14:15:00,126.86,126.98,126.86,126.96,2300.0,115.2278,115.3368,115.2278,115.3186,2300.0
2018-09-10 14:20:00,126.96,127.04,126.94,127.04,2920.0,115.3186,115.3913,115.3004,115.3913,2920.0
2018-09-10 14:25:00,127.02,127.08,126.99,127.05,3264.0,115.3731,115.4276,115.3458,115.4003,3264.0
2018-09-10 14:30:00,127.07,127.07,126.95,126.95,6199.0,115.4185,115.4185,115.3095,115.3095,6199.0
2018-09-10 14:35:00,126.98,126.99,126.97,126.98,2200.0,115.3368,115.3458,115.3277,115.3368,2200.0
2018-09-10 14:40:00,126.96,126.99,126.95,126.98,3105.0,115.3186,115.3458,115.3095,115.3368,3105.0
2018-09-10 14:45:00,126.95,126.99,126.95,126.95,1523.0,115.3095,115.3458,115.3095,115.3095,1523.0
2018-09-10 14:50:00,126.95,126.96,126.95,126.96,2531.0,115.3095,115.3186,115.3095,115.3186,2531.0
2018-09-10 14:55:00,126.95,126.98,126.94,126.96,2200.0,115.3095,115.3368,115.3004,115.3186,2200.0
2018-09-10 15:00:00,126.98,127.04,126.96,126.96,3803.0,115.3368,115.3913,115.3186,115.3186,3803.0
2018-09-10 15:05:00,127.03,127.05,127.0,127.05,3058.0,115.3822,115.4003,115.3549,115.4003,3058.0
2018-09-10 15:10:00,127.05,127.08,127.02,127.08,3642.0,115.4003,115.4276,115.3731,115.4276,3642.0
2018-09-10 15:15:00,127.05,127.09,126.98,127.04,3141.0,115.4003,115.4367,115.3368,115.3913,3141.0
2018-09-10 15:20:00,127.03,127.08,127.02,127.08,3490.0,115.3822,115.4276,115.3731,115.4276,3490.0
2018-09-10 15:25:00,127.07,127.11,127.03,127.07,3044.0,115.4185,115.4548,115.3822,115.4185,3044.0
2018-09-10 15:30:00,127.04,127.05,126.93,126.93,2775.0,115.3913,115.4003,115.2913,115.2913,2775.0
2018-09-10 15:35:00,126.92,126.98,126.92,126.94,4332.0,115.2823,115.3368,115.2823,115.3004,4332.0
2018-09-10 15:40:00,126.94,127.0,126.91,127.0,5003.0,115.3004,115.3549,115.2732,115.3549,5003.0
2018-09-10 15:45:00,127.0,127.11,126.99,127.08,5607.0,115.3549,115.4548,115.3458,115.4276,5607.0
2018-09-10 15:50:00,127.06,127.06,126.99,127.04,8927.0,115.4094,115.4094,115.3458,115.3913,8927.0
2018-09-10 15:55:00,127.03,127.16,127.02,127.13,44147.0,115.3822,115.5003,115.3731,115.473,44147.0
2018-09-11 09:30:00,127.13,127.23,127.09,127.22,7910.0,115.473,115.5638,115.4367,115.5548,7910.0
2018-09-11 09:35:00,127.22,127.47,127.17,127.37,3800.0,115.5548,115.7818,115.5093,115.691,3800.0
2018-09-11 09:40:00,127.41,127.65,127.32,127.59,5763.0,115.7273,115.9453,115.6456,115.8908,5763.0
2018-09-11 09:45:00,127.7,127.86,127.6,127.76,14750.0,115.9907,116.1361,115.8999,116.0452,14750.0
2018-09-11 09:50:00,127.69,127.78,127.63,127.64,4884.0,115.9817,116.0634,115.9272,115.9362,4884.0
2018-09-11 09:55:00,127.63,127.63,127.28,127.4,1338.0,115.9272,115.9272,115.6092,115.7182,1338.0
2018-09-11 10:00:00,127.29,127.4,127.28,127.37,3812.0,115.6183,115.7182,115.6092,115.691,3812.0
2018-09-11 10:05:00,127.3,127.35,127.23,127.31,4800.0,115.6274,115.6728,115.5638,115.6365,4800.0
2018-09-11 10:10:00,127.35,127.35,127.23,127.25,7100.0,115.6728,115.6728,115.5638,115.582,7100.0
2018-09-11 10:15:00,127.18,127.24,127.0,127.0,4486.0,115.5184,115.5729,115.3549,115.3549,4486.0
2018-09-11 10:20:00,127.04,127.04,126.98,127.03,12600.0,115.3913,115.3913,115.3368,115.3822,12600.0
2018-09-11 10:25:00,127.01,127.06,126.88,126.88,4271.0,115.364,115.4094,115.2459,115.2459,4271.0
2018-09-11 10:30:00,126.84,126.91,126.79,126.88,2728.0,115.2096,115.2732,115.1642,115.2459,2728.0
2018-09-11 10:35:00,126.88,127.01,126.88,126.98,1959.0,115.2459,115.364,115.2459,115.3368,1959.0
2018-09-11 10:40:00,126.97,127.13,126.97,127.1,1187.0,115.3277,115.473,115.3277,115.4458,1187.0
2018-09-11 10:45:00,127.14,127.16,127.01,127.05,1793.0,115.4821,115.5003,115.364,115.4003,1793.0
2018-09-11 10:50:00,126.99,127.02,126.97,126.99,2050.0,115.3458,115.3731,115.3277,115.3458,2050.0
2018-09-11 10:55:00,127.01,127.01,126.94,127.0,1305.0,115.364,115.364,115.3004,115.3549,1305.0
2018-09-11 11:00:00,127.01,127.04,126.98,127.04,1337.0,115.364,115.3913,115.3368,115.3913,1337.0
2018-09-11 11:05:00,127.17,127.17,127.04,127.05,2193.0,115.5093,115.5093,115.3913,115.4003,2193.0
2018-09-11 11:10:00,126.99,127.04,126.98,127.01,4198.0,115.3458,115.3913,115.3368,115.364,4198.0
2018-09-11 11:15:00,127.08,127.1,127.07,127.1,1018.0,115.4276,115.4458,115.4185,115.4458,1018.0
2018-09-11 11:20:00,127.11,127.28,127.11,127.22,4000.0,115.4548,115.6092,115.4548,115.5548,4000.0
2018-09-11 11:25:00,127.24,127.29,127.23,127.29,626.0,115.5729,115.6183,115.5638,115.6183,626.0
2018-09-11 11:30:00,127.27,127.33,127.21,127.22,1624.0,115.6002,115.6547,115.5457,115.5548,1624.0
2018-09-11 11:35:00,127.22,127.25,127.11,127.13,1200.0,115.5548,115.582,115.4548,115.473,1200.0
2018-09-11 11:40:00,127.12,127.16,127.11,127.16,4380.0,115.4639,115.5003,115.4548,115.5003,4380.0
2018-09-11 11:45:00,127.16,127.42,127.16,127.42,1646.0,115.5003,115.7364,115.5003,115.7364,1646.0
2018-09-11 11:50:00,127.48,127.57,127.46,127.57,1850.0,115.7909,115.8727,115.7727,115.8727,1850.0
2018-09-11 11:55:00,127.57,127.63,127.57,127.63,800.0,115.8727,115.9272,115.8727,115.9272,800.0
2018-09-11 12:00:00,127.63,127.65,127.56,127.56,1726.0,115.9272,115.9453,115.8636,115.8636,1726.0
2018-09-11 12:05:00,127.54,127.55,127.46,127.46,1826.0,115.8454,115.8545,115.7727,115.7727,1826.0
2018-09-11 12:10:00,127.5,127.52,127.42,127.42,1200.0,115.8091,115.8272,115.7364,115.7364,1200.0
2018-09-11 12:15:00,127.43,127.44,127.39,127.39,1156.0,115.7455,115.7546,115.7092,115.7092,1156.0
2018-09-11 12:20:00,127.42,127.43,127.39,127.39,1300.0,115.7364,115.7455,115.7092,115.7092,1300.0
2018-09-11 12:25:00,127.43,127.44,127.39,127.4,3133.0,115.7455,115.7546,115.7092,115.7182,3133.0
2018-09-11 12:30:00,127.41,127.42,127.37,127.4,1919.0,115.7273,115.7364,115.691,115.7182,1919.0
2018-09-11 12:35:00,127.38,127.38,127.35,127.35,600.0,115.7001,115.7001,115.6728,115.6728,600.0
2018-09-11 12:40:00,127.34,127.4,127.34,127.39,1544.0,115.6637,115.7182,115.6637,115.7092,1544.0
2018-09-11 12:45:00,127.43,127.46,127.38,127.38,2353.0,115.7455,115.7727,115.7001,115.7001,2353.0
2018-09-11 12:50:00,127.38,127.43,127.38,127.4,2400.0,115.7001,115.7455,115.7001,115.7182,2400.0
2018-09-11 12:55:00,127.39,127.6,127.39,127.59,2036.0,115.7092,115.8999,115.7092,115.8908,2036.0
2018-09-11 13:00:00,127.59,127.62,127.41,127.42,8949.0,115.8908,115.9181,115.7273,115.7364,8949.0
2018-09-11 13:05:00,127.43,127.43,127.37,127.39,1000.0,115.7455,115.7455,115.691,115.7092,1000.0
2018-09-11 13:10:00,127.35,127.39,127.3,127.3,2125.0,115.6728,115.7092,115.6274,115.6274,2125.0
2018-09-11 13:15:00,127.32,127.32,127.27,127.27,1600.0,115.6456,115.6456,115.6002,115.6002,1600.0
2018-09-11 13:20:00,127.27,127.27,127.07,127.07,2600.0,115.6002,115.6002,115.4185,115.4185,2600.0
2018-09-11 13:25:00,127.07,127.13,127.07,127.13,5134.0,115.4185,115.473,115.4185,115.473,5134.0
2018-09-11 13:30:00,127.12,127.16,127.1,127.16,2100.0,115.4639,115.5003,115.4458,115.5003,2100.0
2018-09-11 13:35:00,127.13,127.14,127.08,127.14,1100.0,115.473,115.4821,115.4276,115.4821,1100.0
2018-09-11 13:40:00,127.1,127.15,127.1,127.13,2700.0,115.4458,115.4912,115.4458,115.473,2700.0
2018-09-11 13:45:00,127.11,127.11,127.06,127.08,1250.0,115.4548,115.4548,115.4094,115.4276,1250.0
2018-09-11 13:50:00,127.06,127.08,127.02,127.03,2495.0,115.4094,115.4276,115.3731,115.3822,2495.0
2018-09-11 13:55:00,127.04,127.04,126.97,127.02,9048.0,115.3913,115.3913,115.3277,115.3731,9048.0
2018-09-11 14:00:00,127.03,127.13,127.02,127.13,3261.0,115.3822,115.473,115.3731,115.473,3261.0
2018-09-11 14:05:00,127.14,127.14,127.09,127.09,2886.0,115.4821,115.4821,115.4367,115.4367,2886.0
2018-09-11 14:10:00,127.14,127.27,127.11,127.27,18713.0,115.4821,115.6002,115.4548,115.6002,18713.0
2018-09-11 14:15:00,127.33,127.49,127.33,127.48,1816.0,115.6547,115.8,115.6547,115.7909,1816.0
2018-09-11 14:20:00,127.48,127.53,127.41,127.42,2586.0,115.7909,115.8363,115.7273,115.7364,2586.0
2018-09-11 14:25:00,127.42,127.45,127.37,127.37,1592.0,115.7364,115.7637,115.691,115.691,1592.0
2018-09-11 14:30:00,127.39,127.49,127.38,127.49,2041.0,115.7092,115.8,115.7001,115.8,2041.0
2018-09-11 14:35:00,127.5,127.51,127.37,127.4,19460.0,115.8091,115.8182,115.691,115.7182,19460.0
2018-09-11 14:40:00,127.42,127.42,127.32,127.35,2517.0,115.7364,115.7364,115.6456,115.6728,2517.0
2018-09-11 14:45:00,127.33,127.41,127.33,127.38,3233.0,115.6547,115.7273,115.6547,115.7001,3233.0
2018-09-11 14:50:00,127.38,127.42,127.36,127.36,3306.0,115.7001,115.7364,115.6819,115.6819,3306.0
2018-09-11 14:55:00,127.37,127.37,127.28,127.32,2000.0,115.691,115.691,115.6092,115.6456,2000.0
2018-09-11 15:00:00,127.3,127.33,127.26,127.28,5627.0,115.6274,115.6547,115.5911,115.6092,5627.0
2018-09-11 15:05:00,127.28,127.3,127.25,127.25,4812.0,115.6092,115.6274,115.582,115.582,4812.0
2018-09-11 15:10:00,127.24,127.29,127.24,127.27,5130.0,115.5729,115.6183,115.5729,115.6002,5130.0
2018-09-11 15:15:00,127.28,127.3,127.26,127.28,6087.0,115.6092,115.6274,115.5911,115.6092,6087.0
2018-09-11 15:20:00,127.3,127.36,127.3,127.32,4102.0,115.6274,115.6819,115.6274,115.6456,4102.0
2018-09-11 15:25:00,127.34,127.34,127.29,127.33,6402.0,115.6637,115.6637,115.6183,115.6547,6402.0
2018-09-11 15:30:00,127.31,127.4,127.28,127.39,9452.0,115.6365,115.7182,115.6092,115.7092,9452.0
2018-09-11 15:35:00,127.38,127.51,127.37,127.49,4437.0,115.7001,115.8182,115.691,115.8,4437.0
2018-09-11 15:40:00,127.49,127.5,127.4,127.49,11711.0,115.8,115.8091,115.7182,115.8,11711.0
2018-09-11 15:45:00,127.49,127.51,127.45,127.5,7760.0,115.8,115.8182,115.7637,115.8091,7760.0
2018-09-11 15:50:00,127.49,127.5,127.39,127.39,14482.0,115.8,115.8091,115.7092,115.7092,14482.0
2018-09-11 15:55:00,127.4,127.45,127.4,127.44,60793.0,115.7182,115.7637,115.7182,115.7546,60793.0
2018-09-12 09:30:00,126.94,127.33,126.85,127.01,6198.0,115.3004,115.6547,115.2187,115.364,6198.0
2018-09-12 09:35:00,126.94,126.94,126.46,126.46,900.0,115.3004,115.3004,114.8644,114.8644,900.0
2018-09-12 09:40:00,126.42,126.59,126.33,126.57,2500.0,114.8281,114.9825,114.7464,114.9644,2500.0
2018-09-12 09:45:00,126.47,126.47,126.16,126.16,1298.0,114.8735,114.8735,114.5919,114.5919,1298.0
2018-09-12 09:50:00,126.18,126.34,126.12,126.17,5273.0,114.6101,114.7554,114.5556,114.601,5273.0
2018-09-12 09:55:00,126.23,126.39,125.99,126.03,7009.0,114.6555,114.8009,114.4375,114.4739,7009.0
2018-09-12 10:00:00,125.96,125.97,125.81,125.81,2220.0,114.4103,114.4194,114.274,114.274,2220.0
2018-09-12 10:05:00,125.8,125.91,125.8,125.8,6857.0,114.265,114.3649,114.265,114.265,6857.0
2018-09-12 10:10:00,125.68,125.78,125.67,125.72,4870.0,114.156,114.2468,114.1469,114.1923,4870.0
2018-09-12 10:15:00,125.7,125.7,125.67,125.68,900.0,114.1741,114.1741,114.1469,114.156,900.0
2018-09-12 10:20:00,125.6,125.73,125.51,125.66,4517.0,114.0833,114.2014,114.0015,114.1378,4517.0
2018-09-12 10:25:00,125.69,125.74,125.66,125.68,3103.0,114.165,114.2105,114.1378,114.156,3103.0
2018-09-12 10:30:00,125.56,125.56,125.31,125.37,3686.0,114.047,114.047,113.8199,113.8744,3686.0
2018-09-12 10:35:00,125.39,125.66,125.39,125.66,10160.0,113.8925,114.1378,113.8925,114.1378,10160.0
2018-09-12 10:40:00,125.67,125.69,125.56,125.62,4400.0,114.1469,114.165,114.047,114.1015,4400.0
2018-09-12 10:45:00,125.67,125.74,125.57,125.6,3709.0,114.1469,114.2105,114.056,114.0833,3709.0
2018-09-12 10:50:00,125.59,125.84,125.59,125.8,2821.0,114.0742,114.3013,114.0742,114.265,2821.0
2018-09-12 10:55:00,125.86,125.87,125.77,125.78,1484.0,114.3195,114.3285,114.2377,114.2468,1484.0
2018-09-12 11:00:00,125.73,125.85,125.69,125.8,6131.0,114.2014,114.3104,114.165,114.265,6131.0
2018-09-12 11:05:00,125.8,125.8,125.61,125.67,1337.0,114.265,114.265,114.0924,114.1469,1337.0
2018-09-12 11:10:00,125.59,125.96,125.55,125.92,7296.0,114.0742,114.4103,114.0379,114.374,7296.0
2018-09-12 11:15:00,125.89,126.03,125.84,126.03,6189.0,114.3467,114.4739,114.3013,114.4739,6189.0
2018-09-12 11:20:00,126.01,126.13,125.96,125.96,5162.0,114.4557,114.5647,114.4103,114.4103,5162.0
2018-09-12 11:25:00,125.96,125.96,125.83,125.84,2800.0,114.4103,114.4103,114.2922,114.3013,2800.0
2018-09-12 11:30:00,125.84,125.89,125.82,125.88,800.0,114.3013,114.3467,114.2831,114.3376,800.0
2018-09-12 11:35:00,125.88,126.07,125.88,125.98,7838.0,114.3376,114.5102,114.3376,114.4285,7838.0
2018-09-12 11:40:00,125.89,126.01,125.81,125.87,4098.0,114.3467,114.4557,114.274,114.3285,4098.0
2018-09-12 11:45:00,125.79,125.85,125.72,125.85,3695.0,114.2559,114.3104,114.1923,114.3104,3695.0
2018-09-12 11:50:00,125.82,125.82,125.65,125.77,8266.0,114.2831,114.2831,114.1287,114.2377,8266.0
2018-09-12 11:55:00,125.72,125.77,125.66,125.74,2200.0,114.1923,114.2377,114.1378,114.2105,2200.0
2018-09-12 12:00:00,125.77,125.82,125.73,125.76,2952.0,114.2377,114.2831,114.2014,114.2286,2952.0
2018-09-12 12:05:00,125.76,125.93,125.73,125.76,6252.0,114.2286,114.383,114.2014,114.2286,6252.0
2018-09-12 12:10:00,125.78,125.89,125.78,125.89,2847.0,114.2468,114.3467,114.2468,114.3467,2847.0
2018-09-12 12:15:00,125.89,126.0,125.89,126.0,1900.0,114.3467,114.4466,114.3467,114.4466,1900.0
2018-09-12 12:20:00,126.02,126.04,126.0,126.01,1200.0,114.4648,114.4829,114.4466,114.4557,1200.0
2018-09-12 12:25:00,126.01,126.01,125.93,125.96,1400.0,114.4557,114.4557,114.383,114.4103,1400.0
2018-09-12 12:30:00,125.93,125.93,125.75,125.75,14771.0,114.383,114.383,114.2195,114.2195,14771.0
2018-09-12 12:35:00,125.8,125.86,125.76,125.82,4056.0,114.265,114.3195,114.2286,114.2831,4056.0
2018-09-12 12:40:00,125.86,125.95,125.86,125.93,7937.0,114.3195,114.4012,114.3195,114.383,7937.0
2018-09-12 12:45:00,126.0,126.02,125.94,125.99,2870.0,114.4466,114.4648,114.3921,114.4375,2870.0
2018-09-12 12:50:00,126.0,126.02,125.9,125.9,4064.0,114.4466,114.4648,114.3558,114.3558,4064.0
2018-09-12 12:55:00,125.83,125.83,125.77,125.78,4252.0,114.2922,114.2922,114.2377,114.2468,4252.0
2018-09-12 13:00:00,125.8,125.98,125.8,125.93,2600.0,114.265,114.4285,114.265,114.383,2600.0
2018-09-12 13:05:00,125.9,125.94,125.85,125.91,1000.0,114.3558,114.3921,114.3104,114.3649,1000.0
2018-09-12 13:10:00,125.9,125.96,125.88,125.88,4062.0,114.3558,114.4103,114.3376,114.3376,4062.0
2018-09-12 13:15:00,125.87,126.02,125.81,126.02,7800.0,114.3285,114.4648,114.274,114.4648,7800.0
2018-09-12 13:20:00,126.02,126.16,126.02,126.16,3500.0,114.4648,114.5919,114.4648,114.5919,3500.0
2018-09-12 13:25:00,126.16,126.18,126.12,126.14,2771.0,114.5919,114.6101,114.5556,114.5738,2771.0
2018-09-12 13:30:00,126.17,126.2,125.96,125.97,20639.0,114.601,114.6283,114.4103,114.4194,20639.0
2018-09-12 13:35:00,126.02,126.02,125.93,125.93,2818.0,114.4648,114.4648,114.383,114.383,2818.0
2018-09-12 13:40:00,125.97,126.1,125.96,126.08,8247.0,114.4194,114.5374,114.4103,114.5193,8247.0
2018-09-12 13:45:00,126.05,126.13,125.99,126.13,5113.0,114.492,114.5647,114.4375,114.5647,5113.0
2018-09-12 13:50:00,126.1,126.21,126.1,126.2,1763.0,114.5374,114.6374,114.5374,114.6283,1763.0
2018-09-12 13:55:00,126.18,126.27,126.18,126.24,3045.0,114.6101,114.6919,114.6101,114.6646,3045.0
2018-09-12 14:00:00,126.26,126.31,126.25,126.25,4018.0,114.6828,114.7282,114.6737,114.6737,4018.0
2018-09-12 14:05:00,126.23,126.23,126.13,126.19,5716.0,114.6555,114.6555,114.5647,114.6192,5716.0
2018-09-12 14:10:00,126.19,126.26,126.16,126.23,6083.0,114.6192,114.6828,114.5919,114.6555,6083.0
2018-09-12 14:15:00,126.21,126.27,126.17,126.18,4939.0,114.6374,114.6919,114.601,114.6101,4939.0
2018-09-12 14:20:00,126.19,126.2,126.07,126.1,2600.0,114.6192,114.6283,114.5102,114.5374,2600.0
2018-09-12 14:25:00,126.06,126.13,126.05,126.07,7538.0,114.5011,114.5647,114.492,114.5102,7538.0
2018-09-12 14:30:00,126.05,126.13,126.04,126.04,4491.0,114.492,114.5647,114.4829,114.4829,4491.0
2018-09-12 14:35:00,126.04,126.06,125.99,126.03,8984.0,114.4829,114.5011,114.4375,114.4739,8984.0
2018-09-12 14:40:00,126.03,126.04,125.97,125.97,2300.0,114.4739,114.4829,114.4194,114.4194,2300.0
2018-09-12 14:45:00,125.97,126.01,125.91,126.01,5640.0,114.4194,114.4557,114.3649,114.4557,5640.0
2018-09-12 14:50:00,125.96,126.0,125.91,125.92,4424.0,114.4103,114.4466,114.3649,114.374,4424.0
2018-09-12 14:55:00,125.89,125.89,125.76,125.79,9825.0,114.3467,114.3467,114.2286,114.2559,9825.0
2018-09-12 15:00:00,125.79,125.85,125.78,125.79,10390.0,114.2559,114.3104,114.2468,114.2559,10390.0
2018-09-12 15:05:00,125.79,125.87,125.78,125.87,13888.0,114.2559,114.3285,114.2468,114.3285,13888.0
2018-09-12 15:10:00,125.9,125.9,125.8,125.82,13611.0,114.3558,114.3558,114.265,114.2831,13611.0
2018-09-12 15:15:00,125.8,125.83,125.79,125.81,11452.0,114.265,114.2922,114.2559,114.274,11452.0
2018-09-12 15:20:00,125.82,125.86,125.82,125.83,11573.0,114.2831,114.3195,114.2831,114.2922,11573.0
2018-09-12 15:25:00,125.81,125.9,125.8,125.88,15427.0,114.274,114.3558,114.265,114.3376,15427.0
2018-09-12 15:30:00,125.89,125.9,125.85,125.9,22488.0,114.3467,114.3558,114.3104,114.3558,22488.0
2018-09-12 15:35:00,125.9,125.95,125.89,125.94,37108.0,114.3558,114.4012,114.3467,114.3921,37108.0
2018-09-12 15:40:00,125.94,125.95,125.92,125.95,30024.0,114.3921,114.4012,114.374,114.4012,30024.0
2018-09-12 15:45:00,125.95,125.95,125.86,125.87,35669.0,114.4012,114.4012,114.3195,114.3285,35669.0
2018-09-12 15:50:00,125.9,126.04,125.87,126.02,44147.0,114.3558,114.4829,114.3285,114.4648,44147.0
2018-09-12 15:55:00,126.03,126.11,125.98,126.0,60885.0,114.4739,114.5465,114.4285,114.4466,60885.0
2018-09-13 09:30:00,125.8,126.34,125.8,126.34,9496.0,114.736,115.2285,114.736,115.2285,9496.0
2018-09-13 09:35:00,126.54,126.54,126.54,126.54,100.0,115.4109,115.4109,115.4109,115.4109,100.0
2018-09-13 09:40:00,126.5,126.78,126.49,126.71,17608.0,115.3744,115.6298,115.3653,115.566,17608.0
2018-09-13 09:45:00,126.71,126.85,126.36,126.36,34062.0,115.566,115.6937,115.2468,115.2468,34062.0
2018-09-13 09:50:00,126.32,126.48,126.15,126.48,9297.0,115.2103,115.3562,115.0552,115.3562,9297.0
2018-09-13 09:55:00,126.51,126.71,126.45,126.45,4136.0,115.3836,115.566,115.3288,115.3288,4136.0
2018-09-13 10:00:00,126.31,126.58,126.31,126.48,3376.0,115.2011,115.4474,115.2011,115.3562,3376.0
2018-09-13 10:05:00,126.44,126.44,126.18,126.37,3811.0,115.3197,115.3197,115.0826,115.2559,3811.0
2018-09-13 10:10:00,126.41,126.43,126.23,126.23,3457.0,115.2924,115.3106,115.1282,115.1282,3457.0
2018-09-13 10:15:00,126.25,126.29,126.02,126.26,5894.0,115.1464,115.1829,114.9367,115.1555,5894.0
2018-09-13 10:20:00,126.27,126.32,126.23,126.27,2517.0,115.1647,115.2103,115.1282,115.1647,2517.0
2018-09-13 10:25:00,126.31,126.35,126.14,126.23,3310.0,115.2011,115.2376,115.0461,115.1282,3310.0
2018-09-13 10:30:00,126.21,126.3,126.14,126.3,1400.0,115.1099,115.192,115.0461,115.192,1400.0
2018-09-13 10:35:00,126.32,126.37,126.27,126.28,4668.0,115.2103,115.2559,115.1647,115.1738,4668.0
2018-09-13 10:40:00,126.32,126.36,126.27,126.28,3125.0,115.2103,115.2468,115.1647,115.1738,3125.0
2018-09-13 10:45:00,126.25,126.4,126.25,126.4,1287.0,115.1464,115.2832,115.1464,115.2832,1287.0
2018-09-13 10:50:00,126.35,126.38,126.27,126.38,4000.0,115.2376,115.265,115.1647,115.265,4000.0
2018-09-13 10:55:00,126.37,126.46,126.36,126.42,3319.0,115.2559,115.338,115.2468,115.3015,3319.0
2018-09-13 11:00:00,126.41,126.46,126.38,126.4,1101.0,115.2924,115.338,115.265,115.2832,1101.0
2018-09-13 11:05:00,126.45,126.6,126.44,126.6,2061.0,115.3288,115.4656,115.3197,115.4656,2061.0
2018-09-13 11:10:00,126.57,126.59,126.53,126.59,1700.0,115.4383,115.4565,115.4018,115.4565,1700.0
2018-09-13 11:15:00,126.63,126.63,126.5,126.56,1900.0,115.493,115.493,115.3744,115.4292,1900.0
2018-09-13 11:20:00,126.55,126.63,126.54,126.58,3400.0,115.42,115.493,115.4109,115.4474,3400.0
2018-09-13 11:25:00,126.57,126.57,126.12,126.19,12023.0,115.4383,115.4383,115.0279,115.0917,12023.0
2018-09-13 11:30:00,126.19,126.19,126.06,126.12,5718.0,115.0917,115.0917,114.9731,115.0279,5718.0
2018-09-13 11:35:00,126.14,126.16,126.04,126.08,5078.0,115.0461,115.0643,114.9549,114.9914,5078.0
2018-09-13 11:40:00,126.09,126.09,126.03,126.03,1100.0,115.0005,115.0005,114.9458,114.9458,1100.0
2018-09-13 11:45:00,126.03,126.05,125.99,126.05,5009.0,114.9458,114.964,114.9093,114.964,5009.0
2018-09-13 11:50:00,126.05,126.08,126.03,126.07,4508.0,114.964,114.9914,114.9458,114.9823,4508.0
2018-09-13 11:55:00,126.08,126.13,126.08,126.1,3100.0,114.9914,115.037,114.9914,115.0096,3100.0
2018-09-13 12:00:00,126.1,126.19,126.05,126.06,7391.0,115.0096,115.0917,114.964,114.9731,7391.0
2018-09-13 12:05:00,126.05,126.05,125.98,126.02,3005.0,114.964,114.964,114.9002,114.9367,3005.0
2018-09-13 12:10:00,126.03,126.05,126.01,126.02,2514.0,114.9458,114.964,114.9275,114.9367,2514.0
2018-09-13 12:15:00,126.02,126.05,125.97,126.01,5406.0,114.9367,114.964,114.8911,114.9275,5406.0
2018-09-13 12:20:00,126.01,126.02,125.99,126.0,2300.0,114.9275,114.9367,114.9093,114.9184,2300.0
2018-09-13 12:25:00,125.99,125.99,125.95,125.98,1400.0,114.9093,114.9093,114.8728,114.9002,1400.0
2018-09-13 12:30:00,125.98,126.14,125.98,126.08,7656.0,114.9002,115.0461,114.9002,114.9914,7656.0
2018-09-13 12:35:00,126.11,126.29,126.11,126.29,1400.0,115.0187,115.1829,115.0187,115.1829,1400.0
2018-09-13 12:40:00,126.28,126.39,126.28,126.34,1600.0,115.1738,115.2741,115.1738,115.2285,1600.0
2018-09-13 12:45:00,126.35,126.37,126.29,126.31,2032.0,115.2376,115.2559,115.1829,115.2011,2032.0
2018-09-13 12:50:00,126.33,126.33,126.29,126.33,2700.0,115.2194,115.2194,115.1829,115.2194,2700.0
2018-09-13 12:55:00,126.31,126.32,126.3,126.31,1000.0,115.2011,115.2103,115.192,115.2011,1000.0
2018-09-13 13:00:00,126.34,126.34,126.22,126.22,2808.0,115.2285,115.2285,115.1191,115.1191,2808.0
2018-09-13 13:05:00,126.23,126.26,126.11,126.12,6885.0,115.1282,115.1555,115.0187,115.0279,6885.0
2018-09-13 13:10:00,126.06,126.1,126.01,126.1,1786.0,114.9731,115.0096,114.9275,115.0096,1786.0
2018-09-13 13:15:00,126.12,126.18,126.12,126.14,2402.0,115.0279,115.0826,115.0279,115.0461,2402.0
2018-09-13 13:20:00,126.16,126.16,126.07,126.15,28041.0,115.0643,115.0643,114.9823,115.0552,28041.0
2018-09-13 13:25:00,126.15,126.18,126.14,126.17,2200.0,115.0552,115.0826,115.0461,115.0735,2200.0
2018-09-13 13:30:00,126.2,126.21,126.19,126.21,700.0,115.1008,115.1099,115.0917,115.1099,700.0
2018-09-13 13:35:00,126.18,126.18,126.1,126.14,2100.0,115.0826,115.0826,115.0096,115.0461,2100.0
2018-09-13 13:40:00,126.12,126.18,126.08,126.08,5028.0,115.0279,115.0826,114.9914,114.9914,5028.0
2018-09-13 13:45:00,126.05,126.06,125.98,125.99,1400.0,114.964,114.9731,114.9002,114.9093,1400.0
2018-09-13 13:50:00,126.01,126.11,125.97,126.08,2000.0,114.9275,115.0187,114.8911,114.9914,2000.0
2018-09-13 13:55:00,126.09,126.13,126.09,126.13,1600.0,115.0005,115.037,115.0005,115.037,1600.0
2018-09-13 14:00:00,126.12,126.16,126.11,126.11,1545.0,115.0279,115.0643,115.0187,115.0187,1545.0
2018-09-13 14:05:00,126.17,126.17,126.04,126.09,5040.0,115.0735,115.0735,114.9549,115.0005,5040.0
2018-09-13 14:10:00,126.1,126.11,126.0,126.0,1575.0,115.0096,115.0187,114.9184,114.9184,1575.0
2018-09-13 14:15:00,126.01,126.06,125.95,125.96,1400.0,114.9275,114.9731,114.8728,114.8819,1400.0
2018-09-13 14:20:00,125.93,125.96,125.89,125.96,1447.0,114.8546,114.8819,114.8181,114.8819,1447.0
2018-09-13 14:25:00,125.98,125.99,125.95,125.98,2400.0,114.9002,114.9093,114.8728,114.9002,2400.0
2018-09-13 14:30:00,125.97,125.98,125.95,125.98,1200.0,114.8911,114.9002,114.8728,114.9002,1200.0
2018-09-13 14:35:00,125.98,126.02,125.97,125.98,3500.0,114.9002,114.9367,114.8911,114.9002,3500.0
2018-09-13 14:40:00,125.99,126.02,125.99,126.02,2072.0,114.9093,114.9367,114.9093,114.9367,2072.0
2018-09-13 14:45:00,126.01,126.07,126.01,126.07,1574.0,114.9275,114.9823,114.9275,114.9823,1574.0
2018-09-13 14:50:00,126.05,126.07,125.99,126.01,8998.0,114.964,114.9823,114.9093,114.9275,8998.0
2018-09-13 14:55:00,126.03,126.08,126.01,126.07,2898.0,114.9458,114.9914,114.9275,114.9823,2898.0
2018-09-13 15:00:00,126.08,126.11,126.06,126.1,2647.0,114.9914,115.0187,114.9731,115.0096,2647.0
2018-09-13 15:05:00,126.12,126.12,126.08,126.11,3340.0,115.0279,115.0279,114.9914,115.0187,3340.0
2018-09-13 15:10:00,126.1,126.15,126.1,126.12,5982.0,115.0096,115.0552,115.0096,115.0279,5982.0
2018-09-13 15:15:00,126.13,126.15,126.06,126.09,3023.0,115.037,115.0552,114.9731,115.0005,3023.0
2018-09-13 15:20:00,126.07,126.12,126.05,126.09,2067.0,114.9823,115.0279,114.964,115.0005,2067.0
2018-09-13 15:25:00,126.11,126.11,126.05,126.09,4900.0,115.0187,115.0187,114.964,115.0005,4900.0
2018-09-13 15:30:00,126.06,126.06,126.0,126.03,3803.0,114.9731,114.9731,114.9184,114.9458,3803.0
2018-09-13 15:35:00,126.03,126.03,125.96,125.99,7292.0,114.9458,114.9458,114.8819,114.9093,7292.0
2018-09-13 15:40:00,125.99,126.0,125.92,125.94,5990.0,114.9093,114.9184,114.8454,114.8637,5990.0
2018-09-13 15:45:00,125.93,126.07,125.93,126.07,8308.0,114.8546,114.9823,114.8546,114.9823,8308.0
2018-09-13 15:50:00,126.07,126.14,126.06,126.14,20763.0,114.9823,115.0461,114.9731,115.0461,20763.0
2018-09-13 15:55:00,126.15,126.2,126.11,126.14,58087.0,115.0552,115.1008,115.0187,115.0461,58087.0
2018-09-14 09:30:00,127.57,127.61,126.66,126.77,63297.0,116.3503,116.3868,115.5204,115.6207,63297.0
2018-09-14 09:35:00,126.73,126.99,126.63,126.89,17674.0,115.5842,115.8213,115.493,115.7301,17674.0
2018-09-14 09:40:00,126.88,126.98,126.73,126.8,5300.0,115.721,115.8122,115.5842,115.6481,5300.0
2018-09-14 09:45:00,126.73,126.89,126.67,126.73,6683.0,115.5842,115.7301,115.5295,115.5842,6683.0
2018-09-14 09:50:00,126.72,126.8,126.68,126.75,8005.0,115.5751,115.6481,115.5386,115.6025,8005.0
2018-09-14 09:55:00,126.66,126.88,126.66,126.78,14500.0,115.5204,115.721,115.5204,115.6298,14500.0
2018-09-14 10:00:00,126.82,127.12,126.79,127.0,4918.0,115.6663,115.9399,115.6389,115.8305,4918.0
2018-09-14 10:05:00,127.09,127.09,126.94,126.94,1541.0,115.9125,115.9125,115.7757,115.7757,1541.0
2018-09-14 10:10:00,126.88,126.96,126.78,126.89,4404.0,115.721,115.794,115.6298,115.7301,4404.0
2018-09-14 10:15:00,126.89,126.95,126.87,126.93,2158.0,115.7301,115.7849,115.7119,115.7666,2158.0
2018-09-14 10:20:00,126.97,127.05,126.81,126.81,3400.0,115.8031,115.8761,115.6572,115.6572,3400.0
2018-09-14 10:25:00,126.8,126.88,126.74,126.87,3004.0,115.6481,115.721,115.5933,115.7119,3004.0
2018-09-14 10:30:00,126.95,126.95,126.73,126.75,6115.0,115.7849,115.7849,115.5842,115.6025,6115.0
2018-09-14 10:35:00,126.78,126.9,126.73,126.9,4180.0,115.6298,115.7393,115.5842,115.7393,4180.0
2018-09-14 10:40:00,126.86,126.89,126.81,126.81,805.0,115.7028,115.7301,115.6572,115.6572,805.0
2018-09-14 10:45:00,126.78,126.88,126.72,126.84,7952.0,115.6298,115.721,115.5751,115.6845,7952.0
2018-09-14 10:50:00,126.81,126.9,126.8,126.87,3218.0,115.6572,115.7393,115.6481,115.7119,3218.0
2018-09-14 10:55:00,126.85,126.9,126.84,126.85,5200.0,115.6937,115.7393,115.6845,115.6937,5200.0
2018-09-14 11:00:00,126.77,126.8,126.71,126.72,1300.0,115.6207,115.6481,115.566,115.5751,1300.0
2018-09-14 11:05:00,126.72,126.75,126.62,126.65,3491.0,115.5751,115.6025,115.4839,115.5112,3491.0
2018-09-14 11:10:00,126.6,126.68,126.6,126.67,6420.0,115.4656,115.5386,115.4656,115.5295,6420.0
2018-09-14 11:15:00,126.61,126.67,126.56,126.66,11003.0,115.4748,115.5295,115.4292,115.5204,11003.0
2018-09-14 11:20:00,126.69,126.69,126.59,126.59,2157.0,115.5477,115.5477,115.4565,115.4565,2157.0
2018-09-14 11:25:00,126.62,126.63,126.5,126.53,1600.0,115.4839,115.493,115.3744,115.4018,1600.0
2018-09-14 11:30:00,126.52,126.57,126.51,126.57,1100.0,115.3927,115.4383,115.3836,115.4383,1100.0
2018-09-14 11:35:00,126.56,126.56,126.53,126.53,825.0,115.4292,115.4292,115.4018,115.4018,825.0
2018-09-14 11:40:00,126.5,126.6,126.48,126.59,61323.0,115.3744,115.4656,115.3562,115.4565,61323.0
2018-09-14 11:45:00,126.58,126.61,126.44,126.45,4013.0,115.4474,115.4748,115.3197,115.3288,4013.0
2018-09-14 11:50:00,126.45,126.47,126.29,126.44,7377.0,115.3288,115.3471,115.1829,115.3197,7377.0
2018-09-14 11:55:00,126.44,126.45,126.43,126.45,395.0,115.3197,115.3288,115.3106,115.3288,395.0
2018-09-14 12:00:00,126.39,126.39,126.15,126.22,2647.0,115.2741,115.2741,115.0552,115.1191,2647.0
2018-09-14 12:05:00,126.18,126.38,126.16,126.38,4686.0,115.0826,115.265,115.0643,115.265,4686.0
2018-09-14 12:10:00,126.32,126.37,126.26,126.33,3593.0,115.2103,115.2559,115.1555,115.2194,3593.0
2018-09-14 12:15:00,126.39,126.49,126.39,126.48,5416.0,115.2741,115.3653,115.2741,115.3562,5416.0
2018-09-14 12:20:00,126.43,126.5,126.42,126.43,46412.0,115.3106,115.3744,115.3015,115.3106,46412.0
2018-09-14 12:25:00,126.48,126.5,126.42,126.44,7326.0,115.3562,115.3744,115.3015,115.3197,7326.0
2018-09-14 12:30:00,126.47,126.48,126.42,126.45,3779.0,115.3471,115.3562,115.3015,115.3288,3779.0
2018-09-14 12:35:00,126.42,126.5,126.42,126.5,6445.0,115.3015,115.3744,115.3015,115.3744,6445.0
2018-09-14 12:40:00,126.48,126.51,126.48,126.51,300.0,115.3562,115.3836,115.3562,115.3836,300.0
2018-09-14 12:45:00,126.46,126.69,126.45,126.69,3443.0,115.338,115.5477,115.3288,115.5477,3443.0
2018-09-14 12:50:00,126.63,126.64,126.61,126.62,1675.0,115.493,115.5021,115.4748,115.4839,1675.0
2018-09-14 12:55:00,126.65,126.77,126.65,126.72,3430.0,115.5112,115.6207,115.5112,115.5751,3430.0
2018-09-14 13:00:00,126.65,126.69,126.65,126.69,1100.0,115.5112,115.5477,115.5112,115.5477,1100.0
2018-09-14 13:05:00,126.63,126.64,126.53,126.53,1600.0,115.493,115.5021,115.4018,115.4018,1600.0
2018-09-14 13:10:00,126.43,126.52,126.42,126.52,13310.0,115.3106,115.3927,115.3015,115.3927,13310.0
2018-09-14 13:15:00,126.49,126.56,126.49,126.52,7804.0,115.3653,115.4292,115.3653,115.3927,7804.0
2018-09-14 13:20:00,126.52,126.58,126.52,126.58,1700.0,115.3927,115.4474,115.3927,115.4474,1700.0
2018-09-14 13:25:00,126.53,126.55,126.45,126.5,3200.0,115.4018,115.42,115.3288,115.3744,3200.0
2018-09-14 13:30:00,126.5,126.57,126.46,126.54,2482.0,115.3744,115.4383,115.338,115.4109,2482.0
2018-09-14 13:35:00,126.52,126.52,126.52,126.52,100.0,115.3927,115.3927,115.3927,115.3927,100.0
2018-09-14 13:40:00,126.54,126.54,126.54,126.54,400.0,115.4109,115.4109,115.4109,115.4109,400.0
2018-09-14 13:45:00,126.57,126.73,126.57,126.68,4549.0,115.4383,115.5842,115.4383,115.5386,4549.0
2018-09-14 13:50:00,126.69,126.77,126.68,126.77,1600.0,115.5477,115.6207,115.5386,115.6207,1600.0
2018-09-14 13:55:00,126.81,126.81,126.75,126.75,654.0,115.6572,115.6572,115.6025,115.6025,654.0
2018-09-14 14:00:00,126.79,126.81,126.76,126.77,6131.0,115.6389,115.6572,115.6116,115.6207,6131.0
2018-09-14 14:05:00,126.73,126.73,126.72,126.72,500.0,115.5842,115.5842,115.5751,115.5751,500.0
2018-09-14 14:10:00,126.65,126.65,126.59,126.62,1750.0,115.5112,115.5112,115.4565,115.4839,1750.0
2018-09-14 14:15:00,126.6,126.63,126.54,126.54,2009.0,115.4656,115.493,115.4109,115.4109,2009.0
2018-09-14 14:20:00,126.53,126.57,126.5,126.52,3407.0,115.4018,115.4383,115.3744,115.3927,3407.0
2018-09-14 14:25:00,126.54,126.61,126.5,126.58,4262.0,115.4109,115.4748,115.3744,115.4474,4262.0
2018-09-14 14:30:00,126.58,126.62,126.56,126.56,3136.0,115.4474,115.4839,115.4292,115.4292,3136.0
2018-09-14 14:35:00,126.55,126.62,126.55,126.62,780.0,115.42,115.4839,115.42,115.4839,780.0
2018-09-14 14:40:00,126.56,126.56,126.48,126.48,2103.0,115.4292,115.4292,115.3562,115.3562,2103.0
2018-09-14 14:45:00,126.41,126.45,126.36,126.39,2000.0,115.2924,115.3288,115.2468,115.2741,2000.0
2018-09-14 14:50:00,126.39,126.44,126.39,126.43,2000.0,115.2741,115.3197,115.2741,115.3106,2000.0
2018-09-14 14:55:00,126.45,126.54,126.4,126.52,5829.0,115.3288,115.4109,115.2832,115.3927,5829.0
2018-09-14 15:00:00,126.57,126.57,126.51,126.55,2232.0,115.4383,115.4383,115.3836,115.42,2232.0
2018-09-14 15:05:00,126.53,126.54,126.51,126.51,1825.0,115.4018,115.4109,115.3836,115.3836,1825.0
2018-09-14 15:10:00,126.5,126.57,126.48,126.56,4478.0,115.3744,115.4383,115.3562,115.4292,4478.0
2018-09-14 15:15:00,126.56,126.57,126.54,126.55,1600.0,115.4292,115.4383,115.4109,115.42,1600.0
2018-09-14 15:20:00,126.58,126.6,126.56,126.6,5434.0,115.4474,115.4656,115.4292,115.4656,5434.0
2018-09-14 15:25:00,126.65,126.66,126.6,126.62,2700.0,115.5112,115.5204,115.4656,115.4839,2700.0
2018-09-14 15:30:00,126.62,126.63,126.57,126.63,5018.0,115.4839,115.493,115.4383,115.493,5018.0
2018-09-14 15:35:00,126.62,126.71,126.62,126.68,4660.0,115.4839,115.566,115.4839,115.5386,4660.0
2018-09-14 15:40:00,126.66,126.73,126.66,126.73,7210.0,115.5204,115.5842,115.5204,115.5842,7210.0
2018-09-14 15:45:00,126.73,126.82,126.7,126.81,13904.0,115.5842,115.6663,115.5568,115.6572,13904.0
2018-09-14 15:50:00,126.81,126.81,126.66,126.71,12113.0,115.6572,115.6572,115.5204,115.566,12113.0
2018-09-14 15:55:00,126.69,126.77,126.68,126.75,26040.0,115.5477,115.6207,115.5386,115.6025,26040.0
2018-09-17 09:30:00,127.12,127.12,126.36,126.4,9369.0,115.9399,115.9399,115.2468,115.2832,9369.0
2018-09-17 09:35:00,126.55,126.55,125.97,126.15,4700.0,115.42,115.42,114.8911,115.0552,4700.0
2018-09-17 09:40:00,125.94,125.94,125.67,125.76,9072.0,114.8637,114.8637,114.6174,114.6995,9072.0
2018-09-17 09:45:00,125.82,126.34,125.81,126.13,9137.0,114.7542,115.2285,114.7451,115.037,9137.0
2018-09-17 09:50:00,126.11,126.49,126.09,126.49,3900.0,115.0187,115.3653,115.0005,115.3653,3900.0
2018-09-17 09:55:00,126.5,126.71,126.49,126.62,3618.0,115.3744,115.566,115.3653,115.4839,3618.0
2018-09-17 10:00:00,126.55,126.55,126.46,126.47,1800.0,115.42,115.42,115.338,115.3471,1800.0
2018-09-17 10:05:00,126.45,126.47,126.24,126.39,2803.0,115.3288,115.3471,115.1373,115.2741,2803.0
2018-09-17 10:10:00,126.45,126.47,126.37,126.41,1600.0,115.3288,115.3471,115.2559,115.2924,1600.0
2018-09-17 10:15:00,126.45,126.51,126.34,126.34,3858.0,115.3288,115.3836,115.2285,115.2285,3858.0
2018-09-17 10:20:00,126.4,126.56,126.37,126.5,2976.0,115.2832,115.4292,115.2559,115.3744,2976.0
2018-09-17 10:25:00,126.51,126.63,126.45,126.6,2523.0,115.3836,115.493,115.3288,115.4656,2523.0
2018-09-17 10:30:00,126.51,126.6,126.51,126.57,3231.0,115.3836,115.4656,115.3836,115.4383,3231.0
2018-09-17 10:35:00,126.56,126.59,126.41,126.51,3500.0,115.4292,115.4565,115.2924,115.3836,3500.0
2018-09-17 10:40:00,126.53,126.68,126.47,126.57,2772.0,115.4018,115.5386,115.3471,115.4383,2772.0
2018-09-17 10:45:00,126.56,126.65,126.37,126.37,1500.0,115.4292,115.5112,115.2559,115.2559,1500.0
2018-09-17 10:50:00,126.37,126.47,126.29,126.37,2801.0,115.2559,115.3471,115.1829,115.2559,2801.0
2018-09-17 10:55:00,126.36,126.46,126.35,126.46,4869.0,115.2468,115.338,115.2376,115.338,4869.0
2018-09-17 11:00:00,126.46,126.63,126.46,126.57,3457.0,115.338,115.493,115.338,115.4383,3457.0
2018-09-17 11:05:00,126.57,126.69,126.57,126.69,2949.0,115.4383,115.5477,115.4383,115.5477,2949.0
2018-09-17 11:10:00,126.73,126.74,126.63,126.68,1514.0,115.5842,115.5933,115.493,115.5386,1514.0
2018-09-17 11:15:00,126.69,126.79,126.58,126.58,3050.0,115.5477,115.6389,115.4474,115.4474,3050.0
2018-09-17 11:20:00,126.6,126.7,126.58,126.7,11696.0,115.4656,115.5568,115.4474,115.5568,11696.0
2018-09-17 11:25:00,126.7,126.7,126.53,126.57,900.0,115.5568,115.5568,115.4018,115.4383,900.0
2018-09-17 11:30:00,126.57,126.67,126.52,126.52,1993.0,115.4383,115.5295,115.3927,115.3927,1993.0
2018-09-17 11:35:00,126.59,126.73,126.59,126.72,1800.0,115.4565,115.5842,115.4565,115.5751,1800.0
2018-09-17 11:40:00,126.64,126.84,126.61,126.83,2300.0,115.5021,115.6845,115.4748,115.6754,2300.0
2018-09-17 11:45:00,126.83,126.97,126.79,126.84,11331.0,115.6754,115.8031,115.6389,115.6845,11331.0
2018-09-17 11:50:00,126.88,126.89,126.76,126.84,4200.0,115.721,115.7301,115.6116,115.6845,4200.0
2018-09-17 11:55:00,126.86,126.86,126.73,126.73,3800.0,115.7028,115.7028,115.5842,115.5842,3800.0
2018-09-17 12:00:00,126.8,126.96,126.8,126.94,2355.0,115.6481,115.794,115.6481,115.7757,2355.0
2018-09-17 12:05:00,126.94,127.0,126.88,126.88,3662.0,115.7757,115.8305,115.721,115.721,3662.0
2018-09-17 12:10:00,126.88,126.91,126.81,126.83,1400.0,115.721,115.7484,115.6572,115.6754,1400.0
2018-09-17 12:15:00,126.81,126.85,126.7,126.8,2845.0,115.6572,115.6937,115.5568,115.6481,2845.0
2018-09-17 12:20:00,126.8,126.88,126.76,126.86,1918.0,115.6481,115.721,115.6116,115.7028,1918.0
2018-09-17 12:25:00,126.85,126.89,126.74,126.79,3698.0,115.6937,115.7301,115.5933,115.6389,3698.0
2018-09-17 12:30:00,126.71,126.76,126.68,126.68,1400.0,115.566,115.6116,115.5386,115.5386,1400.0
2018-09-17 12:35:00,126.67,126.8,126.66,126.71,2148.0,115.5295,115.6481,115.5204,115.566,2148.0
2018-09-17 12:40:00,126.73,126.76,126.71,126.71,1400.0,115.5842,115.6116,115.566,115.566,1400.0
2018-09-17 12:45:00,126.68,126.81,126.68,126.81,1390.0,115.5386,115.6572,115.5386,115.6572,1390.0
2018-09-17 12:50:00,126.8,126.88,126.8,126.81,3918.0,115.6481,115.721,115.6481,115.6572,3918.0
2018-09-17 12:55:00,126.76,126.8,126.69,126.74,2668.0,115.6116,115.6481,115.5477,115.5933,2668.0
2018-09-17 13:00:00,126.83,126.84,126.73,126.73,1707.0,115.6754,115.6845,115.5842,115.5842,1707.0
2018-09-17 13:05:00,126.7,126.71,126.61,126.63,6376.0,115.5568,115.566,115.4748,115.493,6376.0
2018-09-17 13:10:00,126.64,126.69,126.64,126.64,3063.0,115.5021,115.5477,115.5021,115.5021,3063.0
2018-09-17 13:15:00,126.63,126.65,126.58,126.58,1151.0,115.493,115.5112,115.4474,115.4474,1151.0
2018-09-17 13:20:00,126.59,126.63,126.5,126.56,3187.0,115.4565,115.493,115.3744,115.4292,3187.0
2018-09-17 13:25:00,126.56,126.63,126.52,126.53,5574.0,115.4292,115.493,115.3927,115.4018,5574.0
2018-09-17 13:30:00,126.51,126.51,126.44,126.47,1200.0,115.3836,115.3836,115.3197,115.3471,1200.0
2018-09-17 13:35:00,126.47,126.57,126.43,126.54,1715.0,115.3471,115.4383,115.3106,115.4109,1715.0
2018-09-17 13:40:00,126.59,126.68,126.56,126.68,2135.0,115.4565,115.5386,115.4292,115.5386,2135.0
2018-09-17 13:45:00,126.64,126.72,126.6,126.72,2690.0,115.5021,115.5751,115.4656,115.5751,2690.0
2018-09-17 13:50:00,126.69,126.71,126.67,126.69,1491.0,115.5477,115.566,115.5295,115.5477,1491.0
2018-09-17 13:55:00,126.76,126.76,126.71,126.73,2186.0,115.6116,115.6116,115.566,115.5842,2186.0
2018-09-17 14:00:00,126.73,126.76,126.7,126.73,2600.0,115.5842,115.6116,115.5568,115.5842,2600.0
2018-09-17 14:05:00,126.7,126.71,126.68,126.71,625.0,115.5568,115.566,115.5386,115.566,625.0
2018-09-17 14:10:00,126.76,126.78,126.71,126.78,1343.0,115.6116,115.6298,115.566,115.6298,1343.0
2018-09-17 14:15:00,126.79,126.83,126.78,126.83,2912.0,115.6389,115.6754,115.6298,115.6754,2912.0
2018-09-17 14:20:00,126.79,126.84,126.79,126.8,2826.0,115.6389,115.6845,115.6389,115.6481,2826.0
2018-09-17 14:25:00,126.76,126.86,126.76,126.8,2944.0,115.6116,115.7028,115.6116,115.6481,2944.0
2018-09-17 14:30:00,126.78,126.82,126.74,126.8,2948.0,115.6298,115.6663,115.5933,115.6481,2948.0
2018-09-17 14:35:00,126.77,126.83,126.76,126.78,5404.0,115.6207,115.6754,115.6116,115.6298,5404.0
2018-09-17 14:40:00,126.75,126.92,126.75,126.92,5959.0,115.6025,115.7575,115.6025,115.7575,5959.0
2018-09-17 14:45:00,126.88,126.88,126.8,126.82,2732.0,115.721,115.721,115.6481,115.6663,2732.0
2018-09-17 14:50:00,126.84,126.84,126.8,126.83,5679.0,115.6845,115.6845,115.6481,115.6754,5679.0
2018-09-17 14:55:00,126.82,126.84,126.75,126.81,6461.0,115.6663,115.6845,115.6025,115.6572,6461.0
2018-09-17 15:00:00,126.81,126.83,126.76,126.81,5447.0,115.6572,115.6754,115.6116,115.6572,5447.0
2018-09-17 15:05:00,126.78,126.79,126.58,126.58,11420.0,115.6298,115.6389,115.4474,115.4474,11420.0
2018-09-17 15:10:00,126.55,126.56,126.49,126.49,8162.0,115.42,115.4292,115.3653,115.3653,8162.0
2018-09-17 15:15:00,126.48,126.52,126.44,126.44,9592.0,115.3562,115.3927,115.3197,115.3197,9592.0
2018-09-17 15:20:00,126.43,126.43,126.39,126.43,3526.0,115.3106,115.3106,115.2741,115.3106,3526.0
2018-09-17 15:25:00,126.42,126.52,126.41,126.45,6662.0,115.3015,115.3927,115.2924,115.3288,6662.0
2018-09-17 15:30:00,126.45,126.51,126.42,126.45,18776.0,115.3288,115.3836,115.3015,115.3288,18776.0
2018-09-17 15:35:00,126.45,126.48,126.41,126.42,6054.0,115.3288,115.3562,115.2924,115.3015,6054.0
2018-09-17 15:40:00,126.41,126.47,126.34,126.46,15570.0,115.2924,115.3471,115.2285,115.338,15570.0
2018-09-17 15:45:00,126.46,126.52,126.44,126.47,25666.0,115.338,115.3927,115.3197,115.3471,25666.0
2018-09-17 15:50:00,126.45,126.46,126.36,126.42,23617.0,115.3288,115.338,115.2468,115.3015,23617.0
2018-09-17 15:55:00,126.41,126.53,126.37,126.48,100374.0,115.2924,115.4018,115.2559,115.3562,100374.0
2018-09-18 09:30:00,126.13,126.67,126.13,126.67,6593.0,115.037,115.5295,115.037,115.5295,6593.0
2018-09-18 09:35:00,126.59,126.84,126.36,126.8,5400.0,115.4565,115.6845,115.2468,115.6481,5400.0
2018-09-18 09:40:00,126.69,126.78,126.53,126.64,12399.0,115.5477,115.6298,115.4018,115.5021,12399.0
2018-09-18 09:45:00,126.68,126.77,126.62,126.63,3400.0,115.5386,115.6207,115.4839,115.493,3400.0
2018-09-18 09:50:00,126.62,126.77,126.47,126.74,5400.0,115.4839,115.6207,115.3471,115.5933,5400.0
2018-09-18 09:55:00,126.67,126.9,126.66,126.86,5913.0,115.5295,115.7393,115.5204,115.7028,5913.0
2018-09-18 10:00:00,126.86,127.04,126.76,127.04,7027.0,115.7028,115.8669,115.6116,115.8669,7027.0
2018-09-18 10:05:00,127.04,127.4,127.04,127.4,12672.0,115.8669,116.1953,115.8669,116.1953,12672.0
2018-09-18 10:10:00,127.43,127.7,127.37,127.7,6129.0,116.2226,116.4689,116.1679,116.4689,6129.0
2018-09-18 10:15:00,127.69,127.87,127.67,127.78,15215.0,116.4598,116.6239,116.4415,116.5419,15215.0
2018-09-18 10:20:00,127.8,127.86,127.69,127.7,23639.0,116.5601,116.6148,116.4598,116.4689,23639.0
2018-09-18 10:25:00,127.73,127.91,127.69,127.89,18590.0,116.4963,116.6604,116.4598,116.6422,18590.0
2018-09-18 10:30:00,127.89,127.92,127.77,127.89,19780.0,116.6422,116.6695,116.5327,116.6422,19780.0
2018-09-18 10:35:00,127.9,128.09,127.8,128.07,28058.0,116.6513,116.8246,116.5601,116.8064,28058.0
2018-09-18 10:40:00,128.09,128.2,127.99,128.16,23401.0,116.8246,116.9249,116.7334,116.8884,23401.0
2018-09-18 10:45:00,128.2,128.39,127.64,127.64,26421.0,116.9249,117.0982,116.4142,116.4142,26421.0
2018-09-18 10:50:00,127.64,128.02,127.6,127.88,2900.0,116.4142,116.7608,116.3777,116.6331,2900.0
2018-09-18 10:55:00,127.93,128.03,127.77,127.78,2980.0,116.6787,116.7699,116.5327,116.5419,2980.0
2018-09-18 11:00:00,127.72,127.76,127.54,127.61,4759.0,116.4871,116.5236,116.323,116.3868,4759.0
2018-09-18 11:05:00,127.6,127.74,127.57,127.74,4736.0,116.3777,116.5054,116.3503,116.5054,4736.0
2018-09-18 11:10:00,127.73,127.73,127.59,127.59,1648.0,116.4963,116.4963,116.3686,116.3686,1648.0
2018-09-18 11:15:00,127.59,127.61,127.55,127.6,3588.0,116.3686,116.3868,116.3321,116.3777,3588.0
2018-09-18 11:20:00,127.59,127.86,127.58,127.86,5972.0,116.3686,116.6148,116.3595,116.6148,5972.0
2018-09-18 11:25:00,127.84,127.86,126.78,127.54,54349.0,116.5966,116.6148,115.6298,116.323,54349.0
2018-09-18 11:30:00,127.52,127.52,127.31,127.31,8670.0,116.3047,116.3047,116.1132,116.1132,8670.0
2018-09-18 11:35:00,127.3,127.36,127.2,127.2,4059.0,116.1041,116.1588,116.0129,116.0129,4059.0
2018-09-18 11:40:00,127.17,127.24,127.1,127.24,8094.0,115.9855,116.0494,115.9217,116.0494,8094.0
2018-09-18 11:45:00,127.26,127.33,127.16,127.17,3572.0,116.0676,116.1314,115.9764,115.9855,3572.0
2018-09-18 11:50:00,127.17,127.2,127.13,127.2,1211.0,115.9855,116.0129,115.949,116.0129,1211.0
2018-09-18 11:55:00,127.21,127.26,127.16,127.16,2962.0,116.022,116.0676,115.9764,115.9764,2962.0
2018-09-18 12:00:00,127.19,127.3,127.16,127.27,1900.0,116.0038,116.1041,115.9764,116.0767,1900.0
2018-09-18 12:05:00,127.26,127.27,127.14,127.14,4111.0,116.0676,116.0767,115.9582,115.9582,4111.0
2018-09-18 12:10:00,127.16,127.27,127.16,127.24,4134.0,115.9764,116.0767,115.9764,116.0494,4134.0
2018-09-18 12:15:00,127.29,127.29,127.11,127.13,3134.0,116.095,116.095,115.9308,115.949,3134.0
2018-09-18 12:20:00,127.07,127.1,127.02,127.05,3006.0,115.8943,115.9217,115.8487,115.8761,3006.0
2018-09-18 12:25:00,127.07,127.09,126.98,126.98,2437.0,115.8943,115.9125,115.8122,115.8122,2437.0
2018-09-18 12:30:00,127.05,127.26,127.05,127.23,2962.0,115.8761,116.0676,115.8761,116.0402,2962.0
2018-09-18 12:35:00,127.26,127.27,127.21,127.21,1425.0,116.0676,116.0767,116.022,116.022,1425.0
2018-09-18 12:40:00,127.22,127.22,127.05,127.06,2859.0,116.0311,116.0311,115.8761,115.8852,2859.0
2018-09-18 12:45:00,127.05,127.05,126.85,126.9,3550.0,115.8761,115.8761,115.6937,115.7393,3550.0
2018-09-18 12:50:00,126.91,126.91,126.8,126.81,1069.0,115.7484,115.7484,115.6481,115.6572,1069.0
2018-09-18 12:55:00,126.78,126.88,126.72,126.72,3034.0,115.6298,115.721,115.5751,115.5751,3034.0
2018-09-18 13:00:00,126.81,126.81,126.71,126.78,1000.0,115.6572,115.6572,115.566,115.6298,1000.0
2018-09-18 13:05:00,126.79,126.79,126.7,126.76,1400.0,115.6389,115.6389,115.5568,115.6116,1400.0
2018-09-18 13:10:00,126.74,126.74,126.66,126.66,1332.0,115.5933,115.5933,115.5204,115.5204,1332.0
2018-09-18 13:15:00,126.69,126.71,126.61,126.61,2500.0,115.5477,115.566,115.4748,115.4748,2500.0
2018-09-18 13:20:00,126.65,126.65,126.56,126.65,2804.0,115.5112,115.5112,115.4292,115.5112,2804.0
2018-09-18 13:25:00,126.6,126.6,126.56,126.57,2290.0,115.4656,115.4656,115.4292,115.4383,2290.0
2018-09-18 13:30:00,126.58,126.69,126.57,126.67,2800.0,115.4474,115.5477,115.4383,115.5295,2800.0
2018-09-18 13:35:00,126.73,126.77,126.7,126.77,4220.0,115.5842,115.6207,115.5568,115.6207,4220.0
2018-09-18 13:40:00,126.85,126.86,126.72,126.85,1040.0,115.6937,115.7028,115.5751,115.6937,1040.0
2018-09-18 13:45:00,126.84,126.84,126.7,126.7,1610.0,115.6845,115.6845,115.5568,115.5568,1610.0
2018-09-18 13:50:00,126.76,126.78,126.72,126.78,3629.0,115.6116,115.6298,115.5751,115.6298,3629.0
2018-09-18 13:55:00,126.79,126.83,126.77,126.82,2384.0,115.6389,115.6754,115.6207,115.6663,2384.0
2018-09-18 14:00:00,126.82,126.85,126.77,126.83,2584.0,115.6663,115.6937,115.6207,115.6754,2584.0
2018-09-18 14:05:00,126.88,126.88,126.81,126.81,2400.0,115.721,115.721,115.6572,115.6572,2400.0
2018-09-18 14:10:00,126.85,126.85,126.76,126.76,7602.0,115.6937,115.6937,115.6116,115.6116,7602.0
2018-09-18 14:15:00,126.78,126.82,126.75,126.8,1633.0,115.6298,115.6663,115.6025,115.6481,1633.0
2018-09-18 14:20:00,126.85,126.86,126.8,126.86,2100.0,115.6937,115.7028,115.6481,115.7028,2100.0
2018-09-18 14:25:00,126.87,126.99,126.85,126.98,2668.0,115.7119,115.8213,115.6937,115.8122,2668.0
2018-09-18 14:30:00,126.98,127.01,126.95,126.95,3284.0,115.8122,115.8396,115.7849,115.7849,3284.0
2018-09-18 14:35:00,126.98,127.08,126.98,127.08,1549.0,115.8122,115.9034,115.8122,115.9034,1549.0
2018-09-18 14:40:00,127.05,127.08,127.01,127.04,1000.0,115.8761,115.9034,115.8396,115.8669,1000.0
2018-09-18 14:45:00,127.01,127.02,126.96,126.98,2729.0,115.8396,115.8487,115.794,115.8122,2729.0
2018-09-18 14:50:00,126.99,127.01,126.97,126.97,2137.0,115.8213,115.8396,115.8031,115.8031,2137.0
2018-09-18 14:55:00,126.95,126.96,126.86,126.9,6107.0,115.7849,115.794,115.7028,115.7393,6107.0
2018-09-18 15:00:00,126.91,126.99,126.9,126.94,9901.0,115.7484,115.8213,115.7393,115.7757,9901.0
2018-09-18 15:05:00,126.93,126.96,126.85,126.85,6254.0,115.7666,115.794,115.6937,115.6937,6254.0
2018-09-18 15:10:00,126.81,126.84,126.76,126.82,5277.0,115.6572,115.6845,115.6116,115.6663,5277.0
2018-09-18 15:15:00,126.84,126.84,126.75,126.76,2244.0,115.6845,115.6845,115.6025,115.6116,2244.0
2018-09-18 15:20:00,126.8,126.84,126.75,126.81,4805.0,115.6481,115.6845,115.6025,115.6572,4805.0
2018-09-18 15:25:00,126.83,126.86,126.83,126.85,2724.0,115.6754,115.7028,115.6754,115.6937,2724.0
2018-09-18 15:30:00,126.86,126.86,126.78,126.79,6518.0,115.7028,115.7028,115.6298,115.6389,6518.0
2018-09-18 15:35:00,126.78,126.84,126.76,126.78,5350.0,115.6298,115.6845,115.6116,115.6298,5350.0
2018-09-18 15:40:00,126.81,126.84,126.79,126.8,6662.0,115.6572,115.6845,115.6389,115.6481,6662.0
2018-09-18 15:45:00,126.79,126.79,126.69,126.72,9932.0,115.6389,115.6389,115.5477,115.5751,9932.0
2018-09-18 15:50:00,126.7,126.71,126.67,126.68,9770.0,115.5568,115.566,115.5295,115.5386,9770.0
2018-09-18 15:55:00,126.68,126.69,126.57,126.62,54207.0,115.5386,115.5477,115.4383,115.4839,54207.0
2018-09-19 09:30:00,126.5,126.78,126.1,126.27,9306.0,115.3744,115.6298,115.0096,115.1647,9306.0
2018-09-19 09:35:00,126.02,126.27,126.0,126.0,4905.0,114.9367,115.1647,114.9184,114.9184,4905.0
2018-09-19 09:40:00,126.01,126.08,125.89,126.0,5700.0,114.9275,114.9914,114.8181,114.9184,5700.0
2018-09-19 09:45:00,126.19,126.19,125.66,125.77,3347.0,115.0917,115.0917,114.6083,114.7086,3347.0
2018-09-19 09:50:00,125.85,125.91,125.75,125.86,3800.0,114.7816,114.8363,114.6904,114.7907,3800.0
2018-09-19 09:55:00,125.75,125.76,125.62,125.66,3206.0,114.6904,114.6995,114.5718,114.6083,3206.0
2018-09-19 10:00:00,125.76,125.76,125.5,125.57,2370.0,114.6995,114.6995,114.4624,114.5262,2370.0
2018-09-19 10:05:00,125.6,125.62,125.36,125.47,5140.0,114.5536,114.5718,114.3347,114.435,5140.0
2018-09-19 10:10:00,125.43,125.47,125.18,125.29,2800.0,114.3985,114.435,114.1705,114.2709,2800.0
2018-09-19 10:15:00,125.21,125.32,125.19,125.24,3715.0,114.1979,114.2982,114.1797,114.2253,3715.0
2018-09-19 10:20:00,125.22,125.29,125.1,125.29,2514.0,114.207,114.2709,114.0976,114.2709,2514.0
2018-09-19 10:25:00,125.34,125.42,125.17,125.17,1947.0,114.3165,114.3894,114.1614,114.1614,1947.0
2018-09-19 10:30:00,125.05,125.34,125.05,125.2,3536.0,114.052,114.3165,114.052,114.1888,3536.0
2018-09-19 10:35:00,125.19,125.21,125.0,125.04,4078.0,114.1797,114.1979,114.0064,114.0428,4078.0
2018-09-19 10:40:00,125.04,125.19,124.98,125.05,3530.0,114.0428,114.1797,113.9881,114.052,3530.0
2018-09-19 10:45:00,124.94,124.96,124.84,124.9,1716.0,113.9516,113.9699,113.8604,113.9152,1716.0
2018-09-19 10:50:00,124.88,124.92,124.6,124.6,1300.0,113.8969,113.9334,113.6415,113.6415,1300.0
2018-09-19 10:55:00,124.56,124.67,124.53,124.65,1600.0,113.6051,113.7054,113.5777,113.6871,1600.0
2018-09-19 11:00:00,124.61,124.83,124.61,124.72,2610.0,113.6507,113.8513,113.6507,113.751,2610.0
2018-09-19 11:05:00,124.82,125.05,124.82,125.02,2275.0,113.8422,114.052,113.8422,114.0246,2275.0
2018-09-19 11:10:00,125.06,125.11,124.97,124.97,2107.0,114.0611,114.1067,113.979,113.979,2107.0
2018-09-19 11:15:00,125.04,125.1,124.91,124.91,1690.0,114.0428,114.0976,113.9243,113.9243,1690.0
2018-09-19 11:20:00,124.98,125.01,124.91,124.92,3286.0,113.9881,114.0155,113.9243,113.9334,3286.0
2018-09-19 11:25:00,124.96,125.07,124.95,125.07,1290.0,113.9699,114.0702,113.9608,114.0702,1290.0
2018-09-19 11:30:00,125.01,125.01,124.87,124.91,1071.0,114.0155,114.0155,113.8878,113.9243,1071.0
2018-09-19 11:35:00,124.95,124.98,124.89,124.89,2400.0,113.9608,113.9881,113.906,113.906,2400.0
2018-09-19 11:40:00,124.84,124.89,124.69,124.74,5800.0,113.8604,113.906,113.7236,113.7692,5800.0
2018-09-19 11:45:00,124.68,124.73,124.54,124.54,5215.0,113.7145,113.7601,113.5868,113.5868,5215.0
2018-09-19 11:50:00,124.55,124.75,124.55,124.6,3320.0,113.5959,113.7783,113.5959,113.6415,3320.0
2018-09-19 11:55:00,124.58,124.69,124.58,124.6,3100.0,113.6233,113.7236,113.6233,113.6415,3100.0
2018-09-19 12:00:00,124.59,124.7,124.53,124.7,3063.0,113.6324,113.7327,113.5777,113.7327,3063.0
2018-09-19 12:05:00,124.68,124.68,124.6,124.6,2900.0,113.7145,113.7145,113.6415,113.6415,2900.0
2018-09-19 12:10:00,124.61,124.65,124.48,124.48,4300.0,113.6507,113.6871,113.5321,113.5321,4300.0
2018-09-19 12:15:00,124.51,124.59,124.36,124.45,4300.0,113.5595,113.6324,113.4226,113.5047,4300.0
2018-09-19 12:20:00,124.45,124.45,124.38,124.38,1800.0,113.5047,113.5047,113.4409,113.4409,1800.0
2018-09-19 12:25:00,124.43,124.43,124.31,124.31,3723.0,113.4865,113.4865,113.377,113.377,3723.0
2018-09-19 12:30:00,124.28,124.33,124.25,124.25,1300.0,113.3497,113.3953,113.3223,113.3223,1300.0
2018-09-19 12:35:00,124.26,124.28,124.17,124.19,4357.0,113.3314,113.3497,113.2494,113.2676,4357.0
2018-09-19 12:40:00,124.19,124.19,124.03,124.09,3900.0,113.2676,113.2676,113.1217,113.1764,3900.0
2018-09-19 12:45:00,124.07,124.18,123.98,124.17,2609.0,113.1582,113.2585,113.0761,113.2494,2609.0
2018-09-19 12:50:00,124.17,124.27,124.16,124.19,3300.0,113.2494,113.3406,113.2402,113.2676,3300.0
2018-09-19 12:55:00,124.18,124.2,124.1,124.13,1962.0,113.2585,113.2767,113.1855,113.2129,1962.0
2018-09-19 13:00:00,124.11,124.2,124.11,124.12,3500.0,113.1946,113.2767,113.1946,113.2038,3500.0
2018-09-19 13:05:00,124.07,124.07,123.97,123.97,2254.0,113.1582,113.1582,113.0669,113.0669,2254.0
2018-09-19 13:10:00,124.02,124.07,123.99,124.07,5600.0,113.1126,113.1582,113.0852,113.1582,5600.0
2018-09-19 13:15:00,124.08,124.11,124.0,124.07,5818.0,113.1673,113.1946,113.0943,113.1582,5818.0
2018-09-19 13:20:00,124.03,124.06,123.97,123.97,2800.0,113.1217,113.149,113.0669,113.0669,2800.0
2018-09-19 13:25:00,123.94,124.0,123.92,123.94,29511.0,113.0396,113.0943,113.0213,113.0396,29511.0
2018-09-19 13:30:00,123.98,124.24,123.98,124.17,5183.0,113.0761,113.3132,113.0761,113.2494,5183.0
2018-09-19 13:35:00,124.16,124.33,124.13,124.33,7580.0,113.2402,113.3953,113.2129,113.3953,7580.0
2018-09-19 13:40:00,124.28,124.28,124.09,124.17,5887.0,113.3497,113.3497,113.1764,113.2494,5887.0
2018-09-19 13:45:00,124.14,124.16,124.1,124.13,1037.0,113.222,113.2402,113.1855,113.2129,1037.0
2018-09-19 13:50:00,124.15,124.24,124.12,124.22,2700.0,113.2311,113.3132,113.2038,113.295,2700.0
2018-09-19 13:55:00,124.29,124.3,124.22,124.23,4121.0,113.3588,113.3679,113.295,113.3041,4121.0
2018-09-19 14:00:00,124.25,124.25,124.01,124.02,7546.0,113.3223,113.3223,113.1034,113.1126,7546.0
2018-09-19 14:05:00,124.04,124.04,123.97,123.98,3001.0,113.1308,113.1308,113.0669,113.0761,3001.0
2018-09-19 14:10:00,124.0,124.06,123.97,123.97,6920.0,113.0943,113.149,113.0669,113.0669,6920.0
2018-09-19 14:15:00,124.09,124.09,124.03,124.03,290.0,113.1764,113.1764,113.1217,113.1217,290.0
2018-09-19 14:20:00,124.1,124.18,124.09,124.18,2814.0,113.1855,113.2585,113.1764,113.2585,2814.0
2018-09-19 14:25:00,124.21,124.34,124.21,124.33,5359.0,113.2858,113.4044,113.2858,113.3953,5359.0
2018-09-19 14:30:00,124.34,124.42,124.27,124.27,8848.0,113.4044,113.4774,113.3406,113.3406,8848.0
2018-09-19 14:35:00,124.29,124.33,124.27,124.33,1522.0,113.3588,113.3953,113.3406,113.3953,1522.0
2018-09-19 14:40:00,124.33,124.44,124.33,124.37,3476.0,113.3953,113.4956,113.3953,113.4318,3476.0
2018-09-19 14:45:00,124.37,124.44,124.37,124.4,1900.0,113.4318,113.4956,113.4318,113.4591,1900.0
2018-09-19 14:50:00,124.43,124.48,124.41,124.48,2200.0,113.4865,113.5321,113.4683,113.5321,2200.0
2018-09-19 14:55:00,124.48,124.49,124.37,124.39,3300.0,113.5321,113.5412,113.4318,113.45,3300.0
2018-09-19 15:00:00,124.41,124.42,124.36,124.42,2500.0,113.4683,113.4774,113.4226,113.4774,2500.0
2018-09-19 15:05:00,124.42,124.42,124.33,124.35,3200.0,113.4774,113.4774,113.3953,113.4135,3200.0
2018-09-19 15:10:00,124.35,124.36,124.31,124.32,3059.0,113.4135,113.4226,113.377,113.3862,3059.0
2018-09-19 15:15:00,124.36,124.36,124.29,124.3,3450.0,113.4226,113.4226,113.3588,113.3679,3450.0
2018-09-19 15:20:00,124.31,124.42,124.3,124.41,5271.0,113.377,113.4774,113.3679,113.4683,5271.0
2018-09-19 15:25:00,124.4,124.43,124.34,124.41,7423.0,113.4591,113.4865,113.4044,113.4683,7423.0
2018-09-19 15:30:00,124.37,124.57,124.37,124.55,5500.0,113.4318,113.6142,113.4318,113.5959,5500.0
2018-09-19 15:35:00,124.53,124.58,124.52,124.57,6330.0,113.5777,113.6233,113.5686,113.6142,6330.0
2018-09-19 15:40:00,124.56,124.61,124.51,124.61,5063.0,113.6051,113.6507,113.5595,113.6507,5063.0
2018-09-19 15:45:00,124.6,124.63,124.53,124.61,11606.0,113.6415,113.6689,113.5777,113.6507,11606.0
2018-09-19 15:50:00,124.63,124.63,124.59,124.61,11856.0,113.6689,113.6689,113.6324,113.6507,11856.0
2018-09-19 15:55:00,124.6,124.61,124.5,124.53,34101.0,113.6415,113.6507,113.5503,113.5777,34101.0
2018-09-20 09:30:00,124.9,125.0,124.59,124.69,8387.0,113.9152,114.0064,113.6324,113.7236,8387.0
2018-09-20 09:35:00,124.53,124.53,124.28,124.28,999.0,113.5777,113.5777,113.3497,113.3497,999.0
2018-09-20 09:40:00,124.47,124.67,124.46,124.67,1700.0,113.523,113.7054,113.5139,113.7054,1700.0
2018-09-20 09:45:00,124.76,124.9,124.74,124.9,4497.0,113.7875,113.9152,113.7692,113.9152,4497.0
2018-09-20 09:50:00,124.9,124.93,124.55,124.55,2975.0,113.9152,113.9425,113.5959,113.5959,2975.0
2018-09-20 09:55:00,124.67,124.73,124.66,124.69,700.0,113.7054,113.7601,113.6963,113.7236,700.0
2018-09-20 10:00:00,124.75,125.08,124.75,124.95,6195.0,113.7783,114.0793,113.7783,113.9608,6195.0
2018-09-20 10:05:00,124.98,125.0,124.86,124.9,6775.0,113.9881,114.0064,113.8787,113.9152,6775.0
2018-09-20 10:10:00,124.92,124.99,124.9,124.98,1294.0,113.9334,113.9972,113.9152,113.9881,1294.0
2018-09-20 10:15:00,125.03,125.12,124.88,124.9,2353.0,114.0337,114.1158,113.8969,113.9152,2353.0
2018-09-20 10:20:00,124.95,125.02,124.82,124.96,8651.0,113.9608,114.0246,113.8422,113.9699,8651.0
2018-09-20 10:25:00,124.93,124.93,124.64,124.64,2598.0,113.9425,113.9425,113.678,113.678,2598.0
2018-09-20 10:30:00,124.63,124.82,124.63,124.79,1400.0,113.6689,113.8422,113.6689,113.8148,1400.0
2018-09-20 10:35:00,124.8,124.8,124.6,124.69,3097.0,113.824,113.824,113.6415,113.7236,3097.0
2018-09-20 10:40:00,124.69,124.72,124.62,124.69,1200.0,113.7236,113.751,113.6598,113.7236,1200.0
2018-09-20 10:45:00,124.66,124.67,124.41,124.41,4098.0,113.6963,113.7054,113.4683,113.4683,4098.0
2018-09-20 10:50:00,124.43,124.44,124.37,124.38,1139.0,113.4865,113.4956,113.4318,113.4409,1139.0
2018-09-20 10:55:00,124.44,124.66,124.44,124.59,2114.0,113.4956,113.6963,113.4956,113.6324,2114.0
2018-09-20 11:00:00,124.62,124.67,124.6,124.63,1985.0,113.6598,113.7054,113.6415,113.6689,1985.0
2018-09-20 11:05:00,124.61,124.66,124.51,124.63,17018.0,113.6507,113.6963,113.5595,113.6689,17018.0
2018-09-20 11:10:00,124.65,124.75,124.62,124.75,2200.0,113.6871,113.7783,113.6598,113.7783,2200.0
2018-09-20 11:15:00,124.77,124.84,124.71,124.81,1047.0,113.7966,113.8604,113.7419,113.8331,1047.0
2018-09-20 11:20:00,124.87,124.94,124.85,124.94,1004.0,113.8878,113.9516,113.8696,113.9516,1004.0
2018-09-20 11:25:00,124.97,124.98,124.86,124.95,4818.0,113.979,113.9881,113.8787,113.9608,4818.0
2018-09-20 11:30:00,124.99,125.15,124.99,125.06,2700.0,113.9972,114.1432,113.9972,114.0611,2700.0
2018-09-20 11:35:00,124.99,125.0,124.96,124.97,1100.0,113.9972,114.0064,113.9699,113.979,1100.0
2018-09-20 11:40:00,124.93,125.22,124.92,125.22,3324.0,113.9425,114.207,113.9334,114.207,3324.0
2018-09-20 11:45:00,125.28,125.32,125.19,125.19,2923.0,114.2617,114.2982,114.1797,114.1797,2923.0
2018-09-20 11:50:00,125.22,125.38,125.22,125.36,5400.0,114.207,114.3529,114.207,114.3347,5400.0
2018-09-20 11:55:00,125.47,125.58,125.41,125.56,3600.0,114.435,114.5354,114.3803,114.5171,3600.0
2018-09-20 12:00:00,125.53,125.55,125.48,125.53,5400.0,114.4897,114.508,114.4441,114.4897,5400.0
2018-09-20 12:05:00,125.52,125.52,125.39,125.49,2162.0,114.4806,114.4806,114.3621,114.4533,2162.0
2018-09-20 12:10:00,125.5,125.55,125.48,125.49,3271.0,114.4624,114.508,114.4441,114.4533,3271.0
2018-09-20 12:15:00,125.51,125.55,125.49,125.49,1302.0,114.4715,114.508,114.4533,114.4533,1302.0
2018-09-20 12:20:00,125.46,125.57,125.46,125.56,3301.0,114.4259,114.5262,114.4259,114.5171,3301.0
2018-09-20 12:25:00,125.57,125.58,125.52,125.57,1711.0,114.5262,114.5354,114.4806,114.5262,1711.0
2018-09-20 12:30:00,125.61,125.63,125.56,125.58,10207.0,114.5627,114.581,114.5171,114.5354,10207.0
2018-09-20 12:35:00,125.57,125.57,125.36,125.39,8081.0,114.5262,114.5262,114.3347,114.3621,8081.0
2018-09-20 12:40:00,125.35,125.38,125.18,125.19,1721.0,114.3256,114.3529,114.1705,114.1797,1721.0
2018-09-20 12:45:00,125.2,125.21,125.17,125.21,1433.0,114.1888,114.1979,114.1614,114.1979,1433.0
2018-09-20 12:50:00,125.18,125.18,125.15,125.16,900.0,114.1705,114.1705,114.1432,114.1523,900.0
2018-09-20 12:55:00,125.13,125.13,125.09,125.13,719.0,114.1249,114.1249,114.0884,114.1249,719.0
2018-09-20 13:00:00,125.08,125.2,125.08,125.19,1860.0,114.0793,114.1888,114.0793,114.1797,1860.0
2018-09-20 13:05:00,125.2,125.2,125.16,125.17,875.0,114.1888,114.1888,114.1523,114.1614,875.0
2018-09-20 13:10:00,125.17,125.25,125.17,125.19,2902.0,114.1614,114.2344,114.1614,114.1797,2902.0
2018-09-20 13:15:00,125.21,125.22,125.19,125.19,500.0,114.1979,114.207,114.1797,114.1797,500.0
2018-09-20 13:20:00,125.17,125.17,125.05,125.05,1283.0,114.1614,114.1614,114.052,114.052,1283.0
2018-09-20 13:25:00,125.07,125.13,125.07,125.07,1869.0,114.0702,114.1249,114.0702,114.0702,1869.0
2018-09-20 13:30:00,125.08,125.14,125.04,125.14,2352.0,114.0793,114.134,114.0428,114.134,2352.0
2018-09-20 13:35:00,125.14,125.23,125.13,125.21,2000.0,114.134,114.2161,114.1249,114.1979,2000.0
2018-09-20 13:40:00,125.22,125.27,125.22,125.22,4803.0,114.207,114.2526,114.207,114.207,4803.0
2018-09-20 13:45:00,125.21,125.28,125.18,125.28,1800.0,114.1979,114.2617,114.1705,114.2617,1800.0
2018-09-20 13:50:00,125.31,125.35,125.31,125.31,4452.0,114.2891,114.3256,114.2891,114.2891,4452.0
2018-09-20 13:55:00,125.36,125.43,125.36,125.38,5031.0,114.3347,114.3985,114.3347,114.3529,5031.0
2018-09-20 14:00:00,125.36,125.44,125.36,125.4,3158.0,114.3347,114.4077,114.3347,114.3712,3158.0
2018-09-20 14:05:00,125.42,125.42,125.33,125.37,13271.0,114.3894,114.3894,114.3073,114.3438,13271.0
2018-09-20 14:10:00,125.39,125.41,125.28,125.32,11181.0,114.3621,114.3803,114.2617,114.2982,11181.0
2018-09-20 14:15:00,125.31,125.52,125.31,125.52,3904.0,114.2891,114.4806,114.2891,114.4806,3904.0
2018-09-20 14:20:00,125.53,125.54,125.5,125.5,1100.0,114.4897,114.4989,114.4624,114.4624,1100.0
2018-09-20 14:25:00,125.52,125.54,125.49,125.52,2318.0,114.4806,114.4989,114.4533,114.4806,2318.0
2018-09-20 14:30:00,125.54,125.61,125.53,125.61,3029.0,114.4989,114.5627,114.4897,114.5627,3029.0
2018-09-20 14:35:00,125.57,125.62,125.57,125.59,1170.0,114.5262,114.5718,114.5262,114.5445,1170.0
2018-09-20 14:40:00,125.58,125.6,125.52,125.59,2420.0,114.5354,114.5536,114.4806,114.5445,2420.0
2018-09-20 14:45:00,125.59,125.61,125.57,125.61,2146.0,114.5445,114.5627,114.5262,114.5627,2146.0
2018-09-20 14:50:00,125.6,125.7,125.6,125.7,2004.0,114.5536,114.6448,114.5536,114.6448,2004.0
2018-09-20 14:55:00,125.72,125.8,125.7,125.8,2490.0,114.663,114.736,114.6448,114.736,2490.0
2018-09-20 15:00:00,125.78,125.83,125.75,125.81,2904.0,114.7178,114.7634,114.6904,114.7451,2904.0
2018-09-20 15:05:00,125.81,125.83,125.77,125.82,3007.0,114.7451,114.7634,114.7086,114.7542,3007.0
2018-09-20 15:10:00,125.84,125.91,125.84,125.84,2000.0,114.7725,114.8363,114.7725,114.7725,2000.0
2018-09-20 15:15:00,125.86,125.95,125.85,125.91,1802.0,114.7907,114.8728,114.7816,114.8363,1802.0
2018-09-20 15:20:00,125.88,125.96,125.88,125.93,2500.0,114.809,114.8819,114.809,114.8546,2500.0
2018-09-20 15:25:00,125.93,125.98,125.87,125.97,3400.0,114.8546,114.9002,114.7998,114.8911,3400.0
2018-09-20 15:30:00,125.99,126.03,125.93,125.97,7505.0,114.9093,114.9458,114.8546,114.8911,7505.0
2018-09-20 15:35:00,125.98,126.12,125.98,126.09,9408.0,114.9002,115.0279,114.9002,115.0005,9408.0
2018-09-20 15:40:00,126.1,126.1,126.0,126.05,9147.0,115.0096,115.0096,114.9184,114.964,9147.0
2018-09-20 15:45:00,126.06,126.13,126.02,126.06,14798.0,114.9731,115.037,114.9367,114.9731,14798.0
2018-09-20 15:50:00,126.05,126.09,126.03,126.08,14882.0,114.964,115.0005,114.9458,114.9914,14882.0
2018-09-20 15:55:00,126.08,126.12,125.93,126.09,47823.0,114.9914,115.0279,114.8546,115.0005,47823.0
2018-09-21 09:30:00,126.09,126.99,125.99,126.87,176817.0,115.0005,115.8213,114.9093,115.7119,176817.0
2018-09-21 09:35:00,127.06,127.96,127.05,127.74,17937.0,115.8852,116.706,115.8761,116.5054,17937.0
2018-09-21 09:40:00,127.78,127.93,127.77,127.87,10152.0,116.5419,116.6787,116.5327,116.6239,10152.0
2018-09-21 09:45:00,127.94,128.28,127.5,127.61,11929.0,116.6878,116.9979,116.2865,116.3868,11929.0
2018-09-21 09:50:00,127.6,127.92,127.6,127.87,5041.0,116.3777,116.6695,116.3777,116.6239,5041.0
2018-09-21 09:55:00,127.96,128.12,127.73,127.94,19339.0,116.706,116.852,116.4963,116.6878,19339.0
2018-09-21 10:00:00,127.93,127.93,127.54,127.62,4428.0,116.6787,116.6787,116.323,116.3959,4428.0
2018-09-21 10:05:00,127.64,127.87,127.64,127.7,8024.0,116.4142,116.6239,116.4142,116.4689,8024.0
2018-09-21 10:10:00,127.73,127.86,127.66,127.86,9621.0,116.4963,116.6148,116.4324,116.6148,9621.0
2018-09-21 10:15:00,127.81,127.82,127.55,127.56,5391.0,116.5692,116.5783,116.3321,116.3412,5391.0
2018-09-21 10:20:00,127.61,127.83,127.51,127.83,10837.0,116.3868,116.5875,116.2956,116.5875,10837.0
2018-09-21 10:25:00,127.76,127.8,127.45,127.49,31214.0,116.5236,116.5601,116.2409,116.2774,31214.0
2018-09-21 10:30:00,127.44,127.44,127.1,127.12,6524.0,116.2318,116.2318,115.9217,115.9399,6524.0
2018-09-21 10:35:00,127.2,127.38,127.18,127.34,7905.0,116.0129,116.177,115.9946,116.1406,7905.0
2018-09-21 10:40:00,127.42,127.49,126.96,126.96,33909.0,116.2135,116.2774,115.794,115.794,33909.0
2018-09-21 10:45:00,127.02,127.45,126.96,127.4,8200.0,115.8487,116.2409,115.794,116.1953,8200.0
2018-09-21 10:50:00,127.35,127.44,127.14,127.44,9037.0,116.1497,116.2318,115.9582,116.2318,9037.0
2018-09-21 10:55:00,127.49,127.5,127.39,127.5,8331.0,116.2774,116.2865,116.1862,116.2865,8331.0
2018-09-21 11:00:00,127.45,127.68,127.43,127.68,4200.0,116.2409,116.4507,116.2226,116.4507,4200.0
2018-09-21 11:05:00,127.62,127.65,127.43,127.54,10757.0,116.3959,116.4233,116.2226,116.323,10757.0
2018-09-21 11:10:00,127.53,127.55,127.4,127.46,5687.0,116.3138,116.3321,116.1953,116.25,5687.0
2018-09-21 11:15:00,127.45,127.59,127.41,127.53,9518.0,116.2409,116.3686,116.2044,116.3138,9518.0
2018-09-21 11:20:00,127.5,127.7,127.5,127.7,3614.0,116.2865,116.4689,116.2865,116.4689,3614.0
2018-09-21 11:25:00,127.73,127.74,127.64,127.67,2500.0,116.4963,116.5054,116.4142,116.4415,2500.0
2018-09-21 11:30:00,127.69,127.69,127.47,127.48,2800.0,116.4598,116.4598,116.2591,116.2682,2800.0
2018-09-21 11:35:00,127.5,127.6,127.44,127.51,11258.0,116.2865,116.3777,116.2318,116.2956,11258.0
2018-09-21 11:40:00,127.48,127.63,127.47,127.59,20961.0,116.2682,116.4051,116.2591,116.3686,20961.0
2018-09-21 11:45:00,127.57,127.63,127.46,127.5,14800.0,116.3503,116.4051,116.25,116.2865,14800.0
2018-09-21 11:50:00,127.51,127.61,127.48,127.56,14392.0,116.2956,116.3868,116.2682,116.3412,14392.0
2018-09-21 11:55:00,127.62,127.62,127.49,127.53,8862.0,116.3959,116.3959,116.2774,116.3138,8862.0
2018-09-21 12:00:00,127.5,127.61,127.5,127.58,8083.0,116.2865,116.3868,116.2865,116.3595,8083.0
2018-09-21 12:05:00,127.58,127.62,127.51,127.54,23030.0,116.3595,116.3959,116.2956,116.323,23030.0
2018-09-21 12:10:00,127.53,127.61,127.53,127.55,24795.0,116.3138,116.3868,116.3138,116.3321,24795.0
2018-09-21 12:15:00,127.56,127.6,127.52,127.6,25339.0,116.3412,116.3777,116.3047,116.3777,25339.0
2018-09-21 12:20:00,127.6,127.66,127.57,127.58,6379.0,116.3777,116.4324,116.3503,116.3595,6379.0
2018-09-21 12:25:00,127.58,127.63,127.52,127.55,18591.0,116.3595,116.4051,116.3047,116.3321,18591.0
2018-09-21 12:30:00,127.55,127.62,127.55,127.59,12833.0,116.3321,116.3959,116.3321,116.3686,12833.0
2018-09-21 12:35:00,127.57,127.68,127.53,127.61,17030.0,116.3503,116.4507,116.3138,116.3868,17030.0
2018-09-21 12:40:00,127.6,127.66,127.58,127.65,3317.0,116.3777,116.4324,116.3595,116.4233,3317.0
2018-09-21 12:45:00,127.64,127.69,127.59,127.69,5702.0,116.4142,116.4598,116.3686,116.4598,5702.0
2018-09-21 12:50:00,127.67,127.72,127.66,127.71,6929.0,116.4415,116.4871,116.4324,116.478,6929.0
2018-09-21 12:55:00,127.68,127.86,127.67,127.86,5191.0,116.4507,116.6148,116.4415,116.6148,5191.0
2018-09-21 13:00:00,127.84,127.84,127.76,127.77,3682.0,116.5966,116.5966,116.5236,116.5327,3682.0
2018-09-21 13:05:00,127.72,127.82,127.72,127.79,6950.0,116.4871,116.5783,116.4871,116.551,6950.0
2018-09-21 13:10:00,127.78,127.82,127.76,127.77,6600.0,116.5419,116.5783,116.5236,116.5327,6600.0
2018-09-21 13:15:00,127.78,127.88,127.78,127.88,3850.0,116.5419,116.6331,116.5419,116.6331,3850.0
2018-09-21 13:20:00,127.88,128.0,127.84,128.0,8310.0,116.6331,116.7425,116.5966,116.7425,8310.0
2018-09-21 13:25:00,128.0,128.03,127.96,128.0,3770.0,116.7425,116.7699,116.706,116.7425,3770.0
2018-09-21 13:30:00,128.05,128.2,128.05,128.18,3426.0,116.7881,116.9249,116.7881,116.9067,3426.0
2018-09-21 13:35:00,128.15,128.15,128.01,128.01,3615.0,116.8793,116.8793,116.7516,116.7516,3615.0
2018-09-21 13:40:00,127.98,128.12,127.97,128.12,4319.0,116.7243,116.852,116.7152,116.852,4319.0
2018-09-21 13:45:00,128.09,128.13,128.01,128.07,21313.0,116.8246,116.8611,116.7516,116.8064,21313.0
2018-09-21 13:50:00,128.08,128.17,128.05,128.17,25802.0,116.8155,116.8976,116.7881,116.8976,25802.0
2018-09-21 13:55:00,128.18,128.47,128.18,128.47,74556.0,116.9067,117.1712,116.9067,117.1712,74556.0
2018-09-21 14:00:00,128.47,128.55,128.43,128.5,9984.0,117.1712,117.2441,117.1347,117.1985,9984.0
2018-09-21 14:05:00,128.44,128.49,128.07,128.09,10598.0,117.1438,117.1894,116.8064,116.8246,10598.0
2018-09-21 14:10:00,128.06,128.07,127.93,127.96,6117.0,116.7972,116.8064,116.6787,116.706,6117.0
2018-09-21 14:15:00,127.98,128.18,127.95,128.0,7096.0,116.7243,116.9067,116.6969,116.7425,7096.0
2018-09-21 14:20:00,128.05,128.16,128.03,128.16,9545.0,116.7881,116.8884,116.7699,116.8884,9545.0
2018-09-21 14:25:00,128.18,128.27,128.06,128.16,13889.0,116.9067,116.9888,116.7972,116.8884,13889.0
2018-09-21 14:30:00,128.14,128.19,128.0,128.19,17187.0,116.8702,116.9158,116.7425,116.9158,17187.0
2018-09-21 14:35:00,128.14,128.23,128.01,128.05,18567.0,116.8702,116.9523,116.7516,116.7881,18567.0
2018-09-21 14:40:00,128.04,128.07,127.95,128.02,4974.0,116.779,116.8064,116.6969,116.7608,4974.0
2018-09-21 14:45:00,128.02,128.08,127.97,128.07,6320.0,116.7608,116.8155,116.7152,116.8064,6320.0
2018-09-21 14:50:00,128.07,128.08,128.02,128.06,2686.0,116.8064,116.8155,116.7608,116.7972,2686.0
2018-09-21 14:55:00,128.04,128.21,128.04,128.15,3520.0,116.779,116.934,116.779,116.8793,3520.0
2018-09-21 15:00:00,128.15,128.15,128.03,128.07,5112.0,116.8793,116.8793,116.7699,116.8064,5112.0
2018-09-21 15:05:00,128.09,128.09,128.03,128.06,7030.0,116.8246,116.8246,116.7699,116.7972,7030.0
2018-09-21 15:10:00,128.07,128.14,128.04,128.14,6113.0,116.8064,116.8702,116.779,116.8702,6113.0
2018-09-21 15:15:00,128.12,128.28,128.12,128.28,4527.0,116.852,116.9979,116.852,116.9979,4527.0
2018-09-21 15:20:00,128.27,128.42,128.24,128.41,12631.0,116.9888,117.1256,116.9614,117.1165,12631.0
2018-09-21 15:25:00,128.4,128.54,128.25,128.33,14830.0,117.1073,117.235,116.9705,117.0435,14830.0
2018-09-21 15:30:00,128.37,128.57,128.33,128.57,21889.0,117.08,117.2624,117.0435,117.2624,21889.0
2018-09-21 15:35:00,128.59,128.59,128.38,128.5,30590.0,117.2806,117.2806,117.0891,117.1985,30590.0
2018-09-21 15:40:00,128.5,128.55,128.26,128.51,35472.0,117.1985,117.2441,116.9796,117.2077,35472.0
2018-09-21 15:45:00,128.48,128.48,128.27,128.27,41829.0,117.1803,117.1803,116.9888,116.9888,41829.0
2018-09-21 15:50:00,128.3,128.36,128.24,128.29,25887.0,117.0161,117.0709,116.9614,117.007,25887.0
2018-09-21 15:55:00,128.28,128.52,128.22,128.39,126342.0,116.9979,117.2168,116.9432,117.0982,126342.0
2018-09-24 09:30:00,127.7,127.7,126.79,126.89,18428.0,116.4689,116.4689,115.6389,115.7301,18428.0
2018-09-24 09:35:00,126.94,127.09,126.83,127.09,3300.0,115.7757,115.9125,115.6754,115.9125,3300.0
2018-09-24 09:40:00,127.03,127.16,126.73,126.92,2197.0,115.8578,115.9764,115.5842,115.7575,2197.0
2018-09-24 09:45:00,126.78,126.93,126.68,126.88,3985.0,115.6298,115.7666,115.5386,115.721,3985.0
2018-09-24 09:50:00,126.92,127.03,126.9,126.96,3644.0,115.7575,115.8578,115.7393,115.794,3644.0
2018-09-24 09:55:00,126.97,127.26,126.96,127.14,3610.0,115.8031,116.0676,115.794,115.9582,3610.0
2018-09-24 10:00:00,127.13,127.56,127.13,127.47,4436.0,115.949,116.3412,115.949,116.2591,4436.0
2018-09-24 10:05:00,127.47,127.66,127.43,127.52,6258.0,116.2591,116.4324,116.2226,116.3047,6258.0
2018-09-24 10:10:00,127.52,127.62,127.41,127.62,6017.0,116.3047,116.3959,116.2044,116.3959,6017.0
2018-09-24 10:15:00,127.62,127.76,127.61,127.67,9065.0,116.3959,116.5236,116.3868,116.4415,9065.0
2018-09-24 10:20:00,127.64,127.66,127.54,127.56,8100.0,116.4142,116.4324,116.323,116.3412,8100.0
2018-09-24 10:25:00,127.58,127.67,127.54,127.57,5323.0,116.3595,116.4415,116.323,116.3503,5323.0
2018-09-24 10:30:00,127.64,127.84,127.61,127.84,4336.0,116.4142,116.5966,116.3868,116.5966,4336.0
2018-09-24 10:35:00,127.87,127.87,127.54,127.54,6551.0,116.6239,116.6239,116.323,116.323,6551.0
2018-09-24 10:40:00,127.52,127.66,127.33,127.61,6397.0,116.3047,116.4324,116.1314,116.3868,6397.0
2018-09-24 10:45:00,127.57,127.62,127.46,127.5,5998.0,116.3503,116.3959,116.25,116.2865,5998.0
2018-09-24 10:50:00,127.52,127.6,127.44,127.44,5300.0,116.3047,116.3777,116.2318,116.2318,5300.0
2018-09-24 10:55:00,127.45,127.57,127.43,127.49,12276.0,116.2409,116.3503,116.2226,116.2774,12276.0
2018-09-24 11:00:00,127.5,127.51,127.42,127.47,13910.0,116.2865,116.2956,116.2135,116.2591,13910.0
2018-09-24 11:05:00,127.48,127.54,127.46,127.53,7189.0,116.2682,116.323,116.25,116.3138,7189.0
2018-09-24 11:10:00,127.5,127.55,127.42,127.51,10369.0,116.2865,116.3321,116.2135,116.2956,10369.0
2018-09-24 11:15:00,127.51,127.56,127.43,127.43,14500.0,116.2956,116.3412,116.2226,116.2226,14500.0
2018-09-24 11:20:00,127.48,127.55,127.42,127.47,40665.0,116.2682,116.3321,116.2135,116.2591,40665.0
2018-09-24 11:25:00,127.5,127.77,127.48,127.73,9597.0,116.2865,116.5327,116.2682,116.4963,9597.0
2018-09-24 11:30:00,127.77,127.87,127.75,127.81,3309.0,116.5327,116.6239,116.5145,116.5692,3309.0
2018-09-24 11:35:00,127.78,127.84,127.7,127.79,5378.0,116.5419,116.5966,116.4689,116.551,5378.0
2018-09-24 11:40:00,127.73,127.89,127.71,127.89,3500.0,116.4963,116.6422,116.478,116.6422,3500.0
2018-09-24 11:45:00,127.92,128.13,127.92,127.99,9031.0,116.6695,116.8611,116.6695,116.7334,9031.0
2018-09-24 11:50:00,127.96,128.41,127.94,128.32,7043.0,116.706,117.1165,116.6878,117.0344,7043.0
2018-09-24 11:55:00,128.33,128.34,128.19,128.19,5459.0,117.0435,117.0526,116.9158,116.9158,5459.0
2018-09-24 12:00:00,128.18,128.18,128.06,128.07,4414.0,116.9067,116.9067,116.7972,116.8064,4414.0
2018-09-24 12:05:00,128.07,128.19,128.04,128.05,4886.0,116.8064,116.9158,116.779,116.7881,4886.0
2018-09-24 12:10:00,128.06,128.06,127.97,127.99,1700.0,116.7972,116.7972,116.7152,116.7334,1700.0
2018-09-24 12:15:00,127.97,127.98,127.9,127.95,4133.0,116.7152,116.7243,116.6513,116.6969,4133.0
2018-09-24 12:20:00,127.95,127.95,127.92,127.93,763.0,116.6969,116.6969,116.6695,116.6787,763.0
2018-09-24 12:25:00,127.92,127.99,127.9,127.97,4996.0,116.6695,116.7334,116.6513,116.7152,4996.0
2018-09-24 12:30:00,128.0,128.0,127.89,127.92,2500.0,116.7425,116.7425,116.6422,116.6695,2500.0
2018-09-24 12:35:00,127.93,127.97,127.9,127.95,7488.0,116.6787,116.7152,116.6513,116.6969,7488.0
2018-09-24 12:40:00,127.91,128.08,127.89,128.08,5435.0,116.6604,116.8155,116.6422,116.8155,5435.0
2018-09-24 12:45:00,128.07,128.09,127.98,128.05,2421.0,116.8064,116.8246,116.7243,116.7881,2421.0
2018-09-24 12:50:00,128.06,128.1,128.05,128.08,2083.0,116.7972,116.8337,116.7881,116.8155,2083.0
2018-09-24 12:55:00,128.06,128.1,128.02,128.1,2854.0,116.7972,116.8337,116.7608,116.8337,2854.0
2018-09-24 13:00:00,128.1,128.15,127.97,128.0,20337.0,116.8337,116.8793,116.7152,116.7425,20337.0
2018-09-24 13:05:00,128.02,128.05,128.0,128.04,3204.0,116.7608,116.7881,116.7425,116.779,3204.0
2018-09-24 13:10:00,128.0,128.5,127.98,128.5,13028.0,116.7425,117.1985,116.7243,117.1985,13028.0
2018-09-24 13:15:00,128.48,128.7,128.4,128.64,15039.0,117.1803,117.3809,117.1073,117.3262,15039.0
2018-09-24 13:20:00,128.66,128.93,128.57,128.93,9428.0,117.3445,117.5907,117.2624,117.5907,9428.0
2018-09-24 13:25:00,128.89,129.29,128.85,128.92,39919.0,117.5542,117.9191,117.5178,117.5816,39919.0
2018-09-24 13:30:00,128.91,129.07,128.9,129.03,10392.0,117.5725,117.7184,117.5634,117.6819,10392.0
2018-09-24 13:35:00,129.09,129.18,129.04,129.18,7538.0,117.7366,117.8187,117.691,117.8187,7538.0
2018-09-24 13:40:00,129.22,129.4,129.09,129.37,11167.0,117.8552,118.0194,117.7366,117.992,11167.0
2018-09-24 13:45:00,129.36,129.44,129.14,129.31,42792.0,117.9829,118.0559,117.7823,117.9373,42792.0
2018-09-24 13:50:00,129.31,129.31,129.18,129.27,6500.0,117.9373,117.9373,117.8187,117.9008,6500.0
2018-09-24 13:55:00,129.27,129.27,129.04,129.2,11209.0,117.9008,117.9008,117.691,117.837,11209.0
2018-09-24 14:00:00,129.23,129.4,129.14,129.2,44771.0,117.8643,118.0194,117.7823,117.837,44771.0
2018-09-24 14:05:00,129.2,129.21,128.91,128.93,6933.0,117.837,117.8461,117.5725,117.5907,6933.0
2018-09-24 14:10:00,128.93,128.94,128.8,128.85,7660.0,117.5907,117.5998,117.4722,117.5178,7660.0
2018-09-24 14:15:00,128.85,129.06,128.78,128.92,7634.0,117.5178,117.7093,117.4539,117.5816,7634.0
2018-09-24 14:20:00,128.9,129.15,128.84,129.15,14158.0,117.5634,117.7914,117.5086,117.7914,14158.0
2018-09-24 14:25:00,129.08,129.08,128.77,128.77,2229.0,117.7275,117.7275,117.4448,117.4448,2229.0
2018-09-24 14:30:00,128.72,128.72,128.52,128.52,3150.0,117.3992,117.3992,117.2168,117.2168,3150.0
2018-09-24 14:35:00,128.56,128.56,128.34,128.36,6993.0,117.2533,117.2533,117.0526,117.0709,6993.0
2018-09-24 14:40:00,128.34,128.75,128.32,128.7,32094.0,117.0526,117.4266,117.0344,117.3809,32094.0
2018-09-24 14:45:00,128.65,128.83,128.65,128.7,12704.0,117.3353,117.4995,117.3353,117.3809,12704.0
2018-09-24 14:50:00,128.7,128.7,128.61,128.62,10846.0,117.3809,117.3809,117.2989,117.308,10846.0
2018-09-24 14:55:00,128.62,128.62,128.53,128.57,3645.0,117.308,117.308,117.2259,117.2624,3645.0
2018-09-24 15:00:00,128.56,128.71,128.56,128.64,4557.0,117.2533,117.3901,117.2533,117.3262,4557.0
2018-09-24 15:05:00,128.61,128.85,128.61,128.85,12987.0,117.2989,117.5178,117.2989,117.5178,12987.0
2018-09-24 15:10:00,128.84,128.88,128.79,128.83,6545.0,117.5086,117.5451,117.463,117.4995,6545.0
2018-09-24 15:15:00,128.81,128.91,128.81,128.91,6852.0,117.4813,117.5725,117.4813,117.5725,6852.0
2018-09-24 15:20:00,128.9,128.9,128.82,128.85,6931.0,117.5634,117.5634,117.4904,117.5178,6931.0
2018-09-24 15:25:00,128.86,128.87,128.79,128.85,7153.0,117.5269,117.536,117.463,117.5178,7153.0
2018-09-24 15:30:00,128.89,128.94,128.85,128.86,11822.0,117.5542,117.5998,117.5178,117.5269,11822.0
2018-09-24 15:35:00,128.85,128.88,128.78,128.8,12079.0,117.5178,117.5451,117.4539,117.4722,12079.0
2018-09-24 15:40:00,128.8,129.01,128.78,129.01,22016.0,117.4722,117.6637,117.4539,117.6637,22016.0
2018-09-24 15:45:00,129.0,129.05,128.9,129.01,24808.0,117.6546,117.7002,117.5634,117.6637,24808.0
2018-09-24 15:50:00,129.02,129.03,128.97,129.02,24907.0,117.6728,117.6819,117.6272,117.6728,24907.0
2018-09-24 15:55:00,129.03,129.08,128.91,128.96,51846.0,117.6819,117.7275,117.5725,117.6181,51846.0
2018-09-25 09:30:00,129.0,129.29,128.95,129.29,25796.0,117.6546,117.9191,117.609,117.9191,25796.0
2018-09-25 09:35:00,129.33,129.54,129.25,129.54,4715.0,117.9555,118.1471,117.8826,118.1471,4715.0
2018-09-25 09:40:00,129.6,129.8,129.43,129.63,4961.0,118.2018,118.3842,118.0467,118.2292,4961.0
2018-09-25 09:45:00,129.63,129.71,129.61,129.66,1803.0,118.2292,118.3021,118.2109,118.2565,1803.0
2018-09-25 09:50:00,129.67,129.68,129.54,129.57,13692.0,118.2656,118.2748,118.1471,118.1744,13692.0
2018-09-25 09:55:00,129.51,129.65,129.45,129.62,81756.0,118.1197,118.2474,118.065,118.22,81756.0
2018-09-25 10:00:00,129.64,129.66,129.54,129.56,30700.0,118.2383,118.2565,118.1471,118.1653,30700.0
2018-09-25 10:05:00,129.52,129.54,129.15,129.15,3550.0,118.1288,118.1471,117.7914,117.7914,3550.0
2018-09-25 10:10:00,129.12,129.56,129.12,129.48,7920.0,117.764,118.1653,117.764,118.0923,7920.0
2018-09-25 10:15:00,129.54,129.57,129.43,129.53,3100.0,118.1471,118.1744,118.0467,118.138,3100.0
2018-09-25 10:20:00,129.57,129.59,129.47,129.56,4924.0,118.1744,118.1927,118.0832,118.1653,4924.0
2018-09-25 10:25:00,129.54,129.54,129.35,129.46,2613.0,118.1471,118.1471,117.9738,118.0741,2613.0
2018-09-25 10:30:00,129.46,129.51,129.43,129.47,3915.0,118.0741,118.1197,118.0467,118.0832,3915.0
2018-09-25 10:35:00,129.48,129.51,129.44,129.5,1782.0,118.0923,118.1197,118.0559,118.1106,1782.0
2018-09-25 10:40:00,129.48,129.65,129.48,129.57,3716.0,118.0923,118.2474,118.0923,118.1744,3716.0
2018-09-25 10:45:00,129.63,129.63,129.41,129.48,1800.0,118.2292,118.2292,118.0285,118.0923,1800.0
2018-09-25 10:50:00,129.41,129.42,129.37,129.37,1200.0,118.0285,118.0376,117.992,117.992,1200.0
2018-09-25 10:55:00,129.37,129.57,129.34,129.41,4079.0,117.992,118.1744,117.9647,118.0285,4079.0
2018-09-25 11:00:00,129.42,129.5,129.38,129.5,1621.0,118.0376,118.1106,118.0011,118.1106,1621.0
2018-09-25 11:05:00,129.51,129.65,129.51,129.56,1719.0,118.1197,118.2474,118.1197,118.1653,1719.0
2018-09-25 11:10:00,129.61,129.66,129.6,129.62,5299.0,118.2109,118.2565,118.2018,118.22,5299.0
2018-09-25 11:15:00,129.64,129.96,129.64,129.96,4381.0,118.2383,118.5301,118.2383,118.5301,4381.0
2018-09-25 11:20:00,129.91,129.99,129.9,129.96,3005.0,118.4845,118.5575,118.4754,118.5301,3005.0
2018-09-25 11:25:00,129.96,130.0,129.88,129.88,11920.0,118.5301,118.5666,118.4572,118.4572,11920.0
2018-09-25 11:30:00,129.85,129.96,129.85,129.96,2737.0,118.4298,118.5301,118.4298,118.5301,2737.0
2018-09-25 11:35:00,129.99,130.09,129.94,130.07,20974.0,118.5575,118.6487,118.5119,118.6305,20974.0
2018-09-25 11:40:00,130.09,130.21,130.0,130.0,5800.0,118.6487,118.7581,118.5666,118.5666,5800.0
2018-09-25 11:45:00,129.96,130.09,129.96,130.07,8826.0,118.5301,118.6487,118.5301,118.6305,8826.0
2018-09-25 11:50:00,130.06,130.13,130.0,130.13,4801.0,118.6213,118.6852,118.5666,118.6852,4801.0
2018-09-25 11:55:00,130.13,130.26,130.13,130.2,2984.0,118.6852,118.8037,118.6852,118.749,2984.0
2018-09-25 12:00:00,130.13,130.13,129.96,129.96,2064.0,118.6852,118.6852,118.5301,118.5301,2064.0
2018-09-25 12:05:00,129.97,129.97,129.89,129.9,771.0,118.5393,118.5393,118.4663,118.4754,771.0
2018-09-25 12:10:00,129.87,129.92,129.76,129.76,2400.0,118.448,118.4937,118.3477,118.3477,2400.0
2018-09-25 12:15:00,129.72,129.72,129.66,129.67,990.0,118.3112,118.3112,118.2565,118.2656,990.0
2018-09-25 12:20:00,129.67,129.72,129.63,129.64,6675.0,118.2656,118.3112,118.2292,118.2383,6675.0
2018-09-25 12:25:00,129.65,129.65,129.6,129.6,1200.0,118.2474,118.2474,118.2018,118.2018,1200.0
2018-09-25 12:30:00,129.57,129.61,129.51,129.59,6495.0,118.1744,118.2109,118.1197,118.1927,6495.0
2018-09-25 12:35:00,129.61,129.64,129.56,129.57,3511.0,118.2109,118.2383,118.1653,118.1744,3511.0
2018-09-25 12:40:00,129.59,129.62,129.43,129.44,9620.0,118.1927,118.22,118.0467,118.0559,9620.0
2018-09-25 12:45:00,129.47,129.47,129.43,129.46,2884.0,118.0832,118.0832,118.0467,118.0741,2884.0
2018-09-25 12:50:00,129.48,129.5,129.47,129.47,1400.0,118.0923,118.1106,118.0832,118.0832,1400.0
2018-09-25 12:55:00,129.48,129.52,129.46,129.5,7822.0,118.0923,118.1288,118.0741,118.1106,7822.0
2018-09-25 13:00:00,129.5,129.64,129.48,129.62,18081.0,118.1106,118.2383,118.0923,118.22,18081.0
2018-09-25 13:05:00,129.62,129.71,129.59,129.64,9245.0,118.22,118.3021,118.1927,118.2383,9245.0
2018-09-25 13:10:00,129.63,129.72,129.49,129.5,12003.0,118.2292,118.3112,118.1015,118.1106,12003.0
2018-09-25 13:15:00,129.5,129.5,129.45,129.45,3615.0,118.1106,118.1106,118.065,118.065,3615.0
2018-09-25 13:20:00,129.48,129.59,129.45,129.5,6516.0,118.0923,118.1927,118.065,118.1106,6516.0
2018-09-25 13:25:00,129.49,129.53,129.46,129.5,4186.0,118.1015,118.138,118.0741,118.1106,4186.0
2018-09-25 13:30:00,129.52,129.55,129.52,129.54,3026.0,118.1288,118.1562,118.1288,118.1471,3026.0
2018-09-25 13:35:00,129.51,129.52,129.51,129.51,650.0,118.1197,118.1288,118.1197,118.1197,650.0
2018-09-25 13:40:00,129.52,129.57,129.49,129.56,6388.0,118.1288,118.1744,118.1015,118.1653,6388.0
2018-09-25 13:45:00,129.55,129.6,129.52,129.6,1335.0,118.1562,118.2018,118.1288,118.2018,1335.0
2018-09-25 13:50:00,129.61,129.66,129.59,129.59,1400.0,118.2109,118.2565,118.1927,118.1927,1400.0
2018-09-25 13:55:00,129.61,129.64,129.59,129.62,1600.0,118.2109,118.2383,118.1927,118.22,1600.0
2018-09-25 14:00:00,129.62,129.62,129.54,129.55,2416.0,118.22,118.22,118.1471,118.1562,2416.0
2018-09-25 14:05:00,129.53,129.55,129.49,129.54,2625.0,118.138,118.1562,118.1015,118.1471,2625.0
2018-09-25 14:10:00,129.54,129.56,129.53,129.56,1519.0,118.1471,118.1653,118.138,118.1653,1519.0
2018-09-25 14:15:00,129.54,129.55,129.54,129.55,1711.0,118.1471,118.1562,118.1471,118.1562,1711.0
2018-09-25 14:20:00,129.54,129.6,129.53,129.6,7928.0,118.1471,118.2018,118.138,118.2018,7928.0
2018-09-25 14:25:00,129.61,129.63,129.57,129.59,3144.0,118.2109,118.2292,118.1744,118.1927,3144.0
2018-09-25 14:30:00,129.58,129.6,129.49,129.5,3786.0,118.1836,118.2018,118.1015,118.1106,3786.0
2018-09-25 14:35:00,129.52,129.53,129.48,129.51,6100.0,118.1288,118.138,118.0923,118.1197,6100.0
2018-09-25 14:40:00,129.48,129.49,129.48,129.48,700.0,118.0923,118.1015,118.0923,118.0923,700.0
2018-09-25 14:45:00,129.49,129.57,129.48,129.56,5007.0,118.1015,118.1744,118.0923,118.1653,5007.0
2018-09-25 14:50:00,129.55,129.56,129.51,129.54,3905.0,118.1562,118.1653,118.1197,118.1471,3905.0
2018-09-25 14:55:00,129.54,129.65,129.54,129.64,4529.0,118.1471,118.2474,118.1471,118.2383,4529.0
2018-09-25 15:00:00,129.65,129.66,129.53,129.53,5666.0,118.2474,118.2565,118.138,118.138,5666.0
2018-09-25 15:05:00,129.53,129.57,129.51,129.57,4212.0,118.138,118.1744,118.1197,118.1744,4212.0
2018-09-25 15:10:00,129.56,129.58,129.51,129.52,6252.0,118.1653,118.1836,118.1197,118.1288,6252.0
2018-09-25 15:15:00,129.51,129.52,129.48,129.52,2925.0,118.1197,118.1288,118.0923,118.1288,2925.0
2018-09-25 15:20:00,129.53,129.58,129.52,129.53,7557.0,118.138,118.1836,118.1288,118.138,7557.0
2018-09-25 15:25:00,129.53,129.61,129.53,129.6,7372.0,118.138,118.2109,118.138,118.2018,7372.0
2018-09-25 15:30:00,129.59,129.62,129.58,129.59,4160.0,118.1927,118.22,118.1836,118.1927,4160.0
2018-09-25 15:35:00,129.59,129.64,129.55,129.64,25160.0,118.1927,118.2383,118.1562,118.2383,25160.0
2018-09-25 15:40:00,129.64,129.74,129.64,129.65,14849.0,118.2383,118.3295,118.2383,118.2474,14849.0
2018-09-25 15:45:00,129.67,129.67,129.49,129.5,23397.0,118.2656,118.2656,118.1015,118.1106,23397.0
2018-09-25 15:50:00,129.49,129.49,129.41,129.43,28439.0,118.1015,118.1015,118.0285,118.0467,28439.0
2018-09-25 15:55:00,129.42,129.93,129.41,129.93,194469.0,118.0376,118.5028,118.0285,118.5028,194469.0
2018-09-26 09:30:00,130.0,130.31,130.0,130.16,26433.0,118.5666,118.8494,118.5666,118.7125,26433.0
2018-09-26 09:35:00,130.13,130.28,129.58,129.63,18152.0,118.6852,118.822,118.1836,118.2292,18152.0
2018-09-26 09:40:00,129.59,129.87,129.59,129.82,19120.0,118.1927,118.448,118.1927,118.4024,19120.0
2018-09-26 09:45:00,129.84,130.14,129.84,130.14,6569.0,118.4207,118.6943,118.4207,118.6943,6569.0
2018-09-26 09:50:00,130.15,130.26,129.95,130.26,13376.0,118.7034,118.8037,118.521,118.8037,13376.0
2018-09-26 09:55:00,130.23,130.32,129.91,129.91,8903.0,118.7764,118.8585,118.4845,118.4845,8903.0
2018-09-26 10:00:00,129.91,130.01,129.89,130.01,3548.0,118.4845,118.5757,118.4663,118.5757,3548.0
2018-09-26 10:05:00,129.94,129.96,129.85,129.9,3067.0,118.5119,118.5301,118.4298,118.4754,3067.0
2018-09-26 10:10:00,129.86,129.86,129.7,129.71,2328.0,118.4389,118.4389,118.293,118.3021,2328.0
2018-09-26 10:15:00,129.69,129.71,129.64,129.65,17513.0,118.2839,118.3021,118.2383,118.2474,17513.0
2018-09-26 10:20:00,129.7,129.75,129.64,129.74,4518.0,118.293,118.3386,118.2383,118.3295,4518.0
2018-09-26 10:25:00,129.69,129.75,129.69,129.72,2500.0,118.2839,118.3386,118.2839,118.3112,2500.0
2018-09-26 10:30:00,129.7,129.87,129.7,129.84,7527.0,118.293,118.448,118.293,118.4207,7527.0
2018-09-26 10:35:00,129.87,129.96,129.84,129.94,7540.0,118.448,118.5301,118.4207,118.5119,7540.0
2018-09-26 10:40:00,129.95,129.99,129.84,129.84,5775.0,118.521,118.5575,118.4207,118.4207,5775.0
2018-09-26 10:45:00,129.86,129.89,129.81,129.84,4700.0,118.4389,118.4663,118.3933,118.4207,4700.0
2018-09-26 10:50:00,129.85,129.85,129.7,129.8,7258.0,118.4298,118.4298,118.293,118.3842,7258.0
2018-09-26 10:55:00,129.8,129.96,129.79,129.89,6495.0,118.3842,118.5301,118.3751,118.4663,6495.0
2018-09-26 11:00:00,129.9,129.97,129.87,129.91,11839.0,118.4754,118.5393,118.448,118.4845,11839.0
2018-09-26 11:05:00,129.93,129.96,129.85,129.87,8385.0,118.5028,118.5301,118.4298,118.448,8385.0
2018-09-26 11:10:00,129.9,129.94,129.87,129.88,13131.0,118.4754,118.5119,118.448,118.4572,13131.0
2018-09-26 11:15:00,129.88,129.99,129.87,129.88,3300.0,118.4572,118.5575,118.448,118.4572,3300.0
2018-09-26 11:20:00,129.89,129.92,129.87,129.88,4900.0,118.4663,118.4937,118.448,118.4572,4900.0
2018-09-26 11:25:00,129.9,130.0,129.88,130.0,8813.0,118.4754,118.5666,118.4572,118.5666,8813.0
2018-09-26 11:30:00,130.0,130.0,129.82,129.82,5017.0,118.5666,118.5666,118.4024,118.4024,5017.0
2018-09-26 11:35:00,129.78,129.78,129.59,129.59,1000.0,118.366,118.366,118.1927,118.1927,1000.0
2018-09-26 11:40:00,129.65,129.85,129.6,129.8,7632.0,118.2474,118.4298,118.2018,118.3842,7632.0
2018-09-26 11:45:00,129.83,129.9,129.83,129.9,2393.0,118.4116,118.4754,118.4116,118.4754,2393.0
2018-09-26 11:50:00,129.87,129.92,129.78,129.8,3362.0,118.448,118.4937,118.366,118.3842,3362.0
2018-09-26 11:55:00,129.78,129.79,129.68,129.75,4300.0,118.366,118.3751,118.2748,118.3386,4300.0
2018-09-26 12:00:00,129.75,129.84,129.74,129.77,9400.0,118.3386,118.4207,118.3295,118.3568,9400.0
2018-09-26 12:05:00,129.76,129.77,129.72,129.77,1500.0,118.3477,118.3568,118.3112,118.3568,1500.0
2018-09-26 12:10:00,129.74,129.79,129.68,129.78,4386.0,118.3295,118.3751,118.2748,118.366,4386.0
2018-09-26 12:15:00,129.76,129.8,129.76,129.78,2200.0,118.3477,118.3842,118.3477,118.366,2200.0
2018-09-26 12:20:00,129.77,129.98,129.76,129.98,6814.0,118.3568,118.5484,118.3477,118.5484,6814.0
2018-09-26 12:25:00,129.98,130.08,129.96,130.08,3201.0,118.5484,118.6396,118.5301,118.6396,3201.0
2018-09-26 12:30:00,130.09,130.09,129.96,129.96,1171.0,118.6487,118.6487,118.5301,118.5301,1171.0
2018-09-26 12:35:00,129.96,130.0,129.92,129.97,5241.0,118.5301,118.5666,118.4937,118.5393,5241.0
2018-09-26 12:40:00,130.0,130.0,129.96,129.97,1100.0,118.5666,118.5666,118.5301,118.5393,1100.0
2018-09-26 12:45:00,129.99,130.01,129.95,129.98,2651.0,118.5575,118.5757,118.521,118.5484,2651.0
2018-09-26 12:50:00,129.94,129.96,129.89,129.94,4710.0,118.5119,118.5301,118.4663,118.5119,4710.0
2018-09-26 12:55:00,129.94,129.94,129.91,129.92,1900.0,118.5119,118.5119,118.4845,118.4937,1900.0
2018-09-26 13:00:00,129.95,130.28,129.95,130.25,12243.0,118.521,118.822,118.521,118.7946,12243.0
2018-09-26 13:05:00,130.24,130.3,130.21,130.21,2102.0,118.7855,118.8402,118.7581,118.7581,2102.0
2018-09-26 13:10:00,130.21,130.26,130.17,130.26,4602.0,118.7581,118.8037,118.7217,118.8037,4602.0
2018-09-26 13:15:00,130.25,130.26,130.16,130.16,16317.0,118.7946,118.8037,118.7125,118.7125,16317.0
2018-09-26 13:20:00,130.16,130.23,130.16,130.17,3150.0,118.7125,118.7764,118.7125,118.7217,3150.0
2018-09-26 13:25:00,130.16,130.17,130.1,130.1,2640.0,118.7125,118.7217,118.6578,118.6578,2640.0
2018-09-26 13:30:00,130.09,130.09,130.02,130.05,4900.0,118.6487,118.6487,118.5849,118.6122,4900.0
2018-09-26 13:35:00,130.03,130.05,129.94,129.94,1927.0,118.594,118.6122,118.5119,118.5119,1927.0
2018-09-26 13:40:00,129.94,129.98,129.9,129.97,5575.0,118.5119,118.5484,118.4754,118.5393,5575.0
2018-09-26 13:45:00,129.97,129.98,129.86,129.86,2262.0,118.5393,118.5484,118.4389,118.4389,2262.0
2018-09-26 13:50:00,129.82,129.85,129.8,129.81,1744.0,118.4024,118.4298,118.3842,118.3933,1744.0
2018-09-26 13:55:00,129.79,129.91,129.79,129.85,4706.0,118.3751,118.4845,118.3751,118.4298,4706.0
2018-09-26 14:00:00,129.87,130.12,129.85,130.02,6769.0,118.448,118.6761,118.4298,118.5849,6769.0
2018-09-26 14:05:00,129.99,130.03,129.84,129.84,2708.0,118.5575,118.594,118.4207,118.4207,2708.0
2018-09-26 14:10:00,129.87,129.93,129.84,129.93,6353.0,118.448,118.5028,118.4207,118.5028,6353.0
2018-09-26 14:15:00,129.96,130.18,129.96,130.11,6510.0,118.5301,118.7308,118.5301,118.6669,6510.0
2018-09-26 14:20:00,130.05,130.07,130.02,130.03,1400.0,118.6122,118.6305,118.5849,118.594,1400.0
2018-09-26 14:25:00,130.03,130.03,129.95,129.99,6826.0,118.594,118.594,118.521,118.5575,6826.0
2018-09-26 14:30:00,129.96,130.02,129.92,130.02,4121.0,118.5301,118.5849,118.4937,118.5849,4121.0
2018-09-26 14:35:00,130.03,130.03,129.86,129.88,4436.0,118.594,118.594,118.4389,118.4572,4436.0
2018-09-26 14:40:00,129.88,129.88,129.79,129.82,3613.0,118.4572,118.4572,118.3751,118.4024,3613.0
2018-09-26 14:45:00,129.79,129.81,129.67,129.81,4225.0,118.3751,118.3933,118.2656,118.3933,4225.0
2018-09-26 14:50:00,129.79,129.79,129.66,129.66,4493.0,118.3751,118.3751,118.2565,118.2565,4493.0
2018-09-26 14:55:00,129.68,129.68,129.53,129.57,8533.0,118.2748,118.2748,118.138,118.1744,8533.0
2018-09-26 15:00:00,129.58,129.68,129.51,129.68,10653.0,118.1836,118.2748,118.1197,118.2748,10653.0
2018-09-26 15:05:00,129.66,129.69,129.51,129.67,5479.0,118.2565,118.2839,118.1197,118.2656,5479.0
2018-09-26 15:10:00,129.66,129.68,129.57,129.64,7904.0,118.2565,118.2748,118.1744,118.2383,7904.0
2018-09-26 15:15:00,129.62,129.71,129.62,129.7,6040.0,118.22,118.3021,118.22,118.293,6040.0
2018-09-26 15:20:00,129.71,129.83,129.7,129.79,8765.0,118.3021,118.4116,118.293,118.3751,8765.0
2018-09-26 15:25:00,129.78,129.79,129.67,129.68,5655.0,118.366,118.3751,118.2656,118.2748,5655.0
2018-09-26 15:30:00,129.66,129.66,129.51,129.53,13700.0,118.2565,118.2565,118.1197,118.138,13700.0
2018-09-26 15:35:00,129.52,129.53,129.31,129.31,16189.0,118.1288,118.138,117.9373,117.9373,16189.0
2018-09-26 15:40:00,129.29,129.3,129.08,129.08,17131.0,117.9191,117.9282,117.7275,117.7275,17131.0
2018-09-26 15:45:00,129.05,129.1,128.73,128.73,30500.0,117.7002,117.7458,117.4083,117.4083,30500.0
2018-09-26 15:50:00,128.71,128.89,128.68,128.72,30829.0,117.3901,117.5542,117.3627,117.3992,30829.0
2018-09-26 15:55:00,128.71,128.78,128.52,128.75,129945.0,117.3901,117.4539,117.2168,117.4266,129945.0
2018-09-27 09:30:00,128.66,129.01,128.66,129.01,6611.0,117.3445,117.6637,117.3445,117.6637,6611.0
2018-09-27 09:35:00,128.96,129.1,128.77,128.77,1002.0,117.6181,117.7458,117.4448,117.4448,1002.0
2018-09-27 09:40:00,128.95,129.42,128.95,129.42,2342.0,117.609,118.0376,117.609,118.0376,2342.0
2018-09-27 09:45:00,129.48,129.63,129.36,129.36,6992.0,118.0923,118.2292,117.9829,117.9829,6992.0
2018-09-27 09:50:00,129.31,129.46,129.31,129.31,1417.0,117.9373,118.0741,117.9373,117.9373,1417.0
2018-09-27 09:55:00,129.27,129.39,129.22,129.22,7071.0,117.9008,118.0103,117.8552,117.8552,7071.0
2018-09-27 10:00:00,129.28,129.28,129.04,129.08,1400.0,117.9099,117.9099,117.691,117.7275,1400.0
2018-09-27 10:05:00,129.02,129.02,128.86,128.86,1135.0,117.6728,117.6728,117.5269,117.5269,1135.0
2018-09-27 10:10:00,128.83,128.88,128.73,128.86,2300.0,117.4995,117.5451,117.4083,117.5269,2300.0
2018-09-27 10:15:00,128.86,129.06,128.85,129.06,3523.0,117.5269,117.7093,117.5178,117.7093,3523.0
2018-09-27 10:20:00,129.08,129.08,128.76,128.8,6800.0,117.7275,117.7275,117.4357,117.4722,6800.0
2018-09-27 10:25:00,128.77,129.03,128.77,129.03,3228.0,117.4448,117.6819,117.4448,117.6819,3228.0
2018-09-27 10:30:00,129.04,129.04,128.93,128.94,2386.0,117.691,117.691,117.5907,117.5998,2386.0
2018-09-27 10:35:00,128.93,129.14,128.9,129.14,4167.0,117.5907,117.7823,117.5634,117.7823,4167.0
2018-09-27 10:40:00,129.14,129.27,129.12,129.27,2311.0,117.7823,117.9008,117.764,117.9008,2311.0
2018-09-27 10:45:00,129.17,129.17,129.14,129.17,400.0,117.8096,117.8096,117.7823,117.8096,400.0
2018-09-27 10:50:00,129.17,129.19,129.05,129.05,1430.0,117.8096,117.8279,117.7002,117.7002,1430.0
2018-09-27 10:55:00,129.04,129.24,129.03,129.24,1600.0,117.691,117.8735,117.6819,117.8735,1600.0
2018-09-27 11:00:00,129.24,129.24,129.14,129.14,1100.0,117.8735,117.8735,117.7823,117.7823,1100.0
2018-09-27 11:05:00,129.11,129.11,129.07,129.11,1700.0,117.7549,117.7549,117.7184,117.7549,1700.0
2018-09-27 11:10:00,129.1,129.1,129.01,129.02,1000.0,117.7458,117.7458,117.6637,117.6728,1000.0
2018-09-27 11:15:00,129.04,129.08,129.04,129.05,700.0,117.691,117.7275,117.691,117.7002,700.0
2018-09-27 11:20:00,129.04,129.1,129.0,129.07,5568.0,117.691,117.7458,117.6546,117.7184,5568.0
2018-09-27 11:25:00,129.02,129.02,128.95,129.0,600.0,117.6728,117.6728,117.609,117.6546,600.0
2018-09-27 11:30:00,128.97,128.97,128.92,128.92,1000.0,117.6272,117.6272,117.5816,117.5816,1000.0
2018-09-27 11:35:00,128.92,128.92,128.92,128.92,707.0,117.5816,117.5816,117.5816,117.5816,707.0
2018-09-27 11:40:00,128.91,128.95,128.86,128.95,1700.0,117.5725,117.609,117.5269,117.609,1700.0
2018-09-27 11:45:00,128.89,128.89,128.84,128.86,1400.0,117.5542,117.5542,117.5086,117.5269,1400.0
2018-09-27 11:50:00,128.86,128.9,128.86,128.9,600.0,117.5269,117.5634,117.5269,117.5634,600.0
2018-09-27 11:55:00,128.86,128.88,128.83,128.85,3242.0,117.5269,117.5451,117.4995,117.5178,3242.0
2018-09-27 12:00:00,128.87,128.87,128.7,128.7,1610.0,117.536,117.536,117.3809,117.3809,1610.0
2018-09-27 12:05:00,128.7,128.76,128.69,128.71,1700.0,117.3809,117.4357,117.3718,117.3901,1700.0
2018-09-27 12:10:00,128.68,128.68,128.65,128.65,1239.0,117.3627,117.3627,117.3353,117.3353,1239.0
2018-09-27 12:15:00,128.65,128.76,128.65,128.71,1600.0,117.3353,117.4357,117.3353,117.3901,1600.0
2018-09-27 12:20:00,128.7,128.77,128.7,128.77,2100.0,117.3809,117.4448,117.3809,117.4448,2100.0
2018-09-27 12:25:00,128.74,128.86,128.74,128.86,1000.0,117.4174,117.5269,117.4174,117.5269,1000.0
2018-09-27 12:30:00,128.9,128.96,128.88,128.95,1800.0,117.5634,117.6181,117.5451,117.609,1800.0
2018-09-27 12:35:00,128.96,128.97,128.87,128.91,1860.0,117.6181,117.6272,117.536,117.5725,1860.0
2018-09-27 12:40:00,128.93,128.93,128.85,128.9,850.0,117.5907,117.5907,117.5178,117.5634,850.0
2018-09-27 12:45:00,128.9,128.96,128.89,128.94,2701.0,117.5634,117.6181,117.5542,117.5998,2701.0
2018-09-27 12:50:00,128.95,129.06,128.9,128.97,3600.0,117.609,117.7093,117.5634,117.6272,3600.0
2018-09-27 12:55:00,128.95,128.97,128.91,128.96,1851.0,117.609,117.6272,117.5725,117.6181,1851.0
2018-09-27 13:00:00,128.94,129.04,128.94,129.03,1500.0,117.5998,117.691,117.5998,117.6819,1500.0
2018-09-27 13:05:00,129.04,129.07,129.03,129.03,2601.0,117.691,117.7184,117.6819,117.6819,2601.0
2018-09-27 13:10:00,129.08,129.11,129.08,129.09,1000.0,117.7275,117.7549,117.7275,117.7366,1000.0
2018-09-27 13:15:00,129.09,129.1,129.06,129.06,400.0,117.7366,117.7458,117.7093,117.7093,400.0
2018-09-27 13:20:00,129.08,129.08,129.04,129.04,1924.0,117.7275,117.7275,117.691,117.691,1924.0
2018-09-27 13:25:00,129.03,129.08,129.03,129.08,2542.0,117.6819,117.7275,117.6819,117.7275,2542.0
2018-09-27 13:30:00,129.06,129.15,129.05,129.15,1999.0,117.7093,117.7914,117.7002,117.7914,1999.0
2018-09-27 13:35:00,129.13,129.13,129.09,129.1,900.0,117.7731,117.7731,117.7366,117.7458,900.0
2018-09-27 13:40:00,129.0,129.02,128.96,128.96,900.0,117.6546,117.6728,117.6181,117.6181,900.0
2018-09-27 13:45:00,128.9,128.92,128.9,128.91,300.0,117.5634,117.5816,117.5634,117.5725,300.0
2018-09-27 13:50:00,128.91,128.93,128.85,128.93,1770.0,117.5725,117.5907,117.5178,117.5907,1770.0
2018-09-27 13:55:00,128.92,128.92,128.86,128.91,1443.0,117.5816,117.5816,117.5269,117.5725,1443.0
2018-09-27 14:00:00,128.86,128.88,128.86,128.88,800.0,117.5269,117.5451,117.5269,117.5451,800.0
2018-09-27 14:05:00,128.92,128.92,128.81,128.86,1622.0,117.5816,117.5816,117.4813,117.5269,1622.0
2018-09-27 14:10:00,128.87,128.87,128.78,128.82,2920.0,117.536,117.536,117.4539,117.4904,2920.0
2018-09-27 14:15:00,128.85,128.87,128.84,128.84,1245.0,117.5178,117.536,117.5086,117.5086,1245.0
2018-09-27 14:20:00,128.84,128.84,128.79,128.8,2322.0,117.5086,117.5086,117.463,117.4722,2322.0
2018-09-27 14:25:00,128.81,128.81,128.74,128.75,1000.0,117.4813,117.4813,117.4174,117.4266,1000.0
2018-09-27 14:30:00,128.71,128.71,128.62,128.63,2600.0,117.3901,117.3901,117.308,117.3171,2600.0
2018-09-27 14:35:00,128.61,128.61,128.55,128.55,2404.0,117.2989,117.2989,117.2441,117.2441,2404.0
2018-09-27 14:40:00,128.56,128.6,128.54,128.56,1905.0,117.2533,117.2897,117.235,117.2533,1905.0
2018-09-27 14:45:00,128.56,128.57,128.52,128.57,1569.0,117.2533,117.2624,117.2168,117.2624,1569.0
2018-09-27 14:50:00,128.54,128.7,128.54,128.67,2300.0,117.235,117.3809,117.235,117.3536,2300.0
2018-09-27 14:55:00,128.65,128.67,128.61,128.63,1707.0,117.3353,117.3536,117.2989,117.3171,1707.0
2018-09-27 15:00:00,128.61,128.65,128.6,128.63,1100.0,117.2989,117.3353,117.2897,117.3171,1100.0
2018-09-27 15:05:00,128.63,128.65,128.6,128.62,2416.0,117.3171,117.3353,117.2897,117.308,2416.0
2018-09-27 15:10:00,128.62,128.73,128.62,128.69,1710.0,117.308,117.4083,117.308,117.3718,1710.0
2018-09-27 15:15:00,128.69,128.8,128.68,128.8,5461.0,117.3718,117.4722,117.3627,117.4722,5461.0
2018-09-27 15:20:00,128.79,128.85,128.71,128.72,5614.0,117.463,117.5178,117.3901,117.3992,5614.0
2018-09-27 15:25:00,128.71,128.71,128.61,128.63,2902.0,117.3901,117.3901,117.2989,117.3171,2902.0
2018-09-27 15:30:00,128.6,128.61,128.56,128.58,1400.0,117.2897,117.2989,117.2533,117.2715,1400.0
2018-09-27 15:35:00,128.58,128.58,128.48,128.52,6652.0,117.2715,117.2715,117.1803,117.2168,6652.0
2018-09-27 15:40:00,128.49,128.52,128.45,128.47,4804.0,117.1894,117.2168,117.1529,117.1712,4804.0
2018-09-27 15:45:00,128.45,128.52,128.41,128.46,19392.0,117.1529,117.2168,117.1165,117.1621,19392.0
2018-09-27 15:50:00,128.46,128.5,128.41,128.45,11653.0,117.1621,117.1985,117.1165,117.1529,11653.0
2018-09-27 15:55:00,128.46,128.66,128.45,128.53,25930.0,117.1621,117.3445,117.1529,117.2259,25930.0
2018-09-28 09:30:00,128.25,128.72,128.12,128.55,12629.0,116.9705,117.3992,116.852,117.2441,12629.0
2018-09-28 09:35:00,128.63,128.85,128.59,128.65,1100.0,117.3171,117.5178,117.2806,117.3353,1100.0
2018-09-28 09:40:00,128.73,129.07,128.68,128.81,4382.0,117.4083,117.7184,117.3627,117.4813,4382.0
2018-09-28 09:45:00,128.81,128.87,128.48,128.87,2971.0,117.4813,117.536,117.1803,117.536,2971.0
2018-09-28 09:50:00,128.71,128.88,128.64,128.88,7007.0,117.3901,117.5451,117.3262,117.5451,7007.0
2018-09-28 09:55:00,128.95,129.08,128.84,129.08,4803.0,117.609,117.7275,117.5086,117.7275,4803.0
2018-09-28 10:00:00,129.13,129.14,128.94,129.08,2570.0,117.7731,117.7823,117.5998,117.7275,2570.0
2018-09-28 10:05:00,129.06,129.06,128.92,128.94,9006.0,117.7093,117.7093,117.5816,117.5998,9006.0
2018-09-28 10:10:00,128.93,129.04,128.87,129.01,5100.0,117.5907,117.691,117.536,117.6637,5100.0
2018-09-28 10:15:00,129.0,129.23,128.97,129.23,4993.0,117.6546,117.8643,117.6272,117.8643,4993.0
2018-09-28 10:20:00,129.26,129.31,129.16,129.28,4665.0,117.8917,117.9373,117.8005,117.9099,4665.0
2018-09-28 10:25:00,129.24,129.41,129.24,129.41,2266.0,117.8735,118.0285,117.8735,118.0285,2266.0
2018-09-28 10:30:00,129.41,129.47,129.33,129.46,5738.0,118.0285,118.0832,117.9555,118.0741,5738.0
2018-09-28 10:35:00,129.41,129.52,129.41,129.5,5121.0,118.0285,118.1288,118.0285,118.1106,5121.0
2018-09-28 10:40:00,129.56,129.56,129.45,129.53,3745.0,118.1653,118.1653,118.065,118.138,3745.0
2018-09-28 10:45:00,129.53,129.6,129.47,129.47,4000.0,118.138,118.2018,118.0832,118.0832,4000.0
2018-09-28 10:50:00,129.46,129.53,129.41,129.49,2285.0,118.0741,118.138,118.0285,118.1015,2285.0
2018-09-28 10:55:00,129.44,129.49,129.4,129.4,6983.0,118.0559,118.1015,118.0194,118.0194,6983.0
2018-09-28 11:00:00,129.44,129.48,129.35,129.39,1800.0,118.0559,118.0923,117.9738,118.0103,1800.0
2018-09-28 11:05:00,129.36,129.46,129.36,129.42,4117.0,117.9829,118.0741,117.9829,118.0376,4117.0
2018-09-28 11:10:00,129.39,129.4,129.34,129.37,1400.0,118.0103,118.0194,117.9647,117.992,1400.0
2018-09-28 11:15:00,129.37,129.43,129.36,129.43,900.0,117.992,118.0467,117.9829,118.0467,900.0
2018-09-28 11:20:00,129.47,129.48,129.43,129.44,3231.0,118.0832,118.0923,118.0467,118.0559,3231.0
2018-09-28 11:25:00,129.48,129.5,129.39,129.5,3669.0,118.0923,118.1106,118.0103,118.1106,3669.0
2018-09-28 11:30:00,129.5,129.54,129.4,129.47,4400.0,118.1106,118.1471,118.0194,118.0832,4400.0
2018-09-28 11:35:00,129.47,129.5,129.39,129.43,2200.0,118.0832,118.1106,118.0103,118.0467,2200.0
2018-09-28 11:40:00,129.41,129.42,129.4,129.41,514.0,118.0285,118.0376,118.0194,118.0285,514.0
2018-09-28 11:45:00,129.44,129.55,129.43,129.5,2236.0,118.0559,118.1562,118.0467,118.1106,2236.0
2018-09-28 11:50:00,129.47,129.48,129.36,129.37,900.0,118.0832,118.0923,117.9829,117.992,900.0
2018-09-28 11:55:00,129.36,129.38,129.35,129.35,600.0,117.9829,118.0011,117.9738,117.9738,600.0
2018-09-28 12:00:00,129.31,129.34,129.21,129.34,1424.0,117.9373,117.9647,117.8461,117.9647,1424.0
2018-09-28 12:05:00,129.33,129.41,129.33,129.39,1514.0,117.9555,118.0285,117.9555,118.0103,1514.0
2018-09-28 12:10:00,129.3,129.33,129.3,129.33,382.0,117.9282,117.9555,117.9282,117.9555,382.0
2018-09-28 12:15:00,129.33,129.43,129.33,129.35,1650.0,117.9555,118.0467,117.9555,117.9738,1650.0
2018-09-28 12:20:00,129.34,129.41,129.34,129.4,600.0,117.9647,118.0285,117.9647,118.0194,600.0
2018-09-28 12:25:00,129.39,129.46,129.38,129.45,3600.0,118.0103,118.0741,118.0011,118.065,3600.0
2018-09-28 12:30:00,129.49,129.54,129.48,129.53,2050.0,118.1015,118.1471,118.0923,118.138,2050.0
2018-09-28 12:35:00,129.52,129.62,129.51,129.62,4100.0,118.1288,118.22,118.1197,118.22,4100.0
2018-09-28 12:40:00,129.62,129.69,129.61,129.68,3725.0,118.22,118.2839,118.2109,118.2748,3725.0
2018-09-28 12:45:00,129.69,129.69,129.5,129.53,4949.0,118.2839,118.2839,118.1106,118.138,4949.0
2018-09-28 12:50:00,129.59,129.59,129.53,129.54,741.0,118.1927,118.1927,118.138,118.1471,741.0
2018-09-28 12:55:00,129.54,129.57,129.5,129.55,7003.0,118.1471,118.1744,118.1106,118.1562,7003.0
2018-09-28 13:00:00,129.52,129.52,129.47,129.49,1047.0,118.1288,118.1288,118.0832,118.1015,1047.0
2018-09-28 13:05:00,129.48,129.49,129.46,129.48,1368.0,118.0923,118.1015,118.0741,118.0923,1368.0
2018-09-28 13:10:00,129.5,129.65,129.5,129.6,1500.0,118.1106,118.2474,118.1106,118.2018,1500.0
2018-09-28 13:15:00,129.64,129.7,129.62,129.7,2938.0,118.2383,118.293,118.22,118.293,2938.0
2018-09-28 13:20:00,129.72,129.74,129.7,129.73,700.0,118.3112,118.3295,118.293,118.3204,700.0
2018-09-28 13:25:00,129.72,129.79,129.71,129.79,2135.0,118.3112,118.3751,118.3021,118.3751,2135.0
2018-09-28 13:30:00,129.8,129.96,129.8,129.95,8209.0,118.3842,118.5301,118.3842,118.521,8209.0
2018-09-28 13:35:00,129.96,130.07,129.94,129.95,10674.0,118.5301,118.6305,118.5119,118.521,10674.0
2018-09-28 13:40:00,129.95,129.99,129.92,129.92,1732.0,118.521,118.5575,118.4937,118.4937,1732.0
2018-09-28 13:45:00,129.9,129.9,129.86,129.86,807.0,118.4754,118.4754,118.4389,118.4389,807.0
2018-09-28 13:50:00,129.86,129.91,129.86,129.88,1300.0,118.4389,118.4845,118.4389,118.4572,1300.0
2018-09-28 13:55:00,129.85,129.85,129.77,129.77,1100.0,118.4298,118.4298,118.3568,118.3568,1100.0
2018-09-28 14:00:00,129.75,129.75,129.65,129.65,3170.0,118.3386,118.3386,118.2474,118.2474,3170.0
2018-09-28 14:05:00,129.64,129.71,129.62,129.71,4115.0,118.2383,118.3021,118.22,118.3021,4115.0
2018-09-28 14:10:00,129.7,129.7,129.59,129.6,2842.0,118.293,118.293,118.1927,118.2018,2842.0
2018-09-28 14:15:00,129.59,129.62,129.57,129.62,2108.0,118.1927,118.22,118.1744,118.22,2108.0
2018-09-28 14:20:00,129.63,129.77,129.63,129.72,3656.0,118.2292,118.3568,118.2292,118.3112,3656.0
2018-09-28 14:25:00,129.75,129.79,129.73,129.73,1700.0,118.3386,118.3751,118.3204,118.3204,1700.0
2018-09-28 14:30:00,129.72,129.78,129.72,129.77,22618.0,118.3112,118.366,118.3112,118.3568,22618.0
2018-09-28 14:35:00,129.78,129.92,129.76,129.88,6006.0,118.366,118.4937,118.3477,118.4572,6006.0
2018-09-28 14:40:00,129.9,129.94,129.9,129.93,2415.0,118.4754,118.5119,118.4754,118.5028,2415.0
2018-09-28 14:45:00,129.92,129.96,129.89,129.9,5452.0,118.4937,118.5301,118.4663,118.4754,5452.0
2018-09-28 14:50:00,129.91,130.01,129.9,129.97,5609.0,118.4845,118.5757,118.4754,118.5393,5609.0
2018-09-28 14:55:00,129.97,130.01,129.93,130.0,3203.0,118.5393,118.5757,118.5028,118.5666,3203.0
2018-09-28 15:00:00,129.98,130.07,129.97,130.05,4465.0,118.5484,118.6305,118.5393,118.6122,4465.0
2018-09-28 15:05:00,130.05,130.2,130.05,130.15,6382.0,118.6122,118.749,118.6122,118.7034,6382.0
2018-09-28 15:10:00,130.18,130.31,130.18,130.31,7642.0,118.7308,118.8494,118.7308,118.8494,7642.0
2018-09-28 15:15:00,130.28,130.3,130.22,130.28,8303.0,118.822,118.8402,118.7673,118.822,8303.0
2018-09-28 15:20:00,130.29,130.34,130.24,130.31,10000.0,118.8311,118.8767,118.7855,118.8494,10000.0
2018-09-28 15:25:00,130.32,130.34,130.28,130.28,60986.0,118.8585,118.8767,118.822,118.822,60986.0
2018-09-28 15:30:00,130.28,130.3,130.07,130.22,16417.0,118.822,118.8402,118.6305,118.7673,16417.0
2018-09-28 15:35:00,130.24,130.25,130.14,130.14,7619.0,118.7855,118.7946,118.6943,118.6943,7619.0
2018-09-28 15:40:00,130.14,130.28,130.14,130.27,10871.0,118.6943,118.822,118.6943,118.8129,10871.0
2018-09-28 15:45:00,130.27,130.29,130.08,130.09,15072.0,118.8129,118.8311,118.6396,118.6487,15072.0
2018-09-28 15:50:00,130.08,130.15,130.0,130.06,11415.0,118.6396,118.7034,118.5666,118.6213,11415.0
2018-09-28 15:55:00,130.05,130.17,130.0,130.14,43522.0,118.6122,118.7217,118.5666,118.6943,43522.0
2018-10-01 09:30:00,131.0,131.0,130.65,130.82,14570.0,119.4787,119.4787,119.1594,119.3145,14570.0
2018-10-01 09:35:00,130.82,130.85,130.61,130.72,3036.0,119.3145,119.3419,119.123,119.2233,3036.0
2018-10-01 09:40:00,130.73,130.99,130.66,130.76,129199.0,119.2324,119.4695,119.1686,119.2598,129199.0
2018-10-01 09:45:00,130.77,131.3,130.76,131.22,7635.0,119.2689,119.7523,119.2598,119.6793,7635.0
2018-10-01 09:50:00,131.14,131.33,131.08,131.32,6174.0,119.6064,119.7796,119.5516,119.7705,6174.0
2018-10-01 09:55:00,131.32,131.48,131.21,131.48,7871.0,119.7705,119.9165,119.6702,119.9165,7871.0
2018-10-01 10:00:00,131.41,131.47,131.24,131.31,9892.0,119.8526,119.9073,119.6976,119.7614,9892.0
2018-10-01 10:05:00,131.29,131.41,131.15,131.31,12784.0,119.7432,119.8526,119.6155,119.7614,12784.0
2018-10-01 10:10:00,131.27,131.37,131.15,131.15,5277.0,119.7249,119.8161,119.6155,119.6155,5277.0
2018-10-01 10:15:00,131.15,131.21,131.03,131.09,11839.0,119.6155,119.6702,119.506,119.5608,11839.0
2018-10-01 10:20:00,131.06,131.12,130.98,131.01,7712.0,119.5334,119.5881,119.4604,119.4878,7712.0
2018-10-01 10:25:00,131.07,131.19,131.03,131.19,6897.0,119.5425,119.652,119.506,119.652,6897.0
2018-10-01 10:30:00,131.18,131.23,131.09,131.12,4560.0,119.6428,119.6884,119.5608,119.5881,4560.0
2018-10-01 10:35:00,131.1,131.11,131.02,131.08,2300.0,119.5699,119.579,119.4969,119.5516,2300.0
2018-10-01 10:40:00,130.99,131.05,130.91,130.99,14430.0,119.4695,119.5243,119.3966,119.4695,14430.0
2018-10-01 10:45:00,130.97,131.01,130.93,130.99,3010.0,119.4513,119.4878,119.4148,119.4695,3010.0
2018-10-01 10:50:00,131.0,131.05,130.95,130.99,6843.0,119.4787,119.5243,119.4331,119.4695,6843.0
2018-10-01 10:55:00,130.97,130.99,130.89,130.98,4400.0,119.4513,119.4695,119.3783,119.4604,4400.0
2018-10-01 11:00:00,130.95,131.02,130.89,131.02,8800.0,119.4331,119.4969,119.3783,119.4969,8800.0
2018-10-01 11:05:00,131.0,131.04,130.96,130.97,7462.0,119.4787,119.5151,119.4422,119.4513,7462.0
2018-10-01 11:10:00,130.97,131.13,130.62,130.84,98917.0,119.4513,119.5972,119.1321,119.3327,98917.0
2018-10-01 11:15:00,130.82,130.85,130.5,130.55,7621.0,119.3145,119.3419,119.0226,119.0682,7621.0
2018-10-01 11:20:00,130.5,130.66,130.5,130.64,13521.0,119.0226,119.1686,119.0226,119.1503,13521.0
2018-10-01 11:25:00,130.68,130.77,130.5,130.56,6955.0,119.1868,119.2689,119.0226,119.0774,6955.0
2018-10-01 11:30:00,130.57,130.57,130.33,130.37,3428.0,119.0865,119.0865,118.8676,118.9041,3428.0
2018-10-01 11:35:00,130.33,130.4,130.25,130.28,4900.0,118.8676,118.9314,118.7946,118.822,4900.0
2018-10-01 11:40:00,130.25,130.25,130.12,130.16,1848.0,118.7946,118.7946,118.6761,118.7125,1848.0
2018-10-01 11:45:00,130.13,130.15,130.04,130.15,4826.0,118.6852,118.7034,118.6031,118.7034,4826.0
2018-10-01 11:50:00,130.16,130.28,130.15,130.24,3698.0,118.7125,118.822,118.7034,118.7855,3698.0
2018-10-01 11:55:00,130.24,130.24,130.1,130.18,8548.0,118.7855,118.7855,118.6578,118.7308,8548.0
2018-10-01 12:00:00,130.19,130.19,129.91,129.91,3077.0,118.7399,118.7399,118.4845,118.4845,3077.0
2018-10-01 12:05:00,129.94,129.94,129.89,129.91,800.0,118.5119,118.5119,118.4663,118.4845,800.0
2018-10-01 12:10:00,129.92,129.94,129.8,129.82,1814.0,118.4937,118.5119,118.3842,118.4024,1814.0
2018-10-01 12:15:00,129.83,129.88,129.83,129.84,1300.0,118.4116,118.4572,118.4116,118.4207,1300.0
2018-10-01 12:20:00,129.84,129.84,129.52,129.55,5900.0,118.4207,118.4207,118.1288,118.1562,5900.0
2018-10-01 12:25:00,129.52,129.56,129.46,129.47,4892.0,118.1288,118.1653,118.0741,118.0832,4892.0
2018-10-01 12:30:00,129.47,129.48,129.4,129.43,2734.0,118.0832,118.0923,118.0194,118.0467,2734.0
2018-10-01 12:35:00,129.41,129.44,129.34,129.44,4905.0,118.0285,118.0559,117.9647,118.0559,4905.0
2018-10-01 12:40:00,129.44,129.44,129.31,129.34,1701.0,118.0559,118.0559,117.9373,117.9647,1701.0
2018-10-01 12:45:00,129.33,129.33,129.24,129.29,2600.0,117.9555,117.9555,117.8735,117.9191,2600.0
2018-10-01 12:50:00,129.3,129.43,129.29,129.41,3438.0,117.9282,118.0467,117.9191,118.0285,3438.0
2018-10-01 12:55:00,129.38,129.47,129.38,129.39,2800.0,118.0011,118.0832,118.0011,118.0103,2800.0
2018-10-01 13:00:00,129.42,129.43,129.42,129.43,200.0,118.0376,118.0467,118.0376,118.0467,200.0
2018-10-01 13:05:00,129.45,129.58,129.43,129.53,5901.0,118.065,118.1836,118.0467,118.138,5901.0
2018-10-01 13:10:00,129.56,129.6,129.55,129.57,1463.0,118.1653,118.2018,118.1562,118.1744,1463.0
2018-10-01 13:15:00,129.6,129.7,129.55,129.68,5496.0,118.2018,118.293,118.1562,118.2748,5496.0
2018-10-01 13:20:00,129.67,129.7,129.66,129.69,3595.0,118.2656,118.293,118.2565,118.2839,3595.0
2018-10-01 13:25:00,129.69,129.73,129.67,129.69,4151.0,118.2839,118.3204,118.2656,118.2839,4151.0
2018-10-01 13:30:00,129.67,129.71,129.55,129.59,8973.0,118.2656,118.3021,118.1562,118.1927,8973.0
2018-10-01 13:35:00,129.56,129.63,129.55,129.59,2040.0,118.1653,118.2292,118.1562,118.1927,2040.0
2018-10-01 13:40:00,129.57,129.57,129.42,129.52,3241.0,118.1744,118.1744,118.0376,118.1288,3241.0
2018-10-01 13:45:00,129.52,129.53,129.5,129.53,1535.0,118.1288,118.138,118.1106,118.138,1535.0
2018-10-01 13:50:00,129.53,129.53,129.43,129.51,2553.0,118.138,118.138,118.0467,118.1197,2553.0
2018-10-01 13:55:00,129.52,129.53,129.42,129.5,2842.0,118.1288,118.138,118.0376,118.1106,2842.0
2018-10-01 14:00:00,129.49,129.49,129.31,129.32,2632.0,118.1015,118.1015,117.9373,117.9464,2632.0
2018-10-01 14:05:00,129.32,129.42,129.32,129.35,2052.0,117.9464,118.0376,117.9464,117.9738,2052.0
2018-10-01 14:10:00,129.38,129.4,129.33,129.36,3407.0,118.0011,118.0194,117.9555,117.9829,3407.0
2018-10-01 14:15:00,129.34,129.35,129.28,129.3,4302.0,117.9647,117.9738,117.9099,117.9282,4302.0
2018-10-01 14:20:00,129.29,129.31,129.12,129.17,4877.0,117.9191,117.9373,117.764,117.8096,4877.0
2018-10-01 14:25:00,129.19,129.19,129.07,129.1,1800.0,117.8279,117.8279,117.7184,117.7458,1800.0
2018-10-01 14:30:00,129.07,129.11,129.06,129.08,2879.0,117.7184,117.7549,117.7093,117.7275,2879.0
2018-10-01 14:35:00,129.07,129.23,129.07,129.17,7113.0,117.7184,117.8643,117.7184,117.8096,7113.0
2018-10-01 14:40:00,129.16,129.16,129.05,129.05,8756.0,117.8005,117.8005,117.7002,117.7002,8756.0
2018-10-01 14:45:00,129.03,129.13,128.98,129.12,5110.0,117.6819,117.7731,117.6363,117.764,5110.0
2018-10-01 14:50:00,129.11,129.16,129.04,129.05,8540.0,117.7549,117.8005,117.691,117.7002,8540.0
2018-10-01 14:55:00,129.06,129.16,129.06,129.09,16729.0,117.7093,117.8005,117.7093,117.7366,16729.0
2018-10-01 15:00:00,129.09,129.12,128.98,129.0,7277.0,117.7366,117.764,117.6363,117.6546,7277.0
2018-10-01 15:05:00,128.99,129.09,128.92,128.92,14439.0,117.6454,117.7366,117.5816,117.5816,14439.0
2018-10-01 15:10:00,128.92,128.94,128.81,128.83,9751.0,117.5816,117.5998,117.4813,117.4995,9751.0
2018-10-01 15:15:00,128.82,128.85,128.78,128.78,5706.0,117.4904,117.5178,117.4539,117.4539,5706.0
2018-10-01 15:20:00,128.78,128.78,128.66,128.67,6472.0,117.4539,117.4539,117.3445,117.3536,6472.0
2018-10-01 15:25:00,128.68,128.68,128.46,128.52,8412.0,117.3627,117.3627,117.1621,117.2168,8412.0
2018-10-01 15:30:00,128.49,128.52,128.29,128.34,38073.0,117.1894,117.2168,117.007,117.0526,38073.0
2018-10-01 15:35:00,128.34,128.45,128.13,128.14,33537.0,117.0526,117.1529,116.8611,116.8702,33537.0
2018-10-01 15:40:00,128.14,128.16,127.77,127.9,37246.0,116.8702,116.8884,116.5327,116.6513,37246.0
2018-10-01 15:45:00,127.9,128.12,127.87,128.12,31681.0,116.6513,116.852,116.6239,116.852,31681.0
2018-10-01 15:50:00,128.11,128.15,127.95,128.03,46778.0,116.8428,116.8793,116.6969,116.7699,46778.0
2018-10-01 15:55:00,128.04,128.22,128.02,128.19,71416.0,116.779,116.9432,116.7608,116.9158,71416.0
2018-10-02 09:30:00,127.86,128.06,127.41,127.69,22720.0,116.6148,116.7972,116.2044,116.4598,22720.0
2018-10-02 09:35:00,127.69,127.93,127.28,127.28,9724.0,116.4598,116.6787,116.0858,116.0858,9724.0
2018-10-02 09:40:00,127.27,127.74,127.16,127.74,6034.0,116.0767,116.5054,115.9764,116.5054,6034.0
2018-10-02 09:45:00,127.71,127.87,127.71,127.86,2389.0,116.478,116.6239,116.478,116.6148,2389.0
2018-10-02 09:50:00,127.83,127.93,127.82,127.93,921.0,116.5875,116.6787,116.5783,116.6787,921.0
2018-10-02 09:55:00,127.93,128.17,127.93,127.98,20739.0,116.6787,116.8976,116.6787,116.7243,20739.0
2018-10-02 10:00:00,128.02,128.41,127.94,128.38,28471.0,116.7608,117.1165,116.6878,117.0891,28471.0
2018-10-02 10:05:00,128.33,128.42,128.25,128.28,19246.0,117.0435,117.1256,116.9705,116.9979,19246.0
2018-10-02 10:10:00,128.3,128.32,128.08,128.11,12364.0,117.0161,117.0344,116.8155,116.8428,12364.0
2018-10-02 10:15:00,128.14,128.32,128.12,128.2,30454.0,116.8702,117.0344,116.852,116.9249,30454.0
2018-10-02 10:20:00,128.23,128.46,128.14,128.46,18942.0,116.9523,117.1621,116.8702,117.1621,18942.0
2018-10-02 10:25:00,128.5,128.65,128.49,128.56,1100.0,117.1985,117.3353,117.1894,117.2533,1100.0
2018-10-02 10:30:00,128.59,128.62,128.51,128.62,6607.0,117.2806,117.308,117.2077,117.308,6607.0
2018-10-02 10:35:00,128.61,128.61,128.42,128.42,3814.0,117.2989,117.2989,117.1256,117.1256,3814.0
2018-10-02 10:40:00,128.41,128.45,128.23,128.24,11488.0,117.1165,117.1529,116.9523,116.9614,11488.0
2018-10-02 10:45:00,128.19,128.36,128.17,128.35,7188.0,116.9158,117.0709,116.8976,117.0617,7188.0
2018-10-02 10:50:00,128.35,128.39,128.13,128.14,6824.0,117.0617,117.0982,116.8611,116.8702,6824.0
2018-10-02 10:55:00,128.08,128.08,127.74,127.74,4745.0,116.8155,116.8155,116.5054,116.5054,4745.0
2018-10-02 11:00:00,127.73,127.73,127.54,127.61,2600.0,116.4963,116.4963,116.323,116.3868,2600.0
2018-10-02 11:05:00,127.58,127.73,127.52,127.55,3806.0,116.3595,116.4963,116.3047,116.3321,3806.0
2018-10-02 11:10:00,127.53,127.7,127.53,127.67,3904.0,116.3138,116.4689,116.3138,116.4415,3904.0
2018-10-02 11:15:00,127.64,127.7,127.47,127.47,5172.0,116.4142,116.4689,116.2591,116.2591,5172.0
2018-10-02 11:20:00,127.52,127.78,127.49,127.76,3064.0,116.3047,116.5419,116.2774,116.5236,3064.0
2018-10-02 11:25:00,127.74,127.78,127.54,127.57,4111.0,116.5054,116.5419,116.323,116.3503,4111.0
2018-10-02 11:30:00,127.56,127.58,127.4,127.42,7305.0,116.3412,116.3595,116.1953,116.2135,7305.0
2018-10-02 11:35:00,127.41,127.45,127.33,127.33,3456.0,116.2044,116.2409,116.1314,116.1314,3456.0
2018-10-02 11:40:00,127.34,127.36,127.27,127.31,5192.0,116.1406,116.1588,116.0767,116.1132,5192.0
2018-10-02 11:45:00,127.31,127.49,127.31,127.48,14160.0,116.1132,116.2774,116.1132,116.2682,14160.0
2018-10-02 11:50:00,127.52,127.52,127.26,127.29,12274.0,116.3047,116.3047,116.0676,116.095,12274.0
2018-10-02 11:55:00,127.31,127.31,127.14,127.14,5000.0,116.1132,116.1132,115.9582,115.9582,5000.0
2018-10-02 12:00:00,127.11,127.23,127.07,127.2,9526.0,115.9308,116.0402,115.8943,116.0129,9526.0
2018-10-02 12:05:00,127.2,127.28,127.16,127.18,8133.0,116.0129,116.0858,115.9764,115.9946,8133.0
2018-10-02 12:10:00,127.19,127.2,127.0,127.0,7877.0,116.0038,116.0129,115.8305,115.8305,7877.0
2018-10-02 12:15:00,127.0,127.01,126.96,126.98,5485.0,115.8305,115.8396,115.794,115.8122,5485.0
2018-10-02 12:20:00,126.97,127.0,126.92,126.94,7061.0,115.8031,115.8305,115.7575,115.7757,7061.0
2018-10-02 12:25:00,126.94,127.07,126.92,127.07,5938.0,115.7757,115.8943,115.7575,115.8943,5938.0
2018-10-02 12:30:00,127.1,127.2,126.99,127.02,10294.0,115.9217,116.0129,115.8213,115.8487,10294.0
2018-10-02 12:35:00,127.06,127.06,126.93,126.94,7859.0,115.8852,115.8852,115.7666,115.7757,7859.0
2018-10-02 12:40:00,126.93,126.93,126.81,126.81,10962.0,115.7666,115.7666,115.6572,115.6572,10962.0
2018-10-02 12:45:00,126.81,126.84,126.59,126.59,10434.0,115.6572,115.6845,115.4565,115.4565,10434.0
2018-10-02 12:50:00,126.6,126.61,126.23,126.35,16574.0,115.4656,115.4748,115.1282,115.2376,16574.0
2018-10-02 12:55:00,126.38,126.38,126.0,126.21,34335.0,115.265,115.265,114.9184,115.1099,34335.0
2018-10-02 13:00:00,126.19,126.36,126.18,126.36,14539.0,115.0917,115.2468,115.0826,115.2468,14539.0
2018-10-02 13:05:00,126.36,126.4,126.31,126.37,5964.0,115.2468,115.2832,115.2011,115.2559,5964.0
2018-10-02 13:10:00,126.41,126.43,126.28,126.33,8777.0,115.2924,115.3106,115.1738,115.2194,8777.0
2018-10-02 13:15:00,126.31,126.46,126.24,126.39,35502.0,115.2011,115.338,115.1373,115.2741,35502.0
2018-10-02 13:20:00,126.39,126.64,126.39,126.63,4382.0,115.2741,115.5021,115.2741,115.493,4382.0
2018-10-02 13:25:00,126.57,126.91,126.57,126.77,5644.0,115.4383,115.7484,115.4383,115.6207,5644.0
2018-10-02 13:30:00,126.83,126.94,126.8,126.92,2200.0,115.6754,115.7757,115.6481,115.7575,2200.0
2018-10-02 13:35:00,126.97,127.0,126.89,126.95,6471.0,115.8031,115.8305,115.7301,115.7849,6471.0
2018-10-02 13:40:00,126.98,127.05,126.91,126.91,5193.0,115.8122,115.8761,115.7484,115.7484,5193.0
2018-10-02 13:45:00,126.9,126.92,126.89,126.9,1730.0,115.7393,115.7575,115.7301,115.7393,1730.0
2018-10-02 13:50:00,126.91,126.97,126.9,126.93,6251.0,115.7484,115.8031,115.7393,115.7666,6251.0
2018-10-02 13:55:00,126.92,126.93,126.8,126.88,7584.0,115.7575,115.7666,115.6481,115.721,7584.0
2018-10-02 14:00:00,126.9,127.11,126.89,127.03,17149.0,115.7393,115.9308,115.7301,115.8578,17149.0
2018-10-02 14:05:00,127.03,127.29,127.03,127.22,5059.0,115.8578,116.095,115.8578,116.0311,5059.0
2018-10-02 14:10:00,127.22,127.28,127.18,127.23,5794.0,116.0311,116.0858,115.9946,116.0402,5794.0
2018-10-02 14:15:00,127.24,127.3,127.13,127.18,8525.0,116.0494,116.1041,115.949,115.9946,8525.0
2018-10-02 14:20:00,127.19,127.27,127.16,127.16,4300.0,116.0038,116.0767,115.9764,115.9764,4300.0
2018-10-02 14:25:00,127.16,127.22,127.11,127.2,5800.0,115.9764,116.0311,115.9308,116.0129,5800.0
2018-10-02 14:30:00,127.22,127.22,127.1,127.1,5382.0,116.0311,116.0311,115.9217,115.9217,5382.0
2018-10-02 14:35:00,127.12,127.12,126.96,126.96,16148.0,115.9399,115.9399,115.794,115.794,16148.0
2018-10-02 14:40:00,126.97,127.11,126.96,126.99,4921.0,115.8031,115.9308,115.794,115.8213,4921.0
2018-10-02 14:45:00,126.96,127.12,126.9,127.12,8629.0,115.794,115.9399,115.7393,115.9399,8629.0
2018-10-02 14:50:00,127.12,127.19,127.06,127.07,5738.0,115.9399,116.0038,115.8852,115.8943,5738.0
2018-10-02 14:55:00,127.06,127.1,126.94,127.1,5300.0,115.8852,115.9217,115.7757,115.9217,5300.0
2018-10-02 15:00:00,127.1,127.1,126.93,126.96,7082.0,115.9217,115.9217,115.7666,115.794,7082.0
2018-10-02 15:05:00,126.94,126.95,126.72,126.78,9529.0,115.7757,115.7849,115.5751,115.6298,9529.0
2018-10-02 15:10:00,126.79,126.85,126.69,126.7,10915.0,115.6389,115.6937,115.5477,115.5568,10915.0
2018-10-02 15:15:00,126.7,126.7,126.44,126.45,18067.0,115.5568,115.5568,115.3197,115.3288,18067.0
2018-10-02 15:20:00,126.43,126.54,126.37,126.54,9200.0,115.3106,115.4109,115.2559,115.4109,9200.0
2018-10-02 15:25:00,126.53,126.67,126.52,126.52,13781.0,115.4018,115.5295,115.3927,115.3927,13781.0
2018-10-02 15:30:00,126.54,126.73,126.54,126.73,15692.0,115.4109,115.5842,115.4109,115.5842,15692.0
2018-10-02 15:35:00,126.72,126.76,126.7,126.75,15628.0,115.5751,115.6116,115.5568,115.6025,15628.0
2018-10-02 15:40:00,126.76,126.82,126.75,126.76,17147.0,115.6116,115.6663,115.6025,115.6116,17147.0
2018-10-02 15:45:00,126.77,126.91,126.76,126.9,21941.0,115.6207,115.7484,115.6116,115.7393,21941.0
2018-10-02 15:50:00,126.9,126.92,126.87,126.91,26034.0,115.7393,115.7575,115.7119,115.7484,26034.0
2018-10-02 15:55:00,126.91,126.92,126.83,126.87,103600.0,115.7484,115.7575,115.6754,115.7119,103600.0
2018-10-03 09:30:00,127.52,127.81,127.25,127.81,11686.0,116.3047,116.5692,116.0585,116.5692,11686.0
2018-10-03 09:35:00,127.72,127.72,127.26,127.38,21165.0,116.4871,116.4871,116.0676,116.177,21165.0
2018-10-03 09:40:00,127.37,127.71,127.3,127.35,9599.0,116.1679,116.478,116.1041,116.1497,9599.0
2018-10-03 09:45:00,127.34,127.41,127.3,127.32,1600.0,116.1406,116.2044,116.1041,116.1223,1600.0
2018-10-03 09:50:00,127.32,127.41,127.25,127.37,5092.0,116.1223,116.2044,116.0585,116.1679,5092.0
2018-10-03 09:55:00,127.38,127.42,127.25,127.28,9144.0,116.177,116.2135,116.0585,116.0858,9144.0
2018-10-03 10:00:00,127.3,127.59,127.28,127.53,5980.0,116.1041,116.3686,116.0858,116.3138,5980.0
2018-10-03 10:05:00,127.53,127.53,127.47,127.51,3850.0,116.3138,116.3138,116.2591,116.2956,3850.0
2018-10-03 10:10:00,127.51,127.53,127.41,127.5,10441.0,116.2956,116.3138,116.2044,116.2865,10441.0
2018-10-03 10:15:00,127.5,127.71,127.47,127.71,13718.0,116.2865,116.478,116.2591,116.478,13718.0
2018-10-03 10:20:00,127.71,127.71,127.61,127.68,5335.0,116.478,116.478,116.3868,116.4507,5335.0
2018-10-03 10:25:00,127.68,127.72,127.64,127.67,2735.0,116.4507,116.4871,116.4142,116.4415,2735.0
2018-10-03 10:30:00,127.72,127.78,127.67,127.69,8134.0,116.4871,116.5419,116.4415,116.4598,8134.0
2018-10-03 10:35:00,127.69,127.69,127.55,127.58,8244.0,116.4598,116.4598,116.3321,116.3595,8244.0
2018-10-03 10:40:00,127.6,127.69,127.59,127.69,4000.0,116.3777,116.4598,116.3686,116.4598,4000.0
2018-10-03 10:45:00,127.64,127.69,127.64,127.66,2100.0,116.4142,116.4598,116.4142,116.4324,2100.0
2018-10-03 10:50:00,127.69,127.71,127.57,127.59,5305.0,116.4598,116.478,116.3503,116.3686,5305.0
2018-10-03 10:55:00,127.56,127.76,127.55,127.7,14658.0,116.3412,116.5236,116.3321,116.4689,14658.0
2018-10-03 11:00:00,127.73,127.93,127.69,127.8,8019.0,116.4963,116.6787,116.4598,116.5601,8019.0
2018-10-03 11:05:00,127.78,127.82,127.78,127.81,1500.0,116.5419,116.5783,116.5419,116.5692,1500.0
2018-10-03 11:10:00,127.81,127.83,127.55,127.82,20211.0,116.5692,116.5875,116.3321,116.5783,20211.0
2018-10-03 11:15:00,127.83,127.99,127.83,127.99,2700.0,116.5875,116.7334,116.5875,116.7334,2700.0
2018-10-03 11:20:00,128.0,128.2,128.0,128.18,6007.0,116.7425,116.9249,116.7425,116.9067,6007.0
2018-10-03 11:25:00,128.18,128.33,128.18,128.25,11211.0,116.9067,117.0435,116.9067,116.9705,11211.0
2018-10-03 11:30:00,128.25,128.27,127.92,127.92,11334.0,116.9705,116.9888,116.6695,116.6695,11334.0
2018-10-03 11:35:00,127.84,127.84,127.65,127.65,1803.0,116.5966,116.5966,116.4233,116.4233,1803.0
2018-10-03 11:40:00,127.61,127.61,127.5,127.51,1290.0,116.3868,116.3868,116.2865,116.2956,1290.0
2018-10-03 11:45:00,127.5,127.54,127.39,127.43,3953.0,116.2865,116.323,116.1862,116.2226,3953.0
2018-10-03 11:50:00,127.45,127.5,127.31,127.36,3000.0,116.2409,116.2865,116.1132,116.1588,3000.0
2018-10-03 11:55:00,127.39,127.46,127.38,127.46,1500.0,116.1862,116.25,116.177,116.25,1500.0
2018-10-03 12:00:00,127.49,127.5,127.47,127.47,5609.0,116.2774,116.2865,116.2591,116.2591,5609.0
2018-10-03 12:05:00,127.45,127.49,127.43,127.48,1518.0,116.2409,116.2774,116.2226,116.2682,1518.0
2018-10-03 12:10:00,127.49,127.64,127.49,127.53,3284.0,116.2774,116.4142,116.2774,116.3138,3284.0
2018-10-03 12:15:00,127.53,127.53,127.47,127.48,500.0,116.3138,116.3138,116.2591,116.2682,500.0
2018-10-03 12:20:00,127.56,127.61,127.56,127.58,2215.0,116.3412,116.3868,116.3412,116.3595,2215.0
2018-10-03 12:25:00,127.58,127.58,127.51,127.51,1601.0,116.3595,116.3595,116.2956,116.2956,1601.0
2018-10-03 12:30:00,127.53,127.54,127.53,127.54,235.0,116.3138,116.323,116.3138,116.323,235.0
2018-10-03 12:35:00,127.56,127.59,127.48,127.55,12300.0,116.3412,116.3686,116.2682,116.3321,12300.0
2018-10-03 12:40:00,127.49,127.49,127.43,127.43,5234.0,116.2774,116.2774,116.2226,116.2226,5234.0
2018-10-03 12:45:00,127.45,127.47,127.41,127.44,3546.0,116.2409,116.2591,116.2044,116.2318,3546.0
2018-10-03 12:50:00,127.43,127.44,127.4,127.4,1910.0,116.2226,116.2318,116.1953,116.1953,1910.0
2018-10-03 12:55:00,127.4,127.45,127.38,127.45,1219.0,116.1953,116.2409,116.177,116.2409,1219.0
2018-10-03 13:00:00,127.46,127.51,127.44,127.5,8257.0,116.25,116.2956,116.2318,116.2865,8257.0
2018-10-03 13:05:00,127.5,127.64,127.49,127.6,15213.0,116.2865,116.4142,116.2774,116.3777,15213.0
2018-10-03 13:10:00,127.6,127.6,127.51,127.54,2419.0,116.3777,116.3777,116.2956,116.323,2419.0
2018-10-03 13:15:00,127.56,127.58,127.52,127.55,1351.0,116.3412,116.3595,116.3047,116.3321,1351.0
2018-10-03 13:20:00,127.56,127.56,127.51,127.51,1875.0,116.3412,116.3412,116.2956,116.2956,1875.0
2018-10-03 13:25:00,127.51,127.51,127.47,127.48,4567.0,116.2956,116.2956,116.2591,116.2682,4567.0
2018-10-03 13:30:00,127.46,127.51,127.42,127.45,2103.0,116.25,116.2956,116.2135,116.2409,2103.0
2018-10-03 13:35:00,127.47,127.56,127.46,127.54,2556.0,116.2591,116.3412,116.25,116.323,2556.0
2018-10-03 13:40:00,127.56,127.6,127.55,127.59,2300.0,116.3412,116.3777,116.3321,116.3686,2300.0
2018-10-03 13:45:00,127.58,127.6,127.55,127.55,4332.0,116.3595,116.3777,116.3321,116.3321,4332.0
2018-10-03 13:50:00,127.61,127.61,127.52,127.52,4568.0,116.3868,116.3868,116.3047,116.3047,4568.0
2018-10-03 13:55:00,127.57,127.58,127.55,127.57,1455.0,116.3503,116.3595,116.3321,116.3503,1455.0
2018-10-03 14:00:00,127.55,127.59,127.54,127.59,2364.0,116.3321,116.3686,116.323,116.3686,2364.0
2018-10-03 14:05:00,127.61,127.62,127.55,127.61,6877.0,116.3868,116.3959,116.3321,116.3868,6877.0
2018-10-03 14:10:00,127.61,127.64,127.55,127.64,2714.0,116.3868,116.4142,116.3321,116.4142,2714.0
2018-10-03 14:15:00,127.66,127.66,127.6,127.62,3467.0,116.4324,116.4324,116.3777,116.3959,3467.0
2018-10-03 14:20:00,127.62,127.66,127.61,127.66,3457.0,116.3959,116.4324,116.3868,116.4324,3457.0
2018-10-03 14:25:00,127.66,127.66,127.62,127.66,2200.0,116.4324,116.4324,116.3959,116.4324,2200.0
2018-10-03 14:30:00,127.68,127.68,127.52,127.52,4297.0,116.4507,116.4507,116.3047,116.3047,4297.0
2018-10-03 14:35:00,127.52,127.52,127.37,127.4,4072.0,116.3047,116.3047,116.1679,116.1953,4072.0
2018-10-03 14:40:00,127.37,127.37,127.27,127.36,2545.0,116.1679,116.1679,116.0767,116.1588,2545.0
2018-10-03 14:45:00,127.29,127.34,127.17,127.21,5416.0,116.095,116.1406,115.9855,116.022,5416.0
2018-10-03 14:50:00,127.19,127.24,127.18,127.21,2256.0,116.0038,116.0494,115.9946,116.022,2256.0
2018-10-03 14:55:00,127.18,127.25,127.18,127.21,3000.0,115.9946,116.0585,115.9946,116.022,3000.0
2018-10-03 15:00:00,127.23,127.24,127.1,127.11,5704.0,116.0402,116.0494,115.9217,115.9308,5704.0
2018-10-03 15:05:00,127.13,127.14,127.11,127.14,4805.0,115.949,115.9582,115.9308,115.9582,4805.0
2018-10-03 15:10:00,127.16,127.16,127.08,127.09,5853.0,115.9764,115.9764,115.9034,115.9125,5853.0
2018-10-03 15:15:00,127.08,127.1,126.98,126.98,4700.0,115.9034,115.9217,115.8122,115.8122,4700.0
2018-10-03 15:20:00,127.0,127.0,126.89,126.9,5947.0,115.8305,115.8305,115.7301,115.7393,5947.0
2018-10-03 15:25:00,126.9,126.91,126.76,126.84,6150.0,115.7393,115.7484,115.6116,115.6845,6150.0
2018-10-03 15:30:00,126.88,126.93,126.86,126.89,6102.0,115.721,115.7666,115.7028,115.7301,6102.0
2018-10-03 15:35:00,126.89,126.91,126.83,126.91,5901.0,115.7301,115.7484,115.6754,115.7484,5901.0
2018-10-03 15:40:00,126.91,126.91,126.84,126.87,10461.0,115.7484,115.7484,115.6845,115.7119,10461.0
2018-10-03 15:45:00,126.88,126.94,126.84,126.85,13205.0,115.721,115.7757,115.6845,115.6937,13205.0
2018-10-03 15:50:00,126.85,126.9,126.84,126.85,25158.0,115.6937,115.7393,115.6845,115.6937,25158.0
2018-10-03 15:55:00,126.85,126.87,126.71,126.79,67513.0,115.6937,115.7119,115.566,115.6389,67513.0
2018-10-04 09:30:00,126.45,126.5,126.11,126.31,4579.0,115.3288,115.3744,115.0187,115.2011,4579.0
2018-10-04 09:35:00,126.3,126.35,125.82,125.93,2300.0,115.192,115.2376,114.7542,114.8546,2300.0
2018-10-04 09:40:00,125.96,126.08,125.96,126.04,3000.0,114.8819,114.9914,114.8819,114.9549,3000.0
2018-10-04 09:45:00,125.93,126.01,125.84,125.85,2918.0,114.8546,114.9275,114.7725,114.7816,2918.0
2018-10-04 09:50:00,125.88,125.89,125.6,125.64,2900.0,114.809,114.8181,114.5536,114.5901,2900.0
2018-10-04 09:55:00,125.58,125.74,125.58,125.65,2470.0,114.5354,114.6813,114.5354,114.5992,2470.0
2018-10-04 10:00:00,125.58,125.7,125.53,125.7,1730.0,114.5354,114.6448,114.4897,114.6448,1730.0
2018-10-04 10:05:00,125.66,125.79,125.62,125.62,3300.0,114.6083,114.7269,114.5718,114.5718,3300.0
2018-10-04 10:10:00,125.71,125.74,125.6,125.65,1621.0,114.6539,114.6813,114.5536,114.5992,1621.0
2018-10-04 10:15:00,125.66,125.74,125.5,125.5,2215.0,114.6083,114.6813,114.4624,114.4624,2215.0
2018-10-04 10:20:00,125.34,125.43,125.26,125.26,2057.0,114.3165,114.3985,114.2435,114.2435,2057.0
2018-10-04 10:25:00,125.26,125.44,125.26,125.35,2945.0,114.2435,114.4077,114.2435,114.3256,2945.0
2018-10-04 10:30:00,125.34,125.41,125.33,125.4,2039.0,114.3165,114.3803,114.3073,114.3712,2039.0
2018-10-04 10:35:00,125.41,125.62,125.41,125.62,1833.0,114.3803,114.5718,114.3803,114.5718,1833.0
2018-10-04 10:40:00,125.63,125.68,125.59,125.64,2333.0,114.581,114.6266,114.5445,114.5901,2333.0
2018-10-04 10:45:00,125.67,125.8,125.64,125.73,4700.0,114.6174,114.736,114.5901,114.6722,4700.0
2018-10-04 10:50:00,125.84,125.89,125.82,125.82,1003.0,114.7725,114.8181,114.7542,114.7542,1003.0
2018-10-04 10:55:00,125.85,125.91,125.75,125.78,4237.0,114.7816,114.8363,114.6904,114.7178,4237.0
2018-10-04 11:00:00,125.78,125.85,125.74,125.78,6539.0,114.7178,114.7816,114.6813,114.7178,6539.0
2018-10-04 11:05:00,125.78,125.82,125.67,125.67,2406.0,114.7178,114.7542,114.6174,114.6174,2406.0
2018-10-04 11:10:00,125.66,125.72,125.62,125.66,2725.0,114.6083,114.663,114.5718,114.6083,2725.0
2018-10-04 11:15:00,125.64,125.67,125.61,125.63,938.0,114.5901,114.6174,114.5627,114.581,938.0
2018-10-04 11:20:00,125.64,125.72,125.59,125.72,1085.0,114.5901,114.663,114.5445,114.663,1085.0
2018-10-04 11:25:00,125.77,125.87,125.72,125.77,3094.0,114.7086,114.7998,114.663,114.7086,3094.0
2018-10-04 11:30:00,125.81,125.93,125.79,125.86,3316.0,114.7451,114.8546,114.7269,114.7907,3316.0
2018-10-04 11:35:00,125.81,125.95,125.81,125.9,1923.0,114.7451,114.8728,114.7451,114.8272,1923.0
2018-10-04 11:40:00,125.93,125.99,125.87,125.87,3960.0,114.8546,114.9093,114.7998,114.7998,3960.0
2018-10-04 11:45:00,125.89,125.99,125.86,125.88,5622.0,114.8181,114.9093,114.7907,114.809,5622.0
2018-10-04 11:50:00,125.85,125.92,125.76,125.91,2600.0,114.7816,114.8454,114.6995,114.8363,2600.0
2018-10-04 11:55:00,125.94,126.16,125.94,126.16,7300.0,114.8637,115.0643,114.8637,115.0643,7300.0
2018-10-04 12:00:00,126.16,126.19,125.99,126.04,4405.0,115.0643,115.0917,114.9093,114.9549,4405.0
2018-10-04 12:05:00,126.08,126.28,126.04,126.15,6821.0,114.9914,115.1738,114.9549,115.0552,6821.0
2018-10-04 12:10:00,126.13,126.14,125.99,126.0,4131.0,115.037,115.0461,114.9093,114.9184,4131.0
2018-10-04 12:15:00,126.0,126.05,125.91,125.94,6328.0,114.9184,114.964,114.8363,114.8637,6328.0
2018-10-04 12:20:00,125.9,125.9,125.78,125.78,1700.0,114.8272,114.8272,114.7178,114.7178,1700.0
2018-10-04 12:25:00,125.73,125.76,125.68,125.75,3209.0,114.6722,114.6995,114.6266,114.6904,3209.0
2018-10-04 12:30:00,125.71,125.81,125.63,125.81,3964.0,114.6539,114.7451,114.581,114.7451,3964.0
2018-10-04 12:35:00,125.82,126.04,125.8,125.8,8216.0,114.7542,114.9549,114.736,114.736,8216.0
2018-10-04 12:40:00,125.82,125.82,125.67,125.7,1340.0,114.7542,114.7542,114.6174,114.6448,1340.0
2018-10-04 12:45:00,125.69,125.73,125.65,125.71,3718.0,114.6357,114.6722,114.5992,114.6539,3718.0
2018-10-04 12:50:00,125.7,125.72,125.57,125.63,3000.0,114.6448,114.663,114.5262,114.581,3000.0
2018-10-04 12:55:00,125.64,125.69,125.64,125.66,854.0,114.5901,114.6357,114.5901,114.6083,854.0
2018-10-04 13:00:00,125.64,125.65,125.56,125.6,2500.0,114.5901,114.5992,114.5171,114.5536,2500.0
2018-10-04 13:05:00,125.62,125.72,125.54,125.58,3200.0,114.5718,114.663,114.4989,114.5354,3200.0
2018-10-04 13:10:00,125.58,125.58,125.5,125.5,2800.0,114.5354,114.5354,114.4624,114.4624,2800.0
2018-10-04 13:15:00,125.55,125.58,125.36,125.36,3165.0,114.508,114.5354,114.3347,114.3347,3165.0
2018-10-04 13:20:00,125.37,125.37,125.29,125.32,2560.0,114.3438,114.3438,114.2709,114.2982,2560.0
2018-10-04 13:25:00,125.38,125.42,125.3,125.3,1550.0,114.3529,114.3894,114.28,114.28,1550.0
2018-10-04 13:30:00,125.3,125.3,125.14,125.19,2300.0,114.28,114.28,114.134,114.1797,2300.0
2018-10-04 13:35:00,125.18,125.22,125.14,125.17,2950.0,114.1705,114.207,114.134,114.1614,2950.0
2018-10-04 13:40:00,125.21,125.25,125.17,125.2,4350.0,114.1979,114.2344,114.1614,114.1888,4350.0
2018-10-04 13:45:00,125.19,125.19,125.09,125.1,2600.0,114.1797,114.1797,114.0884,114.0976,2600.0
2018-10-04 13:50:00,125.06,125.18,125.04,125.09,4884.0,114.0611,114.1705,114.0428,114.0884,4884.0
2018-10-04 13:55:00,125.1,125.15,125.03,125.12,2500.0,114.0976,114.1432,114.0337,114.1158,2500.0
2018-10-04 14:00:00,125.15,125.29,125.1,125.28,4400.0,114.1432,114.2709,114.0976,114.2617,4400.0
2018-10-04 14:05:00,125.29,125.34,125.23,125.3,3524.0,114.2709,114.3165,114.2161,114.28,3524.0
2018-10-04 14:10:00,125.3,125.31,125.28,125.31,1100.0,114.28,114.2891,114.2617,114.2891,1100.0
2018-10-04 14:15:00,125.31,125.36,125.16,125.16,3095.0,114.2891,114.3347,114.1523,114.1523,3095.0
2018-10-04 14:20:00,125.15,125.15,125.04,125.13,1583.0,114.1432,114.1432,114.0428,114.1249,1583.0
2018-10-04 14:25:00,125.09,125.18,125.08,125.16,3200.0,114.0884,114.1705,114.0793,114.1523,3200.0
2018-10-04 14:30:00,125.16,125.18,125.1,125.18,2900.0,114.1523,114.1705,114.0976,114.1705,2900.0
2018-10-04 14:35:00,125.18,125.44,125.18,125.42,8307.0,114.1705,114.4077,114.1705,114.3894,8307.0
2018-10-04 14:40:00,125.4,125.49,125.32,125.34,6547.0,114.3712,114.4533,114.2982,114.3165,6547.0
2018-10-04 14:45:00,125.34,125.36,125.21,125.24,2400.0,114.3165,114.3347,114.1979,114.2253,2400.0
2018-10-04 14:50:00,125.27,125.34,125.27,125.34,3170.0,114.2526,114.3165,114.2526,114.3165,3170.0
2018-10-04 14:55:00,125.38,125.39,125.31,125.31,6753.0,114.3529,114.3621,114.2891,114.2891,6753.0
2018-10-04 15:00:00,125.33,125.45,125.25,125.45,6800.0,114.3073,114.4168,114.2344,114.4168,6800.0
2018-10-04 15:05:00,125.48,125.57,125.48,125.57,7216.0,114.4441,114.5262,114.4441,114.5262,7216.0
2018-10-04 15:10:00,125.56,125.62,125.51,125.57,6930.0,114.5171,114.5718,114.4715,114.5262,6930.0
2018-10-04 15:15:00,125.58,125.62,125.52,125.6,8443.0,114.5354,114.5718,114.4806,114.5536,8443.0
2018-10-04 15:20:00,125.61,125.61,125.5,125.55,7474.0,114.5627,114.5627,114.4624,114.508,7474.0
2018-10-04 15:25:00,125.55,125.59,125.38,125.38,8448.0,114.508,114.5445,114.3529,114.3529,8448.0
2018-10-04 15:30:00,125.38,125.45,125.28,125.37,11258.0,114.3529,114.4168,114.2617,114.3438,11258.0
2018-10-04 15:35:00,125.37,125.47,125.35,125.44,7659.0,114.3438,114.435,114.3256,114.4077,7659.0
2018-10-04 15:40:00,125.43,125.63,125.42,125.61,5991.0,114.3985,114.581,114.3894,114.5627,5991.0
2018-10-04 15:45:00,125.68,125.96,125.66,125.93,17682.0,114.6266,114.8819,114.6083,114.8546,17682.0
2018-10-04 15:50:00,125.93,126.0,125.86,126.0,18192.0,114.8546,114.9184,114.7907,114.9184,18192.0
2018-10-04 15:55:00,126.01,126.01,125.91,125.94,56900.0,114.9275,114.9275,114.8363,114.8637,56900.0
2018-10-05 09:30:00,125.81,125.9,125.81,125.86,5951.0,114.7451,114.8272,114.7451,114.7907,5951.0
2018-10-05 09:35:00,126.14,126.61,126.13,126.61,2211.0,115.0461,115.4748,115.037,115.4748,2211.0
2018-10-05 09:40:00,126.68,126.86,126.57,126.86,1700.0,115.5386,115.7028,115.4383,115.7028,1700.0
2018-10-05 09:45:00,126.98,126.98,126.51,126.51,3850.0,115.8122,115.8122,115.3836,115.3836,3850.0
2018-10-05 09:50:00,126.52,126.52,126.12,126.26,3845.0,115.3927,115.3927,115.0279,115.1555,3845.0
2018-10-05 09:55:00,126.25,126.25,125.71,125.71,1903.0,115.1464,115.1464,114.6539,114.6539,1903.0
2018-10-05 10:00:00,125.86,125.89,125.74,125.74,2362.0,114.7907,114.8181,114.6813,114.6813,2362.0
2018-10-05 10:05:00,125.68,125.81,125.6,125.6,3153.0,114.6266,114.7451,114.5536,114.5536,3153.0
2018-10-05 10:10:00,125.56,125.63,125.5,125.56,3972.0,114.5171,114.581,114.4624,114.5171,3972.0
2018-10-05 10:15:00,125.61,125.86,125.61,125.83,900.0,114.5627,114.7907,114.5627,114.7634,900.0
2018-10-05 10:20:00,125.85,126.17,125.85,126.17,3500.0,114.7816,115.0735,114.7816,115.0735,3500.0
2018-10-05 10:25:00,126.19,126.19,126.0,126.0,4658.0,115.0917,115.0917,114.9184,114.9184,4658.0
2018-10-05 10:30:00,126.02,126.05,125.98,125.98,2238.0,114.9367,114.964,114.9002,114.9002,2238.0
2018-10-05 10:35:00,126.01,126.1,125.96,126.1,5200.0,114.9275,115.0096,114.8819,115.0096,5200.0
2018-10-05 10:40:00,126.03,126.16,125.97,126.15,2520.0,114.9458,115.0643,114.8911,115.0552,2520.0
2018-10-05 10:45:00,126.16,126.31,126.09,126.14,7113.0,115.0643,115.2011,115.0005,115.0461,7113.0
2018-10-05 10:50:00,126.12,126.12,125.95,126.0,12398.0,115.0279,115.0279,114.8728,114.9184,12398.0
2018-10-05 10:55:00,126.01,126.14,126.0,126.1,3123.0,114.9275,115.0461,114.9184,115.0096,3123.0
2018-10-05 11:00:00,126.02,126.19,125.98,126.12,3857.0,114.9367,115.0917,114.9002,115.0279,3857.0
2018-10-05 11:05:00,126.07,126.08,125.94,125.98,3350.0,114.9823,114.9914,114.8637,114.9002,3350.0
2018-10-05 11:10:00,125.92,126.02,125.83,125.89,15621.0,114.8454,114.9367,114.7634,114.8181,15621.0
2018-10-05 11:15:00,125.8,125.98,125.63,125.71,13900.0,114.736,114.9002,114.581,114.6539,13900.0
2018-10-05 11:20:00,125.67,125.69,125.58,125.69,1613.0,114.6174,114.6357,114.5354,114.6357,1613.0
2018-10-05 11:25:00,125.69,125.73,125.56,125.56,1510.0,114.6357,114.6722,114.5171,114.5171,1510.0
2018-10-05 11:30:00,125.57,125.7,125.55,125.66,2466.0,114.5262,114.6448,114.508,114.6083,2466.0
2018-10-05 11:35:00,125.64,125.64,125.52,125.58,3195.0,114.5901,114.5901,114.4806,114.5354,3195.0
2018-10-05 11:40:00,125.5,125.5,125.25,125.28,2742.0,114.4624,114.4624,114.2344,114.2617,2742.0
2018-10-05 11:45:00,125.21,125.28,125.13,125.26,2588.0,114.1979,114.2617,114.1249,114.2435,2588.0
2018-10-05 11:50:00,125.32,125.34,125.11,125.25,2954.0,114.2982,114.3165,114.1067,114.2344,2954.0
2018-10-05 11:55:00,125.12,125.19,125.01,125.01,3786.0,114.1158,114.1797,114.0155,114.0155,3786.0
2018-10-05 12:00:00,125.05,125.2,125.0,125.2,11841.0,114.052,114.1888,114.0064,114.1888,11841.0
2018-10-05 12:05:00,125.2,125.33,125.18,125.27,1939.0,114.1888,114.3073,114.1705,114.2526,1939.0
2018-10-05 12:10:00,125.23,125.23,125.0,125.05,3373.0,114.2161,114.2161,114.0064,114.052,3373.0
2018-10-05 12:15:00,125.03,125.08,125.0,125.08,40123.0,114.0337,114.0793,114.0064,114.0793,40123.0
2018-10-05 12:20:00,125.09,125.24,125.09,125.23,4264.0,114.0884,114.2253,114.0884,114.2161,4264.0
2018-10-05 12:25:00,125.19,125.33,125.19,125.29,2100.0,114.1797,114.3073,114.1797,114.2709,2100.0
2018-10-05 12:30:00,125.29,125.29,125.19,125.25,2404.0,114.2709,114.2709,114.1797,114.2344,2404.0
2018-10-05 12:35:00,125.16,125.38,125.16,125.27,5212.0,114.1523,114.3529,114.1523,114.2526,5212.0
2018-10-05 12:40:00,125.17,125.24,125.15,125.24,3323.0,114.1614,114.2253,114.1432,114.2253,3323.0
2018-10-05 12:45:00,125.29,125.48,125.29,125.48,2865.0,114.2709,114.4441,114.2709,114.4441,2865.0
2018-10-05 12:50:00,125.53,125.53,125.36,125.5,2003.0,114.4897,114.4897,114.3347,114.4624,2003.0
2018-10-05 12:55:00,125.48,125.5,125.3,125.3,2870.0,114.4441,114.4624,114.28,114.28,2870.0
2018-10-05 13:00:00,125.29,125.29,125.16,125.29,2800.0,114.2709,114.2709,114.1523,114.2709,2800.0
2018-10-05 13:05:00,125.23,125.24,125.04,125.07,3860.0,114.2161,114.2253,114.0428,114.0702,3860.0
2018-10-05 13:10:00,125.12,125.21,125.06,125.21,4010.0,114.1158,114.1979,114.0611,114.1979,4010.0
2018-10-05 13:15:00,125.2,125.28,125.18,125.21,2369.0,114.1888,114.2617,114.1705,114.1979,2369.0
2018-10-05 13:20:00,125.2,125.2,125.01,125.06,4450.0,114.1888,114.1888,114.0155,114.0611,4450.0
2018-10-05 13:25:00,125.07,125.08,124.81,124.85,9067.0,114.0702,114.0793,113.8331,113.8696,9067.0
2018-10-05 13:30:00,124.81,125.02,124.81,124.93,4061.0,113.8331,114.0246,113.8331,113.9425,4061.0
2018-10-05 13:35:00,124.87,124.89,124.77,124.87,3900.0,113.8878,113.906,113.7966,113.8878,3900.0
2018-10-05 13:40:00,124.87,125.19,124.87,125.19,4264.0,113.8878,114.1797,113.8878,114.1797,4264.0
2018-10-05 13:45:00,125.16,125.29,125.13,125.29,3400.0,114.1523,114.2709,114.1249,114.2709,3400.0
2018-10-05 13:50:00,125.34,125.4,125.28,125.4,3703.0,114.3165,114.3712,114.2617,114.3712,3703.0
2018-10-05 13:55:00,125.44,125.54,125.41,125.54,2100.0,114.4077,114.4989,114.3803,114.4989,2100.0
2018-10-05 14:00:00,125.46,125.55,125.43,125.55,3400.0,114.4259,114.508,114.3985,114.508,3400.0
2018-10-05 14:05:00,125.55,125.64,125.37,125.44,1912.0,114.508,114.5901,114.3438,114.4077,1912.0
2018-10-05 14:10:00,125.41,125.53,125.41,125.47,3655.0,114.3803,114.4897,114.3803,114.435,3655.0
2018-10-05 14:15:00,125.39,125.44,125.36,125.43,2341.0,114.3621,114.4077,114.3347,114.3985,2341.0
2018-10-05 14:20:00,125.45,125.57,125.45,125.57,2300.0,114.4168,114.5262,114.4168,114.5262,2300.0
2018-10-05 14:25:00,125.59,125.66,125.57,125.66,3903.0,114.5445,114.6083,114.5262,114.6083,3903.0
2018-10-05 14:30:00,125.63,125.76,125.63,125.65,2600.0,114.581,114.6995,114.581,114.5992,2600.0
2018-10-05 14:35:00,125.66,125.67,125.5,125.53,3745.0,114.6083,114.6174,114.4624,114.4897,3745.0
2018-10-05 14:40:00,125.54,125.65,125.5,125.53,6444.0,114.4989,114.5992,114.4624,114.4897,6444.0
2018-10-05 14:45:00,125.53,125.55,125.45,125.48,4657.0,114.4897,114.508,114.4168,114.4441,4657.0
2018-10-05 14:50:00,125.53,125.71,125.53,125.71,4506.0,114.4897,114.6539,114.4897,114.6539,4506.0
2018-10-05 14:55:00,125.74,125.85,125.66,125.85,3640.0,114.6813,114.7816,114.6083,114.7816,3640.0
2018-10-05 15:00:00,125.85,125.89,125.76,125.89,2300.0,114.7816,114.8181,114.6995,114.8181,2300.0
2018-10-05 15:05:00,125.87,125.98,125.87,125.91,3934.0,114.7998,114.9002,114.7998,114.8363,3934.0
2018-10-05 15:10:00,125.89,125.92,125.79,125.81,3348.0,114.8181,114.8454,114.7269,114.7451,3348.0
2018-10-05 15:15:00,125.82,125.88,125.74,125.8,4870.0,114.7542,114.809,114.6813,114.736,4870.0
2018-10-05 15:20:00,125.79,125.99,125.78,125.94,4471.0,114.7269,114.9093,114.7178,114.8637,4471.0
2018-10-05 15:25:00,125.94,125.94,125.72,125.73,6647.0,114.8637,114.8637,114.663,114.6722,6647.0
2018-10-05 15:30:00,125.74,125.75,125.54,125.56,6708.0,114.6813,114.6904,114.4989,114.5171,6708.0
2018-10-05 15:35:00,125.55,125.71,125.51,125.58,6745.0,114.508,114.6539,114.4715,114.5354,6745.0
2018-10-05 15:40:00,125.56,125.68,125.55,125.68,6112.0,114.5171,114.6266,114.508,114.6266,6112.0
2018-10-05 15:45:00,125.68,125.94,125.68,125.92,7257.0,114.6266,114.8637,114.6266,114.8454,7257.0
2018-10-05 15:50:00,125.92,125.92,125.76,125.8,10651.0,114.8454,114.8454,114.6995,114.736,10651.0
2018-10-05 15:55:00,125.79,125.86,125.52,125.59,27372.0,114.7269,114.7907,114.4806,114.5445,27372.0
2018-10-08 09:30:00,125.51,125.54,125.1,125.1,9492.0,114.4715,114.4989,114.0976,114.0976,9492.0
2018-10-08 09:35:00,125.08,125.41,125.08,125.41,3546.0,114.0793,114.3803,114.0793,114.3803,3546.0
2018-10-08 09:40:00,125.39,125.43,125.32,125.43,1459.0,114.3621,114.3985,114.2982,114.3985,1459.0
2018-10-08 09:45:00,125.48,125.49,125.33,125.33,700.0,114.4441,114.4533,114.3073,114.3073,700.0
2018-10-08 09:50:00,125.21,125.3,125.07,125.3,2677.0,114.1979,114.28,114.0702,114.28,2677.0
2018-10-08 09:55:00,125.18,125.23,125.17,125.21,400.0,114.1705,114.2161,114.1614,114.1979,400.0
2018-10-08 10:00:00,125.21,125.21,124.69,124.79,2834.0,114.1979,114.1979,113.7236,113.8148,2834.0
2018-10-08 10:05:00,124.79,124.79,124.79,124.79,0.0,113.8148,113.8148,113.8148,113.8148,0.0
2018-10-08 10:10:00,124.82,124.91,124.82,124.91,933.0,113.8422,113.9243,113.8422,113.9243,933.0
2018-10-08 10:15:00,124.86,124.87,124.83,124.84,866.0,113.8787,113.8878,113.8513,113.8604,866.0
2018-10-08 10:20:00,124.77,124.79,124.63,124.79,1000.0,113.7966,113.8148,113.6689,113.8148,1000.0
2018-10-08 10:25:00,124.77,124.89,124.76,124.89,1525.0,113.7966,113.906,113.7875,113.906,1525.0
2018-10-08 10:30:00,124.85,124.85,124.73,124.73,3400.0,113.8696,113.8696,113.7601,113.7601,3400.0
2018-10-08 10:35:00,124.73,124.79,124.58,124.68,4700.0,113.7601,113.8148,113.6233,113.7145,4700.0
2018-10-08 10:40:00,124.66,124.73,124.55,124.55,3934.0,113.6963,113.7601,113.5959,113.5959,3934.0
2018-10-08 10:45:00,124.54,124.64,124.45,124.55,8320.0,113.5868,113.678,113.5047,113.5959,8320.0
2018-10-08 10:50:00,124.55,124.56,124.53,124.55,1369.0,113.5959,113.6051,113.5777,113.5959,1369.0
2018-10-08 10:55:00,124.59,124.6,124.53,124.59,2656.0,113.6324,113.6415,113.5777,113.6324,2656.0
2018-10-08 11:00:00,124.53,124.53,124.33,124.35,1641.0,113.5777,113.5777,113.3953,113.4135,1641.0
2018-10-08 11:05:00,124.3,124.3,124.03,124.07,1336.0,113.3679,113.3679,113.1217,113.1582,1336.0
2018-10-08 11:10:00,124.07,124.11,124.06,124.09,1200.0,113.1582,113.1946,113.149,113.1764,1200.0
2018-10-08 11:15:00,124.01,124.01,123.9,123.91,2206.0,113.1034,113.1034,113.0031,113.0122,2206.0
2018-10-08 11:20:00,123.9,123.9,123.78,123.78,953.0,113.0031,113.0031,112.8937,112.8937,953.0
2018-10-08 11:25:00,123.82,123.83,123.54,123.6,2640.0,112.9301,112.9393,112.6748,112.7295,2640.0
2018-10-08 11:30:00,123.55,123.59,123.29,123.29,5510.0,112.6839,112.7204,112.4468,112.4468,5510.0
2018-10-08 11:35:00,123.26,123.47,123.26,123.39,9340.0,112.4194,112.6109,112.4194,112.538,9340.0
2018-10-08 11:40:00,123.34,123.38,123.21,123.34,8200.0,112.4924,112.5288,112.3738,112.4924,8200.0
2018-10-08 11:45:00,123.35,123.52,123.28,123.44,4000.0,112.5015,112.6565,112.4376,112.5836,4000.0
2018-10-08 11:50:00,123.46,123.61,123.44,123.46,4510.0,112.6018,112.7386,112.5836,112.6018,4510.0
2018-10-08 11:55:00,123.42,123.55,123.27,123.55,3400.0,112.5653,112.6839,112.4285,112.6839,3400.0
2018-10-08 12:00:00,123.5,123.61,123.47,123.54,3104.0,112.6383,112.7386,112.6109,112.6748,3104.0
2018-10-08 12:05:00,123.46,123.5,123.32,123.34,6951.0,112.6018,112.6383,112.4741,112.4924,6951.0
2018-10-08 12:10:00,123.3,123.37,123.07,123.13,1743.0,112.4559,112.5197,112.2461,112.3008,1743.0
2018-10-08 12:15:00,123.08,123.08,122.82,122.89,9015.0,112.2552,112.2552,112.0181,112.0819,9015.0
2018-10-08 12:20:00,122.85,123.07,122.81,123.07,3537.0,112.0455,112.2461,112.009,112.2461,3537.0
2018-10-08 12:25:00,123.05,123.18,123.05,123.16,4700.0,112.2279,112.3464,112.2279,112.3282,4700.0
2018-10-08 12:30:00,123.06,123.09,122.85,122.85,2500.0,112.237,112.2643,112.0455,112.0455,2500.0
2018-10-08 12:35:00,122.86,122.96,122.82,122.9,5398.0,112.0546,112.1458,112.0181,112.0911,5398.0
2018-10-08 12:40:00,122.94,123.13,122.94,123.13,1642.0,112.1275,112.3008,112.1275,112.3008,1642.0
2018-10-08 12:45:00,123.17,123.19,122.99,123.05,1800.0,112.3373,112.3555,112.1731,112.2279,1800.0
2018-10-08 12:50:00,123.03,123.13,123.01,123.12,4709.0,112.2096,112.3008,112.1914,112.2917,4709.0
2018-10-08 12:55:00,123.06,123.07,122.87,122.87,1900.0,112.237,112.2461,112.0637,112.0637,1900.0
2018-10-08 13:00:00,122.86,123.08,122.86,123.08,2742.0,112.0546,112.2552,112.0546,112.2552,2742.0
2018-10-08 13:05:00,123.02,123.12,122.97,123.06,3280.0,112.2005,112.2917,112.1549,112.237,3280.0
2018-10-08 13:10:00,123.07,123.07,123.01,123.01,1257.0,112.2461,112.2461,112.1914,112.1914,1257.0
2018-10-08 13:15:00,122.9,122.92,122.74,122.87,4400.0,112.0911,112.1093,111.9451,112.0637,4400.0
2018-10-08 13:20:00,122.83,122.87,122.75,122.79,5969.0,112.0272,112.0637,111.9542,111.9907,5969.0
2018-10-08 13:25:00,122.83,122.9,122.76,122.76,5384.0,112.0272,112.0911,111.9634,111.9634,5384.0
2018-10-08 13:30:00,122.77,122.93,122.74,122.85,7300.0,111.9725,112.1184,111.9451,112.0455,7300.0
2018-10-08 13:35:00,122.88,122.9,122.81,122.89,2800.0,112.0728,112.0911,112.009,112.0819,2800.0
2018-10-08 13:40:00,122.81,123.09,122.81,122.95,5931.0,112.009,112.2643,112.009,112.1367,5931.0
2018-10-08 13:45:00,122.89,123.0,122.89,122.94,3893.0,112.0819,112.1823,112.0819,112.1275,3893.0
2018-10-08 13:50:00,122.94,122.99,122.94,122.99,800.0,112.1275,112.1731,112.1275,112.1731,800.0
2018-10-08 13:55:00,122.96,122.97,122.82,122.91,4233.0,112.1458,112.1549,112.0181,112.1002,4233.0
2018-10-08 14:00:00,122.85,123.04,122.84,123.04,4714.0,112.0455,112.2187,112.0363,112.2187,4714.0
2018-10-08 14:05:00,123.02,123.11,122.99,123.11,3210.0,112.2005,112.2826,112.1731,112.2826,3210.0
2018-10-08 14:10:00,123.1,123.1,123.1,123.1,800.0,112.2735,112.2735,112.2735,112.2735,800.0
2018-10-08 14:15:00,123.11,123.12,122.96,122.98,5338.0,112.2826,112.2917,112.1458,112.164,5338.0
2018-10-08 14:20:00,122.98,123.13,122.97,123.09,3494.0,112.164,112.3008,112.1549,112.2643,3494.0
2018-10-08 14:25:00,123.07,123.13,123.01,123.01,1501.0,112.2461,112.3008,112.1914,112.1914,1501.0
2018-10-08 14:30:00,123.04,123.32,123.04,123.27,3700.0,112.2187,112.4741,112.2187,112.4285,3700.0
2018-10-08 14:35:00,123.3,123.43,123.3,123.43,2377.0,112.4559,112.5744,112.4559,112.5744,2377.0
2018-10-08 14:40:00,123.39,123.55,123.38,123.55,3735.0,112.538,112.6839,112.5288,112.6839,3735.0
2018-10-08 14:45:00,123.52,123.9,123.51,123.75,9113.0,112.6565,113.0031,112.6474,112.8663,9113.0
2018-10-08 14:50:00,123.84,123.9,123.75,123.77,5176.0,112.9484,113.0031,112.8663,112.8845,5176.0
2018-10-08 14:55:00,123.78,123.89,123.66,123.66,2135.0,112.8937,112.994,112.7842,112.7842,2135.0
2018-10-08 15:00:00,123.66,123.8,123.66,123.75,2673.0,112.7842,112.9119,112.7842,112.8663,2673.0
2018-10-08 15:05:00,123.76,123.78,123.64,123.7,2119.0,112.8754,112.8937,112.766,112.8207,2119.0
2018-10-08 15:10:00,123.71,123.8,123.66,123.75,4323.0,112.8298,112.9119,112.7842,112.8663,4323.0
2018-10-08 15:15:00,123.73,123.86,123.72,123.82,2800.0,112.8481,112.9666,112.8389,112.9301,2800.0
2018-10-08 15:20:00,123.82,123.84,123.57,123.57,5078.0,112.9301,112.9484,112.7021,112.7021,5078.0
2018-10-08 15:25:00,123.56,123.61,123.49,123.5,5083.0,112.693,112.7386,112.6292,112.6383,5083.0
2018-10-08 15:30:00,123.5,123.62,123.5,123.51,3173.0,112.6383,112.7477,112.6383,112.6474,3173.0
2018-10-08 15:35:00,123.52,123.6,123.49,123.55,4875.0,112.6565,112.7295,112.6292,112.6839,4875.0
2018-10-08 15:40:00,123.55,123.6,123.54,123.6,5543.0,112.6839,112.7295,112.6748,112.7295,5543.0
2018-10-08 15:45:00,123.66,123.71,123.57,123.59,10838.0,112.7842,112.8298,112.7021,112.7204,10838.0
2018-10-08 15:50:00,123.59,123.6,123.5,123.54,10231.0,112.7204,112.7295,112.6383,112.6748,10231.0
2018-10-08 15:55:00,123.54,123.57,123.48,123.5,26389.0,112.6748,112.7021,112.62,112.6383,26389.0
2018-10-09 09:30:00,123.25,123.5,122.91,123.49,10919.0,112.4103,112.6383,112.1002,112.6292,10919.0
2018-10-09 09:35:00,123.52,124.11,123.52,124.11,2000.0,112.6565,113.1946,112.6565,113.1946,2000.0
2018-10-09 09:40:00,124.24,124.24,124.09,124.19,327.0,113.3132,113.3132,113.1764,113.2676,327.0
2018-10-09 09:45:00,124.27,124.36,123.72,123.97,6321.0,113.3406,113.4226,112.8389,113.0669,6321.0
2018-10-09 09:50:00,123.97,124.08,123.86,123.9,5708.0,113.0669,113.1673,112.9666,113.0031,5708.0
2018-10-09 09:55:00,123.94,124.29,123.93,124.28,4700.0,113.0396,113.3588,113.0305,113.3497,4700.0
2018-10-09 10:00:00,124.28,124.47,124.18,124.24,3761.0,113.3497,113.523,113.2585,113.3132,3761.0
2018-10-09 10:05:00,124.3,124.3,124.12,124.17,6000.0,113.3679,113.3679,113.2038,113.2494,6000.0
2018-10-09 10:10:00,124.23,124.45,124.23,124.42,6231.0,113.3041,113.5047,113.3041,113.4774,6231.0
2018-10-09 10:15:00,124.47,124.5,124.14,124.23,6360.0,113.523,113.5503,113.222,113.3041,6360.0
2018-10-09 10:20:00,124.32,124.43,124.32,124.34,482.0,113.3862,113.4865,113.3862,113.4044,482.0
2018-10-09 10:25:00,124.43,124.43,124.18,124.35,5616.0,113.4865,113.4865,113.2585,113.4135,5616.0
2018-10-09 10:30:00,124.4,124.4,124.28,124.33,1601.0,113.4591,113.4591,113.3497,113.3953,1601.0
2018-10-09 10:35:00,124.37,124.38,124.19,124.19,3071.0,113.4318,113.4409,113.2676,113.2676,3071.0
2018-10-09 10:40:00,124.18,124.29,124.11,124.19,6092.0,113.2585,113.3588,113.1946,113.2676,6092.0
2018-10-09 10:45:00,124.18,124.21,124.12,124.18,1500.0,113.2585,113.2858,113.2038,113.2585,1500.0
2018-10-09 10:50:00,124.22,124.22,123.96,124.05,4475.0,113.295,113.295,113.0578,113.1399,4475.0
2018-10-09 10:55:00,124.11,124.31,124.11,124.31,700.0,113.1946,113.377,113.1946,113.377,700.0
2018-10-09 11:00:00,124.25,124.29,124.11,124.23,3500.0,113.3223,113.3588,113.1946,113.3041,3500.0
2018-10-09 11:05:00,124.23,124.32,124.11,124.21,4250.0,113.3041,113.3862,113.1946,113.2858,4250.0
2018-10-09 11:10:00,124.2,124.33,124.13,124.33,2300.0,113.2767,113.3953,113.2129,113.3953,2300.0
2018-10-09 11:15:00,124.47,124.47,124.22,124.25,2000.0,113.523,113.523,113.295,113.3223,2000.0
2018-10-09 11:20:00,124.29,124.46,124.29,124.46,3606.0,113.3588,113.5139,113.3588,113.5139,3606.0
2018-10-09 11:25:00,124.43,124.48,124.37,124.48,2317.0,113.4865,113.5321,113.4318,113.5321,2317.0
2018-10-09 11:30:00,124.54,124.57,124.47,124.47,5159.0,113.5868,113.6142,113.523,113.523,5159.0
2018-10-09 11:35:00,124.46,124.53,124.42,124.42,5624.0,113.5139,113.5777,113.4774,113.4774,5624.0
2018-10-09 11:40:00,124.47,124.59,124.42,124.52,4204.0,113.523,113.6324,113.4774,113.5686,4204.0
2018-10-09 11:45:00,124.45,124.46,124.35,124.46,4838.0,113.5047,113.5139,113.4135,113.5139,4838.0
2018-10-09 11:50:00,124.49,124.73,124.49,124.57,5200.0,113.5412,113.7601,113.5412,113.6142,5200.0
2018-10-09 11:55:00,124.55,124.61,124.46,124.5,3683.0,113.5959,113.6507,113.5139,113.5503,3683.0
2018-10-09 12:00:00,124.49,124.55,124.44,124.47,6340.0,113.5412,113.5959,113.4956,113.523,6340.0
2018-10-09 12:05:00,124.47,124.5,124.36,124.42,1957.0,113.523,113.5503,113.4226,113.4774,1957.0
2018-10-09 12:10:00,124.38,124.39,124.23,124.23,1299.0,113.4409,113.45,113.3041,113.3041,1299.0
2018-10-09 12:15:00,124.23,124.23,124.06,124.06,2864.0,113.3041,113.3041,113.149,113.149,2864.0
2018-10-09 12:20:00,124.06,124.13,124.02,124.03,1500.0,113.149,113.2129,113.1126,113.1217,1500.0
2018-10-09 12:25:00,124.0,124.05,123.95,124.05,3600.0,113.0943,113.1399,113.0487,113.1399,3600.0
2018-10-09 12:30:00,123.99,124.05,123.92,123.98,6400.0,113.0852,113.1399,113.0213,113.0761,6400.0
2018-10-09 12:35:00,124.04,124.22,124.02,124.17,9080.0,113.1308,113.295,113.1126,113.2494,9080.0
2018-10-09 12:40:00,124.09,124.11,123.98,123.98,1000.0,113.1764,113.1946,113.0761,113.0761,1000.0
2018-10-09 12:45:00,124.0,124.01,123.87,124.0,7438.0,113.0943,113.1034,112.9757,113.0943,7438.0
2018-10-09 12:50:00,123.97,123.99,123.88,123.88,1100.0,113.0669,113.0852,112.9849,112.9849,1100.0
2018-10-09 12:55:00,123.92,124.0,123.85,123.85,3715.0,113.0213,113.0943,112.9575,112.9575,3715.0
2018-10-09 13:00:00,123.85,123.85,123.64,123.64,3200.0,112.9575,112.9575,112.766,112.766,3200.0
2018-10-09 13:05:00,123.65,123.66,123.6,123.64,2532.0,112.7751,112.7842,112.7295,112.766,2532.0
2018-10-09 13:10:00,123.61,123.86,123.61,123.84,2106.0,112.7386,112.9666,112.7386,112.9484,2106.0
2018-10-09 13:15:00,123.84,124.01,123.82,123.88,4448.0,112.9484,113.1034,112.9301,112.9849,4448.0
2018-10-09 13:20:00,123.86,124.08,123.84,124.07,3700.0,112.9666,113.1673,112.9484,113.1582,3700.0
2018-10-09 13:25:00,124.0,124.0,123.89,123.97,1485.0,113.0943,113.0943,112.994,113.0669,1485.0
2018-10-09 13:30:00,123.96,123.96,123.89,123.93,3749.0,113.0578,113.0578,112.994,113.0305,3749.0
2018-10-09 13:35:00,123.85,123.9,123.74,123.9,2200.0,112.9575,113.0031,112.8572,113.0031,2200.0
2018-10-09 13:40:00,123.87,123.87,123.65,123.7,2184.0,112.9757,112.9757,112.7751,112.8207,2184.0
2018-10-09 13:45:00,123.75,123.87,123.75,123.84,2578.0,112.8663,112.9757,112.8663,112.9484,2578.0
2018-10-09 13:50:00,123.78,123.83,123.76,123.83,1520.0,112.8937,112.9393,112.8754,112.9393,1520.0
2018-10-09 13:55:00,123.83,123.99,123.81,123.98,1912.0,112.9393,113.0852,112.921,113.0761,1912.0
2018-10-09 14:00:00,123.96,124.04,123.93,124.04,900.0,113.0578,113.1308,113.0305,113.1308,900.0
2018-10-09 14:05:00,124.04,124.14,123.96,124.14,4894.0,113.1308,113.222,113.0578,113.222,4894.0
2018-10-09 14:10:00,124.17,124.17,124.06,124.11,3073.0,113.2494,113.2494,113.149,113.1946,3073.0
2018-10-09 14:15:00,124.16,124.19,124.05,124.06,3938.0,113.2402,113.2676,113.1399,113.149,3938.0
2018-10-09 14:20:00,124.08,124.21,124.08,124.21,4584.0,113.1673,113.2858,113.1673,113.2858,4584.0
2018-10-09 14:25:00,124.23,124.28,124.21,124.28,4329.0,113.3041,113.3497,113.2858,113.3497,4329.0
2018-10-09 14:30:00,124.29,124.33,124.21,124.21,8769.0,113.3588,113.3953,113.2858,113.2858,8769.0
2018-10-09 14:35:00,124.14,124.25,124.12,124.23,3727.0,113.222,113.3223,113.2038,113.3041,3727.0
2018-10-09 14:40:00,124.24,124.26,124.17,124.18,9793.0,113.3132,113.3314,113.2494,113.2585,9793.0
2018-10-09 14:45:00,124.16,124.17,123.98,124.04,7132.0,113.2402,113.2494,113.0761,113.1308,7132.0
2018-10-09 14:50:00,124.03,124.25,124.02,124.17,3299.0,113.1217,113.3223,113.1126,113.2494,3299.0
2018-10-09 14:55:00,124.23,124.32,124.21,124.28,3065.0,113.3041,113.3862,113.2858,113.3497,3065.0
2018-10-09 15:00:00,124.28,124.29,124.16,124.18,7213.0,113.3497,113.3588,113.2402,113.2585,7213.0
2018-10-09 15:05:00,124.12,124.24,124.12,124.22,2800.0,113.2038,113.3132,113.2038,113.295,2800.0
2018-10-09 15:10:00,124.19,124.24,124.14,124.23,6803.0,113.2676,113.3132,113.222,113.3041,6803.0
2018-10-09 15:15:00,124.2,124.28,124.2,124.26,9651.0,113.2767,113.3497,113.2767,113.3314,9651.0
2018-10-09 15:20:00,124.26,124.27,124.13,124.19,8743.0,113.3314,113.3406,113.2129,113.2676,8743.0
2018-10-09 15:25:00,124.19,124.33,124.17,124.32,13188.0,113.2676,113.3953,113.2494,113.3862,13188.0
2018-10-09 15:30:00,124.31,124.4,124.28,124.39,8535.0,113.377,113.4591,113.3497,113.45,8535.0
2018-10-09 15:35:00,124.38,124.52,124.35,124.41,39959.0,113.4409,113.5686,113.4135,113.4683,39959.0
2018-10-09 15:40:00,124.42,124.62,124.39,124.56,33736.0,113.4774,113.6598,113.45,113.6051,33736.0
2018-10-09 15:45:00,124.58,124.64,124.48,124.59,24382.0,113.6233,113.678,113.5321,113.6324,24382.0
2018-10-09 15:50:00,124.57,124.59,124.46,124.53,23633.0,113.6142,113.6324,113.5139,113.5777,23633.0
2018-10-09 15:55:00,124.52,124.52,124.36,124.45,47570.0,113.5686,113.5686,113.4226,113.5047,47570.0
2018-10-10 09:30:00,124.14,124.21,124.07,124.07,6706.0,113.222,113.2858,113.1582,113.1582,6706.0
2018-10-10 09:35:00,123.98,124.07,123.54,123.68,5805.0,113.0761,113.1582,112.6748,112.8025,5805.0
2018-10-10 09:40:00,123.75,124.11,123.64,123.91,4550.0,112.8663,113.1946,112.766,113.0122,4550.0
2018-10-10 09:45:00,123.79,124.03,123.75,123.76,7800.0,112.9028,113.1217,112.8663,112.8754,7800.0
2018-10-10 09:50:00,123.71,123.81,123.49,123.49,13462.0,112.8298,112.921,112.6292,112.6292,13462.0
2018-10-10 09:55:00,123.5,123.64,123.24,123.35,10908.0,112.6383,112.766,112.4012,112.5015,10908.0
2018-10-10 10:00:00,123.36,123.56,122.92,123.02,17150.0,112.5106,112.693,112.1093,112.2005,17150.0
2018-10-10 10:05:00,123.01,123.43,122.97,123.32,17066.0,112.1914,112.5744,112.1549,112.4741,17066.0
2018-10-10 10:10:00,123.34,123.54,123.29,123.44,5303.0,112.4924,112.6748,112.4468,112.5836,5303.0
2018-10-10 10:15:00,123.37,123.52,123.25,123.45,5329.0,112.5197,112.6565,112.4103,112.5927,5329.0
2018-10-10 10:20:00,123.57,123.78,123.57,123.64,5600.0,112.7021,112.8937,112.7021,112.766,5600.0
2018-10-10 10:25:00,123.63,123.63,123.45,123.55,5808.0,112.7569,112.7569,112.5927,112.6839,5808.0
2018-10-10 10:30:00,123.45,123.63,123.43,123.43,5420.0,112.5927,112.7569,112.5744,112.5744,5420.0
2018-10-10 10:35:00,123.47,123.48,123.38,123.44,3923.0,112.6109,112.62,112.5288,112.5836,3923.0
2018-10-10 10:40:00,123.44,123.45,123.32,123.38,5614.0,112.5836,112.5927,112.4741,112.5288,5614.0
2018-10-10 10:45:00,123.39,123.43,123.2,123.2,2562.0,112.538,112.5744,112.3647,112.3647,2562.0
2018-10-10 10:50:00,123.23,123.59,123.23,123.46,3310.0,112.392,112.7204,112.392,112.6018,3310.0
2018-10-10 10:55:00,123.46,123.48,123.31,123.34,8589.0,112.6018,112.62,112.465,112.4924,8589.0
2018-10-10 11:00:00,123.32,123.37,123.15,123.15,7267.0,112.4741,112.5197,112.3191,112.3191,7267.0
2018-10-10 11:05:00,123.15,123.19,122.87,122.87,6177.0,112.3191,112.3555,112.0637,112.0637,6177.0
2018-10-10 11:10:00,122.85,123.05,122.85,122.86,3400.0,112.0455,112.2279,112.0455,112.0546,3400.0
2018-10-10 11:15:00,122.84,122.91,122.64,122.73,6822.0,112.0363,112.1002,111.8539,111.936,6822.0
2018-10-10 11:20:00,122.56,122.61,122.38,122.58,1985.0,111.781,111.8266,111.6168,111.7992,1985.0
2018-10-10 11:25:00,122.61,122.86,122.6,122.86,10484.0,111.8266,112.0546,111.8174,112.0546,10484.0
2018-10-10 11:30:00,122.87,122.87,122.48,122.48,3298.0,112.0637,112.0637,111.708,111.708,3298.0
2018-10-10 11:35:00,122.43,122.46,122.34,122.34,2156.0,111.6624,111.6898,111.5803,111.5803,2156.0
2018-10-10 11:40:00,122.38,122.52,122.33,122.4,1722.0,111.6168,111.7445,111.5712,111.635,1722.0
2018-10-10 11:45:00,122.33,122.42,122.3,122.42,3300.0,111.5712,111.6533,111.5438,111.6533,3300.0
2018-10-10 11:50:00,122.37,122.48,121.99,122.48,10132.0,111.6077,111.708,111.2611,111.708,10132.0
2018-10-10 11:55:00,122.43,122.46,122.39,122.39,5530.0,111.6624,111.6898,111.6259,111.6259,5530.0
2018-10-10 12:00:00,122.38,122.4,122.33,122.39,2100.0,111.6168,111.635,111.5712,111.6259,2100.0
2018-10-10 12:05:00,122.3,122.3,121.92,122.17,4832.0,111.5438,111.5438,111.1972,111.4253,4832.0
2018-10-10 12:10:00,122.12,122.32,122.12,122.24,1600.0,111.3797,111.5621,111.3797,111.4891,1600.0
2018-10-10 12:15:00,122.29,122.66,122.29,122.66,2239.0,111.5347,111.8722,111.5347,111.8722,2239.0
2018-10-10 12:20:00,122.65,122.7,122.6,122.64,2071.0,111.863,111.9086,111.8174,111.8539,2071.0
2018-10-10 12:25:00,122.62,122.68,122.54,122.55,1500.0,111.8357,111.8904,111.7627,111.7718,1500.0
2018-10-10 12:30:00,122.54,122.54,122.32,122.33,3201.0,111.7627,111.7627,111.5621,111.5712,3201.0
2018-10-10 12:35:00,122.29,122.37,122.22,122.27,3412.0,111.5347,111.6077,111.4709,111.5165,3412.0
2018-10-10 12:40:00,122.27,122.38,122.25,122.34,3271.0,111.5165,111.6168,111.4982,111.5803,3271.0
2018-10-10 12:45:00,122.34,122.45,122.32,122.32,6109.0,111.5803,111.6806,111.5621,111.5621,6109.0
2018-10-10 12:50:00,122.35,122.43,122.28,122.4,3859.0,111.5894,111.6624,111.5256,111.635,3859.0
2018-10-10 12:55:00,122.43,122.45,122.29,122.33,3132.0,111.6624,111.6806,111.5347,111.5712,3132.0
2018-10-10 13:00:00,122.29,122.31,122.02,122.06,3438.0,111.5347,111.5529,111.2884,111.3249,3438.0
2018-10-10 13:05:00,122.0,122.11,121.99,122.1,1700.0,111.2702,111.3705,111.2611,111.3614,1700.0
2018-10-10 13:10:00,122.1,122.34,122.1,122.34,3205.0,111.3614,111.5803,111.3614,111.5803,3205.0
2018-10-10 13:15:00,122.34,122.44,122.28,122.41,6434.0,111.5803,111.6715,111.5256,111.6441,6434.0
2018-10-10 13:20:00,122.4,122.65,122.36,122.65,7424.0,111.635,111.863,111.5985,111.863,7424.0
2018-10-10 13:25:00,122.63,122.7,122.57,122.7,12109.0,111.8448,111.9086,111.7901,111.9086,12109.0
2018-10-10 13:30:00,122.71,122.93,122.71,122.93,6840.0,111.9178,112.1184,111.9178,112.1184,6840.0
2018-10-10 13:35:00,122.98,122.98,122.81,122.87,5054.0,112.164,112.164,112.009,112.0637,5054.0
2018-10-10 13:40:00,122.88,122.89,122.73,122.76,5673.0,112.0728,112.0819,111.936,111.9634,5673.0
2018-10-10 13:45:00,122.74,122.9,122.74,122.86,4633.0,111.9451,112.0911,111.9451,112.0546,4633.0
2018-10-10 13:50:00,122.86,122.88,122.76,122.8,5501.0,112.0546,112.0728,111.9634,111.9998,5501.0
2018-10-10 13:55:00,122.79,122.8,122.69,122.77,3260.0,111.9907,111.9998,111.8995,111.9725,3260.0
2018-10-10 14:00:00,122.75,122.78,122.51,122.53,4962.0,111.9542,111.9816,111.7354,111.7536,4962.0
2018-10-10 14:05:00,122.46,122.47,122.1,122.1,4403.0,111.6898,111.6989,111.3614,111.3614,4403.0
2018-10-10 14:10:00,122.12,122.21,122.04,122.07,5526.0,111.3797,111.4617,111.3067,111.3341,5526.0
2018-10-10 14:15:00,122.17,122.27,122.13,122.15,5036.0,111.4253,111.5165,111.3888,111.407,5036.0
2018-10-10 14:20:00,122.08,122.1,121.98,122.1,3335.0,111.3432,111.3614,111.252,111.3614,3335.0
2018-10-10 14:25:00,122.01,122.01,121.96,122.01,1400.0,111.2793,111.2793,111.2337,111.2793,1400.0
2018-10-10 14:30:00,121.98,122.07,121.9,121.95,2700.0,111.252,111.3341,111.179,111.2246,2700.0
2018-10-10 14:35:00,121.91,121.93,121.83,121.9,3763.0,111.1881,111.2064,111.1152,111.179,3763.0
2018-10-10 14:40:00,121.85,121.88,121.74,121.76,2808.0,111.1334,111.1608,111.0331,111.0513,2808.0
2018-10-10 14:45:00,121.71,121.83,121.69,121.81,8694.0,111.0057,111.1152,110.9875,111.0969,8694.0
2018-10-10 14:50:00,121.79,121.93,121.76,121.88,2801.0,111.0787,111.2064,111.0513,111.1608,2801.0
2018-10-10 14:55:00,121.86,122.07,121.85,122.01,7198.0,111.1425,111.3341,111.1334,111.2793,7198.0
2018-10-10 15:00:00,121.96,121.96,121.8,121.8,5350.0,111.2337,111.2337,111.0878,111.0878,5350.0
2018-10-10 15:05:00,121.82,121.89,121.7,121.78,9910.0,111.106,111.1699,110.9966,111.0696,9910.0
2018-10-10 15:10:00,121.75,121.75,121.56,121.61,2248.0,111.0422,111.0422,110.8689,110.9145,2248.0
2018-10-10 15:15:00,121.59,121.67,121.47,121.55,13252.0,110.8963,110.9692,110.7868,110.8598,13252.0
2018-10-10 15:20:00,121.63,121.75,121.61,121.74,3400.0,110.9327,111.0422,110.9145,111.0331,3400.0
2018-10-10 15:25:00,121.65,121.74,121.58,121.71,5402.0,110.951,111.0331,110.8871,111.0057,5402.0
2018-10-10 15:30:00,121.73,121.75,121.55,121.55,5806.0,111.024,111.0422,110.8598,110.8598,5806.0
2018-10-10 15:35:00,121.55,121.55,121.47,121.5,25056.0,110.8598,110.8598,110.7868,110.8142,25056.0
2018-10-10 15:40:00,121.49,121.56,121.46,121.51,65483.0,110.8051,110.8689,110.7777,110.8233,65483.0
2018-10-10 15:45:00,121.49,121.6,121.17,121.56,24088.0,110.8051,110.9054,110.5132,110.8689,24088.0
2018-10-10 15:50:00,121.55,121.58,121.11,121.11,57921.0,110.8598,110.8871,110.4585,110.4585,57921.0
2018-10-10 15:55:00,121.11,121.12,120.58,120.69,80452.0,110.4585,110.4676,109.9751,110.0754,80452.0
2018-10-11 09:30:00,120.32,120.52,119.97,120.18,15889.0,109.738,109.9204,109.4187,109.6103,15889.0
2018-10-11 09:35:00,120.2,120.56,120.09,120.37,10580.0,109.6285,109.9569,109.5282,109.7836,10580.0
2018-10-11 09:40:00,120.41,120.41,119.9,119.9,3523.0,109.82,109.82,109.3549,109.3549,3523.0
2018-10-11 09:45:00,119.9,120.21,119.85,120.19,18817.0,109.3549,109.6376,109.3093,109.6194,18817.0
2018-10-11 09:50:00,120.18,120.75,120.05,120.74,20448.0,109.6103,110.1301,109.4917,110.121,20448.0
2018-10-11 09:55:00,120.64,121.06,120.6,121.04,9548.0,110.0298,110.4129,109.9933,110.3946,9548.0
2018-10-11 10:00:00,121.04,121.15,120.85,120.85,9263.0,110.3946,110.495,110.2214,110.2214,9263.0
2018-10-11 10:05:00,120.88,120.88,120.35,120.56,11733.0,110.2487,110.2487,109.7653,109.9569,11733.0
2018-10-11 10:10:00,120.49,120.49,120.08,120.16,6081.0,109.893,109.893,109.5191,109.592,6081.0
2018-10-11 10:15:00,120.01,120.1,119.74,119.9,4215.0,109.4552,109.5373,109.209,109.3549,4215.0
2018-10-11 10:20:00,119.86,120.18,119.77,119.98,8824.0,109.3184,109.6103,109.2363,109.4279,8824.0
2018-10-11 10:25:00,120.0,120.23,119.93,120.11,5599.0,109.4461,109.6559,109.3823,109.5464,5599.0
2018-10-11 10:30:00,120.06,120.33,120.06,120.22,5807.0,109.5008,109.7471,109.5008,109.6468,5807.0
2018-10-11 10:35:00,120.23,120.65,120.23,120.63,6894.0,109.6559,110.0389,109.6559,110.0207,6894.0
2018-10-11 10:40:00,120.64,120.72,120.55,120.63,3300.0,110.0298,110.1028,109.9477,110.0207,3300.0
2018-10-11 10:45:00,120.71,120.74,120.47,120.63,5232.0,110.0937,110.121,109.8748,110.0207,5232.0
2018-10-11 10:50:00,120.5,120.72,120.24,120.24,4900.0,109.9021,110.1028,109.665,109.665,4900.0
2018-10-11 10:55:00,120.14,120.3,120.03,120.03,3300.0,109.5738,109.7197,109.4735,109.4735,3300.0
2018-10-11 11:00:00,120.11,120.13,119.75,119.82,5261.0,109.5464,109.5647,109.2181,109.2819,5261.0
2018-10-11 11:05:00,119.81,120.17,119.81,119.99,5000.0,109.2728,109.6012,109.2728,109.437,5000.0
2018-10-11 11:10:00,119.91,119.91,119.65,119.66,4256.0,109.364,109.364,109.1269,109.136,4256.0
2018-10-11 11:15:00,119.63,119.9,119.55,119.63,5962.0,109.1086,109.3549,109.0357,109.1086,5962.0
2018-10-11 11:20:00,119.71,119.92,119.61,119.83,3100.0,109.1816,109.3731,109.0904,109.2911,3100.0
2018-10-11 11:25:00,119.72,119.86,119.67,119.67,7262.0,109.1907,109.3184,109.1451,109.1451,7262.0
2018-10-11 11:30:00,119.77,119.82,119.5,119.82,2554.0,109.2363,109.2819,108.9901,109.2819,2554.0
2018-10-11 11:35:00,119.72,119.73,119.34,119.48,3360.0,109.1907,109.1999,108.8442,108.9718,3360.0
2018-10-11 11:40:00,119.54,119.7,119.49,119.7,2042.0,109.0266,109.1725,108.981,109.1725,2042.0
2018-10-11 11:45:00,119.61,120.0,119.55,120.0,3864.0,109.0904,109.4461,109.0357,109.4461,3864.0
2018-10-11 11:50:00,120.0,120.2,119.99,120.13,7090.0,109.4461,109.6285,109.437,109.5647,7090.0
2018-10-11 11:55:00,120.11,120.27,119.82,119.82,4512.0,109.5464,109.6924,109.2819,109.2819,4512.0
2018-10-11 12:00:00,119.81,120.13,119.81,119.89,4619.0,109.2728,109.5647,109.2728,109.3458,4619.0
2018-10-11 12:05:00,119.93,120.05,119.81,119.85,6296.0,109.3823,109.4917,109.2728,109.3093,6296.0
2018-10-11 12:10:00,119.89,120.03,119.8,119.99,1692.0,109.3458,109.4735,109.2637,109.437,1692.0
2018-10-11 12:15:00,120.07,120.24,120.0,120.16,4400.0,109.51,109.665,109.4461,109.592,4400.0
2018-10-11 12:20:00,120.17,120.66,120.17,120.66,5466.0,109.6012,110.0481,109.6012,110.0481,5466.0
2018-10-11 12:25:00,120.72,120.72,120.49,120.49,1900.0,110.1028,110.1028,109.893,109.893,1900.0
2018-10-11 12:30:00,120.43,120.69,120.42,120.51,4977.0,109.8383,110.0754,109.8292,109.9113,4977.0
2018-10-11 12:35:00,120.57,120.63,120.26,120.32,8705.0,109.966,110.0207,109.6832,109.738,8705.0
2018-10-11 12:40:00,120.24,120.4,120.24,120.4,6012.0,109.665,109.8109,109.665,109.8109,6012.0
2018-10-11 12:45:00,120.29,120.33,119.98,120.03,1698.0,109.7106,109.7471,109.4279,109.4735,1698.0
2018-10-11 12:50:00,120.0,120.13,120.0,120.13,2458.0,109.4461,109.5647,109.4461,109.5647,2458.0
2018-10-11 12:55:00,120.08,120.21,120.07,120.2,4301.0,109.5191,109.6376,109.51,109.6285,4301.0
2018-10-11 13:00:00,120.17,120.22,119.88,119.91,2702.0,109.6012,109.6468,109.3367,109.364,2702.0
2018-10-11 13:05:00,119.92,120.13,119.92,120.07,2500.0,109.3731,109.5647,109.3731,109.51,2500.0
2018-10-11 13:10:00,120.01,120.09,119.86,120.08,5242.0,109.4552,109.5282,109.3184,109.5191,5242.0
2018-10-11 13:15:00,120.19,120.43,120.19,120.35,4538.0,109.6194,109.8383,109.6194,109.7653,4538.0
2018-10-11 13:20:00,120.44,120.48,120.31,120.31,5301.0,109.8474,109.8839,109.7288,109.7288,5301.0
2018-10-11 13:25:00,120.23,120.29,120.08,120.15,3057.0,109.6559,109.7106,109.5191,109.5829,3057.0
2018-10-11 13:30:00,120.22,120.32,120.1,120.1,2600.0,109.6468,109.738,109.5373,109.5373,2600.0
2018-10-11 13:35:00,120.09,120.22,120.09,120.09,824.0,109.5282,109.6468,109.5282,109.5282,824.0
2018-10-11 13:40:00,120.18,120.19,119.88,119.91,6800.0,109.6103,109.6194,109.3367,109.364,6800.0
2018-10-11 13:45:00,119.86,120.02,119.85,119.87,2500.0,109.3184,109.4643,109.3093,109.3275,2500.0
2018-10-11 13:50:00,119.84,119.9,119.63,119.83,8200.0,109.3002,109.3549,109.1086,109.2911,8200.0
2018-10-11 13:55:00,119.78,120.07,119.78,120.0,1980.0,109.2455,109.51,109.2455,109.4461,1980.0
2018-10-11 14:00:00,119.91,120.03,119.72,119.92,15400.0,109.364,109.4735,109.1907,109.3731,15400.0
2018-10-11 14:05:00,119.83,119.91,119.72,119.76,4225.0,109.2911,109.364,109.1907,109.2272,4225.0
2018-10-11 14:10:00,119.78,119.79,119.44,119.44,3095.0,109.2455,109.2546,108.9354,108.9354,3095.0
2018-10-11 14:15:00,119.51,119.52,119.3,119.4,3286.0,108.9992,109.0083,108.8077,108.8989,3286.0
2018-10-11 14:20:00,119.35,119.59,119.35,119.42,4142.0,108.8533,109.0722,108.8533,108.9171,4142.0
2018-10-11 14:25:00,119.3,119.53,119.19,119.4,5279.0,108.8077,109.0174,108.7073,108.8989,5279.0
2018-10-11 14:30:00,119.44,119.47,119.08,119.14,4400.0,108.9354,108.9627,108.607,108.6617,4400.0
2018-10-11 14:35:00,119.09,119.09,118.67,118.82,11279.0,108.6161,108.6161,108.2331,108.3699,11279.0
2018-10-11 14:40:00,118.78,118.81,118.2,118.24,8552.0,108.3334,108.3608,107.8044,107.8409,8552.0
2018-10-11 14:45:00,118.2,118.52,117.79,118.52,12355.0,107.8044,108.0963,107.4305,108.0963,12355.0
2018-10-11 14:50:00,118.37,118.79,118.26,118.67,9018.0,107.9595,108.3425,107.8591,108.2331,9018.0
2018-10-11 14:55:00,118.5,118.51,118.16,118.27,7100.0,108.078,108.0872,107.7679,107.8683,7100.0
2018-10-11 15:00:00,118.19,118.62,118.15,118.62,7626.0,107.7953,108.1875,107.7588,108.1875,7626.0
2018-10-11 15:05:00,118.69,118.76,118.42,118.6,9897.0,108.2513,108.3152,108.0051,108.1692,9897.0
2018-10-11 15:10:00,118.56,118.96,118.29,118.94,9021.0,108.1328,108.4976,107.8865,108.4793,9021.0
2018-10-11 15:15:00,118.88,119.71,118.84,119.71,12416.0,108.4246,109.1816,108.3881,109.1816,12416.0
2018-10-11 15:20:00,119.72,119.72,119.32,119.52,14925.0,109.1907,109.1907,108.8259,109.0083,14925.0
2018-10-11 15:25:00,119.47,119.5,119.18,119.18,6397.0,108.9627,108.9901,108.6982,108.6982,6397.0
2018-10-11 15:30:00,119.12,119.29,118.95,119.01,16350.0,108.6435,108.7986,108.4885,108.5432,16350.0
2018-10-11 15:35:00,118.97,118.97,118.56,118.83,32100.0,108.5067,108.5067,108.1328,108.379,32100.0
2018-10-11 15:40:00,118.8,118.82,118.43,118.49,22132.0,108.3516,108.3699,108.0142,108.0689,22132.0
2018-10-11 15:45:00,118.41,118.6,117.84,117.88,28354.0,107.9959,108.1692,107.4761,107.5126,28354.0
2018-10-11 15:50:00,117.83,118.25,117.79,118.06,40134.0,107.467,107.85,107.4305,107.6767,40134.0
2018-10-11 15:55:00,118.06,118.21,117.92,117.95,54482.0,107.6767,107.8135,107.549,107.5764,54482.0
2018-10-12 09:30:00,119.59,120.46,119.59,120.46,11986.0,109.0722,109.8657,109.0722,109.8657,11986.0
2018-10-12 09:35:00,120.62,120.68,120.13,120.13,7719.0,110.0116,110.0663,109.5647,109.5647,7719.0
2018-10-12 09:40:00,119.88,120.21,119.65,119.93,5229.0,109.3367,109.6376,109.1269,109.3823,5229.0
2018-10-12 09:45:00,119.99,120.3,119.77,120.3,2800.0,109.437,109.7197,109.2363,109.7197,2800.0
2018-10-12 09:50:00,120.23,120.4,120.04,120.18,4660.0,109.6559,109.8109,109.4826,109.6103,4660.0
2018-10-12 09:55:00,120.32,120.57,120.11,120.23,15263.0,109.738,109.966,109.5464,109.6559,15263.0
2018-10-12 10:00:00,120.24,120.82,120.24,120.64,11402.0,109.665,110.194,109.665,110.0298,11402.0
2018-10-12 10:05:00,120.68,120.83,120.53,120.63,14964.0,110.0663,110.2031,109.9295,110.0207,14964.0
2018-10-12 10:10:00,120.67,120.77,120.36,120.36,11630.0,110.0572,110.1484,109.7744,109.7744,11630.0
2018-10-12 10:15:00,120.4,120.5,120.24,120.44,8392.0,109.8109,109.9021,109.665,109.8474,8392.0
2018-10-12 10:20:00,120.41,120.5,120.08,120.11,7295.0,109.82,109.9021,109.5191,109.5464,7295.0
2018-10-12 10:25:00,120.11,120.11,119.78,119.84,15274.0,109.5464,109.5464,109.2455,109.3002,15274.0
2018-10-12 10:30:00,119.9,120.1,119.72,119.81,3683.0,109.3549,109.5373,109.1907,109.2728,3683.0
2018-10-12 10:35:00,119.78,120.12,119.78,120.03,3248.0,109.2455,109.5556,109.2455,109.4735,3248.0
2018-10-12 10:40:00,120.03,120.03,119.87,120.03,8487.0,109.4735,109.4735,109.3275,109.4735,8487.0
2018-10-12 10:45:00,120.03,120.03,119.62,119.62,1404.0,109.4735,109.4735,109.0995,109.0995,1404.0
2018-10-12 10:50:00,119.65,119.92,119.64,119.9,6266.0,109.1269,109.3731,109.1178,109.3549,6266.0
2018-10-12 10:55:00,119.97,120.0,119.66,119.72,6339.0,109.4187,109.4461,109.136,109.1907,6339.0
2018-10-12 11:00:00,119.69,119.75,119.48,119.48,3912.0,109.1634,109.2181,108.9718,108.9718,3912.0
2018-10-12 11:05:00,119.48,119.76,119.41,119.65,6717.0,108.9718,109.2272,108.908,109.1269,6717.0
2018-10-12 11:10:00,119.68,119.77,119.65,119.69,7790.0,109.1543,109.2363,109.1269,109.1634,7790.0
2018-10-12 11:15:00,119.69,119.71,119.54,119.62,5138.0,109.1634,109.1816,109.0266,109.0995,5138.0
2018-10-12 11:20:00,119.68,119.82,119.66,119.66,3600.0,109.1543,109.2819,109.136,109.136,3600.0
2018-10-12 11:25:00,119.72,119.72,119.43,119.51,4078.0,109.1907,109.1907,108.9262,108.9992,4078.0
2018-10-12 11:30:00,119.54,119.81,119.46,119.78,3575.0,109.0266,109.2728,108.9536,109.2455,3575.0
2018-10-12 11:35:00,119.8,119.8,119.44,119.52,7090.0,109.2637,109.2637,108.9354,109.0083,7090.0
2018-10-12 11:40:00,119.51,119.55,119.33,119.33,3600.0,108.9992,109.0357,108.835,108.835,3600.0
2018-10-12 11:45:00,119.29,119.42,119.14,119.38,3615.0,108.7986,108.9171,108.6617,108.8806,3615.0
2018-10-12 11:50:00,119.43,119.72,119.43,119.65,6177.0,108.9262,109.1907,108.9262,109.1269,6177.0
2018-10-12 11:55:00,119.7,119.94,119.7,119.81,5320.0,109.1725,109.3914,109.1725,109.2728,5320.0
2018-10-12 12:00:00,119.77,119.77,119.49,119.54,5240.0,109.2363,109.2363,108.981,109.0266,5240.0
2018-10-12 12:05:00,119.54,119.63,119.44,119.62,4872.0,109.0266,109.1086,108.9354,109.0995,4872.0
2018-10-12 12:10:00,119.64,119.74,119.53,119.73,2214.0,109.1178,109.209,109.0174,109.1999,2214.0
2018-10-12 12:15:00,119.74,119.79,119.42,119.43,6002.0,109.209,109.2546,108.9171,108.9262,6002.0
2018-10-12 12:20:00,119.4,119.65,119.39,119.65,3358.0,108.8989,109.1269,108.8898,109.1269,3358.0
2018-10-12 12:25:00,119.61,119.61,119.26,119.39,4300.0,109.0904,109.0904,108.7712,108.8898,4300.0
2018-10-12 12:30:00,119.37,119.59,119.34,119.54,4212.0,108.8715,109.0722,108.8442,109.0266,4212.0
2018-10-12 12:35:00,119.45,119.45,119.21,119.21,1700.0,108.9445,108.9445,108.7256,108.7256,1700.0
2018-10-12 12:40:00,119.16,119.22,118.88,118.88,3200.0,108.68,108.7347,108.4246,108.4246,3200.0
2018-10-12 12:45:00,118.71,118.88,118.71,118.73,3142.0,108.2696,108.4246,108.2696,108.2878,3142.0
2018-10-12 12:50:00,118.8,118.95,118.73,118.93,3000.0,108.3516,108.4885,108.2878,108.4702,3000.0
2018-10-12 12:55:00,119.01,119.42,119.01,119.33,3405.0,108.5432,108.9171,108.5432,108.835,3405.0
2018-10-12 13:00:00,119.28,119.54,119.02,119.54,5541.0,108.7894,109.0266,108.5523,109.0266,5541.0
2018-10-12 13:05:00,119.6,119.72,119.48,119.65,3146.0,109.0813,109.1907,108.9718,109.1269,3146.0
2018-10-12 13:10:00,119.69,119.69,119.48,119.52,2574.0,109.1634,109.1634,108.9718,109.0083,2574.0
2018-10-12 13:15:00,119.56,119.62,119.37,119.45,6251.0,109.0448,109.0995,108.8715,108.9445,6251.0
2018-10-12 13:20:00,119.5,119.72,119.49,119.67,4510.0,108.9901,109.1907,108.981,109.1451,4510.0
2018-10-12 13:25:00,119.71,119.72,119.39,119.39,5266.0,109.1816,109.1907,108.8898,108.8898,5266.0
2018-10-12 13:30:00,119.36,119.36,119.23,119.33,6789.0,108.8624,108.8624,108.7438,108.835,6789.0
2018-10-12 13:35:00,119.28,119.29,119.07,119.29,2730.0,108.7894,108.7986,108.5979,108.7986,2730.0
2018-10-12 13:40:00,119.27,119.46,119.16,119.38,4141.0,108.7803,108.9536,108.68,108.8806,4141.0
2018-10-12 13:45:00,119.32,119.6,119.32,119.6,1137.0,108.8259,109.0813,108.8259,109.0813,1137.0
2018-10-12 13:50:00,119.54,119.65,119.36,119.42,4525.0,109.0266,109.1269,108.8624,108.9171,4525.0
2018-10-12 13:55:00,119.47,119.57,119.31,119.41,2625.0,108.9627,109.0539,108.8168,108.908,2625.0
2018-10-12 14:00:00,119.47,119.48,119.21,119.3,3520.0,108.9627,108.9718,108.7256,108.8077,3520.0
2018-10-12 14:05:00,119.28,119.35,119.17,119.25,2919.0,108.7894,108.8533,108.6891,108.7621,2919.0
2018-10-12 14:10:00,119.15,119.2,118.96,119.04,3003.0,108.6709,108.7165,108.4976,108.5705,3003.0
2018-10-12 14:15:00,119.04,119.37,118.98,119.37,3200.0,108.5705,108.8715,108.5158,108.8715,3200.0
2018-10-12 14:20:00,119.39,119.39,119.19,119.22,4115.0,108.8898,108.8898,108.7073,108.7347,4115.0
2018-10-12 14:25:00,119.27,119.57,119.25,119.57,3163.0,108.7803,109.0539,108.7621,109.0539,3163.0
2018-10-12 14:30:00,119.57,119.58,119.22,119.32,5232.0,109.0539,109.063,108.7347,108.8259,5232.0
2018-10-12 14:35:00,119.28,119.41,119.27,119.36,2357.0,108.7894,108.908,108.7803,108.8624,2357.0
2018-10-12 14:40:00,119.33,119.34,119.18,119.24,3497.0,108.835,108.8442,108.6982,108.7529,3497.0
2018-10-12 14:45:00,119.23,119.32,119.21,119.21,900.0,108.7438,108.8259,108.7256,108.7256,900.0
2018-10-12 14:50:00,119.27,119.63,119.26,119.63,2676.0,108.7803,109.1086,108.7712,109.1086,2676.0
2018-10-12 14:55:00,119.7,119.84,119.67,119.72,4589.0,109.1725,109.3002,109.1451,109.1907,4589.0
2018-10-12 15:00:00,119.81,119.87,119.58,119.78,5526.0,109.2728,109.3275,109.063,109.2455,5526.0
2018-10-12 15:05:00,119.81,120.04,119.75,119.99,2662.0,109.2728,109.4826,109.2181,109.437,2662.0
2018-10-12 15:10:00,120.04,120.2,119.98,120.05,4933.0,109.4826,109.6285,109.4279,109.4917,4933.0
2018-10-12 15:15:00,119.95,120.02,119.9,119.9,3889.0,109.4005,109.4643,109.3549,109.3549,3889.0
2018-10-12 15:20:00,119.87,120.09,119.87,120.09,5000.0,109.3275,109.5282,109.3275,109.5282,5000.0
2018-10-12 15:25:00,120.11,120.35,120.11,120.32,5180.0,109.5464,109.7653,109.5464,109.738,5180.0
2018-10-12 15:30:00,120.29,120.41,120.2,120.41,6519.0,109.7106,109.82,109.6285,109.82,6519.0
2018-10-12 15:35:00,120.37,120.37,120.07,120.1,7044.0,109.7836,109.7836,109.51,109.5373,7044.0
2018-10-12 15:40:00,120.09,120.32,120.09,120.32,8752.0,109.5282,109.738,109.5282,109.738,8752.0
2018-10-12 15:45:00,120.33,120.42,120.19,120.35,11659.0,109.7471,109.8292,109.6194,109.7653,11659.0
2018-10-12 15:50:00,120.35,120.53,120.34,120.41,18930.0,109.7653,109.9295,109.7562,109.82,18930.0
2018-10-12 15:55:00,120.39,120.57,120.18,120.25,59206.0,109.8018,109.966,109.6103,109.6741,59206.0
2018-10-15 09:30:00,119.98,120.25,119.89,120.1,12081.0,109.4279,109.6741,109.3458,109.5373,12081.0
2018-10-15 09:35:00,119.83,120.02,119.16,119.21,3982.0,109.2911,109.4643,108.68,108.7256,3982.0
2018-10-15 09:40:00,119.29,119.53,119.18,119.52,2903.0,108.7986,109.0174,108.6982,109.0083,2903.0
2018-10-15 09:45:00,119.53,119.75,119.49,119.58,1300.0,109.0174,109.2181,108.981,109.063,1300.0
2018-10-15 09:50:00,119.6,119.6,119.39,119.39,9850.0,109.0813,109.0813,108.8898,108.8898,9850.0
2018-10-15 09:55:00,119.42,119.75,119.28,119.61,2500.0,108.9171,109.2181,108.7894,109.0904,2500.0
2018-10-15 10:00:00,119.59,119.63,119.34,119.35,4347.0,109.0722,109.1086,108.8442,108.8533,4347.0
2018-10-15 10:05:00,119.41,119.51,119.36,119.49,3200.0,108.908,108.9992,108.8624,108.981,3200.0
2018-10-15 10:10:00,119.59,119.81,119.43,119.43,5220.0,109.0722,109.2728,108.9262,108.9262,5220.0
2018-10-15 10:15:00,119.36,119.45,119.24,119.29,1801.0,108.8624,108.9445,108.7529,108.7986,1801.0
2018-10-15 10:20:00,119.31,119.42,119.28,119.34,1800.0,108.8168,108.9171,108.7894,108.8442,1800.0
2018-10-15 10:25:00,119.31,119.45,119.31,119.42,1900.0,108.8168,108.9445,108.8168,108.9171,1900.0
2018-10-15 10:30:00,119.37,119.48,119.26,119.44,7984.0,108.8715,108.9718,108.7712,108.9354,7984.0
2018-10-15 10:35:00,119.44,119.48,119.35,119.43,8293.0,108.9354,108.9718,108.8533,108.9262,8293.0
2018-10-15 10:40:00,119.47,119.47,119.23,119.3,3956.0,108.9627,108.9627,108.7438,108.8077,3956.0
2018-10-15 10:45:00,119.26,119.3,118.95,118.96,4676.0,108.7712,108.8077,108.4885,108.4976,4676.0
2018-10-15 10:50:00,118.96,119.04,118.7,118.79,18277.0,108.4976,108.5705,108.2604,108.3425,18277.0
2018-10-15 10:55:00,118.78,119.13,118.64,119.12,20092.0,108.3334,108.6526,108.2057,108.6435,20092.0
2018-10-15 11:00:00,119.18,119.64,119.18,119.61,11425.0,108.6982,109.1178,108.6982,109.0904,11425.0
2018-10-15 11:05:00,119.61,119.94,119.61,119.88,3566.0,109.0904,109.3914,109.0904,109.3367,3566.0
2018-10-15 11:10:00,119.94,120.22,119.86,120.17,3649.0,109.3914,109.6468,109.3184,109.6012,3649.0
2018-10-15 11:15:00,120.16,120.29,119.99,120.08,5854.0,109.592,109.7106,109.437,109.5191,5854.0
2018-10-15 11:20:00,120.08,120.12,119.93,120.12,2700.0,109.5191,109.5556,109.3823,109.5556,2700.0
2018-10-15 11:25:00,120.02,120.39,120.0,120.26,3000.0,109.4643,109.8018,109.4461,109.6832,3000.0
2018-10-15 11:30:00,120.3,120.46,120.12,120.14,2300.0,109.7197,109.8657,109.5556,109.5738,2300.0
2018-10-15 11:35:00,120.19,120.29,120.19,120.25,2400.0,109.6194,109.7106,109.6194,109.6741,2400.0
2018-10-15 11:40:00,120.14,120.15,119.98,120.09,1600.0,109.5738,109.5829,109.4279,109.5282,1600.0
2018-10-15 11:45:00,120.09,120.14,119.96,120.01,1600.0,109.5282,109.5738,109.4096,109.4552,1600.0
2018-10-15 11:50:00,120.01,120.05,119.75,119.75,4913.0,109.4552,109.4917,109.2181,109.2181,4913.0
2018-10-15 11:55:00,119.85,119.95,119.67,119.78,2000.0,109.3093,109.4005,109.1451,109.2455,2000.0
2018-10-15 12:00:00,119.66,119.76,119.61,119.75,2612.0,109.136,109.2272,109.0904,109.2181,2612.0
2018-10-15 12:05:00,119.86,119.86,119.67,119.73,1143.0,109.3184,109.3184,109.1451,109.1999,1143.0
2018-10-15 12:10:00,119.69,119.71,119.44,119.6,4620.0,109.1634,109.1816,108.9354,109.0813,4620.0
2018-10-15 12:15:00,119.61,119.95,119.56,119.95,6300.0,109.0904,109.4005,109.0448,109.4005,6300.0
2018-10-15 12:20:00,119.9,120.28,119.89,120.26,3201.0,109.3549,109.7015,109.3458,109.6832,3201.0
2018-10-15 12:25:00,120.24,120.27,120.13,120.13,2479.0,109.665,109.6924,109.5647,109.5647,2479.0
2018-10-15 12:30:00,120.06,120.21,120.0,120.21,2357.0,109.5008,109.6376,109.4461,109.6376,2357.0
2018-10-15 12:35:00,120.36,120.36,120.26,120.26,1300.0,109.7744,109.7744,109.6832,109.6832,1300.0
2018-10-15 12:40:00,120.28,120.42,120.25,120.42,2504.0,109.7015,109.8292,109.6741,109.8292,2504.0
2018-10-15 12:45:00,120.4,120.4,120.23,120.3,2404.0,109.8109,109.8109,109.6559,109.7197,2404.0
2018-10-15 12:50:00,120.34,120.47,120.34,120.36,2203.0,109.7562,109.8748,109.7562,109.7744,2203.0
2018-10-15 12:55:00,120.29,120.41,120.26,120.41,4974.0,109.7106,109.82,109.6832,109.82,4974.0
2018-10-15 13:00:00,120.41,120.61,120.39,120.61,2550.0,109.82,110.0025,109.8018,110.0025,2550.0
2018-10-15 13:05:00,120.63,120.65,120.6,120.6,3541.0,110.0207,110.0389,109.9933,109.9933,3541.0
2018-10-15 13:10:00,120.57,120.61,120.5,120.54,2800.0,109.966,110.0025,109.9021,109.9386,2800.0
2018-10-15 13:15:00,120.53,120.55,120.42,120.48,3100.0,109.9295,109.9477,109.8292,109.8839,3100.0
2018-10-15 13:20:00,120.44,120.44,120.36,120.4,1500.0,109.8474,109.8474,109.7744,109.8109,1500.0
2018-10-15 13:25:00,120.38,120.42,120.28,120.39,2336.0,109.7927,109.8292,109.7015,109.8018,2336.0
2018-10-15 13:30:00,120.33,120.69,120.31,120.69,2208.0,109.7471,110.0754,109.7288,110.0754,2208.0
2018-10-15 13:35:00,120.62,120.69,120.57,120.66,1200.0,110.0116,110.0754,109.966,110.0481,1200.0
2018-10-15 13:40:00,120.63,120.81,120.63,120.72,4133.0,110.0207,110.1849,110.0207,110.1028,4133.0
2018-10-15 13:45:00,120.75,120.75,120.64,120.69,1600.0,110.1301,110.1301,110.0298,110.0754,1600.0
2018-10-15 13:50:00,120.79,120.79,120.56,120.61,1738.0,110.1666,110.1666,109.9569,110.0025,1738.0
2018-10-15 13:55:00,120.56,120.58,120.48,120.51,1900.0,109.9569,109.9751,109.8839,109.9113,1900.0
2018-10-15 14:00:00,120.49,120.52,120.29,120.35,2327.0,109.893,109.9204,109.7106,109.7653,2327.0
2018-10-15 14:05:00,120.45,120.47,120.33,120.39,1800.0,109.8565,109.8748,109.7471,109.8018,1800.0
2018-10-15 14:10:00,120.42,120.42,120.22,120.23,7620.0,109.8292,109.8292,109.6468,109.6559,7620.0
2018-10-15 14:15:00,120.24,120.29,120.21,120.24,1716.0,109.665,109.7106,109.6376,109.665,1716.0
2018-10-15 14:20:00,120.27,120.32,120.23,120.25,2297.0,109.6924,109.738,109.6559,109.6741,2297.0
2018-10-15 14:25:00,120.13,120.14,120.07,120.08,1900.0,109.5647,109.5738,109.51,109.5191,1900.0
2018-10-15 14:30:00,120.03,120.3,120.03,120.3,900.0,109.4735,109.7197,109.4735,109.7197,900.0
2018-10-15 14:35:00,120.25,120.35,120.21,120.3,2098.0,109.6741,109.7653,109.6376,109.7197,2098.0
2018-10-15 14:40:00,120.35,120.53,120.35,120.5,2055.0,109.7653,109.9295,109.7653,109.9021,2055.0
2018-10-15 14:45:00,120.51,120.69,120.48,120.69,2891.0,109.9113,110.0754,109.8839,110.0754,2891.0
2018-10-15 14:50:00,120.69,120.84,120.69,120.82,1000.0,110.0754,110.2122,110.0754,110.194,1000.0
2018-10-15 14:55:00,120.84,120.84,120.72,120.72,1600.0,110.2122,110.2122,110.1028,110.1028,1600.0
2018-10-15 15:00:00,120.73,120.85,120.64,120.81,1910.0,110.1119,110.2214,110.0298,110.1849,1910.0
2018-10-15 15:05:00,120.8,120.94,120.74,120.74,2342.0,110.1757,110.3034,110.121,110.121,2342.0
2018-10-15 15:10:00,120.55,120.55,120.26,120.26,9890.0,109.9477,109.9477,109.6832,109.6832,9890.0
2018-10-15 15:15:00,120.29,120.37,120.01,120.05,11942.0,109.7106,109.7836,109.4552,109.4917,11942.0
2018-10-15 15:20:00,120.06,120.4,120.0,120.4,4635.0,109.5008,109.8109,109.4461,109.8109,4635.0
2018-10-15 15:25:00,120.43,120.53,120.32,120.33,5147.0,109.8383,109.9295,109.738,109.7471,5147.0
2018-10-15 15:30:00,120.27,120.31,120.09,120.14,9546.0,109.6924,109.7288,109.5282,109.5738,9546.0
2018-10-15 15:35:00,120.16,120.32,120.14,120.28,5898.0,109.592,109.738,109.5738,109.7015,5898.0
2018-10-15 15:40:00,120.29,120.37,120.16,120.23,14080.0,109.7106,109.7836,109.592,109.6559,14080.0
2018-10-15 15:45:00,120.21,120.45,120.08,120.29,33087.0,109.6376,109.8565,109.5191,109.7106,33087.0
2018-10-15 15:50:00,120.29,120.33,120.13,120.29,30293.0,109.7106,109.7471,109.5647,109.7106,30293.0
2018-10-15 15:55:00,120.28,120.33,120.02,120.02,58770.0,109.7015,109.7471,109.4643,109.4643,58770.0
2018-10-16 09:30:00,120.61,120.93,120.22,120.38,12215.0,110.0025,110.2943,109.6468,109.7927,12215.0
2018-10-16 09:35:00,120.54,120.86,120.23,120.86,3907.0,109.9386,110.2305,109.6559,110.2305,3907.0
2018-10-16 09:40:00,120.98,121.2,120.84,120.84,4515.0,110.3399,110.5406,110.2122,110.2122,4515.0
2018-10-16 09:45:00,121.01,121.3,120.88,121.29,5880.0,110.3673,110.6318,110.2487,110.6227,5880.0
2018-10-16 09:50:00,121.29,121.36,121.05,121.36,6422.0,110.6227,110.6865,110.4038,110.6865,6422.0
2018-10-16 09:55:00,121.54,121.62,121.37,121.62,5348.0,110.8507,110.9236,110.6956,110.9236,5348.0
2018-10-16 10:00:00,121.61,121.83,121.51,121.81,14373.0,110.9145,111.1152,110.8233,111.0969,14373.0
2018-10-16 10:05:00,121.81,121.84,121.66,121.72,13245.0,111.0969,111.1243,110.9601,111.0148,13245.0
2018-10-16 10:10:00,121.72,121.72,121.64,121.67,3240.0,111.0148,111.0148,110.9419,110.9692,3240.0
2018-10-16 10:15:00,121.66,121.72,121.48,121.54,2802.0,110.9601,111.0148,110.7959,110.8507,2802.0
2018-10-16 10:20:00,121.58,121.62,121.33,121.36,2400.0,110.8871,110.9236,110.6591,110.6865,2400.0
2018-10-16 10:25:00,121.41,121.45,121.27,121.27,2904.0,110.7321,110.7686,110.6044,110.6044,2904.0
2018-10-16 10:30:00,121.17,121.3,121.17,121.28,6323.0,110.5132,110.6318,110.5132,110.6135,6323.0
2018-10-16 10:35:00,121.27,121.56,121.27,121.56,4381.0,110.6044,110.8689,110.6044,110.8689,4381.0
2018-10-16 10:40:00,121.63,121.96,121.63,121.96,7782.0,110.9327,111.2337,110.9327,111.2337,7782.0
2018-10-16 10:45:00,121.98,122.13,121.97,122.06,4461.0,111.252,111.3888,111.2428,111.3249,4461.0
2018-10-16 10:50:00,122.13,122.35,122.1,122.19,4756.0,111.3888,111.5894,111.3614,111.4435,4756.0
2018-10-16 10:55:00,122.17,122.24,122.09,122.19,3976.0,111.4253,111.4891,111.3523,111.4435,3976.0
2018-10-16 11:00:00,122.26,122.36,122.19,122.26,6720.0,111.5073,111.5985,111.4435,111.5073,6720.0
2018-10-16 11:05:00,122.28,122.4,122.24,122.4,3490.0,111.5256,111.635,111.4891,111.635,3490.0
2018-10-16 11:10:00,122.47,122.54,122.35,122.49,4551.0,111.6989,111.7627,111.5894,111.7171,4551.0
2018-10-16 11:15:00,122.52,122.55,122.24,122.26,3758.0,111.7445,111.7718,111.4891,111.5073,3758.0
2018-10-16 11:20:00,122.29,122.74,122.29,122.6,6893.0,111.5347,111.9451,111.5347,111.8174,6893.0
2018-10-16 11:25:00,122.79,122.79,122.54,122.62,5683.0,111.9907,111.9907,111.7627,111.8357,5683.0
2018-10-16 11:30:00,122.64,122.92,122.59,122.87,3300.0,111.8539,112.1093,111.8083,112.0637,3300.0
2018-10-16 11:35:00,122.82,122.87,122.64,122.7,3590.0,112.0181,112.0637,111.8539,111.9086,3590.0
2018-10-16 11:40:00,122.71,122.78,122.69,122.77,2934.0,111.9178,111.9816,111.8995,111.9725,2934.0
2018-10-16 11:45:00,122.78,122.81,122.71,122.8,3204.0,111.9816,112.009,111.9178,111.9998,3204.0
2018-10-16 11:50:00,122.8,122.8,122.66,122.7,3300.0,111.9998,111.9998,111.8722,111.9086,3300.0
2018-10-16 11:55:00,122.67,123.0,122.67,123.0,3850.0,111.8813,112.1823,111.8813,112.1823,3850.0
2018-10-16 12:00:00,123.0,123.0,122.88,122.94,6900.0,112.1823,112.1823,112.0728,112.1275,6900.0
2018-10-16 12:05:00,122.95,123.17,122.95,122.99,11984.0,112.1367,112.3373,112.1367,112.1731,11984.0
2018-10-16 12:10:00,122.95,122.99,122.88,122.96,3583.0,112.1367,112.1731,112.0728,112.1458,3583.0
2018-10-16 12:15:00,122.96,123.04,122.88,122.94,2998.0,112.1458,112.2187,112.0728,112.1275,2998.0
2018-10-16 12:20:00,122.91,123.01,122.88,122.98,2559.0,112.1002,112.1914,112.0728,112.164,2559.0
2018-10-16 12:25:00,122.98,123.05,122.9,123.04,3664.0,112.164,112.2279,112.0911,112.2187,3664.0
2018-10-16 12:30:00,123.04,123.05,122.97,122.97,2172.0,112.2187,112.2279,112.1549,112.1549,2172.0
2018-10-16 12:35:00,122.96,123.1,122.92,122.92,3804.0,112.1458,112.2735,112.1093,112.1093,3804.0
2018-10-16 12:40:00,122.95,122.98,122.91,122.95,2927.0,112.1367,112.164,112.1002,112.1367,2927.0
2018-10-16 12:45:00,122.94,123.03,122.94,123.03,1885.0,112.1275,112.2096,112.1275,112.2096,1885.0
2018-10-16 12:50:00,123.09,123.11,123.02,123.11,1700.0,112.2643,112.2826,112.2005,112.2826,1700.0
2018-10-16 12:55:00,123.08,123.17,123.06,123.17,3400.0,112.2552,112.3373,112.237,112.3373,3400.0
2018-10-16 13:00:00,123.15,123.28,123.15,123.27,4590.0,112.3191,112.4376,112.3191,112.4285,4590.0
2018-10-16 13:05:00,123.27,123.32,123.23,123.32,4894.0,112.4285,112.4741,112.392,112.4741,4894.0
2018-10-16 13:10:00,123.34,123.43,123.33,123.35,3401.0,112.4924,112.5744,112.4832,112.5015,3401.0
2018-10-16 13:15:00,123.37,123.49,123.37,123.43,2637.0,112.5197,112.6292,112.5197,112.5744,2637.0
2018-10-16 13:20:00,123.39,123.42,123.37,123.42,2494.0,112.538,112.5653,112.5197,112.5653,2494.0
2018-10-16 13:25:00,123.42,123.42,123.31,123.38,1124.0,112.5653,112.5653,112.465,112.5288,1124.0
2018-10-16 13:30:00,123.38,123.38,123.36,123.38,800.0,112.5288,112.5288,112.5106,112.5288,800.0
2018-10-16 13:35:00,123.36,123.39,123.33,123.37,1760.0,112.5106,112.538,112.4832,112.5197,1760.0
2018-10-16 13:40:00,123.37,123.39,123.33,123.36,1741.0,112.5197,112.538,112.4832,112.5106,1741.0
2018-10-16 13:45:00,123.38,123.57,123.36,123.52,5200.0,112.5288,112.7021,112.5106,112.6565,5200.0
2018-10-16 13:50:00,123.45,123.46,123.23,123.24,4646.0,112.5927,112.6018,112.392,112.4012,4646.0
2018-10-16 13:55:00,123.3,123.32,123.12,123.27,3533.0,112.4559,112.4741,112.2917,112.4285,3533.0
2018-10-16 14:00:00,123.34,123.4,123.26,123.36,2566.0,112.4924,112.5471,112.4194,112.5106,2566.0
2018-10-16 14:05:00,123.36,123.5,123.32,123.5,4122.0,112.5106,112.6383,112.4741,112.6383,4122.0
2018-10-16 14:10:00,123.48,123.51,123.32,123.37,7666.0,112.62,112.6474,112.4741,112.5197,7666.0
2018-10-16 14:15:00,123.34,123.35,123.28,123.34,1700.0,112.4924,112.5015,112.4376,112.4924,1700.0
2018-10-16 14:20:00,123.34,123.34,123.23,123.23,2603.0,112.4924,112.4924,112.392,112.392,2603.0
2018-10-16 14:25:00,123.28,123.48,123.28,123.41,10234.0,112.4376,112.62,112.4376,112.5562,10234.0
2018-10-16 14:30:00,123.4,123.56,123.4,123.48,1710.0,112.5471,112.693,112.5471,112.62,1710.0
2018-10-16 14:35:00,123.46,123.49,123.3,123.34,3245.0,112.6018,112.6292,112.4559,112.4924,3245.0
2018-10-16 14:40:00,123.34,123.39,123.17,123.33,2666.0,112.4924,112.538,112.3373,112.4832,2666.0
2018-10-16 14:45:00,123.33,123.47,123.23,123.47,2100.0,112.4832,112.6109,112.392,112.6109,2100.0
2018-10-16 14:50:00,123.48,123.48,123.29,123.31,2617.0,112.62,112.62,112.4468,112.465,2617.0
2018-10-16 14:55:00,123.31,123.32,123.19,123.25,16268.0,112.465,112.4741,112.3555,112.4103,16268.0
2018-10-16 15:00:00,123.29,123.34,123.23,123.28,7400.0,112.4468,112.4924,112.392,112.4376,7400.0
2018-10-16 15:05:00,123.32,123.43,123.32,123.43,3305.0,112.4741,112.5744,112.4741,112.5744,3305.0
2018-10-16 15:10:00,123.4,123.66,123.4,123.66,8310.0,112.5471,112.7842,112.5471,112.7842,8310.0
2018-10-16 15:15:00,123.61,123.72,123.61,123.72,6163.0,112.7386,112.8389,112.7386,112.8389,6163.0
2018-10-16 15:20:00,123.68,123.73,123.66,123.67,12879.0,112.8025,112.8481,112.7842,112.7933,12879.0
2018-10-16 15:25:00,123.7,123.71,123.56,123.56,7322.0,112.8207,112.8298,112.693,112.693,7322.0
2018-10-16 15:30:00,123.56,123.63,123.44,123.63,15294.0,112.693,112.7569,112.5836,112.7569,15294.0
2018-10-16 15:35:00,123.64,123.96,123.63,123.88,29284.0,112.766,113.0578,112.7569,112.9849,29284.0
2018-10-16 15:40:00,123.89,124.09,123.89,124.0,20302.0,112.994,113.1764,112.994,113.0943,20302.0
2018-10-16 15:45:00,124.02,124.05,123.91,123.99,19916.0,113.1126,113.1399,113.0122,113.0852,19916.0
2018-10-16 15:50:00,124.02,124.03,123.8,123.87,19417.0,113.1126,113.1217,112.9119,112.9757,19417.0
2018-10-16 15:55:00,123.88,123.9,123.74,123.75,53575.0,112.9849,113.0031,112.8572,112.8663,53575.0
2018-10-17 09:30:00,124.09,124.09,123.35,123.36,20740.0,113.1764,113.1764,112.5015,112.5106,20740.0
2018-10-17 09:35:00,123.36,123.36,123.01,123.15,800.0,112.5106,112.5106,112.1914,112.3191,800.0
2018-10-17 09:40:00,123.0,123.54,123.0,123.54,3830.0,112.1823,112.6748,112.1823,112.6748,3830.0
2018-10-17 09:45:00,123.73,123.83,123.68,123.83,1500.0,112.8481,112.9393,112.8025,112.9393,1500.0
2018-10-17 09:50:00,123.66,123.71,123.58,123.68,2591.0,112.7842,112.8298,112.7112,112.8025,2591.0
2018-10-17 09:55:00,123.68,123.68,123.13,123.16,1530.0,112.8025,112.8025,112.3008,112.3282,1530.0
2018-10-17 10:00:00,123.05,123.25,122.97,123.0,3903.0,112.2279,112.4103,112.1549,112.1823,3903.0
2018-10-17 10:05:00,123.01,123.09,122.93,123.0,2114.0,112.1914,112.2643,112.1184,112.1823,2114.0
2018-10-17 10:10:00,122.99,123.02,122.56,122.56,1857.0,112.1731,112.2005,111.781,111.781,1857.0
2018-10-17 10:15:00,122.65,122.7,122.51,122.51,1700.0,111.863,111.9086,111.7354,111.7354,1700.0
2018-10-17 10:20:00,122.6,122.65,122.44,122.52,2607.0,111.8174,111.863,111.6715,111.7445,2607.0
2018-10-17 10:25:00,122.5,122.63,122.42,122.63,1605.0,111.7262,111.8448,111.6533,111.8448,1605.0
2018-10-17 10:30:00,122.66,122.73,122.39,122.39,2300.0,111.8722,111.936,111.6259,111.6259,2300.0
2018-10-17 10:35:00,122.46,122.46,122.34,122.42,1020.0,111.6898,111.6898,111.5803,111.6533,1020.0
2018-10-17 10:40:00,122.34,122.34,122.08,122.08,500.0,111.5803,111.5803,111.3432,111.3432,500.0
2018-10-17 10:45:00,122.14,122.37,122.01,122.31,3702.0,111.3979,111.6077,111.2793,111.5529,3702.0
2018-10-17 10:50:00,122.23,122.43,122.22,122.43,1000.0,111.48,111.6624,111.4709,111.6624,1000.0
2018-10-17 10:55:00,122.39,122.51,122.39,122.45,500.0,111.6259,111.7354,111.6259,111.6806,500.0
2018-10-17 11:00:00,122.38,122.38,122.23,122.23,1117.0,111.6168,111.6168,111.48,111.48,1117.0
2018-10-17 11:05:00,122.18,122.59,122.1,122.59,2747.0,111.4344,111.8083,111.3614,111.8083,2747.0
2018-10-17 11:10:00,122.54,122.54,122.42,122.42,1208.0,111.7627,111.7627,111.6533,111.6533,1208.0
2018-10-17 11:15:00,122.38,122.68,122.37,122.54,5712.0,111.6168,111.8904,111.6077,111.7627,5712.0
2018-10-17 11:20:00,122.61,122.66,122.56,122.66,600.0,111.8266,111.8722,111.781,111.8722,600.0
2018-10-17 11:25:00,122.58,122.73,122.58,122.73,900.0,111.7992,111.936,111.7992,111.936,900.0
2018-10-17 11:30:00,122.78,122.81,122.54,122.54,2600.0,111.9816,112.009,111.7627,111.7627,2600.0
2018-10-17 11:35:00,122.51,122.55,122.45,122.47,1575.0,111.7354,111.7718,111.6806,111.6989,1575.0
2018-10-17 11:40:00,122.48,122.84,122.41,122.74,2600.0,111.708,112.0363,111.6441,111.9451,2600.0
2018-10-17 11:45:00,122.95,122.95,122.79,122.79,3648.0,112.1367,112.1367,111.9907,111.9907,3648.0
2018-10-17 11:50:00,122.79,122.82,122.74,122.75,8794.0,111.9907,112.0181,111.9451,111.9542,8794.0
2018-10-17 11:55:00,122.79,122.8,122.63,122.75,1475.0,111.9907,111.9998,111.8448,111.9542,1475.0
2018-10-17 12:00:00,122.81,122.82,122.68,122.72,3461.0,112.009,112.0181,111.8904,111.9269,3461.0
2018-10-17 12:05:00,122.76,122.89,122.7,122.84,7390.0,111.9634,112.0819,111.9086,112.0363,7390.0
2018-10-17 12:10:00,122.91,122.96,122.68,122.96,2358.0,112.1002,112.1458,111.8904,112.1458,2358.0
2018-10-17 12:15:00,122.9,123.15,122.9,123.08,2798.0,112.0911,112.3191,112.0911,112.2552,2798.0
2018-10-17 12:20:00,123.12,123.14,123.07,123.07,1834.0,112.2917,112.3099,112.2461,112.2461,1834.0
2018-10-17 12:25:00,123.18,123.18,122.92,122.92,5067.0,112.3464,112.3464,112.1093,112.1093,5067.0
2018-10-17 12:30:00,122.91,122.97,122.83,122.97,2725.0,112.1002,112.1549,112.0272,112.1549,2725.0
2018-10-17 12:35:00,122.97,122.97,122.96,122.97,169.0,112.1549,112.1549,112.1458,112.1549,169.0
2018-10-17 12:40:00,123.03,123.07,122.96,123.02,3059.0,112.2096,112.2461,112.1458,112.2005,3059.0
2018-10-17 12:45:00,122.99,123.03,122.85,122.92,1661.0,112.1731,112.2096,112.0455,112.1093,1661.0
2018-10-17 12:50:00,122.91,123.0,122.91,123.0,1200.0,112.1002,112.1823,112.1002,112.1823,1200.0
2018-10-17 12:55:00,123.03,123.13,123.02,123.08,3142.0,112.2096,112.3008,112.2005,112.2552,3142.0
2018-10-17 13:00:00,123.09,123.32,123.04,123.32,1800.0,112.2643,112.4741,112.2187,112.4741,1800.0
2018-10-17 13:05:00,123.3,123.34,123.28,123.31,1114.0,112.4559,112.4924,112.4376,112.465,1114.0
2018-10-17 13:10:00,123.29,123.48,123.29,123.46,2925.0,112.4468,112.62,112.4468,112.6018,2925.0
2018-10-17 13:15:00,123.51,123.52,123.35,123.39,2050.0,112.6474,112.6565,112.5015,112.538,2050.0
2018-10-17 13:20:00,123.42,123.42,123.37,123.37,1200.0,112.5653,112.5653,112.5197,112.5197,1200.0
2018-10-17 13:25:00,123.34,123.34,123.27,123.33,1250.0,112.4924,112.4924,112.4285,112.4832,1250.0
2018-10-17 13:30:00,123.36,123.53,123.32,123.53,1808.0,112.5106,112.6656,112.4741,112.6656,1808.0
2018-10-17 13:35:00,123.5,123.58,123.5,123.52,2535.0,112.6383,112.7112,112.6383,112.6565,2535.0
2018-10-17 13:40:00,123.5,123.5,123.36,123.36,1420.0,112.6383,112.6383,112.5106,112.5106,1420.0
2018-10-17 13:45:00,123.41,123.48,123.4,123.4,1342.0,112.5562,112.62,112.5471,112.5471,1342.0
2018-10-17 13:50:00,123.46,123.53,123.46,123.53,1300.0,112.6018,112.6656,112.6018,112.6656,1300.0
2018-10-17 13:55:00,123.54,123.71,123.53,123.61,23740.0,112.6748,112.8298,112.6656,112.7386,23740.0
2018-10-17 14:00:00,123.57,123.57,123.45,123.49,7800.0,112.7021,112.7021,112.5927,112.6292,7800.0
2018-10-17 14:05:00,123.58,123.81,123.57,123.77,13575.0,112.7112,112.921,112.7021,112.8845,13575.0
2018-10-17 14:10:00,123.75,123.78,123.63,123.73,5000.0,112.8663,112.8937,112.7569,112.8481,5000.0
2018-10-17 14:15:00,123.71,123.79,123.59,123.75,6624.0,112.8298,112.9028,112.7204,112.8663,6624.0
2018-10-17 14:20:00,123.74,123.74,123.5,123.58,25500.0,112.8572,112.8572,112.6383,112.7112,25500.0
2018-10-17 14:25:00,123.6,123.9,123.58,123.72,4335.0,112.7295,113.0031,112.7112,112.8389,4335.0
2018-10-17 14:30:00,123.65,123.79,123.62,123.79,6014.0,112.7751,112.9028,112.7477,112.9028,6014.0
2018-10-17 14:35:00,123.77,123.82,123.68,123.78,11176.0,112.8845,112.9301,112.8025,112.8937,11176.0
2018-10-17 14:40:00,123.75,123.88,123.75,123.87,5726.0,112.8663,112.9849,112.8663,112.9757,5726.0
2018-10-17 14:45:00,123.84,123.9,123.83,123.84,700.0,112.9484,113.0031,112.9393,112.9484,700.0
2018-10-17 14:50:00,123.83,124.04,123.81,124.04,3600.0,112.9393,113.1308,112.921,113.1308,3600.0
2018-10-17 14:55:00,124.05,124.11,124.04,124.05,1700.0,113.1399,113.1946,113.1308,113.1399,1700.0
2018-10-17 15:00:00,124.05,124.06,123.82,123.82,3996.0,113.1399,113.149,112.9301,112.9301,3996.0
2018-10-17 15:05:00,123.85,123.91,123.75,123.91,2078.0,112.9575,113.0122,112.8663,113.0122,2078.0
2018-10-17 15:10:00,123.91,123.91,123.72,123.73,1415.0,113.0122,113.0122,112.8389,112.8481,1415.0
2018-10-17 15:15:00,123.72,123.72,123.57,123.62,12225.0,112.8389,112.8389,112.7021,112.7477,12225.0
2018-10-17 15:20:00,123.61,123.67,123.56,123.56,3481.0,112.7386,112.7933,112.693,112.693,3481.0
2018-10-17 15:25:00,123.61,123.71,123.58,123.63,5306.0,112.7386,112.8298,112.7112,112.7569,5306.0
2018-10-17 15:30:00,123.62,123.76,123.45,123.54,7306.0,112.7477,112.8754,112.5927,112.6748,7306.0
2018-10-17 15:35:00,123.54,123.6,123.52,123.54,7915.0,112.6748,112.7295,112.6565,112.6748,7915.0
2018-10-17 15:40:00,123.53,123.53,123.23,123.33,9605.0,112.6656,112.6656,112.392,112.4832,9605.0
2018-10-17 15:45:00,123.32,123.47,123.25,123.38,11857.0,112.4741,112.6109,112.4103,112.5288,11857.0
2018-10-17 15:50:00,123.35,123.55,123.35,123.5,19429.0,112.5015,112.6839,112.5015,112.6383,19429.0
2018-10-17 15:55:00,123.52,123.69,123.48,123.54,39630.0,112.6565,112.8116,112.62,112.6748,39630.0
2018-10-18 09:30:00,123.45,123.45,122.85,123.39,5034.0,112.5927,112.5927,112.0455,112.538,5034.0
2018-10-18 09:35:00,123.16,123.82,123.02,123.76,10376.0,112.3282,112.9301,112.2005,112.8754,10376.0
2018-10-18 09:40:00,123.73,123.98,123.71,123.79,3544.0,112.8481,113.0761,112.8298,112.9028,3544.0
2018-10-18 09:45:00,123.71,123.99,123.7,123.94,11105.0,112.8298,113.0852,112.8207,113.0396,11105.0
2018-10-18 09:50:00,123.87,123.87,123.3,123.49,10640.0,112.9757,112.9757,112.4559,112.6292,10640.0
2018-10-18 09:55:00,123.34,123.62,123.34,123.62,8200.0,112.4924,112.7477,112.4924,112.7477,8200.0
2018-10-18 10:00:00,123.6,123.85,123.3,123.85,12293.0,112.7295,112.9575,112.4559,112.9575,12293.0
2018-10-18 10:05:00,123.81,123.9,123.59,123.62,7048.0,112.921,113.0031,112.7204,112.7477,7048.0
2018-10-18 10:10:00,123.59,123.97,123.59,123.96,6752.0,112.7204,113.0669,112.7204,113.0578,6752.0
2018-10-18 10:15:00,124.04,124.42,124.04,124.42,3225.0,113.1308,113.4774,113.1308,113.4774,3225.0
2018-10-18 10:20:00,124.42,124.53,124.32,124.52,3463.0,113.4774,113.5777,113.3862,113.5686,3463.0
2018-10-18 10:25:00,124.5,124.54,124.25,124.36,1901.0,113.5503,113.5868,113.3223,113.4226,1901.0
2018-10-18 10:30:00,124.35,124.6,124.35,124.6,4300.0,113.4135,113.6415,113.4135,113.6415,4300.0
2018-10-18 10:35:00,124.54,124.58,124.46,124.46,2409.0,113.5868,113.6233,113.5139,113.5139,2409.0
2018-10-18 10:40:00,124.53,124.53,124.37,124.37,2722.0,113.5777,113.5777,113.4318,113.4318,2722.0
2018-10-18 10:45:00,124.34,124.44,124.29,124.38,2150.0,113.4044,113.4956,113.3588,113.4409,2150.0
2018-10-18 10:50:00,124.26,124.52,124.25,124.52,5936.0,113.3314,113.5686,113.3223,113.5686,5936.0
2018-10-18 10:55:00,124.56,124.85,124.51,124.79,2547.0,113.6051,113.8696,113.5595,113.8148,2547.0
2018-10-18 11:00:00,124.83,124.83,124.33,124.35,5212.0,113.8513,113.8513,113.3953,113.4135,5212.0
2018-10-18 11:05:00,124.32,124.35,124.28,124.31,1504.0,113.3862,113.4135,113.3497,113.377,1504.0
2018-10-18 11:10:00,124.32,124.34,124.19,124.29,5801.0,113.3862,113.4044,113.2676,113.3588,5801.0
2018-10-18 11:15:00,124.29,124.47,124.27,124.28,5316.0,113.3588,113.523,113.3406,113.3497,5316.0
2018-10-18 11:20:00,124.21,124.23,123.92,123.97,4816.0,113.2858,113.3041,113.0213,113.0669,4816.0
2018-10-18 11:25:00,123.95,124.19,123.95,124.03,4057.0,113.0487,113.2676,113.0487,113.1217,4057.0
2018-10-18 11:30:00,123.95,124.11,123.76,123.79,11931.0,113.0487,113.1946,112.8754,112.9028,11931.0
2018-10-18 11:35:00,123.73,123.88,123.66,123.88,5943.0,112.8481,112.9849,112.7842,112.9849,5943.0
2018-10-18 11:40:00,123.93,124.0,123.77,123.94,9135.0,113.0305,113.0943,112.8845,113.0396,9135.0
2018-10-18 11:45:00,123.9,123.9,123.54,123.74,30416.0,113.0031,113.0031,112.6748,112.8572,30416.0
2018-10-18 11:50:00,123.77,123.78,123.51,123.67,4606.0,112.8845,112.8937,112.6474,112.7933,4606.0
2018-10-18 11:55:00,123.68,123.72,123.59,123.72,2600.0,112.8025,112.8389,112.7204,112.8389,2600.0
2018-10-18 12:00:00,123.63,123.73,123.59,123.72,2350.0,112.7569,112.8481,112.7204,112.8389,2350.0
2018-10-18 12:05:00,123.7,123.82,123.66,123.66,1401.0,112.8207,112.9301,112.7842,112.7842,1401.0
2018-10-18 12:10:00,123.72,123.72,123.51,123.51,2008.0,112.8389,112.8389,112.6474,112.6474,2008.0
2018-10-18 12:15:00,123.56,123.56,123.39,123.55,2790.0,112.693,112.693,112.538,112.6839,2790.0
2018-10-18 12:20:00,123.44,123.89,123.44,123.89,2100.0,112.5836,112.994,112.5836,112.994,2100.0
2018-10-18 12:25:00,123.81,124.05,123.81,124.05,4092.0,112.921,113.1399,112.921,113.1399,4092.0
2018-10-18 12:30:00,123.91,124.31,123.91,124.17,7041.0,113.0122,113.377,113.0122,113.2494,7041.0
2018-10-18 12:35:00,124.08,124.24,124.08,124.23,900.0,113.1673,113.3132,113.1673,113.3041,900.0
2018-10-18 12:40:00,124.28,124.35,124.21,124.27,900.0,113.3497,113.4135,113.2858,113.3406,900.0
2018-10-18 12:45:00,124.1,124.12,124.08,124.09,1051.0,113.1855,113.2038,113.1673,113.1764,1051.0
2018-10-18 12:50:00,123.93,124.06,123.93,124.04,2766.0,113.0305,113.149,113.0305,113.1308,2766.0
2018-10-18 12:55:00,124.09,124.16,124.06,124.06,1237.0,113.1764,113.2402,113.149,113.149,1237.0
2018-10-18 13:00:00,123.86,124.04,123.86,123.97,1773.0,112.9666,113.1308,112.9666,113.0669,1773.0
2018-10-18 13:05:00,123.91,123.95,123.5,123.55,17936.0,113.0122,113.0487,112.6383,112.6839,17936.0
2018-10-18 13:10:00,123.53,123.59,123.35,123.57,11230.0,112.6656,112.7204,112.5015,112.7021,11230.0
2018-10-18 13:15:00,123.57,123.7,123.29,123.36,3711.0,112.7021,112.8207,112.4468,112.5106,3711.0
2018-10-18 13:20:00,123.41,123.45,123.16,123.25,3700.0,112.5562,112.5927,112.3282,112.4103,3700.0
2018-10-18 13:25:00,123.16,123.42,123.09,123.37,3308.0,112.3282,112.5653,112.2643,112.5197,3308.0
2018-10-18 13:30:00,123.37,123.37,123.14,123.22,10557.0,112.5197,112.5197,112.3099,112.3829,10557.0
2018-10-18 13:35:00,123.17,123.3,123.14,123.2,14940.0,112.3373,112.4559,112.3099,112.3647,14940.0
2018-10-18 13:40:00,123.06,123.2,122.94,123.07,11613.0,112.237,112.3647,112.1275,112.2461,11613.0
2018-10-18 13:45:00,123.09,123.36,123.09,123.3,5376.0,112.2643,112.5106,112.2643,112.4559,5376.0
2018-10-18 13:50:00,123.35,123.5,123.32,123.4,11395.0,112.5015,112.6383,112.4741,112.5471,11395.0
2018-10-18 13:55:00,123.33,123.37,123.11,123.21,19690.0,112.4832,112.5197,112.2826,112.3738,19690.0
2018-10-18 14:00:00,123.22,123.54,123.21,123.41,3307.0,112.3829,112.6748,112.3738,112.5562,3307.0
2018-10-18 14:05:00,123.29,123.68,123.28,123.51,3502.0,112.4468,112.8025,112.4376,112.6474,3502.0
2018-10-18 14:10:00,123.52,123.58,123.37,123.53,8478.0,112.6565,112.7112,112.5197,112.6656,8478.0
2018-10-18 14:15:00,123.47,123.56,123.46,123.56,6820.0,112.6109,112.693,112.6018,112.693,6820.0
2018-10-18 14:20:00,123.51,123.8,123.5,123.8,2069.0,112.6474,112.9119,112.6383,112.9119,2069.0
2018-10-18 14:25:00,123.81,123.87,123.58,123.68,6905.0,112.921,112.9757,112.7112,112.8025,6905.0
2018-10-18 14:30:00,123.61,123.65,123.41,123.65,4330.0,112.7386,112.7751,112.5562,112.7751,4330.0
2018-10-18 14:35:00,123.6,123.78,123.52,123.55,2555.0,112.7295,112.8937,112.6565,112.6839,2555.0
2018-10-18 14:40:00,123.58,123.74,123.54,123.71,5045.0,112.7112,112.8572,112.6748,112.8298,5045.0
2018-10-18 14:45:00,123.73,123.83,123.59,123.59,2500.0,112.8481,112.9393,112.7204,112.7204,2500.0
2018-10-18 14:50:00,123.58,123.87,123.58,123.84,6234.0,112.7112,112.9757,112.7112,112.9484,6234.0
2018-10-18 14:55:00,123.77,123.8,123.64,123.64,2137.0,112.8845,112.9119,112.766,112.766,2137.0
2018-10-18 15:00:00,123.62,123.66,123.54,123.54,1200.0,112.7477,112.7842,112.6748,112.6748,1200.0
2018-10-18 15:05:00,123.46,123.6,123.38,123.56,8730.0,112.6018,112.7295,112.5288,112.693,8730.0
2018-10-18 15:10:00,123.53,123.57,123.49,123.56,3724.0,112.6656,112.7021,112.6292,112.693,3724.0
2018-10-18 15:15:00,123.56,123.89,123.56,123.67,8005.0,112.693,112.994,112.693,112.7933,8005.0
2018-10-18 15:20:00,123.67,123.84,123.64,123.83,6700.0,112.7933,112.9484,112.766,112.9393,6700.0
2018-10-18 15:25:00,123.83,124.02,123.83,123.92,6207.0,112.9393,113.1126,112.9393,113.0213,6207.0
2018-10-18 15:30:00,123.89,123.9,123.67,123.67,10374.0,112.994,113.0031,112.7933,112.7933,10374.0
2018-10-18 15:35:00,123.7,124.0,123.64,124.0,8879.0,112.8207,113.0943,112.766,113.0943,8879.0
2018-10-18 15:40:00,124.01,124.11,123.85,123.91,12861.0,113.1034,113.1946,112.9575,113.0122,12861.0
2018-10-18 15:45:00,123.86,124.05,123.85,123.98,14213.0,112.9666,113.1399,112.9575,113.0761,14213.0
2018-10-18 15:50:00,123.98,124.02,123.81,123.93,23632.0,113.0761,113.1126,112.921,113.0305,23632.0
2018-10-18 15:55:00,123.96,124.0,123.81,123.87,62461.0,113.0578,113.0943,112.921,112.9757,62461.0
2018-10-19 09:30:00,124.13,124.78,124.13,124.78,52641.0,113.2129,113.8057,113.2129,113.8057,52641.0
2018-10-19 09:35:00,124.82,124.85,124.67,124.74,1602.0,113.8422,113.8696,113.7054,113.7692,1602.0
2018-10-19 09:40:00,124.85,124.85,124.79,124.81,434.0,113.8696,113.8696,113.8148,113.8331,434.0
2018-10-19 09:45:00,124.85,124.89,124.68,124.69,800.0,113.8696,113.906,113.7145,113.7236,800.0
2018-10-19 09:50:00,124.8,124.88,124.74,124.88,1032.0,113.824,113.8969,113.7692,113.8969,1032.0
2018-10-19 09:55:00,124.87,124.93,124.39,124.39,6545.0,113.8878,113.9425,113.45,113.45,6545.0
2018-10-19 10:00:00,124.22,124.75,124.05,124.7,2610.0,113.295,113.7783,113.1399,113.7327,2610.0
2018-10-19 10:05:00,124.78,124.9,124.77,124.83,901.0,113.8057,113.9152,113.7966,113.8513,901.0
2018-10-19 10:10:00,124.91,124.91,124.72,124.72,410.0,113.9243,113.9243,113.751,113.751,410.0
2018-10-19 10:15:00,124.86,124.86,124.58,124.58,1922.0,113.8787,113.8787,113.6233,113.6233,1922.0
2018-10-19 10:20:00,124.62,124.68,124.52,124.53,2500.0,113.6598,113.7145,113.5686,113.5777,2500.0
2018-10-19 10:25:00,124.48,124.48,124.36,124.44,600.0,113.5321,113.5321,113.4226,113.4956,600.0
2018-10-19 10:30:00,124.43,124.72,124.43,124.72,3641.0,113.4865,113.751,113.4865,113.751,3641.0
2018-10-19 10:35:00,124.62,124.63,124.37,124.46,1900.0,113.6598,113.6689,113.4318,113.5139,1900.0
2018-10-19 10:40:00,124.42,124.5,124.26,124.41,2540.0,113.4774,113.5503,113.3314,113.4683,2540.0
2018-10-19 10:45:00,124.47,124.47,124.02,124.02,2800.0,113.523,113.523,113.1126,113.1126,2800.0
2018-10-19 10:50:00,124.0,124.03,123.7,123.74,6139.0,113.0943,113.1217,112.8207,112.8572,6139.0
2018-10-19 10:55:00,123.74,123.93,123.74,123.85,2300.0,112.8572,113.0305,112.8572,112.9575,2300.0
2018-10-19 11:00:00,123.93,124.28,123.82,123.82,24638.0,113.0305,113.3497,112.9301,112.9301,24638.0
2018-10-19 11:05:00,123.98,124.09,123.79,124.09,2802.0,113.0761,113.1764,112.9028,113.1764,2802.0
2018-10-19 11:10:00,124.08,124.2,123.99,124.08,5753.0,113.1673,113.2767,113.0852,113.1673,5753.0
2018-10-19 11:15:00,123.98,124.2,123.98,124.06,1625.0,113.0761,113.2767,113.0761,113.149,1625.0
2018-10-19 11:20:00,123.95,123.96,123.81,123.86,1300.0,113.0487,113.0578,112.921,112.9666,1300.0
2018-10-19 11:25:00,123.81,123.91,123.8,123.85,1906.0,112.921,113.0122,112.9119,112.9575,1906.0
2018-10-19 11:30:00,123.85,123.94,123.68,123.68,1600.0,112.9575,113.0396,112.8025,112.8025,1600.0
2018-10-19 11:35:00,123.75,123.75,123.65,123.71,1800.0,112.8663,112.8663,112.7751,112.8298,1800.0
2018-10-19 11:40:00,123.69,123.75,123.65,123.74,1806.0,112.8116,112.8663,112.7751,112.8572,1806.0
2018-10-19 11:45:00,123.78,123.88,123.76,123.88,4000.0,112.8937,112.9849,112.8754,112.9849,4000.0
2018-10-19 11:50:00,123.94,123.94,123.61,123.61,2618.0,113.0396,113.0396,112.7386,112.7386,2618.0
2018-10-19 11:55:00,123.52,123.91,123.52,123.9,2305.0,112.6565,113.0122,112.6565,113.0031,2305.0
2018-10-19 12:00:00,123.88,123.88,123.62,123.62,2182.0,112.9849,112.9849,112.7477,112.7477,2182.0
2018-10-19 12:05:00,123.62,123.79,123.61,123.65,3909.0,112.7477,112.9028,112.7386,112.7751,3909.0
2018-10-19 12:10:00,123.61,123.67,123.4,123.52,20300.0,112.7386,112.7933,112.5471,112.6565,20300.0
2018-10-19 12:15:00,123.52,123.69,123.49,123.64,8137.0,112.6565,112.8116,112.6292,112.766,8137.0
2018-10-19 12:20:00,123.61,123.64,123.43,123.54,8382.0,112.7386,112.766,112.5744,112.6748,8382.0
2018-10-19 12:25:00,123.5,123.51,123.2,123.5,6104.0,112.6383,112.6474,112.3647,112.6383,6104.0
2018-10-19 12:30:00,123.42,123.63,123.3,123.3,9400.0,112.5653,112.7569,112.4559,112.4559,9400.0
2018-10-19 12:35:00,123.38,123.46,123.32,123.46,4400.0,112.5288,112.6018,112.4741,112.6018,4400.0
2018-10-19 12:40:00,123.38,123.61,123.32,123.61,1815.0,112.5288,112.7386,112.4741,112.7386,1815.0
2018-10-19 12:45:00,123.61,123.77,123.6,123.69,6692.0,112.7386,112.8845,112.7295,112.8116,6692.0
2018-10-19 12:50:00,123.76,123.87,123.61,123.85,4801.0,112.8754,112.9757,112.7386,112.9575,4801.0
2018-10-19 12:55:00,123.89,124.0,123.75,123.92,1700.0,112.994,113.0943,112.8663,113.0213,1700.0
2018-10-19 13:00:00,123.9,123.91,123.68,123.68,6413.0,113.0031,113.0122,112.8025,112.8025,6413.0
2018-10-19 13:05:00,123.63,123.69,123.46,123.48,2200.0,112.7569,112.8116,112.6018,112.62,2200.0
2018-10-19 13:10:00,123.55,123.88,123.48,123.85,5542.0,112.6839,112.9849,112.62,112.9575,5542.0
2018-10-19 13:15:00,123.74,124.03,123.74,123.93,2650.0,112.8572,113.1217,112.8572,113.0305,2650.0
2018-10-19 13:20:00,123.88,123.95,123.75,123.81,1996.0,112.9849,113.0487,112.8663,112.921,1996.0
2018-10-19 13:25:00,123.88,123.92,123.83,123.87,900.0,112.9849,113.0213,112.9393,112.9757,900.0
2018-10-19 13:30:00,123.95,124.02,123.9,123.96,1500.0,113.0487,113.1126,113.0031,113.0578,1500.0
2018-10-19 13:35:00,123.95,123.95,123.83,123.84,2507.0,113.0487,113.0487,112.9393,112.9484,2507.0
2018-10-19 13:40:00,123.87,123.96,123.68,123.68,4370.0,112.9757,113.0578,112.8025,112.8025,4370.0
2018-10-19 13:45:00,123.64,123.74,123.64,123.74,1714.0,112.766,112.8572,112.766,112.8572,1714.0
2018-10-19 13:50:00,123.7,123.7,123.56,123.57,2980.0,112.8207,112.8207,112.693,112.7021,2980.0
2018-10-19 13:55:00,123.63,123.72,123.63,123.65,1200.0,112.7569,112.8389,112.7569,112.7751,1200.0
2018-10-19 14:00:00,123.63,123.67,123.44,123.46,5964.0,112.7569,112.7933,112.5836,112.6018,5964.0
2018-10-19 14:05:00,123.46,123.54,123.33,123.5,14472.0,112.6018,112.6748,112.4832,112.6383,14472.0
2018-10-19 14:10:00,123.54,123.6,123.47,123.51,3050.0,112.6748,112.7295,112.6109,112.6474,3050.0
2018-10-19 14:15:00,123.54,123.54,123.32,123.44,2776.0,112.6748,112.6748,112.4741,112.5836,2776.0
2018-10-19 14:20:00,123.37,123.74,123.33,123.74,2852.0,112.5197,112.8572,112.4832,112.8572,2852.0
2018-10-19 14:25:00,123.73,123.73,123.59,123.66,2400.0,112.8481,112.8481,112.7204,112.7842,2400.0
2018-10-19 14:30:00,123.61,123.76,123.59,123.67,2900.0,112.7386,112.8754,112.7204,112.7933,2900.0
2018-10-19 14:35:00,123.73,123.8,123.62,123.67,4079.0,112.8481,112.9119,112.7477,112.7933,4079.0
2018-10-19 14:40:00,123.7,123.74,123.61,123.63,4000.0,112.8207,112.8572,112.7386,112.7569,4000.0
2018-10-19 14:45:00,123.66,123.85,123.66,123.79,4414.0,112.7842,112.9575,112.7842,112.9028,4414.0
2018-10-19 14:50:00,123.89,123.89,123.73,123.74,3400.0,112.994,112.994,112.8481,112.8572,3400.0
2018-10-19 14:55:00,123.73,123.75,123.57,123.57,2030.0,112.8481,112.8663,112.7021,112.7021,2030.0
2018-10-19 15:00:00,123.6,123.7,123.54,123.54,10585.0,112.7295,112.8207,112.6748,112.6748,10585.0
2018-10-19 15:05:00,123.57,123.84,123.54,123.72,44744.0,112.7021,112.9484,112.6748,112.8389,44744.0
2018-10-19 15:10:00,123.7,124.13,123.7,123.87,66711.0,112.8207,113.2129,112.8207,112.9757,66711.0
2018-10-19 15:15:00,123.85,123.86,123.39,123.54,18572.0,112.9575,112.9666,112.538,112.6748,18572.0
2018-10-19 15:20:00,123.56,123.63,123.37,123.37,2987.0,112.693,112.7569,112.5197,112.5197,2987.0
2018-10-19 15:25:00,123.34,123.66,123.31,123.65,3736.0,112.4924,112.7842,112.465,112.7751,3736.0
2018-10-19 15:30:00,123.65,123.8,123.63,123.7,6716.0,112.7751,112.9119,112.7569,112.8207,6716.0
2018-10-19 15:35:00,123.67,123.74,123.51,123.51,6991.0,112.7933,112.8572,112.6474,112.6474,6991.0
2018-10-19 15:40:00,123.5,123.58,123.44,123.58,8842.0,112.6383,112.7112,112.5836,112.7112,8842.0
2018-10-19 15:45:00,123.52,123.68,123.5,123.54,14932.0,112.6565,112.8025,112.6383,112.6748,14932.0
2018-10-19 15:50:00,123.54,123.65,123.49,123.49,11936.0,112.6748,112.7751,112.6292,112.6292,11936.0
2018-10-19 15:55:00,123.5,123.52,123.33,123.33,32115.0,112.6383,112.6565,112.4832,112.4832,32115.0
2018-10-22 09:30:00,123.67,123.67,123.29,123.46,15307.0,112.7933,112.7933,112.4468,112.6018,15307.0
2018-10-22 09:35:00,123.35,123.35,122.96,122.99,5200.0,112.5015,112.5015,112.1458,112.1731,5200.0
2018-10-22 09:40:00,123.07,123.16,122.98,122.98,2204.0,112.2461,112.3282,112.164,112.164,2204.0
2018-10-22 09:45:00,122.97,123.05,122.89,122.97,4877.0,112.1549,112.2279,112.0819,112.1549,4877.0
2018-10-22 09:50:00,122.95,123.02,122.73,122.73,3626.0,112.1367,112.2005,111.936,111.936,3626.0
2018-10-22 09:55:00,122.81,122.81,122.42,122.49,2963.0,112.009,112.009,111.6533,111.7171,2963.0
2018-10-22 10:00:00,122.39,122.39,122.05,122.15,3500.0,111.6259,111.6259,111.3158,111.407,3500.0
2018-10-22 10:05:00,122.06,122.06,121.82,122.01,7690.0,111.3249,111.3249,111.106,111.2793,7690.0
2018-10-22 10:10:00,122.01,122.4,121.99,122.32,5405.0,111.2793,111.635,111.2611,111.5621,5405.0
2018-10-22 10:15:00,122.26,122.26,122.05,122.07,2300.0,111.5073,111.5073,111.3158,111.3341,2300.0
2018-10-22 10:20:00,122.04,122.47,122.03,122.47,4290.0,111.3067,111.6989,111.2976,111.6989,4290.0
2018-10-22 10:25:00,122.41,122.51,122.34,122.38,2507.0,111.6441,111.7354,111.5803,111.6168,2507.0
2018-10-22 10:30:00,122.39,122.67,122.25,122.67,1300.0,111.6259,111.8813,111.4982,111.8813,1300.0
2018-10-22 10:35:00,122.6,122.82,122.59,122.82,8123.0,111.8174,112.0181,111.8083,112.0181,8123.0
2018-10-22 10:40:00,122.81,123.15,122.81,123.08,3671.0,112.009,112.3191,112.009,112.2552,3671.0
2018-10-22 10:45:00,123.15,123.44,123.15,123.44,1100.0,112.3191,112.5836,112.3191,112.5836,1100.0
2018-10-22 10:50:00,123.57,123.71,123.55,123.71,2700.0,112.7021,112.8298,112.6839,112.8298,2700.0
2018-10-22 10:55:00,123.62,123.74,123.56,123.65,5700.0,112.7477,112.8572,112.693,112.7751,5700.0
2018-10-22 11:00:00,123.6,123.61,123.42,123.5,5500.0,112.7295,112.7386,112.5653,112.6383,5500.0
2018-10-22 11:05:00,123.53,123.59,123.5,123.55,1300.0,112.6656,112.7204,112.6383,112.6839,1300.0
2018-10-22 11:10:00,123.46,123.52,123.39,123.46,3027.0,112.6018,112.6565,112.538,112.6018,3027.0
2018-10-22 11:15:00,123.58,123.69,123.54,123.62,4954.0,112.7112,112.8116,112.6748,112.7477,4954.0
2018-10-22 11:20:00,123.58,123.76,123.57,123.72,4451.0,112.7112,112.8754,112.7021,112.8389,4451.0
2018-10-22 11:25:00,123.74,123.76,123.39,123.46,3200.0,112.8572,112.8754,112.538,112.6018,3200.0
2018-10-22 11:30:00,123.43,123.51,123.37,123.44,3400.0,112.5744,112.6474,112.5197,112.5836,3400.0
2018-10-22 11:35:00,123.37,123.44,123.32,123.33,1156.0,112.5197,112.5836,112.4741,112.4832,1156.0
2018-10-22 11:40:00,123.31,123.37,123.21,123.37,3426.0,112.465,112.5197,112.3738,112.5197,3426.0
2018-10-22 11:45:00,123.4,123.52,123.36,123.5,1541.0,112.5471,112.6565,112.5106,112.6383,1541.0
2018-10-22 11:50:00,123.51,123.51,123.1,123.17,3394.0,112.6474,112.6474,112.2735,112.3373,3394.0
2018-10-22 11:55:00,123.2,123.44,123.2,123.28,2400.0,112.3647,112.5836,112.3647,112.4376,2400.0
2018-10-22 12:00:00,123.3,123.33,123.24,123.26,542.0,112.4559,112.4832,112.4012,112.4194,542.0
2018-10-22 12:05:00,123.32,123.66,123.32,123.48,1200.0,112.4741,112.7842,112.4741,112.62,1200.0
2018-10-22 12:10:00,123.39,123.39,123.16,123.16,3600.0,112.538,112.538,112.3282,112.3282,3600.0
2018-10-22 12:15:00,123.1,123.25,123.09,123.21,3134.0,112.2735,112.4103,112.2643,112.3738,3134.0
2018-10-22 12:20:00,123.21,123.26,123.21,123.26,600.0,112.3738,112.4194,112.3738,112.4194,600.0
2018-10-22 12:25:00,123.17,123.3,123.13,123.24,4400.0,112.3373,112.4559,112.3008,112.4012,4400.0
2018-10-22 12:30:00,123.3,123.45,123.29,123.33,2600.0,112.4559,112.5927,112.4468,112.4832,2600.0
2018-10-22 12:35:00,123.4,123.42,123.32,123.42,3020.0,112.5471,112.5653,112.4741,112.5653,3020.0
2018-10-22 12:40:00,123.49,123.65,123.49,123.53,1300.0,112.6292,112.7751,112.6292,112.6656,1300.0
2018-10-22 12:45:00,123.51,123.51,123.42,123.47,1385.0,112.6474,112.6474,112.5653,112.6109,1385.0
2018-10-22 12:50:00,123.48,123.69,123.48,123.65,2900.0,112.62,112.8116,112.62,112.7751,2900.0
2018-10-22 12:55:00,123.62,123.64,123.55,123.64,1414.0,112.7477,112.766,112.6839,112.766,1414.0
2018-10-22 13:00:00,123.61,123.65,123.46,123.56,3209.0,112.7386,112.7751,112.6018,112.693,3209.0
2018-10-22 13:05:00,123.55,123.84,123.55,123.78,2400.0,112.6839,112.9484,112.6839,112.8937,2400.0
2018-10-22 13:10:00,123.77,123.77,123.7,123.75,1700.0,112.8845,112.8845,112.8207,112.8663,1700.0
2018-10-22 13:15:00,123.71,123.74,123.62,123.66,4299.0,112.8298,112.8572,112.7477,112.7842,4299.0
2018-10-22 13:20:00,123.54,123.58,123.49,123.49,1700.0,112.6748,112.7112,112.6292,112.6292,1700.0
2018-10-22 13:25:00,123.39,123.44,123.34,123.37,3108.0,112.538,112.5836,112.4924,112.5197,3108.0
2018-10-22 13:30:00,123.35,123.43,123.35,123.42,2179.0,112.5015,112.5744,112.5015,112.5653,2179.0
2018-10-22 13:35:00,123.45,123.57,123.39,123.5,2100.0,112.5927,112.7021,112.538,112.6383,2100.0
2018-10-22 13:40:00,123.48,123.54,123.44,123.45,1831.0,112.62,112.6748,112.5836,112.5927,1831.0
2018-10-22 13:45:00,123.49,123.52,123.33,123.33,2500.0,112.6292,112.6565,112.4832,112.4832,2500.0
2018-10-22 13:50:00,123.26,123.43,123.16,123.37,2755.0,112.4194,112.5744,112.3282,112.5197,2755.0
2018-10-22 13:55:00,123.42,123.42,123.27,123.27,1665.0,112.5653,112.5653,112.4285,112.4285,1665.0
2018-10-22 14:00:00,123.29,123.31,123.22,123.28,1500.0,112.4468,112.465,112.3829,112.4376,1500.0
2018-10-22 14:05:00,123.31,123.32,123.14,123.23,1984.0,112.465,112.4741,112.3099,112.392,1984.0
2018-10-22 14:10:00,123.24,123.38,123.24,123.38,6901.0,112.4012,112.5288,112.4012,112.5288,6901.0
2018-10-22 14:15:00,123.38,123.52,123.38,123.4,4100.0,112.5288,112.6565,112.5288,112.5471,4100.0
2018-10-22 14:20:00,123.48,123.51,123.33,123.33,1516.0,112.62,112.6474,112.4832,112.4832,1516.0
2018-10-22 14:25:00,123.43,123.43,123.33,123.33,700.0,112.5744,112.5744,112.4832,112.4832,700.0
2018-10-22 14:30:00,123.28,123.4,123.28,123.31,2236.0,112.4376,112.5471,112.4376,112.465,2236.0
2018-10-22 14:35:00,123.32,123.47,123.32,123.37,5035.0,112.4741,112.6109,112.4741,112.5197,5035.0
2018-10-22 14:40:00,123.39,123.39,123.19,123.23,5219.0,112.538,112.538,112.3555,112.392,5219.0
2018-10-22 14:45:00,123.26,123.44,123.2,123.44,8295.0,112.4194,112.5836,112.3647,112.5836,8295.0
2018-10-22 14:50:00,123.45,123.45,123.24,123.25,4881.0,112.5927,112.5927,112.4012,112.4103,4881.0
2018-10-22 14:55:00,123.26,123.33,123.21,123.24,5000.0,112.4194,112.4832,112.3738,112.4012,5000.0
2018-10-22 15:00:00,123.25,123.41,123.25,123.39,10738.0,112.4103,112.5562,112.4103,112.538,10738.0
2018-10-22 15:05:00,123.36,123.42,123.26,123.42,8505.0,112.5106,112.5653,112.4194,112.5653,8505.0
2018-10-22 15:10:00,123.4,123.43,123.31,123.33,7019.0,112.5471,112.5744,112.465,112.4832,7019.0
2018-10-22 15:15:00,123.35,123.35,123.08,123.13,6537.0,112.5015,112.5015,112.2552,112.3008,6537.0
2018-10-22 15:20:00,123.1,123.16,123.1,123.14,10879.0,112.2735,112.3282,112.2735,112.3099,10879.0
2018-10-22 15:25:00,123.1,123.32,123.08,123.28,6592.0,112.2735,112.4741,112.2552,112.4376,6592.0
2018-10-22 15:30:00,123.27,123.28,123.21,123.27,10738.0,112.4285,112.4376,112.3738,112.4285,10738.0
2018-10-22 15:35:00,123.27,123.35,123.12,123.12,20234.0,112.4285,112.5015,112.2917,112.2917,20234.0
2018-10-22 15:40:00,123.08,123.11,123.01,123.05,13170.0,112.2552,112.2826,112.1914,112.2279,13170.0
2018-10-22 15:45:00,123.02,123.08,122.97,123.06,16297.0,112.2005,112.2552,112.1549,112.237,16297.0
2018-10-22 15:50:00,123.05,123.12,123.01,123.09,16864.0,112.2279,112.2917,112.1914,112.2643,16864.0
2018-10-22 15:55:00,123.08,123.14,122.99,122.99,24620.0,112.2552,112.3099,112.1731,112.1731,24620.0
2018-10-23 09:30:00,121.63,121.63,121.22,121.22,11648.0,110.9327,110.9327,110.5588,110.5588,11648.0
2018-10-23 09:35:00,121.47,121.73,121.43,121.59,3288.0,110.7868,111.024,110.7503,110.8963,3288.0
2018-10-23 09:40:00,121.41,121.75,121.23,121.55,5578.0,110.7321,111.0422,110.5679,110.8598,5578.0
2018-10-23 09:45:00,121.42,121.99,121.22,121.77,7939.0,110.7412,111.2611,110.5588,111.0604,7939.0
2018-10-23 09:50:00,121.61,121.61,121.12,121.44,5321.0,110.9145,110.9145,110.4676,110.7595,5321.0
2018-10-23 09:55:00,121.43,121.51,120.99,120.99,3955.0,110.7503,110.8233,110.349,110.349,3955.0
2018-10-23 10:00:00,120.94,120.94,120.41,120.59,5289.0,110.3034,110.3034,109.82,109.9842,5289.0
2018-10-23 10:05:00,120.5,120.55,120.34,120.46,4111.0,109.9021,109.9477,109.7562,109.8657,4111.0
2018-10-23 10:10:00,120.59,120.64,120.24,120.25,9134.0,109.9842,110.0298,109.665,109.6741,9134.0
2018-10-23 10:15:00,120.3,120.51,120.23,120.5,5200.0,109.7197,109.9113,109.6559,109.9021,5200.0
2018-10-23 10:20:00,120.48,120.75,120.44,120.62,4773.0,109.8839,110.1301,109.8474,110.0116,4773.0
2018-10-23 10:25:00,120.62,120.93,120.62,120.8,18350.0,110.0116,110.2943,110.0116,110.1757,18350.0
2018-10-23 10:30:00,120.79,120.84,120.64,120.64,3500.0,110.1666,110.2122,110.0298,110.0298,3500.0
2018-10-23 10:35:00,120.66,120.7,120.57,120.68,9037.0,110.0481,110.0845,109.966,110.0663,9037.0
2018-10-23 10:40:00,120.79,120.89,120.68,120.89,1120.0,110.1666,110.2578,110.0663,110.2578,1120.0
2018-10-23 10:45:00,120.86,121.07,120.72,121.06,2500.0,110.2305,110.422,110.1028,110.4129,2500.0
2018-10-23 10:50:00,121.06,121.12,120.97,121.0,1819.0,110.4129,110.4676,110.3308,110.3582,1819.0
2018-10-23 10:55:00,120.98,121.11,120.89,120.89,6078.0,110.3399,110.4585,110.2578,110.2578,6078.0
2018-10-23 11:00:00,120.83,120.85,120.52,120.53,7617.0,110.2031,110.2214,109.9204,109.9295,7617.0
2018-10-23 11:05:00,120.59,120.78,120.56,120.69,3018.0,109.9842,110.1575,109.9569,110.0754,3018.0
2018-10-23 11:10:00,120.74,120.96,120.74,120.89,3913.0,110.121,110.3217,110.121,110.2578,3913.0
2018-10-23 11:15:00,120.8,120.98,120.8,120.94,3089.0,110.1757,110.3399,110.1757,110.3034,3089.0
2018-10-23 11:20:00,120.99,121.15,120.98,121.11,3619.0,110.349,110.495,110.3399,110.4585,3619.0
2018-10-23 11:25:00,121.09,121.16,121.02,121.12,1300.0,110.4402,110.5041,110.3764,110.4676,1300.0
2018-10-23 11:30:00,121.1,121.24,121.08,121.12,2765.0,110.4494,110.577,110.4311,110.4676,2765.0
2018-10-23 11:35:00,121.26,121.3,121.13,121.13,2500.0,110.5953,110.6318,110.4767,110.4767,2500.0
2018-10-23 11:40:00,121.14,121.16,121.03,121.07,2440.0,110.4858,110.5041,110.3855,110.422,2440.0
2018-10-23 11:45:00,121.16,121.3,121.16,121.22,1218.0,110.5041,110.6318,110.5041,110.5588,1218.0
2018-10-23 11:50:00,121.14,121.2,121.11,121.2,737.0,110.4858,110.5406,110.4585,110.5406,737.0
2018-10-23 11:55:00,121.14,121.18,121.0,121.0,2600.0,110.4858,110.5223,110.3582,110.3582,2600.0
2018-10-23 12:00:00,121.06,121.18,121.06,121.18,2240.0,110.4129,110.5223,110.4129,110.5223,2240.0
2018-10-23 12:05:00,121.21,121.47,121.21,121.38,2311.0,110.5497,110.7868,110.5497,110.7047,2311.0
2018-10-23 12:10:00,121.53,121.62,121.53,121.62,403.0,110.8415,110.9236,110.8415,110.9236,403.0
2018-10-23 12:15:00,121.68,121.69,121.4,121.53,1911.0,110.9784,110.9875,110.723,110.8415,1911.0
2018-10-23 12:20:00,121.61,121.7,121.59,121.59,3156.0,110.9145,110.9966,110.8963,110.8963,3156.0
2018-10-23 12:25:00,121.66,121.81,121.59,121.79,2200.0,110.9601,111.0969,110.8963,111.0787,2200.0
2018-10-23 12:30:00,121.79,121.92,121.79,121.92,2410.0,111.0787,111.1972,111.0787,111.1972,2410.0
2018-10-23 12:35:00,121.88,121.92,121.79,121.81,1410.0,111.1608,111.1972,111.0787,111.0969,1410.0
2018-10-23 12:40:00,121.87,122.09,121.87,122.09,1100.0,111.1516,111.3523,111.1516,111.3523,1100.0
2018-10-23 12:45:00,122.06,122.06,121.99,122.02,3901.0,111.3249,111.3249,111.2611,111.2884,3901.0
2018-10-23 12:50:00,122.07,122.17,121.98,122.04,6825.0,111.3341,111.4253,111.252,111.3067,6825.0
2018-10-23 12:55:00,122.04,122.11,122.0,122.11,3050.0,111.3067,111.3705,111.2702,111.3705,3050.0
2018-10-23 13:00:00,122.1,122.42,122.06,122.41,1000.0,111.3614,111.6533,111.3249,111.6441,1000.0
2018-10-23 13:05:00,122.34,122.69,122.34,122.69,2347.0,111.5803,111.8995,111.5803,111.8995,2347.0
2018-10-23 13:10:00,122.64,122.64,122.42,122.61,5002.0,111.8539,111.8539,111.6533,111.8266,5002.0
2018-10-23 13:15:00,122.5,122.56,122.45,122.52,1700.0,111.7262,111.781,111.6806,111.7445,1700.0
2018-10-23 13:20:00,122.46,122.65,122.46,122.61,1100.0,111.6898,111.863,111.6898,111.8266,1100.0
2018-10-23 13:25:00,122.71,122.72,122.56,122.67,1067.0,111.9178,111.9269,111.781,111.8813,1067.0
2018-10-23 13:30:00,122.79,122.79,122.68,122.76,800.0,111.9907,111.9907,111.8904,111.9634,800.0
2018-10-23 13:35:00,122.7,122.7,122.5,122.52,2629.0,111.9086,111.9086,111.7262,111.7445,2629.0
2018-10-23 13:40:00,122.56,122.56,122.26,122.26,364.0,111.781,111.781,111.5073,111.5073,364.0
2018-10-23 13:45:00,122.31,122.41,122.31,122.31,1435.0,111.5529,111.6441,111.5529,111.5529,1435.0
2018-10-23 13:50:00,122.45,122.7,122.39,122.39,2813.0,111.6806,111.9086,111.6259,111.6259,2813.0
2018-10-23 13:55:00,122.41,122.42,122.21,122.31,3180.0,111.6441,111.6533,111.4617,111.5529,3180.0
2018-10-23 14:00:00,122.35,122.49,122.35,122.45,2603.0,111.5894,111.7171,111.5894,111.6806,2603.0
2018-10-23 14:05:00,122.41,122.49,122.33,122.46,7399.0,111.6441,111.7171,111.5712,111.6898,7399.0
2018-10-23 14:10:00,122.44,122.64,122.4,122.57,3601.0,111.6715,111.8539,111.635,111.7901,3601.0
2018-10-23 14:15:00,122.62,122.83,122.62,122.75,5300.0,111.8357,112.0272,111.8357,111.9542,5300.0
2018-10-23 14:20:00,122.66,122.78,122.64,122.78,1800.0,111.8722,111.9816,111.8539,111.9816,1800.0
2018-10-23 14:25:00,122.74,122.76,122.58,122.62,2734.0,111.9451,111.9634,111.7992,111.8357,2734.0
2018-10-23 14:30:00,122.66,122.73,122.58,122.72,6600.0,111.8722,111.936,111.7992,111.9269,6600.0
2018-10-23 14:35:00,122.6,122.75,122.6,122.69,2018.0,111.8174,111.9542,111.8174,111.8995,2018.0
2018-10-23 14:40:00,122.67,122.86,122.65,122.75,5316.0,111.8813,112.0546,111.863,111.9542,5316.0
2018-10-23 14:45:00,122.73,122.91,122.7,122.91,2917.0,111.936,112.1002,111.9086,112.1002,2917.0
2018-10-23 14:50:00,122.91,123.13,122.9,122.96,5728.0,112.1002,112.3008,112.0911,112.1458,5728.0
2018-10-23 14:55:00,122.95,123.08,122.87,123.04,2600.0,112.1367,112.2552,112.0637,112.2187,2600.0
2018-10-23 15:00:00,123.06,123.16,123.0,123.05,3722.0,112.237,112.3282,112.1823,112.2279,3722.0
2018-10-23 15:05:00,123.04,123.13,122.99,123.13,2901.0,112.2187,112.3008,112.1731,112.3008,2901.0
2018-10-23 15:10:00,123.01,123.01,122.84,122.95,2193.0,112.1914,112.1914,112.0363,112.1367,2193.0
2018-10-23 15:15:00,122.94,123.06,122.91,122.93,2014.0,112.1275,112.237,112.1002,112.1184,2014.0
2018-10-23 15:20:00,122.94,123.25,122.94,123.18,4154.0,112.1275,112.4103,112.1275,112.3464,4154.0
2018-10-23 15:25:00,123.18,123.22,122.88,122.88,30913.0,112.3464,112.3829,112.0728,112.0728,30913.0
2018-10-23 15:30:00,122.88,122.94,122.71,122.86,10998.0,112.0728,112.1275,111.9178,112.0546,10998.0
2018-10-23 15:35:00,122.81,122.9,122.56,122.56,6633.0,112.009,112.0911,111.781,111.781,6633.0
2018-10-23 15:40:00,122.59,122.61,122.42,122.42,6500.0,111.8083,111.8266,111.6533,111.6533,6500.0
2018-10-23 15:45:00,122.41,122.53,122.36,122.41,10663.0,111.6441,111.7536,111.5985,111.6441,10663.0
2018-10-23 15:50:00,122.42,122.51,122.35,122.41,12575.0,111.6533,111.7354,111.5894,111.6441,12575.0
2018-10-23 15:55:00,122.41,122.47,122.26,122.29,56643.0,111.6441,111.6989,111.5073,111.5347,56643.0
2018-10-24 09:30:00,122.04,122.49,121.85,122.47,8028.0,111.3067,111.7171,111.1334,111.6989,8028.0
2018-10-24 09:35:00,122.48,122.78,122.33,122.58,5781.0,111.708,111.9816,111.5712,111.7992,5781.0
2018-10-24 09:40:00,122.55,122.81,122.45,122.63,4000.0,111.7718,112.009,111.6806,111.8448,4000.0
2018-10-24 09:45:00,122.53,122.79,122.43,122.43,2700.0,111.7536,111.9907,111.6624,111.6624,2700.0
2018-10-24 09:50:00,122.41,122.48,122.25,122.31,3105.0,111.6441,111.708,111.4982,111.5529,3105.0
2018-10-24 09:55:00,122.34,122.35,122.23,122.24,3250.0,111.5803,111.5894,111.48,111.4891,3250.0
2018-10-24 10:00:00,122.19,122.26,121.95,121.95,2032.0,111.4435,111.5073,111.2246,111.2246,2032.0
2018-10-24 10:05:00,122.02,122.37,122.02,122.33,2540.0,111.2884,111.6077,111.2884,111.5712,2540.0
2018-10-24 10:10:00,122.48,122.6,122.42,122.48,2800.0,111.708,111.8174,111.6533,111.708,2800.0
2018-10-24 10:15:00,122.46,122.48,122.17,122.42,4116.0,111.6898,111.708,111.4253,111.6533,4116.0
2018-10-24 10:20:00,122.36,122.45,122.27,122.4,9369.0,111.5985,111.6806,111.5165,111.635,9369.0
2018-10-24 10:25:00,122.38,122.63,122.3,122.41,3900.0,111.6168,111.8448,111.5438,111.6441,3900.0
2018-10-24 10:30:00,122.36,122.69,122.32,122.49,5503.0,111.5985,111.8995,111.5621,111.7171,5503.0
2018-10-24 10:35:00,122.6,122.68,122.45,122.46,3760.0,111.8174,111.8904,111.6806,111.6898,3760.0
2018-10-24 10:40:00,122.53,122.77,122.53,122.77,1600.0,111.7536,111.9725,111.7536,111.9725,1600.0
2018-10-24 10:45:00,122.62,122.66,122.47,122.6,1907.0,111.8357,111.8722,111.6989,111.8174,1907.0
2018-10-24 10:50:00,122.6,122.66,122.58,122.66,2042.0,111.8174,111.8722,111.7992,111.8722,2042.0
2018-10-24 10:55:00,122.63,122.73,122.5,122.5,5254.0,111.8448,111.936,111.7262,111.7262,5254.0
2018-10-24 11:00:00,122.56,122.56,121.98,122.04,9121.0,111.781,111.781,111.252,111.3067,9121.0
2018-10-24 11:05:00,122.05,122.06,121.75,121.75,2142.0,111.3158,111.3249,111.0422,111.0422,2142.0
2018-10-24 11:10:00,121.75,122.02,121.75,122.0,1400.0,111.0422,111.2884,111.0422,111.2702,1400.0
2018-10-24 11:15:00,122.02,122.13,121.95,121.98,3800.0,111.2884,111.3888,111.2246,111.252,3800.0
2018-10-24 11:20:00,122.01,122.11,121.88,121.91,7610.0,111.2793,111.3705,111.1608,111.1881,7610.0
2018-10-24 11:25:00,121.93,122.06,121.71,121.76,1626.0,111.2064,111.3249,111.0057,111.0513,1626.0
2018-10-24 11:30:00,121.76,121.76,121.46,121.67,7390.0,111.0513,111.0513,110.7777,110.9692,7390.0
2018-10-24 11:35:00,121.59,121.59,121.36,121.37,3446.0,110.8963,110.8963,110.6865,110.6956,3446.0
2018-10-24 11:40:00,121.44,121.47,121.32,121.37,7500.0,110.7595,110.7868,110.65,110.6956,7500.0
2018-10-24 11:45:00,121.37,121.9,121.36,121.89,3400.0,110.6956,111.179,110.6865,111.1699,3400.0
2018-10-24 11:50:00,121.74,121.75,121.49,121.72,6615.0,111.0331,111.0422,110.8051,111.0148,6615.0
2018-10-24 11:55:00,121.77,122.02,121.71,121.94,7700.0,111.0604,111.2884,111.0057,111.2155,7700.0
2018-10-24 12:00:00,121.92,121.98,121.85,121.87,7864.0,111.1972,111.252,111.1334,111.1516,7864.0
2018-10-24 12:05:00,121.86,121.9,121.65,121.65,5275.0,111.1425,111.179,110.951,110.951,5275.0
2018-10-24 12:10:00,121.61,121.69,121.44,121.54,26140.0,110.9145,110.9875,110.7595,110.8507,26140.0
2018-10-24 12:15:00,121.53,121.58,121.22,121.28,4012.0,110.8415,110.8871,110.5588,110.6135,4012.0
2018-10-24 12:20:00,121.29,124.62,121.28,121.96,120534.0,110.6227,113.6598,110.6135,111.2337,120534.0
2018-10-24 12:25:00,121.96,122.0,121.86,121.99,16568.0,111.2337,111.2702,111.1425,111.2611,16568.0
2018-10-24 12:30:00,121.91,121.97,121.86,121.97,3500.0,111.1881,111.2428,111.1425,111.2428,3500.0
2018-10-24 12:35:00,121.92,122.0,121.84,121.94,16750.0,111.1972,111.2702,111.1243,111.2155,16750.0
2018-10-24 12:40:00,121.95,121.99,121.79,121.83,5742.0,111.2246,111.2611,111.0787,111.1152,5742.0
2018-10-24 12:45:00,121.83,122.0,121.82,121.96,15264.0,111.1152,111.2702,111.106,111.2337,15264.0
2018-10-24 12:50:00,121.92,122.0,121.8,122.0,17309.0,111.1972,111.2702,111.0878,111.2702,17309.0
2018-10-24 12:55:00,121.98,122.0,121.93,121.97,7192.0,111.252,111.2702,111.2064,111.2428,7192.0
2018-10-24 13:00:00,121.94,121.97,121.76,121.76,9200.0,111.2155,111.2428,111.0513,111.0513,9200.0
2018-10-24 13:05:00,121.82,121.82,121.39,121.45,4700.0,111.106,111.106,110.7139,110.7686,4700.0
2018-10-24 13:10:00,121.56,121.77,121.55,121.71,7505.0,110.8689,111.0604,110.8598,111.0057,7505.0
2018-10-24 13:15:00,121.7,122.0,121.52,122.0,9350.0,110.9966,111.2702,110.8324,111.2702,9350.0
2018-10-24 13:20:00,121.93,121.98,121.8,121.84,2238.0,111.2064,111.252,111.0878,111.1243,2238.0
2018-10-24 13:25:00,121.78,121.78,121.66,121.75,2600.0,111.0696,111.0696,110.9601,111.0422,2600.0
2018-10-24 13:30:00,121.77,121.83,121.59,121.83,7824.0,111.0604,111.1152,110.8963,111.1152,7824.0
2018-10-24 13:35:00,121.76,121.76,121.58,121.63,5190.0,111.0513,111.0513,110.8871,110.9327,5190.0
2018-10-24 13:40:00,121.68,121.97,121.68,121.97,4374.0,110.9784,111.2428,110.9784,111.2428,4374.0
2018-10-24 13:45:00,122.0,122.0,121.66,121.95,3716.0,111.2702,111.2702,110.9601,111.2246,3716.0
2018-10-24 13:50:00,121.89,122.0,121.79,121.89,9022.0,111.1699,111.2702,111.0787,111.1699,9022.0
2018-10-24 13:55:00,121.9,121.93,121.48,121.59,3330.0,111.179,111.2064,110.7959,110.8963,3330.0
2018-10-24 14:00:00,121.65,121.65,121.44,121.52,7153.0,110.951,110.951,110.7595,110.8324,7153.0
2018-10-24 14:05:00,121.44,121.44,121.21,121.23,1853.0,110.7595,110.7595,110.5497,110.5679,1853.0
2018-10-24 14:10:00,121.31,121.41,121.29,121.38,2300.0,110.6409,110.7321,110.6227,110.7047,2300.0
2018-10-24 14:15:00,121.29,121.46,121.27,121.45,5289.0,110.6227,110.7777,110.6044,110.7686,5289.0
2018-10-24 14:20:00,121.43,121.55,121.41,121.45,4904.0,110.7503,110.8598,110.7321,110.7686,4904.0
2018-10-24 14:25:00,121.42,121.7,121.38,121.67,2500.0,110.7412,110.9966,110.7047,110.9692,2500.0
2018-10-24 14:30:00,121.7,121.8,121.6,121.8,5500.0,110.9966,111.0878,110.9054,111.0878,5500.0
2018-10-24 14:35:00,121.82,121.86,121.69,121.85,2565.0,111.106,111.1425,110.9875,111.1334,2565.0
2018-10-24 14:40:00,121.8,121.85,121.6,121.6,4450.0,111.0878,111.1334,110.9054,110.9054,4450.0
2018-10-24 14:45:00,121.57,121.62,121.29,121.45,2568.0,110.878,110.9236,110.6227,110.7686,2568.0
2018-10-24 14:50:00,121.34,121.48,121.34,121.38,2370.0,110.6683,110.7959,110.6683,110.7047,2370.0
2018-10-24 14:55:00,121.43,121.56,121.43,121.48,1403.0,110.7503,110.8689,110.7503,110.7959,1403.0
2018-10-24 15:00:00,121.47,121.47,120.96,121.03,4041.0,110.7868,110.7868,110.3217,110.3855,4041.0
2018-10-24 15:05:00,121.02,121.48,121.0,121.35,6118.0,110.3764,110.7959,110.3582,110.6774,6118.0
2018-10-24 15:10:00,121.34,121.37,121.22,121.32,3600.0,110.6683,110.6956,110.5588,110.65,3600.0
2018-10-24 15:15:00,121.32,121.52,121.27,121.27,4020.0,110.65,110.8324,110.6044,110.6044,4020.0
2018-10-24 15:20:00,121.24,121.24,121.05,121.07,3882.0,110.577,110.577,110.4038,110.422,3882.0
2018-10-24 15:25:00,121.08,121.26,120.74,120.75,8686.0,110.4311,110.5953,110.121,110.1301,8686.0
2018-10-24 15:30:00,120.76,120.79,120.47,120.47,11010.0,110.1393,110.1666,109.8748,109.8748,11010.0
2018-10-24 15:35:00,120.54,120.93,120.54,120.8,9834.0,109.9386,110.2943,109.9386,110.1757,9834.0
2018-10-24 15:40:00,120.78,120.98,120.64,120.8,10255.0,110.1575,110.3399,110.0298,110.1757,10255.0
2018-10-24 15:45:00,120.79,120.79,120.47,120.5,13362.0,110.1666,110.1666,109.8748,109.9021,13362.0
2018-10-24 15:50:00,120.46,120.52,120.01,120.05,34822.0,109.8657,109.9204,109.4552,109.4917,34822.0
2018-10-24 15:55:00,120.06,120.06,119.46,119.58,46918.0,109.5008,109.5008,108.9536,109.063,46918.0
2018-10-25 09:30:00,120.11,120.43,120.05,120.36,23924.0,109.5464,109.8383,109.4917,109.7744,23924.0
2018-10-25 09:35:00,120.2,120.52,119.97,120.49,9905.0,109.6285,109.9204,109.4187,109.893,9905.0
2018-10-25 09:40:00,120.58,120.61,120.29,120.61,21943.0,109.9751,110.0025,109.7106,110.0025,21943.0
2018-10-25 09:45:00,120.62,120.71,120.21,120.5,10282.0,110.0116,110.0937,109.6376,109.9021,10282.0
2018-10-25 09:50:00,120.51,120.84,120.44,120.45,5600.0,109.9113,110.2122,109.8474,109.8565,5600.0
2018-10-25 09:55:00,120.54,120.54,120.2,120.35,2458.0,109.9386,109.9386,109.6285,109.7653,2458.0
2018-10-25 10:00:00,120.26,120.7,120.25,120.65,3272.0,109.6832,110.0845,109.6741,110.0389,3272.0
2018-10-25 10:05:00,120.57,120.67,120.24,120.34,2845.0,109.966,110.0572,109.665,109.7562,2845.0
2018-10-25 10:10:00,120.42,120.46,120.19,120.41,5400.0,109.8292,109.8657,109.6194,109.82,5400.0
2018-10-25 10:15:00,120.55,120.6,120.21,120.6,4597.0,109.9477,109.9933,109.6376,109.9933,4597.0
2018-10-25 10:20:00,120.59,120.99,120.59,120.95,2819.0,109.9842,110.349,109.9842,110.3126,2819.0
2018-10-25 10:25:00,121.0,121.06,120.88,121.03,3196.0,110.3582,110.4129,110.2487,110.3855,3196.0
2018-10-25 10:30:00,120.91,121.21,120.84,120.98,13776.0,110.2761,110.5497,110.2122,110.3399,13776.0
2018-10-25 10:35:00,121.0,121.11,120.92,121.04,7300.0,110.3582,110.4585,110.2852,110.3946,7300.0
2018-10-25 10:40:00,121.03,121.26,121.03,121.26,3812.0,110.3855,110.5953,110.3855,110.5953,3812.0
2018-10-25 10:45:00,121.09,121.11,121.02,121.02,1254.0,110.4402,110.4585,110.3764,110.3764,1254.0
2018-10-25 10:50:00,121.1,121.1,120.81,121.01,3404.0,110.4494,110.4494,110.1849,110.3673,3404.0
2018-10-25 10:55:00,120.95,121.16,120.78,120.78,3571.0,110.3126,110.5041,110.1575,110.1575,3571.0
2018-10-25 11:00:00,120.73,120.86,120.57,120.6,2000.0,110.1119,110.2305,109.966,109.9933,2000.0
2018-10-25 11:05:00,120.49,120.49,120.38,120.45,2781.0,109.893,109.893,109.7927,109.8565,2781.0
2018-10-25 11:10:00,120.52,120.73,120.52,120.71,2864.0,109.9204,110.1119,109.9204,110.0937,2864.0
2018-10-25 11:15:00,120.71,121.06,120.71,121.0,4100.0,110.0937,110.4129,110.0937,110.3582,4100.0
2018-10-25 11:20:00,121.04,121.27,121.03,121.07,3000.0,110.3946,110.6044,110.3855,110.422,3000.0
2018-10-25 11:25:00,121.17,121.2,120.96,121.08,5200.0,110.5132,110.5406,110.3217,110.4311,5200.0
2018-10-25 11:30:00,121.18,121.24,121.0,121.0,1600.0,110.5223,110.577,110.3582,110.3582,1600.0
2018-10-25 11:35:00,121.01,121.23,121.01,121.11,4200.0,110.3673,110.5679,110.3673,110.4585,4200.0
2018-10-25 11:40:00,121.12,121.14,121.01,121.08,6500.0,110.4676,110.4858,110.3673,110.4311,6500.0
2018-10-25 11:45:00,121.13,121.43,121.08,121.43,703.0,110.4767,110.7503,110.4311,110.7503,703.0
2018-10-25 11:50:00,121.36,121.53,121.36,121.52,4072.0,110.6865,110.8415,110.6865,110.8324,4072.0
2018-10-25 11:55:00,121.56,121.56,121.05,121.07,6471.0,110.8689,110.8689,110.4038,110.422,6471.0
2018-10-25 12:00:00,121.08,121.08,120.82,120.82,1800.0,110.4311,110.4311,110.194,110.194,1800.0
2018-10-25 12:05:00,120.9,121.11,120.9,121.11,5696.0,110.267,110.4585,110.267,110.4585,5696.0
2018-10-25 12:10:00,121.16,121.16,120.95,120.95,1574.0,110.5041,110.5041,110.3126,110.3126,1574.0
2018-10-25 12:15:00,120.8,120.83,120.62,120.68,920.0,110.1757,110.2031,110.0116,110.0663,920.0
2018-10-25 12:20:00,120.77,120.91,120.77,120.82,846.0,110.1484,110.2761,110.1484,110.194,846.0
2018-10-25 12:25:00,120.9,120.97,120.88,120.88,1000.0,110.267,110.3308,110.2487,110.2487,1000.0
2018-10-25 12:30:00,120.81,121.07,120.81,120.99,10295.0,110.1849,110.422,110.1849,110.349,10295.0
2018-10-25 12:35:00,121.05,121.08,121.02,121.03,1015.0,110.4038,110.4311,110.3764,110.3855,1015.0
2018-10-25 12:40:00,121.08,121.17,121.0,121.12,4250.0,110.4311,110.5132,110.3582,110.4676,4250.0
2018-10-25 12:45:00,121.14,121.37,121.13,121.29,1407.0,110.4858,110.6956,110.4767,110.6227,1407.0
2018-10-25 12:50:00,121.34,121.38,121.16,121.23,6402.0,110.6683,110.7047,110.5041,110.5679,6402.0
2018-10-25 12:55:00,121.27,121.41,121.25,121.31,21371.0,110.6044,110.7321,110.5862,110.6409,21371.0
2018-10-25 13:00:00,121.27,121.36,121.01,121.03,5200.0,110.6044,110.6865,110.3673,110.3855,5200.0
2018-10-25 13:05:00,121.04,121.15,120.98,121.08,1821.0,110.3946,110.495,110.3399,110.4311,1821.0
2018-10-25 13:10:00,121.02,121.07,121.0,121.01,1600.0,110.3764,110.422,110.3582,110.3673,1600.0
2018-10-25 13:15:00,121.04,121.04,120.88,120.95,5375.0,110.3946,110.3946,110.2487,110.3126,5375.0
2018-10-25 13:20:00,120.91,121.14,120.89,121.14,2400.0,110.2761,110.4858,110.2578,110.4858,2400.0
2018-10-25 13:25:00,121.24,121.33,121.16,121.29,6663.0,110.577,110.6591,110.5041,110.6227,6663.0
2018-10-25 13:30:00,121.27,121.49,121.24,121.37,6991.0,110.6044,110.8051,110.577,110.6956,6991.0
2018-10-25 13:35:00,121.38,121.65,121.38,121.6,3104.0,110.7047,110.951,110.7047,110.9054,3104.0
2018-10-25 13:40:00,121.61,121.74,121.61,121.74,1700.0,110.9145,111.0331,110.9145,111.0331,1700.0
2018-10-25 13:45:00,121.79,121.85,121.74,121.81,5600.0,111.0787,111.1334,111.0331,111.0969,5600.0
2018-10-25 13:50:00,121.82,121.84,121.74,121.84,1200.0,111.106,111.1243,111.0331,111.1243,1200.0
2018-10-25 13:55:00,121.84,121.98,121.81,121.91,2300.0,111.1243,111.252,111.0969,111.1881,2300.0
2018-10-25 14:00:00,121.89,121.89,121.63,121.85,6432.0,111.1699,111.1699,110.9327,111.1334,6432.0
2018-10-25 14:05:00,121.85,122.04,121.85,122.04,2131.0,111.1334,111.3067,111.1334,111.3067,2131.0
2018-10-25 14:10:00,122.01,122.12,121.97,122.12,2000.0,111.2793,111.3797,111.2428,111.3797,2000.0
2018-10-25 14:15:00,122.13,122.13,122.02,122.04,1900.0,111.3888,111.3888,111.2884,111.3067,1900.0
2018-10-25 14:20:00,122.05,122.17,122.03,122.1,2240.0,111.3158,111.4253,111.2976,111.3614,2240.0
2018-10-25 14:25:00,122.14,122.3,122.0,122.09,7089.0,111.3979,111.5438,111.2702,111.3523,7089.0
2018-10-25 14:30:00,122.17,122.35,122.13,122.34,2290.0,111.4253,111.5894,111.3888,111.5803,2290.0
2018-10-25 14:35:00,122.32,122.47,122.3,122.39,3204.0,111.5621,111.6989,111.5438,111.6259,3204.0
2018-10-25 14:40:00,122.38,122.59,122.36,122.52,9699.0,111.6168,111.8083,111.5985,111.7445,9699.0
2018-10-25 14:45:00,122.57,122.58,122.44,122.44,1475.0,111.7901,111.7992,111.6715,111.6715,1475.0
2018-10-25 14:50:00,122.42,122.42,122.36,122.38,2200.0,111.6533,111.6533,111.5985,111.6168,2200.0
2018-10-25 14:55:00,122.43,122.52,122.3,122.3,3731.0,111.6624,111.7445,111.5438,111.5438,3731.0
2018-10-25 15:00:00,122.32,122.35,122.23,122.24,3494.0,111.5621,111.5894,111.48,111.4891,3494.0
2018-10-25 15:05:00,122.23,122.29,122.18,122.18,2400.0,111.48,111.5347,111.4344,111.4344,2400.0
2018-10-25 15:10:00,122.16,122.24,122.15,122.22,3078.0,111.4161,111.4891,111.407,111.4709,3078.0
2018-10-25 15:15:00,122.23,122.32,122.22,122.3,2503.0,111.48,111.5621,111.4709,111.5438,2503.0
2018-10-25 15:20:00,122.27,122.3,122.17,122.21,7753.0,111.5165,111.5438,111.4253,111.4617,7753.0
2018-10-25 15:25:00,122.17,122.17,122.02,122.08,4090.0,111.4253,111.4253,111.2884,111.3432,4090.0
2018-10-25 15:30:00,122.1,122.2,121.82,121.85,11248.0,111.3614,111.4526,111.106,111.1334,11248.0
2018-10-25 15:35:00,121.86,122.03,121.82,121.93,13086.0,111.1425,111.2976,111.106,111.2064,13086.0
2018-10-25 15:40:00,121.96,122.01,121.67,121.75,12815.0,111.2337,111.2793,110.9692,111.0422,12815.0
2018-10-25 15:45:00,121.69,121.79,121.55,121.74,17190.0,110.9875,111.0787,110.8598,111.0331,17190.0
2018-10-25 15:50:00,121.72,121.73,121.36,121.51,24713.0,111.0148,111.024,110.6865,110.8233,24713.0
2018-10-25 15:55:00,121.5,121.7,121.41,121.59,32883.0,110.8142,110.9966,110.7321,110.8963,32883.0
2018-10-26 09:30:00,120.25,120.25,119.3,119.66,14043.0,109.6741,109.6741,108.8077,109.136,14043.0
2018-10-26 09:35:00,119.87,119.87,119.37,119.54,1800.0,109.3275,109.3275,108.8715,109.0266,1800.0
2018-10-26 09:40:00,119.64,120.23,119.63,120.23,1900.0,109.1178,109.6559,109.1086,109.6559,1900.0
2018-10-26 09:45:00,119.99,120.37,119.99,120.28,6999.0,109.437,109.7836,109.437,109.7015,6999.0
2018-10-26 09:50:00,120.17,120.18,119.62,119.92,5700.0,109.6012,109.6103,109.0995,109.3731,5700.0
2018-10-26 09:55:00,119.9,120.0,119.43,119.43,3941.0,109.3549,109.4461,108.9262,108.9262,3941.0
2018-10-26 10:00:00,119.4,119.51,118.96,119.18,8562.0,108.8989,108.9992,108.4976,108.6982,8562.0
2018-10-26 10:05:00,119.06,119.1,118.72,118.84,4582.0,108.5888,108.6253,108.2787,108.3881,4582.0
2018-10-26 10:10:00,118.82,119.13,118.82,119.07,2404.0,108.3699,108.6526,108.3699,108.5979,2404.0
2018-10-26 10:15:00,119.07,119.39,119.07,119.38,5565.0,108.5979,108.8898,108.5979,108.8806,5565.0
2018-10-26 10:20:00,119.33,119.7,119.3,119.7,1800.0,108.835,109.1725,108.8077,109.1725,1800.0
2018-10-26 10:25:00,119.7,119.89,119.37,119.41,6088.0,109.1725,109.3458,108.8715,108.908,6088.0
2018-10-26 10:30:00,119.38,119.46,119.12,119.28,3144.0,108.8806,108.9536,108.6435,108.7894,3144.0
2018-10-26 10:35:00,119.28,119.29,118.91,119.0,5211.0,108.7894,108.7986,108.452,108.5341,5211.0
2018-10-26 10:40:00,119.12,119.18,118.9,118.9,2200.0,108.6435,108.6982,108.4429,108.4429,2200.0
2018-10-26 10:45:00,118.86,119.03,118.73,118.89,3500.0,108.4064,108.5614,108.2878,108.4337,3500.0
2018-10-26 10:50:00,118.89,118.99,118.73,118.73,3700.0,108.4337,108.5249,108.2878,108.2878,3700.0
2018-10-26 10:55:00,118.8,118.9,118.43,118.44,4123.0,108.3516,108.4429,108.0142,108.0233,4123.0
2018-10-26 11:00:00,118.55,118.82,118.48,118.67,1964.0,108.1236,108.3699,108.0598,108.2331,1964.0
2018-10-26 11:05:00,118.66,118.96,118.58,118.89,1364.0,108.224,108.4976,108.151,108.4337,1364.0
2018-10-26 11:10:00,118.84,118.84,118.5,118.52,3414.0,108.3881,108.3881,108.078,108.0963,3414.0
2018-10-26 11:15:00,118.64,118.96,118.63,118.85,1164.0,108.2057,108.4976,108.1966,108.3972,1164.0
2018-10-26 11:20:00,118.88,119.12,118.74,119.12,3463.0,108.4246,108.6435,108.2969,108.6435,3463.0
2018-10-26 11:25:00,119.02,119.26,118.89,119.05,2328.0,108.5523,108.7712,108.4337,108.5797,2328.0
2018-10-26 11:30:00,119.24,119.53,119.18,119.45,4752.0,108.7529,109.0174,108.6982,108.9445,4752.0
2018-10-26 11:35:00,119.54,119.54,119.13,119.32,4301.0,109.0266,109.0266,108.6526,108.8259,4301.0
2018-10-26 11:40:00,119.4,119.5,119.3,119.38,2800.0,108.8989,108.9901,108.8077,108.8806,2800.0
2018-10-26 11:45:00,119.29,119.48,119.24,119.39,3996.0,108.7986,108.9718,108.7529,108.8898,3996.0
2018-10-26 11:50:00,119.46,119.74,119.45,119.57,5200.0,108.9536,109.209,108.9445,109.0539,5200.0
2018-10-26 11:55:00,119.56,119.7,119.48,119.51,4400.0,109.0448,109.1725,108.9718,108.9992,4400.0
2018-10-26 12:00:00,119.55,119.64,119.46,119.64,3100.0,109.0357,109.1178,108.9536,109.1178,3100.0
2018-10-26 12:05:00,119.87,119.87,119.68,119.78,2077.0,109.3275,109.3275,109.1543,109.2455,2077.0
2018-10-26 12:10:00,119.72,119.75,119.58,119.74,4000.0,109.1907,109.2181,109.063,109.209,4000.0
2018-10-26 12:15:00,119.75,119.8,119.52,119.8,2900.0,109.2181,109.2637,109.0083,109.2637,2900.0
2018-10-26 12:20:00,119.8,120.02,119.79,119.94,5205.0,109.2637,109.4643,109.2546,109.3914,5205.0
2018-10-26 12:25:00,119.9,120.2,119.9,120.2,2990.0,109.3549,109.6285,109.3549,109.6285,2990.0
2018-10-26 12:30:00,120.16,120.33,120.06,120.26,4534.0,109.592,109.7471,109.5008,109.6832,4534.0
2018-10-26 12:35:00,120.23,120.23,120.14,120.2,1100.0,109.6559,109.6559,109.5738,109.6285,1100.0
2018-10-26 12:40:00,120.29,120.6,120.22,120.58,1781.0,109.7106,109.9933,109.6468,109.9751,1781.0
2018-10-26 12:45:00,120.58,120.92,120.53,120.88,1300.0,109.9751,110.2852,109.9295,110.2487,1300.0
2018-10-26 12:50:00,121.0,121.0,120.82,120.87,3602.0,110.3582,110.3582,110.194,110.2396,3602.0
2018-10-26 12:55:00,120.8,120.94,120.74,120.74,6094.0,110.1757,110.3034,110.121,110.121,6094.0
2018-10-26 13:00:00,120.81,121.2,120.8,121.17,6105.0,110.1849,110.5406,110.1757,110.5132,6105.0
2018-10-26 13:05:00,121.26,121.32,121.09,121.09,2494.0,110.5953,110.65,110.4402,110.4402,2494.0
2018-10-26 13:10:00,121.09,121.24,120.98,121.14,10513.0,110.4402,110.577,110.3399,110.4858,10513.0
2018-10-26 13:15:00,121.17,121.22,121.09,121.21,2385.0,110.5132,110.5588,110.4402,110.5497,2385.0
2018-10-26 13:20:00,121.22,121.24,120.87,120.95,2757.0,110.5588,110.577,110.2396,110.3126,2757.0
2018-10-26 13:25:00,121.0,121.05,120.67,120.67,2500.0,110.3582,110.4038,110.0572,110.0572,2500.0
2018-10-26 13:30:00,120.64,120.76,120.38,120.38,2807.0,110.0298,110.1393,109.7927,109.7927,2807.0
2018-10-26 13:35:00,120.38,120.57,120.23,120.23,2500.0,109.7927,109.966,109.6559,109.6559,2500.0
2018-10-26 13:40:00,120.25,120.64,120.25,120.55,2605.0,109.6741,110.0298,109.6741,109.9477,2605.0
2018-10-26 13:45:00,120.66,120.68,120.41,120.56,2582.0,110.0481,110.0663,109.82,109.9569,2582.0
2018-10-26 13:50:00,120.61,120.79,120.56,120.75,2500.0,110.0025,110.1666,109.9569,110.1301,2500.0
2018-10-26 13:55:00,120.86,121.06,120.86,121.06,4334.0,110.2305,110.4129,110.2305,110.4129,4334.0
2018-10-26 14:00:00,120.96,121.03,120.57,120.77,16535.0,110.3217,110.3855,109.966,110.1484,16535.0
2018-10-26 14:05:00,120.8,120.8,120.51,120.68,23015.0,110.1757,110.1757,109.9113,110.0663,23015.0
2018-10-26 14:10:00,120.71,120.9,120.58,120.73,8447.0,110.0937,110.267,109.9751,110.1119,8447.0
2018-10-26 14:15:00,120.69,120.69,120.34,120.45,2790.0,110.0754,110.0754,109.7562,109.8565,2790.0
2018-10-26 14:20:00,120.44,120.66,120.31,120.66,7609.0,109.8474,110.0481,109.7288,110.0481,7609.0
2018-10-26 14:25:00,120.72,120.97,120.62,120.82,1600.0,110.1028,110.3308,110.0116,110.194,1600.0
2018-10-26 14:30:00,120.85,120.91,120.66,120.77,1600.0,110.2214,110.2761,110.0481,110.1484,1600.0
2018-10-26 14:35:00,120.78,120.94,120.74,120.81,2304.0,110.1575,110.3034,110.121,110.1849,2304.0
2018-10-26 14:40:00,120.74,120.88,120.52,120.56,3849.0,110.121,110.2487,109.9204,109.9569,3849.0
2018-10-26 14:45:00,120.48,120.49,120.04,120.34,5450.0,109.8839,109.893,109.4826,109.7562,5450.0
2018-10-26 14:50:00,120.35,120.35,119.98,120.07,3174.0,109.7653,109.7653,109.4279,109.51,3174.0
2018-10-26 14:55:00,120.01,120.06,119.64,119.64,2820.0,109.4552,109.5008,109.1178,109.1178,2820.0
2018-10-26 15:00:00,119.67,119.82,119.41,119.82,11385.0,109.1451,109.2819,108.908,109.2819,11385.0
2018-10-26 15:05:00,119.65,119.83,119.45,119.73,7044.0,109.1269,109.2911,108.9445,109.1999,7044.0
2018-10-26 15:10:00,119.79,119.79,119.4,119.49,4480.0,109.2546,109.2546,108.8989,108.981,4480.0
2018-10-26 15:15:00,119.45,119.9,119.45,119.9,3400.0,108.9445,109.3549,108.9445,109.3549,3400.0
2018-10-26 15:20:00,119.94,120.23,119.86,120.03,3740.0,109.3914,109.6559,109.3184,109.4735,3740.0
2018-10-26 15:25:00,119.91,120.14,119.79,120.05,4400.0,109.364,109.5738,109.2546,109.4917,4400.0
2018-10-26 15:30:00,120.02,120.02,119.49,119.51,11804.0,109.4643,109.4643,108.981,108.9992,11804.0
2018-10-26 15:35:00,119.48,120.02,119.4,119.75,9565.0,108.9718,109.4643,108.8989,109.2181,9565.0
2018-10-26 15:40:00,119.72,119.74,119.26,119.29,14830.0,109.1907,109.209,108.7712,108.7986,14830.0
2018-10-26 15:45:00,119.29,119.96,119.29,119.84,13733.0,108.7986,109.4096,108.7986,109.3002,13733.0
2018-10-26 15:50:00,119.85,120.24,119.84,120.06,16240.0,109.3093,109.665,109.3002,109.5008,16240.0
2018-10-26 15:55:00,120.04,120.04,119.39,119.65,42602.0,109.4826,109.4826,108.8898,109.1269,42602.0
2018-10-29 09:30:00,120.95,121.64,120.95,121.63,6465.0,110.3126,110.9419,110.3126,110.9327,6465.0
2018-10-29 09:35:00,121.42,121.8,121.31,121.62,4157.0,110.7412,111.0878,110.6409,110.9236,4157.0
2018-10-29 09:40:00,121.88,121.98,121.53,121.8,2922.0,111.1608,111.252,110.8415,111.0878,2922.0
2018-10-29 09:45:00,121.74,121.91,121.49,121.71,2771.0,111.0331,111.1881,110.8051,111.0057,2771.0
2018-10-29 09:50:00,121.52,121.55,121.47,121.48,2050.0,110.8324,110.8598,110.7868,110.7959,2050.0
2018-10-29 09:55:00,121.56,121.56,121.34,121.49,2668.0,110.8689,110.8689,110.6683,110.8051,2668.0
2018-10-29 10:00:00,121.6,121.87,121.6,121.87,900.0,110.9054,111.1516,110.9054,111.1516,900.0
2018-10-29 10:05:00,121.98,121.98,121.75,121.82,869.0,111.252,111.252,111.0422,111.106,869.0
2018-10-29 10:10:00,121.82,121.82,121.64,121.65,1000.0,111.106,111.106,110.9419,110.951,1000.0
2018-10-29 10:15:00,121.63,121.63,121.62,121.63,100.0,110.9327,110.9327,110.9236,110.9327,100.0
2018-10-29 10:20:00,121.54,121.54,121.33,121.53,2762.0,110.8507,110.8507,110.6591,110.8415,2762.0
2018-10-29 10:25:00,121.51,121.73,121.51,121.71,1957.0,110.8233,111.024,110.8233,111.0057,1957.0
2018-10-29 10:30:00,121.73,121.75,121.38,121.41,2600.0,111.024,111.0422,110.7047,110.7321,2600.0
2018-10-29 10:35:00,121.24,121.24,121.03,121.1,1200.0,110.577,110.577,110.3855,110.4494,1200.0
2018-10-29 10:40:00,121.07,121.13,121.01,121.01,800.0,110.422,110.4767,110.3673,110.3673,800.0
2018-10-29 10:45:00,121.14,121.2,120.99,120.99,1000.0,110.4858,110.5406,110.349,110.349,1000.0
2018-10-29 10:50:00,121.14,121.43,121.09,121.41,1833.0,110.4858,110.7503,110.4402,110.7321,1833.0
2018-10-29 10:55:00,121.36,121.43,121.18,121.27,3550.0,110.6865,110.7503,110.5223,110.6044,3550.0
2018-10-29 11:00:00,121.44,121.49,121.33,121.36,2369.0,110.7595,110.8051,110.6591,110.6865,2369.0
2018-10-29 11:05:00,121.41,121.54,121.26,121.26,1276.0,110.7321,110.8507,110.5953,110.5953,1276.0
2018-10-29 11:10:00,121.26,121.27,121.01,121.03,994.0,110.5953,110.6044,110.3673,110.3855,994.0
2018-10-29 11:15:00,121.08,121.25,120.99,121.0,1576.0,110.4311,110.5862,110.349,110.3582,1576.0
2018-10-29 11:20:00,120.95,121.2,120.95,121.2,1100.0,110.3126,110.5406,110.3126,110.5406,1100.0
2018-10-29 11:25:00,121.19,121.29,121.19,121.19,1400.0,110.5314,110.6227,110.5314,110.5314,1400.0
2018-10-29 11:30:00,121.15,121.4,121.01,121.3,3620.0,110.495,110.723,110.3673,110.6318,3620.0
2018-10-29 11:35:00,121.24,121.3,120.57,120.75,29652.0,110.577,110.6318,109.966,110.1301,29652.0
2018-10-29 11:40:00,120.69,120.83,120.57,120.77,33479.0,110.0754,110.2031,109.966,110.1484,33479.0
2018-10-29 11:45:00,120.8,120.84,120.62,120.64,15886.0,110.1757,110.2122,110.0116,110.0298,15886.0
2018-10-29 11:50:00,120.59,120.62,120.2,120.2,5509.0,109.9842,110.0116,109.6285,109.6285,5509.0
2018-10-29 11:55:00,120.23,120.26,119.83,119.83,6300.0,109.6559,109.6832,109.2911,109.2911,6300.0
2018-10-29 12:00:00,120.0,120.0,119.78,119.98,6540.0,109.4461,109.4461,109.2455,109.4279,6540.0
2018-10-29 12:05:00,119.98,119.98,119.36,119.53,8315.0,109.4279,109.4279,108.8624,109.0174,8315.0
2018-10-29 12:10:00,119.53,119.53,119.23,119.38,4131.0,109.0174,109.0174,108.7438,108.8806,4131.0
2018-10-29 12:15:00,119.27,119.58,119.27,119.36,4545.0,108.7803,109.063,108.7803,108.8624,4545.0
2018-10-29 12:20:00,119.34,119.44,118.81,118.88,9688.0,108.8442,108.9354,108.3608,108.4246,9688.0
2018-10-29 12:25:00,118.88,119.08,118.65,118.9,8400.0,108.4246,108.607,108.2148,108.4429,8400.0
2018-10-29 12:30:00,118.95,119.18,118.72,119.08,3603.0,108.4885,108.6982,108.2787,108.607,3603.0
2018-10-29 12:35:00,119.09,119.19,119.09,119.11,1400.0,108.6161,108.7073,108.6161,108.6344,1400.0
2018-10-29 12:40:00,119.31,119.63,119.3,119.31,3700.0,108.8168,109.1086,108.8077,108.8168,3700.0
2018-10-29 12:45:00,119.39,119.54,119.32,119.34,2303.0,108.8898,109.0266,108.8259,108.8442,2303.0
2018-10-29 12:50:00,119.24,119.43,119.17,119.3,3040.0,108.7529,108.9262,108.6891,108.8077,3040.0
2018-10-29 12:55:00,119.08,119.29,118.93,119.12,6300.0,108.607,108.7986,108.4702,108.6435,6300.0
2018-10-29 13:00:00,119.24,119.65,119.21,119.5,7860.0,108.7529,109.1269,108.7256,108.9901,7860.0
2018-10-29 13:05:00,119.55,119.61,119.37,119.49,1836.0,109.0357,109.0904,108.8715,108.981,1836.0
2018-10-29 13:10:00,119.49,119.57,119.42,119.48,1002.0,108.981,109.0539,108.9171,108.9718,1002.0
2018-10-29 13:15:00,119.51,119.62,119.34,119.34,2500.0,108.9992,109.0995,108.8442,108.8442,2500.0
2018-10-29 13:20:00,119.42,119.56,119.33,119.54,2000.0,108.9171,109.0448,108.835,109.0266,2000.0
2018-10-29 13:25:00,119.5,119.5,119.22,119.23,2865.0,108.9901,108.9901,108.7347,108.7438,2865.0
2018-10-29 13:30:00,119.26,119.62,119.23,119.53,3100.0,108.7712,109.0995,108.7438,109.0174,3100.0
2018-10-29 13:35:00,119.49,119.58,119.19,119.33,5700.0,108.981,109.063,108.7073,108.835,5700.0
2018-10-29 13:40:00,119.29,119.29,118.94,119.12,8575.0,108.7986,108.7986,108.4793,108.6435,8575.0
2018-10-29 13:45:00,119.18,119.3,118.8,119.09,18487.0,108.6982,108.8077,108.3516,108.6161,18487.0
2018-10-29 13:50:00,119.04,119.25,118.88,119.1,10500.0,108.5705,108.7621,108.4246,108.6253,10500.0
2018-10-29 13:55:00,119.16,119.22,118.98,118.98,4500.0,108.68,108.7347,108.5158,108.5158,4500.0
2018-10-29 14:00:00,118.92,118.96,118.72,118.96,13896.0,108.4611,108.4976,108.2787,108.4976,13896.0
2018-10-29 14:05:00,118.9,118.93,118.76,118.89,11500.0,108.4429,108.4702,108.3152,108.4337,11500.0
2018-10-29 14:10:00,118.86,118.86,118.25,118.34,15407.0,108.4064,108.4064,107.85,107.9321,15407.0
2018-10-29 14:15:00,118.36,118.36,118.18,118.36,3600.0,107.9503,107.9503,107.7862,107.9503,3600.0
2018-10-29 14:20:00,118.3,118.36,118.02,118.13,5685.0,107.8956,107.9503,107.6402,107.7406,5685.0
2018-10-29 14:25:00,118.09,118.2,117.95,118.05,9450.0,107.7041,107.8044,107.5764,107.6676,9450.0
2018-10-29 14:30:00,117.92,117.99,117.67,117.72,3200.0,107.549,107.6129,107.321,107.3666,3200.0
2018-10-29 14:35:00,117.78,117.97,117.71,117.73,9710.0,107.4214,107.5946,107.3575,107.3758,9710.0
2018-10-29 14:40:00,117.83,118.29,117.76,118.21,3950.0,107.467,107.8865,107.4031,107.8135,3950.0
2018-10-29 14:45:00,118.2,118.28,117.82,117.82,4860.0,107.8044,107.8774,107.4578,107.4578,4860.0
2018-10-29 14:50:00,117.81,117.89,117.52,117.53,3916.0,107.4487,107.5217,107.1842,107.1933,3916.0
2018-10-29 14:55:00,117.59,117.91,117.49,117.79,10277.0,107.2481,107.5399,107.1569,107.4305,10277.0
2018-10-29 15:00:00,117.65,117.65,117.4,117.4,5398.0,107.3028,107.3028,107.0748,107.0748,5398.0
2018-10-29 15:05:00,117.47,117.49,117.16,117.22,6900.0,107.1386,107.1569,106.8559,106.9106,6900.0
2018-10-29 15:10:00,117.26,117.35,116.93,116.98,11898.0,106.9471,107.0292,106.6461,106.6917,11898.0
2018-10-29 15:15:00,116.9,117.04,116.66,117.0,8728.0,106.6187,106.7464,106.3999,106.71,8728.0
2018-10-29 15:20:00,117.03,117.03,116.57,116.98,10128.0,106.7373,106.7373,106.3178,106.6917,10128.0
2018-10-29 15:25:00,117.0,117.07,116.69,116.76,17343.0,106.71,106.7738,106.4272,106.4911,17343.0
2018-10-29 15:30:00,116.72,116.75,116.34,116.5,30027.0,106.4546,106.4819,106.108,106.2539,30027.0
2018-10-29 15:35:00,116.52,116.52,116.2,116.23,19236.0,106.2722,106.2722,105.9803,106.0077,19236.0
2018-10-29 15:40:00,116.2,116.21,115.65,115.8,29835.0,105.9803,105.9894,105.4787,105.6155,29835.0
2018-10-29 15:45:00,115.78,116.61,115.61,116.53,22753.0,105.5973,106.3543,105.4422,106.2813,22753.0
2018-10-29 15:50:00,116.48,117.05,116.48,117.01,34785.0,106.2357,106.7556,106.2357,106.7191,34785.0
2018-10-29 15:55:00,117.08,117.28,116.87,117.09,85801.0,106.7829,106.9653,106.5914,106.792,85801.0
2018-10-30 09:30:00,117.25,117.36,116.68,117.08,9348.0,106.938,107.0383,106.4181,106.7829,9348.0
2018-10-30 09:35:00,117.12,117.27,115.93,115.96,28401.0,106.8194,106.9562,105.7341,105.7614,28401.0
2018-10-30 09:40:00,115.93,116.78,115.92,116.48,8852.0,105.7341,106.5093,105.7249,106.2357,8852.0
2018-10-30 09:45:00,116.52,117.25,116.37,117.1,4946.0,106.2722,106.938,106.1354,106.8012,4946.0
2018-10-30 09:50:00,117.11,117.91,117.11,117.91,15389.0,106.8103,107.5399,106.8103,107.5399,15389.0
2018-10-30 09:55:00,117.7,117.98,117.63,117.95,8799.0,107.3484,107.6038,107.2845,107.5764,8799.0
2018-10-30 10:00:00,117.84,118.17,117.82,117.95,13919.0,107.4761,107.7771,107.4578,107.5764,13919.0
2018-10-30 10:05:00,117.86,117.86,117.55,117.67,10700.0,107.4943,107.4943,107.2116,107.321,10700.0
2018-10-30 10:10:00,117.78,117.92,117.6,117.78,7007.0,107.4214,107.549,107.2572,107.4214,7007.0
2018-10-30 10:15:00,117.86,117.93,117.66,117.81,10228.0,107.4943,107.5582,107.3119,107.4487,10228.0
2018-10-30 10:20:00,117.91,118.15,117.91,118.0,6818.0,107.5399,107.7588,107.5399,107.622,6818.0
2018-10-30 10:25:00,117.94,117.96,117.65,117.91,7940.0,107.5673,107.5855,107.3028,107.5399,7940.0
2018-10-30 10:30:00,117.86,117.92,117.61,117.92,7135.0,107.4943,107.549,107.2663,107.549,7135.0
2018-10-30 10:35:00,117.89,117.89,117.06,117.4,7223.0,107.5217,107.5217,106.7647,107.0748,7223.0
2018-10-30 10:40:00,117.4,117.4,116.73,116.73,8054.0,107.0748,107.0748,106.4637,106.4637,8054.0
2018-10-30 10:45:00,116.76,117.41,116.76,117.41,11658.0,106.4911,107.0839,106.4911,107.0839,11658.0
2018-10-30 10:50:00,117.37,117.38,117.0,117.07,8001.0,107.0474,107.0565,106.71,106.7738,8001.0
2018-10-30 10:55:00,117.06,117.5,116.97,117.38,6701.0,106.7647,107.166,106.6826,107.0565,6701.0
2018-10-30 11:00:00,117.41,117.52,117.15,117.35,6964.0,107.0839,107.1842,106.8468,107.0292,6964.0
2018-10-30 11:05:00,117.42,117.8,117.42,117.79,3600.0,107.093,107.4396,107.093,107.4305,3600.0
2018-10-30 11:10:00,117.8,117.82,117.38,117.49,8605.0,107.4396,107.4578,107.0565,107.1569,8605.0
2018-10-30 11:15:00,117.4,117.8,117.33,117.8,5100.0,107.0748,107.4396,107.0109,107.4396,5100.0
2018-10-30 11:20:00,117.84,117.86,117.62,117.69,5676.0,107.4761,107.4943,107.2754,107.3393,5676.0
2018-10-30 11:25:00,117.76,118.22,117.74,118.21,6174.0,107.4031,107.8227,107.3849,107.8135,6174.0
2018-10-30 11:30:00,118.1,118.3,118.05,118.3,4407.0,107.7132,107.8956,107.6676,107.8956,4407.0
2018-10-30 11:35:00,118.24,118.49,118.15,118.36,8102.0,107.8409,108.0689,107.7588,107.9503,8102.0
2018-10-30 11:40:00,118.42,118.43,118.09,118.3,4600.0,108.0051,108.0142,107.7041,107.8956,4600.0
2018-10-30 11:45:00,118.3,118.66,118.27,118.62,5286.0,107.8956,108.224,107.8683,108.1875,5286.0
2018-10-30 11:50:00,118.69,118.69,118.25,118.28,6930.0,108.2513,108.2513,107.85,107.8774,6930.0
2018-10-30 11:55:00,118.27,118.38,118.13,118.22,7099.0,107.8683,107.9686,107.7406,107.8227,7099.0
2018-10-30 12:00:00,118.28,118.38,118.16,118.28,4898.0,107.8774,107.9686,107.7679,107.8774,4898.0
2018-10-30 12:05:00,118.35,118.44,118.12,118.12,5503.0,107.9412,108.0233,107.7315,107.7315,5503.0
2018-10-30 12:10:00,118.19,118.33,117.87,118.02,6600.0,107.7953,107.923,107.5034,107.6402,6600.0
2018-10-30 12:15:00,118.19,118.19,117.95,118.1,4415.0,107.7953,107.7953,107.5764,107.7132,4415.0
2018-10-30 12:20:00,118.16,118.29,118.1,118.27,4335.0,107.7679,107.8865,107.7132,107.8683,4335.0
2018-10-30 12:25:00,118.31,118.39,118.18,118.34,3864.0,107.9047,107.9777,107.7862,107.9321,3864.0
2018-10-30 12:30:00,118.26,118.26,117.99,117.99,4099.0,107.8591,107.8591,107.6129,107.6129,4099.0
2018-10-30 12:35:00,118.06,118.18,117.96,118.13,4873.0,107.6767,107.7862,107.5855,107.7406,4873.0
2018-10-30 12:40:00,118.08,118.27,118.03,118.13,4700.0,107.695,107.8683,107.6494,107.7406,4700.0
2018-10-30 12:45:00,118.11,118.41,118.11,118.39,2202.0,107.7223,107.9959,107.7223,107.9777,2202.0
2018-10-30 12:50:00,118.35,118.39,118.13,118.13,5963.0,107.9412,107.9777,107.7406,107.7406,5963.0
2018-10-30 12:55:00,118.21,118.21,117.76,117.82,4510.0,107.8135,107.8135,107.4031,107.4578,4510.0
2018-10-30 13:00:00,117.76,117.84,117.55,117.55,3658.0,107.4031,107.4761,107.2116,107.2116,3658.0
2018-10-30 13:05:00,117.56,117.85,117.55,117.83,4408.0,107.2207,107.4852,107.2116,107.467,4408.0
2018-10-30 13:10:00,117.77,117.79,117.47,117.47,9967.0,107.4122,107.4305,107.1386,107.1386,9967.0
2018-10-30 13:15:00,117.49,117.93,117.49,117.83,6000.0,107.1569,107.5582,107.1569,107.467,6000.0
2018-10-30 13:20:00,117.83,117.93,117.65,117.77,6840.0,107.467,107.5582,107.3028,107.4122,6840.0
2018-10-30 13:25:00,117.79,117.79,117.44,117.45,8819.0,107.4305,107.4305,107.1113,107.1204,8819.0
2018-10-30 13:30:00,117.51,117.6,117.22,117.22,6434.0,107.1751,107.2572,106.9106,106.9106,6434.0
2018-10-30 13:35:00,117.21,117.49,117.21,117.47,3580.0,106.9015,107.1569,106.9015,107.1386,3580.0
2018-10-30 13:40:00,117.47,117.85,117.46,117.85,4000.0,107.1386,107.4852,107.1295,107.4852,4000.0
2018-10-30 13:45:00,117.93,117.98,117.67,117.98,9969.0,107.5582,107.6038,107.321,107.6038,9969.0
2018-10-30 13:50:00,117.97,118.06,117.86,117.95,10932.0,107.5946,107.6767,107.4943,107.5764,10932.0
2018-10-30 13:55:00,117.97,118.2,117.85,118.19,7131.0,107.5946,107.8044,107.4852,107.7953,7131.0
2018-10-30 14:00:00,118.19,118.27,117.82,117.89,9374.0,107.7953,107.8683,107.4578,107.5217,9374.0
2018-10-30 14:05:00,117.95,117.95,117.8,117.84,17797.0,107.5764,107.5764,107.4396,107.4761,17797.0
2018-10-30 14:10:00,117.78,118.0,117.7,117.73,10561.0,107.4214,107.622,107.3484,107.3758,10561.0
2018-10-30 14:15:00,117.8,117.81,117.58,117.6,7560.0,107.4396,107.4487,107.2389,107.2572,7560.0
2018-10-30 14:20:00,117.69,117.94,117.69,117.9,5107.0,107.3393,107.5673,107.3393,107.5308,5107.0
2018-10-30 14:25:00,117.84,117.91,117.64,117.78,9637.0,107.4761,107.5399,107.2937,107.4214,9637.0
2018-10-30 14:30:00,117.78,118.06,117.69,118.06,4988.0,107.4214,107.6767,107.3393,107.6767,4988.0
2018-10-30 14:35:00,117.99,118.05,117.85,118.02,13762.0,107.6129,107.6676,107.4852,107.6402,13762.0
2018-10-30 14:40:00,118.05,118.17,117.98,118.06,9645.0,107.6676,107.7771,107.6038,107.6767,9645.0
2018-10-30 14:45:00,118.11,118.13,118.0,118.12,5345.0,107.7223,107.7406,107.622,107.7315,5345.0
2018-10-30 14:50:00,118.14,118.54,118.13,118.36,9100.0,107.7497,108.1145,107.7406,107.9503,9100.0
2018-10-30 14:55:00,118.38,118.74,118.37,118.69,5969.0,107.9686,108.2969,107.9595,108.2513,5969.0
2018-10-30 15:00:00,118.72,118.72,118.32,118.52,7554.0,108.2787,108.2787,107.9139,108.0963,7554.0
2018-10-30 15:05:00,118.55,118.7,118.52,118.63,7230.0,108.1236,108.2604,108.0963,108.1966,7230.0
2018-10-30 15:10:00,118.67,118.96,118.64,118.72,10182.0,108.2331,108.4976,108.2057,108.2787,10182.0
2018-10-30 15:15:00,118.75,118.92,118.56,118.74,8063.0,108.306,108.4611,108.1328,108.2969,8063.0
2018-10-30 15:20:00,118.69,118.73,118.53,118.68,6904.0,108.2513,108.2878,108.1054,108.2422,6904.0
2018-10-30 15:25:00,118.71,119.08,118.71,118.93,10109.0,108.2696,108.607,108.2696,108.4702,10109.0
2018-10-30 15:30:00,118.98,119.12,118.84,119.08,10505.0,108.5158,108.6435,108.3881,108.607,10505.0
2018-10-30 15:35:00,119.08,119.3,118.97,118.99,24432.0,108.607,108.8077,108.5067,108.5249,24432.0
2018-10-30 15:40:00,119.03,119.17,119.02,119.09,10463.0,108.5614,108.6891,108.5523,108.6161,10463.0
2018-10-30 15:45:00,119.02,119.21,118.94,119.1,13444.0,108.5523,108.7256,108.4793,108.6253,13444.0
2018-10-30 15:50:00,119.12,119.48,119.12,119.36,18975.0,108.6435,108.9718,108.6435,108.8624,18975.0
2018-10-30 15:55:00,119.35,119.43,119.16,119.25,43537.0,108.8533,108.9262,108.68,108.7621,43537.0
2018-10-31 09:30:00,120.71,121.8,120.14,121.8,38883.0,110.0937,111.0878,109.5738,111.0878,38883.0
2018-10-31 09:35:00,121.62,121.78,120.89,121.22,9640.0,110.9236,111.0696,110.2578,110.5588,9640.0
2018-10-31 09:40:00,121.16,121.71,121.03,121.71,6544.0,110.5041,111.0057,110.3855,111.0057,6544.0
2018-10-31 09:45:00,121.63,121.86,121.46,121.77,17966.0,110.9327,111.1425,110.7777,111.0604,17966.0
2018-10-31 09:50:00,121.89,122.13,121.85,122.11,19107.0,111.1699,111.3888,111.1334,111.3705,19107.0
2018-10-31 09:55:00,122.12,122.13,121.86,122.06,16880.0,111.3797,111.3888,111.1425,111.3249,16880.0
2018-10-31 10:00:00,122.06,122.26,121.95,122.23,6442.0,111.3249,111.5073,111.2246,111.48,6442.0
2018-10-31 10:05:00,122.39,122.39,122.22,122.27,7357.0,111.6259,111.6259,111.4709,111.5165,7357.0
2018-10-31 10:10:00,122.34,122.63,122.31,122.59,4720.0,111.5803,111.8448,111.5529,111.8083,4720.0
2018-10-31 10:15:00,122.67,122.9,122.64,122.86,5600.0,111.8813,112.0911,111.8539,112.0546,5600.0
2018-10-31 10:20:00,122.78,122.83,122.46,122.47,7636.0,111.9816,112.0272,111.6898,111.6989,7636.0
2018-10-31 10:25:00,122.56,122.67,122.5,122.57,4568.0,111.781,111.8813,111.7262,111.7901,4568.0
2018-10-31 10:30:00,122.61,122.9,122.61,122.9,5789.0,111.8266,112.0911,111.8266,112.0911,5789.0
2018-10-31 10:35:00,122.92,122.92,122.7,122.83,3700.0,112.1093,112.1093,111.9086,112.0272,3700.0
2018-10-31 10:40:00,122.82,122.84,122.65,122.84,5410.0,112.0181,112.0363,111.863,112.0363,5410.0
2018-10-31 10:45:00,122.82,122.93,122.31,122.49,8971.0,112.0181,112.1184,111.5529,111.7171,8971.0
2018-10-31 10:50:00,122.49,122.63,122.44,122.59,4733.0,111.7171,111.8448,111.6715,111.8083,4733.0
2018-10-31 10:55:00,122.63,122.8,122.59,122.64,7847.0,111.8448,111.9998,111.8083,111.8539,7847.0
2018-10-31 11:00:00,122.63,122.76,122.46,122.48,8100.0,111.8448,111.9634,111.6898,111.708,8100.0
2018-10-31 11:05:00,122.51,122.68,122.42,122.47,8097.0,111.7354,111.8904,111.6533,111.6989,8097.0
2018-10-31 11:10:00,122.48,122.5,122.05,122.22,5798.0,111.708,111.7262,111.3158,111.4709,5798.0
2018-10-31 11:15:00,122.22,122.5,122.16,122.28,4662.0,111.4709,111.7262,111.4161,111.5256,4662.0
2018-10-31 11:20:00,122.32,122.4,122.27,122.4,601.0,111.5621,111.635,111.5165,111.635,601.0
2018-10-31 11:25:00,122.54,122.83,122.47,122.59,9689.0,111.7627,112.0272,111.6989,111.8083,9689.0
2018-10-31 11:30:00,122.7,122.86,122.56,122.56,6090.0,111.9086,112.0546,111.781,111.781,6090.0
2018-10-31 11:35:00,122.59,122.91,122.59,122.82,3075.0,111.8083,112.1002,111.8083,112.0181,3075.0
2018-10-31 11:40:00,122.93,122.93,122.52,122.52,7535.0,112.1184,112.1184,111.7445,111.7445,7535.0
2018-10-31 11:45:00,122.59,122.64,122.43,122.43,1750.0,111.8083,111.8539,111.6624,111.6624,1750.0
2018-10-31 11:50:00,122.57,122.84,122.57,122.84,4002.0,111.7901,112.0363,111.7901,112.0363,4002.0
2018-10-31 11:55:00,122.88,122.9,122.66,122.83,4600.0,112.0728,112.0911,111.8722,112.0272,4600.0
2018-10-31 12:00:00,122.86,123.0,122.68,122.73,10171.0,112.0546,112.1823,111.8904,111.936,10171.0
2018-10-31 12:05:00,122.78,122.91,122.68,122.91,1696.0,111.9816,112.1002,111.8904,112.1002,1696.0
2018-10-31 12:10:00,122.91,123.09,122.88,123.09,4100.0,112.1002,112.2643,112.0728,112.2643,4100.0
2018-10-31 12:15:00,123.08,123.08,122.9,123.03,5500.0,112.2552,112.2552,112.0911,112.2096,5500.0
2018-10-31 12:20:00,122.94,123.08,122.94,123.01,4233.0,112.1275,112.2552,112.1275,112.1914,4233.0
2018-10-31 12:25:00,123.02,123.12,122.93,122.96,6050.0,112.2005,112.2917,112.1184,112.1458,6050.0
2018-10-31 12:30:00,122.99,123.02,122.87,122.98,4200.0,112.1731,112.2005,112.0637,112.164,4200.0
2018-10-31 12:35:00,123.01,123.17,122.99,123.14,4781.0,112.1914,112.3373,112.1731,112.3099,4781.0
2018-10-31 12:40:00,123.11,123.26,123.0,123.24,2027.0,112.2826,112.4194,112.1823,112.4012,2027.0
2018-10-31 12:45:00,123.32,123.46,123.32,123.4,1638.0,112.4741,112.6018,112.4741,112.5471,1638.0
2018-10-31 12:50:00,123.34,123.43,123.34,123.37,700.0,112.4924,112.5744,112.4924,112.5197,700.0
2018-10-31 12:55:00,123.31,123.61,123.31,123.5,5500.0,112.465,112.7386,112.465,112.6383,5500.0
2018-10-31 13:00:00,123.49,123.57,123.45,123.45,2200.0,112.6292,112.7021,112.5927,112.5927,2200.0
2018-10-31 13:05:00,123.5,123.56,123.46,123.49,2401.0,112.6383,112.693,112.6018,112.6292,2401.0
2018-10-31 13:10:00,123.48,123.71,123.48,123.63,1800.0,112.62,112.8298,112.62,112.7569,1800.0
2018-10-31 13:15:00,123.71,123.76,123.67,123.71,2800.0,112.8298,112.8754,112.7933,112.8298,2800.0
2018-10-31 13:20:00,123.74,123.83,123.63,123.66,2490.0,112.8572,112.9393,112.7569,112.7842,2490.0
2018-10-31 13:25:00,123.64,123.64,123.34,123.36,6190.0,112.766,112.766,112.4924,112.5106,6190.0
2018-10-31 13:30:00,123.36,123.38,123.27,123.34,1940.0,112.5106,112.5288,112.4285,112.4924,1940.0
2018-10-31 13:35:00,123.31,123.31,123.11,123.27,3400.0,112.465,112.465,112.2826,112.4285,3400.0
2018-10-31 13:40:00,123.23,123.38,123.19,123.37,7317.0,112.392,112.5288,112.3555,112.5197,7317.0
2018-10-31 13:45:00,123.43,123.57,123.33,123.39,2874.0,112.5744,112.7021,112.4832,112.538,2874.0
2018-10-31 13:50:00,123.43,123.51,123.32,123.37,6380.0,112.5744,112.6474,112.4741,112.5197,6380.0
2018-10-31 13:55:00,123.43,123.46,123.17,123.3,5255.0,112.5744,112.6018,112.3373,112.4559,5255.0
2018-10-31 14:00:00,123.29,123.48,123.21,123.48,4200.0,112.4468,112.62,112.3738,112.62,4200.0
2018-10-31 14:05:00,123.49,123.55,123.35,123.42,7699.0,112.6292,112.6839,112.5015,112.5653,7699.0
2018-10-31 14:10:00,123.34,123.53,123.34,123.52,4300.0,112.4924,112.6656,112.4924,112.6565,4300.0
2018-10-31 14:15:00,123.52,123.53,123.45,123.47,4200.0,112.6565,112.6656,112.5927,112.6109,4200.0
2018-10-31 14:20:00,123.5,123.53,123.44,123.5,2718.0,112.6383,112.6656,112.5836,112.6383,2718.0
2018-10-31 14:25:00,123.49,123.52,123.37,123.49,4500.0,112.6292,112.6565,112.5197,112.6292,4500.0
2018-10-31 14:30:00,123.5,123.64,123.46,123.5,3005.0,112.6383,112.766,112.6018,112.6383,3005.0
2018-10-31 14:35:00,123.5,123.5,123.31,123.42,5498.0,112.6383,112.6383,112.465,112.5653,5498.0
2018-10-31 14:40:00,123.47,123.5,123.36,123.36,4528.0,112.6109,112.6383,112.5106,112.5106,4528.0
2018-10-31 14:45:00,123.28,123.42,123.21,123.21,5135.0,112.4376,112.5653,112.3738,112.3738,5135.0
2018-10-31 14:50:00,123.21,123.23,123.13,123.19,4348.0,112.3738,112.392,112.3008,112.3555,4348.0
2018-10-31 14:55:00,123.2,123.38,123.2,123.38,4056.0,112.3647,112.5288,112.3647,112.5288,4056.0
2018-10-31 15:00:00,123.34,123.44,123.27,123.4,5810.0,112.4924,112.5836,112.4285,112.5471,5810.0
2018-10-31 15:05:00,123.41,123.49,123.36,123.37,8269.0,112.5562,112.6292,112.5106,112.5197,8269.0
2018-10-31 15:10:00,123.33,123.48,123.31,123.47,6209.0,112.4832,112.62,112.465,112.6109,6209.0
2018-10-31 15:15:00,123.46,123.62,123.4,123.58,11143.0,112.6018,112.7477,112.5471,112.7112,11143.0
2018-10-31 15:20:00,123.55,123.59,123.14,123.24,12873.0,112.6839,112.7204,112.3099,112.4012,12873.0
2018-10-31 15:25:00,123.28,123.36,123.17,123.33,15723.0,112.4376,112.5106,112.3373,112.4832,15723.0
2018-10-31 15:30:00,123.35,123.41,123.28,123.3,14751.0,112.5015,112.5562,112.4376,112.4559,14751.0
2018-10-31 15:35:00,123.3,123.32,123.01,123.01,11034.0,112.4559,112.4741,112.1914,112.1914,11034.0
2018-10-31 15:40:00,123.04,123.25,122.89,122.91,24789.0,112.2187,112.4103,112.0819,112.1002,24789.0
2018-10-31 15:45:00,122.96,123.0,122.54,122.81,32470.0,112.1458,112.1823,111.7627,112.009,32470.0
2018-10-31 15:50:00,122.76,122.84,122.66,122.73,28199.0,111.9634,112.0363,111.8722,111.936,28199.0
2018-10-31 15:55:00,122.74,122.84,122.39,122.53,95886.0,111.9451,112.0363,111.6259,111.7536,95886.0
2018-11-01 09:30:00,122.8,122.99,122.55,122.88,14620.0,111.9998,112.1731,111.7718,112.0728,14620.0
2018-11-01 09:35:00,122.55,122.55,122.29,122.38,2315.0,111.7718,111.7718,111.5347,111.6168,2315.0
2018-11-01 09:40:00,122.51,122.63,122.09,122.63,3593.0,111.7354,111.8448,111.3523,111.8448,3593.0
2018-11-01 09:45:00,122.41,122.41,121.74,122.07,6535.0,111.6441,111.6441,111.0331,111.3341,6535.0
2018-11-01 09:50:00,121.93,122.12,121.8,122.05,4226.0,111.2064,111.3797,111.0878,111.3158,4226.0
2018-11-01 09:55:00,122.19,122.19,121.37,121.56,14144.0,111.4435,111.4435,110.6956,110.8689,14144.0
2018-11-01 10:00:00,121.6,121.84,121.52,121.61,9843.0,110.9054,111.1243,110.8324,110.9145,9843.0
2018-11-01 10:05:00,121.7,121.85,121.44,121.85,7273.0,110.9966,111.1334,110.7595,111.1334,7273.0
2018-11-01 10:10:00,121.91,122.34,121.8,122.16,2588.0,111.1881,111.5803,111.0878,111.4161,2588.0
2018-11-01 10:15:00,122.2,122.43,122.04,122.04,3881.0,111.4526,111.6624,111.3067,111.3067,3881.0
2018-11-01 10:20:00,122.21,122.56,122.0,122.49,6419.0,111.4617,111.781,111.2702,111.7171,6419.0
2018-11-01 10:25:00,122.47,122.53,122.29,122.32,2679.0,111.6989,111.7536,111.5347,111.5621,2679.0
2018-11-01 10:30:00,122.44,122.88,122.37,122.88,2701.0,111.6715,112.0728,111.6077,112.0728,2701.0
2018-11-01 10:35:00,122.73,122.85,122.58,122.74,5024.0,111.936,112.0455,111.7992,111.9451,5024.0
2018-11-01 10:40:00,122.73,122.73,122.49,122.49,3379.0,111.936,111.936,111.7171,111.7171,3379.0
2018-11-01 10:45:00,122.54,122.61,122.49,122.58,2341.0,111.7627,111.8266,111.7171,111.7992,2341.0
2018-11-01 10:50:00,122.52,122.69,122.26,122.26,5446.0,111.7445,111.8995,111.5073,111.5073,5446.0
2018-11-01 10:55:00,122.19,122.47,122.18,122.47,6231.0,111.4435,111.6989,111.4344,111.6989,6231.0
2018-11-01 11:00:00,122.59,122.66,122.24,122.36,4752.0,111.8083,111.8722,111.4891,111.5985,4752.0
2018-11-01 11:05:00,122.41,122.43,122.26,122.32,2318.0,111.6441,111.6624,111.5073,111.5621,2318.0
2018-11-01 11:10:00,122.31,122.51,122.28,122.48,5582.0,111.5529,111.7354,111.5256,111.708,5582.0
2018-11-01 11:15:00,122.48,122.76,122.47,122.76,14100.0,111.708,111.9634,111.6989,111.9634,14100.0
2018-11-01 11:20:00,122.76,122.9,122.69,122.9,7200.0,111.9634,112.0911,111.8995,112.0911,7200.0
2018-11-01 11:25:00,122.92,123.06,122.86,122.97,7800.0,112.1093,112.237,112.0546,112.1549,7800.0
2018-11-01 11:30:00,123.06,123.17,123.05,123.12,16986.0,112.237,112.3373,112.2279,112.2917,16986.0
2018-11-01 11:35:00,123.09,123.16,122.92,122.97,14917.0,112.2643,112.3282,112.1093,112.1549,14917.0
2018-11-01 11:40:00,122.91,123.19,122.87,123.08,7838.0,112.1002,112.3555,112.0637,112.2552,7838.0
2018-11-01 11:45:00,123.06,123.17,123.05,123.14,5387.0,112.237,112.3373,112.2279,112.3099,5387.0
2018-11-01 11:50:00,123.21,123.28,123.15,123.28,7573.0,112.3738,112.4376,112.3191,112.4376,7573.0
2018-11-01 11:55:00,123.28,123.34,123.24,123.34,5900.0,112.4376,112.4924,112.4012,112.4924,5900.0
2018-11-01 12:00:00,123.29,123.36,123.19,123.34,6500.0,112.4468,112.5106,112.3555,112.4924,6500.0
2018-11-01 12:05:00,123.31,123.54,123.28,123.54,8570.0,112.465,112.6748,112.4376,112.6748,8570.0
2018-11-01 12:10:00,123.55,123.61,123.49,123.51,5097.0,112.6839,112.7386,112.6292,112.6474,5097.0
2018-11-01 12:15:00,123.5,123.54,123.29,123.29,6572.0,112.6383,112.6748,112.4468,112.4468,6572.0
2018-11-01 12:20:00,123.34,123.47,123.33,123.4,1349.0,112.4924,112.6109,112.4832,112.5471,1349.0
2018-11-01 12:25:00,123.43,123.58,123.34,123.58,4698.0,112.5744,112.7112,112.4924,112.7112,4698.0
2018-11-01 12:30:00,123.58,123.65,123.48,123.58,4503.0,112.7112,112.7751,112.62,112.7112,4503.0
2018-11-01 12:35:00,123.56,123.56,123.18,123.23,11555.0,112.693,112.693,112.3464,112.392,11555.0
2018-11-01 12:40:00,123.2,123.24,123.1,123.22,2924.0,112.3647,112.4012,112.2735,112.3829,2924.0
2018-11-01 12:45:00,123.25,123.3,123.12,123.3,2532.0,112.4103,112.4559,112.2917,112.4559,2532.0
2018-11-01 12:50:00,123.42,123.42,123.32,123.33,6072.0,112.5653,112.5653,112.4741,112.4832,6072.0
2018-11-01 12:55:00,123.38,123.38,123.22,123.35,5150.0,112.5288,112.5288,112.3829,112.5015,5150.0
2018-11-01 13:00:00,123.29,123.39,123.27,123.3,4001.0,112.4468,112.538,112.4285,112.4559,4001.0
2018-11-01 13:05:00,123.31,123.35,123.25,123.25,3400.0,112.465,112.5015,112.4103,112.4103,3400.0
2018-11-01 13:10:00,123.16,123.3,123.16,123.23,1410.0,112.3282,112.4559,112.3282,112.392,1410.0
2018-11-01 13:15:00,123.23,123.31,123.19,123.3,4705.0,112.392,112.465,112.3555,112.4559,4705.0
2018-11-01 13:20:00,123.27,123.49,123.25,123.49,6591.0,112.4285,112.6292,112.4103,112.6292,6591.0
2018-11-01 13:25:00,123.49,123.6,123.49,123.55,3500.0,112.6292,112.7295,112.6292,112.6839,3500.0
2018-11-01 13:30:00,123.61,123.61,123.49,123.54,4146.0,112.7386,112.7386,112.6292,112.6748,4146.0
2018-11-01 13:35:00,123.55,123.6,123.5,123.55,3100.0,112.6839,112.7295,112.6383,112.6839,3100.0
2018-11-01 13:40:00,123.6,123.66,123.57,123.65,8731.0,112.7295,112.7842,112.7021,112.7751,8731.0
2018-11-01 13:45:00,123.64,123.83,123.58,123.7,7711.0,112.766,112.9393,112.7112,112.8207,7711.0
2018-11-01 13:50:00,123.68,123.75,123.55,123.65,3991.0,112.8025,112.8663,112.6839,112.7751,3991.0
2018-11-01 13:55:00,123.72,123.81,123.63,123.75,3869.0,112.8389,112.921,112.7569,112.8663,3869.0
2018-11-01 14:00:00,123.71,123.9,123.7,123.9,6759.0,112.8298,113.0031,112.8207,113.0031,6759.0
2018-11-01 14:05:00,123.86,123.94,123.72,123.75,9437.0,112.9666,113.0396,112.8389,112.8663,9437.0
2018-11-01 14:10:00,123.75,123.77,123.55,123.59,6204.0,112.8663,112.8845,112.6839,112.7204,6204.0
2018-11-01 14:15:00,123.6,123.74,123.57,123.66,5561.0,112.7295,112.8572,112.7021,112.7842,5561.0
2018-11-01 14:20:00,123.66,123.77,123.66,123.76,6003.0,112.7842,112.8845,112.7842,112.8754,6003.0
2018-11-01 14:25:00,123.69,123.72,123.65,123.7,5209.0,112.8116,112.8389,112.7751,112.8207,5209.0
2018-11-01 14:30:00,123.71,123.78,123.5,123.54,8356.0,112.8298,112.8937,112.6383,112.6748,8356.0
2018-11-01 14:35:00,123.54,123.64,123.46,123.47,8379.0,112.6748,112.766,112.6018,112.6109,8379.0
2018-11-01 14:40:00,123.49,123.63,123.45,123.62,5232.0,112.6292,112.7569,112.5927,112.7477,5232.0
2018-11-01 14:45:00,123.65,123.78,123.65,123.74,6687.0,112.7751,112.8937,112.7751,112.8572,6687.0
2018-11-01 14:50:00,123.75,123.84,123.74,123.77,9873.0,112.8663,112.9484,112.8572,112.8845,9873.0
2018-11-01 14:55:00,123.8,123.87,123.75,123.79,5752.0,112.9119,112.9757,112.8663,112.9028,5752.0
2018-11-01 15:00:00,123.75,123.83,123.73,123.78,10727.0,112.8663,112.9393,112.8481,112.8937,10727.0
2018-11-01 15:05:00,123.79,123.79,123.69,123.79,14359.0,112.9028,112.9028,112.8116,112.9028,14359.0
2018-11-01 15:10:00,123.76,123.8,123.68,123.79,18083.0,112.8754,112.9119,112.8025,112.9028,18083.0
2018-11-01 15:15:00,123.77,123.81,123.71,123.8,19827.0,112.8845,112.921,112.8298,112.9119,19827.0
2018-11-01 15:20:00,123.81,123.85,123.73,123.8,5349.0,112.921,112.9575,112.8481,112.9119,5349.0
2018-11-01 15:25:00,123.8,123.91,123.76,123.84,8612.0,112.9119,113.0122,112.8754,112.9484,8612.0
2018-11-01 15:30:00,123.82,123.92,123.56,123.71,13610.0,112.9301,113.0213,112.693,112.8298,13610.0
2018-11-01 15:35:00,123.7,123.77,123.65,123.77,19330.0,112.8207,112.8845,112.7751,112.8845,19330.0
2018-11-01 15:40:00,123.78,124.01,123.75,124.0,15752.0,112.8937,113.1034,112.8663,113.0943,15752.0
2018-11-01 15:45:00,124.02,124.09,123.85,123.94,31028.0,113.1126,113.1764,112.9575,113.0396,31028.0
2018-11-01 15:50:00,123.9,123.93,123.74,123.74,43835.0,113.0031,113.0305,112.8572,112.8572,43835.0
2018-11-01 15:55:00,123.78,123.85,123.37,123.76,64263.0,112.8937,112.9575,112.5197,112.8754,64263.0
2018-11-02 09:30:00,124.93,124.93,123.93,124.32,20316.0,113.9425,113.9425,113.0305,113.3862,20316.0
2018-11-02 09:35:00,124.14,127.5,124.14,127.17,46469.0,113.222,116.2865,113.222,115.9855,46469.0
2018-11-02 09:40:00,127.28,128.27,127.21,128.27,260632.0,116.0858,116.9888,116.022,116.9888,260632.0
2018-11-02 09:45:00,128.37,129.09,128.07,128.46,26519.0,117.08,117.7366,116.8064,117.1621,26519.0
2018-11-02 09:50:00,128.46,129.0,128.45,128.7,72776.0,117.1621,117.6546,117.1529,117.3809,72776.0
2018-11-02 09:55:00,128.75,128.83,128.47,128.64,20571.0,117.4266,117.4995,117.1712,117.3262,20571.0
2018-11-02 10:00:00,128.64,128.83,128.08,128.15,17805.0,117.3262,117.4995,116.8155,116.8793,17805.0
2018-11-02 10:05:00,128.19,128.42,127.55,128.29,11095.0,116.9158,117.1256,116.3321,117.007,11095.0
2018-11-02 10:10:00,128.36,128.36,127.74,127.93,6255.0,117.0709,117.0709,116.5054,116.6787,6255.0
2018-11-02 10:15:00,127.94,128.74,127.91,128.63,12927.0,116.6878,117.4174,116.6604,117.3171,12927.0
2018-11-02 10:20:00,128.56,128.66,127.77,127.77,6041.0,117.2533,117.3445,116.5327,116.5327,6041.0
2018-11-02 10:25:00,127.98,128.33,127.83,127.99,15931.0,116.7243,117.0435,116.5875,116.7334,15931.0
2018-11-02 10:30:00,128.13,128.34,127.75,127.75,9752.0,116.8611,117.0526,116.5145,116.5145,9752.0
2018-11-02 10:35:00,127.68,127.76,127.05,127.44,11246.0,116.4507,116.5236,115.8761,116.2318,11246.0
2018-11-02 10:40:00,127.44,127.6,127.27,127.44,13024.0,116.2318,116.3777,116.0767,116.2318,13024.0
2018-11-02 10:45:00,127.38,127.9,127.21,127.22,7836.0,116.177,116.6513,116.022,116.0311,7836.0
2018-11-02 10:50:00,127.16,127.46,126.87,126.95,12566.0,115.9764,116.25,115.7119,115.7849,12566.0
2018-11-02 10:55:00,126.91,127.32,126.91,127.32,10561.0,115.7484,116.1223,115.7484,116.1223,10561.0
2018-11-02 11:00:00,127.33,127.9,127.33,127.62,7800.0,116.1314,116.6513,116.1314,116.3959,7800.0
2018-11-02 11:05:00,127.68,128.12,127.54,128.12,10455.0,116.4507,116.852,116.323,116.852,10455.0
2018-11-02 11:10:00,128.02,128.58,127.95,128.23,9676.0,116.7608,117.2715,116.6969,116.9523,9676.0
2018-11-02 11:15:00,128.22,128.42,128.22,128.37,2421.0,116.9432,117.1256,116.9432,117.08,2421.0
2018-11-02 11:20:00,128.36,128.47,128.11,128.41,13952.0,117.0709,117.1712,116.8428,117.1165,13952.0
2018-11-02 11:25:00,128.41,128.6,128.07,128.6,26159.0,117.1165,117.2897,116.8064,117.2897,26159.0
2018-11-02 11:30:00,128.57,128.74,127.99,127.99,23340.0,117.2624,117.4174,116.7334,116.7334,23340.0
2018-11-02 11:35:00,127.93,127.99,127.48,127.99,7180.0,116.6787,116.7334,116.2682,116.7334,7180.0
2018-11-02 11:40:00,127.84,127.9,127.45,127.5,8835.0,116.5966,116.6513,116.2409,116.2865,8835.0
2018-11-02 11:45:00,127.55,127.86,127.54,127.72,7506.0,116.3321,116.6148,116.323,116.4871,7506.0
2018-11-02 11:50:00,127.65,128.1,127.65,127.85,21633.0,116.4233,116.8337,116.4233,116.6057,21633.0
2018-11-02 11:55:00,127.83,128.41,127.8,128.16,23396.0,116.5875,117.1165,116.5601,116.8884,23396.0
2018-11-02 12:00:00,128.18,128.5,127.84,127.97,25769.0,116.9067,117.1985,116.5966,116.7152,25769.0
2018-11-02 12:05:00,127.96,128.17,127.79,128.06,18326.0,116.706,116.8976,116.551,116.7972,18326.0
2018-11-02 12:10:00,128.0,128.62,127.95,128.51,13400.0,116.7425,117.308,116.6969,117.2077,13400.0
2018-11-02 12:15:00,128.54,128.77,128.27,128.27,20163.0,117.235,117.4448,116.9888,116.9888,20163.0
2018-11-02 12:20:00,128.25,128.34,127.94,128.11,9975.0,116.9705,117.0526,116.6878,116.8428,9975.0
2018-11-02 12:25:00,128.1,128.34,127.95,128.34,10543.0,116.8337,117.0526,116.6969,117.0526,10543.0
2018-11-02 12:30:00,128.3,128.5,127.74,127.89,27234.0,117.0161,117.1985,116.5054,116.6422,27234.0
2018-11-02 12:35:00,127.93,128.07,127.83,127.99,23061.0,116.6787,116.8064,116.5875,116.7334,23061.0
2018-11-02 12:40:00,127.99,128.31,127.76,127.84,17463.0,116.7334,117.0252,116.5236,116.5966,17463.0
2018-11-02 12:45:00,127.94,128.25,127.8,128.1,13354.0,116.6878,116.9705,116.5601,116.8337,13354.0
2018-11-02 12:50:00,128.11,128.22,127.87,128.09,23860.0,116.8428,116.9432,116.6239,116.8246,23860.0
2018-11-02 12:55:00,128.08,128.23,127.7,127.87,47508.0,116.8155,116.9523,116.4689,116.6239,47508.0
2018-11-02 13:00:00,127.73,127.76,126.41,126.41,8061.0,116.4963,116.5236,115.2924,115.2924,8061.0
2018-11-02 13:05:00,126.37,126.92,126.26,126.45,13873.0,115.2559,115.7575,115.1555,115.3288,13873.0
2018-11-02 13:10:00,126.47,126.68,126.44,126.68,7219.0,115.3471,115.5386,115.3197,115.5386,7219.0
2018-11-02 13:15:00,126.57,126.97,126.57,126.88,11816.0,115.4383,115.8031,115.4383,115.721,11816.0
2018-11-02 13:20:00,126.91,127.15,126.51,126.72,18578.0,115.7484,115.9673,115.3836,115.5751,18578.0
2018-11-02 13:25:00,126.73,126.77,126.21,126.33,23122.0,115.5842,115.6207,115.1099,115.2194,23122.0
2018-11-02 13:30:00,126.23,126.29,125.59,125.63,7085.0,115.1282,115.1829,114.5445,114.581,7085.0
2018-11-02 13:35:00,125.63,126.31,125.63,126.31,17821.0,114.581,115.2011,114.581,115.2011,17821.0
2018-11-02 13:40:00,126.16,126.96,126.15,126.81,8850.0,115.0643,115.794,115.0552,115.6572,8850.0
2018-11-02 13:45:00,126.88,127.47,126.81,127.33,22543.0,115.721,116.2591,115.6572,116.1314,22543.0
2018-11-02 13:50:00,127.36,127.62,127.08,127.48,15226.0,116.1588,116.3959,115.9034,116.2682,15226.0
2018-11-02 13:55:00,127.35,127.42,127.12,127.4,16740.0,116.1497,116.2135,115.9399,116.1953,16740.0
2018-11-02 14:00:00,127.4,127.73,127.2,127.35,13129.0,116.1953,116.4963,116.0129,116.1497,13129.0
2018-11-02 14:05:00,127.2,127.51,127.09,127.42,11793.0,116.0129,116.2956,115.9125,116.2135,11793.0
2018-11-02 14:10:00,127.38,127.72,127.27,127.46,17984.0,116.177,116.4871,116.0767,116.25,17984.0
2018-11-02 14:15:00,127.46,127.89,127.44,127.78,7148.0,116.25,116.6422,116.2318,116.5419,7148.0
2018-11-02 14:20:00,127.92,128.14,127.64,127.66,15172.0,116.6695,116.8702,116.4142,116.4324,15172.0
2018-11-02 14:25:00,127.76,128.68,127.68,128.67,8315.0,116.5236,117.3627,116.4507,117.3536,8315.0
2018-11-02 14:30:00,128.72,128.73,127.95,128.32,16721.0,117.3992,117.4083,116.6969,117.0344,16721.0
2018-11-02 14:35:00,128.07,128.33,128.05,128.21,10806.0,116.8064,117.0435,116.7881,116.934,10806.0
2018-11-02 14:40:00,128.23,128.73,128.23,128.56,11490.0,116.9523,117.4083,116.9523,117.2533,11490.0
2018-11-02 14:45:00,128.52,128.89,128.51,128.64,11970.0,117.2168,117.5542,117.2077,117.3262,11970.0
2018-11-02 14:50:00,128.63,128.7,128.37,128.37,16245.0,117.3171,117.3809,117.08,117.08,16245.0
2018-11-02 14:55:00,128.37,128.9,128.37,128.78,28361.0,117.08,117.5634,117.08,117.4539,28361.0
2018-11-02 15:00:00,128.73,129.01,128.43,128.72,46796.0,117.4083,117.6637,117.1347,117.3992,46796.0
2018-11-02 15:05:00,128.81,129.26,128.56,129.26,19015.0,117.4813,117.8917,117.2533,117.8917,19015.0
2018-11-02 15:10:00,129.21,129.47,128.86,129.24,28839.0,117.8461,118.0832,117.5269,117.8735,28839.0
2018-11-02 15:15:00,129.28,129.52,128.71,128.86,32169.0,117.9099,118.1288,117.3901,117.5269,32169.0
2018-11-02 15:20:00,128.81,129.22,128.74,128.99,29982.0,117.4813,117.8552,117.4174,117.6454,29982.0
2018-11-02 15:25:00,129.04,129.33,128.98,129.21,27165.0,117.691,117.9555,117.6363,117.8461,27165.0
2018-11-02 15:30:00,129.17,129.18,128.54,128.65,30708.0,117.8096,117.8187,117.235,117.3353,30708.0
2018-11-02 15:35:00,128.65,128.92,128.46,128.92,16794.0,117.3353,117.5816,117.1621,117.5816,16794.0
2018-11-02 15:40:00,128.95,128.95,128.73,128.8,23217.0,117.609,117.609,117.4083,117.4722,23217.0
2018-11-02 15:45:00,128.78,128.88,128.6,128.85,35464.0,117.4539,117.5451,117.2897,117.5178,35464.0
2018-11-02 15:50:00,128.88,128.88,128.59,128.62,41821.0,117.5451,117.5451,117.2806,117.308,41821.0
2018-11-02 15:55:00,128.63,128.93,128.63,128.85,82665.0,117.3171,117.5907,117.3171,117.5178,82665.0
2018-11-05 09:30:00,128.29,128.51,127.35,128.51,36165.0,117.007,117.2077,116.1497,117.2077,36165.0
2018-11-05 09:35:00,128.67,128.67,127.34,127.34,4882.0,117.3536,117.3536,116.1406,116.1406,4882.0
2018-11-05 09:40:00,127.28,127.4,125.48,125.71,22319.0,116.0858,116.1953,114.4441,114.6539,22319.0
2018-11-05 09:45:00,125.71,126.28,125.68,126.11,24449.0,114.6539,115.1738,114.6266,115.0187,24449.0
2018-11-05 09:50:00,126.11,126.25,125.77,125.89,7999.0,115.0187,115.1464,114.7086,114.8181,7999.0
2018-11-05 09:55:00,125.78,126.01,125.57,125.71,8601.0,114.7178,114.9275,114.5262,114.6539,8601.0
2018-11-05 10:00:00,125.77,125.8,125.35,125.39,12736.0,114.7086,114.736,114.3256,114.3621,12736.0
2018-11-05 10:05:00,125.46,125.46,124.62,124.78,4973.0,114.4259,114.4259,113.6598,113.8057,4973.0
2018-11-05 10:10:00,124.63,124.93,124.58,124.9,11920.0,113.6689,113.9425,113.6233,113.9152,11920.0
2018-11-05 10:15:00,124.9,125.19,124.82,125.06,15205.0,113.9152,114.1797,113.8422,114.0611,15205.0
2018-11-05 10:20:00,125.1,125.58,124.99,125.21,26230.0,114.0976,114.5354,113.9972,114.1979,26230.0
2018-11-05 10:25:00,125.2,125.41,125.04,125.21,8899.0,114.1888,114.3803,114.0428,114.1979,8899.0
2018-11-05 10:30:00,125.25,125.25,124.98,125.11,13923.0,114.2344,114.2344,113.9881,114.1067,13923.0
2018-11-05 10:35:00,125.1,125.22,125.0,125.0,10023.0,114.0976,114.207,114.0064,114.0064,10023.0
2018-11-05 10:40:00,125.0,125.0,124.53,124.76,17113.0,114.0064,114.0064,113.5777,113.7875,17113.0
2018-11-05 10:45:00,124.76,125.2,124.71,124.94,16006.0,113.7875,114.1888,113.7419,113.9516,16006.0
2018-11-05 10:50:00,124.88,125.19,124.87,125.06,15739.0,113.8969,114.1797,113.8878,114.0611,15739.0
2018-11-05 10:55:00,125.0,125.24,124.93,125.24,10890.0,114.0064,114.2253,113.9425,114.2253,10890.0
2018-11-05 11:00:00,125.16,125.16,124.96,125.1,11360.0,114.1523,114.1523,113.9699,114.0976,11360.0
2018-11-05 11:05:00,125.07,125.07,124.79,124.79,7103.0,114.0702,114.0702,113.8148,113.8148,7103.0
2018-11-05 11:10:00,124.78,124.83,124.21,124.25,8840.0,113.8057,113.8513,113.2858,113.3223,8840.0
2018-11-05 11:15:00,124.28,124.53,124.03,124.42,27849.0,113.3497,113.5777,113.1217,113.4774,27849.0
2018-11-05 11:20:00,124.43,124.48,123.92,123.92,17169.0,113.4865,113.5321,113.0213,113.0213,17169.0
2018-11-05 11:25:00,123.91,123.91,123.55,123.61,4500.0,113.0122,113.0122,112.6839,112.7386,4500.0
2018-11-05 11:30:00,123.56,123.72,123.09,123.38,16553.0,112.693,112.8389,112.2643,112.5288,16553.0
2018-11-05 11:35:00,123.34,123.56,123.11,123.16,6720.0,112.4924,112.693,112.2826,112.3282,6720.0
2018-11-05 11:40:00,123.08,123.48,122.9,122.93,13942.0,112.2552,112.62,112.0911,112.1184,13942.0
2018-11-05 11:45:00,122.97,123.12,122.82,122.87,9001.0,112.1549,112.2917,112.0181,112.0637,9001.0
2018-11-05 11:50:00,122.97,122.97,122.65,122.79,6924.0,112.1549,112.1549,111.863,111.9907,6924.0
2018-11-05 11:55:00,122.75,122.86,122.65,122.67,8438.0,111.9542,112.0546,111.863,111.8813,8438.0
2018-11-05 12:00:00,122.72,122.75,122.0,122.46,27389.0,111.9269,111.9542,111.2702,111.6898,27389.0
2018-11-05 12:05:00,122.46,122.54,122.29,122.43,22523.0,111.6898,111.7627,111.5347,111.6624,22523.0
2018-11-05 12:10:00,122.37,122.48,122.24,122.47,11031.0,111.6077,111.708,111.4891,111.6989,11031.0
2018-11-05 12:15:00,122.37,122.37,121.91,122.09,6453.0,111.6077,111.6077,111.1881,111.3523,6453.0
2018-11-05 12:20:00,122.1,122.1,121.77,121.82,6632.0,111.3614,111.3614,111.0604,111.106,6632.0
2018-11-05 12:25:00,121.78,121.83,121.6,121.74,12532.0,111.0696,111.1152,110.9054,111.0331,12532.0
2018-11-05 12:30:00,121.75,121.75,121.29,121.3,7000.0,111.0422,111.0422,110.6227,110.6318,7000.0
2018-11-05 12:35:00,121.29,121.83,121.17,121.83,17081.0,110.6227,111.1152,110.5132,111.1152,17081.0
2018-11-05 12:40:00,121.78,122.0,121.77,122.0,19238.0,111.0696,111.2702,111.0604,111.2702,19238.0
2018-11-05 12:45:00,121.95,122.15,121.95,122.14,17900.0,111.2246,111.407,111.2246,111.3979,17900.0
2018-11-05 12:50:00,122.09,122.17,122.02,122.07,8100.0,111.3523,111.4253,111.2884,111.3341,8100.0
2018-11-05 12:55:00,122.05,122.17,122.0,122.11,15192.0,111.3158,111.4253,111.2702,111.3705,15192.0
2018-11-05 13:00:00,122.09,122.25,122.0,122.22,16990.0,111.3523,111.4982,111.2702,111.4709,16990.0
2018-11-05 13:05:00,122.19,122.41,122.17,122.31,13478.0,111.4435,111.6441,111.4253,111.5529,13478.0
2018-11-05 13:10:00,122.27,122.54,122.04,122.5,16707.0,111.5165,111.7627,111.3067,111.7262,16707.0
2018-11-05 13:15:00,122.5,122.64,122.47,122.64,17307.0,111.7262,111.8539,111.6989,111.8539,17307.0
2018-11-05 13:20:00,122.62,122.66,122.46,122.5,10590.0,111.8357,111.8722,111.6898,111.7262,10590.0
2018-11-05 13:25:00,122.5,122.64,122.44,122.44,7418.0,111.7262,111.8539,111.6715,111.6715,7418.0
2018-11-05 13:30:00,122.51,122.53,122.21,122.26,9232.0,111.7354,111.7536,111.4617,111.5073,9232.0
2018-11-05 13:35:00,122.27,122.28,122.12,122.18,6668.0,111.5165,111.5256,111.3797,111.4344,6668.0
2018-11-05 13:40:00,122.13,122.49,122.13,122.48,17902.0,111.3888,111.7171,111.3888,111.708,17902.0
2018-11-05 13:45:00,122.49,122.56,122.4,122.53,8391.0,111.7171,111.781,111.635,111.7536,8391.0
2018-11-05 13:50:00,122.55,122.76,122.48,122.75,10618.0,111.7718,111.9634,111.708,111.9542,10618.0
2018-11-05 13:55:00,122.76,123.12,122.76,122.99,18780.0,111.9634,112.2917,111.9634,112.1731,18780.0
2018-11-05 14:00:00,122.94,122.95,122.76,122.82,9231.0,112.1275,112.1367,111.9634,112.0181,9231.0
2018-11-05 14:05:00,122.82,122.93,122.72,122.87,11219.0,112.0181,112.1184,111.9269,112.0637,11219.0
2018-11-05 14:10:00,122.91,123.15,122.91,123.05,19907.0,112.1002,112.3191,112.1002,112.2279,19907.0
2018-11-05 14:15:00,123.04,123.51,122.99,123.51,12465.0,112.2187,112.6474,112.1731,112.6474,12465.0
2018-11-05 14:20:00,123.49,123.82,123.49,123.75,15340.0,112.6292,112.9301,112.6292,112.8663,15340.0
2018-11-05 14:25:00,123.81,124.14,123.76,124.11,23162.0,112.921,113.222,112.8754,113.1946,23162.0
2018-11-05 14:30:00,124.09,124.52,123.99,124.04,30161.0,113.1764,113.5686,113.0852,113.1308,30161.0
2018-11-05 14:35:00,124.05,124.05,123.77,123.98,13708.0,113.1399,113.1399,112.8845,113.0761,13708.0
2018-11-05 14:40:00,123.91,123.96,123.61,123.84,13333.0,113.0122,113.0578,112.7386,112.9484,13333.0
2018-11-05 14:45:00,123.92,124.09,123.88,123.94,10534.0,113.0213,113.1764,112.9849,113.0396,10534.0
2018-11-05 14:50:00,123.98,124.1,123.98,124.04,10783.0,113.0761,113.1855,113.0761,113.1308,10783.0
2018-11-05 14:55:00,124.06,124.39,124.06,124.21,20729.0,113.149,113.45,113.149,113.2858,20729.0
2018-11-05 15:00:00,124.22,124.22,123.99,124.02,14470.0,113.295,113.295,113.0852,113.1126,14470.0
2018-11-05 15:05:00,124.04,124.42,124.04,124.31,18864.0,113.1308,113.4774,113.1308,113.377,18864.0
2018-11-05 15:10:00,124.38,124.74,124.34,124.7,17678.0,113.4409,113.7692,113.4044,113.7327,17678.0
2018-11-05 15:15:00,124.7,124.79,124.53,124.54,20478.0,113.7327,113.8148,113.5777,113.5868,20478.0
2018-11-05 15:20:00,124.57,124.75,124.47,124.47,24682.0,113.6142,113.7783,113.523,113.523,24682.0
2018-11-05 15:25:00,124.47,124.48,124.31,124.47,29600.0,113.523,113.5321,113.377,113.523,29600.0
2018-11-05 15:30:00,124.46,124.46,124.25,124.45,24387.0,113.5139,113.5139,113.3223,113.5047,24387.0
2018-11-05 15:35:00,124.45,124.48,124.08,124.12,24225.0,113.5047,113.5321,113.1673,113.2038,24225.0
2018-11-05 15:40:00,124.12,124.14,123.75,123.93,24383.0,113.2038,113.222,112.8663,113.0305,24383.0
2018-11-05 15:45:00,123.92,123.99,123.75,123.86,23984.0,113.0213,113.0852,112.8663,112.9666,23984.0
2018-11-05 15:50:00,123.85,124.02,123.83,124.02,37257.0,112.9575,113.1126,112.9393,113.1126,37257.0
2018-11-05 15:55:00,124.02,124.14,123.93,124.02,59269.0,113.1126,113.222,113.0305,113.1126,59269.0
2018-11-06 09:30:00,123.65,124.13,123.19,124.02,11393.0,112.7751,113.2129,112.3555,113.1126,11393.0
2018-11-06 09:35:00,123.88,124.6,123.87,124.21,6513.0,112.9849,113.6415,112.9757,113.2858,6513.0
2018-11-06 09:40:00,124.4,124.77,124.35,124.67,3328.0,113.4591,113.7966,113.4135,113.7054,3328.0
2018-11-06 09:45:00,124.67,124.86,124.55,124.86,3800.0,113.7054,113.8787,113.5959,113.8787,3800.0
2018-11-06 09:50:00,124.9,124.93,124.58,124.62,12224.0,113.9152,113.9425,113.6233,113.6598,12224.0
2018-11-06 09:55:00,124.62,124.66,124.52,124.55,12129.0,113.6598,113.6963,113.5686,113.5959,12129.0
2018-11-06 10:00:00,124.61,124.61,124.32,124.44,2085.0,113.6507,113.6507,113.3862,113.4956,2085.0
2018-11-06 10:05:00,124.45,124.45,124.19,124.28,1601.0,113.5047,113.5047,113.2676,113.3497,1601.0
2018-11-06 10:10:00,124.43,124.7,124.42,124.61,3392.0,113.4865,113.7327,113.4774,113.6507,3392.0
2018-11-06 10:15:00,124.68,124.99,124.66,124.95,2267.0,113.7145,113.9972,113.6963,113.9608,2267.0
2018-11-06 10:20:00,124.84,124.99,124.8,124.99,3508.0,113.8604,113.9972,113.824,113.9972,3508.0
2018-11-06 10:25:00,125.06,125.16,124.9,125.11,3206.0,114.0611,114.1523,113.9152,114.1067,3206.0
2018-11-06 10:30:00,125.05,125.18,124.87,125.0,2700.0,114.052,114.1705,113.8878,114.0064,2700.0
2018-11-06 10:35:00,125.03,125.03,124.58,124.58,3205.0,114.0337,114.0337,113.6233,113.6233,3205.0
2018-11-06 10:40:00,124.58,124.93,124.57,124.81,3975.0,113.6233,113.9425,113.6142,113.8331,3975.0
2018-11-06 10:45:00,124.82,124.88,124.45,124.46,1900.0,113.8422,113.8969,113.5047,113.5139,1900.0
2018-11-06 10:50:00,124.55,124.63,124.24,124.63,3440.0,113.5959,113.6689,113.3132,113.6689,3440.0
2018-11-06 10:55:00,124.56,124.59,124.15,124.15,4360.0,113.6051,113.6324,113.2311,113.2311,4360.0
2018-11-06 11:00:00,124.22,124.27,123.95,124.11,3930.0,113.295,113.3406,113.0487,113.1946,3930.0
2018-11-06 11:05:00,124.13,124.44,124.12,124.18,4402.0,113.2129,113.4956,113.2038,113.2585,4402.0
2018-11-06 11:10:00,124.16,124.32,124.11,124.31,2964.0,113.2402,113.3862,113.1946,113.377,2964.0
2018-11-06 11:15:00,124.43,124.43,124.32,124.33,1605.0,113.4865,113.4865,113.3862,113.3953,1605.0
2018-11-06 11:20:00,124.21,124.22,123.67,123.89,3037.0,113.2858,113.295,112.7933,112.994,3037.0
2018-11-06 11:25:00,123.89,123.98,123.73,123.87,4166.0,112.994,113.0761,112.8481,112.9757,4166.0
2018-11-06 11:30:00,123.63,123.76,123.63,123.76,1100.0,112.7569,112.8754,112.7569,112.8754,1100.0
2018-11-06 11:35:00,123.55,123.95,123.55,123.94,3132.0,112.6839,113.0487,112.6839,113.0396,3132.0
2018-11-06 11:40:00,124.03,124.08,123.65,123.65,3855.0,113.1217,113.1673,112.7751,112.7751,3855.0
2018-11-06 11:45:00,123.65,123.65,123.39,123.39,2200.0,112.7751,112.7751,112.538,112.538,2200.0
2018-11-06 11:50:00,123.39,123.81,123.36,123.74,6185.0,112.538,112.921,112.5106,112.8572,6185.0
2018-11-06 11:55:00,123.79,123.98,123.76,123.85,4058.0,112.9028,113.0761,112.8754,112.9575,4058.0
2018-11-06 12:00:00,123.82,123.88,123.78,123.8,2802.0,112.9301,112.9849,112.8937,112.9119,2802.0
2018-11-06 12:05:00,123.78,123.95,123.78,123.92,3892.0,112.8937,113.0487,112.8937,113.0213,3892.0
2018-11-06 12:10:00,123.88,123.89,123.77,123.81,3110.0,112.9849,112.994,112.8845,112.921,3110.0
2018-11-06 12:15:00,123.83,124.01,123.76,123.97,6069.0,112.9393,113.1034,112.8754,113.0669,6069.0
2018-11-06 12:20:00,123.98,124.12,123.98,124.12,2500.0,113.0761,113.2038,113.0761,113.2038,2500.0
2018-11-06 12:25:00,124.2,124.27,124.12,124.17,2949.0,113.2767,113.3406,113.2038,113.2494,2949.0
2018-11-06 12:30:00,124.13,124.33,124.09,124.29,7001.0,113.2129,113.3953,113.1764,113.3588,7001.0
2018-11-06 12:35:00,124.28,124.42,124.25,124.41,4974.0,113.3497,113.4774,113.3223,113.4683,4974.0
2018-11-06 12:40:00,124.42,124.65,124.42,124.65,4620.0,113.4774,113.6871,113.4774,113.6871,4620.0
2018-11-06 12:45:00,124.6,124.71,124.6,124.66,1400.0,113.6415,113.7419,113.6415,113.6963,1400.0
2018-11-06 12:50:00,124.72,124.78,124.63,124.73,3032.0,113.751,113.8057,113.6689,113.7601,3032.0
2018-11-06 12:55:00,124.73,124.77,124.69,124.75,2704.0,113.7601,113.7966,113.7236,113.7783,2704.0
2018-11-06 13:00:00,124.77,124.94,124.77,124.85,2900.0,113.7966,113.9516,113.7966,113.8696,2900.0
2018-11-06 13:05:00,124.86,125.15,124.85,125.06,7043.0,113.8787,114.1432,113.8696,114.0611,7043.0
2018-11-06 13:10:00,125.06,125.19,125.0,125.13,4457.0,114.0611,114.1797,114.0064,114.1249,4457.0
2018-11-06 13:15:00,125.16,125.21,125.04,125.21,3000.0,114.1523,114.1979,114.0428,114.1979,3000.0
2018-11-06 13:20:00,125.13,125.16,125.03,125.06,2600.0,114.1249,114.1523,114.0337,114.0611,2600.0
2018-11-06 13:25:00,125.05,125.05,124.77,124.79,4510.0,114.052,114.052,113.7966,113.8148,4510.0
2018-11-06 13:30:00,124.73,124.86,124.71,124.84,3264.0,113.7601,113.8787,113.7419,113.8604,3264.0
2018-11-06 13:35:00,124.92,125.05,124.87,125.05,3388.0,113.9334,114.052,113.8878,114.052,3388.0
2018-11-06 13:40:00,125.15,125.15,125.0,125.09,14221.0,114.1432,114.1432,114.0064,114.0884,14221.0
2018-11-06 13:45:00,125.07,125.07,124.88,124.88,3082.0,114.0702,114.0702,113.8969,113.8969,3082.0
2018-11-06 13:50:00,124.82,124.86,124.71,124.77,4689.0,113.8422,113.8787,113.7419,113.7966,4689.0
2018-11-06 13:55:00,124.77,124.85,124.72,124.72,2200.0,113.7966,113.8696,113.751,113.751,2200.0
2018-11-06 14:00:00,124.72,124.8,124.63,124.8,5400.0,113.751,113.824,113.6689,113.824,5400.0
2018-11-06 14:05:00,124.76,124.83,124.76,124.79,3891.0,113.7875,113.8513,113.7875,113.8148,3891.0
2018-11-06 14:10:00,124.79,124.91,124.78,124.91,1800.0,113.8148,113.9243,113.8057,113.9243,1800.0
2018-11-06 14:15:00,124.89,124.94,124.73,124.9,5120.0,113.906,113.9516,113.7601,113.9152,5120.0
2018-11-06 14:20:00,124.91,124.91,124.68,124.7,9608.0,113.9243,113.9243,113.7145,113.7327,9608.0
2018-11-06 14:25:00,124.7,124.73,124.5,124.63,10588.0,113.7327,113.7601,113.5503,113.6689,10588.0
2018-11-06 14:30:00,124.64,124.78,124.63,124.78,4517.0,113.678,113.8057,113.6689,113.8057,4517.0
2018-11-06 14:35:00,124.78,124.91,124.72,124.75,6063.0,113.8057,113.9243,113.751,113.7783,6063.0
2018-11-06 14:40:00,124.72,124.79,124.66,124.7,4502.0,113.751,113.8148,113.6963,113.7327,4502.0
2018-11-06 14:45:00,124.7,124.78,124.65,124.73,4980.0,113.7327,113.8057,113.6871,113.7601,4980.0
2018-11-06 14:50:00,124.76,124.76,124.7,124.75,7299.0,113.7875,113.7875,113.7327,113.7783,7299.0
2018-11-06 14:55:00,124.74,124.92,124.74,124.82,15816.0,113.7692,113.9334,113.7692,113.8422,15816.0
2018-11-06 15:00:00,124.85,124.87,124.71,124.86,10823.0,113.8696,113.8878,113.7419,113.8787,10823.0
2018-11-06 15:05:00,124.81,124.93,124.81,124.93,4564.0,113.8331,113.9425,113.8331,113.9425,4564.0
2018-11-06 15:10:00,124.96,125.22,124.95,125.18,5606.0,113.9699,114.207,113.9608,114.1705,5606.0
2018-11-06 15:15:00,125.18,125.31,125.17,125.28,10118.0,114.1705,114.2891,114.1614,114.2617,10118.0
2018-11-06 15:20:00,125.27,125.51,125.2,125.51,8915.0,114.2526,114.4715,114.1888,114.4715,8915.0
2018-11-06 15:25:00,125.56,125.56,125.42,125.45,8159.0,114.5171,114.5171,114.3894,114.4168,8159.0
2018-11-06 15:30:00,125.44,125.61,125.38,125.61,12797.0,114.4077,114.5627,114.3529,114.5627,12797.0
2018-11-06 15:35:00,125.6,125.61,125.53,125.58,16447.0,114.5536,114.5627,114.4897,114.5354,16447.0
2018-11-06 15:40:00,125.61,125.69,125.57,125.68,14120.0,114.5627,114.6357,114.5262,114.6266,14120.0
2018-11-06 15:45:00,125.62,125.72,125.17,125.23,31532.0,114.5718,114.663,114.1614,114.2161,31532.0
2018-11-06 15:50:00,125.24,125.63,125.24,125.63,25966.0,114.2253,114.581,114.2253,114.581,25966.0
2018-11-06 15:55:00,125.63,125.99,125.63,125.89,87306.0,114.581,114.9093,114.581,114.8181,87306.0
2018-11-07 09:30:00,126.53,126.64,125.95,126.23,14269.0,115.4018,115.5021,114.8728,115.1282,14269.0
2018-11-07 09:35:00,126.46,126.75,126.24,126.69,17317.0,115.338,115.6025,115.1373,115.5477,17317.0
2018-11-07 09:40:00,126.82,126.85,126.05,126.22,23666.0,115.6663,115.6937,114.964,115.1191,23666.0
2018-11-07 09:45:00,126.22,126.34,126.0,126.33,6447.0,115.1191,115.2285,114.9184,115.2194,6447.0
2018-11-07 09:50:00,126.17,126.5,126.07,126.2,4038.0,115.0735,115.3744,114.9823,115.1008,4038.0
2018-11-07 09:55:00,126.15,126.33,126.05,126.3,1323.0,115.0552,115.2194,114.964,115.192,1323.0
2018-11-07 10:00:00,126.29,126.68,126.24,126.53,9079.0,115.1829,115.5386,115.1373,115.4018,9079.0
2018-11-07 10:05:00,126.53,126.54,126.33,126.54,2672.0,115.4018,115.4109,115.2194,115.4109,2672.0
2018-11-07 10:10:00,126.55,126.59,126.35,126.52,9483.0,115.42,115.4565,115.2376,115.3927,9483.0
2018-11-07 10:15:00,126.31,126.64,126.31,126.47,6327.0,115.2011,115.5021,115.2011,115.3471,6327.0
2018-11-07 10:20:00,126.43,126.52,126.3,126.45,1902.0,115.3106,115.3927,115.192,115.3288,1902.0
2018-11-07 10:25:00,126.42,126.63,126.42,126.63,2808.0,115.3015,115.493,115.3015,115.493,2808.0
2018-11-07 10:30:00,126.69,126.95,126.69,126.95,1400.0,115.5477,115.7849,115.5477,115.7849,1400.0
2018-11-07 10:35:00,127.07,127.41,126.98,127.34,4487.0,115.8943,116.2044,115.8122,116.1406,4487.0
2018-11-07 10:40:00,127.38,127.39,127.03,127.06,11536.0,116.177,116.1862,115.8578,115.8852,11536.0
2018-11-07 10:45:00,127.08,127.1,127.01,127.01,3473.0,115.9034,115.9217,115.8396,115.8396,3473.0
2018-11-07 10:50:00,127.03,127.23,126.97,127.02,5604.0,115.8578,116.0402,115.8031,115.8487,5604.0
2018-11-07 10:55:00,127.04,127.21,127.03,127.03,3417.0,115.8669,116.022,115.8578,115.8578,3417.0
2018-11-07 11:00:00,127.03,127.05,126.94,127.0,3948.0,115.8578,115.8761,115.7757,115.8305,3948.0
2018-11-07 11:05:00,126.95,127.07,126.93,126.95,8653.0,115.7849,115.8943,115.7666,115.7849,8653.0
2018-11-07 11:10:00,126.94,126.96,126.8,126.89,4000.0,115.7757,115.794,115.6481,115.7301,4000.0
2018-11-07 11:15:00,126.93,127.16,126.92,126.96,3382.0,115.7666,115.9764,115.7575,115.794,3382.0
2018-11-07 11:20:00,126.94,127.15,126.94,127.15,8780.0,115.7757,115.9673,115.7757,115.9673,8780.0
2018-11-07 11:25:00,127.18,127.48,127.13,127.48,3490.0,115.9946,116.2682,115.949,116.2682,3490.0
2018-11-07 11:30:00,127.39,127.5,127.39,127.47,2944.0,116.1862,116.2865,116.1862,116.2591,2944.0
2018-11-07 11:35:00,127.49,127.55,127.47,127.48,1200.0,116.2774,116.3321,116.2591,116.2682,1200.0
2018-11-07 11:40:00,127.52,127.76,127.52,127.7,3065.0,116.3047,116.5236,116.3047,116.4689,3065.0
2018-11-07 11:45:00,127.66,127.69,127.58,127.69,3141.0,116.4324,116.4598,116.3595,116.4598,3141.0
2018-11-07 11:50:00,127.69,127.79,127.65,127.79,2500.0,116.4598,116.551,116.4233,116.551,2500.0
2018-11-07 11:55:00,127.87,128.04,127.87,127.98,4134.0,116.6239,116.779,116.6239,116.7243,4134.0
2018-11-07 12:00:00,127.97,128.05,127.93,127.98,3032.0,116.7152,116.7881,116.6787,116.7243,3032.0
2018-11-07 12:05:00,127.95,127.95,127.71,127.77,2063.0,116.6969,116.6969,116.478,116.5327,2063.0
2018-11-07 12:10:00,127.88,127.88,127.7,127.82,7130.0,116.6331,116.6331,116.4689,116.5783,7130.0
2018-11-07 12:15:00,127.74,127.74,127.59,127.7,3182.0,116.5054,116.5054,116.3686,116.4689,3182.0
2018-11-07 12:20:00,127.65,127.73,127.65,127.73,2271.0,116.4233,116.4963,116.4233,116.4963,2271.0
2018-11-07 12:25:00,127.73,127.8,127.65,127.65,3809.0,116.4963,116.5601,116.4233,116.4233,3809.0
2018-11-07 12:30:00,127.58,127.85,127.55,127.85,3491.0,116.3595,116.6057,116.3321,116.6057,3491.0
2018-11-07 12:35:00,127.85,127.88,127.83,127.88,1208.0,116.6057,116.6331,116.5875,116.6331,1208.0
2018-11-07 12:40:00,127.86,127.86,127.76,127.77,2899.0,116.6148,116.6148,116.5236,116.5327,2899.0
2018-11-07 12:45:00,127.76,127.86,127.73,127.86,1375.0,116.5236,116.6148,116.4963,116.6148,1375.0
2018-11-07 12:50:00,127.9,127.94,127.75,127.75,3500.0,116.6513,116.6878,116.5145,116.5145,3500.0
2018-11-07 12:55:00,127.73,127.83,127.59,127.59,3100.0,116.4963,116.5875,116.3686,116.3686,3100.0
2018-11-07 13:00:00,127.63,127.76,127.58,127.58,5347.0,116.4051,116.5236,116.3595,116.3595,5347.0
2018-11-07 13:05:00,127.52,127.8,127.48,127.76,15027.0,116.3047,116.5601,116.2682,116.5236,15027.0
2018-11-07 13:10:00,127.76,127.85,127.7,127.74,7464.0,116.5236,116.6057,116.4689,116.5054,7464.0
2018-11-07 13:15:00,127.7,127.72,127.58,127.69,6224.0,116.4689,116.4871,116.3595,116.4598,6224.0
2018-11-07 13:20:00,127.68,127.73,127.68,127.72,1285.0,116.4507,116.4963,116.4507,116.4871,1285.0
2018-11-07 13:25:00,127.75,127.9,127.75,127.78,2877.0,116.5145,116.6513,116.5145,116.5419,2877.0
2018-11-07 13:30:00,127.77,127.8,127.74,127.8,1900.0,116.5327,116.5601,116.5054,116.5601,1900.0
2018-11-07 13:35:00,127.77,127.8,127.7,127.74,9279.0,116.5327,116.5601,116.4689,116.5054,9279.0
2018-11-07 13:40:00,127.74,127.81,127.74,127.81,2500.0,116.5054,116.5692,116.5054,116.5692,2500.0
2018-11-07 13:45:00,127.81,127.84,127.74,127.75,6506.0,116.5692,116.5966,116.5054,116.5145,6506.0
2018-11-07 13:50:00,127.75,127.83,127.65,127.65,3000.0,116.5145,116.5875,116.4233,116.4233,3000.0
2018-11-07 13:55:00,127.68,127.83,127.68,127.82,4619.0,116.4507,116.5875,116.4507,116.5783,4619.0
2018-11-07 14:00:00,127.83,127.94,127.81,127.94,3700.0,116.5875,116.6878,116.5692,116.6878,3700.0
2018-11-07 14:05:00,127.91,128.0,127.88,128.0,5441.0,116.6604,116.7425,116.6331,116.7425,5441.0
2018-11-07 14:10:00,128.03,128.15,128.01,128.02,4387.0,116.7699,116.8793,116.7516,116.7608,4387.0
2018-11-07 14:15:00,128.04,128.09,127.9,127.97,3791.0,116.779,116.8246,116.6513,116.7152,3791.0
2018-11-07 14:20:00,128.06,128.13,128.06,128.12,2353.0,116.7972,116.8611,116.7972,116.852,2353.0
2018-11-07 14:25:00,128.18,128.2,128.1,128.2,4136.0,116.9067,116.9249,116.8337,116.9249,4136.0
2018-11-07 14:30:00,128.18,128.27,128.05,128.05,3822.0,116.9067,116.9888,116.7881,116.7881,3822.0
2018-11-07 14:35:00,128.05,128.19,128.05,128.18,3762.0,116.7881,116.9158,116.7881,116.9067,3762.0
2018-11-07 14:40:00,128.19,128.31,128.15,128.18,4894.0,116.9158,117.0252,116.8793,116.9067,4894.0
2018-11-07 14:45:00,128.17,128.47,128.13,128.33,22900.0,116.8976,117.1712,116.8611,117.0435,22900.0
2018-11-07 14:50:00,128.37,128.4,128.32,128.38,5098.0,117.08,117.1073,117.0344,117.0891,5098.0
2018-11-07 14:55:00,128.35,128.44,128.33,128.37,4900.0,117.0617,117.1438,117.0435,117.08,4900.0
2018-11-07 15:00:00,128.38,128.53,128.35,128.53,5292.0,117.0891,117.2259,117.0617,117.2259,5292.0
2018-11-07 15:05:00,128.5,128.66,128.5,128.56,4031.0,117.1985,117.3445,117.1985,117.2533,4031.0
2018-11-07 15:10:00,128.58,128.69,128.53,128.69,4792.0,117.2715,117.3718,117.2259,117.3718,4792.0
2018-11-07 15:15:00,128.69,128.93,128.68,128.75,14050.0,117.3718,117.5907,117.3627,117.4266,14050.0
2018-11-07 15:20:00,128.74,128.77,128.71,128.76,1775.0,117.4174,117.4448,117.3901,117.4357,1775.0
2018-11-07 15:25:00,128.77,128.83,128.72,128.77,4718.0,117.4448,117.4995,117.3992,117.4448,4718.0
2018-11-07 15:30:00,128.78,128.86,128.77,128.84,6973.0,117.4539,117.5269,117.4448,117.5086,6973.0
2018-11-07 15:35:00,128.85,128.85,128.62,128.69,7206.0,117.5178,117.5178,117.308,117.3718,7206.0
2018-11-07 15:40:00,128.69,128.76,128.64,128.66,19226.0,117.3718,117.4357,117.3262,117.3445,19226.0
2018-11-07 15:45:00,128.67,128.79,128.57,128.57,25142.0,117.3536,117.463,117.2624,117.2624,25142.0
2018-11-07 15:50:00,128.58,128.69,128.58,128.64,25234.0,117.2715,117.3718,117.2715,117.3262,25234.0
2018-11-07 15:55:00,128.65,128.71,128.58,128.67,66816.0,117.3353,117.3901,117.2715,117.3536,66816.0
2018-11-08 09:30:00,128.09,128.62,128.09,128.24,10941.0,116.8246,117.308,116.8246,116.9614,10941.0
2018-11-08 09:35:00,128.27,128.57,128.27,128.3,1200.0,116.9888,117.2624,116.9888,117.0161,1200.0
2018-11-08 09:40:00,128.51,128.51,128.12,128.12,1999.0,117.2077,117.2077,116.852,116.852,1999.0
2018-11-08 09:45:00,128.11,128.47,128.02,128.37,2130.0,116.8428,117.1712,116.7608,117.08,2130.0
2018-11-08 09:50:00,128.43,128.44,128.32,128.32,1073.0,117.1347,117.1438,117.0344,117.0344,1073.0
2018-11-08 09:55:00,128.43,128.43,128.3,128.32,1662.0,117.1347,117.1347,117.0161,117.0344,1662.0
2018-11-08 10:00:00,128.42,128.54,128.36,128.41,18628.0,117.1256,117.235,117.0709,117.1165,18628.0
2018-11-08 10:05:00,128.45,128.51,128.36,128.44,5136.0,117.1529,117.2077,117.0709,117.1438,5136.0
2018-11-08 10:10:00,128.45,128.5,128.27,128.27,4577.0,117.1529,117.1985,116.9888,116.9888,4577.0
2018-11-08 10:15:00,128.23,128.23,128.08,128.08,1100.0,116.9523,116.9523,116.8155,116.8155,1100.0
2018-11-08 10:20:00,128.07,128.15,127.98,128.0,2962.0,116.8064,116.8793,116.7243,116.7425,2962.0
2018-11-08 10:25:00,128.0,128.1,127.83,128.03,7883.0,116.7425,116.8337,116.5875,116.7699,7883.0
2018-11-08 10:30:00,127.97,127.97,127.62,127.66,6300.0,116.7152,116.7152,116.3959,116.4324,6300.0
2018-11-08 10:35:00,127.76,127.9,127.72,127.88,2430.0,116.5236,116.6513,116.4871,116.6331,2430.0
2018-11-08 10:40:00,127.88,127.89,127.67,127.73,1813.0,116.6331,116.6422,116.4415,116.4963,1813.0
2018-11-08 10:45:00,127.67,127.84,127.56,127.77,6415.0,116.4415,116.5966,116.3412,116.5327,6415.0
2018-11-08 10:50:00,127.72,127.81,127.49,127.49,3909.0,116.4871,116.5692,116.2774,116.2774,3909.0
2018-11-08 10:55:00,127.56,127.61,127.39,127.39,4500.0,116.3412,116.3868,116.1862,116.1862,4500.0
2018-11-08 11:00:00,127.43,127.74,127.38,127.7,3502.0,116.2226,116.5054,116.177,116.4689,3502.0
2018-11-08 11:05:00,127.74,127.93,127.7,127.8,4700.0,116.5054,116.6787,116.4689,116.5601,4700.0
2018-11-08 11:10:00,127.81,127.84,127.76,127.84,5428.0,116.5692,116.5966,116.5236,116.5966,5428.0
2018-11-08 11:15:00,127.83,128.11,127.83,127.99,12331.0,116.5875,116.8428,116.5875,116.7334,12331.0
2018-11-08 11:20:00,127.99,128.0,127.89,128.0,6496.0,116.7334,116.7425,116.6422,116.7425,6496.0
2018-11-08 11:25:00,128.04,128.29,128.04,128.29,1300.0,116.779,117.007,116.779,117.007,1300.0
2018-11-08 11:30:00,128.33,128.53,128.31,128.44,3235.0,117.0435,117.2259,117.0252,117.1438,3235.0
2018-11-08 11:35:00,128.43,128.62,128.4,128.62,2634.0,117.1347,117.308,117.1073,117.308,2634.0
2018-11-08 11:40:00,128.53,128.86,128.53,128.72,5352.0,117.2259,117.5269,117.2259,117.3992,5352.0
2018-11-08 11:45:00,128.69,128.77,128.66,128.77,1908.0,117.3718,117.4448,117.3445,117.4448,1908.0
2018-11-08 11:50:00,128.83,128.83,128.7,128.7,2194.0,117.4995,117.4995,117.3809,117.3809,2194.0
2018-11-08 11:55:00,128.7,128.85,128.7,128.85,1824.0,117.3809,117.5178,117.3809,117.5178,1824.0
2018-11-08 12:00:00,128.78,128.87,128.72,128.75,7229.0,117.4539,117.536,117.3992,117.4266,7229.0
2018-11-08 12:05:00,128.76,128.87,128.76,128.79,3992.0,117.4357,117.536,117.4357,117.463,3992.0
2018-11-08 12:10:00,128.82,128.9,128.82,128.9,2450.0,117.4904,117.5634,117.4904,117.5634,2450.0
2018-11-08 12:15:00,128.9,129.13,128.9,129.13,5601.0,117.5634,117.7731,117.5634,117.7731,5601.0
2018-11-08 12:20:00,129.09,129.31,129.09,129.23,10549.0,117.7366,117.9373,117.7366,117.8643,10549.0
2018-11-08 12:25:00,129.2,129.2,128.88,128.96,5944.0,117.837,117.837,117.5451,117.6181,5944.0
2018-11-08 12:30:00,128.89,129.1,128.89,129.01,6587.0,117.5542,117.7458,117.5542,117.6637,6587.0
2018-11-08 12:35:00,129.03,129.12,129.03,129.1,4000.0,117.6819,117.764,117.6819,117.7458,4000.0
2018-11-08 12:40:00,129.13,129.33,128.92,128.92,16741.0,117.7731,117.9555,117.5816,117.5816,16741.0
2018-11-08 12:45:00,128.96,129.01,128.95,128.98,2400.0,117.6181,117.6637,117.609,117.6363,2400.0
2018-11-08 12:50:00,128.95,129.09,128.95,129.02,19223.0,117.609,117.7366,117.609,117.6728,19223.0
2018-11-08 12:55:00,129.06,129.09,128.96,128.99,5322.0,117.7093,117.7366,117.6181,117.6454,5322.0
2018-11-08 13:00:00,128.97,129.12,128.97,129.09,4600.0,117.6272,117.764,117.6272,117.7366,4600.0
2018-11-08 13:05:00,129.14,129.34,129.14,129.15,4237.0,117.7823,117.9647,117.7823,117.7914,4237.0
2018-11-08 13:10:00,129.14,129.15,129.06,129.07,8728.0,117.7823,117.7914,117.7093,117.7184,8728.0
2018-11-08 13:15:00,129.09,129.28,129.04,129.18,8226.0,117.7366,117.9099,117.691,117.8187,8226.0
2018-11-08 13:20:00,129.21,129.22,129.11,129.22,1700.0,117.8461,117.8552,117.7549,117.8552,1700.0
2018-11-08 13:25:00,129.24,129.27,129.13,129.2,4900.0,117.8735,117.9008,117.7731,117.837,4900.0
2018-11-08 13:30:00,129.15,129.26,129.15,129.16,13369.0,117.7914,117.8917,117.7914,117.8005,13369.0
2018-11-08 13:35:00,129.19,129.19,129.12,129.16,3283.0,117.8279,117.8279,117.764,117.8005,3283.0
2018-11-08 13:40:00,129.14,129.18,129.11,129.13,1549.0,117.7823,117.8187,117.7549,117.7731,1549.0
2018-11-08 13:45:00,129.14,129.35,129.13,129.22,8285.0,117.7823,117.9738,117.7731,117.8552,8285.0
2018-11-08 13:50:00,129.23,129.41,129.23,129.38,15527.0,117.8643,118.0285,117.8643,118.0011,15527.0
2018-11-08 13:55:00,129.41,129.5,129.29,129.3,8634.0,118.0285,118.1106,117.9191,117.9282,8634.0
2018-11-08 14:00:00,129.26,129.39,128.95,128.95,17636.0,117.8917,118.0103,117.609,117.609,17636.0
2018-11-08 14:05:00,128.97,129.26,128.97,129.24,4838.0,117.6272,117.8917,117.6272,117.8735,4838.0
2018-11-08 14:10:00,129.22,129.22,129.02,129.1,2556.0,117.8552,117.8552,117.6728,117.7458,2556.0
2018-11-08 14:15:00,129.09,129.3,129.04,129.2,9228.0,117.7366,117.9282,117.691,117.837,9228.0
2018-11-08 14:20:00,129.26,129.42,129.16,129.33,10143.0,117.8917,118.0376,117.8005,117.9555,10143.0
2018-11-08 14:25:00,129.3,129.39,129.24,129.32,2972.0,117.9282,118.0103,117.8735,117.9464,2972.0
2018-11-08 14:30:00,129.34,129.34,129.07,129.17,4921.0,117.9647,117.9647,117.7184,117.8096,4921.0
2018-11-08 14:35:00,129.14,129.38,129.14,129.26,4447.0,117.7823,118.0011,117.7823,117.8917,4447.0
2018-11-08 14:40:00,129.3,129.33,129.16,129.31,9400.0,117.9282,117.9555,117.8005,117.9373,9400.0
2018-11-08 14:45:00,129.32,129.46,129.21,129.34,5472.0,117.9464,118.0741,117.8461,117.9647,5472.0
2018-11-08 14:50:00,129.29,129.6,129.27,129.58,4609.0,117.9191,118.2018,117.9008,118.1836,4609.0
2018-11-08 14:55:00,129.49,129.75,129.46,129.62,8280.0,118.1015,118.3386,118.0741,118.22,8280.0
2018-11-08 15:00:00,129.6,129.72,129.58,129.63,15572.0,118.2018,118.3112,118.1836,118.2292,15572.0
2018-11-08 15:05:00,129.63,129.71,129.58,129.66,3241.0,118.2292,118.3021,118.1836,118.2565,3241.0
2018-11-08 15:10:00,129.66,129.68,129.56,129.62,4489.0,118.2565,118.2748,118.1653,118.22,4489.0
2018-11-08 15:15:00,129.67,129.72,129.6,129.66,2010.0,118.2656,118.3112,118.2018,118.2565,2010.0
2018-11-08 15:20:00,129.68,129.75,129.68,129.69,4611.0,118.2748,118.3386,118.2748,118.2839,4611.0
2018-11-08 15:25:00,129.67,129.73,129.6,129.64,11842.0,118.2656,118.3204,118.2018,118.2383,11842.0
2018-11-08 15:30:00,129.65,129.7,129.61,129.63,7997.0,118.2474,118.293,118.2109,118.2292,7997.0
2018-11-08 15:35:00,129.62,129.63,129.48,129.57,11496.0,118.22,118.2292,118.0923,118.1744,11496.0
2018-11-08 15:40:00,129.52,129.6,129.52,129.59,8001.0,118.1288,118.2018,118.1288,118.1927,8001.0
2018-11-08 15:45:00,129.57,129.67,129.51,129.65,11079.0,118.1744,118.2656,118.1197,118.2474,11079.0
2018-11-08 15:50:00,129.64,129.71,129.37,129.44,53707.0,118.2383,118.3021,117.992,118.0559,53707.0
2018-11-08 15:55:00,129.45,129.6,129.34,129.59,52614.0,118.065,118.2018,117.9647,118.1927,52614.0
2018-11-09 09:30:00,129.42,129.42,128.34,128.67,48876.0,118.0376,118.0376,117.0526,117.3536,48876.0
2018-11-09 09:35:00,128.83,128.87,128.31,128.53,36617.0,117.4995,117.536,117.0252,117.2259,36617.0
2018-11-09 09:40:00,128.61,128.75,128.3,128.73,9254.0,117.2989,117.4266,117.0161,117.4083,9254.0
2018-11-09 09:45:00,128.74,129.25,128.74,129.15,3290.0,117.4174,117.8826,117.4174,117.7914,3290.0
2018-11-09 09:50:00,129.16,129.27,128.98,128.99,2254.0,117.8005,117.9008,117.6363,117.6454,2254.0
2018-11-09 09:55:00,129.12,129.61,129.12,129.61,4507.0,117.764,118.2109,117.764,118.2109,4507.0
2018-11-09 10:00:00,129.53,129.53,129.24,129.32,1600.0,118.138,118.138,117.8735,117.9464,1600.0
2018-11-09 10:05:00,129.32,129.32,129.12,129.17,1800.0,117.9464,117.9464,117.764,117.8096,1800.0
2018-11-09 10:10:00,128.99,128.99,128.8,128.81,2728.0,117.6454,117.6454,117.4722,117.4813,2728.0
2018-11-09 10:15:00,128.81,129.03,128.8,128.93,19604.0,117.4813,117.6819,117.4722,117.5907,19604.0
2018-11-09 10:20:00,128.93,128.93,128.71,128.81,700.0,117.5907,117.5907,117.3901,117.4813,700.0
2018-11-09 10:25:00,128.88,128.99,128.69,128.99,2741.0,117.5451,117.6454,117.3718,117.6454,2741.0
2018-11-09 10:30:00,128.94,129.01,128.9,128.99,3650.0,117.5998,117.6637,117.5634,117.6454,3650.0
2018-11-09 10:35:00,129.0,129.2,129.0,129.2,1500.0,117.6546,117.837,117.6546,117.837,1500.0
2018-11-09 10:40:00,129.3,129.3,128.91,128.91,8428.0,117.9282,117.9282,117.5725,117.5725,8428.0
2018-11-09 10:45:00,128.8,129.06,128.8,129.05,7656.0,117.4722,117.7093,117.4722,117.7002,7656.0
2018-11-09 10:50:00,128.99,129.21,128.98,129.14,6905.0,117.6454,117.8461,117.6363,117.7823,6905.0
2018-11-09 10:55:00,129.08,129.09,128.87,128.98,3600.0,117.7275,117.7366,117.536,117.6363,3600.0
2018-11-09 11:00:00,128.98,129.04,128.9,128.93,4784.0,117.6363,117.691,117.5634,117.5907,4784.0
2018-11-09 11:05:00,128.82,128.85,128.48,128.52,11200.0,117.4904,117.5178,117.1803,117.2168,11200.0
2018-11-09 11:10:00,128.48,128.63,128.41,128.62,7358.0,117.1803,117.3171,117.1165,117.308,7358.0
2018-11-09 11:15:00,128.64,128.74,128.62,128.63,2110.0,117.3262,117.4174,117.308,117.3171,2110.0
2018-11-09 11:20:00,128.61,128.91,128.61,128.75,7800.0,117.2989,117.5725,117.2989,117.4266,7800.0
2018-11-09 11:25:00,128.84,129.01,128.84,128.94,5223.0,117.5086,117.6637,117.5086,117.5998,5223.0
2018-11-09 11:30:00,128.98,129.09,128.98,129.01,1100.0,117.6363,117.7366,117.6363,117.6637,1100.0
2018-11-09 11:35:00,129.05,129.15,129.03,129.15,4292.0,117.7002,117.7914,117.6819,117.7914,4292.0
2018-11-09 11:40:00,129.1,129.11,128.97,129.1,2248.0,117.7458,117.7549,117.6272,117.7458,2248.0
2018-11-09 11:45:00,129.11,129.22,129.0,129.1,5214.0,117.7549,117.8552,117.6546,117.7458,5214.0
2018-11-09 11:50:00,129.06,129.07,129.0,129.06,7957.0,117.7093,117.7184,117.6546,117.7093,7957.0
2018-11-09 11:55:00,129.04,129.08,128.84,128.84,13568.0,117.691,117.7275,117.5086,117.5086,13568.0
2018-11-09 12:00:00,128.88,128.98,128.76,128.84,16900.0,117.5451,117.6363,117.4357,117.5086,16900.0
2018-11-09 12:05:00,128.84,129.03,128.78,129.03,3759.0,117.5086,117.6819,117.4539,117.6819,3759.0
2018-11-09 12:10:00,129.03,129.12,128.95,128.96,1733.0,117.6819,117.764,117.609,117.6181,1733.0
2018-11-09 12:15:00,128.9,128.94,128.81,128.94,7046.0,117.5634,117.5998,117.4813,117.5998,7046.0
2018-11-09 12:20:00,128.93,129.05,128.86,129.05,2528.0,117.5907,117.7002,117.5269,117.7002,2528.0
2018-11-09 12:25:00,129.03,129.03,128.88,128.89,3900.0,117.6819,117.6819,117.5451,117.5542,3900.0
2018-11-09 12:30:00,128.84,129.07,128.84,129.07,2813.0,117.5086,117.7184,117.5086,117.7184,2813.0
2018-11-09 12:35:00,129.05,129.19,129.04,129.13,3492.0,117.7002,117.8279,117.691,117.7731,3492.0
2018-11-09 12:40:00,129.13,129.2,129.13,129.18,1903.0,117.7731,117.837,117.7731,117.8187,1903.0
2018-11-09 12:45:00,129.2,129.26,129.2,129.26,1978.0,117.837,117.8917,117.837,117.8917,1978.0
2018-11-09 12:50:00,129.25,129.25,129.13,129.19,2401.0,117.8826,117.8826,117.7731,117.8279,2401.0
2018-11-09 12:55:00,129.16,129.16,129.09,129.11,2228.0,117.8005,117.8005,117.7366,117.7549,2228.0
2018-11-09 13:00:00,129.1,129.15,129.04,129.12,2092.0,117.7458,117.7914,117.691,117.764,2092.0
2018-11-09 13:05:00,129.13,129.13,129.04,129.11,3200.0,117.7731,117.7731,117.691,117.7549,3200.0
2018-11-09 13:10:00,129.1,129.12,128.99,129.01,6545.0,117.7458,117.764,117.6454,117.6637,6545.0
2018-11-09 13:15:00,129.01,129.01,128.68,128.7,18900.0,117.6637,117.6637,117.3627,117.3809,18900.0
2018-11-09 13:20:00,128.6,128.62,128.55,128.6,9238.0,117.2897,117.308,117.2441,117.2897,9238.0
2018-11-09 13:25:00,128.59,128.61,128.4,128.47,4122.0,117.2806,117.2989,117.1073,117.1712,4122.0
2018-11-09 13:30:00,128.47,128.47,128.25,128.33,1399.0,117.1712,117.1712,116.9705,117.0435,1399.0
2018-11-09 13:35:00,128.27,128.48,128.27,128.41,2942.0,116.9888,117.1803,116.9888,117.1165,2942.0
2018-11-09 13:40:00,128.42,128.54,128.41,128.44,3001.0,117.1256,117.235,117.1165,117.1438,3001.0
2018-11-09 13:45:00,128.41,128.41,128.18,128.23,12983.0,117.1165,117.1165,116.9067,116.9523,12983.0
2018-11-09 13:50:00,128.21,128.21,127.98,128.11,4858.0,116.934,116.934,116.7243,116.8428,4858.0
2018-11-09 13:55:00,128.15,128.34,128.14,128.17,6038.0,116.8793,117.0526,116.8702,116.8976,6038.0
2018-11-09 14:00:00,128.13,128.41,128.12,128.41,3822.0,116.8611,117.1165,116.852,117.1165,3822.0
2018-11-09 14:05:00,128.5,128.53,128.22,128.25,3327.0,117.1985,117.2259,116.9432,116.9705,3327.0
2018-11-09 14:10:00,128.18,128.22,128.08,128.22,2311.0,116.9067,116.9432,116.8155,116.9432,2311.0
2018-11-09 14:15:00,128.17,128.2,128.08,128.08,3491.0,116.8976,116.9249,116.8155,116.8155,3491.0
2018-11-09 14:20:00,128.06,128.29,128.05,128.29,4402.0,116.7972,117.007,116.7881,117.007,4402.0
2018-11-09 14:25:00,128.24,128.41,128.23,128.35,4928.0,116.9614,117.1165,116.9523,117.0617,4928.0
2018-11-09 14:30:00,128.34,128.8,128.34,128.8,9732.0,117.0526,117.4722,117.0526,117.4722,9732.0
2018-11-09 14:35:00,128.76,128.83,128.68,128.75,4100.0,117.4357,117.4995,117.3627,117.4266,4100.0
2018-11-09 14:40:00,128.77,128.99,128.77,128.93,7992.0,117.4448,117.6454,117.4448,117.5907,7992.0
2018-11-09 14:45:00,128.94,129.08,128.94,129.08,5894.0,117.5998,117.7275,117.5998,117.7275,5894.0
2018-11-09 14:50:00,129.05,129.35,129.04,129.35,10809.0,117.7002,117.9738,117.691,117.9738,10809.0
2018-11-09 14:55:00,129.36,129.52,129.29,129.34,4519.0,117.9829,118.1288,117.9191,117.9647,4519.0
2018-11-09 15:00:00,129.29,129.52,129.24,129.43,5292.0,117.9191,118.1288,117.8735,118.0467,5292.0
2018-11-09 15:05:00,129.38,129.46,129.29,129.43,4686.0,118.0011,118.0741,117.9191,118.0467,4686.0
2018-11-09 15:10:00,129.41,129.65,129.38,129.58,5019.0,118.0285,118.2474,118.0011,118.1836,5019.0
2018-11-09 15:15:00,129.66,129.71,129.5,129.66,5256.0,118.2565,118.3021,118.1106,118.2565,5256.0
2018-11-09 15:20:00,129.59,129.86,129.51,129.79,11279.0,118.1927,118.4389,118.1197,118.3751,11279.0
2018-11-09 15:25:00,129.79,129.82,129.72,129.72,5548.0,118.3751,118.4024,118.3112,118.3112,5548.0
2018-11-09 15:30:00,129.66,129.77,129.66,129.71,6612.0,118.2565,118.3568,118.2565,118.3021,6612.0
2018-11-09 15:35:00,129.68,129.83,129.67,129.73,8584.0,118.2748,118.4116,118.2656,118.3204,8584.0
2018-11-09 15:40:00,129.74,129.91,129.73,129.89,11098.0,118.3295,118.4845,118.3204,118.4663,11098.0
2018-11-09 15:45:00,129.92,129.99,129.6,129.61,21701.0,118.4937,118.5575,118.2018,118.2109,21701.0
2018-11-09 15:50:00,129.62,129.8,129.58,129.8,21832.0,118.22,118.3842,118.1836,118.3842,21832.0
2018-11-09 15:55:00,129.81,129.86,129.62,129.69,56771.0,118.3933,118.4389,118.22,118.2839,56771.0
2018-11-12 09:30:00,129.45,129.45,128.5,128.66,19866.0,118.065,118.065,117.1985,117.3445,19866.0
2018-11-12 09:35:00,128.52,128.58,128.47,128.56,2485.0,117.2168,117.2715,117.1712,117.2533,2485.0
2018-11-12 09:40:00,128.44,128.44,128.29,128.29,1900.0,117.1438,117.1438,117.007,117.007,1900.0
2018-11-12 09:45:00,128.38,128.56,128.2,128.22,4003.0,117.0891,117.2533,116.9249,116.9432,4003.0
2018-11-12 09:50:00,128.28,128.28,128.0,128.19,6225.0,116.9979,116.9979,116.7425,116.9158,6225.0
2018-11-12 09:55:00,128.17,128.17,127.94,128.05,1100.0,116.8976,116.8976,116.6878,116.7881,1100.0
2018-11-12 10:00:00,127.93,127.96,127.93,127.96,300.0,116.6787,116.706,116.6787,116.706,300.0
2018-11-12 10:05:00,127.83,128.0,127.79,127.93,3189.0,116.5875,116.7425,116.551,116.6787,3189.0
2018-11-12 10:10:00,127.88,128.0,127.88,127.95,1354.0,116.6331,116.7425,116.6331,116.6969,1354.0
2018-11-12 10:15:00,128.08,128.38,128.08,128.35,2300.0,116.8155,117.0891,116.8155,117.0617,2300.0
2018-11-12 10:20:00,128.34,128.53,128.26,128.31,1600.0,117.0526,117.2259,116.9796,117.0252,1600.0
2018-11-12 10:25:00,128.42,128.55,128.42,128.55,736.0,117.1256,117.2441,117.1256,117.2441,736.0
2018-11-12 10:30:00,128.34,128.34,127.92,127.93,1834.0,117.0526,117.0526,116.6695,116.6787,1834.0
2018-11-12 10:35:00,127.98,127.98,127.75,127.9,11200.0,116.7243,116.7243,116.5145,116.6513,11200.0
2018-11-12 10:40:00,127.7,127.73,127.6,127.62,1300.0,116.4689,116.4963,116.3777,116.3959,1300.0
2018-11-12 10:45:00,127.52,127.57,127.3,127.57,6685.0,116.3047,116.3503,116.1041,116.3503,6685.0
2018-11-12 10:50:00,127.57,127.69,127.41,127.41,1202.0,116.3503,116.4598,116.2044,116.2044,1202.0
2018-11-12 10:55:00,127.25,127.34,127.24,127.24,801.0,116.0585,116.1406,116.0494,116.0494,801.0
2018-11-12 11:00:00,127.17,127.2,126.85,126.86,4022.0,115.9855,116.0129,115.6937,115.7028,4022.0
2018-11-12 11:05:00,126.86,127.13,126.86,127.02,23179.0,115.7028,115.949,115.7028,115.8487,23179.0
2018-11-12 11:10:00,127.0,127.14,127.0,127.0,6600.0,115.8305,115.9582,115.8305,115.8305,6600.0
2018-11-12 11:15:00,126.9,126.9,126.51,126.6,1775.0,115.7393,115.7393,115.3836,115.4656,1775.0
2018-11-12 11:20:00,126.66,127.02,126.66,127.02,2561.0,115.5204,115.8487,115.5204,115.8487,2561.0
2018-11-12 11:25:00,127.1,127.1,126.83,126.86,2000.0,115.9217,115.9217,115.6754,115.7028,2000.0
2018-11-12 11:30:00,126.87,127.03,126.77,126.92,4031.0,115.7119,115.8578,115.6207,115.7575,4031.0
2018-11-12 11:35:00,126.97,127.52,126.97,127.5,3000.0,115.8031,116.3047,115.8031,116.2865,3000.0
2018-11-12 11:40:00,127.55,127.55,127.46,127.48,3031.0,116.3321,116.3321,116.25,116.2682,3031.0
2018-11-12 11:45:00,127.46,127.5,127.34,127.5,1198.0,116.25,116.2865,116.1406,116.2865,1198.0
2018-11-12 11:50:00,127.42,127.61,127.2,127.6,3960.0,116.2135,116.3868,116.0129,116.3777,3960.0
2018-11-12 11:55:00,127.63,127.74,127.61,127.64,5236.0,116.4051,116.5054,116.3868,116.4142,5236.0
2018-11-12 12:00:00,127.65,127.75,127.59,127.72,3992.0,116.4233,116.5145,116.3686,116.4871,3992.0
2018-11-12 12:05:00,127.77,128.07,127.77,127.97,3774.0,116.5327,116.8064,116.5327,116.7152,3774.0
2018-11-12 12:10:00,127.91,127.91,127.81,127.81,1133.0,116.6604,116.6604,116.5692,116.5692,1133.0
2018-11-12 12:15:00,127.81,128.15,127.79,127.94,3358.0,116.5692,116.8793,116.551,116.6878,3358.0
2018-11-12 12:20:00,127.93,128.08,127.92,128.06,2297.0,116.6787,116.8155,116.6695,116.7972,2297.0
2018-11-12 12:25:00,128.0,128.0,127.72,127.73,1000.0,116.7425,116.7425,116.4871,116.4963,1000.0
2018-11-12 12:30:00,127.86,127.98,127.81,127.86,1886.0,116.6148,116.7243,116.5692,116.6148,1886.0
2018-11-12 12:35:00,127.82,128.03,127.81,127.83,4812.0,116.5783,116.7699,116.5692,116.5875,4812.0
2018-11-12 12:40:00,127.83,127.97,127.75,127.97,3030.0,116.5875,116.7152,116.5145,116.7152,3030.0
2018-11-12 12:45:00,127.92,128.01,127.83,128.01,2547.0,116.6695,116.7516,116.5875,116.7516,2547.0
2018-11-12 12:50:00,128.07,128.16,127.9,127.9,5063.0,116.8064,116.8884,116.6513,116.6513,5063.0
2018-11-12 12:55:00,127.81,128.04,127.81,127.97,3475.0,116.5692,116.779,116.5692,116.7152,3475.0
2018-11-12 13:00:00,127.93,127.97,127.77,127.85,1223.0,116.6787,116.7152,116.5327,116.6057,1223.0
2018-11-12 13:05:00,127.87,127.95,127.68,127.77,4698.0,116.6239,116.6969,116.4507,116.5327,4698.0
2018-11-12 13:10:00,127.81,127.81,127.58,127.58,2256.0,116.5692,116.5692,116.3595,116.3595,2256.0
2018-11-12 13:15:00,127.62,127.75,127.58,127.66,5660.0,116.3959,116.5145,116.3595,116.4324,5660.0
2018-11-12 13:20:00,127.67,127.84,127.67,127.84,3837.0,116.4415,116.5966,116.4415,116.5966,3837.0
2018-11-12 13:25:00,127.83,128.02,127.78,127.94,6264.0,116.5875,116.7608,116.5419,116.6878,6264.0
2018-11-12 13:30:00,127.88,127.96,127.83,127.96,1777.0,116.6331,116.706,116.5875,116.706,1777.0
2018-11-12 13:35:00,127.93,128.01,127.86,127.92,2100.0,116.6787,116.7516,116.6148,116.6695,2100.0
2018-11-12 13:40:00,127.94,128.0,127.79,127.79,3400.0,116.6878,116.7425,116.551,116.551,3400.0
2018-11-12 13:45:00,127.74,127.83,127.57,127.76,3154.0,116.5054,116.5875,116.3503,116.5236,3154.0
2018-11-12 13:50:00,127.82,128.16,127.82,128.16,5012.0,116.5783,116.8884,116.5783,116.8884,5012.0
2018-11-12 13:55:00,128.09,128.16,128.0,128.03,1200.0,116.8246,116.8884,116.7425,116.7699,1200.0
2018-11-12 14:00:00,128.03,128.1,127.8,128.1,2534.0,116.7699,116.8337,116.5601,116.8337,2534.0
2018-11-12 14:05:00,127.99,128.07,127.96,128.03,2064.0,116.7334,116.8064,116.706,116.7699,2064.0
2018-11-12 14:10:00,128.07,128.23,128.06,128.23,2243.0,116.8064,116.9523,116.7972,116.9523,2243.0
2018-11-12 14:15:00,128.22,128.45,128.21,128.37,2600.0,116.9432,117.1529,116.934,117.08,2600.0
2018-11-12 14:20:00,128.36,128.36,128.17,128.25,1654.0,117.0709,117.0709,116.8976,116.9705,1654.0
2018-11-12 14:25:00,128.25,128.26,128.01,128.01,2300.0,116.9705,116.9796,116.7516,116.7516,2300.0
2018-11-12 14:30:00,128.04,128.17,128.03,128.13,3147.0,116.779,116.8976,116.7699,116.8611,3147.0
2018-11-12 14:35:00,128.19,128.21,127.82,127.9,2934.0,116.9158,116.934,116.5783,116.6513,2934.0
2018-11-12 14:40:00,127.94,128.14,127.93,128.06,3212.0,116.6878,116.8702,116.6787,116.7972,3212.0
2018-11-12 14:45:00,128.12,128.26,128.12,128.21,2300.0,116.852,116.9796,116.852,116.934,2300.0
2018-11-12 14:50:00,128.17,128.22,128.0,128.02,2480.0,116.8976,116.9432,116.7425,116.7608,2480.0
2018-11-12 14:55:00,128.02,128.02,127.87,127.87,3933.0,116.7608,116.7608,116.6239,116.6239,3933.0
2018-11-12 15:00:00,127.81,127.89,127.7,127.72,6337.0,116.5692,116.6422,116.4689,116.4871,6337.0
2018-11-12 15:05:00,127.67,127.73,127.6,127.61,3121.0,116.4415,116.4963,116.3777,116.3868,3121.0
2018-11-12 15:10:00,127.59,127.72,127.51,127.7,5609.0,116.3686,116.4871,116.2956,116.4689,5609.0
2018-11-12 15:15:00,127.66,127.78,127.51,127.78,6771.0,116.4324,116.5419,116.2956,116.5419,6771.0
2018-11-12 15:20:00,127.77,127.9,127.73,127.9,5689.0,116.5327,116.6513,116.4963,116.6513,5689.0
2018-11-12 15:25:00,127.89,127.92,127.74,127.74,4543.0,116.6422,116.6695,116.5054,116.5054,4543.0
2018-11-12 15:30:00,127.71,127.71,127.42,127.45,9957.0,116.478,116.478,116.2135,116.2409,9957.0
2018-11-12 15:35:00,127.42,127.48,127.28,127.28,9522.0,116.2135,116.2682,116.0858,116.0858,9522.0
2018-11-12 15:40:00,127.25,127.31,127.13,127.22,9157.0,116.0585,116.1132,115.949,116.0311,9157.0
2018-11-12 15:45:00,127.22,127.36,127.06,127.06,11595.0,116.0311,116.1588,115.8852,115.8852,11595.0
2018-11-12 15:50:00,127.06,127.09,126.77,126.81,23307.0,115.8852,115.9125,115.6207,115.6572,23307.0
2018-11-12 15:55:00,126.85,127.03,126.84,126.96,38452.0,115.6937,115.8578,115.6845,115.794,38452.0
2018-11-13 09:30:00,127.54,127.91,126.97,127.8,20207.0,116.323,116.6604,115.8031,116.5601,20207.0
2018-11-13 09:35:00,127.8,128.28,127.69,128.28,5500.0,116.5601,116.9979,116.4598,116.9979,5500.0
2018-11-13 09:40:00,128.21,128.67,128.02,128.07,10543.0,116.934,117.3536,116.7608,116.8064,10543.0
2018-11-13 09:45:00,127.63,128.38,127.63,128.34,8833.0,116.4051,117.0891,116.4051,117.0526,8833.0
2018-11-13 09:50:00,128.21,128.38,128.01,128.23,8101.0,116.934,117.0891,116.7516,116.9523,8101.0
2018-11-13 09:55:00,128.09,128.5,127.98,128.5,8739.0,116.8246,117.1985,116.7243,117.1985,8739.0
2018-11-13 10:00:00,128.4,128.49,127.94,127.97,8751.0,117.1073,117.1894,116.6878,116.7152,8751.0
2018-11-13 10:05:00,127.92,128.12,127.78,128.12,5340.0,116.6695,116.852,116.5419,116.852,5340.0
2018-11-13 10:10:00,128.06,128.17,127.83,128.16,22020.0,116.7972,116.8976,116.5875,116.8884,22020.0
2018-11-13 10:15:00,128.16,128.31,128.04,128.31,3800.0,116.8884,117.0252,116.779,117.0252,3800.0
2018-11-13 10:20:00,128.22,128.51,128.09,128.24,10009.0,116.9432,117.2077,116.8246,116.9614,10009.0
2018-11-13 10:25:00,128.26,128.26,127.96,128.02,3300.0,116.9796,116.9796,116.706,116.7608,3300.0
2018-11-13 10:30:00,128.02,128.54,128.02,128.54,6000.0,116.7608,117.235,116.7608,117.235,6000.0
2018-11-13 10:35:00,128.46,128.64,128.39,128.62,3000.0,117.1621,117.3262,117.0982,117.308,3000.0
2018-11-13 10:40:00,128.55,128.8,128.47,128.66,5100.0,117.2441,117.4722,117.1712,117.3445,5100.0
2018-11-13 10:45:00,128.7,128.82,128.68,128.69,1600.0,117.3809,117.4904,117.3627,117.3718,1600.0
2018-11-13 10:50:00,128.76,128.8,128.45,128.57,3682.0,117.4357,117.4722,117.1529,117.2624,3682.0
2018-11-13 10:55:00,128.61,128.82,128.61,128.67,2400.0,117.2989,117.4904,117.2989,117.3536,2400.0
2018-11-13 11:00:00,128.71,129.12,128.71,129.01,9909.0,117.3901,117.764,117.3901,117.6637,9909.0
2018-11-13 11:05:00,129.0,129.12,128.89,128.91,3349.0,117.6546,117.764,117.5542,117.5725,3349.0
2018-11-13 11:10:00,128.84,129.07,128.77,129.02,2631.0,117.5086,117.7184,117.4448,117.6728,2631.0
2018-11-13 11:15:00,129.03,129.31,128.91,129.28,5600.0,117.6819,117.9373,117.5725,117.9099,5600.0
2018-11-13 11:20:00,129.36,129.36,128.97,128.97,2500.0,117.9829,117.9829,117.6272,117.6272,2500.0
2018-11-13 11:25:00,128.89,128.9,128.7,128.7,1100.0,117.5542,117.5634,117.3809,117.3809,1100.0
2018-11-13 11:30:00,128.68,128.68,128.36,128.37,4564.0,117.3627,117.3627,117.0709,117.08,4564.0
2018-11-13 11:35:00,128.37,128.47,128.19,128.19,2500.0,117.08,117.1712,116.9158,116.9158,2500.0
2018-11-13 11:40:00,128.16,128.17,128.09,128.17,1700.0,116.8884,116.8976,116.8246,116.8976,1700.0
2018-11-13 11:45:00,128.16,128.23,128.07,128.22,2130.0,116.8884,116.9523,116.8064,116.9432,2130.0
2018-11-13 11:50:00,128.23,128.39,128.17,128.17,2711.0,116.9523,117.0982,116.8976,116.8976,2711.0
2018-11-13 11:55:00,128.14,128.15,128.0,128.09,5600.0,116.8702,116.8793,116.7425,116.8246,5600.0
2018-11-13 12:00:00,128.09,128.23,128.0,128.12,4549.0,116.8246,116.9523,116.7425,116.852,4549.0
2018-11-13 12:05:00,128.0,128.05,127.96,127.96,9734.0,116.7425,116.7881,116.706,116.706,9734.0
2018-11-13 12:10:00,127.96,128.28,127.93,128.23,4367.0,116.706,116.9979,116.6787,116.9523,4367.0
2018-11-13 12:15:00,128.26,128.45,128.23,128.45,2311.0,116.9796,117.1529,116.9523,117.1529,2311.0
2018-11-13 12:20:00,128.46,128.48,128.41,128.43,2748.0,117.1621,117.1803,117.1165,117.1347,2748.0
2018-11-13 12:25:00,128.46,128.65,128.46,128.61,4762.0,117.1621,117.3353,117.1621,117.2989,4762.0
2018-11-13 12:30:00,128.54,128.57,128.47,128.5,2145.0,117.235,117.2624,117.1712,117.1985,2145.0
2018-11-13 12:35:00,128.47,128.47,128.25,128.29,1585.0,117.1712,117.1712,116.9705,117.007,1585.0
2018-11-13 12:40:00,128.14,128.14,127.95,128.05,1700.0,116.8702,116.8702,116.6969,116.7881,1700.0
2018-11-13 12:45:00,127.97,128.02,127.96,127.97,6246.0,116.7152,116.7608,116.706,116.7152,6246.0
2018-11-13 12:50:00,128.04,128.11,127.9,128.08,5223.0,116.779,116.8428,116.6513,116.8155,5223.0
2018-11-13 12:55:00,128.03,128.1,128.02,128.04,636.0,116.7699,116.8337,116.7608,116.779,636.0
2018-11-13 13:00:00,128.06,128.11,127.96,127.96,3600.0,116.7972,116.8428,116.706,116.706,3600.0
2018-11-13 13:05:00,127.96,127.99,127.7,127.7,8673.0,116.706,116.7334,116.4689,116.4689,8673.0
2018-11-13 13:10:00,127.74,127.74,127.3,127.32,2408.0,116.5054,116.5054,116.1041,116.1223,2408.0
2018-11-13 13:15:00,127.34,127.44,127.33,127.41,4736.0,116.1406,116.2318,116.1314,116.2044,4736.0
2018-11-13 13:20:00,127.42,127.56,127.42,127.53,6100.0,116.2135,116.3412,116.2135,116.3138,6100.0
2018-11-13 13:25:00,127.46,127.46,127.2,127.39,2721.0,116.25,116.25,116.0129,116.1862,2721.0
2018-11-13 13:30:00,127.47,127.61,127.38,127.55,6500.0,116.2591,116.3868,116.177,116.3321,6500.0
2018-11-13 13:35:00,127.56,127.67,127.56,127.67,1600.0,116.3412,116.4415,116.3412,116.4415,1600.0
2018-11-13 13:40:00,127.71,127.72,127.65,127.72,1100.0,116.478,116.4871,116.4233,116.4871,1100.0
2018-11-13 13:45:00,127.67,127.72,127.34,127.39,7700.0,116.4415,116.4871,116.1406,116.1862,7700.0
2018-11-13 13:50:00,127.35,127.48,127.33,127.48,2815.0,116.1497,116.2682,116.1314,116.2682,2815.0
2018-11-13 13:55:00,127.48,127.48,127.2,127.2,1200.0,116.2682,116.2682,116.0129,116.0129,1200.0
2018-11-13 14:00:00,127.24,127.3,127.1,127.16,6402.0,116.0494,116.1041,115.9217,115.9764,6402.0
2018-11-13 14:05:00,127.15,127.22,127.12,127.16,5031.0,115.9673,116.0311,115.9399,115.9764,5031.0
2018-11-13 14:10:00,127.15,127.25,127.01,127.01,4080.0,115.9673,116.0585,115.8396,115.8396,4080.0
2018-11-13 14:15:00,127.01,127.01,126.78,126.89,3400.0,115.8396,115.8396,115.6298,115.7301,3400.0
2018-11-13 14:20:00,126.86,126.97,126.73,126.97,8103.0,115.7028,115.8031,115.5842,115.8031,8103.0
2018-11-13 14:25:00,127.04,127.44,127.02,127.37,17501.0,115.8669,116.2318,115.8487,116.1679,17501.0
2018-11-13 14:30:00,127.31,127.4,127.21,127.4,2400.0,116.1132,116.1953,116.022,116.1953,2400.0
2018-11-13 14:35:00,127.46,127.6,127.45,127.54,3250.0,116.25,116.3777,116.2409,116.323,3250.0
2018-11-13 14:40:00,127.42,127.42,127.07,127.22,1604.0,116.2135,116.2135,115.8943,116.0311,1604.0
2018-11-13 14:45:00,127.17,127.26,126.97,127.26,2900.0,115.9855,116.0676,115.8031,116.0676,2900.0
2018-11-13 14:50:00,127.15,127.29,127.13,127.19,1925.0,115.9673,116.095,115.949,116.0038,1925.0
2018-11-13 14:55:00,127.22,127.36,127.22,127.36,1964.0,116.0311,116.1588,116.0311,116.1588,1964.0
2018-11-13 15:00:00,127.27,127.5,127.19,127.34,4000.0,116.0767,116.2865,116.0038,116.1406,4000.0
2018-11-13 15:05:00,127.4,127.42,127.08,127.23,4772.0,116.1953,116.2135,115.9034,116.0402,4772.0
2018-11-13 15:10:00,127.1,127.19,127.04,127.12,3708.0,115.9217,116.0038,115.8669,115.9399,3708.0
2018-11-13 15:15:00,127.16,127.17,126.91,127.13,9841.0,115.9764,115.9855,115.7484,115.949,9841.0
2018-11-13 15:20:00,127.16,127.33,126.98,127.0,17585.0,115.9764,116.1314,115.8122,115.8305,17585.0
2018-11-13 15:25:00,127.05,127.41,127.02,127.08,17783.0,115.8761,116.2044,115.8487,115.9034,17783.0
2018-11-13 15:30:00,127.06,127.12,126.79,126.88,10935.0,115.8852,115.9399,115.6389,115.721,10935.0
2018-11-13 15:35:00,126.86,127.17,126.8,126.9,22764.0,115.7028,115.9855,115.6481,115.7393,22764.0
2018-11-13 15:40:00,126.93,126.93,126.76,126.89,10984.0,115.7666,115.7666,115.6116,115.7301,10984.0
2018-11-13 15:45:00,126.87,127.1,126.78,127.07,15464.0,115.7119,115.9217,115.6298,115.8943,15464.0
2018-11-13 15:50:00,127.1,127.17,127.09,127.15,13723.0,115.9217,115.9855,115.9125,115.9673,13723.0
2018-11-13 15:55:00,127.16,127.16,126.89,126.92,38643.0,115.9764,115.9764,115.7301,115.7575,38643.0
2018-11-14 09:30:00,127.33,127.71,125.23,127.7,15350.0,116.1314,116.478,114.2161,116.4689,15350.0
2018-11-14 09:35:00,127.39,127.65,126.88,126.94,3100.0,116.1862,116.4233,115.721,115.7757,3100.0
2018-11-14 09:40:00,127.13,127.65,127.1,127.56,5641.0,115.949,116.4233,115.9217,116.3412,5641.0
2018-11-14 09:45:00,127.39,127.58,127.03,127.03,4494.0,116.1862,116.3595,115.8578,115.8578,4494.0
2018-11-14 09:50:00,127.03,127.39,126.96,127.39,11077.0,115.8578,116.1862,115.794,116.1862,11077.0
2018-11-14 09:55:00,127.37,127.61,127.33,127.53,4041.0,116.1679,116.3868,116.1314,116.3138,4041.0
2018-11-14 10:00:00,127.53,127.64,127.22,127.61,17824.0,116.3138,116.4142,116.0311,116.3868,17824.0
2018-11-14 10:05:00,127.65,128.09,127.53,127.73,7048.0,116.4233,116.8246,116.3138,116.4963,7048.0
2018-11-14 10:10:00,127.7,127.9,127.69,127.89,4258.0,116.4689,116.6513,116.4598,116.6422,4258.0
2018-11-14 10:15:00,127.71,127.8,127.68,127.74,2200.0,116.478,116.5601,116.4507,116.5054,2200.0
2018-11-14 10:20:00,127.72,127.8,127.5,127.77,9318.0,116.4871,116.5601,116.2865,116.5327,9318.0
2018-11-14 10:25:00,127.78,127.95,127.64,127.92,5100.0,116.5419,116.6969,116.4142,116.6695,5100.0
2018-11-14 10:30:00,127.94,128.52,127.94,128.28,7307.0,116.6878,117.2168,116.6878,116.9979,7307.0
2018-11-14 10:35:00,128.38,128.62,128.27,128.52,5300.0,117.0891,117.308,116.9888,117.2168,5300.0
2018-11-14 10:40:00,128.4,128.47,128.16,128.47,1900.0,117.1073,117.1712,116.8884,117.1712,1900.0
2018-11-14 10:45:00,128.34,128.53,128.28,128.53,850.0,117.0526,117.2259,116.9979,117.2259,850.0
2018-11-14 10:50:00,128.33,128.33,127.93,128.06,2800.0,117.0435,117.0435,116.6787,116.7972,2800.0
2018-11-14 10:55:00,128.03,128.41,128.02,128.41,2593.0,116.7699,117.1165,116.7608,117.1165,2593.0
2018-11-14 11:00:00,128.35,128.38,127.99,128.15,6207.0,117.0617,117.0891,116.7334,116.8793,6207.0
2018-11-14 11:05:00,128.01,128.11,127.96,128.03,7003.0,116.7516,116.8428,116.706,116.7699,7003.0
2018-11-14 11:10:00,127.97,128.03,127.91,127.96,2109.0,116.7152,116.7699,116.6604,116.706,2109.0
2018-11-14 11:15:00,128.02,128.22,128.02,128.06,1000.0,116.7608,116.9432,116.7608,116.7972,1000.0
2018-11-14 11:20:00,128.22,128.22,127.87,127.87,1973.0,116.9432,116.9432,116.6239,116.6239,1973.0
2018-11-14 11:25:00,127.98,128.01,127.75,127.82,2492.0,116.7243,116.7516,116.5145,116.5783,2492.0
2018-11-14 11:30:00,127.85,127.86,127.71,127.79,2099.0,116.6057,116.6148,116.478,116.551,2099.0
2018-11-14 11:35:00,127.75,127.86,127.5,127.5,1414.0,116.5145,116.6148,116.2865,116.2865,1414.0
2018-11-14 11:40:00,127.57,127.98,127.57,127.96,5544.0,116.3503,116.7243,116.3503,116.706,5544.0
2018-11-14 11:45:00,128.02,128.09,127.94,128.09,3900.0,116.7608,116.8246,116.6878,116.8246,3900.0
2018-11-14 11:50:00,128.08,128.14,127.88,128.14,4001.0,116.8155,116.8702,116.6331,116.8702,4001.0
2018-11-14 11:55:00,128.1,128.48,128.07,128.42,5081.0,116.8337,117.1803,116.8064,117.1256,5081.0
2018-11-14 12:00:00,128.35,128.47,128.34,128.36,1500.0,117.0617,117.1712,117.0526,117.0709,1500.0
2018-11-14 12:05:00,128.19,128.19,127.93,127.99,1534.0,116.9158,116.9158,116.6787,116.7334,1534.0
2018-11-14 12:10:00,127.87,127.94,127.76,127.81,2000.0,116.6239,116.6878,116.5236,116.5692,2000.0
2018-11-14 12:15:00,127.8,128.08,127.77,128.08,2991.0,116.5601,116.8155,116.5327,116.8155,2991.0
2018-11-14 12:20:00,128.09,128.29,128.09,128.25,1600.0,116.8246,117.007,116.8246,116.9705,1600.0
2018-11-14 12:25:00,128.17,128.51,128.11,128.51,5668.0,116.8976,117.2077,116.8428,117.2077,5668.0
2018-11-14 12:30:00,128.58,128.78,128.48,128.73,14733.0,117.2715,117.4539,117.1803,117.4083,14733.0
2018-11-14 12:35:00,128.67,128.74,128.34,128.39,9076.0,117.3536,117.4174,117.0526,117.0982,9076.0
2018-11-14 12:40:00,128.44,128.5,128.34,128.43,4240.0,117.1438,117.1985,117.0526,117.1347,4240.0
2018-11-14 12:45:00,128.47,128.64,128.38,128.45,3200.0,117.1712,117.3262,117.0891,117.1529,3200.0
2018-11-14 12:50:00,128.47,128.74,128.46,128.65,5004.0,117.1712,117.4174,117.1621,117.3353,5004.0
2018-11-14 12:55:00,128.66,128.8,128.4,128.46,5235.0,117.3445,117.4722,117.1073,117.1621,5235.0
2018-11-14 13:00:00,128.47,128.67,128.47,128.58,4805.0,117.1712,117.3536,117.1712,117.2715,4805.0
2018-11-14 13:05:00,128.56,128.73,128.43,128.48,6400.0,117.2533,117.4083,117.1347,117.1803,6400.0
2018-11-14 13:10:00,128.49,128.65,128.27,128.65,12836.0,117.1894,117.3353,116.9888,117.3353,12836.0
2018-11-14 13:15:00,128.73,129.14,128.73,128.96,11958.0,117.4083,117.7823,117.4083,117.6181,11958.0
2018-11-14 13:20:00,128.97,128.99,128.76,128.85,5148.0,117.6272,117.6454,117.4357,117.5178,5148.0
2018-11-14 13:25:00,128.77,129.0,128.68,128.71,9759.0,117.4448,117.6546,117.3627,117.3901,9759.0
2018-11-14 13:30:00,128.64,128.8,128.44,128.55,6012.0,117.3262,117.4722,117.1438,117.2441,6012.0
2018-11-14 13:35:00,128.56,128.76,128.55,128.68,9462.0,117.2533,117.4357,117.2441,117.3627,9462.0
2018-11-14 13:40:00,128.65,128.75,128.56,128.6,8768.0,117.3353,117.4266,117.2533,117.2897,8768.0
2018-11-14 13:45:00,128.64,128.89,128.62,128.79,7874.0,117.3262,117.5542,117.308,117.463,7874.0
2018-11-14 13:50:00,128.79,128.85,128.68,128.72,7289.0,117.463,117.5178,117.3627,117.3992,7289.0
2018-11-14 13:55:00,128.78,128.98,128.78,128.92,4810.0,117.4539,117.6363,117.4539,117.5816,4810.0
2018-11-14 14:00:00,128.85,128.92,128.54,128.73,18490.0,117.5178,117.5816,117.235,117.4083,18490.0
2018-11-14 14:05:00,128.63,128.71,128.57,128.68,6076.0,117.3171,117.3901,117.2624,117.3627,6076.0
2018-11-14 14:10:00,128.7,128.89,128.63,128.89,6500.0,117.3809,117.5542,117.3171,117.5542,6500.0
2018-11-14 14:15:00,128.88,129.34,128.87,129.18,9798.0,117.5451,117.9647,117.536,117.8187,9798.0
2018-11-14 14:20:00,129.16,129.25,129.07,129.2,5383.0,117.8005,117.8826,117.7184,117.837,5383.0
2018-11-14 14:25:00,129.15,129.29,129.02,129.05,6900.0,117.7914,117.9191,117.6728,117.7002,6900.0
2018-11-14 14:30:00,128.99,129.14,128.87,129.07,8907.0,117.6454,117.7823,117.536,117.7184,8907.0
2018-11-14 14:35:00,129.04,129.25,129.03,129.17,7620.0,117.691,117.8826,117.6819,117.8096,7620.0
2018-11-14 14:40:00,129.1,129.19,128.96,129.08,6801.0,117.7458,117.8279,117.6181,117.7275,6801.0
2018-11-14 14:45:00,129.08,129.34,129.05,129.21,8767.0,117.7275,117.9647,117.7002,117.8461,8767.0
2018-11-14 14:50:00,129.23,129.49,129.21,129.43,5888.0,117.8643,118.1015,117.8461,118.0467,5888.0
2018-11-14 14:55:00,129.48,129.77,129.48,129.71,16243.0,118.0923,118.3568,118.0923,118.3021,16243.0
2018-11-14 15:00:00,129.71,129.93,129.66,129.75,32019.0,118.3021,118.5028,118.2565,118.3386,32019.0
2018-11-14 15:05:00,129.73,130.24,129.73,129.89,31974.0,118.3204,118.7855,118.3204,118.4663,31974.0
2018-11-14 15:10:00,129.83,129.83,129.65,129.77,13661.0,118.4116,118.4116,118.2474,118.3568,13661.0
2018-11-14 15:15:00,129.71,129.84,129.69,129.74,14169.0,118.3021,118.4207,118.2839,118.3295,14169.0
2018-11-14 15:20:00,129.71,129.71,129.37,129.56,14118.0,118.3021,118.3021,117.992,118.1653,14118.0
2018-11-14 15:25:00,129.59,129.61,129.35,129.56,13782.0,118.1927,118.2109,117.9738,118.1653,13782.0
2018-11-14 15:30:00,129.56,129.6,129.07,129.08,14958.0,118.1653,118.2018,117.7184,117.7275,14958.0
2018-11-14 15:35:00,129.12,129.16,128.89,128.92,10519.0,117.764,117.8005,117.5542,117.5816,10519.0
2018-11-14 15:40:00,128.94,128.99,128.85,128.86,9665.0,117.5998,117.6454,117.5178,117.5269,9665.0
2018-11-14 15:45:00,128.89,129.03,128.78,128.83,20580.0,117.5542,117.6819,117.4539,117.4995,20580.0
2018-11-14 15:50:00,128.83,128.85,128.52,128.64,39507.0,117.4995,117.5178,117.2168,117.3262,39507.0
2018-11-14 15:55:00,128.66,128.87,128.5,128.8,65221.0,117.3445,117.536,117.1985,117.4722,65221.0
2018-11-15 09:30:00,128.64,128.64,127.76,128.14,9394.0,117.3262,117.3262,116.5236,116.8702,9394.0
2018-11-15 09:35:00,128.29,128.51,127.98,128.51,5931.0,117.007,117.2077,116.7243,117.2077,5931.0
2018-11-15 09:40:00,128.37,128.93,128.37,128.93,3547.0,117.08,117.5907,117.08,117.5907,3547.0
2018-11-15 09:45:00,128.8,128.8,128.07,128.35,3002.0,117.4722,117.4722,116.8064,117.0617,3002.0
2018-11-15 09:50:00,128.41,128.41,127.95,128.33,4000.0,117.1165,117.1165,116.6969,117.0435,4000.0
2018-11-15 09:55:00,128.34,128.49,128.17,128.25,4900.0,117.0526,117.1894,116.8976,116.9705,4900.0
2018-11-15 10:00:00,128.24,128.36,128.0,128.03,3212.0,116.9614,117.0709,116.7425,116.7699,3212.0
2018-11-15 10:05:00,128.03,128.23,128.0,128.13,16260.0,116.7699,116.9523,116.7425,116.8611,16260.0
2018-11-15 10:10:00,128.1,128.24,128.0,128.0,3600.0,116.8337,116.9614,116.7425,116.7425,3600.0
2018-11-15 10:15:00,128.12,128.29,128.0,128.24,5500.0,116.852,117.007,116.7425,116.9614,5500.0
2018-11-15 10:20:00,128.15,128.27,127.89,127.9,15866.0,116.8793,116.9888,116.6422,116.6513,15866.0
2018-11-15 10:25:00,127.87,127.99,127.8,127.81,10265.0,116.6239,116.7334,116.5601,116.5692,10265.0
2018-11-15 10:30:00,127.84,127.85,127.41,127.48,12251.0,116.5966,116.6057,116.2044,116.2682,12251.0
2018-11-15 10:35:00,127.6,128.07,127.35,128.07,16077.0,116.3777,116.8064,116.1497,116.8064,16077.0
2018-11-15 10:40:00,128.15,128.27,128.1,128.1,3110.0,116.8793,116.9888,116.8337,116.8337,3110.0
2018-11-15 10:45:00,128.03,128.37,128.03,128.13,4100.0,116.7699,117.08,116.7699,116.8611,4100.0
2018-11-15 10:50:00,128.19,128.34,127.97,128.33,16766.0,116.9158,117.0526,116.7152,117.0435,16766.0
2018-11-15 10:55:00,128.42,128.53,128.32,128.33,2670.0,117.1256,117.2259,117.0344,117.0435,2670.0
2018-11-15 11:00:00,128.37,128.56,128.03,128.5,6871.0,117.08,117.2533,116.7699,117.1985,6871.0
2018-11-15 11:05:00,128.53,128.65,128.43,128.44,4100.0,117.2259,117.3353,117.1347,117.1438,4100.0
2018-11-15 11:10:00,128.47,128.75,128.47,128.69,3367.0,117.1712,117.4266,117.1712,117.3718,3367.0
2018-11-15 11:15:00,128.64,128.72,128.5,128.5,3353.0,117.3262,117.3992,117.1985,117.1985,3353.0
2018-11-15 11:20:00,128.63,129.0,128.63,128.85,4454.0,117.3171,117.6546,117.3171,117.5178,4454.0
2018-11-15 11:25:00,128.93,128.94,128.57,128.76,3026.0,117.5907,117.5998,117.2624,117.4357,3026.0
2018-11-15 11:30:00,128.76,129.17,128.75,129.16,4700.0,117.4357,117.8096,117.4266,117.8005,4700.0
2018-11-15 11:35:00,129.19,129.19,129.05,129.19,700.0,117.8279,117.8279,117.7002,117.8279,700.0
2018-11-15 11:40:00,129.18,129.31,129.01,129.01,4638.0,117.8187,117.9373,117.6637,117.6637,4638.0
2018-11-15 11:45:00,129.0,129.0,128.72,128.72,2356.0,117.6546,117.6546,117.3992,117.3992,2356.0
2018-11-15 11:50:00,128.7,128.95,128.57,128.87,6804.0,117.3809,117.609,117.2624,117.536,6804.0
2018-11-15 11:55:00,128.82,128.82,128.65,128.74,3105.0,117.4904,117.4904,117.3353,117.4174,3105.0
2018-11-15 12:00:00,128.7,128.73,128.7,128.72,1305.0,117.3809,117.4083,117.3809,117.3992,1305.0
2018-11-15 12:05:00,128.8,128.97,128.79,128.83,3384.0,117.4722,117.6272,117.463,117.4995,3384.0
2018-11-15 12:10:00,128.73,128.8,128.64,128.64,2705.0,117.4083,117.4722,117.3262,117.3262,2705.0
2018-11-15 12:15:00,128.6,128.62,128.57,128.6,1400.0,117.2897,117.308,117.2624,117.2897,1400.0
2018-11-15 12:20:00,128.58,128.61,128.47,128.48,3587.0,117.2715,117.2989,117.1712,117.1803,3587.0
2018-11-15 12:25:00,128.49,128.52,128.32,128.52,1400.0,117.1894,117.2168,117.0344,117.2168,1400.0
2018-11-15 12:30:00,128.5,128.63,128.42,128.63,4050.0,117.1985,117.3171,117.1256,117.3171,4050.0
2018-11-15 12:35:00,128.62,128.68,128.52,128.61,7839.0,117.308,117.3627,117.2168,117.2989,7839.0
2018-11-15 12:40:00,128.63,128.65,128.36,128.36,4900.0,117.3171,117.3353,117.0709,117.0709,4900.0
2018-11-15 12:45:00,128.42,128.49,128.27,128.43,5239.0,117.1256,117.1894,116.9888,117.1347,5239.0
2018-11-15 12:50:00,128.47,128.72,128.38,128.39,3460.0,117.1712,117.3992,117.0891,117.0982,3460.0
2018-11-15 12:55:00,128.33,128.55,128.33,128.55,6935.0,117.0435,117.2441,117.0435,117.2441,6935.0
2018-11-15 13:00:00,128.61,128.83,128.49,128.49,5100.0,117.2989,117.4995,117.1894,117.1894,5100.0
2018-11-15 13:05:00,128.53,128.54,128.29,128.37,10805.0,117.2259,117.235,117.007,117.08,10805.0
2018-11-15 13:10:00,128.42,128.67,128.42,128.6,2756.0,117.1256,117.3536,117.1256,117.2897,2756.0
2018-11-15 13:15:00,128.59,128.99,128.59,128.82,9350.0,117.2806,117.6454,117.2806,117.4904,9350.0
2018-11-15 13:20:00,128.98,129.51,128.98,129.51,2200.0,117.6363,118.1197,117.6363,118.1197,2200.0
2018-11-15 13:25:00,129.49,129.53,129.16,129.36,5769.0,118.1015,118.138,117.8005,117.9829,5769.0
2018-11-15 13:30:00,129.4,129.55,129.32,129.52,5056.0,118.0194,118.1562,117.9464,118.1288,5056.0
2018-11-15 13:35:00,129.52,129.52,129.29,129.3,6016.0,118.1288,118.1288,117.9191,117.9282,6016.0
2018-11-15 13:40:00,129.39,129.47,129.29,129.41,10788.0,118.0103,118.0832,117.9191,118.0285,10788.0
2018-11-15 13:45:00,129.41,129.54,129.09,129.09,8755.0,118.0285,118.1471,117.7366,117.7366,8755.0
2018-11-15 13:50:00,129.09,129.45,129.09,129.33,7119.0,117.7366,118.065,117.7366,117.9555,7119.0
2018-11-15 13:55:00,129.38,129.53,129.29,129.29,7449.0,118.0011,118.138,117.9191,117.9191,7449.0
2018-11-15 14:00:00,129.36,129.54,129.26,129.52,15434.0,117.9829,118.1471,117.8917,118.1288,15434.0
2018-11-15 14:05:00,129.56,129.85,129.53,129.85,8718.0,118.1653,118.4298,118.138,118.4298,8718.0
2018-11-15 14:10:00,129.8,129.86,129.65,129.86,11115.0,118.3842,118.4389,118.2474,118.4389,11115.0
2018-11-15 14:15:00,129.85,129.85,129.7,129.72,6806.0,118.4298,118.4298,118.293,118.3112,6806.0
2018-11-15 14:20:00,129.72,129.79,129.59,129.64,4325.0,118.3112,118.3751,118.1927,118.2383,4325.0
2018-11-15 14:25:00,129.68,130.02,129.63,129.92,5951.0,118.2748,118.5849,118.2292,118.4937,5951.0
2018-11-15 14:30:00,129.97,130.1,129.84,129.84,6756.0,118.5393,118.6578,118.4207,118.4207,6756.0
2018-11-15 14:35:00,129.84,129.94,129.61,129.66,12352.0,118.4207,118.5119,118.2109,118.2565,12352.0
2018-11-15 14:40:00,129.7,129.76,129.65,129.72,5799.0,118.293,118.3477,118.2474,118.3112,5799.0
2018-11-15 14:45:00,129.74,129.8,129.63,129.77,8396.0,118.3295,118.3842,118.2292,118.3568,8396.0
2018-11-15 14:50:00,129.77,129.89,129.7,129.76,11546.0,118.3568,118.4663,118.293,118.3477,11546.0
2018-11-15 14:55:00,129.78,129.8,129.61,129.73,9938.0,118.366,118.3842,118.2109,118.3204,9938.0
2018-11-15 15:00:00,129.66,129.71,129.04,129.33,9339.0,118.2565,118.3021,117.691,117.9555,9339.0
2018-11-15 15:05:00,129.42,129.71,129.42,129.55,4813.0,118.0376,118.3021,118.0376,118.1562,4813.0
2018-11-15 15:10:00,129.62,129.9,129.52,129.9,7601.0,118.22,118.4754,118.1288,118.4754,7601.0
2018-11-15 15:15:00,129.9,129.93,129.46,129.46,7123.0,118.4754,118.5028,118.0741,118.0741,7123.0
2018-11-15 15:20:00,129.46,129.48,129.27,129.39,5611.0,118.0741,118.0923,117.9008,118.0103,5611.0
2018-11-15 15:25:00,129.39,129.55,129.28,129.28,7309.0,118.0103,118.1562,117.9099,117.9099,7309.0
2018-11-15 15:30:00,129.34,129.67,129.32,129.45,10341.0,117.9647,118.2656,117.9464,118.065,10341.0
2018-11-15 15:35:00,129.45,129.57,129.32,129.36,29291.0,118.065,118.1744,117.9464,117.9829,29291.0
2018-11-15 15:40:00,129.38,129.42,129.05,129.27,30604.0,118.0011,118.0376,117.7002,117.9008,30604.0
2018-11-15 15:45:00,129.26,129.27,129.08,129.08,22721.0,117.8917,117.9008,117.7275,117.7275,22721.0
2018-11-15 15:50:00,129.07,129.44,129.07,129.37,30733.0,117.7184,118.0559,117.7184,117.992,30733.0
2018-11-15 15:55:00,129.34,129.43,129.15,129.43,55112.0,117.9647,118.0467,117.7914,118.0467,55112.0
2018-11-16 09:30:00,128.81,129.25,128.31,128.74,41475.0,117.4813,117.8826,117.0252,117.4174,41475.0
2018-11-16 09:35:00,128.3,128.72,128.3,128.45,10759.0,117.0161,117.3992,117.0161,117.1529,10759.0
2018-11-16 09:40:00,128.6,129.08,128.59,129.02,2445.0,117.2897,117.7275,117.2806,117.6728,2445.0
2018-11-16 09:45:00,129.09,129.35,129.08,129.35,1500.0,117.7366,117.9738,117.7275,117.9738,1500.0
2018-11-16 09:50:00,129.37,129.76,129.36,129.71,5785.0,117.992,118.3477,117.9829,118.3021,5785.0
2018-11-16 09:55:00,129.7,129.89,129.65,129.89,8710.0,118.293,118.4663,118.2474,118.4663,8710.0
2018-11-16 10:00:00,129.8,129.8,129.67,129.7,4998.0,118.3842,118.3842,118.2656,118.293,4998.0
2018-11-16 10:05:00,129.78,129.79,129.15,129.15,12015.0,118.366,118.3751,117.7914,117.7914,12015.0
2018-11-16 10:10:00,129.15,129.32,128.96,129.32,5999.0,117.7914,117.9464,117.6181,117.9464,5999.0
2018-11-16 10:15:00,129.51,129.51,129.13,129.2,5394.0,118.1197,118.1197,117.7731,117.837,5394.0
2018-11-16 10:20:00,129.21,129.36,129.09,129.24,11441.0,117.8461,117.9829,117.7366,117.8735,11441.0
2018-11-16 10:25:00,129.25,129.53,129.24,129.48,2300.0,117.8826,118.138,117.8735,118.0923,2300.0
2018-11-16 10:30:00,129.42,129.62,129.42,129.59,4800.0,118.0376,118.22,118.0376,118.1927,4800.0
2018-11-16 10:35:00,129.63,129.98,129.62,129.86,4500.0,118.2292,118.5484,118.22,118.4389,4500.0
2018-11-16 10:40:00,129.92,129.98,129.76,129.77,2695.0,118.4937,118.5484,118.3477,118.3568,2695.0
2018-11-16 10:45:00,129.83,129.83,129.7,129.79,1814.0,118.4116,118.4116,118.293,118.3751,1814.0
2018-11-16 10:50:00,129.83,129.92,129.74,129.75,2200.0,118.4116,118.4937,118.3295,118.3386,2200.0
2018-11-16 10:55:00,129.78,129.79,129.62,129.65,1330.0,118.366,118.3751,118.22,118.2474,1330.0
2018-11-16 11:00:00,129.69,129.73,129.63,129.68,1100.0,118.2839,118.3204,118.2292,118.2748,1100.0
2018-11-16 11:05:00,129.72,129.72,129.45,129.49,4764.0,118.3112,118.3112,118.065,118.1015,4764.0
2018-11-16 11:10:00,129.56,129.7,129.45,129.49,2600.0,118.1653,118.293,118.065,118.1015,2600.0
2018-11-16 11:15:00,129.65,129.73,129.59,129.61,600.0,118.2474,118.3204,118.1927,118.2109,600.0
2018-11-16 11:20:00,129.55,129.55,129.42,129.53,1085.0,118.1562,118.1562,118.0376,118.138,1085.0
2018-11-16 11:25:00,129.55,129.75,129.49,129.5,2639.0,118.1562,118.3386,118.1015,118.1106,2639.0
2018-11-16 11:30:00,129.56,129.62,129.44,129.57,1100.0,118.1653,118.22,118.0559,118.1744,1100.0
2018-11-16 11:35:00,129.57,129.69,129.57,129.66,2503.0,118.1744,118.2839,118.1744,118.2565,2503.0
2018-11-16 11:40:00,129.59,129.59,129.46,129.49,1201.0,118.1927,118.1927,118.0741,118.1015,1201.0
2018-11-16 11:45:00,129.49,129.55,129.4,129.44,2200.0,118.1015,118.1562,118.0194,118.0559,2200.0
2018-11-16 11:50:00,129.39,129.49,129.27,129.38,4600.0,118.0103,118.1015,117.9008,118.0011,4600.0
2018-11-16 11:55:00,129.39,129.57,129.38,129.48,785.0,118.0103,118.1744,118.0011,118.0923,785.0
2018-11-16 12:00:00,129.53,129.53,129.22,129.22,2779.0,118.138,118.138,117.8552,117.8552,2779.0
2018-11-16 12:05:00,129.34,129.65,129.34,129.63,2980.0,117.9647,118.2474,117.9647,118.2292,2980.0
2018-11-16 12:10:00,129.73,129.77,129.59,129.77,307.0,118.3204,118.3568,118.1927,118.3568,307.0
2018-11-16 12:15:00,129.56,129.66,129.36,129.43,3500.0,118.1653,118.2565,117.9829,118.0467,3500.0
2018-11-16 12:20:00,129.56,129.56,129.45,129.47,1628.0,118.1653,118.1653,118.065,118.0832,1628.0
2018-11-16 12:25:00,129.43,129.47,129.32,129.32,1228.0,118.0467,118.0832,117.9464,117.9464,1228.0
2018-11-16 12:30:00,129.26,129.45,129.21,129.45,3774.0,117.8917,118.065,117.8461,118.065,3774.0
2018-11-16 12:35:00,129.7,130.0,129.64,129.87,3604.0,118.293,118.5666,118.2383,118.448,3604.0
2018-11-16 12:40:00,129.96,130.13,129.87,130.0,1200.0,118.5301,118.6852,118.448,118.5666,1200.0
2018-11-16 12:45:00,130.1,130.4,130.1,130.3,5018.0,118.6578,118.9314,118.6578,118.8402,5018.0
2018-11-16 12:50:00,130.19,130.27,130.12,130.12,1800.0,118.7399,118.8129,118.6761,118.6761,1800.0
2018-11-16 12:55:00,130.11,130.3,130.11,130.2,1347.0,118.6669,118.8402,118.6669,118.749,1347.0
2018-11-16 13:00:00,130.29,130.3,130.13,130.3,1312.0,118.8311,118.8402,118.6852,118.8402,1312.0
2018-11-16 13:05:00,130.11,130.11,129.82,129.82,2583.0,118.6669,118.6669,118.4024,118.4024,2583.0
2018-11-16 13:10:00,129.98,129.98,129.92,129.93,300.0,118.5484,118.5484,118.4937,118.5028,300.0
2018-11-16 13:15:00,129.96,129.97,129.95,129.97,200.0,118.5301,118.5393,118.521,118.5393,200.0
2018-11-16 13:20:00,129.94,130.07,129.88,129.95,1570.0,118.5119,118.6305,118.4572,118.521,1570.0
2018-11-16 13:25:00,129.96,130.01,129.9,130.0,1402.0,118.5301,118.5757,118.4754,118.5666,1402.0
2018-11-16 13:30:00,129.94,129.94,129.81,129.86,1650.0,118.5119,118.5119,118.3933,118.4389,1650.0
2018-11-16 13:35:00,129.75,129.92,129.72,129.92,1300.0,118.3386,118.4937,118.3112,118.4937,1300.0
2018-11-16 13:40:00,129.9,129.9,129.67,129.72,2686.0,118.4754,118.4754,118.2656,118.3112,2686.0
2018-11-16 13:45:00,129.81,129.81,129.72,129.74,400.0,118.3933,118.3933,118.3112,118.3295,400.0
2018-11-16 13:50:00,129.8,129.88,129.76,129.78,1570.0,118.3842,118.4572,118.3477,118.366,1570.0
2018-11-16 13:55:00,129.81,129.9,129.81,129.81,1600.0,118.3933,118.4754,118.3933,118.3933,1600.0
2018-11-16 14:00:00,129.89,129.97,129.89,129.94,1992.0,118.4663,118.5393,118.4663,118.5119,1992.0
2018-11-16 14:05:00,129.92,130.04,129.85,129.86,4387.0,118.4937,118.6031,118.4298,118.4389,4387.0
2018-11-16 14:10:00,129.88,129.94,129.68,129.68,1200.0,118.4572,118.5119,118.2748,118.2748,1200.0
2018-11-16 14:15:00,129.63,129.77,129.57,129.77,1340.0,118.2292,118.3568,118.1744,118.3568,1340.0
2018-11-16 14:20:00,129.73,129.76,129.64,129.74,4024.0,118.3204,118.3477,118.2383,118.3295,4024.0
2018-11-16 14:25:00,129.63,130.08,129.63,130.08,1839.0,118.2292,118.6396,118.2292,118.6396,1839.0
2018-11-16 14:30:00,130.07,130.1,130.03,130.09,1544.0,118.6305,118.6578,118.594,118.6487,1544.0
2018-11-16 14:35:00,130.14,130.21,130.06,130.21,1200.0,118.6943,118.7581,118.6213,118.7581,1200.0
2018-11-16 14:40:00,130.08,130.17,130.06,130.12,1357.0,118.6396,118.7217,118.6213,118.6761,1357.0
2018-11-16 14:45:00,130.17,130.17,130.04,130.14,2718.0,118.7217,118.7217,118.6031,118.6943,2718.0
2018-11-16 14:50:00,130.13,130.2,130.04,130.19,3017.0,118.6852,118.749,118.6031,118.7399,3017.0
2018-11-16 14:55:00,130.25,130.25,130.04,130.16,5300.0,118.7946,118.7946,118.6031,118.7125,5300.0
2018-11-16 15:00:00,130.21,130.3,130.14,130.19,3300.0,118.7581,118.8402,118.6943,118.7399,3300.0
2018-11-16 15:05:00,130.15,130.19,130.09,130.13,2575.0,118.7034,118.7399,118.6487,118.6852,2575.0
2018-11-16 15:10:00,130.09,130.26,130.09,130.26,3035.0,118.6487,118.8037,118.6487,118.8037,3035.0
2018-11-16 15:15:00,130.3,130.44,130.26,130.44,9772.0,118.8402,118.9679,118.8037,118.9679,9772.0
2018-11-16 15:20:00,130.38,130.44,130.34,130.44,5839.0,118.9132,118.9679,118.8767,118.9679,5839.0
2018-11-16 15:25:00,130.43,130.43,130.27,130.28,22521.0,118.9588,118.9588,118.8129,118.822,22521.0
2018-11-16 15:30:00,130.3,130.33,130.22,130.24,6650.0,118.8402,118.8676,118.7673,118.7855,6650.0
2018-11-16 15:35:00,130.25,130.45,130.24,130.45,7169.0,118.7946,118.977,118.7855,118.977,7169.0
2018-11-16 15:40:00,130.44,130.46,130.33,130.46,6370.0,118.9679,118.9862,118.8676,118.9862,6370.0
2018-11-16 15:45:00,130.46,130.49,130.35,130.35,24012.0,118.9862,119.0135,118.8858,118.8858,24012.0
2018-11-16 15:50:00,130.34,130.36,130.09,130.14,18317.0,118.8767,118.895,118.6487,118.6943,18317.0
2018-11-16 15:55:00,130.12,130.14,129.88,130.02,52668.0,118.6761,118.6943,118.4572,118.5849,52668.0
2018-11-19 09:30:00,129.56,129.95,129.5,129.61,10812.0,118.1653,118.521,118.1106,118.2109,10812.0
2018-11-19 09:35:00,129.57,129.72,129.3,129.49,3700.0,118.1744,118.3112,117.9282,118.1015,3700.0
2018-11-19 09:40:00,129.22,129.43,129.13,129.13,1600.0,117.8552,118.0467,117.7731,117.7731,1600.0
2018-11-19 09:45:00,129.13,129.14,128.5,128.66,3592.0,117.7731,117.7823,117.1985,117.3445,3592.0
2018-11-19 09:50:00,128.48,128.48,128.14,128.22,5506.0,117.1803,117.1803,116.8702,116.9432,5506.0
2018-11-19 09:55:00,128.13,128.16,127.94,128.03,6210.0,116.8611,116.8884,116.6878,116.7699,6210.0
2018-11-19 10:00:00,127.93,128.31,127.87,127.96,4600.0,116.6787,117.0252,116.6239,116.706,4600.0
2018-11-19 10:05:00,127.95,128.12,127.82,128.04,7319.0,116.6969,116.852,116.5783,116.779,7319.0
2018-11-19 10:10:00,127.97,128.12,127.94,128.07,6568.0,116.7152,116.852,116.6878,116.8064,6568.0
2018-11-19 10:15:00,128.11,128.22,127.82,127.82,5378.0,116.8428,116.9432,116.5783,116.5783,5378.0
2018-11-19 10:20:00,127.73,127.83,127.49,127.56,11501.0,116.4963,116.5875,116.2774,116.3412,11501.0
2018-11-19 10:25:00,127.51,127.63,127.45,127.55,4499.0,116.2956,116.4051,116.2409,116.3321,4499.0
2018-11-19 10:30:00,127.53,127.53,126.72,126.72,3522.0,116.3138,116.3138,115.5751,115.5751,3522.0
2018-11-19 10:35:00,126.86,127.28,126.86,127.28,3591.0,115.7028,116.0858,115.7028,116.0858,3591.0
2018-11-19 10:40:00,127.25,127.31,126.92,127.07,2903.0,116.0585,116.1132,115.7575,115.8943,2903.0
2018-11-19 10:45:00,127.09,127.43,127.09,127.43,3237.0,115.9125,116.2226,115.9125,116.2226,3237.0
2018-11-19 10:50:00,127.37,127.73,127.37,127.7,4169.0,116.1679,116.4963,116.1679,116.4689,4169.0
2018-11-19 10:55:00,127.62,127.83,127.61,127.67,5679.0,116.3959,116.5875,116.3868,116.4415,5679.0
2018-11-19 11:00:00,127.63,127.71,127.34,127.39,2151.0,116.4051,116.478,116.1406,116.1862,2151.0
2018-11-19 11:05:00,127.43,127.52,127.27,127.27,2132.0,116.2226,116.3047,116.0767,116.0767,2132.0
2018-11-19 11:10:00,127.21,127.22,126.97,126.98,4400.0,116.022,116.0311,115.8031,115.8122,4400.0
2018-11-19 11:15:00,126.9,127.0,126.83,127.0,2600.0,115.7393,115.8305,115.6754,115.8305,2600.0
2018-11-19 11:20:00,126.97,127.1,126.91,127.05,6499.0,115.8031,115.9217,115.7484,115.8761,6499.0
2018-11-19 11:25:00,127.0,127.36,126.97,127.3,6595.0,115.8305,116.1588,115.8031,116.1041,6595.0
2018-11-19 11:30:00,127.22,127.35,127.03,127.14,20392.0,116.0311,116.1497,115.8578,115.9582,20392.0
2018-11-19 11:35:00,127.14,127.32,127.09,127.21,4834.0,115.9582,116.1223,115.9125,116.022,4834.0
2018-11-19 11:40:00,127.15,127.34,127.15,127.27,4654.0,115.9673,116.1406,115.9673,116.0767,4654.0
2018-11-19 11:45:00,127.27,127.39,127.16,127.3,9794.0,116.0767,116.1862,115.9764,116.1041,9794.0
2018-11-19 11:50:00,127.22,127.26,126.57,126.6,3950.0,116.0311,116.0676,115.4383,115.4656,3950.0
2018-11-19 11:55:00,126.6,126.9,126.6,126.9,4148.0,115.4656,115.7393,115.4656,115.7393,4148.0
2018-11-19 12:00:00,126.95,126.95,126.7,126.72,4300.0,115.7849,115.7849,115.5568,115.5751,4300.0
2018-11-19 12:05:00,126.59,126.59,126.48,126.55,5311.0,115.4565,115.4565,115.3562,115.42,5311.0
2018-11-19 12:10:00,126.57,126.81,126.57,126.63,6617.0,115.4383,115.6572,115.4383,115.493,6617.0
2018-11-19 12:15:00,126.69,126.85,126.63,126.84,5835.0,115.5477,115.6937,115.493,115.6845,5835.0
2018-11-19 12:20:00,126.88,127.02,126.84,126.86,4358.0,115.721,115.8487,115.6845,115.7028,4358.0
2018-11-19 12:25:00,126.7,126.95,126.68,126.95,1930.0,115.5568,115.7849,115.5386,115.7849,1930.0
2018-11-19 12:30:00,126.94,126.94,126.73,126.75,3134.0,115.7757,115.7757,115.5842,115.6025,3134.0
2018-11-19 12:35:00,126.85,127.13,126.85,127.06,3504.0,115.6937,115.949,115.6937,115.8852,3504.0
2018-11-19 12:40:00,127.14,127.2,127.09,127.09,4032.0,115.9582,116.0129,115.9125,115.9125,4032.0
2018-11-19 12:45:00,127.05,127.06,126.96,127.0,1699.0,115.8761,115.8852,115.794,115.8305,1699.0
2018-11-19 12:50:00,126.86,127.01,126.82,126.9,1800.0,115.7028,115.8396,115.6663,115.7393,1800.0
2018-11-19 12:55:00,126.81,126.97,126.81,126.89,3040.0,115.6572,115.8031,115.6572,115.7301,3040.0
2018-11-19 13:00:00,126.89,126.96,126.86,126.96,1059.0,115.7301,115.794,115.7028,115.794,1059.0
2018-11-19 13:05:00,127.03,127.12,126.77,126.78,4645.0,115.8578,115.9399,115.6207,115.6298,4645.0
2018-11-19 13:10:00,126.78,127.03,126.78,126.96,4934.0,115.6298,115.8578,115.6298,115.794,4934.0
2018-11-19 13:15:00,126.82,126.82,126.6,126.68,3004.0,115.6663,115.6663,115.4656,115.5386,3004.0
2018-11-19 13:20:00,126.79,126.88,126.7,126.86,3525.0,115.6389,115.721,115.5568,115.7028,3525.0
2018-11-19 13:25:00,126.79,126.8,126.6,126.68,3800.0,115.6389,115.6481,115.4656,115.5386,3800.0
2018-11-19 13:30:00,126.7,126.78,126.53,126.65,3733.0,115.5568,115.6298,115.4018,115.5112,3733.0
2018-11-19 13:35:00,126.71,127.18,126.71,127.1,3253.0,115.566,115.9946,115.566,115.9217,3253.0
2018-11-19 13:40:00,127.11,127.19,127.0,127.19,3380.0,115.9308,116.0038,115.8305,116.0038,3380.0
2018-11-19 13:45:00,127.13,127.18,126.95,126.95,3872.0,115.949,115.9946,115.7849,115.7849,3872.0
2018-11-19 13:50:00,126.94,126.94,126.76,126.87,2200.0,115.7757,115.7757,115.6116,115.7119,2200.0
2018-11-19 13:55:00,126.79,126.82,126.74,126.74,1600.0,115.6389,115.6663,115.5933,115.5933,1600.0
2018-11-19 14:00:00,126.68,126.68,126.47,126.52,4689.0,115.5386,115.5386,115.3471,115.3927,4689.0
2018-11-19 14:05:00,126.56,126.68,126.4,126.67,5031.0,115.4292,115.5386,115.2832,115.5295,5031.0
2018-11-19 14:10:00,126.58,126.58,126.32,126.35,2746.0,115.4474,115.4474,115.2103,115.2376,2746.0
2018-11-19 14:15:00,126.34,126.57,126.25,126.39,6162.0,115.2285,115.4383,115.1464,115.2741,6162.0
2018-11-19 14:20:00,126.37,126.49,126.28,126.46,7047.0,115.2559,115.3653,115.1738,115.338,7047.0
2018-11-19 14:25:00,126.49,126.82,126.49,126.68,4502.0,115.3653,115.6663,115.3653,115.5386,4502.0
2018-11-19 14:30:00,126.61,126.67,126.43,126.45,8469.0,115.4748,115.5295,115.3106,115.3288,8469.0
2018-11-19 14:35:00,126.3,126.47,126.24,126.46,3582.0,115.192,115.3471,115.1373,115.338,3582.0
2018-11-19 14:40:00,126.48,126.64,126.48,126.49,3850.0,115.3562,115.5021,115.3562,115.3653,3850.0
2018-11-19 14:45:00,126.46,126.65,126.38,126.5,5271.0,115.338,115.5112,115.265,115.3744,5271.0
2018-11-19 14:50:00,126.45,126.69,126.38,126.66,5673.0,115.3288,115.5477,115.265,115.5204,5673.0
2018-11-19 14:55:00,126.62,126.66,126.53,126.63,4400.0,115.4839,115.5204,115.4018,115.493,4400.0
2018-11-19 15:00:00,126.62,126.66,126.4,126.63,7622.0,115.4839,115.5204,115.2832,115.493,7622.0
2018-11-19 15:05:00,126.61,126.7,126.55,126.61,6929.0,115.4748,115.5568,115.42,115.4748,6929.0
2018-11-19 15:10:00,126.63,127.0,126.63,126.97,7326.0,115.493,115.8305,115.493,115.8031,7326.0
2018-11-19 15:15:00,126.94,126.94,126.72,126.83,5420.0,115.7757,115.7757,115.5751,115.6754,5420.0
2018-11-19 15:20:00,126.86,126.94,126.67,126.67,6311.0,115.7028,115.7757,115.5295,115.5295,6311.0
2018-11-19 15:25:00,126.69,126.77,126.54,126.67,7838.0,115.5477,115.6207,115.4109,115.5295,7838.0
2018-11-19 15:30:00,126.7,126.76,126.39,126.39,10554.0,115.5568,115.6116,115.2741,115.2741,10554.0
2018-11-19 15:35:00,126.36,126.44,126.28,126.31,8144.0,115.2468,115.3197,115.1738,115.2011,8144.0
2018-11-19 15:40:00,126.29,126.31,126.05,126.22,12250.0,115.1829,115.2011,114.964,115.1191,12250.0
2018-11-19 15:45:00,126.19,126.27,126.06,126.22,17687.0,115.0917,115.1647,114.9731,115.1191,17687.0
2018-11-19 15:50:00,126.23,126.23,126.08,126.17,18908.0,115.1282,115.1282,114.9914,115.0735,18908.0
2018-11-19 15:55:00,126.16,126.3,126.13,126.27,38822.0,115.0643,115.192,115.037,115.1647,38822.0
2018-11-20 09:30:00,123.8,124.32,123.25,124.12,31586.0,112.9119,113.3862,112.4103,113.2038,31586.0
2018-11-20 09:35:00,124.29,125.16,124.14,125.08,18781.0,113.3588,114.1523,113.222,114.0793,18781.0
2018-11-20 09:40:00,124.95,126.22,124.95,125.46,21794.0,113.9608,115.1191,113.9608,114.4259,21794.0
2018-11-20 09:45:00,125.52,125.83,124.75,125.08,14367.0,114.4806,114.7634,113.7783,114.0793,14367.0
2018-11-20 09:50:00,125.14,125.15,124.59,124.77,14983.0,114.134,114.1432,113.6324,113.7966,14983.0
2018-11-20 09:55:00,124.76,125.01,124.14,124.58,11290.0,113.7875,114.0155,113.222,113.6233,11290.0
2018-11-20 10:00:00,124.55,124.7,124.09,124.49,14942.0,113.5959,113.7327,113.1764,113.5412,14942.0
2018-11-20 10:05:00,124.62,124.63,123.86,124.0,3745.0,113.6598,113.6689,112.9666,113.0943,3745.0
2018-11-20 10:10:00,123.98,124.12,123.77,123.86,6629.0,113.0761,113.2038,112.8845,112.9666,6629.0
2018-11-20 10:15:00,123.91,124.63,123.91,124.44,6805.0,113.0122,113.6689,113.0122,113.4956,6805.0
2018-11-20 10:20:00,124.52,124.86,124.51,124.71,5505.0,113.5686,113.8787,113.5595,113.7419,5505.0
2018-11-20 10:25:00,124.82,125.17,124.82,125.05,5259.0,113.8422,114.1614,113.8422,114.052,5259.0
2018-11-20 10:30:00,124.95,125.19,124.72,124.72,10747.0,113.9608,114.1797,113.751,113.751,10747.0
2018-11-20 10:35:00,124.84,125.11,124.84,125.07,8397.0,113.8604,114.1067,113.8604,114.0702,8397.0
2018-11-20 10:40:00,125.08,125.34,125.06,125.23,7197.0,114.0793,114.3165,114.0611,114.2161,7197.0
2018-11-20 10:45:00,125.15,125.2,124.95,125.05,3546.0,114.1432,114.1888,113.9608,114.052,3546.0
2018-11-20 10:50:00,125.03,125.48,124.89,125.48,4100.0,114.0337,114.4441,113.906,114.4441,4100.0
2018-11-20 10:55:00,125.69,125.85,125.62,125.85,3239.0,114.6357,114.7816,114.5718,114.7816,3239.0
2018-11-20 11:00:00,125.9,125.92,125.59,125.59,3856.0,114.8272,114.8454,114.5445,114.5445,3856.0
2018-11-20 11:05:00,125.49,125.91,125.45,125.66,4900.0,114.4533,114.8363,114.4168,114.6083,4900.0
2018-11-20 11:10:00,125.57,125.57,125.44,125.44,4152.0,114.5262,114.5262,114.4077,114.4077,4152.0
2018-11-20 11:15:00,125.39,125.4,125.0,125.0,5946.0,114.3621,114.3712,114.0064,114.0064,5946.0
2018-11-20 11:20:00,124.93,125.18,124.93,125.05,3550.0,113.9425,114.1705,113.9425,114.052,3550.0
2018-11-20 11:25:00,125.16,125.23,124.97,124.98,4785.0,114.1523,114.2161,113.979,113.9881,4785.0
2018-11-20 11:30:00,125.08,125.27,124.95,124.97,3488.0,114.0793,114.2526,113.9608,113.979,3488.0
2018-11-20 11:35:00,124.97,125.53,124.97,125.53,3749.0,113.979,114.4897,113.979,114.4897,3749.0
2018-11-20 11:40:00,125.53,125.79,125.51,125.62,6325.0,114.4897,114.7269,114.4715,114.5718,6325.0
2018-11-20 11:45:00,125.6,125.71,125.45,125.45,3457.0,114.5536,114.6539,114.4168,114.4168,3457.0
2018-11-20 11:50:00,125.49,125.54,125.26,125.41,4850.0,114.4533,114.4989,114.2435,114.3803,4850.0
2018-11-20 11:55:00,125.33,125.73,125.21,125.57,5000.0,114.3073,114.6722,114.1979,114.5262,5000.0
2018-11-20 12:00:00,125.59,125.84,125.33,125.84,2800.0,114.5445,114.7725,114.3073,114.7725,2800.0
2018-11-20 12:05:00,125.81,125.81,125.38,125.48,4000.0,114.7451,114.7451,114.3529,114.4441,4000.0
2018-11-20 12:10:00,125.42,125.56,125.31,125.31,3314.0,114.3894,114.5171,114.2891,114.2891,3314.0
2018-11-20 12:15:00,125.26,125.33,125.15,125.23,3062.0,114.2435,114.3073,114.1432,114.2161,3062.0
2018-11-20 12:20:00,125.17,125.2,124.92,125.2,2100.0,114.1614,114.1888,113.9334,114.1888,2100.0
2018-11-20 12:25:00,125.42,125.45,125.23,125.23,3668.0,114.3894,114.4168,114.2161,114.2161,3668.0
2018-11-20 12:30:00,125.4,125.62,125.38,125.5,2758.0,114.3712,114.5718,114.3529,114.4624,2758.0
2018-11-20 12:35:00,125.4,125.4,125.11,125.18,4000.0,114.3712,114.3712,114.1067,114.1705,4000.0
2018-11-20 12:40:00,125.17,125.37,125.1,125.1,3200.0,114.1614,114.3438,114.0976,114.0976,3200.0
2018-11-20 12:45:00,125.06,125.1,124.94,124.94,1800.0,114.0611,114.0976,113.9516,113.9516,1800.0
2018-11-20 12:50:00,124.92,125.09,124.82,125.01,4315.0,113.9334,114.0884,113.8422,114.0155,4315.0
2018-11-20 12:55:00,124.93,124.93,124.81,124.87,3105.0,113.9425,113.9425,113.8331,113.8878,3105.0
2018-11-20 13:00:00,124.78,124.98,124.67,124.83,7837.0,113.8057,113.9881,113.7054,113.8513,7837.0
2018-11-20 13:05:00,124.88,125.07,124.88,125.0,4071.0,113.8969,114.0702,113.8969,114.0064,4071.0
2018-11-20 13:10:00,124.92,124.93,124.63,124.77,3691.0,113.9334,113.9425,113.6689,113.7966,3691.0
2018-11-20 13:15:00,124.77,124.79,124.27,124.27,5800.0,113.7966,113.8148,113.3406,113.3406,5800.0
2018-11-20 13:20:00,124.19,124.2,123.97,124.06,4377.0,113.2676,113.2767,113.0669,113.149,4377.0
2018-11-20 13:25:00,124.1,124.26,124.1,124.19,4161.0,113.1855,113.3314,113.1855,113.2676,4161.0
2018-11-20 13:30:00,124.17,124.2,123.95,124.2,3200.0,113.2494,113.2767,113.0487,113.2767,3200.0
2018-11-20 13:35:00,124.11,124.19,123.94,123.94,2690.0,113.1946,113.2676,113.0396,113.0396,2690.0
2018-11-20 13:40:00,123.98,124.46,123.98,124.29,3533.0,113.0761,113.5139,113.0761,113.3588,3533.0
2018-11-20 13:45:00,124.32,124.36,124.13,124.25,4803.0,113.3862,113.4226,113.2129,113.3223,4803.0
2018-11-20 13:50:00,124.25,124.35,124.11,124.12,2100.0,113.3223,113.4135,113.1946,113.2038,2100.0
2018-11-20 13:55:00,124.07,124.15,123.96,123.96,6839.0,113.1582,113.2311,113.0578,113.0578,6839.0
2018-11-20 14:00:00,123.89,123.89,123.73,123.81,3119.0,112.994,112.994,112.8481,112.921,3119.0
2018-11-20 14:05:00,123.75,123.77,123.54,123.66,10098.0,112.8663,112.8845,112.6748,112.7842,10098.0
2018-11-20 14:10:00,123.7,124.05,123.7,124.05,8000.0,112.8207,113.1399,112.8207,113.1399,8000.0
2018-11-20 14:15:00,124.04,124.04,123.82,123.82,5266.0,113.1308,113.1308,112.9301,112.9301,5266.0
2018-11-20 14:20:00,123.78,123.87,123.67,123.67,7364.0,112.8937,112.9757,112.7933,112.7933,7364.0
2018-11-20 14:25:00,123.77,123.93,123.64,123.76,7619.0,112.8845,113.0305,112.766,112.8754,7619.0
2018-11-20 14:30:00,123.8,124.13,123.8,124.1,4806.0,112.9119,113.2129,112.9119,113.1855,4806.0
2018-11-20 14:35:00,124.11,124.15,123.96,123.98,4332.0,113.1946,113.2311,113.0578,113.0761,4332.0
2018-11-20 14:40:00,123.93,123.98,123.55,123.64,6438.0,113.0305,113.0761,112.6839,112.766,6438.0
2018-11-20 14:45:00,123.68,123.74,123.6,123.6,3326.0,112.8025,112.8572,112.7295,112.7295,3326.0
2018-11-20 14:50:00,123.61,123.95,123.59,123.81,4668.0,112.7386,113.0487,112.7204,112.921,4668.0
2018-11-20 14:55:00,123.84,124.03,123.74,123.96,4503.0,112.9484,113.1217,112.8572,113.0578,4503.0
2018-11-20 15:00:00,123.94,124.09,123.65,123.75,3892.0,113.0396,113.1764,112.7751,112.8663,3892.0
2018-11-20 15:05:00,123.67,123.79,123.44,123.77,10957.0,112.7933,112.9028,112.5836,112.8845,10957.0
2018-11-20 15:10:00,123.74,123.85,123.7,123.71,6641.0,112.8572,112.9575,112.8207,112.8298,6641.0
2018-11-20 15:15:00,123.64,124.01,123.64,123.93,10129.0,112.766,113.1034,112.766,113.0305,10129.0
2018-11-20 15:20:00,123.96,124.05,123.8,123.83,14686.0,113.0578,113.1399,112.9119,112.9393,14686.0
2018-11-20 15:25:00,123.77,124.08,123.69,124.04,9182.0,112.8845,113.1673,112.8116,113.1308,9182.0
2018-11-20 15:30:00,124.02,124.08,123.84,124.07,11435.0,113.1126,113.1673,112.9484,113.1582,11435.0
2018-11-20 15:35:00,124.07,124.09,123.89,124.02,19634.0,113.1582,113.1764,112.994,113.1126,19634.0
2018-11-20 15:40:00,124.01,124.02,123.71,123.79,15463.0,113.1034,113.1126,112.8298,112.9028,15463.0
2018-11-20 15:45:00,123.76,123.85,123.65,123.75,24673.0,112.8754,112.9575,112.7751,112.8663,24673.0
2018-11-20 15:50:00,123.74,123.79,123.63,123.69,33200.0,112.8572,112.9028,112.7569,112.8116,33200.0
2018-11-20 15:55:00,123.68,123.82,123.56,123.57,92605.0,112.8025,112.9301,112.693,112.7021,92605.0
2018-11-21 09:30:00,124.57,125.2,123.69,125.2,14282.0,113.6142,114.1888,112.8116,114.1888,14282.0
2018-11-21 09:35:00,125.12,125.12,124.52,124.52,1900.0,114.1158,114.1158,113.5686,113.5686,1900.0
2018-11-21 09:40:00,124.42,124.56,123.72,124.01,13673.0,113.4774,113.6051,112.8389,113.1034,13673.0
2018-11-21 09:45:00,124.05,124.33,123.88,123.88,10332.0,113.1399,113.3953,112.9849,112.9849,10332.0
2018-11-21 09:50:00,124.02,124.26,123.54,124.26,12646.0,113.1126,113.3314,112.6748,113.3314,12646.0
2018-11-21 09:55:00,124.35,124.65,124.26,124.4,7923.0,113.4135,113.6871,113.3314,113.4591,7923.0
2018-11-21 10:00:00,124.32,124.55,124.21,124.21,6000.0,113.3862,113.5959,113.2858,113.2858,6000.0
2018-11-21 10:05:00,124.17,124.23,123.84,123.88,3812.0,113.2494,113.3041,112.9484,112.9849,3812.0
2018-11-21 10:10:00,123.95,124.34,123.84,123.84,5000.0,113.0487,113.4044,112.9484,112.9484,5000.0
2018-11-21 10:15:00,123.95,124.3,123.95,123.99,4000.0,113.0487,113.3679,113.0487,113.0852,4000.0
2018-11-21 10:20:00,123.95,123.95,123.5,123.72,8548.0,113.0487,113.0487,112.6383,112.8389,8548.0
2018-11-21 10:25:00,123.72,123.84,123.46,123.62,10398.0,112.8389,112.9484,112.6018,112.7477,10398.0
2018-11-21 10:30:00,123.5,123.68,123.36,123.5,6734.0,112.6383,112.8025,112.5106,112.6383,6734.0
2018-11-21 10:35:00,123.52,123.71,123.2,123.36,9791.0,112.6565,112.8298,112.3647,112.5106,9791.0
2018-11-21 10:40:00,123.31,123.58,123.25,123.34,7084.0,112.465,112.7112,112.4103,112.4924,7084.0
2018-11-21 10:45:00,123.34,123.42,123.19,123.2,9600.0,112.4924,112.5653,112.3555,112.3647,9600.0
2018-11-21 10:50:00,123.2,123.41,123.17,123.4,12312.0,112.3647,112.5562,112.3373,112.5471,12312.0
2018-11-21 10:55:00,123.34,123.48,123.23,123.48,10400.0,112.4924,112.62,112.392,112.62,10400.0
2018-11-21 11:00:00,123.42,123.74,123.35,123.74,6500.0,112.5653,112.8572,112.5015,112.8572,6500.0
2018-11-21 11:05:00,123.75,123.79,123.68,123.72,4034.0,112.8663,112.9028,112.8025,112.8389,4034.0
2018-11-21 11:10:00,123.76,123.98,123.72,123.95,14699.0,112.8754,113.0761,112.8389,113.0487,14699.0
2018-11-21 11:15:00,123.97,124.03,123.84,124.03,12511.0,113.0669,113.1217,112.9484,113.1217,12511.0
2018-11-21 11:20:00,124.04,124.11,123.91,123.94,4103.0,113.1308,113.1946,113.0122,113.0396,4103.0
2018-11-21 11:25:00,123.97,124.14,123.92,123.95,6620.0,113.0669,113.222,113.0213,113.0487,6620.0
2018-11-21 11:30:00,123.97,124.06,123.85,124.0,8005.0,113.0669,113.149,112.9575,113.0943,8005.0
2018-11-21 11:35:00,124.0,124.0,123.8,123.8,4685.0,113.0943,113.0943,112.9119,112.9119,4685.0
2018-11-21 11:40:00,123.81,123.93,123.77,123.91,3800.0,112.921,113.0305,112.8845,113.0122,3800.0
2018-11-21 11:45:00,123.87,124.19,123.83,124.16,5500.0,112.9757,113.2676,112.9393,113.2402,5500.0
2018-11-21 11:50:00,124.22,124.22,124.07,124.1,1517.0,113.295,113.295,113.1582,113.1855,1517.0
2018-11-21 11:55:00,124.06,124.08,123.81,123.84,5974.0,113.149,113.1673,112.921,112.9484,5974.0
2018-11-21 12:00:00,123.84,123.93,123.78,123.81,6550.0,112.9484,113.0305,112.8937,112.921,6550.0
2018-11-21 12:05:00,123.81,123.92,123.8,123.88,8807.0,112.921,113.0213,112.9119,112.9849,8807.0
2018-11-21 12:10:00,123.83,124.04,123.83,124.04,3304.0,112.9393,113.1308,112.9393,113.1308,3304.0
2018-11-21 12:15:00,123.98,124.06,123.94,124.0,4291.0,113.0761,113.149,113.0396,113.0943,4291.0
2018-11-21 12:20:00,124.0,124.07,123.91,123.92,3765.0,113.0943,113.1582,113.0122,113.0213,3765.0
2018-11-21 12:25:00,123.92,124.04,123.91,124.03,5101.0,113.0213,113.1308,113.0122,113.1217,5101.0
2018-11-21 12:30:00,124.01,124.03,123.93,123.96,3000.0,113.1034,113.1217,113.0305,113.0578,3000.0
2018-11-21 12:35:00,123.97,124.07,123.95,124.07,3100.0,113.0669,113.1582,113.0487,113.1582,3100.0
2018-11-21 12:40:00,124.09,124.21,124.07,124.17,4200.0,113.1764,113.2858,113.1582,113.2494,4200.0
2018-11-21 12:45:00,124.16,124.29,124.15,124.29,1815.0,113.2402,113.3588,113.2311,113.3588,1815.0
2018-11-21 12:50:00,124.24,124.24,124.15,124.24,2544.0,113.3132,113.3132,113.2311,113.3132,2544.0
2018-11-21 12:55:00,124.21,124.23,124.11,124.19,3300.0,113.2858,113.3041,113.1946,113.2676,3300.0
2018-11-21 13:00:00,124.19,124.19,124.1,124.14,1600.0,113.2676,113.2676,113.1855,113.222,1600.0
2018-11-21 13:05:00,124.17,124.23,124.09,124.11,11711.0,113.2494,113.3041,113.1764,113.1946,11711.0
2018-11-21 13:10:00,124.14,124.41,124.14,124.39,1700.0,113.222,113.4683,113.222,113.45,1700.0
2018-11-21 13:15:00,124.45,124.45,124.31,124.35,2958.0,113.5047,113.5047,113.377,113.4135,2958.0
2018-11-21 13:20:00,124.36,124.36,124.15,124.25,1600.0,113.4226,113.4226,113.2311,113.3223,1600.0
2018-11-21 13:25:00,124.22,124.34,124.21,124.33,1300.0,113.295,113.4044,113.2858,113.3953,1300.0
2018-11-21 13:30:00,124.36,124.39,124.3,124.32,3320.0,113.4226,113.45,113.3679,113.3862,3320.0
2018-11-21 13:35:00,124.34,124.35,124.22,124.25,2045.0,113.4044,113.4135,113.295,113.3223,2045.0
2018-11-21 13:40:00,124.29,124.47,124.29,124.4,3080.0,113.3588,113.523,113.3588,113.4591,3080.0
2018-11-21 13:45:00,124.42,124.45,124.36,124.4,2300.0,113.4774,113.5047,113.4226,113.4591,2300.0
2018-11-21 13:50:00,124.41,124.53,124.41,124.53,5517.0,113.4683,113.5777,113.4683,113.5777,5517.0
2018-11-21 13:55:00,124.52,124.61,124.42,124.59,4388.0,113.5686,113.6507,113.4774,113.6324,4388.0
2018-11-21 14:00:00,124.67,124.67,124.48,124.49,2796.0,113.7054,113.7054,113.5321,113.5412,2796.0
2018-11-21 14:05:00,124.54,124.64,124.5,124.59,2507.0,113.5868,113.678,113.5503,113.6324,2507.0
2018-11-21 14:10:00,124.57,124.62,124.54,124.54,839.0,113.6142,113.6598,113.5868,113.5868,839.0
2018-11-21 14:15:00,124.56,124.58,124.44,124.45,3233.0,113.6051,113.6233,113.4956,113.5047,3233.0
2018-11-21 14:20:00,124.49,124.51,124.38,124.51,5300.0,113.5412,113.5595,113.4409,113.5595,5300.0
2018-11-21 14:25:00,124.49,124.6,124.48,124.59,2260.0,113.5412,113.6415,113.5321,113.6324,2260.0
2018-11-21 14:30:00,124.59,124.61,124.51,124.51,2600.0,113.6324,113.6507,113.5595,113.5595,2600.0
2018-11-21 14:35:00,124.51,124.57,124.41,124.53,4400.0,113.5595,113.6142,113.4683,113.5777,4400.0
2018-11-21 14:40:00,124.53,124.63,124.44,124.63,5698.0,113.5777,113.6689,113.4956,113.6689,5698.0
2018-11-21 14:45:00,124.59,124.63,124.51,124.56,2710.0,113.6324,113.6689,113.5595,113.6051,2710.0
2018-11-21 14:50:00,124.58,124.61,124.5,124.54,2388.0,113.6233,113.6507,113.5503,113.5868,2388.0
2018-11-21 14:55:00,124.54,124.54,124.41,124.43,3300.0,113.5868,113.5868,113.4683,113.4865,3300.0
2018-11-21 15:00:00,124.46,124.5,124.33,124.48,12292.0,113.5139,113.5503,113.3953,113.5321,12292.0
2018-11-21 15:05:00,124.46,124.61,124.46,124.6,11070.0,113.5139,113.6507,113.5139,113.6415,11070.0
2018-11-21 15:10:00,124.58,124.58,124.27,124.31,19106.0,113.6233,113.6233,113.3406,113.377,19106.0
2018-11-21 15:15:00,124.27,124.27,124.02,124.21,8032.0,113.3406,113.3406,113.1126,113.2858,8032.0
2018-11-21 15:20:00,124.23,124.23,124.13,124.17,4730.0,113.3041,113.3041,113.2129,113.2494,4730.0
2018-11-21 15:25:00,124.21,124.29,124.18,124.18,4906.0,113.2858,113.3588,113.2585,113.2585,4906.0
2018-11-21 15:30:00,124.12,124.14,123.98,124.12,9073.0,113.2038,113.222,113.0761,113.2038,9073.0
2018-11-21 15:35:00,124.14,124.14,124.07,124.1,6496.0,113.222,113.222,113.1582,113.1855,6496.0
2018-11-21 15:40:00,124.09,124.11,123.92,123.94,16074.0,113.1764,113.1946,113.0213,113.0396,16074.0
2018-11-21 15:45:00,123.92,124.13,123.92,124.06,14103.0,113.0213,113.2129,113.0213,113.149,14103.0
2018-11-21 15:50:00,124.1,124.1,123.94,123.95,19277.0,113.1855,113.1855,113.0396,113.0487,19277.0
2018-11-21 15:55:00,123.93,124.11,123.88,124.11,51749.0,113.0305,113.1946,112.9849,113.1946,51749.0
2018-11-23 09:30:00,122.97,123.88,122.97,123.8,6971.0,112.1549,112.9849,112.1549,112.9119,6971.0
2018-11-23 09:35:00,123.88,123.9,123.88,123.9,200.0,112.9849,113.0031,112.9849,113.0031,200.0
2018-11-23 09:40:00,124.13,124.18,124.13,124.18,500.0,113.2129,113.2585,113.2129,113.2585,500.0
2018-11-23 09:45:00,124.22,124.28,123.99,123.99,2500.0,113.295,113.3497,113.0852,113.0852,2500.0
2018-11-23 09:50:00,123.96,124.0,123.85,123.94,3200.0,113.0578,113.0943,112.9575,113.0396,3200.0
2018-11-23 09:55:00,123.99,124.36,123.99,124.21,3189.0,113.0852,113.4226,113.0852,113.2858,3189.0
2018-11-23 10:00:00,124.23,124.45,123.93,124.44,4082.0,113.3041,113.5047,113.0305,113.4956,4082.0
2018-11-23 10:05:00,124.24,124.24,124.08,124.13,1300.0,113.3132,113.3132,113.1673,113.2129,1300.0
2018-11-23 10:10:00,124.23,124.25,123.95,124.0,1900.0,113.3041,113.3223,113.0487,113.0943,1900.0
2018-11-23 10:15:00,123.96,123.99,123.96,123.96,500.0,113.0578,113.0852,113.0578,113.0578,500.0
2018-11-23 10:20:00,124.05,124.23,123.99,124.14,6275.0,113.1399,113.3041,113.0852,113.222,6275.0
2018-11-23 10:25:00,124.33,124.36,124.04,124.04,2000.0,113.3953,113.4226,113.1308,113.1308,2000.0
2018-11-23 10:30:00,124.19,124.39,124.06,124.39,2700.0,113.2676,113.45,113.149,113.45,2700.0
2018-11-23 10:35:00,124.39,124.39,124.22,124.23,1700.0,113.45,113.45,113.295,113.3041,1700.0
2018-11-23 10:40:00,124.11,124.21,124.05,124.13,2835.0,113.1946,113.2858,113.1399,113.2129,2835.0
2018-11-23 10:45:00,124.1,124.16,124.05,124.1,2244.0,113.1855,113.2402,113.1399,113.1855,2244.0
2018-11-23 10:50:00,124.09,124.25,124.09,124.23,1000.0,113.1764,113.3223,113.1764,113.3041,1000.0
2018-11-23 10:55:00,124.32,124.32,124.1,124.1,1900.0,113.3862,113.3862,113.1855,113.1855,1900.0
2018-11-23 11:00:00,124.15,124.24,124.09,124.1,2700.0,113.2311,113.3132,113.1764,113.1855,2700.0
2018-11-23 11:05:00,124.12,124.34,124.12,124.26,1948.0,113.2038,113.4044,113.2038,113.3314,1948.0
2018-11-23 11:10:00,124.29,124.29,124.2,124.2,900.0,113.3588,113.3588,113.2767,113.2767,900.0
2018-11-23 11:15:00,124.21,124.38,124.17,124.38,1404.0,113.2858,113.4409,113.2494,113.4409,1404.0
2018-11-23 11:20:00,124.42,124.43,124.33,124.33,2200.0,113.4774,113.4865,113.3953,113.3953,2200.0
2018-11-23 11:25:00,124.37,124.47,124.32,124.43,1407.0,113.4318,113.523,113.3862,113.4865,1407.0
2018-11-23 11:30:00,124.42,124.61,124.39,124.61,800.0,113.4774,113.6507,113.45,113.6507,800.0
2018-11-23 11:35:00,124.55,124.62,124.47,124.5,2227.0,113.5959,113.6598,113.523,113.5503,2227.0
2018-11-23 11:40:00,124.47,124.69,124.47,124.69,2702.0,113.523,113.7236,113.523,113.7236,2702.0
2018-11-23 11:45:00,124.71,124.76,124.64,124.64,1129.0,113.7419,113.7875,113.678,113.678,1129.0
2018-11-23 11:50:00,124.63,124.63,124.5,124.56,2600.0,113.6689,113.6689,113.5503,113.6051,2600.0
2018-11-23 11:55:00,124.52,124.53,124.46,124.49,3027.0,113.5686,113.5777,113.5139,113.5412,3027.0
2018-11-23 12:00:00,124.49,124.49,124.24,124.27,3224.0,113.5412,113.5412,113.3132,113.3406,3224.0
2018-11-23 12:05:00,124.32,124.39,124.25,124.32,2900.0,113.3862,113.45,113.3223,113.3862,2900.0
2018-11-23 12:10:00,124.32,124.42,124.29,124.3,2446.0,113.3862,113.4774,113.3588,113.3679,2446.0
2018-11-23 12:15:00,124.4,124.52,124.4,124.48,1445.0,113.4591,113.5686,113.4591,113.5321,1445.0
2018-11-23 12:20:00,124.5,124.57,124.45,124.45,26413.0,113.5503,113.6142,113.5047,113.5047,26413.0
2018-11-23 12:25:00,124.45,124.45,124.37,124.4,2196.0,113.5047,113.5047,113.4318,113.4591,2196.0
2018-11-23 12:30:00,124.31,124.37,124.24,124.26,1899.0,113.377,113.4318,113.3132,113.3314,1899.0
2018-11-23 12:35:00,124.28,124.41,124.25,124.37,1803.0,113.3497,113.4683,113.3223,113.4318,1803.0
2018-11-23 12:40:00,124.36,124.41,124.28,124.3,4039.0,113.4226,113.4683,113.3497,113.3679,4039.0
2018-11-23 12:45:00,124.33,124.48,124.31,124.39,3620.0,113.3953,113.5321,113.377,113.45,3620.0
2018-11-23 12:50:00,124.38,124.4,124.25,124.32,6239.0,113.4409,113.4591,113.3223,113.3862,6239.0
2018-11-23 12:55:00,124.28,124.37,124.21,124.35,42360.0,113.3497,113.4318,113.2858,113.4135,42360.0
2018-11-26 09:30:00,125.3,125.87,125.17,125.6,10357.0,114.28,114.7998,114.1614,114.5536,10357.0
2018-11-26 09:35:00,125.44,125.44,125.06,125.06,3701.0,114.4077,114.4077,114.0611,114.0611,3701.0
2018-11-26 09:40:00,125.31,125.69,125.31,125.4,3655.0,114.2891,114.6357,114.2891,114.3712,3655.0
2018-11-26 09:45:00,125.5,125.51,125.12,125.41,4175.0,114.4624,114.4715,114.1158,114.3803,4175.0
2018-11-26 09:50:00,125.48,125.59,125.48,125.57,900.0,114.4441,114.5445,114.4441,114.5262,900.0
2018-11-26 09:55:00,125.64,125.87,125.62,125.87,5533.0,114.5901,114.7998,114.5718,114.7998,5533.0
2018-11-26 10:00:00,125.8,125.97,125.66,125.75,5000.0,114.736,114.8911,114.6083,114.6904,5000.0
2018-11-26 10:05:00,125.8,125.8,125.52,125.65,2300.0,114.736,114.736,114.4806,114.5992,2300.0
2018-11-26 10:10:00,125.65,125.79,125.43,125.76,2128.0,114.5992,114.7269,114.3985,114.6995,2128.0
2018-11-26 10:15:00,125.83,125.91,125.73,125.87,1300.0,114.7634,114.8363,114.6722,114.7998,1300.0
2018-11-26 10:20:00,125.82,125.99,125.81,125.97,4028.0,114.7542,114.9093,114.7451,114.8911,4028.0
2018-11-26 10:25:00,125.83,125.83,125.66,125.83,6602.0,114.7634,114.7634,114.6083,114.7634,6602.0
2018-11-26 10:30:00,125.91,126.0,125.91,126.0,1100.0,114.8363,114.9184,114.8363,114.9184,1100.0
2018-11-26 10:35:00,126.16,126.16,125.96,126.09,3909.0,115.0643,115.0643,114.8819,115.0005,3909.0
2018-11-26 10:40:00,126.09,126.33,126.09,126.18,4107.0,115.0005,115.2194,115.0005,115.0826,4107.0
2018-11-26 10:45:00,126.27,126.27,126.09,126.14,1750.0,115.1647,115.1647,115.0005,115.0461,1750.0
2018-11-26 10:50:00,126.09,126.46,126.09,126.4,2715.0,115.0005,115.338,115.0005,115.2832,2715.0
2018-11-26 10:55:00,126.39,126.4,126.32,126.33,2827.0,115.2741,115.2832,115.2103,115.2194,2827.0
2018-11-26 11:00:00,126.34,126.46,126.3,126.37,5460.0,115.2285,115.338,115.192,115.2559,5460.0
2018-11-26 11:05:00,126.35,126.7,126.35,126.7,3300.0,115.2376,115.5568,115.2376,115.5568,3300.0
2018-11-26 11:10:00,126.62,126.65,126.5,126.65,5731.0,115.4839,115.5112,115.3744,115.5112,5731.0
2018-11-26 11:15:00,126.6,126.6,126.46,126.57,1536.0,115.4656,115.4656,115.338,115.4383,1536.0
2018-11-26 11:20:00,126.48,126.48,126.29,126.37,1800.0,115.3562,115.3562,115.1829,115.2559,1800.0
2018-11-26 11:25:00,126.37,126.52,126.33,126.52,4070.0,115.2559,115.3927,115.2194,115.3927,4070.0
2018-11-26 11:30:00,126.52,126.54,126.35,126.41,6750.0,115.3927,115.4109,115.2376,115.2924,6750.0
2018-11-26 11:35:00,126.41,126.47,126.3,126.43,6725.0,115.2924,115.3471,115.192,115.3106,6725.0
2018-11-26 11:40:00,126.4,126.44,126.34,126.44,2395.0,115.2832,115.3197,115.2285,115.3197,2395.0
2018-11-26 11:45:00,126.41,126.43,126.33,126.41,1760.0,115.2924,115.3106,115.2194,115.2924,1760.0
2018-11-26 11:50:00,126.48,126.63,126.48,126.58,1100.0,115.3562,115.493,115.3562,115.4474,1100.0
2018-11-26 11:55:00,126.62,126.73,126.62,126.64,2100.0,115.4839,115.5842,115.4839,115.5021,2100.0
2018-11-26 12:00:00,126.63,126.76,126.63,126.74,900.0,115.493,115.6116,115.493,115.5933,900.0
2018-11-26 12:05:00,126.81,126.96,126.74,126.96,3417.0,115.6572,115.794,115.5933,115.794,3417.0
2018-11-26 12:10:00,126.9,126.9,126.69,126.8,2956.0,115.7393,115.7393,115.5477,115.6481,2956.0
2018-11-26 12:15:00,126.77,126.86,126.72,126.8,2014.0,115.6207,115.7028,115.5751,115.6481,2014.0
2018-11-26 12:20:00,126.84,126.84,126.77,126.82,2775.0,115.6845,115.6845,115.6207,115.6663,2775.0
2018-11-26 12:25:00,126.81,126.81,126.64,126.75,1600.0,115.6572,115.6572,115.5021,115.6025,1600.0
2018-11-26 12:30:00,126.76,126.77,126.69,126.71,3100.0,115.6116,115.6207,115.5477,115.566,3100.0
2018-11-26 12:35:00,126.67,126.73,126.53,126.59,5721.0,115.5295,115.5842,115.4018,115.4565,5721.0
2018-11-26 12:40:00,126.55,126.65,126.55,126.65,4420.0,115.42,115.5112,115.42,115.5112,4420.0
2018-11-26 12:45:00,126.66,126.7,126.52,126.52,2200.0,115.5204,115.5568,115.3927,115.3927,2200.0
2018-11-26 12:50:00,126.55,126.58,126.42,126.46,2200.0,115.42,115.4474,115.3015,115.338,2200.0
2018-11-26 12:55:00,126.43,126.55,126.42,126.55,1612.0,115.3106,115.42,115.3015,115.42,1612.0
2018-11-26 13:00:00,126.57,126.59,126.44,126.44,2300.0,115.4383,115.4565,115.3197,115.3197,2300.0
2018-11-26 13:05:00,126.53,126.65,126.47,126.65,1700.0,115.4018,115.5112,115.3471,115.5112,1700.0
2018-11-26 13:10:00,126.65,126.67,126.55,126.62,3925.0,115.5112,115.5295,115.42,115.4839,3925.0
2018-11-26 13:15:00,126.64,126.78,126.61,126.63,4020.0,115.5021,115.6298,115.4748,115.493,4020.0
2018-11-26 13:20:00,126.62,126.75,126.58,126.72,3094.0,115.4839,115.6025,115.4474,115.5751,3094.0
2018-11-26 13:25:00,126.68,126.68,126.54,126.64,1300.0,115.5386,115.5386,115.4109,115.5021,1300.0
2018-11-26 13:30:00,126.68,126.68,126.59,126.59,1300.0,115.5386,115.5386,115.4565,115.4565,1300.0
2018-11-26 13:35:00,126.59,126.62,126.55,126.62,400.0,115.4565,115.4839,115.42,115.4839,400.0
2018-11-26 13:40:00,126.62,126.67,126.54,126.67,2017.0,115.4839,115.5295,115.4109,115.5295,2017.0
2018-11-26 13:45:00,126.68,126.81,126.68,126.71,3300.0,115.5386,115.6572,115.5386,115.566,3300.0
2018-11-26 13:50:00,126.77,126.8,126.77,126.79,1303.0,115.6207,115.6481,115.6207,115.6389,1303.0
2018-11-26 13:55:00,126.81,126.9,126.76,126.88,4190.0,115.6572,115.7393,115.6116,115.721,4190.0
2018-11-26 14:00:00,126.86,126.87,126.79,126.87,2600.0,115.7028,115.7119,115.6389,115.7119,2600.0
2018-11-26 14:05:00,126.85,126.98,126.84,126.92,5707.0,115.6937,115.8122,115.6845,115.7575,5707.0
2018-11-26 14:10:00,126.94,127.24,126.93,126.96,25125.0,115.7757,116.0494,115.7666,115.794,25125.0
2018-11-26 14:15:00,127.04,127.06,126.99,127.03,1850.0,115.8669,115.8852,115.8213,115.8578,1850.0
2018-11-26 14:20:00,127.04,127.04,126.99,127.01,1877.0,115.8669,115.8669,115.8213,115.8396,1877.0
2018-11-26 14:25:00,127.04,127.17,127.04,127.13,4561.0,115.8669,115.9855,115.8669,115.949,4561.0
2018-11-26 14:30:00,127.13,127.28,126.99,126.99,5480.0,115.949,116.0858,115.8213,115.8213,5480.0
2018-11-26 14:35:00,127.01,127.05,126.97,126.99,7300.0,115.8396,115.8761,115.8031,115.8213,7300.0
2018-11-26 14:40:00,126.98,127.04,126.93,127.0,3800.0,115.8122,115.8669,115.7666,115.8305,3800.0
2018-11-26 14:45:00,126.99,127.04,126.92,126.98,4892.0,115.8213,115.8669,115.7575,115.8122,4892.0
2018-11-26 14:50:00,127.0,127.03,126.9,126.98,5786.0,115.8305,115.8578,115.7393,115.8122,5786.0
2018-11-26 14:55:00,126.97,126.97,126.83,126.93,4073.0,115.8031,115.8031,115.6754,115.7666,4073.0
2018-11-26 15:00:00,127.01,127.09,126.94,127.09,4519.0,115.8396,115.9125,115.7757,115.9125,4519.0
2018-11-26 15:05:00,127.05,127.06,126.95,127.0,3924.0,115.8761,115.8852,115.7849,115.8305,3924.0
2018-11-26 15:10:00,126.99,127.03,126.89,127.02,4787.0,115.8213,115.8578,115.7301,115.8487,4787.0
2018-11-26 15:15:00,127.0,127.05,126.95,126.98,4710.0,115.8305,115.8761,115.7849,115.8122,4710.0
2018-11-26 15:20:00,127.01,127.02,126.95,126.95,4398.0,115.8396,115.8487,115.7849,115.7849,4398.0
2018-11-26 15:25:00,126.99,127.06,126.99,127.0,7614.0,115.8213,115.8852,115.8213,115.8305,7614.0
2018-11-26 15:30:00,127.0,127.21,127.0,127.21,8352.0,115.8305,116.022,115.8305,116.022,8352.0
2018-11-26 15:35:00,127.2,127.29,127.13,127.15,7087.0,116.0129,116.095,115.949,115.9673,7087.0
2018-11-26 15:40:00,127.15,127.24,127.13,127.14,7702.0,115.9673,116.0494,115.949,115.9582,7702.0
2018-11-26 15:45:00,127.13,127.33,127.13,127.2,9644.0,115.949,116.1314,115.949,116.0129,9644.0
2018-11-26 15:50:00,127.2,127.25,127.18,127.19,12113.0,116.0129,116.0585,115.9946,116.0038,12113.0
2018-11-26 15:55:00,127.21,127.36,127.14,127.35,49645.0,116.022,116.1588,115.9582,116.1497,49645.0
2018-11-27 09:30:00,126.69,127.66,126.69,127.52,10814.0,115.5477,116.4324,115.5477,116.3047,10814.0
2018-11-27 09:35:00,127.53,127.91,127.05,127.43,8192.0,116.3138,116.6604,115.8761,116.2226,8192.0
2018-11-27 09:40:00,127.18,127.32,126.98,127.16,2000.0,115.9946,116.1223,115.8122,115.9764,2000.0
2018-11-27 09:45:00,127.29,127.73,127.14,127.72,60666.0,116.095,116.4963,115.9582,116.4871,60666.0
2018-11-27 09:50:00,127.73,127.86,127.28,127.86,10662.0,116.4963,116.6148,116.0858,116.6148,10662.0
2018-11-27 09:55:00,127.87,128.42,127.86,128.42,3542.0,116.6239,117.1256,116.6148,117.1256,3542.0
2018-11-27 10:00:00,128.25,128.34,127.51,127.55,2600.0,116.9705,117.0526,116.2956,116.3321,2600.0
2018-11-27 10:05:00,127.41,127.64,127.29,127.64,5919.0,116.2044,116.4142,116.095,116.4142,5919.0
2018-11-27 10:10:00,127.58,128.03,127.57,127.95,3482.0,116.3595,116.7699,116.3503,116.6969,3482.0
2018-11-27 10:15:00,127.83,128.17,127.83,128.17,10749.0,116.5875,116.8976,116.5875,116.8976,10749.0
2018-11-27 10:20:00,128.07,128.19,127.97,128.08,7573.0,116.8064,116.9158,116.7152,116.8155,7573.0
2018-11-27 10:25:00,127.99,128.11,127.96,128.0,6129.0,116.7334,116.8428,116.706,116.7425,6129.0
2018-11-27 10:30:00,128.06,128.11,127.98,128.09,3200.0,116.7972,116.8428,116.7243,116.8246,3200.0
2018-11-27 10:35:00,128.03,128.04,127.82,127.82,1100.0,116.7699,116.779,116.5783,116.5783,1100.0
2018-11-27 10:40:00,127.8,128.25,127.79,128.08,7913.0,116.5601,116.9705,116.551,116.8155,7913.0
2018-11-27 10:45:00,128.04,128.17,127.99,128.17,2200.0,116.779,116.8976,116.7334,116.8976,2200.0
2018-11-27 10:50:00,128.24,128.32,128.1,128.3,4750.0,116.9614,117.0344,116.8337,117.0161,4750.0
2018-11-27 10:55:00,128.31,128.42,128.27,128.42,8459.0,117.0252,117.1256,116.9888,117.1256,8459.0
2018-11-27 11:00:00,128.44,128.79,128.35,128.76,8614.0,117.1438,117.463,117.0617,117.4357,8614.0
2018-11-27 11:05:00,128.74,128.74,128.5,128.53,7668.0,117.4174,117.4174,117.1985,117.2259,7668.0
2018-11-27 11:10:00,128.59,128.64,128.46,128.46,5906.0,117.2806,117.3262,117.1621,117.1621,5906.0
2018-11-27 11:15:00,128.49,128.77,128.47,128.7,12384.0,117.1894,117.4448,117.1712,117.3809,12384.0
2018-11-27 11:20:00,128.72,128.85,128.64,128.67,11108.0,117.3992,117.5178,117.3262,117.3536,11108.0
2018-11-27 11:25:00,128.67,128.76,128.46,128.51,6424.0,117.3536,117.4357,117.1621,117.2077,6424.0
2018-11-27 11:30:00,128.53,128.53,128.15,128.31,8215.0,117.2259,117.2259,116.8793,117.0252,8215.0
2018-11-27 11:35:00,128.27,128.47,128.25,128.39,3543.0,116.9888,117.1712,116.9705,117.0982,3543.0
2018-11-27 11:40:00,128.39,128.52,128.36,128.37,3079.0,117.0982,117.2168,117.0709,117.08,3079.0
2018-11-27 11:45:00,128.33,128.52,128.3,128.47,9509.0,117.0435,117.2168,117.0161,117.1712,9509.0
2018-11-27 11:50:00,128.48,128.62,128.43,128.56,4600.0,117.1803,117.308,117.1347,117.2533,4600.0
2018-11-27 11:55:00,128.53,128.73,128.53,128.66,5729.0,117.2259,117.4083,117.2259,117.3445,5729.0
2018-11-27 12:00:00,128.65,128.7,128.59,128.69,5193.0,117.3353,117.3809,117.2806,117.3718,5193.0
2018-11-27 12:05:00,128.6,128.85,128.59,128.85,5034.0,117.2897,117.5178,117.2806,117.5178,5034.0
2018-11-27 12:10:00,128.77,128.84,128.72,128.76,2753.0,117.4448,117.5086,117.3992,117.4357,2753.0
2018-11-27 12:15:00,128.69,128.84,128.6,128.83,4243.0,117.3718,117.5086,117.2897,117.4995,4243.0
2018-11-27 12:20:00,128.82,128.95,128.8,128.84,4400.0,117.4904,117.609,117.4722,117.5086,4400.0
2018-11-27 12:25:00,128.77,128.77,128.51,128.51,3734.0,117.4448,117.4448,117.2077,117.2077,3734.0
2018-11-27 12:30:00,128.62,128.67,128.45,128.55,3624.0,117.308,117.3536,117.1529,117.2441,3624.0
2018-11-27 12:35:00,128.58,128.96,128.58,128.96,6108.0,117.2715,117.6181,117.2715,117.6181,6108.0
2018-11-27 12:40:00,128.86,128.96,128.86,128.93,3900.0,117.5269,117.6181,117.5269,117.5907,3900.0
2018-11-27 12:45:00,128.94,129.0,128.86,128.92,6427.0,117.5998,117.6546,117.5269,117.5816,6427.0
2018-11-27 12:50:00,128.98,129.13,128.89,129.13,9500.0,117.6363,117.7731,117.5542,117.7731,9500.0
2018-11-27 12:55:00,129.13,129.35,129.1,129.22,11744.0,117.7731,117.9738,117.7458,117.8552,11744.0
2018-11-27 13:00:00,129.22,129.42,129.22,129.29,15935.0,117.8552,118.0376,117.8552,117.9191,15935.0
2018-11-27 13:05:00,129.28,129.59,129.28,129.59,12554.0,117.9099,118.1927,117.9099,118.1927,12554.0
2018-11-27 13:10:00,129.59,129.69,129.44,129.68,10844.0,118.1927,118.2839,118.0559,118.2748,10844.0
2018-11-27 13:15:00,129.61,129.88,129.58,129.62,17179.0,118.2109,118.4572,118.1836,118.22,17179.0
2018-11-27 13:20:00,129.63,129.78,129.35,129.78,7100.0,118.2292,118.366,117.9738,118.366,7100.0
2018-11-27 13:25:00,129.7,129.9,129.61,129.84,12868.0,118.293,118.4754,118.2109,118.4207,12868.0
2018-11-27 13:30:00,129.84,129.94,129.79,129.8,11378.0,118.4207,118.5119,118.3751,118.3842,11378.0
2018-11-27 13:35:00,129.8,130.1,129.77,129.91,22026.0,118.3842,118.6578,118.3568,118.4845,22026.0
2018-11-27 13:40:00,129.92,130.24,129.88,130.21,18711.0,118.4937,118.7855,118.4572,118.7581,18711.0
2018-11-27 13:45:00,130.21,130.21,129.95,129.96,7401.0,118.7581,118.7581,118.521,118.5301,7401.0
2018-11-27 13:50:00,129.98,130.09,129.89,129.97,14311.0,118.5484,118.6487,118.4663,118.5393,14311.0
2018-11-27 13:55:00,129.91,130.07,129.81,130.03,10505.0,118.4845,118.6305,118.3933,118.594,10505.0
2018-11-27 14:00:00,129.98,129.98,129.71,129.74,9533.0,118.5484,118.5484,118.3021,118.3295,9533.0
2018-11-27 14:05:00,129.71,130.04,129.68,129.95,7160.0,118.3021,118.6031,118.2748,118.521,7160.0
2018-11-27 14:10:00,129.95,129.95,129.7,129.75,3900.0,118.521,118.521,118.293,118.3386,3900.0
2018-11-27 14:15:00,129.77,129.77,129.43,129.47,7524.0,118.3568,118.3568,118.0467,118.0832,7524.0
2018-11-27 14:20:00,129.44,129.49,129.4,129.49,3599.0,118.0559,118.1015,118.0194,118.1015,3599.0
2018-11-27 14:25:00,129.48,129.5,129.35,129.47,5570.0,118.0923,118.1106,117.9738,118.0832,5570.0
2018-11-27 14:30:00,129.5,129.66,129.43,129.66,8110.0,118.1106,118.2565,118.0467,118.2565,8110.0
2018-11-27 14:35:00,129.69,129.76,129.46,129.46,26119.0,118.2839,118.3477,118.0741,118.0741,26119.0
2018-11-27 14:40:00,129.45,129.54,129.41,129.54,6523.0,118.065,118.1471,118.0285,118.1471,6523.0
2018-11-27 14:45:00,129.58,129.64,129.5,129.56,4041.0,118.1836,118.2383,118.1106,118.1653,4041.0
2018-11-27 14:50:00,129.5,129.53,129.37,129.45,10825.0,118.1106,118.138,117.992,118.065,10825.0
2018-11-27 14:55:00,129.44,129.44,129.21,129.21,5484.0,118.0559,118.0559,117.8461,117.8461,5484.0
2018-11-27 15:00:00,129.22,129.25,129.1,129.25,7876.0,117.8552,117.8826,117.7458,117.8826,7876.0
2018-11-27 15:05:00,129.23,129.23,129.05,129.13,10650.0,117.8643,117.8643,117.7002,117.7731,10650.0
2018-11-27 15:10:00,129.14,129.14,129.06,129.1,6168.0,117.7823,117.7823,117.7093,117.7458,6168.0
2018-11-27 15:15:00,129.12,129.14,129.04,129.08,7930.0,117.764,117.7823,117.691,117.7275,7930.0
2018-11-27 15:20:00,129.09,129.17,129.02,129.07,9344.0,117.7366,117.8096,117.6728,117.7184,9344.0
2018-11-27 15:25:00,129.08,129.18,129.08,129.14,8455.0,117.7275,117.8187,117.7275,117.7823,8455.0
2018-11-27 15:30:00,129.12,129.15,129.07,129.11,12406.0,117.764,117.7914,117.7184,117.7549,12406.0
2018-11-27 15:35:00,129.11,129.22,129.07,129.21,15446.0,117.7549,117.8552,117.7184,117.8461,15446.0
2018-11-27 15:40:00,129.21,129.26,129.17,129.25,16526.0,117.8461,117.8917,117.8096,117.8826,16526.0
2018-11-27 15:45:00,129.21,129.28,129.18,129.25,18219.0,117.8461,117.9099,117.8187,117.8826,18219.0
2018-11-27 15:50:00,129.25,129.27,129.18,129.19,25423.0,117.8826,117.9008,117.8187,117.8279,25423.0
2018-11-27 15:55:00,129.19,129.44,129.16,129.3,78279.0,117.8279,118.0559,117.8005,117.9282,78279.0
2018-11-28 09:30:00,129.69,130.05,129.48,129.75,15131.0,118.2839,118.6122,118.0923,118.3386,15131.0
2018-11-28 09:35:00,129.85,130.16,129.61,129.86,7777.0,118.4298,118.7125,118.2109,118.4389,7777.0
2018-11-28 09:40:00,129.81,130.0,129.61,129.67,11354.0,118.3933,118.5666,118.2109,118.2656,11354.0
2018-11-28 09:45:00,129.59,129.77,129.46,129.61,7671.0,118.1927,118.3568,118.0741,118.2109,7671.0
2018-11-28 09:50:00,129.75,129.77,129.47,129.56,12268.0,118.3386,118.3568,118.0832,118.1653,12268.0
2018-11-28 09:55:00,129.49,129.75,129.45,129.56,8120.0,118.1015,118.3386,118.065,118.1653,8120.0
2018-11-28 10:00:00,129.57,129.78,129.55,129.55,5882.0,118.1744,118.366,118.1562,118.1562,5882.0
2018-11-28 10:05:00,129.59,129.61,129.18,129.3,6635.0,118.1927,118.2109,117.8187,117.9282,6635.0
2018-11-28 10:10:00,129.25,129.34,129.17,129.23,9100.0,117.8826,117.9647,117.8096,117.8643,9100.0
2018-11-28 10:15:00,129.16,129.3,129.1,129.22,2420.0,117.8005,117.9282,117.7458,117.8552,2420.0
2018-11-28 10:20:00,129.33,129.47,129.18,129.41,3724.0,117.9555,118.0832,117.8187,118.0285,3724.0
2018-11-28 10:25:00,129.47,129.59,129.39,129.58,3988.0,118.0832,118.1927,118.0103,118.1836,3988.0
2018-11-28 10:30:00,129.55,129.56,129.38,129.54,4712.0,118.1562,118.1653,118.0011,118.1471,4712.0
2018-11-28 10:35:00,129.54,129.6,129.22,129.29,24940.0,118.1471,118.2018,117.8552,117.9191,24940.0
2018-11-28 10:40:00,129.23,129.36,129.1,129.22,8622.0,117.8643,117.9829,117.7458,117.8552,8622.0
2018-11-28 10:45:00,129.17,129.24,129.06,129.24,3615.0,117.8096,117.8735,117.7093,117.8735,3615.0
2018-11-28 10:50:00,129.27,129.27,129.01,129.01,9561.0,117.9008,117.9008,117.6637,117.6637,9561.0
2018-11-28 10:55:00,129.12,129.25,129.04,129.04,6146.0,117.764,117.8826,117.691,117.691,6146.0
2018-11-28 11:00:00,129.11,129.42,129.11,129.27,7309.0,117.7549,118.0376,117.7549,117.9008,7309.0
2018-11-28 11:05:00,129.26,129.38,129.17,129.26,14114.0,117.8917,118.0011,117.8096,117.8917,14114.0
2018-11-28 11:10:00,129.31,129.47,129.28,129.43,22932.0,117.9373,118.0832,117.9099,118.0467,22932.0
2018-11-28 11:15:00,129.41,129.5,129.36,129.44,7764.0,118.0285,118.1106,117.9829,118.0559,7764.0
2018-11-28 11:20:00,129.45,129.5,129.36,129.45,4595.0,118.065,118.1106,117.9829,118.065,4595.0
2018-11-28 11:25:00,129.49,129.56,129.49,129.5,3809.0,118.1015,118.1653,118.1015,118.1106,3809.0
2018-11-28 11:30:00,129.5,129.5,129.4,129.41,5742.0,118.1106,118.1106,118.0194,118.0285,5742.0
2018-11-28 11:35:00,129.45,129.53,129.41,129.51,9560.0,118.065,118.138,118.0285,118.1197,9560.0
2018-11-28 11:40:00,129.45,129.53,129.43,129.51,3858.0,118.065,118.138,118.0467,118.1197,3858.0
2018-11-28 11:45:00,129.44,129.5,129.34,129.45,4631.0,118.0559,118.1106,117.9647,118.065,4631.0
2018-11-28 11:50:00,129.49,129.51,129.42,129.46,2810.0,118.1015,118.1197,118.0376,118.0741,2810.0
2018-11-28 11:55:00,129.45,129.59,129.33,129.53,6940.0,118.065,118.1927,117.9555,118.138,6940.0
2018-11-28 12:00:00,129.54,129.97,129.53,129.9,20452.0,118.1471,118.5393,118.138,118.4754,20452.0
2018-11-28 12:05:00,129.94,130.36,129.91,130.25,7710.0,118.5119,118.895,118.4845,118.7946,7710.0
2018-11-28 12:10:00,130.34,130.38,130.04,130.37,6476.0,118.8767,118.9132,118.6031,118.9041,6476.0
2018-11-28 12:15:00,130.4,130.58,130.25,130.31,7265.0,118.9314,119.0956,118.7946,118.8494,7265.0
2018-11-28 12:20:00,130.35,130.51,130.35,130.39,3460.0,118.8858,119.0318,118.8858,118.9223,3460.0
2018-11-28 12:25:00,130.4,130.84,130.33,130.73,8502.0,118.9314,119.3327,118.8676,119.2324,8502.0
2018-11-28 12:30:00,130.76,130.8,130.61,130.61,3825.0,119.2598,119.2963,119.123,119.123,3825.0
2018-11-28 12:35:00,130.61,130.79,130.47,130.79,4000.0,119.123,119.2871,118.9953,119.2871,4000.0
2018-11-28 12:40:00,130.73,130.97,130.69,130.97,7500.0,119.2324,119.4513,119.1959,119.4513,7500.0
2018-11-28 12:45:00,130.99,131.71,130.97,131.36,24025.0,119.4695,120.1262,119.4513,119.807,24025.0
2018-11-28 12:50:00,131.37,131.66,131.35,131.63,10077.0,119.8161,120.0806,119.7979,120.0533,10077.0
2018-11-28 12:55:00,131.63,131.66,131.45,131.46,4694.0,120.0533,120.0806,119.8891,119.8982,4694.0
2018-11-28 13:00:00,131.42,131.49,131.04,131.05,3615.0,119.8617,119.9256,119.5151,119.5243,3615.0
2018-11-28 13:05:00,131.01,131.06,130.69,130.69,3021.0,119.4878,119.5334,119.1959,119.1959,3021.0
2018-11-28 13:10:00,130.71,131.02,130.69,130.98,4145.0,119.2142,119.4969,119.1959,119.4604,4145.0
2018-11-28 13:15:00,131.09,131.24,130.98,131.19,5971.0,119.5608,119.6976,119.4604,119.652,5971.0
2018-11-28 13:20:00,131.22,131.23,131.07,131.07,1200.0,119.6793,119.6884,119.5425,119.5425,1200.0
2018-11-28 13:25:00,131.15,131.39,131.12,131.35,2700.0,119.6155,119.8344,119.5881,119.7979,2700.0
2018-11-28 13:30:00,131.29,131.4,131.26,131.34,2731.0,119.7432,119.8435,119.7158,119.7888,2731.0
2018-11-28 13:35:00,131.36,131.68,131.36,131.53,6505.0,119.807,120.0989,119.807,119.9621,6505.0
2018-11-28 13:40:00,131.53,131.74,131.44,131.66,3255.0,119.9621,120.1536,119.88,120.0806,3255.0
2018-11-28 13:45:00,131.68,131.81,131.67,131.76,10562.0,120.0989,120.2174,120.0897,120.1718,10562.0
2018-11-28 13:50:00,131.79,131.9,131.75,131.75,5326.0,120.1992,120.2995,120.1627,120.1627,5326.0
2018-11-28 13:55:00,131.82,131.88,131.78,131.83,2200.0,120.2265,120.2813,120.1901,120.2357,2200.0
2018-11-28 14:00:00,131.84,131.92,131.75,131.84,2800.0,120.2448,120.3178,120.1627,120.2448,2800.0
2018-11-28 14:05:00,131.87,131.9,131.77,131.82,3798.0,120.2722,120.2995,120.1809,120.2265,3798.0
2018-11-28 14:10:00,131.79,131.92,131.74,131.88,5294.0,120.1992,120.3178,120.1536,120.2813,5294.0
2018-11-28 14:15:00,131.89,131.89,131.7,131.83,2760.0,120.2904,120.2904,120.1171,120.2357,2760.0
2018-11-28 14:20:00,131.81,131.83,131.69,131.74,3398.0,120.2174,120.2357,120.108,120.1536,3398.0
2018-11-28 14:25:00,131.75,131.81,131.71,131.77,4300.0,120.1627,120.2174,120.1262,120.1809,4300.0
2018-11-28 14:30:00,131.77,131.84,131.73,131.82,2332.0,120.1809,120.2448,120.1445,120.2265,2332.0
2018-11-28 14:35:00,131.8,131.83,131.5,131.5,5716.0,120.2083,120.2357,119.9347,119.9347,5716.0
2018-11-28 14:40:00,131.45,131.59,131.45,131.49,4397.0,119.8891,120.0168,119.8891,119.9256,4397.0
2018-11-28 14:45:00,131.52,131.62,131.45,131.62,4867.0,119.9529,120.0441,119.8891,120.0441,4867.0
2018-11-28 14:50:00,131.64,131.69,131.55,131.59,5314.0,120.0624,120.108,119.9803,120.0168,5314.0
2018-11-28 14:55:00,131.53,131.58,131.29,131.33,5615.0,119.9621,120.0077,119.7432,119.7796,5615.0
2018-11-28 15:00:00,131.35,131.48,131.21,131.4,9076.0,119.7979,119.9165,119.6702,119.8435,9076.0
2018-11-28 15:05:00,131.42,131.47,131.36,131.36,4300.0,119.8617,119.9073,119.807,119.807,4300.0
2018-11-28 15:10:00,131.41,131.44,131.27,131.32,9211.0,119.8526,119.88,119.7249,119.7705,9211.0
2018-11-28 15:15:00,131.28,131.36,131.26,131.3,5274.0,119.734,119.807,119.7158,119.7523,5274.0
2018-11-28 15:20:00,131.35,131.43,131.28,131.32,6323.0,119.7979,119.8708,119.734,119.7705,6323.0
2018-11-28 15:25:00,131.32,131.57,131.3,131.57,5408.0,119.7705,119.9985,119.7523,119.9985,5408.0
2018-11-28 15:30:00,131.57,131.7,131.47,131.7,16925.0,119.9985,120.1171,119.9073,120.1171,16925.0
2018-11-28 15:35:00,131.72,132.0,131.71,131.92,36385.0,120.1353,120.3907,120.1262,120.3178,36385.0
2018-11-28 15:40:00,131.94,132.0,131.92,131.94,9594.0,120.336,120.3907,120.3178,120.336,9594.0
2018-11-28 15:45:00,131.95,132.07,131.92,132.04,22716.0,120.3451,120.4546,120.3178,120.4272,22716.0
2018-11-28 15:50:00,132.05,132.07,131.92,131.93,11969.0,120.4363,120.4546,120.3178,120.3269,11969.0
2018-11-28 15:55:00,131.93,132.1,131.89,132.08,39750.0,120.3269,120.4819,120.2904,120.4637,39750.0
2018-11-29 09:30:00,131.75,132.38,131.6,131.89,16567.0,120.1627,120.7373,120.0259,120.2904,16567.0
2018-11-29 09:35:00,131.99,132.46,131.98,132.34,7460.0,120.3816,120.8103,120.3725,120.7008,7460.0
2018-11-29 09:40:00,132.18,132.46,132.04,132.35,3000.0,120.5549,120.8103,120.4272,120.7099,3000.0
2018-11-29 09:45:00,132.45,132.45,132.07,132.22,10545.0,120.8011,120.8011,120.4546,120.5914,10545.0
2018-11-29 09:50:00,132.24,132.42,132.16,132.22,3688.0,120.6096,120.7738,120.5366,120.5914,3688.0
2018-11-29 09:55:00,132.22,132.33,132.03,132.3,4526.0,120.5914,120.6917,120.4181,120.6643,4526.0
2018-11-29 10:00:00,132.4,132.45,131.85,131.85,8185.0,120.7555,120.8011,120.2539,120.2539,8185.0
2018-11-29 10:05:00,131.88,131.92,131.74,131.75,2000.0,120.2813,120.3178,120.1536,120.1627,2000.0
2018-11-29 10:10:00,131.83,131.83,131.58,131.67,4023.0,120.2357,120.2357,120.0077,120.0897,4023.0
2018-11-29 10:15:00,131.68,131.71,131.4,131.59,7082.0,120.0989,120.1262,119.8435,120.0168,7082.0
2018-11-29 10:20:00,131.6,131.82,131.6,131.81,3320.0,120.0259,120.2265,120.0259,120.2174,3320.0
2018-11-29 10:25:00,131.86,131.86,131.71,131.76,1800.0,120.263,120.263,120.1262,120.1718,1800.0
2018-11-29 10:30:00,131.68,131.99,131.67,131.82,4653.0,120.0989,120.3816,120.0897,120.2265,4653.0
2018-11-29 10:35:00,131.78,131.84,131.7,131.75,4300.0,120.1901,120.2448,120.1171,120.1627,4300.0
2018-11-29 10:40:00,131.75,131.82,131.7,131.82,4630.0,120.1627,120.2265,120.1171,120.2265,4630.0
2018-11-29 10:45:00,131.86,131.97,131.77,131.84,5900.0,120.263,120.3634,120.1809,120.2448,5900.0
2018-11-29 10:50:00,131.84,131.89,131.72,131.75,7600.0,120.2448,120.2904,120.1353,120.1627,7600.0
2018-11-29 10:55:00,131.75,131.79,131.7,131.73,1554.0,120.1627,120.1992,120.1171,120.1445,1554.0
2018-11-29 11:00:00,131.72,131.72,131.51,131.62,4254.0,120.1353,120.1353,119.9438,120.0441,4254.0
2018-11-29 11:05:00,131.64,131.68,131.46,131.52,2205.0,120.0624,120.0989,119.8982,119.9529,2205.0
2018-11-29 11:10:00,131.5,131.61,131.49,131.53,4939.0,119.9347,120.035,119.9256,119.9621,4939.0
2018-11-29 11:15:00,131.56,131.57,131.34,131.34,1201.0,119.9894,119.9985,119.7888,119.7888,1201.0
2018-11-29 11:20:00,131.39,131.56,131.31,131.46,4469.0,119.8344,119.9894,119.7614,119.8982,4469.0
2018-11-29 11:25:00,131.41,131.5,131.28,131.44,2720.0,119.8526,119.9347,119.734,119.88,2720.0
2018-11-29 11:30:00,131.42,131.58,131.41,131.58,2220.0,119.8617,120.0077,119.8526,120.0077,2220.0
2018-11-29 11:35:00,131.56,131.62,131.52,131.54,2723.0,119.9894,120.0441,119.9529,119.9712,2723.0
2018-11-29 11:40:00,131.55,131.57,131.5,131.52,1200.0,119.9803,119.9985,119.9347,119.9529,1200.0
2018-11-29 11:45:00,131.57,131.68,131.54,131.65,2970.0,119.9985,120.0989,119.9712,120.0715,2970.0
2018-11-29 11:50:00,131.66,131.96,131.66,131.96,3004.0,120.0806,120.3542,120.0806,120.3542,3004.0
2018-11-29 11:55:00,131.91,131.91,131.83,131.88,1306.0,120.3086,120.3086,120.2357,120.2813,1306.0
2018-11-29 12:00:00,131.88,131.9,131.72,131.77,4118.0,120.2813,120.2995,120.1353,120.1809,4118.0
2018-11-29 12:05:00,131.84,131.84,131.65,131.74,2147.0,120.2448,120.2448,120.0715,120.1536,2147.0
2018-11-29 12:10:00,131.73,131.88,131.69,131.83,3487.0,120.1445,120.2813,120.108,120.2357,3487.0
2018-11-29 12:15:00,131.83,131.95,131.81,131.93,1944.0,120.2357,120.3451,120.2174,120.3269,1944.0
2018-11-29 12:20:00,131.89,131.95,131.88,131.88,3453.0,120.2904,120.3451,120.2813,120.2813,3453.0
2018-11-29 12:25:00,131.91,131.94,131.91,131.93,1000.0,120.3086,120.336,120.3086,120.3269,1000.0
2018-11-29 12:30:00,131.94,131.95,131.89,131.93,2120.0,120.336,120.3451,120.2904,120.3269,2120.0
2018-11-29 12:35:00,131.9,131.99,131.75,131.99,2923.0,120.2995,120.3816,120.1627,120.3816,2923.0
2018-11-29 12:40:00,131.99,132.09,131.98,132.04,5365.0,120.3816,120.4728,120.3725,120.4272,5365.0
2018-11-29 12:45:00,132.03,132.13,131.98,132.08,1800.0,120.4181,120.5093,120.3725,120.4637,1800.0
2018-11-29 12:50:00,132.12,132.15,132.02,132.04,2324.0,120.5002,120.5275,120.409,120.4272,2324.0
2018-11-29 12:55:00,132.07,132.2,132.07,132.2,2001.0,120.4546,120.5731,120.4546,120.5731,2001.0
2018-11-29 13:00:00,132.2,132.25,132.2,132.25,2440.0,120.5731,120.6187,120.5731,120.6187,2440.0
2018-11-29 13:05:00,132.19,132.21,132.05,132.06,3209.0,120.564,120.5822,120.4363,120.4454,3209.0
2018-11-29 13:10:00,132.03,132.03,131.83,131.89,5496.0,120.4181,120.4181,120.2357,120.2904,5496.0
2018-11-29 13:15:00,131.93,132.04,131.83,132.02,8457.0,120.3269,120.4272,120.2357,120.409,8457.0
2018-11-29 13:20:00,132.01,132.01,131.94,131.99,2040.0,120.3998,120.3998,120.336,120.3816,2040.0
2018-11-29 13:25:00,132.01,132.18,131.99,132.0,1700.0,120.3998,120.5549,120.3816,120.3907,1700.0
2018-11-29 13:30:00,132.02,132.03,131.98,131.99,1200.0,120.409,120.4181,120.3725,120.3816,1200.0
2018-11-29 13:35:00,131.98,132.02,131.96,132.02,3700.0,120.3725,120.409,120.3542,120.409,3700.0
2018-11-29 13:40:00,132.03,132.15,132.0,132.15,1800.0,120.4181,120.5275,120.3907,120.5275,1800.0
2018-11-29 13:45:00,132.15,132.3,132.12,132.3,3700.0,120.5275,120.6643,120.5002,120.6643,3700.0
2018-11-29 13:50:00,132.31,132.39,132.22,132.23,5540.0,120.6735,120.7464,120.5914,120.6005,5540.0
2018-11-29 13:55:00,132.18,132.32,132.18,132.31,5547.0,120.5549,120.6826,120.5549,120.6735,5547.0
2018-11-29 14:00:00,132.28,132.58,132.25,132.56,11352.0,120.6461,120.9197,120.6187,120.9015,11352.0
2018-11-29 14:05:00,132.58,132.58,132.32,132.34,2900.0,120.9197,120.9197,120.6826,120.7008,2900.0
2018-11-29 14:10:00,132.28,132.44,132.25,132.28,19009.0,120.6461,120.792,120.6187,120.6461,19009.0
2018-11-29 14:15:00,132.28,132.28,132.08,132.2,6127.0,120.6461,120.6461,120.4637,120.5731,6127.0
2018-11-29 14:20:00,132.19,132.35,132.19,132.33,9022.0,120.564,120.7099,120.564,120.6917,9022.0
2018-11-29 14:25:00,132.3,132.33,132.27,132.32,5038.0,120.6643,120.6917,120.637,120.6826,5038.0
2018-11-29 14:30:00,132.27,132.38,132.27,132.38,3103.0,120.637,120.7373,120.637,120.7373,3103.0
2018-11-29 14:35:00,132.37,132.37,132.26,132.26,3243.0,120.7282,120.7282,120.6279,120.6279,3243.0
2018-11-29 14:40:00,132.24,132.5,132.24,132.49,6460.0,120.6096,120.8467,120.6096,120.8376,6460.0
2018-11-29 14:45:00,132.49,132.57,132.45,132.57,3017.0,120.8376,120.9106,120.8011,120.9106,3017.0
2018-11-29 14:50:00,132.59,132.9,132.58,132.84,8300.0,120.9288,121.2116,120.9197,121.1568,8300.0
2018-11-29 14:55:00,132.81,132.95,132.81,132.88,5867.0,121.1295,121.2572,121.1295,121.1933,5867.0
2018-11-29 15:00:00,132.86,132.9,132.77,132.82,4110.0,121.1751,121.2116,121.093,121.1386,4110.0
2018-11-29 15:05:00,132.82,132.82,132.75,132.8,3026.0,121.1386,121.1386,121.0748,121.1204,3026.0
2018-11-29 15:10:00,132.81,133.09,132.81,133.07,11019.0,121.1295,121.3849,121.1295,121.3666,11019.0
2018-11-29 15:15:00,133.07,133.07,132.97,133.04,6724.0,121.3666,121.3666,121.2754,121.3393,6724.0
2018-11-29 15:20:00,133.01,133.01,132.9,132.92,6664.0,121.3119,121.3119,121.2116,121.2298,6664.0
2018-11-29 15:25:00,132.92,133.01,132.86,133.01,7967.0,121.2298,121.3119,121.1751,121.3119,7967.0
2018-11-29 15:30:00,133.01,133.03,132.76,132.88,8409.0,121.3119,121.3301,121.0839,121.1933,8409.0
2018-11-29 15:35:00,132.92,133.03,132.86,132.9,10861.0,121.2298,121.3301,121.1751,121.2116,10861.0
2018-11-29 15:40:00,132.89,132.93,132.77,132.85,7000.0,121.2024,121.2389,121.093,121.166,7000.0
2018-11-29 15:45:00,132.81,132.9,132.8,132.8,20580.0,121.1295,121.2116,121.1204,121.1204,20580.0
2018-11-29 15:50:00,132.81,132.85,132.74,132.78,19554.0,121.1295,121.166,121.0656,121.1021,19554.0
2018-11-29 15:55:00,132.78,132.78,132.49,132.61,58241.0,121.1021,121.1021,120.8376,120.9471,58241.0
2018-11-30 09:30:00,132.18,132.95,131.37,131.37,27448.0,120.5549,121.2572,119.8161,119.8161,27448.0
2018-11-30 09:35:00,131.44,132.1,131.23,132.0,6716.0,119.88,120.4819,119.6884,120.3907,6716.0
2018-11-30 09:40:00,131.91,131.95,131.65,131.89,1978.0,120.3086,120.3451,120.0715,120.2904,1978.0
2018-11-30 09:45:00,131.8,131.88,131.46,131.46,22586.0,120.2083,120.2813,119.8982,119.8982,22586.0
2018-11-30 09:50:00,131.41,131.41,131.21,131.3,4112.0,119.8526,119.8526,119.6702,119.7523,4112.0
2018-11-30 09:55:00,131.28,131.46,131.14,131.46,59101.0,119.734,119.8982,119.6064,119.8982,59101.0
2018-11-30 10:00:00,131.49,131.62,131.3,131.44,5151.0,119.9256,120.0441,119.7523,119.88,5151.0
2018-11-30 10:05:00,131.45,131.58,131.37,131.51,2100.0,119.8891,120.0077,119.8161,119.9438,2100.0
2018-11-30 10:10:00,131.5,131.62,131.49,131.55,842.0,119.9347,120.0441,119.9256,119.9803,842.0
2018-11-30 10:15:00,131.49,131.57,131.42,131.53,4741.0,119.9256,119.9985,119.8617,119.9621,4741.0
2018-11-30 10:20:00,131.5,131.51,131.38,131.39,2137.0,119.9347,119.9438,119.8252,119.8344,2137.0
2018-11-30 10:25:00,131.34,131.38,131.3,131.34,1815.0,119.7888,119.8252,119.7523,119.7888,1815.0
2018-11-30 10:30:00,131.39,131.59,131.33,131.53,5419.0,119.8344,120.0168,119.7796,119.9621,5419.0
2018-11-30 10:35:00,131.6,131.6,131.48,131.53,4356.0,120.0259,120.0259,119.9165,119.9621,4356.0
2018-11-30 10:40:00,131.53,131.8,131.53,131.8,8215.0,119.9621,120.2083,119.9621,120.2083,8215.0
2018-11-30 10:45:00,131.78,131.78,131.57,131.58,4185.0,120.1901,120.1901,119.9985,120.0077,4185.0
2018-11-30 10:50:00,131.54,131.57,131.35,131.49,3897.0,119.9712,119.9985,119.7979,119.9256,3897.0
2018-11-30 10:55:00,131.55,131.56,131.31,131.31,2531.0,119.9803,119.9894,119.7614,119.7614,2531.0
2018-11-30 11:00:00,131.28,131.31,131.18,131.23,7072.0,119.734,119.7614,119.6428,119.6884,7072.0
2018-11-30 11:05:00,131.22,131.29,131.06,131.06,3266.0,119.6793,119.7432,119.5334,119.5334,3266.0
2018-11-30 11:10:00,131.08,131.17,131.06,131.07,9513.0,119.5516,119.6337,119.5334,119.5425,9513.0
2018-11-30 11:15:00,131.08,131.22,131.07,131.14,4400.0,119.5516,119.6793,119.5425,119.6064,4400.0
2018-11-30 11:20:00,131.16,131.21,131.07,131.15,8007.0,119.6246,119.6702,119.5425,119.6155,8007.0
2018-11-30 11:25:00,131.17,131.18,131.0,131.11,5874.0,119.6337,119.6428,119.4787,119.579,5874.0
2018-11-30 11:30:00,131.06,131.12,130.9,131.02,3454.0,119.5334,119.5881,119.3875,119.4969,3454.0
2018-11-30 11:35:00,131.02,131.03,130.91,130.94,6200.0,119.4969,119.506,119.3966,119.4239,6200.0
2018-11-30 11:40:00,130.92,131.06,130.91,130.99,3568.0,119.4057,119.5334,119.3966,119.4695,3568.0
2018-11-30 11:45:00,130.96,131.01,130.85,130.99,5100.0,119.4422,119.4878,119.3419,119.4695,5100.0
2018-11-30 11:50:00,131.0,131.04,130.99,131.04,1605.0,119.4787,119.5151,119.4695,119.5151,1605.0
2018-11-30 11:55:00,131.03,131.06,130.97,131.0,9094.0,119.506,119.5334,119.4513,119.4787,9094.0
2018-11-30 12:00:00,130.92,130.92,130.8,130.82,2003.0,119.4057,119.4057,119.2963,119.3145,2003.0
2018-11-30 12:05:00,130.83,130.95,130.78,130.88,5256.0,119.3236,119.4331,119.278,119.3692,5256.0
2018-11-30 12:10:00,130.92,130.95,130.88,130.89,2627.0,119.4057,119.4331,119.3692,119.3783,2627.0
2018-11-30 12:15:00,130.86,130.94,130.86,130.86,3069.0,119.351,119.4239,119.351,119.351,3069.0
2018-11-30 12:20:00,130.91,130.91,130.8,130.81,800.0,119.3966,119.3966,119.2963,119.3054,800.0
2018-11-30 12:25:00,130.81,130.84,130.65,130.65,7108.0,119.3054,119.3327,119.1594,119.1594,7108.0
2018-11-30 12:30:00,130.65,130.74,130.64,130.74,5540.0,119.1594,119.2415,119.1503,119.2415,5540.0
2018-11-30 12:35:00,130.77,130.81,130.73,130.74,2137.0,119.2689,119.3054,119.2324,119.2415,2137.0
2018-11-30 12:40:00,130.7,130.85,130.66,130.72,5371.0,119.2051,119.3419,119.1686,119.2233,5371.0
2018-11-30 12:45:00,130.75,130.92,130.75,130.83,3000.0,119.2507,119.4057,119.2507,119.3236,3000.0
2018-11-30 12:50:00,130.81,130.9,130.79,130.88,2700.0,119.3054,119.3875,119.2871,119.3692,2700.0
2018-11-30 12:55:00,130.82,130.84,130.68,130.71,4100.0,119.3145,119.3327,119.1868,119.2142,4100.0
2018-11-30 13:00:00,130.68,130.68,130.48,130.49,2138.0,119.1868,119.1868,119.0044,119.0135,2138.0
2018-11-30 13:05:00,130.53,130.63,130.44,130.6,6719.0,119.05,119.1412,118.9679,119.1138,6719.0
2018-11-30 13:10:00,130.55,130.65,130.52,130.63,8781.0,119.0682,119.1594,119.0409,119.1412,8781.0
2018-11-30 13:15:00,130.65,130.71,130.62,130.68,4320.0,119.1594,119.2142,119.1321,119.1868,4320.0
2018-11-30 13:20:00,130.69,130.85,130.69,130.85,2520.0,119.1959,119.3419,119.1959,119.3419,2520.0
2018-11-30 13:25:00,130.83,130.87,130.71,130.87,4143.0,119.3236,119.3601,119.2142,119.3601,4143.0
2018-11-30 13:30:00,130.79,130.97,130.73,130.89,2555.0,119.2871,119.4513,119.2324,119.3783,2555.0
2018-11-30 13:35:00,130.9,130.98,130.89,130.95,2797.0,119.3875,119.4604,119.3783,119.4331,2797.0
2018-11-30 13:40:00,130.92,131.06,130.91,131.06,2300.0,119.4057,119.5334,119.3966,119.5334,2300.0
2018-11-30 13:45:00,131.04,131.07,130.92,131.0,5775.0,119.5151,119.5425,119.4057,119.4787,5775.0
2018-11-30 13:50:00,131.02,131.14,130.99,131.04,8741.0,119.4969,119.6064,119.4695,119.5151,8741.0
2018-11-30 13:55:00,131.04,131.07,130.84,130.96,4750.0,119.5151,119.5425,119.3327,119.4422,4750.0
2018-11-30 14:00:00,131.0,131.0,130.89,130.98,4454.0,119.4787,119.4787,119.3783,119.4604,4454.0
2018-11-30 14:05:00,131.0,131.03,130.93,130.94,3913.0,119.4787,119.506,119.4148,119.4239,3913.0
2018-11-30 14:10:00,130.91,131.0,130.85,130.92,6492.0,119.3966,119.4787,119.3419,119.4057,6492.0
2018-11-30 14:15:00,130.92,131.06,130.9,130.92,5375.0,119.4057,119.5334,119.3875,119.4057,5375.0
2018-11-30 14:20:00,130.92,130.95,130.86,130.86,6135.0,119.4057,119.4331,119.351,119.351,6135.0
2018-11-30 14:25:00,130.87,130.99,130.78,130.99,4087.0,119.3601,119.4695,119.278,119.4695,4087.0
2018-11-30 14:30:00,131.0,131.07,130.94,131.04,4945.0,119.4787,119.5425,119.4239,119.5151,4945.0
2018-11-30 14:35:00,131.08,131.14,131.01,131.03,4908.0,119.5516,119.6064,119.4878,119.506,4908.0
2018-11-30 14:40:00,131.06,131.21,131.02,131.16,21990.0,119.5334,119.6702,119.4969,119.6246,21990.0
2018-11-30 14:45:00,131.14,131.31,131.11,131.3,5710.0,119.6064,119.7614,119.579,119.7523,5710.0
2018-11-30 14:50:00,131.3,131.42,131.26,131.32,8122.0,119.7523,119.8617,119.7158,119.7705,8122.0
2018-11-30 14:55:00,131.34,131.37,131.19,131.3,3880.0,119.7888,119.8161,119.652,119.7523,3880.0
2018-11-30 15:00:00,131.3,131.51,131.3,131.35,9657.0,119.7523,119.9438,119.7523,119.7979,9657.0
2018-11-30 15:05:00,131.32,131.42,131.27,131.42,7307.0,119.7705,119.8617,119.7249,119.8617,7307.0
2018-11-30 15:10:00,131.39,131.41,131.32,131.35,8047.0,119.8344,119.8526,119.7705,119.7979,8047.0
2018-11-30 15:15:00,131.32,131.47,131.32,131.39,11477.0,119.7705,119.9073,119.7705,119.8344,11477.0
2018-11-30 15:20:00,131.39,131.39,131.25,131.35,11205.0,119.8344,119.8344,119.7067,119.7979,11205.0
2018-11-30 15:25:00,131.35,131.35,131.28,131.32,7183.0,119.7979,119.7979,119.734,119.7705,7183.0
2018-11-30 15:30:00,131.28,131.36,131.27,131.3,12915.0,119.734,119.807,119.7249,119.7523,12915.0
2018-11-30 15:35:00,131.28,131.34,131.22,131.27,13338.0,119.734,119.7888,119.6793,119.7249,13338.0
2018-11-30 15:40:00,131.28,131.34,131.27,131.31,20210.0,119.734,119.7888,119.7249,119.7614,20210.0
2018-11-30 15:45:00,131.28,131.34,131.2,131.34,49406.0,119.734,119.7888,119.6611,119.7888,49406.0
2018-11-30 15:50:00,131.31,131.33,131.16,131.17,26876.0,119.7614,119.7796,119.6246,119.6337,26876.0
2018-11-30 15:55:00,131.18,131.36,131.13,131.25,98948.0,119.6428,119.807,119.5972,119.7067,98948.0
2018-12-03 09:30:00,133.18,133.58,132.9,132.99,22354.0,121.4669,121.8318,121.2116,121.2936,22354.0
2018-12-03 09:35:00,132.87,133.0,132.08,132.11,14094.0,121.1842,121.3028,120.4637,120.491,14094.0
2018-12-03 09:40:00,132.19,132.59,132.15,132.54,8033.0,120.564,120.9288,120.5275,120.8832,8033.0
2018-12-03 09:45:00,132.54,132.6,132.19,132.58,3121.0,120.8832,120.9379,120.564,120.9197,3121.0
2018-12-03 09:50:00,132.59,132.59,132.22,132.52,7407.0,120.9288,120.9288,120.5914,120.865,7407.0
2018-12-03 09:55:00,132.42,132.51,132.23,132.48,3808.0,120.7738,120.8559,120.6005,120.8285,3808.0
2018-12-03 10:00:00,132.66,132.69,132.5,132.65,7332.0,120.9927,121.02,120.8467,120.9836,7332.0
2018-12-03 10:05:00,132.59,132.81,132.59,132.69,7502.0,120.9288,121.1295,120.9288,121.02,7502.0
2018-12-03 10:10:00,132.76,133.0,132.65,132.99,8910.0,121.0839,121.3028,120.9836,121.2936,8910.0
2018-12-03 10:15:00,132.95,133.17,132.95,133.17,9000.0,121.2572,121.4578,121.2572,121.4578,9000.0
2018-12-03 10:20:00,133.25,133.54,133.09,133.53,9090.0,121.5308,121.7953,121.3849,121.7862,9090.0
2018-12-03 10:25:00,133.54,133.76,133.31,133.37,12587.0,121.7953,121.9959,121.5855,121.6402,12587.0
2018-12-03 10:30:00,133.34,133.34,132.98,133.2,11035.0,121.6129,121.6129,121.2845,121.4852,11035.0
2018-12-03 10:35:00,133.25,133.27,132.89,133.02,7919.0,121.5308,121.549,121.2024,121.321,7919.0
2018-12-03 10:40:00,132.98,133.01,132.71,132.91,8833.0,121.2845,121.3119,121.0383,121.2207,8833.0
2018-12-03 10:45:00,132.96,132.99,132.84,132.92,10085.0,121.2663,121.2936,121.1568,121.2298,10085.0
2018-12-03 10:50:00,132.91,132.92,132.72,132.9,8208.0,121.2207,121.2298,121.0474,121.2116,8208.0
2018-12-03 10:55:00,132.82,132.82,132.36,132.36,5500.0,121.1386,121.1386,120.7191,120.7191,5500.0
2018-12-03 11:00:00,132.37,132.62,132.29,132.61,6417.0,120.7282,120.9562,120.6552,120.9471,6417.0
2018-12-03 11:05:00,132.62,132.81,132.61,132.78,3300.0,120.9562,121.1295,120.9471,121.1021,3300.0
2018-12-03 11:10:00,132.75,132.79,132.64,132.64,2900.0,121.0748,121.1112,120.9744,120.9744,2900.0
2018-12-03 11:15:00,132.53,132.81,132.38,132.74,65960.0,120.8741,121.1295,120.7373,121.0656,65960.0
2018-12-03 11:20:00,132.78,132.93,132.63,132.64,5448.0,121.1021,121.2389,120.9653,120.9744,5448.0
2018-12-03 11:25:00,132.68,132.71,132.43,132.64,4101.0,121.0109,121.0383,120.7829,120.9744,4101.0
2018-12-03 11:30:00,132.64,132.68,132.59,132.6,2321.0,120.9744,121.0109,120.9288,120.9379,2321.0
2018-12-03 11:35:00,132.57,132.58,132.43,132.45,5500.0,120.9106,120.9197,120.7829,120.8011,5500.0
2018-12-03 11:40:00,132.41,132.47,132.05,132.05,4918.0,120.7647,120.8194,120.4363,120.4363,4918.0
2018-12-03 11:45:00,132.03,132.19,131.98,132.19,4700.0,120.4181,120.564,120.3725,120.564,4700.0
2018-12-03 11:50:00,132.19,132.24,132.05,132.05,2714.0,120.564,120.6096,120.4363,120.4363,2714.0
2018-12-03 11:55:00,132.05,132.09,131.96,132.0,3105.0,120.4363,120.4728,120.3542,120.3907,3105.0
2018-12-03 12:00:00,132.04,132.41,132.04,132.41,2320.0,120.4272,120.7647,120.4272,120.7647,2320.0
2018-12-03 12:05:00,132.41,132.49,132.35,132.49,3432.0,120.7647,120.8376,120.7099,120.8376,3432.0
2018-12-03 12:10:00,132.48,132.53,132.47,132.51,2354.0,120.8285,120.8741,120.8194,120.8559,2354.0
2018-12-03 12:15:00,132.54,132.61,132.48,132.48,3185.0,120.8832,120.9471,120.8285,120.8285,3185.0
2018-12-03 12:20:00,132.46,132.68,132.4,132.68,3717.0,120.8103,121.0109,120.7555,121.0109,3717.0
2018-12-03 12:25:00,132.7,132.7,132.57,132.69,4100.0,121.0292,121.0292,120.9106,121.02,4100.0
2018-12-03 12:30:00,132.73,132.8,132.69,132.8,5780.0,121.0565,121.1204,121.02,121.1204,5780.0
2018-12-03 12:35:00,132.81,132.81,132.6,132.6,4051.0,121.1295,121.1295,120.9379,120.9379,4051.0
2018-12-03 12:40:00,132.61,132.61,132.47,132.5,5204.0,120.9471,120.9471,120.8194,120.8467,5204.0
2018-12-03 12:45:00,132.5,132.51,132.33,132.39,3603.0,120.8467,120.8559,120.6917,120.7464,3603.0
2018-12-03 12:50:00,132.37,132.44,132.22,132.27,3636.0,120.7282,120.792,120.5914,120.637,3636.0
2018-12-03 12:55:00,132.31,132.56,132.31,132.56,4200.0,120.6735,120.9015,120.6735,120.9015,4200.0
2018-12-03 13:00:00,132.55,132.85,132.54,132.81,7050.0,120.8923,121.166,120.8832,121.1295,7050.0
2018-12-03 13:05:00,132.76,132.9,132.74,132.83,2914.0,121.0839,121.2116,121.0656,121.1477,2914.0
2018-12-03 13:10:00,132.86,133.0,132.86,132.89,3440.0,121.1751,121.3028,121.1751,121.2024,3440.0
2018-12-03 13:15:00,132.93,132.99,132.87,132.96,4971.0,121.2389,121.2936,121.1842,121.2663,4971.0
2018-12-03 13:20:00,132.98,133.01,132.94,133.01,7382.0,121.2845,121.3119,121.248,121.3119,7382.0
2018-12-03 13:25:00,132.99,133.08,132.96,133.05,6250.0,121.2936,121.3757,121.2663,121.3484,6250.0
2018-12-03 13:30:00,133.03,133.04,132.96,132.97,6373.0,121.3301,121.3393,121.2663,121.2754,6373.0
2018-12-03 13:35:00,132.99,132.99,132.87,132.94,2914.0,121.2936,121.2936,121.1842,121.248,2914.0
2018-12-03 13:40:00,132.89,133.07,132.87,133.06,5902.0,121.2024,121.3666,121.1842,121.3575,5902.0
2018-12-03 13:45:00,133.09,133.09,132.95,132.98,2300.0,121.3849,121.3849,121.2572,121.2845,2300.0
2018-12-03 13:50:00,132.96,133.04,132.96,133.02,2037.0,121.2663,121.3393,121.2663,121.321,2037.0
2018-12-03 13:55:00,133.04,133.1,132.89,133.1,3550.0,121.3393,121.394,121.2024,121.394,3550.0
2018-12-03 14:00:00,133.16,133.2,133.04,133.08,4060.0,121.4487,121.4852,121.3393,121.3757,4060.0
2018-12-03 14:05:00,133.11,133.17,132.91,132.99,43100.0,121.4031,121.4578,121.2207,121.2936,43100.0
2018-12-03 14:10:00,133.04,133.13,132.98,133.1,4700.0,121.3393,121.4213,121.2845,121.394,4700.0
2018-12-03 14:15:00,133.08,133.19,133.08,133.14,2870.0,121.3757,121.4761,121.3757,121.4305,2870.0
2018-12-03 14:20:00,133.14,133.28,133.14,133.27,2195.0,121.4305,121.5581,121.4305,121.549,2195.0
2018-12-03 14:25:00,133.3,133.4,133.22,133.4,3513.0,121.5764,121.6676,121.5034,121.6676,3513.0
2018-12-03 14:30:00,133.36,133.46,133.36,133.45,3101.0,121.6311,121.7223,121.6311,121.7132,3101.0
2018-12-03 14:35:00,133.47,133.5,133.36,133.41,6345.0,121.7314,121.7588,121.6311,121.6767,6345.0
2018-12-03 14:40:00,133.43,133.54,133.43,133.43,4400.0,121.695,121.7953,121.695,121.695,4400.0
2018-12-03 14:45:00,133.48,133.53,133.41,133.51,2950.0,121.7406,121.7862,121.6767,121.7679,2950.0
2018-12-03 14:50:00,133.53,133.59,133.39,133.42,6500.0,121.7862,121.8409,121.6585,121.6858,6500.0
2018-12-03 14:55:00,133.41,133.41,133.31,133.37,6663.0,121.6767,121.6767,121.5855,121.6402,6663.0
2018-12-03 15:00:00,133.37,133.38,133.19,133.21,8369.0,121.6402,121.6493,121.4761,121.4943,8369.0
2018-12-03 15:05:00,133.2,133.35,133.14,133.21,6338.0,121.4852,121.622,121.4305,121.4943,6338.0
2018-12-03 15:10:00,133.22,133.35,133.22,133.32,12117.0,121.5034,121.622,121.5034,121.5946,12117.0
2018-12-03 15:15:00,133.34,133.53,133.34,133.5,9307.0,121.6129,121.7862,121.6129,121.7588,9307.0
2018-12-03 15:20:00,133.54,133.69,133.52,133.64,37122.0,121.7953,121.9321,121.777,121.8865,37122.0
2018-12-03 15:25:00,133.63,133.78,133.55,133.78,12247.0,121.8774,122.0142,121.8044,122.0142,12247.0
2018-12-03 15:30:00,133.78,133.79,133.59,133.6,18067.0,122.0142,122.0233,121.8409,121.85,18067.0
2018-12-03 15:35:00,133.61,133.78,133.56,133.75,16169.0,121.8591,122.0142,121.8135,121.9868,16169.0
2018-12-03 15:40:00,133.76,133.77,133.54,133.59,15229.0,121.9959,122.005,121.7953,121.8409,15229.0
2018-12-03 15:45:00,133.59,133.63,133.49,133.55,23728.0,121.8409,121.8774,121.7497,121.8044,23728.0
2018-12-03 15:50:00,133.56,133.56,133.32,133.36,19039.0,121.8135,121.8135,121.5946,121.6311,19039.0
2018-12-03 15:55:00,133.36,133.83,133.36,133.79,60652.0,121.6311,122.0598,121.6311,122.0233,60652.0
2018-12-04 09:30:00,133.55,133.7,133.27,133.27,21938.0,121.8044,121.9412,121.549,121.549,21938.0
2018-12-04 09:35:00,133.28,133.75,132.95,133.52,11662.0,121.5581,121.9868,121.2572,121.777,11662.0
2018-12-04 09:40:00,133.58,133.72,133.44,133.44,1582.0,121.8318,121.9594,121.7041,121.7041,1582.0
2018-12-04 09:45:00,133.37,133.56,133.17,133.29,4839.0,121.6402,121.8135,121.4578,121.5673,4839.0
2018-12-04 09:50:00,133.24,133.44,133.21,133.29,4027.0,121.5217,121.7041,121.4943,121.5673,4027.0
2018-12-04 09:55:00,133.29,133.7,133.24,133.7,4120.0,121.5673,121.9412,121.5217,121.9412,4120.0
2018-12-04 10:00:00,133.84,133.97,133.68,133.68,5355.0,122.0689,122.1875,121.923,121.923,5355.0
2018-12-04 10:05:00,133.76,133.76,133.33,133.58,8308.0,121.9959,121.9959,121.6037,121.8318,8308.0
2018-12-04 10:10:00,133.63,133.74,133.49,133.49,2725.0,121.8774,121.9777,121.7497,121.7497,2725.0
2018-12-04 10:15:00,133.46,133.6,133.19,133.19,7062.0,121.7223,121.85,121.4761,121.4761,7062.0
2018-12-04 10:20:00,133.13,133.16,132.95,133.0,9450.0,121.4213,121.4487,121.2572,121.3028,9450.0
2018-12-04 10:25:00,133.03,133.23,132.94,133.09,12651.0,121.3301,121.5125,121.248,121.3849,12651.0
2018-12-04 10:30:00,133.18,133.3,132.65,132.73,24224.0,121.4669,121.5764,120.9836,121.0565,24224.0
2018-12-04 10:35:00,132.79,132.91,132.72,132.78,20180.0,121.1112,121.2207,121.0474,121.1021,20180.0
2018-12-04 10:40:00,132.78,133.05,132.45,132.61,18554.0,121.1021,121.3484,120.8011,120.9471,18554.0
2018-12-04 10:45:00,132.62,132.62,132.07,132.32,5548.0,120.9562,120.9562,120.4546,120.6826,5548.0
2018-12-04 10:50:00,132.43,132.46,132.19,132.45,2859.0,120.7829,120.8103,120.564,120.8011,2859.0
2018-12-04 10:55:00,132.44,132.44,132.23,132.23,2600.0,120.792,120.792,120.6005,120.6005,2600.0
2018-12-04 11:00:00,132.23,132.4,132.1,132.4,4133.0,120.6005,120.7555,120.4819,120.7555,4133.0
2018-12-04 11:05:00,132.39,132.64,132.38,132.64,3064.0,120.7464,120.9744,120.7373,120.9744,3064.0
2018-12-04 11:10:00,132.59,132.78,132.56,132.69,8664.0,120.9288,121.1021,120.9015,121.02,8664.0
2018-12-04 11:15:00,132.58,132.7,132.58,132.69,4326.0,120.9197,121.0292,120.9197,121.02,4326.0
2018-12-04 11:20:00,132.74,133.1,132.74,133.01,3200.0,121.0656,121.394,121.0656,121.3119,3200.0
2018-12-04 11:25:00,133.0,133.0,132.53,132.65,6097.0,121.3028,121.3028,120.8741,120.9836,6097.0
2018-12-04 11:30:00,132.6,132.6,132.42,132.49,4031.0,120.9379,120.9379,120.7738,120.8376,4031.0
2018-12-04 11:35:00,132.41,132.42,132.28,132.4,7144.0,120.7647,120.7738,120.6461,120.7555,7144.0
2018-12-04 11:40:00,132.45,132.65,132.45,132.63,3095.0,120.8011,120.9836,120.8011,120.9653,3095.0
2018-12-04 11:45:00,132.61,132.64,132.52,132.64,2712.0,120.9471,120.9744,120.865,120.9744,2712.0
2018-12-04 11:50:00,132.6,132.62,132.47,132.62,2563.0,120.9379,120.9562,120.8194,120.9562,2563.0
2018-12-04 11:55:00,132.56,132.56,132.4,132.43,2034.0,120.9015,120.9015,120.7555,120.7829,2034.0
2018-12-04 12:00:00,132.38,132.41,132.14,132.14,1832.0,120.7373,120.7647,120.5184,120.5184,1832.0
2018-12-04 12:05:00,131.98,132.01,131.22,131.31,24091.0,120.3725,120.3998,119.6793,119.7614,24091.0
2018-12-04 12:10:00,131.24,131.28,130.99,130.99,4749.0,119.6976,119.734,119.4695,119.4695,4749.0
2018-12-04 12:15:00,130.92,131.11,130.72,131.05,4802.0,119.4057,119.579,119.2233,119.5243,4802.0
2018-12-04 12:20:00,130.92,130.94,130.68,130.68,3637.0,119.4057,119.4239,119.1868,119.1868,3637.0
2018-12-04 12:25:00,130.72,130.75,130.44,130.44,4375.0,119.2233,119.2507,118.9679,118.9679,4375.0
2018-12-04 12:30:00,130.36,130.36,129.84,130.15,14070.0,118.895,118.895,118.4207,118.7034,14070.0
2018-12-04 12:35:00,130.06,130.62,130.06,130.51,12652.0,118.6213,119.1321,118.6213,119.0318,12652.0
2018-12-04 12:40:00,130.49,131.08,130.45,131.06,10420.0,119.0135,119.5516,118.977,119.5334,10420.0
2018-12-04 12:45:00,130.98,131.35,130.93,131.23,10129.0,119.4604,119.7979,119.4148,119.6884,10129.0
2018-12-04 12:50:00,131.22,131.24,130.81,130.83,10486.0,119.6793,119.6976,119.3054,119.3236,10486.0
2018-12-04 12:55:00,130.88,131.06,130.8,130.85,11728.0,119.3692,119.5334,119.2963,119.3419,11728.0
2018-12-04 13:00:00,130.82,130.85,130.68,130.84,8834.0,119.3145,119.3419,119.1868,119.3327,8834.0
2018-12-04 13:05:00,130.84,130.87,130.63,130.67,11260.0,119.3327,119.3601,119.1412,119.1777,11260.0
2018-12-04 13:10:00,130.66,130.88,130.57,130.67,13463.0,119.1686,119.3692,119.0865,119.1777,13463.0
2018-12-04 13:15:00,130.67,130.9,130.64,130.76,5613.0,119.1777,119.3875,119.1503,119.2598,5613.0
2018-12-04 13:20:00,130.68,130.79,130.59,130.77,9145.0,119.1868,119.2871,119.1047,119.2689,9145.0
2018-12-04 13:25:00,130.79,130.81,130.24,130.54,11081.0,119.2871,119.3054,118.7855,119.0591,11081.0
2018-12-04 13:30:00,130.42,130.71,130.38,130.63,7288.0,118.9497,119.2142,118.9132,119.1412,7288.0
2018-12-04 13:35:00,130.68,130.71,130.23,130.35,11084.0,119.1868,119.2142,118.7764,118.8858,11084.0
2018-12-04 13:40:00,130.37,130.72,130.18,130.45,10518.0,118.9041,119.2233,118.7308,118.977,10518.0
2018-12-04 13:45:00,130.58,130.83,130.53,130.67,10674.0,119.0956,119.3236,119.05,119.1777,10674.0
2018-12-04 13:50:00,130.79,131.05,130.73,131.03,9930.0,119.2871,119.5243,119.2324,119.506,9930.0
2018-12-04 13:55:00,131.11,131.38,131.11,131.33,7446.0,119.579,119.8252,119.579,119.7796,7446.0
2018-12-04 14:00:00,131.28,131.36,131.1,131.17,13682.0,119.734,119.807,119.5699,119.6337,13682.0
2018-12-04 14:05:00,131.21,131.65,131.2,131.65,6792.0,119.6702,120.0715,119.6611,120.0715,6792.0
2018-12-04 14:10:00,131.68,131.72,131.43,131.45,14177.0,120.0989,120.1353,119.8708,119.8891,14177.0
2018-12-04 14:15:00,131.41,131.56,131.31,131.53,9370.0,119.8526,119.9894,119.7614,119.9621,9370.0
2018-12-04 14:20:00,131.53,131.56,131.36,131.4,6100.0,119.9621,119.9894,119.807,119.8435,6100.0
2018-12-04 14:25:00,131.29,131.29,130.81,130.83,3450.0,119.7432,119.7432,119.3054,119.3236,3450.0
2018-12-04 14:30:00,130.84,131.03,130.82,131.03,7088.0,119.3327,119.506,119.3145,119.506,7088.0
2018-12-04 14:35:00,131.05,131.05,130.89,130.93,4560.0,119.5243,119.5243,119.3783,119.4148,4560.0
2018-12-04 14:40:00,130.91,130.98,130.89,130.89,2132.0,119.3966,119.4604,119.3783,119.3783,2132.0
2018-12-04 14:45:00,130.86,131.17,130.85,131.17,4526.0,119.351,119.6337,119.3419,119.6337,4526.0
2018-12-04 14:50:00,131.16,131.17,131.0,131.08,5499.0,119.6246,119.6337,119.4787,119.5516,5499.0
2018-12-04 14:55:00,131.05,131.13,130.78,130.78,9519.0,119.5243,119.5972,119.278,119.278,9519.0
2018-12-04 15:00:00,130.78,130.79,130.39,130.45,8513.0,119.278,119.2871,118.9223,118.977,8513.0
2018-12-04 15:05:00,130.4,130.51,130.27,130.37,7299.0,118.9314,119.0318,118.8129,118.9041,7299.0
2018-12-04 15:10:00,130.33,130.41,130.22,130.35,4286.0,118.8676,118.9406,118.7673,118.8858,4286.0
2018-12-04 15:15:00,130.38,130.62,130.38,130.47,11683.0,118.9132,119.1321,118.9132,118.9953,11683.0
2018-12-04 15:20:00,130.5,130.63,130.09,130.11,8396.0,119.0226,119.1412,118.6487,118.6669,8396.0
2018-12-04 15:25:00,130.09,130.3,130.0,130.06,8696.0,118.6487,118.8402,118.5666,118.6213,8696.0
2018-12-04 15:30:00,130.06,130.32,130.03,130.27,14906.0,118.6213,118.8585,118.594,118.8129,14906.0
2018-12-04 15:35:00,130.26,130.47,130.18,130.18,20213.0,118.8037,118.9953,118.7308,118.7308,20213.0
2018-12-04 15:40:00,130.2,130.21,130.06,130.14,17150.0,118.749,118.7581,118.6213,118.6943,17150.0
2018-12-04 15:45:00,130.13,130.3,130.09,130.25,35625.0,118.6852,118.8402,118.6487,118.7946,35625.0
2018-12-04 15:50:00,130.27,130.43,130.06,130.39,34512.0,118.8129,118.9588,118.6213,118.9223,34512.0
2018-12-04 15:55:00,130.36,130.39,130.03,130.1,128892.0,118.895,118.9223,118.594,118.6578,128892.0
2018-12-06 09:30:00,128.69,128.87,127.76,128.08,26328.0,117.3718,117.536,116.5236,116.8155,26328.0
2018-12-06 09:35:00,127.97,128.56,127.97,128.38,3298.0,116.7152,117.2533,116.7152,117.0891,3298.0
2018-12-06 09:40:00,128.49,128.49,128.22,128.38,12327.0,117.1894,117.1894,116.9432,117.0891,12327.0
2018-12-06 09:45:00,128.38,128.55,127.86,127.94,8022.0,117.0891,117.2441,116.6148,116.6878,8022.0
2018-12-06 09:50:00,127.86,127.92,127.27,127.27,5297.0,116.6148,116.6695,116.0767,116.0767,5297.0
2018-12-06 09:55:00,127.31,127.79,127.15,127.66,7281.0,116.1132,116.551,115.9673,116.4324,7281.0
2018-12-06 10:00:00,127.72,128.09,127.53,127.91,7872.0,116.4871,116.8246,116.3138,116.6604,7872.0
2018-12-06 10:05:00,127.91,128.14,127.72,128.03,4410.0,116.6604,116.8702,116.4871,116.7699,4410.0
2018-12-06 10:10:00,127.96,127.96,127.53,127.61,13968.0,116.706,116.706,116.3138,116.3868,13968.0
2018-12-06 10:15:00,127.62,127.9,127.46,127.46,7689.0,116.3959,116.6513,116.25,116.25,7689.0
2018-12-06 10:20:00,127.44,127.86,127.38,127.54,9777.0,116.2318,116.6148,116.177,116.323,9777.0
2018-12-06 10:25:00,127.51,127.91,127.51,127.69,17414.0,116.2956,116.6604,116.2956,116.4598,17414.0
2018-12-06 10:30:00,127.72,127.76,127.06,127.11,13025.0,116.4871,116.5236,115.8852,115.9308,13025.0
2018-12-06 10:35:00,127.07,127.22,126.71,126.94,9721.0,115.8943,116.0311,115.566,115.7757,9721.0
2018-12-06 10:40:00,127.02,127.18,126.95,127.15,7028.0,115.8487,115.9946,115.7849,115.9673,7028.0
2018-12-06 10:45:00,127.2,127.2,126.68,126.68,4727.0,116.0129,116.0129,115.5386,115.5386,4727.0
2018-12-06 10:50:00,126.72,126.84,126.5,126.66,10600.0,115.5751,115.6845,115.3744,115.5204,10600.0
2018-12-06 10:55:00,126.57,126.57,125.97,126.09,10618.0,115.4383,115.4383,114.8911,115.0005,10618.0
2018-12-06 11:00:00,126.09,126.09,125.83,125.9,10258.0,115.0005,115.0005,114.7634,114.8272,10258.0
2018-12-06 11:05:00,125.9,126.06,125.79,125.89,13718.0,114.8272,114.9731,114.7269,114.8181,13718.0
2018-12-06 11:10:00,125.88,126.15,125.71,125.98,14260.0,114.809,115.0552,114.6539,114.9002,14260.0
2018-12-06 11:15:00,125.98,126.23,125.82,126.04,5557.0,114.9002,115.1282,114.7542,114.9549,5557.0
2018-12-06 11:20:00,126.02,126.03,125.84,125.84,6050.0,114.9367,114.9458,114.7725,114.7725,6050.0
2018-12-06 11:25:00,125.84,125.96,125.46,125.56,14100.0,114.7725,114.8819,114.4259,114.5171,14100.0
2018-12-06 11:30:00,125.56,126.24,125.44,126.03,12370.0,114.5171,115.1373,114.4077,114.9458,12370.0
2018-12-06 11:35:00,126.08,126.18,125.94,125.99,16806.0,114.9914,115.0826,114.8637,114.9093,16806.0
2018-12-06 11:40:00,126.03,126.53,125.95,126.53,8167.0,114.9458,115.4018,114.8728,115.4018,8167.0
2018-12-06 11:45:00,126.46,126.98,126.36,126.98,10832.0,115.338,115.8122,115.2468,115.8122,10832.0
2018-12-06 11:50:00,126.86,127.19,126.79,127.09,8605.0,115.7028,116.0038,115.6389,115.9125,8605.0
2018-12-06 11:55:00,127.08,127.67,127.07,127.67,6250.0,115.9034,116.4415,115.8943,116.4415,6250.0
2018-12-06 12:00:00,127.61,127.66,127.43,127.66,9238.0,116.3868,116.4324,116.2226,116.4324,9238.0
2018-12-06 12:05:00,127.63,127.75,127.5,127.62,7693.0,116.4051,116.5145,116.2865,116.3959,7693.0
2018-12-06 12:10:00,127.6,127.62,127.43,127.62,12143.0,116.3777,116.3959,116.2226,116.3959,12143.0
2018-12-06 12:15:00,127.7,128.04,127.67,127.67,9933.0,116.4689,116.779,116.4415,116.4415,9933.0
2018-12-06 12:20:00,127.64,127.95,127.6,127.94,4006.0,116.4142,116.6969,116.3777,116.6878,4006.0
2018-12-06 12:25:00,128.04,128.13,127.96,128.11,4251.0,116.779,116.8611,116.706,116.8428,4251.0
2018-12-06 12:30:00,128.1,128.1,127.88,128.0,15555.0,116.8337,116.8337,116.6331,116.7425,15555.0
2018-12-06 12:35:00,128.03,128.14,127.71,127.71,4200.0,116.7699,116.8702,116.478,116.478,4200.0
2018-12-06 12:40:00,127.74,128.02,127.73,127.94,4080.0,116.5054,116.7608,116.4963,116.6878,4080.0
2018-12-06 12:45:00,127.93,128.18,127.86,128.18,6007.0,116.6787,116.9067,116.6148,116.9067,6007.0
2018-12-06 12:50:00,128.13,128.52,128.13,128.47,2500.0,116.8611,117.2168,116.8611,117.1712,2500.0
2018-12-06 12:55:00,128.51,128.51,128.2,128.27,3666.0,117.2077,117.2077,116.9249,116.9888,3666.0
2018-12-06 13:00:00,128.26,128.26,128.09,128.18,2318.0,116.9796,116.9796,116.8246,116.9067,2318.0
2018-12-06 13:05:00,128.22,128.22,127.86,127.86,4220.0,116.9432,116.9432,116.6148,116.6148,4220.0
2018-12-06 13:10:00,127.86,127.9,127.63,127.72,5552.0,116.6148,116.6513,116.4051,116.4871,5552.0
2018-12-06 13:15:00,127.73,127.77,127.5,127.56,4000.0,116.4963,116.5327,116.2865,116.3412,4000.0
2018-12-06 13:20:00,127.52,127.64,127.35,127.54,5837.0,116.3047,116.4142,116.1497,116.323,5837.0
2018-12-06 13:25:00,127.54,127.7,127.5,127.54,3416.0,116.323,116.4689,116.2865,116.323,3416.0
2018-12-06 13:30:00,127.43,127.43,127.26,127.38,8925.0,116.2226,116.2226,116.0676,116.177,8925.0
2018-12-06 13:35:00,127.41,127.76,127.25,127.64,7938.0,116.2044,116.5236,116.0585,116.4142,7938.0
2018-12-06 13:40:00,127.67,128.02,127.67,127.87,5618.0,116.4415,116.7608,116.4415,116.6239,5618.0
2018-12-06 13:45:00,127.87,128.28,127.86,128.28,1900.0,116.6239,116.9979,116.6148,116.9979,1900.0
2018-12-06 13:50:00,128.26,128.27,128.03,128.18,5063.0,116.9796,116.9888,116.7699,116.9067,5063.0
2018-12-06 13:55:00,128.19,128.47,128.04,128.47,3586.0,116.9158,117.1712,116.779,117.1712,3586.0
2018-12-06 14:00:00,128.58,128.62,128.49,128.59,4735.0,117.2715,117.308,117.1894,117.2806,4735.0
2018-12-06 14:05:00,128.58,128.66,128.47,128.55,4608.0,117.2715,117.3445,117.1712,117.2441,4608.0
2018-12-06 14:10:00,128.61,128.61,128.25,128.45,7573.0,117.2989,117.2989,116.9705,117.1529,7573.0
2018-12-06 14:15:00,128.56,128.56,128.08,128.12,4296.0,117.2533,117.2533,116.8155,116.852,4296.0
2018-12-06 14:20:00,128.13,128.17,127.97,128.03,5000.0,116.8611,116.8976,116.7152,116.7699,5000.0
2018-12-06 14:25:00,128.06,128.44,128.05,128.39,2891.0,116.7972,117.1438,116.7881,117.0982,2891.0
2018-12-06 14:30:00,128.42,128.5,128.29,128.34,3231.0,117.1256,117.1985,117.007,117.0526,3231.0
2018-12-06 14:35:00,128.45,128.53,128.19,128.2,13368.0,117.1529,117.2259,116.9158,116.9249,13368.0
2018-12-06 14:40:00,128.22,128.32,128.06,128.08,4800.0,116.9432,117.0344,116.7972,116.8155,4800.0
2018-12-06 14:45:00,128.06,128.14,127.62,127.69,7111.0,116.7972,116.8702,116.3959,116.4598,7111.0
2018-12-06 14:50:00,127.75,128.34,127.68,128.26,9804.0,116.5145,117.0526,116.4507,116.9796,9804.0
2018-12-06 14:55:00,128.27,128.47,128.22,128.39,4757.0,116.9888,117.1712,116.9432,117.0982,4757.0
2018-12-06 15:00:00,128.47,128.8,128.39,128.47,28265.0,117.1712,117.4722,117.0982,117.1712,28265.0
2018-12-06 15:05:00,128.4,128.42,128.26,128.28,5900.0,117.1073,117.1256,116.9796,116.9979,5900.0
2018-12-06 15:10:00,128.3,128.61,128.26,128.56,11700.0,117.0161,117.2989,116.9796,117.2533,11700.0
2018-12-06 15:15:00,128.53,128.9,128.51,128.82,7575.0,117.2259,117.5634,117.2077,117.4904,7575.0
2018-12-06 15:20:00,128.78,128.87,128.74,128.87,8507.0,117.4539,117.536,117.4174,117.536,8507.0
2018-12-06 15:25:00,128.91,129.21,128.87,129.17,11493.0,117.5725,117.8461,117.536,117.8096,11493.0
2018-12-06 15:30:00,129.09,129.71,129.08,129.4,15655.0,117.7366,118.3021,117.7275,118.0194,15655.0
2018-12-06 15:35:00,129.36,129.46,129.22,129.4,7748.0,117.9829,118.0741,117.8552,118.0194,7748.0
2018-12-06 15:40:00,129.37,129.44,129.02,129.43,8958.0,117.992,118.0559,117.6728,118.0467,8958.0
2018-12-06 15:45:00,129.49,129.71,129.37,129.68,13310.0,118.1015,118.3021,117.992,118.2748,13310.0
2018-12-06 15:50:00,129.66,129.77,129.57,129.76,13508.0,118.2565,118.3568,118.1744,118.3477,13508.0
2018-12-06 15:55:00,129.8,129.92,129.65,129.76,35127.0,118.3842,118.4937,118.2474,118.3477,35127.0
2018-12-07 09:30:00,129.44,129.7,129.23,129.6,15382.0,118.0559,118.293,117.8643,118.2018,15382.0
2018-12-07 09:35:00,129.65,129.65,129.15,129.16,7028.0,118.2474,118.2474,117.7914,117.8005,7028.0
2018-12-07 09:40:00,129.28,129.49,129.28,129.31,8675.0,117.9099,118.1015,117.9099,117.9373,8675.0
2018-12-07 09:45:00,129.28,129.28,128.86,128.86,4100.0,117.9099,117.9099,117.5269,117.5269,4100.0
2018-12-07 09:50:00,128.91,129.23,128.86,129.23,7625.0,117.5725,117.8643,117.5269,117.8643,7625.0
2018-12-07 09:55:00,129.23,129.31,128.87,128.87,6600.0,117.8643,117.9373,117.536,117.536,6600.0
2018-12-07 10:00:00,128.95,129.23,128.81,129.23,6173.0,117.609,117.8643,117.4813,117.8643,6173.0
2018-12-07 10:05:00,129.16,129.16,128.75,128.86,6222.0,117.8005,117.8005,117.4266,117.5269,6222.0
2018-12-07 10:10:00,128.77,128.77,127.97,128.08,7950.0,117.4448,117.4448,116.7152,116.8155,7950.0
2018-12-07 10:15:00,128.08,128.24,127.54,127.54,8826.0,116.8155,116.9614,116.323,116.323,8826.0
2018-12-07 10:20:00,127.61,127.81,127.31,127.31,5710.0,116.3868,116.5692,116.1132,116.1132,5710.0
2018-12-07 10:25:00,127.33,127.51,127.33,127.34,6986.0,116.1314,116.2956,116.1314,116.1406,6986.0
2018-12-07 10:30:00,127.28,127.71,127.24,127.44,4200.0,116.0858,116.478,116.0494,116.2318,4200.0
2018-12-07 10:35:00,127.35,127.5,126.99,127.07,4747.0,116.1497,116.2865,115.8213,115.8943,4747.0
2018-12-07 10:40:00,126.99,127.42,126.99,127.34,2394.0,115.8213,116.2135,115.8213,116.1406,2394.0
2018-12-07 10:45:00,127.33,127.48,127.21,127.29,5300.0,116.1314,116.2682,116.022,116.095,5300.0
2018-12-07 10:50:00,127.24,127.43,127.19,127.42,2100.0,116.0494,116.2226,116.0038,116.2135,2100.0
2018-12-07 10:55:00,127.52,127.83,127.52,127.83,1400.0,116.3047,116.5875,116.3047,116.5875,1400.0
2018-12-07 11:00:00,127.77,127.92,127.34,127.46,6390.0,116.5327,116.6695,116.1406,116.25,6390.0
2018-12-07 11:05:00,127.46,127.62,127.3,127.55,3919.0,116.25,116.3959,116.1041,116.3321,3919.0
2018-12-07 11:10:00,127.59,127.73,127.28,127.28,2800.0,116.3686,116.4963,116.0858,116.0858,2800.0
2018-12-07 11:15:00,127.32,127.36,127.12,127.36,2600.0,116.1223,116.1588,115.9399,116.1588,2600.0
2018-12-07 11:20:00,127.35,127.36,126.93,126.93,3639.0,116.1497,116.1588,115.7666,115.7666,3639.0
2018-12-07 11:25:00,126.87,127.16,126.87,127.15,3700.0,115.7119,115.9764,115.7119,115.9673,3700.0
2018-12-07 11:30:00,127.09,127.22,126.9,126.94,3605.0,115.9125,116.0311,115.7393,115.7757,3605.0
2018-12-07 11:35:00,127.02,127.17,127.02,127.12,1200.0,115.8487,115.9855,115.8487,115.9399,1200.0
2018-12-07 11:40:00,127.17,127.25,127.01,127.25,2800.0,115.9855,116.0585,115.8396,116.0585,2800.0
2018-12-07 11:45:00,127.27,127.37,127.27,127.37,1643.0,116.0767,116.1679,116.0767,116.1679,1643.0
2018-12-07 11:50:00,127.35,127.35,127.06,127.06,3503.0,116.1497,116.1497,115.8852,115.8852,3503.0
2018-12-07 11:55:00,127.0,127.0,126.82,126.87,3400.0,115.8305,115.8305,115.6663,115.7119,3400.0
2018-12-07 12:00:00,126.78,127.15,126.74,127.08,4600.0,115.6298,115.9673,115.5933,115.9034,4600.0
2018-12-07 12:05:00,127.08,127.08,126.81,126.93,4587.0,115.9034,115.9034,115.6572,115.7666,4587.0
2018-12-07 12:10:00,126.87,127.33,126.87,127.25,4280.0,115.7119,116.1314,115.7119,116.0585,4280.0
2018-12-07 12:15:00,127.2,127.49,127.2,127.35,5700.0,116.0129,116.2774,116.0129,116.1497,5700.0
2018-12-07 12:20:00,127.38,127.57,127.38,127.46,2900.0,116.177,116.3503,116.177,116.25,2900.0
2018-12-07 12:25:00,127.43,127.68,127.42,127.68,6110.0,116.2226,116.4507,116.2135,116.4507,6110.0
2018-12-07 12:30:00,127.64,127.64,127.39,127.47,5812.0,116.4142,116.4142,116.1862,116.2591,5812.0
2018-12-07 12:35:00,127.47,127.5,127.33,127.37,6279.0,116.2591,116.2865,116.1314,116.1679,6279.0
2018-12-07 12:40:00,127.41,127.41,127.16,127.22,4526.0,116.2044,116.2044,115.9764,116.0311,4526.0
2018-12-07 12:45:00,127.29,127.4,127.26,127.32,3774.0,116.095,116.1953,116.0676,116.1223,3774.0
2018-12-07 12:50:00,127.38,127.89,127.37,127.88,4745.0,116.177,116.6422,116.1679,116.6331,4745.0
2018-12-07 12:55:00,127.86,128.3,127.85,128.23,8288.0,116.6148,117.0161,116.6057,116.9523,8288.0
2018-12-07 13:00:00,128.27,128.4,128.07,128.38,7202.0,116.9888,117.1073,116.8064,117.0891,7202.0
2018-12-07 13:05:00,128.32,128.33,127.97,128.01,3500.0,117.0344,117.0435,116.7152,116.7516,3500.0
2018-12-07 13:10:00,128.03,128.09,127.73,127.73,5197.0,116.7699,116.8246,116.4963,116.4963,5197.0
2018-12-07 13:15:00,127.76,127.86,127.71,127.71,4567.0,116.5236,116.6148,116.478,116.478,4567.0
2018-12-07 13:20:00,127.75,128.03,127.72,128.03,3663.0,116.5145,116.7699,116.4871,116.7699,3663.0
2018-12-07 13:25:00,127.97,128.03,127.82,127.96,6805.0,116.7152,116.7699,116.5783,116.706,6805.0
2018-12-07 13:30:00,127.95,127.97,127.7,127.73,7765.0,116.6969,116.7152,116.4689,116.4963,7765.0
2018-12-07 13:35:00,127.73,127.85,127.59,127.8,5938.0,116.4963,116.6057,116.3686,116.5601,5938.0
2018-12-07 13:40:00,127.8,127.94,127.8,127.9,1633.0,116.5601,116.6878,116.5601,116.6513,1633.0
2018-12-07 13:45:00,127.94,128.07,127.74,127.74,6077.0,116.6878,116.8064,116.5054,116.5054,6077.0
2018-12-07 13:50:00,127.7,127.82,127.7,127.8,2287.0,116.4689,116.5783,116.4689,116.5601,2287.0
2018-12-07 13:55:00,127.84,127.84,127.54,127.59,6775.0,116.5966,116.5966,116.323,116.3686,6775.0
2018-12-07 14:00:00,127.49,127.5,127.38,127.46,6700.0,116.2774,116.2865,116.177,116.25,6700.0
2018-12-07 14:05:00,127.48,127.5,127.21,127.22,6060.0,116.2682,116.2865,116.022,116.0311,6060.0
2018-12-07 14:10:00,127.27,127.27,126.98,127.05,6150.0,116.0767,116.0767,115.8122,115.8761,6150.0
2018-12-07 14:15:00,127.09,127.4,127.06,127.39,6542.0,115.9125,116.1953,115.8852,116.1862,6542.0
2018-12-07 14:20:00,127.35,127.46,127.2,127.2,9797.0,116.1497,116.25,116.0129,116.0129,9797.0
2018-12-07 14:25:00,127.23,127.33,127.08,127.33,3000.0,116.0402,116.1314,115.9034,116.1314,3000.0
2018-12-07 14:30:00,127.36,127.44,127.24,127.38,7495.0,116.1588,116.2318,116.0494,116.177,7495.0
2018-12-07 14:35:00,127.26,127.26,127.15,127.15,6619.0,116.0676,116.0676,115.9673,115.9673,6619.0
2018-12-07 14:40:00,127.11,127.23,126.82,126.86,7200.0,115.9308,116.0402,115.6663,115.7028,7200.0
2018-12-07 14:45:00,126.9,127.16,126.78,127.09,4295.0,115.7393,115.9764,115.6298,115.9125,4295.0
2018-12-07 14:50:00,127.11,127.15,126.73,126.73,8480.0,115.9308,115.9673,115.5842,115.5842,8480.0
2018-12-07 14:55:00,126.66,126.82,126.62,126.63,6111.0,115.5204,115.6663,115.4839,115.493,6111.0
2018-12-07 15:00:00,126.64,126.75,126.35,126.35,7741.0,115.5021,115.6025,115.2376,115.2376,7741.0
2018-12-07 15:05:00,126.35,126.78,126.35,126.78,12059.0,115.2376,115.6298,115.2376,115.6298,12059.0
2018-12-07 15:10:00,126.83,127.03,126.73,126.76,11560.0,115.6754,115.8578,115.5842,115.6116,11560.0
2018-12-07 15:15:00,126.76,126.93,126.58,126.84,12916.0,115.6116,115.7666,115.4474,115.6845,12916.0
2018-12-07 15:20:00,126.86,126.94,126.8,126.89,10581.0,115.7028,115.7757,115.6481,115.7301,10581.0
2018-12-07 15:25:00,126.86,127.27,126.73,127.18,13253.0,115.7028,116.0767,115.5842,115.9946,13253.0
2018-12-07 15:30:00,127.15,127.65,127.13,127.64,23836.0,115.9673,116.4233,115.949,116.4142,23836.0
2018-12-07 15:35:00,127.58,127.72,127.27,127.27,15890.0,116.3595,116.4871,116.0767,116.0767,15890.0
2018-12-07 15:40:00,127.25,127.49,127.24,127.33,16653.0,116.0585,116.2774,116.0494,116.1314,16653.0
2018-12-07 15:45:00,127.36,127.39,127.17,127.19,35462.0,116.1588,116.1862,115.9855,116.0038,35462.0
2018-12-07 15:50:00,127.15,127.61,127.15,127.47,30080.0,115.9673,116.3868,115.9673,116.2591,30080.0
2018-12-07 15:55:00,127.52,127.75,127.52,127.53,78093.0,116.3047,116.5145,116.3047,116.3138,78093.0
2018-12-10 09:30:00,127.07,127.33,126.93,127.01,14869.0,115.8943,116.1314,115.7666,115.8396,14869.0
2018-12-10 09:35:00,127.1,127.71,126.92,127.17,11434.0,115.9217,116.478,115.7575,115.9855,11434.0
2018-12-10 09:40:00,127.07,127.69,126.94,127.45,12846.0,115.8943,116.4598,115.7757,116.2409,12846.0
2018-12-10 09:45:00,127.64,127.93,127.35,127.35,6294.0,116.4142,116.6787,116.1497,116.1497,6294.0
2018-12-10 09:50:00,127.42,127.73,127.03,127.04,5067.0,116.2135,116.4963,115.8578,115.8669,5067.0
2018-12-10 09:55:00,126.98,127.34,126.97,127.08,3129.0,115.8122,116.1406,115.8031,115.9034,3129.0
2018-12-10 10:00:00,126.9,126.9,126.41,126.53,4503.0,115.7393,115.7393,115.2924,115.4018,4503.0
2018-12-10 10:05:00,126.63,126.81,126.63,126.68,1700.0,115.493,115.6572,115.493,115.5386,1700.0
2018-12-10 10:10:00,126.69,127.33,126.56,127.33,4633.0,115.5477,116.1314,115.4292,116.1314,4633.0
2018-12-10 10:15:00,127.32,127.41,127.09,127.41,4800.0,116.1223,116.2044,115.9125,116.2044,4800.0
2018-12-10 10:20:00,127.38,127.45,127.26,127.26,2541.0,116.177,116.2409,116.0676,116.0676,2541.0
2018-12-10 10:25:00,127.31,127.33,127.07,127.2,4895.0,116.1132,116.1314,115.8943,116.0129,4895.0
2018-12-10 10:30:00,127.2,127.45,127.19,127.19,5894.0,116.0129,116.2409,116.0038,116.0038,5894.0
2018-12-10 10:35:00,127.31,127.36,126.92,126.92,2900.0,116.1132,116.1588,115.7575,115.7575,2900.0
2018-12-10 10:40:00,126.82,126.97,126.69,126.69,4300.0,115.6663,115.8031,115.5477,115.5477,4300.0
2018-12-10 10:45:00,126.82,127.25,126.82,127.12,2350.0,115.6663,116.0585,115.6663,115.9399,2350.0
2018-12-10 10:50:00,127.04,127.19,126.73,126.75,6539.0,115.8669,116.0038,115.5842,115.6025,6539.0
2018-12-10 10:55:00,126.86,127.01,126.67,126.67,3500.0,115.7028,115.8396,115.5295,115.5295,3500.0
2018-12-10 11:00:00,126.73,126.73,126.13,126.27,6317.0,115.5842,115.5842,115.037,115.1647,6317.0
2018-12-10 11:05:00,126.29,126.52,126.18,126.18,15406.0,115.1829,115.3927,115.0826,115.0826,15406.0
2018-12-10 11:10:00,126.17,126.33,125.96,126.22,4605.0,115.0735,115.2194,114.8819,115.1191,4605.0
2018-12-10 11:15:00,126.23,126.27,125.99,126.25,2656.0,115.1282,115.1647,114.9093,115.1464,2656.0
2018-12-10 11:20:00,126.18,126.34,125.92,125.92,1900.0,115.0826,115.2285,114.8454,114.8454,1900.0
2018-12-10 11:25:00,125.85,126.2,125.85,126.09,3552.0,114.7816,115.1008,114.7816,115.0005,3552.0
2018-12-10 11:30:00,126.22,126.36,126.05,126.05,5231.0,115.1191,115.2468,114.964,114.964,5231.0
2018-12-10 11:35:00,126.01,126.52,126.01,126.51,2566.0,114.9275,115.3927,114.9275,115.3836,2566.0
2018-12-10 11:40:00,126.39,126.47,126.32,126.45,5225.0,115.2741,115.3471,115.2103,115.3288,5225.0
2018-12-10 11:45:00,126.52,126.61,126.2,126.29,8525.0,115.3927,115.4748,115.1008,115.1829,8525.0
2018-12-10 11:50:00,126.37,126.53,126.33,126.33,2400.0,115.2559,115.4018,115.2194,115.2194,2400.0
2018-12-10 11:55:00,126.42,126.54,125.87,125.98,5016.0,115.3015,115.4109,114.7998,114.9002,5016.0
2018-12-10 12:00:00,126.02,126.02,125.67,125.75,3547.0,114.9367,114.9367,114.6174,114.6904,3547.0
2018-12-10 12:05:00,125.72,125.96,125.66,125.92,3108.0,114.663,114.8819,114.6083,114.8454,3108.0
2018-12-10 12:10:00,125.91,126.35,125.75,126.25,2025.0,114.8363,115.2376,114.6904,115.1464,2025.0
2018-12-10 12:15:00,126.25,126.29,125.87,125.87,2654.0,115.1464,115.1829,114.7998,114.7998,2654.0
2018-12-10 12:20:00,125.88,126.06,125.85,125.85,2369.0,114.809,114.9731,114.7816,114.7816,2369.0
2018-12-10 12:25:00,125.95,126.06,125.91,126.04,3100.0,114.8728,114.9731,114.8363,114.9549,3100.0
2018-12-10 12:30:00,126.01,126.3,126.01,126.3,2729.0,114.9275,115.192,114.9275,115.192,2729.0
2018-12-10 12:35:00,126.39,127.06,126.36,127.0,20315.0,115.2741,115.8852,115.2468,115.8305,20315.0
2018-12-10 12:40:00,127.0,127.4,127.0,127.34,27151.0,115.8305,116.1953,115.8305,116.1406,27151.0
2018-12-10 12:45:00,127.31,128.11,127.23,128.09,8327.0,116.1132,116.8428,116.0402,116.8246,8327.0
2018-12-10 12:50:00,128.04,128.08,127.9,127.96,6822.0,116.779,116.8155,116.6513,116.706,6822.0
2018-12-10 12:55:00,127.9,127.94,127.77,127.78,4287.0,116.6513,116.6878,116.5327,116.5419,4287.0
2018-12-10 13:00:00,127.82,127.98,127.68,127.78,5436.0,116.5783,116.7243,116.4507,116.5419,5436.0
2018-12-10 13:05:00,127.72,128.04,127.71,127.82,2654.0,116.4871,116.779,116.478,116.5783,2654.0
2018-12-10 13:10:00,127.79,128.47,127.74,128.47,5877.0,116.551,117.1712,116.5054,117.1712,5877.0
2018-12-10 13:15:00,128.44,128.44,128.16,128.44,3684.0,117.1438,117.1438,116.8884,117.1438,3684.0
2018-12-10 13:20:00,128.42,128.43,128.01,128.12,5999.0,117.1256,117.1347,116.7516,116.852,5999.0
2018-12-10 13:25:00,128.11,128.16,127.95,127.95,6120.0,116.8428,116.8884,116.6969,116.6969,6120.0
2018-12-10 13:30:00,127.99,128.15,127.86,128.05,16811.0,116.7334,116.8793,116.6148,116.7881,16811.0
2018-12-10 13:35:00,128.1,128.49,128.1,128.43,9224.0,116.8337,117.1894,116.8337,117.1347,9224.0
2018-12-10 13:40:00,128.55,128.77,128.5,128.5,6970.0,117.2441,117.4448,117.1985,117.1985,6970.0
2018-12-10 13:45:00,128.62,128.71,128.58,128.71,2417.0,117.308,117.3901,117.2715,117.3901,2417.0
2018-12-10 13:50:00,128.73,128.84,128.66,128.75,2443.0,117.4083,117.5086,117.3445,117.4266,2443.0
2018-12-10 13:55:00,128.77,128.77,128.71,128.73,1715.0,117.4448,117.4448,117.3901,117.4083,1715.0
2018-12-10 14:00:00,128.74,128.79,128.6,128.66,5061.0,117.4174,117.463,117.2897,117.3445,5061.0
2018-12-10 14:05:00,128.67,128.79,128.67,128.78,1218.0,117.3536,117.463,117.3536,117.4539,1218.0
2018-12-10 14:10:00,128.77,128.79,128.57,128.63,2980.0,117.4448,117.463,117.2624,117.3171,2980.0
2018-12-10 14:15:00,128.63,128.72,128.56,128.66,3150.0,117.3171,117.3992,117.2533,117.3445,3150.0
2018-12-10 14:20:00,128.58,128.77,128.49,128.66,4596.0,117.2715,117.4448,117.1894,117.3445,4596.0
2018-12-10 14:25:00,128.7,129.25,128.7,129.15,12103.0,117.3809,117.8826,117.3809,117.7914,12103.0
2018-12-10 14:30:00,129.16,129.62,129.16,129.62,5001.0,117.8005,118.22,117.8005,118.22,5001.0
2018-12-10 14:35:00,129.56,129.67,129.54,129.6,14048.0,118.1653,118.2656,118.1471,118.2018,14048.0
2018-12-10 14:40:00,129.62,129.77,129.56,129.71,11610.0,118.22,118.3568,118.1653,118.3021,11610.0
2018-12-10 14:45:00,129.69,129.72,129.45,129.51,7223.0,118.2839,118.3112,118.065,118.1197,7223.0
2018-12-10 14:50:00,129.45,129.68,129.45,129.68,4235.0,118.065,118.2748,118.065,118.2748,4235.0
2018-12-10 14:55:00,129.62,129.78,129.18,129.29,5436.0,118.22,118.366,117.8187,117.9191,5436.0
2018-12-10 15:00:00,129.23,129.33,129.19,129.23,4991.0,117.8643,117.9555,117.8279,117.8643,4991.0
2018-12-10 15:05:00,129.24,129.48,129.24,129.47,8247.0,117.8735,118.0923,117.8735,118.0832,8247.0
2018-12-10 15:10:00,129.45,129.54,129.39,129.46,6116.0,118.065,118.1471,118.0103,118.0741,6116.0
2018-12-10 15:15:00,129.49,129.5,129.15,129.29,9917.0,118.1015,118.1106,117.7914,117.9191,9917.0
2018-12-10 15:20:00,129.33,129.41,129.24,129.32,10969.0,117.9555,118.0285,117.8735,117.9464,10969.0
2018-12-10 15:25:00,129.35,129.58,129.35,129.58,7286.0,117.9738,118.1836,117.9738,118.1836,7286.0
2018-12-10 15:30:00,129.63,130.1,129.63,129.98,18922.0,118.2292,118.6578,118.2292,118.5484,18922.0
2018-12-10 15:35:00,129.99,130.2,129.84,129.99,12290.0,118.5575,118.749,118.4207,118.5575,12290.0
2018-12-10 15:40:00,130.0,130.03,129.8,129.8,10838.0,118.5666,118.594,118.3842,118.3842,10838.0
2018-12-10 15:45:00,129.74,129.82,129.54,129.54,14193.0,118.3295,118.4024,118.1471,118.1471,14193.0
2018-12-10 15:50:00,129.53,129.59,129.4,129.53,21935.0,118.138,118.1927,118.0194,118.138,21935.0
2018-12-10 15:55:00,129.52,129.71,129.48,129.56,52200.0,118.1288,118.3021,118.0923,118.1653,52200.0
2018-12-11 09:30:00,131.05,131.33,130.45,130.45,20774.0,119.5243,119.7796,118.977,118.977,20774.0
2018-12-11 09:35:00,130.61,131.3,130.61,130.91,15846.0,119.123,119.7523,119.123,119.3966,15846.0
2018-12-11 09:40:00,130.91,131.11,130.61,130.8,13538.0,119.3966,119.579,119.123,119.2963,13538.0
2018-12-11 09:45:00,130.89,130.89,130.55,130.66,5100.0,119.3783,119.3783,119.0682,119.1686,5100.0
2018-12-11 09:50:00,130.55,130.64,130.41,130.49,7400.0,119.0682,119.1503,118.9406,119.0135,7400.0
2018-12-11 09:55:00,130.48,130.67,130.34,130.34,4700.0,119.0044,119.1777,118.8767,118.8767,4700.0
2018-12-11 10:00:00,130.46,130.83,130.39,130.67,3600.0,118.9862,119.3236,118.9223,119.1777,3600.0
2018-12-11 10:05:00,130.67,130.7,130.48,130.57,2356.0,119.1777,119.2051,119.0044,119.0865,2356.0
2018-12-11 10:10:00,130.47,130.55,130.13,130.41,4249.0,118.9953,119.0682,118.6852,118.9406,4249.0
2018-12-11 10:15:00,130.52,130.72,130.48,130.61,2377.0,119.0409,119.2233,119.0044,119.123,2377.0
2018-12-11 10:20:00,130.68,131.24,130.66,131.23,3915.0,119.1868,119.6976,119.1686,119.6884,3915.0
2018-12-11 10:25:00,131.22,131.22,130.82,130.98,2952.0,119.6793,119.6793,119.3145,119.4604,2952.0
2018-12-11 10:30:00,131.04,131.04,130.65,130.65,4159.0,119.5151,119.5151,119.1594,119.1594,4159.0
2018-12-11 10:35:00,130.76,130.81,130.47,130.64,8744.0,119.2598,119.3054,118.9953,119.1503,8744.0
2018-12-11 10:40:00,130.64,130.66,130.5,130.59,2117.0,119.1503,119.1686,119.0226,119.1047,2117.0
2018-12-11 10:45:00,130.62,130.67,130.0,130.09,40965.0,119.1321,119.1777,118.5666,118.6487,40965.0
2018-12-11 10:50:00,130.15,130.3,130.09,130.29,4200.0,118.7034,118.8402,118.6487,118.8311,4200.0
2018-12-11 10:55:00,130.34,130.49,130.14,130.49,5999.0,118.8767,119.0135,118.6943,119.0135,5999.0
2018-12-11 11:00:00,130.4,130.52,130.3,130.51,4923.0,118.9314,119.0409,118.8402,119.0318,4923.0
2018-12-11 11:05:00,130.52,130.54,130.32,130.54,5712.0,119.0409,119.0591,118.8585,119.0591,5712.0
2018-12-11 11:10:00,130.56,130.76,130.24,130.26,4725.0,119.0774,119.2598,118.7855,118.8037,4725.0
2018-12-11 11:15:00,130.27,130.29,129.97,130.13,3010.0,118.8129,118.8311,118.5393,118.6852,3010.0
2018-12-11 11:20:00,130.28,130.32,130.1,130.32,1976.0,118.822,118.8585,118.6578,118.8585,1976.0
2018-12-11 11:25:00,130.36,130.43,130.2,130.33,3596.0,118.895,118.9588,118.749,118.8676,3596.0
2018-12-11 11:30:00,130.37,130.37,130.0,130.01,3776.0,118.9041,118.9041,118.5666,118.5757,3776.0
2018-12-11 11:35:00,129.97,130.16,129.97,130.1,2606.0,118.5393,118.7125,118.5393,118.6578,2606.0
2018-12-11 11:40:00,130.07,130.3,130.02,130.3,2705.0,118.6305,118.8402,118.5849,118.8402,2705.0
2018-12-11 11:45:00,130.19,130.33,130.12,130.33,2606.0,118.7399,118.8676,118.6761,118.8676,2606.0
2018-12-11 11:50:00,130.43,130.54,130.36,130.54,2645.0,118.9588,119.0591,118.895,119.0591,2645.0
2018-12-11 11:55:00,130.58,130.8,130.58,130.72,1922.0,119.0956,119.2963,119.0956,119.2233,1922.0
2018-12-11 12:00:00,130.65,130.65,130.4,130.4,2300.0,119.1594,119.1594,118.9314,118.9314,2300.0
2018-12-11 12:05:00,130.26,130.4,129.95,130.02,2995.0,118.8037,118.9314,118.521,118.5849,2995.0
2018-12-11 12:10:00,129.92,129.97,129.78,129.88,2400.0,118.4937,118.5393,118.366,118.4572,2400.0
2018-12-11 12:15:00,129.81,129.84,129.68,129.77,3048.0,118.3933,118.4207,118.2748,118.3568,3048.0
2018-12-11 12:20:00,129.82,130.07,129.82,130.01,1679.0,118.4024,118.6305,118.4024,118.5757,1679.0
2018-12-11 12:25:00,130.04,130.11,130.03,130.09,3257.0,118.6031,118.6669,118.594,118.6487,3257.0
2018-12-11 12:30:00,130.23,130.28,130.02,130.07,2507.0,118.7764,118.822,118.5849,118.6305,2507.0
2018-12-11 12:35:00,130.09,130.18,130.05,130.05,1812.0,118.6487,118.7308,118.6122,118.6122,1812.0
2018-12-11 12:40:00,130.1,130.41,130.1,130.41,4860.0,118.6578,118.9406,118.6578,118.9406,4860.0
2018-12-11 12:45:00,130.39,130.53,130.38,130.41,3085.0,118.9223,119.05,118.9132,118.9406,3085.0
2018-12-11 12:50:00,130.45,130.53,130.41,130.47,2213.0,118.977,119.05,118.9406,118.9953,2213.0
2018-12-11 12:55:00,130.5,130.51,130.3,130.32,2511.0,119.0226,119.0318,118.8402,118.8585,2511.0
2018-12-11 13:00:00,130.37,130.43,130.27,130.36,2686.0,118.9041,118.9588,118.8129,118.895,2686.0
2018-12-11 13:05:00,130.35,130.46,130.29,130.44,1900.0,118.8858,118.9862,118.8311,118.9679,1900.0
2018-12-11 13:10:00,130.42,130.42,130.24,130.26,2350.0,118.9497,118.9497,118.7855,118.8037,2350.0
2018-12-11 13:15:00,130.25,130.42,130.18,130.42,3839.0,118.7946,118.9497,118.7308,118.9497,3839.0
2018-12-11 13:20:00,130.44,130.53,130.4,130.45,1519.0,118.9679,119.05,118.9314,118.977,1519.0
2018-12-11 13:25:00,130.47,130.47,130.28,130.31,3109.0,118.9953,118.9953,118.822,118.8494,3109.0
2018-12-11 13:30:00,130.27,130.27,130.09,130.09,1300.0,118.8129,118.8129,118.6487,118.6487,1300.0
2018-12-11 13:35:00,130.18,130.18,130.02,130.12,3000.0,118.7308,118.7308,118.5849,118.6761,3000.0
2018-12-11 13:40:00,130.04,130.04,129.74,129.74,1952.0,118.6031,118.6031,118.3295,118.3295,1952.0
2018-12-11 13:45:00,129.79,129.83,129.71,129.76,2251.0,118.3751,118.4116,118.3021,118.3477,2251.0
2018-12-11 13:50:00,129.79,129.84,129.53,129.57,13907.0,118.3751,118.4207,118.138,118.1744,13907.0
2018-12-11 13:55:00,129.55,129.67,129.48,129.65,3811.0,118.1562,118.2656,118.0923,118.2474,3811.0
2018-12-11 14:00:00,129.57,129.78,129.57,129.67,1852.0,118.1744,118.366,118.1744,118.2656,1852.0
2018-12-11 14:05:00,129.59,129.71,129.51,129.51,3100.0,118.1927,118.3021,118.1197,118.1197,3100.0
2018-12-11 14:10:00,129.5,129.57,129.27,129.56,3566.0,118.1106,118.1744,117.9008,118.1653,3566.0
2018-12-11 14:15:00,129.52,129.92,129.37,129.91,1960.0,118.1288,118.4937,117.992,118.4845,1960.0
2018-12-11 14:20:00,129.76,129.92,129.72,129.92,2100.0,118.3477,118.4937,118.3112,118.4937,2100.0
2018-12-11 14:25:00,129.94,130.32,129.94,130.26,4300.0,118.5119,118.8585,118.5119,118.8037,4300.0
2018-12-11 14:30:00,130.34,130.49,130.34,130.42,2856.0,118.8767,119.0135,118.8767,118.9497,2856.0
2018-12-11 14:35:00,130.43,130.48,130.35,130.43,5023.0,118.9588,119.0044,118.8858,118.9588,5023.0
2018-12-11 14:40:00,130.47,130.53,130.41,130.52,4507.0,118.9953,119.05,118.9406,119.0409,4507.0
2018-12-11 14:45:00,130.59,130.84,130.59,130.63,3916.0,119.1047,119.3327,119.1047,119.1412,3916.0
2018-12-11 14:50:00,130.6,130.64,130.51,130.51,39600.0,119.1138,119.1503,119.0318,119.0318,39600.0
2018-12-11 14:55:00,130.51,130.56,130.36,130.48,88749.0,119.0318,119.0774,118.895,119.0044,88749.0
2018-12-11 15:00:00,130.44,130.45,130.14,130.25,10305.0,118.9679,118.977,118.6943,118.7946,10305.0
2018-12-11 15:05:00,130.32,130.55,130.21,130.52,16729.0,118.8585,119.0682,118.7581,119.0409,16729.0
2018-12-11 15:10:00,130.47,130.86,130.44,130.63,23551.0,118.9953,119.351,118.9679,119.1412,23551.0
2018-12-11 15:15:00,130.62,130.65,130.33,130.33,9975.0,119.1321,119.1594,118.8676,118.8676,9975.0
2018-12-11 15:20:00,130.35,130.39,130.29,130.35,8200.0,118.8858,118.9223,118.8311,118.8858,8200.0
2018-12-11 15:25:00,130.37,130.4,130.26,130.26,5811.0,118.9041,118.9314,118.8037,118.8037,5811.0
2018-12-11 15:30:00,130.22,130.45,130.18,130.34,8391.0,118.7673,118.977,118.7308,118.8767,8391.0
2018-12-11 15:35:00,130.35,130.35,130.17,130.19,5008.0,118.8858,118.8858,118.7217,118.7399,5008.0
2018-12-11 15:40:00,130.16,130.21,130.04,130.11,12705.0,118.7125,118.7581,118.6031,118.6669,12705.0
2018-12-11 15:45:00,130.15,130.22,130.0,130.0,17559.0,118.7034,118.7673,118.5666,118.5666,17559.0
2018-12-11 15:50:00,130.0,130.01,129.81,129.92,20164.0,118.5666,118.5757,118.3933,118.4937,20164.0
2018-12-11 15:55:00,129.88,129.88,129.45,129.46,85422.0,118.4572,118.4572,118.065,118.0741,85422.0
2018-12-12 09:30:00,130.42,131.33,130.32,130.32,34060.0,118.9497,119.7796,118.8585,118.8585,34060.0
2018-12-12 09:35:00,130.52,130.94,130.51,130.56,6111.0,119.0409,119.4239,119.0318,119.0774,6111.0
2018-12-12 09:40:00,130.55,130.86,130.28,130.73,4054.0,119.0682,119.351,118.822,119.2324,4054.0
2018-12-12 09:45:00,130.75,130.85,130.42,130.58,3500.0,119.2507,119.3419,118.9497,119.0956,3500.0
2018-12-12 09:50:00,130.59,130.59,130.38,130.46,5454.0,119.1047,119.1047,118.9132,118.9862,5454.0
2018-12-12 09:55:00,130.33,130.5,130.29,130.5,4664.0,118.8676,119.0226,118.8311,119.0226,4664.0
2018-12-12 10:00:00,130.5,130.53,130.36,130.53,14645.0,119.0226,119.05,118.895,119.05,14645.0
2018-12-12 10:05:00,130.56,130.8,130.54,130.64,5630.0,119.0774,119.2963,119.0591,119.1503,5630.0
2018-12-12 10:10:00,130.72,131.04,130.6,131.03,4350.0,119.2233,119.5151,119.1138,119.506,4350.0
2018-12-12 10:15:00,131.0,131.31,130.91,131.31,1900.0,119.4787,119.7614,119.3966,119.7614,1900.0
2018-12-12 10:20:00,131.27,131.49,131.27,131.3,3500.0,119.7249,119.9256,119.7249,119.7523,3500.0
2018-12-12 10:25:00,131.27,131.29,131.03,131.03,3900.0,119.7249,119.7432,119.506,119.506,3900.0
2018-12-12 10:30:00,131.03,131.31,130.91,131.29,4564.0,119.506,119.7614,119.3966,119.7432,4564.0
2018-12-12 10:35:00,131.32,131.32,130.99,131.03,2707.0,119.7705,119.7705,119.4695,119.506,2707.0
2018-12-12 10:40:00,131.01,131.21,130.94,131.06,1700.0,119.4878,119.6702,119.4239,119.5334,1700.0
2018-12-12 10:45:00,131.1,131.26,130.97,131.25,5893.0,119.5699,119.7158,119.4513,119.7067,5893.0
2018-12-12 10:50:00,131.39,131.4,131.26,131.31,1172.0,119.8344,119.8435,119.7158,119.7614,1172.0
2018-12-12 10:55:00,131.38,131.69,131.28,131.58,3330.0,119.8252,120.108,119.734,120.0077,3330.0
2018-12-12 11:00:00,131.58,131.7,131.39,131.69,4400.0,120.0077,120.1171,119.8344,120.108,4400.0
2018-12-12 11:05:00,131.72,131.72,131.56,131.68,2200.0,120.1353,120.1353,119.9894,120.0989,2200.0
2018-12-12 11:10:00,131.69,131.91,131.69,131.89,7929.0,120.108,120.3086,120.108,120.2904,7929.0
2018-12-12 11:15:00,131.97,132.05,131.9,132.01,3967.0,120.3634,120.4363,120.2995,120.3998,3967.0
2018-12-12 11:20:00,132.0,132.25,132.0,132.2,6086.0,120.3907,120.6187,120.3907,120.5731,6086.0
2018-12-12 11:25:00,132.25,132.25,131.68,131.73,7344.0,120.6187,120.6187,120.0989,120.1445,7344.0
2018-12-12 11:30:00,131.76,131.8,131.41,131.41,6265.0,120.1718,120.2083,119.8526,119.8526,6265.0
2018-12-12 11:35:00,131.42,131.42,131.11,131.16,9062.0,119.8617,119.8617,119.579,119.6246,9062.0
2018-12-12 11:40:00,131.13,131.42,131.12,131.42,3749.0,119.5972,119.8617,119.5881,119.8617,3749.0
2018-12-12 11:45:00,131.4,131.73,131.39,131.69,4629.0,119.8435,120.1445,119.8344,120.108,4629.0
2018-12-12 11:50:00,131.65,131.83,131.59,131.78,2800.0,120.0715,120.2357,120.0168,120.1901,2800.0
2018-12-12 11:55:00,131.78,131.85,131.61,131.85,2903.0,120.1901,120.2539,120.035,120.2539,2903.0
2018-12-12 12:00:00,131.93,131.98,131.8,131.87,2400.0,120.3269,120.3725,120.2083,120.2722,2400.0
2018-12-12 12:05:00,131.8,131.88,131.69,131.88,5970.0,120.2083,120.2813,120.108,120.2813,5970.0
2018-12-12 12:10:00,131.88,131.96,131.8,131.84,8080.0,120.2813,120.3542,120.2083,120.2448,8080.0
2018-12-12 12:15:00,131.85,131.97,131.82,131.97,2900.0,120.2539,120.3634,120.2265,120.3634,2900.0
2018-12-12 12:20:00,131.94,132.0,131.89,131.94,3237.0,120.336,120.3907,120.2904,120.336,3237.0
2018-12-12 12:25:00,131.9,131.94,131.86,131.88,3136.0,120.2995,120.336,120.263,120.2813,3136.0
2018-12-12 12:30:00,131.96,131.96,131.85,131.85,3051.0,120.3542,120.3542,120.2539,120.2539,3051.0
2018-12-12 12:35:00,131.81,131.83,131.72,131.72,1945.0,120.2174,120.2357,120.1353,120.1353,1945.0
2018-12-12 12:40:00,131.77,131.8,131.63,131.64,4042.0,120.1809,120.2083,120.0533,120.0624,4042.0
2018-12-12 12:45:00,131.69,131.78,131.65,131.78,2897.0,120.108,120.1901,120.0715,120.1901,2897.0
2018-12-12 12:50:00,131.75,131.95,131.75,131.91,4800.0,120.1627,120.3451,120.1627,120.3086,4800.0
2018-12-12 12:55:00,131.89,132.0,131.8,131.87,3617.0,120.2904,120.3907,120.2083,120.2722,3617.0
2018-12-12 13:00:00,131.85,131.89,131.73,131.89,3100.0,120.2539,120.2904,120.1445,120.2904,3100.0
2018-12-12 13:05:00,131.87,131.95,131.75,131.86,4054.0,120.2722,120.3451,120.1627,120.263,4054.0
2018-12-12 13:10:00,131.9,131.98,131.84,131.96,2800.0,120.2995,120.3725,120.2448,120.3542,2800.0
2018-12-12 13:15:00,131.96,132.03,131.9,131.94,3381.0,120.3542,120.4181,120.2995,120.336,3381.0
2018-12-12 13:20:00,131.94,132.09,131.94,132.04,2764.0,120.336,120.4728,120.336,120.4272,2764.0
2018-12-12 13:25:00,132.05,132.24,131.95,132.24,2966.0,120.4363,120.6096,120.3451,120.6096,2966.0
2018-12-12 13:30:00,132.24,132.32,132.12,132.32,3583.0,120.6096,120.6826,120.5002,120.6826,3583.0
2018-12-12 13:35:00,132.31,132.32,132.13,132.3,7093.0,120.6735,120.6826,120.5093,120.6643,7093.0
2018-12-12 13:40:00,132.31,132.31,132.11,132.18,3914.0,120.6735,120.6735,120.491,120.5549,3914.0
2018-12-12 13:45:00,132.25,132.25,132.09,132.23,4100.0,120.6187,120.6187,120.4728,120.6005,4100.0
2018-12-12 13:50:00,132.23,132.25,132.11,132.11,4808.0,120.6005,120.6187,120.491,120.491,4808.0
2018-12-12 13:55:00,132.05,132.07,131.94,132.07,4305.0,120.4363,120.4546,120.336,120.4546,4305.0
2018-12-12 14:00:00,132.08,132.08,131.82,131.82,5272.0,120.4637,120.4637,120.2265,120.2265,5272.0
2018-12-12 14:05:00,131.79,131.87,131.7,131.73,4368.0,120.1992,120.2722,120.1171,120.1445,4368.0
2018-12-12 14:10:00,131.69,131.74,131.38,131.56,4878.0,120.108,120.1536,119.8252,119.9894,4878.0
2018-12-12 14:15:00,131.55,131.65,131.5,131.63,7140.0,119.9803,120.0715,119.9347,120.0533,7140.0
2018-12-12 14:20:00,131.59,131.7,131.28,131.39,3572.0,120.0168,120.1171,119.734,119.8344,3572.0
2018-12-12 14:25:00,131.42,131.57,131.09,131.14,6888.0,119.8617,119.9985,119.5608,119.6064,6888.0
2018-12-12 14:30:00,131.17,131.3,130.87,131.12,4951.0,119.6337,119.7523,119.3601,119.5881,4951.0
2018-12-12 14:35:00,131.16,131.22,130.97,131.02,4434.0,119.6246,119.6793,119.4513,119.4969,4434.0
2018-12-12 14:40:00,131.08,131.11,130.77,130.98,3930.0,119.5516,119.579,119.2689,119.4604,3930.0
2018-12-12 14:45:00,130.95,131.08,130.86,130.93,5514.0,119.4331,119.5516,119.351,119.4148,5514.0
2018-12-12 14:50:00,130.88,131.12,130.82,131.09,5124.0,119.3692,119.5881,119.3145,119.5608,5124.0
2018-12-12 14:55:00,131.08,131.39,131.08,131.37,8158.0,119.5516,119.8344,119.5516,119.8161,8158.0
2018-12-12 15:00:00,131.31,131.38,131.21,131.28,10713.0,119.7614,119.8252,119.6702,119.734,10713.0
2018-12-12 15:05:00,131.26,131.5,131.13,131.48,18135.0,119.7158,119.9347,119.5972,119.9165,18135.0
2018-12-12 15:10:00,131.48,131.56,131.29,131.29,6838.0,119.9165,119.9894,119.7432,119.7432,6838.0
2018-12-12 15:15:00,131.21,131.27,130.82,130.96,10101.0,119.6702,119.7249,119.3145,119.4422,10101.0
2018-12-12 15:20:00,130.93,131.01,130.85,130.87,8476.0,119.4148,119.4878,119.3419,119.3601,8476.0
2018-12-12 15:25:00,130.89,130.97,130.71,130.76,10145.0,119.3783,119.4513,119.2142,119.2598,10145.0
2018-12-12 15:30:00,130.77,131.03,130.77,131.0,7821.0,119.2689,119.506,119.2689,119.4787,7821.0
2018-12-12 15:35:00,131.0,131.25,130.98,131.25,11623.0,119.4787,119.7067,119.4604,119.7067,11623.0
2018-12-12 15:40:00,131.3,131.32,131.09,131.12,9708.0,119.7523,119.7705,119.5608,119.5881,9708.0
2018-12-12 15:45:00,131.11,131.11,130.83,130.83,18104.0,119.579,119.579,119.3236,119.3236,18104.0
2018-12-12 15:50:00,130.85,130.86,130.71,130.75,17677.0,119.3419,119.351,119.2142,119.2507,17677.0
2018-12-12 15:55:00,130.72,130.73,130.2,130.26,72932.0,119.2233,119.2324,118.749,118.8037,72932.0
2018-12-13 09:30:00,130.0,131.21,129.81,130.36,28063.0,119.0903,120.1988,118.9163,119.4201,28063.0
2018-12-13 09:35:00,130.46,130.97,130.15,130.65,7752.0,119.5117,119.9789,119.2277,119.6858,7752.0
2018-12-13 09:40:00,130.79,131.0,130.36,130.36,3905.0,119.814,120.0064,119.4201,119.4201,3905.0
2018-12-13 09:45:00,130.2,130.2,129.76,129.76,8312.0,119.2735,119.2735,118.8705,118.8705,8312.0
2018-12-13 09:50:00,129.69,129.69,129.33,129.37,5548.0,118.8063,118.8063,118.4765,118.5132,5548.0
2018-12-13 09:55:00,129.44,129.44,128.79,128.87,5939.0,118.5773,118.5773,117.9819,118.0551,5939.0
2018-12-13 10:00:00,128.9,129.41,128.9,129.41,4477.0,118.0826,118.5498,118.0826,118.5498,4477.0
2018-12-13 10:05:00,129.42,129.48,129.22,129.22,3574.0,118.559,118.614,118.3758,118.3758,3574.0
2018-12-13 10:10:00,129.2,129.5,129.1,129.12,8907.0,118.3574,118.6323,118.2658,118.2842,8907.0
2018-12-13 10:15:00,129.17,129.17,128.94,129.01,4708.0,118.33,118.33,118.1193,118.1834,4708.0
2018-12-13 10:20:00,128.95,129.01,128.9,128.91,2700.0,118.1284,118.1834,118.0826,118.0918,2700.0
2018-12-13 10:25:00,129.0,129.0,128.63,128.63,4842.0,118.1742,118.1742,117.8353,117.8353,4842.0
2018-12-13 10:30:00,128.58,128.58,128.01,128.01,9480.0,117.7895,117.7895,117.2673,117.2673,9480.0
2018-12-13 10:35:00,128.1,128.33,128.01,128.03,7759.0,117.3498,117.5605,117.2673,117.2856,7759.0
2018-12-13 10:40:00,127.99,128.32,127.78,128.25,6871.0,117.249,117.5513,117.0566,117.4872,6871.0
2018-12-13 10:45:00,128.22,128.26,127.85,128.14,5610.0,117.4597,117.4963,117.1207,117.3864,5610.0
2018-12-13 10:50:00,128.11,128.18,127.65,127.93,10009.0,117.3589,117.423,116.9375,117.194,10009.0
2018-12-13 10:55:00,127.95,128.34,127.95,128.28,5583.0,117.2123,117.5696,117.2123,117.5147,5583.0
2018-12-13 11:00:00,128.25,128.25,127.92,128.16,7398.0,117.4872,117.4872,117.1849,117.4047,7398.0
2018-12-13 11:05:00,128.08,128.33,127.93,128.11,4556.0,117.3314,117.5605,117.194,117.3589,4556.0
2018-12-13 11:10:00,128.1,128.22,127.88,128.1,6052.0,117.3498,117.4597,117.1482,117.3498,6052.0
2018-12-13 11:15:00,128.05,128.26,127.86,128.02,3650.0,117.304,117.4963,117.1299,117.2765,3650.0
2018-12-13 11:20:00,128.01,128.25,127.92,128.24,4907.0,117.2673,117.4872,117.1849,117.478,4907.0
2018-12-13 11:25:00,128.16,128.43,128.05,128.36,6292.0,117.4047,117.6521,117.304,117.5879,6292.0
2018-12-13 11:30:00,128.36,128.57,128.26,128.53,4591.0,117.5879,117.7803,117.4963,117.7437,4591.0
2018-12-13 11:35:00,128.64,128.75,128.57,128.65,3300.0,117.8444,117.9452,117.7803,117.8536,3300.0
2018-12-13 11:40:00,128.67,128.98,128.57,128.97,3793.0,117.8719,118.1559,117.7803,118.1467,3793.0
2018-12-13 11:45:00,128.95,129.14,128.9,129.14,4900.0,118.1284,118.3025,118.0826,118.3025,4900.0
2018-12-13 11:50:00,129.09,129.1,128.76,128.76,3872.0,118.2567,118.2658,117.9544,117.9544,3872.0
2018-12-13 11:55:00,128.77,129.12,128.77,128.92,3625.0,117.9635,118.2842,117.9635,118.1009,3625.0
2018-12-13 12:00:00,128.89,128.96,128.61,128.73,2900.0,118.0735,118.1376,117.817,117.9269,2900.0
2018-12-13 12:05:00,128.67,128.79,128.56,128.73,2660.0,117.8719,117.9819,117.7712,117.9269,2660.0
2018-12-13 12:10:00,128.82,128.85,128.58,128.76,1964.0,118.0093,118.0368,117.7895,117.9544,1964.0
2018-12-13 12:15:00,128.66,128.84,128.62,128.76,2090.0,117.8628,118.0277,117.8261,117.9544,2090.0
2018-12-13 12:20:00,128.75,128.77,128.6,128.68,1913.0,117.9452,117.9635,117.8078,117.8811,1913.0
2018-12-13 12:25:00,128.68,128.68,128.52,128.54,2903.0,117.8811,117.8811,117.7345,117.7528,2903.0
2018-12-13 12:30:00,128.62,128.72,128.49,128.72,2261.0,117.8261,117.9177,117.707,117.9177,2261.0
2018-12-13 12:35:00,128.66,128.84,128.62,128.79,2800.0,117.8628,118.0277,117.8261,117.9819,2800.0
2018-12-13 12:40:00,128.81,128.83,128.79,128.81,1000.0,118.0002,118.0185,117.9819,118.0002,1000.0
2018-12-13 12:45:00,128.79,128.84,128.73,128.74,2301.0,117.9819,118.0277,117.9269,117.9361,2301.0
2018-12-13 12:50:00,128.76,128.8,128.55,128.58,1800.0,117.9544,117.991,117.762,117.7895,1800.0
2018-12-13 12:55:00,128.53,128.64,128.53,128.6,2300.0,117.7437,117.8444,117.7437,117.8078,2300.0
2018-12-13 13:00:00,128.61,128.7,128.4,128.4,3182.0,117.817,117.8994,117.6246,117.6246,3182.0
2018-12-13 13:05:00,128.4,128.45,128.29,128.4,4821.0,117.6246,117.6704,117.5238,117.6246,4821.0
2018-12-13 13:10:00,128.37,128.41,128.23,128.33,2523.0,117.5971,117.6337,117.4689,117.5605,2523.0
2018-12-13 13:15:00,128.33,128.39,128.28,128.29,2106.0,117.5605,117.6154,117.5147,117.5238,2106.0
2018-12-13 13:20:00,128.28,128.38,128.28,128.33,2301.0,117.5147,117.6063,117.5147,117.5605,2301.0
2018-12-13 13:25:00,128.25,128.35,128.15,128.35,2979.0,117.4872,117.5788,117.3956,117.5788,2979.0
2018-12-13 13:30:00,128.36,128.57,128.31,128.55,5750.0,117.5879,117.7803,117.5421,117.762,5750.0
2018-12-13 13:35:00,128.59,128.86,128.51,128.82,5024.0,117.7986,118.046,117.7254,118.0093,5024.0
2018-12-13 13:40:00,128.95,129.08,128.87,129.0,2277.0,118.1284,118.2475,118.0551,118.1742,2277.0
2018-12-13 13:45:00,129.04,129.07,128.89,128.9,3055.0,118.2109,118.2384,118.0735,118.0826,3055.0
2018-12-13 13:50:00,128.86,128.96,128.76,128.76,1940.0,118.046,118.1376,117.9544,117.9544,1940.0
2018-12-13 13:55:00,128.8,128.85,128.6,128.67,3200.0,117.991,118.0368,117.8078,117.8719,3200.0
2018-12-13 14:00:00,128.73,128.76,128.51,128.51,2800.0,117.9269,117.9544,117.7254,117.7254,2800.0
2018-12-13 14:05:00,128.53,128.57,128.27,128.4,3680.0,117.7437,117.7803,117.5055,117.6246,3680.0
2018-12-13 14:10:00,128.39,128.48,128.31,128.46,2401.0,117.6154,117.6979,117.5421,117.6795,2401.0
2018-12-13 14:15:00,128.45,128.55,128.41,128.5,2500.0,117.6704,117.762,117.6337,117.7162,2500.0
2018-12-13 14:20:00,128.44,128.53,128.39,128.42,2597.0,117.6612,117.7437,117.6154,117.6429,2597.0
2018-12-13 14:25:00,128.43,128.53,128.31,128.51,3329.0,117.6521,117.7437,117.5421,117.7254,3329.0
2018-12-13 14:30:00,128.56,128.57,128.42,128.46,5026.0,117.7712,117.7803,117.6429,117.6795,5026.0
2018-12-13 14:35:00,128.42,128.58,128.27,128.55,3800.0,117.6429,117.7895,117.5055,117.762,3800.0
2018-12-13 14:40:00,128.53,128.59,128.48,128.55,8868.0,117.7437,117.7986,117.6979,117.762,8868.0
2018-12-13 14:45:00,128.56,128.8,128.56,128.72,5513.0,117.7712,117.991,117.7712,117.9177,5513.0
2018-12-13 14:50:00,128.77,129.04,128.77,128.99,3900.0,117.9635,118.2109,117.9635,118.1651,3900.0
2018-12-13 14:55:00,128.97,129.16,128.96,129.01,4060.0,118.1467,118.3208,118.1376,118.1834,4060.0
2018-12-13 15:00:00,129.03,129.09,128.97,128.99,2842.0,118.2017,118.2567,118.1467,118.1651,2842.0
2018-12-13 15:05:00,128.99,129.1,128.89,128.91,6449.0,118.1651,118.2658,118.0735,118.0918,6449.0
2018-12-13 15:10:00,128.88,129.04,128.8,129.01,4604.0,118.0643,118.2109,117.991,118.1834,4604.0
2018-12-13 15:15:00,129.0,129.25,128.99,129.19,5900.0,118.1742,118.4033,118.1651,118.3483,5900.0
2018-12-13 15:20:00,129.2,129.31,129.17,129.28,6162.0,118.3574,118.4582,118.33,118.4307,6162.0
2018-12-13 15:25:00,129.26,129.36,129.15,129.16,8029.0,118.4124,118.504,118.3116,118.3208,8029.0
2018-12-13 15:30:00,129.12,129.26,129.01,129.06,10798.0,118.2842,118.4124,118.1834,118.2292,10798.0
2018-12-13 15:35:00,129.05,129.1,128.84,128.95,13308.0,118.22,118.2658,118.0277,118.1284,13308.0
2018-12-13 15:40:00,128.96,129.31,128.93,129.31,26884.0,118.1376,118.4582,118.1101,118.4582,26884.0
2018-12-13 15:45:00,129.32,129.49,129.28,129.34,30019.0,118.4674,118.6231,118.4307,118.4857,30019.0
2018-12-13 15:50:00,129.35,129.43,129.2,129.21,22693.0,118.4949,118.5681,118.3574,118.3666,22693.0
2018-12-13 15:55:00,129.25,129.35,129.02,129.06,56249.0,118.4033,118.4949,118.1926,118.2292,56249.0
2018-12-14 09:30:00,127.85,127.94,127.02,127.57,14004.0,117.1207,117.2032,116.3604,116.8642,14004.0
2018-12-14 09:35:00,127.62,128.05,127.49,128.05,1869.0,116.91,117.304,116.791,117.304,1869.0
2018-12-14 09:40:00,127.9,128.12,127.87,127.87,4289.0,117.1665,117.3681,117.1391,117.1391,4289.0
2018-12-14 09:45:00,128.05,128.22,127.99,128.11,800.0,117.304,117.4597,117.249,117.3589,800.0
2018-12-14 09:50:00,128.1,128.18,127.88,128.04,4421.0,117.3498,117.423,117.1482,117.2948,4421.0
2018-12-14 09:55:00,128.15,128.24,127.96,128.17,2514.0,117.3956,117.478,117.2215,117.4139,2514.0
2018-12-14 10:00:00,128.11,128.16,128.05,128.09,3557.0,117.3589,117.4047,117.304,117.3406,3557.0
2018-12-14 10:05:00,128.11,128.17,127.91,128.0,3344.0,117.3589,117.4139,117.1757,117.2582,3344.0
2018-12-14 10:10:00,127.9,128.18,127.89,128.18,2800.0,117.1665,117.423,117.1574,117.423,2800.0
2018-12-14 10:15:00,128.24,128.5,128.24,128.43,1494.0,117.478,117.7162,117.478,117.6521,1494.0
2018-12-14 10:20:00,128.47,128.5,128.12,128.12,2886.0,117.6887,117.7162,117.3681,117.3681,2886.0
2018-12-14 10:25:00,128.14,128.22,127.78,127.78,5961.0,117.3864,117.4597,117.0566,117.0566,5961.0
2018-12-14 10:30:00,127.8,127.8,127.53,127.65,2882.0,117.0749,117.0749,116.8276,116.9375,2882.0
2018-12-14 10:35:00,127.57,128.03,127.57,128.03,3900.0,116.8642,117.2856,116.8642,117.2856,3900.0
2018-12-14 10:40:00,127.99,128.01,127.9,127.9,1800.0,117.249,117.2673,117.1665,117.1665,1800.0
2018-12-14 10:45:00,127.85,128.02,127.73,127.94,3181.0,117.1207,117.2765,117.0108,117.2032,3181.0
2018-12-14 10:50:00,127.93,128.28,127.88,128.19,2311.0,117.194,117.5147,117.1482,117.4322,2311.0
2018-12-14 10:55:00,128.09,128.17,127.79,127.79,2489.0,117.3406,117.4139,117.0658,117.0658,2489.0
2018-12-14 11:00:00,127.78,128.17,127.78,128.17,5266.0,117.0566,117.4139,117.0566,117.4139,5266.0
2018-12-14 11:05:00,128.17,128.28,128.03,128.03,2467.0,117.4139,117.5147,117.2856,117.2856,2467.0
2018-12-14 11:10:00,128.11,128.11,127.8,127.84,4400.0,117.3589,117.3589,117.0749,117.1116,4400.0
2018-12-14 11:15:00,127.85,127.98,127.77,127.77,2000.0,117.1207,117.2398,117.0475,117.0475,2000.0
2018-12-14 11:20:00,127.71,127.8,127.58,127.6,4586.0,116.9925,117.0749,116.8734,116.8917,4586.0
2018-12-14 11:25:00,127.46,127.64,127.45,127.49,2153.0,116.7635,116.9284,116.7543,116.791,2153.0
2018-12-14 11:30:00,127.5,127.62,127.39,127.42,5075.0,116.8001,116.91,116.6993,116.7268,5075.0
2018-12-14 11:35:00,127.38,127.41,127.07,127.08,4901.0,116.6902,116.7177,116.4062,116.4154,4901.0
2018-12-14 11:40:00,127.08,127.21,126.9,126.9,9674.0,116.4154,116.5345,116.2505,116.2505,9674.0
2018-12-14 11:45:00,126.92,126.92,126.71,126.71,5323.0,116.2688,116.2688,116.0764,116.0764,5323.0
2018-12-14 11:50:00,126.61,126.65,126.31,126.39,3519.0,115.9848,116.0214,115.71,115.7833,3519.0
2018-12-14 11:55:00,126.47,126.49,126.2,126.25,3153.0,115.8566,115.8749,115.6092,115.655,3153.0
2018-12-14 12:00:00,126.29,126.53,126.26,126.51,2693.0,115.6917,115.9115,115.6642,115.8932,2693.0
2018-12-14 12:05:00,126.56,126.7,126.43,126.45,2763.0,115.939,116.0672,115.8199,115.8382,2763.0
2018-12-14 12:10:00,126.5,126.63,126.38,126.38,2818.0,115.884,116.0031,115.7741,115.7741,2818.0
2018-12-14 12:15:00,126.35,126.71,126.35,126.66,2570.0,115.7466,116.0764,115.7466,116.0306,2570.0
2018-12-14 12:20:00,126.69,126.77,126.61,126.61,1738.0,116.0581,116.1314,115.9848,115.9848,1738.0
2018-12-14 12:25:00,126.62,126.71,126.53,126.61,3409.0,115.994,116.0764,115.9115,115.9848,3409.0
2018-12-14 12:30:00,126.74,126.82,126.69,126.73,1800.0,116.1039,116.1772,116.0581,116.0947,1800.0
2018-12-14 12:35:00,126.67,126.77,126.59,126.59,2240.0,116.0398,116.1314,115.9665,115.9665,2240.0
2018-12-14 12:40:00,126.51,126.61,126.49,126.56,1751.0,115.8932,115.9848,115.8749,115.939,1751.0
2018-12-14 12:45:00,126.51,126.56,126.43,126.48,800.0,115.8932,115.939,115.8199,115.8657,800.0
2018-12-14 12:50:00,126.52,126.68,126.52,126.56,2600.0,115.9024,116.0489,115.9024,115.939,2600.0
2018-12-14 12:55:00,126.59,126.59,126.44,126.44,2367.0,115.9665,115.9665,115.8291,115.8291,2367.0
2018-12-14 13:00:00,126.45,126.45,126.26,126.29,3624.0,115.8382,115.8382,115.6642,115.6917,3624.0
2018-12-14 13:05:00,126.31,126.33,126.2,126.21,6335.0,115.71,115.7283,115.6092,115.6184,6335.0
2018-12-14 13:10:00,126.21,126.31,125.96,125.98,13380.0,115.6184,115.71,115.3894,115.4077,13380.0
2018-12-14 13:15:00,125.96,126.05,125.9,126.03,3557.0,115.3894,115.4718,115.3344,115.4535,3557.0
2018-12-14 13:20:00,126.0,126.06,125.88,125.88,4694.0,115.426,115.481,115.3161,115.3161,4694.0
2018-12-14 13:25:00,125.88,126.03,125.87,125.93,5538.0,115.3161,115.4535,115.3069,115.3619,5538.0
2018-12-14 13:30:00,125.83,125.85,125.39,125.39,7991.0,115.2703,115.2886,114.8672,114.8672,7991.0
2018-12-14 13:35:00,125.46,125.65,125.4,125.65,2908.0,114.9313,115.1054,114.8763,115.1054,2908.0
2018-12-14 13:40:00,125.69,125.8,125.64,125.75,4394.0,115.142,115.2428,115.0962,115.197,4394.0
2018-12-14 13:45:00,125.75,125.88,125.71,125.8,3282.0,115.197,115.3161,115.1603,115.2428,3282.0
2018-12-14 13:50:00,125.8,125.9,125.74,125.75,1620.0,115.2428,115.3344,115.1878,115.197,1620.0
2018-12-14 13:55:00,125.84,125.9,125.76,125.85,3900.0,115.2794,115.3344,115.2061,115.2886,3900.0
2018-12-14 14:00:00,125.83,126.07,125.83,126.07,2987.0,115.2703,115.4901,115.2703,115.4901,2987.0
2018-12-14 14:05:00,126.04,126.33,126.0,126.3,2817.0,115.4626,115.7283,115.426,115.7008,2817.0
2018-12-14 14:10:00,126.33,126.4,126.21,126.27,2834.0,115.7283,115.7924,115.6184,115.6733,2834.0
2018-12-14 14:15:00,126.31,126.49,126.3,126.36,2800.0,115.71,115.8749,115.7008,115.7558,2800.0
2018-12-14 14:20:00,126.51,126.65,126.51,126.62,1800.0,115.8932,116.0214,115.8932,115.994,1800.0
2018-12-14 14:25:00,126.65,126.69,126.51,126.69,2611.0,116.0214,116.0581,115.8932,116.0581,2611.0
2018-12-14 14:30:00,126.7,126.7,126.48,126.48,2235.0,116.0672,116.0672,115.8657,115.8657,2235.0
2018-12-14 14:35:00,126.53,126.56,126.25,126.25,1700.0,115.9115,115.939,115.655,115.655,1700.0
2018-12-14 14:40:00,126.27,126.36,126.14,126.18,2029.0,115.6733,115.7558,115.5542,115.5909,2029.0
2018-12-14 14:45:00,126.23,126.37,126.18,126.26,5271.0,115.6367,115.7649,115.5909,115.6642,5271.0
2018-12-14 14:50:00,126.25,126.35,126.13,126.13,2056.0,115.655,115.7466,115.5451,115.5451,2056.0
2018-12-14 14:55:00,126.12,126.45,126.07,126.3,3750.0,115.5359,115.8382,115.4901,115.7008,3750.0
2018-12-14 15:00:00,126.43,126.43,126.3,126.39,4169.0,115.8199,115.8199,115.7008,115.7833,4169.0
2018-12-14 15:05:00,126.31,126.45,126.25,126.34,4163.0,115.71,115.8382,115.655,115.7375,4163.0
2018-12-14 15:10:00,126.4,126.71,126.4,126.54,2400.0,115.7924,116.0764,115.7924,115.9207,2400.0
2018-12-14 15:15:00,126.51,126.63,126.44,126.57,4899.0,115.8932,116.0031,115.8291,115.9482,4899.0
2018-12-14 15:20:00,126.55,126.55,126.36,126.41,4572.0,115.9298,115.9298,115.7558,115.8016,4572.0
2018-12-14 15:25:00,126.45,126.49,126.4,126.43,3604.0,115.8382,115.8749,115.7924,115.8199,3604.0
2018-12-14 15:30:00,126.47,126.56,126.32,126.33,5100.0,115.8566,115.939,115.7191,115.7283,5100.0
2018-12-14 15:35:00,126.32,126.41,126.26,126.34,8009.0,115.7191,115.8016,115.6642,115.7375,8009.0
2018-12-14 15:40:00,126.33,126.37,126.15,126.17,8100.0,115.7283,115.7649,115.5634,115.5817,8100.0
2018-12-14 15:45:00,126.24,126.31,126.11,126.31,15338.0,115.6459,115.71,115.5268,115.71,15338.0
2018-12-14 15:50:00,126.31,126.55,126.28,126.52,8528.0,115.71,115.9298,115.6825,115.9024,8528.0
2018-12-14 15:55:00,126.56,126.78,126.48,126.64,39414.0,115.939,116.1405,115.8657,116.0123,39414.0
2018-12-17 09:30:00,126.6,127.14,125.6,125.72,17228.0,115.9756,116.4703,115.0596,115.1695,17228.0
2018-12-17 09:35:00,125.73,125.81,125.2,125.32,3317.0,115.1787,115.2519,114.6931,114.8031,3317.0
2018-12-17 09:40:00,125.43,125.44,124.59,124.59,3100.0,114.9038,114.913,114.1343,114.1343,3100.0
2018-12-17 09:45:00,124.73,124.85,124.17,124.33,10289.0,114.2626,114.3725,113.7496,113.8961,10289.0
2018-12-17 09:50:00,124.3,124.49,124.23,124.24,6161.0,113.8687,114.0427,113.8045,113.8137,6161.0
2018-12-17 09:55:00,124.32,124.59,124.3,124.59,6575.0,113.887,114.1343,113.8687,114.1343,6575.0
2018-12-17 10:00:00,124.56,124.56,124.0,124.02,5064.0,114.1068,114.1068,113.5938,113.6122,5064.0
2018-12-17 10:05:00,124.04,124.28,123.89,124.16,13139.0,113.6305,113.8503,113.4931,113.7404,13139.0
2018-12-17 10:10:00,124.08,124.19,123.82,123.94,11072.0,113.6671,113.7679,113.4289,113.5389,11072.0
2018-12-17 10:15:00,124.06,124.26,123.73,124.05,12985.0,113.6488,113.832,113.3465,113.6396,12985.0
2018-12-17 10:20:00,124.0,124.32,123.98,124.03,11580.0,113.5938,113.887,113.5755,113.6213,11580.0
2018-12-17 10:25:00,124.09,124.31,123.88,124.1,9947.0,113.6763,113.8778,113.4839,113.6854,9947.0
2018-12-17 10:30:00,124.08,124.45,124.07,124.3,12231.0,113.6671,114.0061,113.658,113.8687,12231.0
2018-12-17 10:35:00,124.26,124.39,124.2,124.26,12071.0,113.832,113.9511,113.7771,113.832,12071.0
2018-12-17 10:40:00,124.31,124.92,124.25,124.92,4815.0,113.8778,114.4366,113.8229,114.4366,4815.0
2018-12-17 10:45:00,124.95,125.16,124.94,125.0,4712.0,114.4641,114.6565,114.455,114.5099,4712.0
2018-12-17 10:50:00,124.93,124.93,124.29,124.36,14062.0,114.4458,114.4458,113.8595,113.9236,14062.0
2018-12-17 10:55:00,124.46,124.74,124.46,124.5,4588.0,114.0152,114.2717,114.0152,114.0519,4588.0
2018-12-17 11:00:00,124.6,124.93,124.55,124.87,3104.0,114.1435,114.4458,114.0977,114.3908,3104.0
2018-12-17 11:05:00,124.89,125.26,124.81,125.26,2901.0,114.4091,114.7481,114.3359,114.7481,2901.0
2018-12-17 11:10:00,125.25,125.27,124.96,125.22,8254.0,114.7389,114.7573,114.4733,114.7115,8254.0
2018-12-17 11:15:00,125.22,125.43,125.14,125.19,4647.0,114.7115,114.9038,114.6382,114.684,4647.0
2018-12-17 11:20:00,125.24,125.37,125.11,125.24,5184.0,114.7298,114.8489,114.6107,114.7298,5184.0
2018-12-17 11:25:00,125.15,125.25,125.07,125.09,3320.0,114.6473,114.7389,114.574,114.5924,3320.0
2018-12-17 11:30:00,125.0,125.0,124.86,124.89,4365.0,114.5099,114.5099,114.3817,114.4091,4365.0
2018-12-17 11:35:00,124.86,124.91,124.77,124.87,2742.0,114.3817,114.4275,114.2992,114.3908,2742.0
2018-12-17 11:40:00,124.87,124.95,124.58,124.79,4793.0,114.3908,114.4641,114.1252,114.3175,4793.0
2018-12-17 11:45:00,124.79,124.86,124.76,124.77,1500.0,114.3175,114.3817,114.2901,114.2992,1500.0
2018-12-17 11:50:00,124.89,125.03,124.86,125.03,3905.0,114.4091,114.5374,114.3817,114.5374,3905.0
2018-12-17 11:55:00,124.99,125.21,124.98,125.19,2654.0,114.5008,114.7023,114.4916,114.684,2654.0
2018-12-17 12:00:00,125.21,125.55,125.15,125.5,3901.0,114.7023,115.0138,114.6473,114.968,3901.0
2018-12-17 12:05:00,125.49,125.56,125.49,125.5,2500.0,114.9588,115.0229,114.9588,114.968,2500.0
2018-12-17 12:10:00,125.51,125.66,125.25,125.25,7397.0,114.9771,115.1145,114.7389,114.7389,7397.0
2018-12-17 12:15:00,125.18,125.25,125.15,125.2,1500.0,114.6748,114.7389,114.6473,114.6931,1500.0
2018-12-17 12:20:00,125.2,125.38,125.17,125.2,2900.0,114.6931,114.858,114.6656,114.6931,2900.0
2018-12-17 12:25:00,125.14,125.17,124.91,125.06,4600.0,114.6382,114.6656,114.4275,114.5649,4600.0
2018-12-17 12:30:00,125.01,125.03,124.47,124.55,7135.0,114.5191,114.5374,114.0244,114.0977,7135.0
2018-12-17 12:35:00,124.58,124.64,124.44,124.54,5530.0,114.1252,114.1801,113.9969,114.0885,5530.0
2018-12-17 12:40:00,124.54,124.59,124.34,124.42,3143.0,114.0885,114.1343,113.9053,113.9786,3143.0
2018-12-17 12:45:00,124.36,124.5,124.31,124.49,3896.0,113.9236,114.0519,113.8778,114.0427,3896.0
2018-12-17 12:50:00,124.42,124.45,124.19,124.31,6032.0,113.9786,114.0061,113.7679,113.8778,6032.0
2018-12-17 12:55:00,124.26,124.26,123.99,123.99,2515.0,113.832,113.832,113.5847,113.5847,2515.0
2018-12-17 13:00:00,124.08,124.19,123.93,124.13,5513.0,113.6671,113.7679,113.5297,113.7129,5513.0
2018-12-17 13:05:00,124.11,124.35,124.07,124.31,3531.0,113.6946,113.9145,113.658,113.8778,3531.0
2018-12-17 13:10:00,124.32,124.38,124.12,124.38,3720.0,113.887,113.9419,113.7038,113.9419,3720.0
2018-12-17 13:15:00,124.28,124.41,124.15,124.34,3308.0,113.8503,113.9694,113.7312,113.9053,3308.0
2018-12-17 13:20:00,124.25,124.45,124.15,124.45,3721.0,113.8229,114.0061,113.7312,114.0061,3721.0
2018-12-17 13:25:00,124.47,124.51,124.32,124.33,2549.0,114.0244,114.061,113.887,113.8961,2549.0
2018-12-17 13:30:00,124.31,124.47,124.03,124.03,3858.0,113.8778,114.0244,113.6213,113.6213,3858.0
2018-12-17 13:35:00,124.05,124.09,123.9,123.97,3275.0,113.6396,113.6763,113.5022,113.5664,3275.0
2018-12-17 13:40:00,123.98,124.2,123.95,123.95,2721.0,113.5755,113.7771,113.548,113.548,2721.0
2018-12-17 13:45:00,123.93,123.96,123.85,123.95,4584.0,113.5297,113.5572,113.4564,113.548,4584.0
2018-12-17 13:50:00,123.95,124.36,123.81,124.21,9564.0,113.548,113.9236,113.4198,113.7862,9564.0
2018-12-17 13:55:00,124.18,124.29,124.07,124.08,2323.0,113.7587,113.8595,113.658,113.6671,2323.0
2018-12-17 14:00:00,123.99,124.03,123.67,123.75,5271.0,113.5847,113.6213,113.2915,113.3648,5271.0
2018-12-17 14:05:00,123.7,123.86,123.63,123.77,13039.0,113.319,113.4656,113.2549,113.3831,13039.0
2018-12-17 14:10:00,123.68,123.78,123.57,123.68,6879.0,113.3007,113.3923,113.1999,113.3007,6879.0
2018-12-17 14:15:00,123.63,123.78,123.56,123.64,5306.0,113.2549,113.3923,113.1908,113.264,5306.0
2018-12-17 14:20:00,123.7,123.9,123.63,123.63,3550.0,113.319,113.5022,113.2549,113.2549,3550.0
2018-12-17 14:25:00,123.63,123.78,123.51,123.56,4009.0,113.2549,113.3923,113.145,113.1908,4009.0
2018-12-17 14:30:00,123.58,123.86,123.58,123.76,4200.0,113.2091,113.4656,113.2091,113.374,4200.0
2018-12-17 14:35:00,123.78,123.9,123.68,123.89,4257.0,113.3923,113.5022,113.3007,113.4931,4257.0
2018-12-17 14:40:00,123.82,124.14,123.82,124.04,6190.0,113.4289,113.7221,113.4289,113.6305,6190.0
2018-12-17 14:45:00,124.0,124.23,124.0,124.14,7556.0,113.5938,113.8045,113.5938,113.7221,7556.0
2018-12-17 14:50:00,124.04,124.12,123.84,123.96,8845.0,113.6305,113.7038,113.4473,113.5572,8845.0
2018-12-17 14:55:00,123.87,124.06,123.87,124.06,6199.0,113.4747,113.6488,113.4747,113.6488,6199.0
2018-12-17 15:00:00,123.97,123.97,123.81,123.82,7606.0,113.5664,113.5664,113.4198,113.4289,7606.0
2018-12-17 15:05:00,123.84,124.07,123.72,123.79,7488.0,113.4473,113.658,113.3373,113.4015,7488.0
2018-12-17 15:10:00,123.75,124.23,123.75,123.91,12360.0,113.3648,113.8045,113.3648,113.5114,12360.0
2018-12-17 15:15:00,123.98,123.99,123.74,123.74,6000.0,113.5755,113.5847,113.3557,113.3557,6000.0
2018-12-17 15:20:00,123.76,123.8,123.39,123.49,11401.0,113.374,113.4106,113.035,113.1266,11401.0
2018-12-17 15:25:00,123.42,123.44,122.96,123.16,19176.0,113.0625,113.0808,112.6411,112.8243,19176.0
2018-12-17 15:30:00,123.16,123.22,122.99,123.22,14866.0,112.8243,112.8793,112.6686,112.8793,14866.0
2018-12-17 15:35:00,123.16,123.35,122.97,123.13,14535.0,112.8243,112.9984,112.6503,112.7968,14535.0
2018-12-17 15:40:00,123.13,123.29,123.04,123.18,13162.0,112.7968,112.9434,112.7144,112.8427,13162.0
2018-12-17 15:45:00,123.18,123.35,122.73,122.93,19785.0,112.8427,112.9984,112.4304,112.6136,19785.0
2018-12-17 15:50:00,122.86,123.07,122.86,123.07,22918.0,112.5495,112.7419,112.5495,112.7419,22918.0
2018-12-17 15:55:00,123.09,123.4,122.97,123.26,104185.0,112.7602,113.0442,112.6503,112.9159,104185.0
2018-12-18 09:30:00,123.61,124.33,123.61,123.65,30816.0,113.2366,113.8961,113.2366,113.2732,30816.0
2018-12-18 09:35:00,123.83,124.06,123.53,123.61,5966.0,113.4381,113.6488,113.1633,113.2366,5966.0
2018-12-18 09:40:00,123.78,124.17,123.78,124.01,9375.0,113.3923,113.7496,113.3923,113.603,9375.0
2018-12-18 09:45:00,123.96,124.04,123.78,124.0,7359.0,113.5572,113.6305,113.3923,113.5938,7359.0
2018-12-18 09:50:00,123.9,124.04,123.75,123.99,8000.0,113.5022,113.6305,113.3648,113.5847,8000.0
2018-12-18 09:55:00,123.99,124.01,123.6,123.6,17001.0,113.5847,113.603,113.2274,113.2274,17001.0
2018-12-18 10:00:00,123.59,123.64,123.03,123.03,4891.0,113.2182,113.264,112.7052,112.7052,4891.0
2018-12-18 10:05:00,122.99,123.04,122.61,122.74,8508.0,112.6686,112.7144,112.3205,112.4396,8508.0
2018-12-18 10:10:00,122.68,122.79,122.6,122.79,8503.0,112.3846,112.4854,112.3113,112.4854,8503.0
2018-12-18 10:15:00,122.8,122.89,122.39,122.52,9192.0,112.4945,112.577,112.1189,112.238,9192.0
2018-12-18 10:20:00,122.6,122.6,122.15,122.31,6211.0,112.3113,112.3113,111.8991,112.0457,6211.0
2018-12-18 10:25:00,122.21,122.51,122.07,122.43,8179.0,111.9541,112.2289,111.8258,112.1556,8179.0
2018-12-18 10:30:00,122.47,122.57,122.24,122.41,12859.0,112.1922,112.2838,111.9815,112.1373,12859.0
2018-12-18 10:35:00,122.49,122.83,122.23,122.79,10969.0,112.2106,112.522,111.9724,112.4854,10969.0
2018-12-18 10:40:00,122.77,122.96,122.49,122.49,7753.0,112.4671,112.6411,112.2106,112.2106,7753.0
2018-12-18 10:45:00,122.42,122.44,122.18,122.44,6891.0,112.1464,112.1648,111.9266,112.1648,6891.0
2018-12-18 10:50:00,122.52,122.6,122.41,122.41,2900.0,112.238,112.3113,112.1373,112.1373,2900.0
2018-12-18 10:55:00,122.33,122.36,122.18,122.23,2600.0,112.064,112.0915,111.9266,111.9724,2600.0
2018-12-18 11:00:00,122.19,122.24,121.81,121.87,10854.0,111.9357,111.9815,111.5876,111.6426,10854.0
2018-12-18 11:05:00,121.8,121.97,121.73,121.82,8147.0,111.5785,111.7342,111.5143,111.5968,8147.0
2018-12-18 11:10:00,121.81,121.96,121.78,121.78,5100.0,111.5876,111.725,111.5601,111.5601,5100.0
2018-12-18 11:15:00,121.81,121.81,121.59,121.72,9125.0,111.5876,111.5876,111.3861,111.5052,9125.0
2018-12-18 11:20:00,121.66,121.66,121.32,121.37,4053.0,111.4502,111.4502,111.1387,111.1845,4053.0
2018-12-18 11:25:00,121.31,121.46,121.17,121.4,11795.0,111.1296,111.267,111.0013,111.212,11795.0
2018-12-18 11:30:00,121.52,121.73,121.51,121.68,2100.0,111.322,111.5143,111.3128,111.4685,2100.0
2018-12-18 11:35:00,121.72,121.93,121.66,121.72,13157.0,111.5052,111.6976,111.4502,111.5052,13157.0
2018-12-18 11:40:00,121.71,121.88,121.54,121.62,13105.0,111.496,111.6517,111.3403,111.4136,13105.0
2018-12-18 11:45:00,121.59,121.78,121.35,121.72,16788.0,111.3861,111.5601,111.1662,111.5052,16788.0
2018-12-18 11:50:00,121.69,121.89,121.59,121.89,5257.0,111.4777,111.6609,111.3861,111.6609,5257.0
2018-12-18 11:55:00,122.0,122.0,121.84,121.91,3794.0,111.7617,111.7617,111.6151,111.6792,3794.0
2018-12-18 12:00:00,121.87,122.06,121.87,122.06,3768.0,111.6426,111.8166,111.6426,111.8166,3768.0
2018-12-18 12:05:00,122.1,122.44,122.1,122.39,16701.0,111.8533,112.1648,111.8533,112.1189,16701.0
2018-12-18 12:10:00,122.37,122.53,122.34,122.45,2900.0,112.1006,112.2472,112.0731,112.1739,2900.0
2018-12-18 12:15:00,122.48,122.56,122.33,122.56,7164.0,112.2014,112.2747,112.064,112.2747,7164.0
2018-12-18 12:20:00,122.59,122.64,122.51,122.53,5670.0,112.3022,112.348,112.2289,112.2472,5670.0
2018-12-18 12:25:00,122.56,122.59,122.31,122.32,12748.0,112.2747,112.3022,112.0457,112.0548,12748.0
2018-12-18 12:30:00,122.3,122.43,122.23,122.29,11324.0,112.0365,112.1556,111.9724,112.0273,11324.0
2018-12-18 12:35:00,122.32,122.33,122.13,122.13,1487.0,112.0548,112.064,111.8808,111.8808,1487.0
2018-12-18 12:40:00,122.13,122.19,122.09,122.19,3352.0,111.8808,111.9357,111.8441,111.9357,3352.0
2018-12-18 12:45:00,122.2,122.31,122.1,122.31,6511.0,111.9449,112.0457,111.8533,112.0457,6511.0
2018-12-18 12:50:00,122.27,122.4,122.17,122.36,7701.0,112.009,112.1281,111.9174,112.0915,7701.0
2018-12-18 12:55:00,122.4,122.46,122.3,122.37,8936.0,112.1281,112.1831,112.0365,112.1006,8936.0
2018-12-18 13:00:00,122.31,122.35,122.21,122.32,5100.0,112.0457,112.0823,111.9541,112.0548,5100.0
2018-12-18 13:05:00,122.28,122.34,122.08,122.22,6200.0,112.0182,112.0731,111.835,111.9632,6200.0
2018-12-18 13:10:00,122.26,122.28,122.22,122.27,825.0,111.9999,112.0182,111.9632,112.009,825.0
2018-12-18 13:15:00,122.23,122.23,122.14,122.16,1504.0,111.9724,111.9724,111.8899,111.9082,1504.0
2018-12-18 13:20:00,122.18,122.28,122.14,122.26,4956.0,111.9266,112.0182,111.8899,111.9999,4956.0
2018-12-18 13:25:00,122.29,122.29,121.98,122.0,3857.0,112.0273,112.0273,111.7434,111.7617,3857.0
2018-12-18 13:30:00,121.94,121.99,121.81,121.81,2728.0,111.7067,111.7525,111.5876,111.5876,2728.0
2018-12-18 13:35:00,121.8,122.0,121.8,121.92,4600.0,111.5785,111.7617,111.5785,111.6884,4600.0
2018-12-18 13:40:00,121.96,122.17,121.96,122.06,3400.0,111.725,111.9174,111.725,111.8166,3400.0
2018-12-18 13:45:00,122.08,122.26,122.01,122.18,3192.0,111.835,111.9999,111.7708,111.9266,3192.0
2018-12-18 13:50:00,122.16,122.16,121.93,122.02,2477.0,111.9082,111.9082,111.6976,111.78,2477.0
2018-12-18 13:55:00,122.01,122.01,121.86,121.99,5825.0,111.7708,111.7708,111.6334,111.7525,5825.0
2018-12-18 14:00:00,122.02,122.24,122.02,122.24,3199.0,111.78,111.9815,111.78,111.9815,3199.0
2018-12-18 14:05:00,122.15,122.16,121.71,121.92,22952.0,111.8991,111.9082,111.496,111.6884,22952.0
2018-12-18 14:10:00,121.97,122.0,121.86,121.86,4886.0,111.7342,111.7617,111.6334,111.6334,4886.0
2018-12-18 14:15:00,121.82,121.85,121.67,121.75,4870.0,111.5968,111.6243,111.4594,111.5327,4870.0
2018-12-18 14:20:00,121.7,121.85,121.67,121.73,3956.0,111.4869,111.6243,111.4594,111.5143,3956.0
2018-12-18 14:25:00,121.74,122.02,121.71,121.89,5979.0,111.5235,111.78,111.496,111.6609,5979.0
2018-12-18 14:30:00,121.86,121.9,121.62,121.62,3410.0,111.6334,111.6701,111.4136,111.4136,3410.0
2018-12-18 14:35:00,121.57,121.73,121.48,121.61,2153.0,111.3678,111.5143,111.2853,111.4044,2153.0
2018-12-18 14:40:00,121.71,121.74,121.07,121.09,5922.0,111.496,111.5235,110.9097,110.928,5922.0
2018-12-18 14:45:00,121.01,121.17,121.0,121.17,3601.0,110.8548,111.0013,110.8456,111.0013,3601.0
2018-12-18 14:50:00,121.22,121.27,121.02,121.11,5908.0,111.0471,111.0929,110.8639,110.9464,5908.0
2018-12-18 14:55:00,121.06,121.1,120.67,120.67,7101.0,110.9006,110.9372,110.5433,110.5433,7101.0
2018-12-18 15:00:00,120.64,120.76,120.41,120.6,15695.0,110.5158,110.6257,110.3051,110.4792,15695.0
2018-12-18 15:05:00,120.64,120.87,120.48,120.71,13935.0,110.5158,110.7265,110.3692,110.5799,13935.0
2018-12-18 15:10:00,120.68,121.31,120.67,121.21,26678.0,110.5525,111.1296,110.5433,111.038,26678.0
2018-12-18 15:15:00,121.25,121.72,121.14,121.59,14229.0,111.0746,111.5052,110.9738,111.3861,14229.0
2018-12-18 15:20:00,121.63,121.89,121.56,121.73,16720.0,111.4227,111.6609,111.3586,111.5143,16720.0
2018-12-18 15:25:00,121.73,121.81,121.54,121.81,12742.0,111.5143,111.5876,111.3403,111.5876,12742.0
2018-12-18 15:30:00,121.86,122.26,121.86,122.09,13566.0,111.6334,111.9999,111.6334,111.8441,13566.0
2018-12-18 15:35:00,122.06,122.24,121.96,121.96,16103.0,111.8166,111.9815,111.725,111.725,16103.0
2018-12-18 15:40:00,121.93,122.19,121.93,122.13,17340.0,111.6976,111.9357,111.6976,111.8808,17340.0
2018-12-18 15:45:00,122.14,122.56,122.08,122.5,26293.0,111.8899,112.2747,111.835,112.2197,26293.0
2018-12-18 15:50:00,122.5,122.53,122.3,122.43,26642.0,112.2197,112.2472,112.0365,112.1556,26642.0
2018-12-18 15:55:00,122.46,122.46,121.84,121.87,98369.0,112.1831,112.1831,111.6151,111.6426,98369.0
2018-12-19 09:30:00,121.79,121.79,121.05,121.56,33634.0,111.5693,111.5693,110.8914,111.3586,33634.0
2018-12-19 09:35:00,121.9,121.93,121.52,121.72,10708.0,111.6701,111.6976,111.322,111.5052,10708.0
2018-12-19 09:40:00,121.83,122.08,121.72,121.9,9303.0,111.6059,111.835,111.5052,111.6701,9303.0
2018-12-19 09:45:00,121.89,122.1,121.61,121.98,4300.0,111.6609,111.8533,111.4044,111.7434,4300.0
2018-12-19 09:50:00,122.08,122.08,121.74,121.81,11012.0,111.835,111.835,111.5235,111.5876,11012.0
2018-12-19 09:55:00,121.89,121.93,121.25,121.5,13672.0,111.6609,111.6976,111.0746,111.3036,13672.0
2018-12-19 10:00:00,121.58,122.04,121.57,121.9,5525.0,111.3769,111.7983,111.3678,111.6701,5525.0
2018-12-19 10:05:00,121.89,122.07,121.82,121.95,7859.0,111.6609,111.8258,111.5968,111.7159,7859.0
2018-12-19 10:10:00,122.0,122.06,121.84,122.01,6300.0,111.7617,111.8166,111.6151,111.7708,6300.0
2018-12-19 10:15:00,121.94,122.18,121.91,122.03,7621.0,111.7067,111.9266,111.6792,111.7892,7621.0
2018-12-19 10:20:00,122.17,122.18,121.89,121.89,4600.0,111.9174,111.9266,111.6609,111.6609,4600.0
2018-12-19 10:25:00,121.93,122.07,121.85,122.0,1800.0,111.6976,111.8258,111.6243,111.7617,1800.0
2018-12-19 10:30:00,122.0,122.25,121.94,122.01,4489.0,111.7617,111.9907,111.7067,111.7708,4489.0
2018-12-19 10:35:00,122.0,122.12,121.84,121.98,4500.0,111.7617,111.8716,111.6151,111.7434,4500.0
2018-12-19 10:40:00,121.94,121.94,121.67,121.74,5356.0,111.7067,111.7067,111.4594,111.5235,5356.0
2018-12-19 10:45:00,121.77,121.77,121.6,121.67,5212.0,111.551,111.551,111.3952,111.4594,5212.0
2018-12-19 10:50:00,121.7,121.97,121.7,121.87,9076.0,111.4869,111.7342,111.4869,111.6426,9076.0
2018-12-19 10:55:00,121.83,121.83,121.67,121.77,3723.0,111.6059,111.6059,111.4594,111.551,3723.0
2018-12-19 11:00:00,121.77,121.84,121.54,121.59,7570.0,111.551,111.6151,111.3403,111.3861,7570.0
2018-12-19 11:05:00,121.65,121.65,121.5,121.58,12308.0,111.441,111.441,111.3036,111.3769,12308.0
2018-12-19 11:10:00,121.55,121.6,121.23,121.28,12358.0,111.3494,111.3952,111.0563,111.1021,12358.0
2018-12-19 11:15:00,121.23,121.23,120.65,120.65,12949.0,111.0563,111.0563,110.525,110.525,12949.0
2018-12-19 11:20:00,120.7,121.14,120.64,121.08,8244.0,110.5708,110.9738,110.5158,110.9189,8244.0
2018-12-19 11:25:00,121.05,121.17,120.96,121.07,3000.0,110.8914,111.0013,110.809,110.9097,3000.0
2018-12-19 11:30:00,121.11,121.15,121.08,121.13,2007.0,110.9464,110.983,110.9189,110.9647,2007.0
2018-12-19 11:35:00,121.2,121.4,121.18,121.25,1900.0,111.0288,111.212,111.0105,111.0746,1900.0
2018-12-19 11:40:00,121.3,121.61,121.24,121.57,5518.0,111.1204,111.4044,111.0655,111.3678,5518.0
2018-12-19 11:45:00,121.58,121.73,121.49,121.73,2600.0,111.3769,111.5143,111.2945,111.5143,2600.0
2018-12-19 11:50:00,121.79,122.03,121.79,121.95,1700.0,111.5693,111.7892,111.5693,111.7159,1700.0
2018-12-19 11:55:00,121.92,122.16,121.89,122.16,1804.0,111.6884,111.9082,111.6609,111.9082,1804.0
2018-12-19 12:00:00,122.14,122.25,122.14,122.24,4542.0,111.8899,111.9907,111.8899,111.9815,4542.0
2018-12-19 12:05:00,122.27,122.52,122.27,122.51,2811.0,112.009,112.238,112.009,112.2289,2811.0
2018-12-19 12:10:00,122.52,122.71,122.51,122.61,2700.0,112.238,112.4121,112.2289,112.3205,2700.0
2018-12-19 12:15:00,122.59,122.61,122.55,122.58,1700.0,112.3022,112.3205,112.2655,112.293,1700.0
2018-12-19 12:20:00,122.58,122.8,122.55,122.73,2542.0,112.293,112.4945,112.2655,112.4304,2542.0
2018-12-19 12:25:00,122.7,122.72,122.53,122.64,3842.0,112.4029,112.4213,112.2472,112.348,3842.0
2018-12-19 12:30:00,122.58,122.6,122.58,122.59,700.0,112.293,112.3113,112.293,112.3022,700.0
2018-12-19 12:35:00,122.59,122.67,122.57,122.64,2000.0,112.3022,112.3755,112.2838,112.348,2000.0
2018-12-19 12:40:00,122.64,122.68,122.6,122.65,3391.0,112.348,112.3846,112.3113,112.3571,3391.0
2018-12-19 12:45:00,122.7,122.73,122.64,122.64,2715.0,112.4029,112.4304,112.348,112.348,2715.0
2018-12-19 12:50:00,122.65,122.92,122.62,122.62,6228.0,112.3571,112.6045,112.3296,112.3296,6228.0
2018-12-19 12:55:00,122.75,122.75,122.67,122.67,800.0,112.4487,112.4487,112.3755,112.3755,800.0
2018-12-19 13:00:00,122.64,122.72,122.6,122.6,3366.0,112.348,112.4213,112.3113,112.3113,3366.0
2018-12-19 13:05:00,122.66,122.66,122.26,122.26,8228.0,112.3663,112.3663,111.9999,111.9999,8228.0
2018-12-19 13:10:00,122.24,122.24,121.89,121.89,6657.0,111.9815,111.9815,111.6609,111.6609,6657.0
2018-12-19 13:15:00,121.88,122.17,121.88,122.17,1600.0,111.6517,111.9174,111.6517,111.9174,1600.0
2018-12-19 13:20:00,122.19,122.31,121.99,121.99,3277.0,111.9357,112.0457,111.7525,111.7525,3277.0
2018-12-19 13:25:00,121.95,122.14,121.95,122.14,1200.0,111.7159,111.8899,111.7159,111.8899,1200.0
2018-12-19 13:30:00,122.17,122.21,122.01,122.09,2133.0,111.9174,111.9541,111.7708,111.8441,2133.0
2018-12-19 13:35:00,122.14,122.16,122.06,122.14,710.0,111.8899,111.9082,111.8166,111.8899,710.0
2018-12-19 13:40:00,122.13,122.36,122.13,122.36,2000.0,111.8808,112.0915,111.8808,112.0915,2000.0
2018-12-19 13:45:00,122.39,122.39,122.21,122.29,4506.0,112.1189,112.1189,111.9541,112.0273,4506.0
2018-12-19 13:50:00,122.24,122.27,122.15,122.15,2000.0,111.9815,112.009,111.8991,111.8991,2000.0
2018-12-19 13:55:00,122.19,122.51,122.18,122.4,7416.0,111.9357,112.2289,111.9266,112.1281,7416.0
2018-12-19 14:00:00,122.64,122.67,120.89,120.92,7948.0,112.348,112.3755,110.7448,110.7723,7948.0
2018-12-19 14:05:00,120.95,121.57,120.94,121.3,9494.0,110.7998,111.3678,110.7906,111.1204,9494.0
2018-12-19 14:10:00,121.37,121.49,120.68,121.09,13445.0,111.1845,111.2945,110.5525,110.928,13445.0
2018-12-19 14:15:00,120.91,121.8,120.91,121.6,3685.0,110.7632,111.5785,110.7632,111.3952,3685.0
2018-12-19 14:20:00,121.33,121.71,121.07,121.64,5605.0,111.1479,111.496,110.9097,111.4319,5605.0
2018-12-19 14:25:00,121.57,122.06,121.43,121.87,5100.0,111.3678,111.8166,111.2395,111.6426,5100.0
2018-12-19 14:30:00,121.91,122.22,121.7,122.15,5176.0,111.6792,111.9632,111.4869,111.8991,5176.0
2018-12-19 14:35:00,121.97,122.38,121.97,122.21,8100.0,111.7342,112.1098,111.7342,111.9541,8100.0
2018-12-19 14:40:00,122.15,122.15,120.64,120.64,9316.0,111.8991,111.8991,110.5158,110.5158,9316.0
2018-12-19 14:45:00,120.69,121.05,120.63,121.03,11029.0,110.5616,110.8914,110.5066,110.8731,11029.0
2018-12-19 14:50:00,120.91,121.02,120.29,120.65,8978.0,110.7632,110.8639,110.1952,110.525,8978.0
2018-12-19 14:55:00,120.65,120.65,119.55,119.86,21734.0,110.525,110.525,109.5173,109.8013,21734.0
2018-12-19 15:00:00,119.75,119.75,118.95,119.05,14797.0,109.7005,109.7005,108.9676,109.0592,14797.0
2018-12-19 15:05:00,118.96,119.57,118.68,119.39,13899.0,108.9768,109.5356,108.7203,109.3707,13899.0
2018-12-19 15:10:00,119.41,119.98,119.19,119.98,10350.0,109.389,109.9112,109.1875,109.9112,10350.0
2018-12-19 15:15:00,119.87,119.9,119.23,119.45,8463.0,109.8104,109.8379,109.2241,109.4257,8463.0
2018-12-19 15:20:00,119.48,120.01,119.23,119.9,18671.0,109.4532,109.9387,109.2241,109.8379,18671.0
2018-12-19 15:25:00,119.79,119.88,119.19,119.19,10201.0,109.7371,109.8196,109.1875,109.1875,10201.0
2018-12-19 15:30:00,119.27,119.55,119.19,119.34,9522.0,109.2608,109.5173,109.1875,109.3249,9522.0
2018-12-19 15:35:00,119.28,119.28,118.81,119.06,10193.0,109.2699,109.2699,108.8394,109.0684,10193.0
2018-12-19 15:40:00,118.95,119.01,118.6,118.87,18683.0,108.9676,109.0226,108.647,108.8943,18683.0
2018-12-19 15:45:00,118.83,119.33,118.81,119.28,34628.0,108.8577,109.3157,108.8394,109.2699,34628.0
2018-12-19 15:50:00,119.25,119.34,119.09,119.2,27778.0,109.2425,109.3249,109.0959,109.1967,27778.0
2018-12-19 15:55:00,119.19,119.34,119.02,119.04,57758.0,109.1875,109.3249,109.0318,109.0501,57758.0
2018-12-20 09:30:00,118.73,119.18,118.5,119.18,8033.0,108.7661,109.1783,108.5554,109.1783,8033.0
2018-12-20 09:35:00,119.27,119.62,118.93,118.93,2542.0,109.2608,109.5814,108.9493,108.9493,2542.0
2018-12-20 09:40:00,119.0,119.0,118.08,118.26,5695.0,109.0134,109.0134,108.1706,108.3355,5695.0
2018-12-20 09:45:00,118.35,118.43,117.74,117.8,4165.0,108.418,108.4913,107.8592,107.9141,4165.0
2018-12-20 09:50:00,117.76,118.1,117.45,117.45,4315.0,107.8775,108.189,107.5935,107.5935,4315.0
2018-12-20 09:55:00,117.56,118.0,117.47,118.0,9614.0,107.6943,108.0974,107.6118,108.0974,9614.0
2018-12-20 10:00:00,117.99,118.0,117.57,117.73,6464.0,108.0882,108.0974,107.7034,107.85,6464.0
2018-12-20 10:05:00,117.93,118.6,117.93,118.57,3697.0,108.0332,108.647,108.0332,108.6195,3697.0
2018-12-20 10:10:00,118.52,118.52,118.35,118.51,4250.0,108.5737,108.5737,108.418,108.5646,4250.0
2018-12-20 10:15:00,118.45,118.45,117.84,117.99,3493.0,108.5096,108.5096,107.9508,108.0882,3493.0
2018-12-20 10:20:00,117.79,118.27,117.69,118.07,8914.0,107.905,108.3447,107.8134,108.1615,8914.0
2018-12-20 10:25:00,118.04,118.44,118.04,118.34,7638.0,108.134,108.5004,108.134,108.4088,7638.0
2018-12-20 10:30:00,118.4,118.63,118.07,118.26,15754.0,108.4638,108.6745,108.1615,108.3355,15754.0
2018-12-20 10:35:00,118.25,118.25,117.93,118.08,6042.0,108.3264,108.3264,108.0332,108.1706,6042.0
2018-12-20 10:40:00,117.94,118.2,117.77,117.99,5500.0,108.0424,108.2806,107.8867,108.0882,5500.0
2018-12-20 10:45:00,117.98,118.05,117.8,117.96,6346.0,108.079,108.1432,107.9141,108.0607,6346.0
2018-12-20 10:50:00,117.88,118.06,117.85,117.88,5600.0,107.9874,108.1523,107.9599,107.9874,5600.0
2018-12-20 10:55:00,118.03,118.16,117.94,118.03,7284.0,108.1248,108.2439,108.0424,108.1248,7284.0
2018-12-20 11:00:00,117.93,118.0,117.84,117.92,3806.0,108.0332,108.0974,107.9508,108.0241,3806.0
2018-12-20 11:05:00,117.9,118.12,117.61,117.73,7105.0,108.0058,108.2073,107.7401,107.85,7105.0
2018-12-20 11:10:00,117.83,117.83,117.53,117.62,3800.0,107.9416,107.9416,107.6668,107.7492,3800.0
2018-12-20 11:15:00,117.59,117.78,117.52,117.55,5400.0,107.7218,107.8958,107.6576,107.6851,5400.0
2018-12-20 11:20:00,117.49,117.55,116.96,116.97,3803.0,107.6302,107.6851,107.1446,107.1538,3803.0
2018-12-20 11:25:00,117.11,117.19,116.52,116.71,10700.0,107.282,107.3553,106.7416,106.9156,10700.0
2018-12-20 11:30:00,116.8,117.05,116.7,116.92,9592.0,106.9981,107.2271,106.9065,107.108,9592.0
2018-12-20 11:35:00,116.91,117.09,116.63,116.69,7949.0,107.0988,107.2637,106.8423,106.8973,7949.0
2018-12-20 11:40:00,116.73,116.88,116.35,116.44,11724.0,106.9339,107.0714,106.5858,106.6683,11724.0
2018-12-20 11:45:00,116.49,116.53,116.02,116.06,10833.0,106.7141,106.7507,106.2835,106.3202,10833.0
2018-12-20 11:50:00,116.07,116.17,115.75,116.14,7034.0,106.3293,106.4209,106.0362,106.3935,7034.0
2018-12-20 11:55:00,116.1,116.26,115.66,115.93,21556.0,106.3568,106.5034,105.9537,106.2011,21556.0
2018-12-20 12:00:00,115.93,116.02,115.76,115.91,7334.0,106.2011,106.2835,106.0453,106.1828,7334.0
2018-12-20 12:05:00,115.84,115.85,115.12,115.12,14881.0,106.1186,106.1278,105.4591,105.4591,14881.0
2018-12-20 12:10:00,115.19,115.33,114.79,114.88,13195.0,105.5232,105.6514,105.1567,105.2392,13195.0
2018-12-20 12:15:00,114.93,115.27,114.75,115.27,8929.0,105.285,105.5965,105.1201,105.5965,8929.0
2018-12-20 12:20:00,115.48,115.79,115.43,115.79,7818.0,105.7888,106.0728,105.743,106.0728,7818.0
2018-12-20 12:25:00,115.88,116.25,115.88,116.19,6018.0,106.1553,106.4942,106.1553,106.4393,6018.0
2018-12-20 12:30:00,116.24,116.26,116.11,116.12,4414.0,106.4851,106.5034,106.366,106.3751,4414.0
2018-12-20 12:35:00,116.07,116.11,115.76,115.84,5493.0,106.3293,106.366,106.0453,106.1186,5493.0
2018-12-20 12:40:00,115.85,115.85,115.46,115.46,6571.0,106.1278,106.1278,105.7705,105.7705,6571.0
2018-12-20 12:45:00,115.41,115.44,115.14,115.24,10487.0,105.7247,105.7522,105.4774,105.569,10487.0
2018-12-20 12:50:00,115.14,115.26,114.69,114.97,36598.0,105.4774,105.5873,105.0651,105.3216,36598.0
2018-12-20 12:55:00,114.9,115.38,114.88,115.18,28940.0,105.2575,105.6972,105.2392,105.514,28940.0
2018-12-20 13:00:00,115.18,115.31,114.94,115.05,18668.0,105.514,105.6331,105.2942,105.3949,18668.0
2018-12-20 13:05:00,115.05,115.24,114.94,115.04,8106.0,105.3949,105.569,105.2942,105.3858,8106.0
2018-12-20 13:10:00,114.99,115.28,114.93,115.1,14691.0,105.34,105.6056,105.285,105.4407,14691.0
2018-12-20 13:15:00,115.12,115.29,114.96,114.98,12867.0,105.4591,105.6148,105.3125,105.3308,12867.0
2018-12-20 13:20:00,114.98,115.19,114.93,115.12,8060.0,105.3308,105.5232,105.285,105.4591,8060.0
2018-12-20 13:25:00,115.17,115.62,115.17,115.54,7058.0,105.5049,105.9171,105.5049,105.8438,7058.0
2018-12-20 13:30:00,115.47,115.54,115.38,115.41,8105.0,105.7797,105.8438,105.6972,105.7247,8105.0
2018-12-20 13:35:00,115.34,115.45,115.12,115.32,4846.0,105.6606,105.7614,105.4591,105.6423,4846.0
2018-12-20 13:40:00,115.4,115.4,115.04,115.32,4947.0,105.7156,105.7156,105.3858,105.6423,4947.0
2018-12-20 13:45:00,115.39,115.43,115.15,115.24,2087.0,105.7064,105.743,105.4865,105.569,2087.0
2018-12-20 13:50:00,115.21,115.25,115.05,115.12,4165.0,105.5415,105.5781,105.3949,105.4591,4165.0
2018-12-20 13:55:00,115.03,115.15,114.97,115.02,4043.0,105.3766,105.4865,105.3216,105.3674,4043.0
2018-12-20 14:00:00,115.04,115.06,114.36,114.63,10312.0,105.3858,105.4041,104.7628,105.0102,10312.0
2018-12-20 14:05:00,114.51,114.76,114.35,114.44,7608.0,104.9002,105.1293,104.7537,104.8361,7608.0
2018-12-20 14:10:00,114.38,114.39,113.77,114.02,6517.0,104.7812,104.7903,104.2223,104.4514,6517.0
2018-12-20 14:15:00,114.13,114.23,113.92,113.94,4480.0,104.5521,104.6437,104.3598,104.3781,4480.0
2018-12-20 14:20:00,113.88,114.34,113.78,114.27,9060.0,104.3231,104.7445,104.2315,104.6804,9060.0
2018-12-20 14:25:00,114.43,114.89,114.38,114.88,4389.0,104.827,105.2484,104.7812,105.2392,4389.0
2018-12-20 14:30:00,114.81,115.09,114.78,114.9,3178.0,105.1751,105.4316,105.1476,105.2575,3178.0
2018-12-20 14:35:00,115.06,115.42,114.96,114.98,7022.0,105.4041,105.7339,105.3125,105.3308,7022.0
2018-12-20 14:40:00,115.05,115.86,115.04,115.8,7186.0,105.3949,106.137,105.3858,106.082,7186.0
2018-12-20 14:45:00,115.88,116.24,115.78,116.23,9053.0,106.1553,106.4851,106.0637,106.4759,9053.0
2018-12-20 14:50:00,116.17,116.18,115.92,116.01,4611.0,106.4209,106.4301,106.1919,106.2744,4611.0
2018-12-20 14:55:00,116.0,116.0,115.53,115.72,7957.0,106.2652,106.2652,105.8346,106.0087,7957.0
2018-12-20 15:00:00,115.6,115.65,115.36,115.37,3900.0,105.8988,105.9446,105.6789,105.6881,3900.0
2018-12-20 15:05:00,115.41,115.69,115.13,115.64,7105.0,105.7247,105.9812,105.4682,105.9354,7105.0
2018-12-20 15:10:00,115.54,115.88,115.49,115.76,8775.0,105.8438,106.1553,105.798,106.0453,8775.0
2018-12-20 15:15:00,115.92,115.95,115.7,115.74,8601.0,106.1919,106.2194,105.9904,106.027,8601.0
2018-12-20 15:20:00,115.75,116.29,115.75,116.2,11747.0,106.0362,106.5309,106.0362,106.4484,11747.0
2018-12-20 15:25:00,116.14,116.22,115.77,115.81,4989.0,106.3935,106.4667,106.0545,106.0911,4989.0
2018-12-20 15:30:00,115.82,116.14,115.79,115.99,9668.0,106.1003,106.3935,106.0728,106.256,9668.0
2018-12-20 15:35:00,116.02,116.19,115.89,115.89,13974.0,106.2835,106.4393,106.1644,106.1644,13974.0
2018-12-20 15:40:00,115.84,116.04,115.34,115.34,14985.0,106.1186,106.3018,105.6606,105.6606,14985.0
2018-12-20 15:45:00,115.1,115.33,115.0,115.14,24162.0,105.4407,105.6514,105.3491,105.4774,24162.0
2018-12-20 15:50:00,115.16,115.32,114.91,115.19,38615.0,105.4957,105.6423,105.2667,105.5232,38615.0
2018-12-20 15:55:00,115.13,115.5,115.05,115.42,73404.0,105.4682,105.8072,105.3949,105.7339,73404.0
2018-12-21 09:30:00,115.5,117.11,115.5,117.11,182853.0,105.8072,107.282,105.8072,107.282,182853.0
2018-12-21 09:35:00,117.11,117.26,116.86,117.02,8742.0,107.282,107.4195,107.053,107.1996,8742.0
2018-12-21 09:40:00,116.97,117.04,116.72,116.73,18372.0,107.1538,107.2179,106.9248,106.9339,18372.0
2018-12-21 09:45:00,116.81,117.09,116.71,116.93,21198.0,107.0072,107.2637,106.9156,107.1172,21198.0
2018-12-21 09:50:00,116.87,116.97,116.52,116.6,11466.0,107.0622,107.1538,106.7416,106.8148,11466.0
2018-12-21 09:55:00,116.66,116.84,116.58,116.75,12419.0,106.8698,107.0347,106.7965,106.9523,12419.0
2018-12-21 10:00:00,116.76,116.76,116.34,116.55,8580.0,106.9614,106.9614,106.5767,106.769,8580.0
2018-12-21 10:05:00,116.45,116.64,116.27,116.4,18326.0,106.6774,106.8515,106.5125,106.6316,18326.0
2018-12-21 10:10:00,116.52,117.15,116.5,117.05,49854.0,106.7416,107.3187,106.7232,107.2271,49854.0
2018-12-21 10:15:00,117.09,118.36,117.03,118.04,90317.0,107.2637,108.4271,107.2088,108.134,90317.0
2018-12-21 10:20:00,118.21,118.52,117.95,118.21,11641.0,108.2897,108.5737,108.0516,108.2897,11641.0
2018-12-21 10:25:00,118.21,118.3,117.87,118.21,22301.0,108.2897,108.3722,107.9783,108.2897,22301.0
2018-12-21 10:30:00,118.06,118.29,117.97,118.26,16175.0,108.1523,108.363,108.0699,108.3355,16175.0
2018-12-21 10:35:00,118.15,118.3,117.92,117.98,6657.0,108.2348,108.3722,108.0241,108.079,6657.0
2018-12-21 10:40:00,117.91,118.15,117.84,117.98,28018.0,108.0149,108.2348,107.9508,108.079,28018.0
2018-12-21 10:45:00,118.01,118.17,117.94,117.98,6682.0,108.1065,108.2531,108.0424,108.079,6682.0
2018-12-21 10:50:00,118.05,118.06,117.43,117.43,21989.0,108.1432,108.1523,107.5752,107.5752,21989.0
2018-12-21 10:55:00,117.6,117.66,117.46,117.48,3436.0,107.7309,107.7859,107.6027,107.621,3436.0
2018-12-21 11:00:00,117.34,117.55,117.06,117.06,16128.0,107.4927,107.6851,107.2362,107.2362,16128.0
2018-12-21 11:05:00,117.09,117.11,115.99,115.99,3923.0,107.2637,107.282,106.256,106.256,3923.0
2018-12-21 11:10:00,116.05,116.33,115.96,115.96,2827.0,106.311,106.5675,106.2286,106.2286,2827.0
2018-12-21 11:15:00,115.93,116.02,115.61,115.92,5113.0,106.2011,106.2835,105.9079,106.1919,5113.0
2018-12-21 11:20:00,115.88,115.98,115.66,115.95,9219.0,106.1553,106.2469,105.9537,106.2194,9219.0
2018-12-21 11:25:00,115.93,116.6,115.84,116.6,8921.0,106.2011,106.8148,106.1186,106.8148,8921.0
2018-12-21 11:30:00,116.66,117.03,116.66,116.79,9500.0,106.8698,107.2088,106.8698,106.9889,9500.0
2018-12-21 11:35:00,116.76,116.76,116.51,116.6,7557.0,106.9614,106.9614,106.7324,106.8148,7557.0
2018-12-21 11:40:00,116.44,116.85,116.4,116.61,19173.0,106.6683,107.0439,106.6316,106.824,19173.0
2018-12-21 11:45:00,116.54,116.78,116.37,116.42,17770.0,106.7599,106.9797,106.6042,106.65,17770.0
2018-12-21 11:50:00,116.31,116.67,116.31,116.58,17758.0,106.5492,106.879,106.5492,106.7965,17758.0
2018-12-21 11:55:00,116.64,116.73,116.48,116.53,18044.0,106.8515,106.9339,106.7049,106.7507,18044.0
2018-12-21 12:00:00,116.51,116.52,116.26,116.33,22522.0,106.7324,106.7416,106.5034,106.5675,22522.0
2018-12-21 12:05:00,116.25,116.41,115.99,116.09,20012.0,106.4942,106.6408,106.256,106.3476,20012.0
2018-12-21 12:10:00,116.14,116.27,115.81,115.93,15769.0,106.3935,106.5125,106.0911,106.2011,15769.0
2018-12-21 12:15:00,115.81,116.02,115.71,115.71,6886.0,106.0911,106.2835,105.9995,105.9995,6886.0
2018-12-21 12:20:00,115.7,115.7,114.75,114.8,21767.0,105.9904,105.9904,105.1201,105.1659,21767.0
2018-12-21 12:25:00,114.59,114.59,114.13,114.13,15999.0,104.9735,104.9735,104.5521,104.5521,15999.0
2018-12-21 12:30:00,114.02,114.18,113.53,113.92,28616.0,104.4514,104.5979,104.0025,104.3598,28616.0
2018-12-21 12:35:00,113.97,114.55,113.91,114.41,13400.0,104.4056,104.9369,104.3506,104.8086,13400.0
2018-12-21 12:40:00,114.5,114.65,114.22,114.47,7275.0,104.8911,105.0285,104.6346,104.8636,7275.0
2018-12-21 12:45:00,114.46,114.63,114.0,114.17,13869.0,104.8544,105.0102,104.433,104.5888,13869.0
2018-12-21 12:50:00,114.09,114.37,113.78,113.95,10650.0,104.5155,104.772,104.2315,104.3872,10650.0
2018-12-21 12:55:00,113.82,114.07,113.39,113.55,10116.0,104.2681,104.4972,103.8742,104.0208,10116.0
2018-12-21 13:00:00,113.64,113.97,113.6,113.86,9891.0,104.1033,104.4056,104.0666,104.3048,9891.0
2018-12-21 13:05:00,113.75,113.75,112.95,113.21,45224.0,104.204,104.204,103.4712,103.7093,45224.0
2018-12-21 13:10:00,113.23,113.74,112.85,113.59,22606.0,103.7277,104.1949,103.3796,104.0575,22606.0
2018-12-21 13:15:00,113.58,114.03,113.52,113.93,10059.0,104.0483,104.4605,103.9933,104.3689,10059.0
2018-12-21 13:20:00,114.02,114.15,113.92,114.0,12353.0,104.4514,104.5705,104.3598,104.433,12353.0
2018-12-21 13:25:00,113.98,114.07,113.4,113.62,7500.0,104.4147,104.4972,103.8834,104.0849,7500.0
2018-12-21 13:30:00,113.61,113.85,113.56,113.85,7958.0,104.0758,104.2956,104.03,104.2956,7958.0
2018-12-21 13:35:00,113.9,114.0,113.73,113.91,6693.0,104.3414,104.433,104.1857,104.3506,6693.0
2018-12-21 13:40:00,114.0,114.07,113.84,113.98,11983.0,104.433,104.4972,104.2865,104.4147,11983.0
2018-12-21 13:45:00,113.91,113.96,113.47,113.65,7547.0,104.3506,104.3964,103.9475,104.1124,7547.0
2018-12-21 13:50:00,113.6,113.62,113.19,113.31,7051.0,104.0666,104.0849,103.691,103.8009,7051.0
2018-12-21 13:55:00,113.36,113.45,113.22,113.4,5702.0,103.8468,103.9292,103.7185,103.8834,5702.0
2018-12-21 14:00:00,113.35,113.47,113.15,113.29,6827.0,103.8376,103.9475,103.6544,103.7826,6827.0
2018-12-21 14:05:00,113.25,113.43,113.14,113.43,3535.0,103.746,103.9109,103.6452,103.9109,3535.0
2018-12-21 14:10:00,113.34,113.44,112.96,113.13,6762.0,103.8284,103.92,103.4803,103.6361,6762.0
2018-12-21 14:15:00,113.13,113.44,113.07,113.44,8929.0,103.6361,103.92,103.5811,103.92,8929.0
2018-12-21 14:20:00,113.44,113.44,113.03,113.17,11600.0,103.92,103.92,103.5444,103.6727,11600.0
2018-12-21 14:25:00,113.23,113.31,112.79,112.96,6325.0,103.7277,103.8009,103.3246,103.4803,6325.0
2018-12-21 14:30:00,112.92,113.23,112.9,113.2,7526.0,103.4437,103.7277,103.4254,103.7002,7526.0
2018-12-21 14:35:00,113.15,113.25,113.06,113.07,8883.0,103.6544,103.746,103.5719,103.5811,8883.0
2018-12-21 14:40:00,113.09,113.15,112.75,112.75,8632.0,103.5994,103.6544,103.2879,103.2879,8632.0
2018-12-21 14:45:00,112.81,112.93,112.53,112.53,16201.0,103.3429,103.4528,103.0864,103.0864,16201.0
2018-12-21 14:50:00,112.6,113.03,112.54,112.9,30208.0,103.1505,103.5444,103.0956,103.4254,30208.0
2018-12-21 14:55:00,112.94,113.2,112.78,113.1,25261.0,103.462,103.7002,103.3154,103.6086,25261.0
2018-12-21 15:00:00,113.09,113.15,112.86,113.06,10795.0,103.5994,103.6544,103.3887,103.5719,10795.0
2018-12-21 15:05:00,113.1,113.13,112.89,113.0,11671.0,103.6086,103.6361,103.4162,103.517,11671.0
2018-12-21 15:10:00,112.97,112.97,112.6,112.67,7906.0,103.4895,103.4895,103.1505,103.2147,7906.0
2018-12-21 15:15:00,112.6,112.74,112.34,112.37,11822.0,103.1505,103.2788,102.9124,102.9398,11822.0
2018-12-21 15:20:00,112.41,112.56,112.36,112.45,14426.0,102.9765,103.1139,102.9307,103.0131,14426.0
2018-12-21 15:25:00,112.4,112.43,112.11,112.11,11366.0,102.9673,102.9948,102.7017,102.7017,11366.0
2018-12-21 15:30:00,112.11,112.49,112.11,112.31,23387.0,102.7017,103.0498,102.7017,102.8849,23387.0
2018-12-21 15:35:00,112.29,112.29,111.82,111.84,28056.0,102.8665,102.8665,102.436,102.4543,28056.0
2018-12-21 15:40:00,111.82,112.12,111.76,112.06,39439.0,102.436,102.7108,102.381,102.6558,39439.0
2018-12-21 15:45:00,112.02,112.46,112.02,112.28,26674.0,102.6192,103.0223,102.6192,102.8574,26674.0
2018-12-21 15:50:00,112.3,112.37,111.95,112.06,28349.0,102.8757,102.9398,102.5551,102.6558,28349.0
2018-12-21 15:55:00,112.06,112.09,111.72,111.74,78129.0,102.6558,102.6833,102.3444,102.3627,78129.0
2018-12-24 09:30:00,110.93,111.0,110.16,110.68,19072.0,101.6207,101.6848,100.9153,101.3917,19072.0
2018-12-24 09:35:00,110.77,110.86,110.4,110.86,5271.0,101.4741,101.5566,101.1352,101.5566,5271.0
2018-12-24 09:40:00,111.02,111.03,110.2,110.3,6920.0,101.7031,101.7123,100.9519,101.0435,6920.0
2018-12-24 09:45:00,110.27,110.27,109.0,109.34,13499.0,101.0161,101.0161,99.8526,100.1641,13499.0
2018-12-24 09:50:00,109.24,109.85,109.16,109.49,11414.0,100.0725,100.6313,99.9992,100.3015,11414.0
2018-12-24 09:55:00,109.39,109.73,109.35,109.73,8036.0,100.2099,100.5214,100.1733,100.5214,8036.0
2018-12-24 10:00:00,109.86,110.04,109.52,110.04,10975.0,100.6405,100.8054,100.329,100.8054,10975.0
2018-12-24 10:05:00,110.07,110.21,109.68,110.07,7001.0,100.8329,100.9611,100.4756,100.8329,7001.0
2018-12-24 10:10:00,110.18,110.55,110.18,110.55,5475.0,100.9336,101.2726,100.9336,101.2726,5475.0
2018-12-24 10:15:00,110.49,110.57,110.22,110.41,6576.0,101.2176,101.2909,100.9703,101.1443,6576.0
2018-12-24 10:20:00,110.45,110.5,110.08,110.48,9263.0,101.181,101.2268,100.842,101.2084,9263.0
2018-12-24 10:25:00,110.53,110.9,110.47,110.85,5556.0,101.2542,101.5932,101.1993,101.5474,5556.0
2018-12-24 10:30:00,110.98,111.28,110.95,111.28,8079.0,101.6665,101.9413,101.639,101.9413,8079.0
2018-12-24 10:35:00,111.28,111.85,111.21,111.63,13289.0,101.9413,102.4635,101.8772,102.2619,13289.0
2018-12-24 10:40:00,111.75,112.34,111.7,111.91,14783.0,102.3719,102.9124,102.3261,102.5184,14783.0
2018-12-24 10:45:00,111.97,111.98,111.69,111.95,3043.0,102.5734,102.5826,102.3169,102.5551,3043.0
2018-12-24 10:50:00,111.8,111.88,111.52,111.53,7228.0,102.4177,102.491,102.1612,102.1703,7228.0
2018-12-24 10:55:00,111.5,111.71,111.29,111.68,6192.0,102.1428,102.3352,101.9505,102.3077,6192.0
2018-12-24 11:00:00,111.89,111.9,111.0,111.0,10782.0,102.5001,102.5093,101.6848,101.6848,10782.0
2018-12-24 11:05:00,110.8,111.08,110.7,110.85,5021.0,101.5016,101.7581,101.41,101.5474,5021.0
2018-12-24 11:10:00,110.76,111.0,110.57,111.0,4461.0,101.4649,101.6848,101.2909,101.6848,4461.0
2018-12-24 11:15:00,110.91,110.91,110.38,110.76,4500.0,101.6024,101.6024,101.1168,101.4649,4500.0
2018-12-24 11:20:00,110.8,111.02,110.67,110.69,8558.0,101.5016,101.7031,101.3825,101.4008,8558.0
2018-12-24 11:25:00,110.65,110.77,110.53,110.64,5386.0,101.3642,101.4741,101.2542,101.355,5386.0
2018-12-24 11:30:00,110.73,111.12,110.72,110.83,5055.0,101.4375,101.7947,101.4283,101.5291,5055.0
2018-12-24 11:35:00,110.8,110.8,110.65,110.69,1300.0,101.5016,101.5016,101.3642,101.4008,1300.0
2018-12-24 11:40:00,110.75,111.15,110.67,110.67,8138.0,101.4558,101.8222,101.3825,101.3825,8138.0
2018-12-24 11:45:00,110.58,110.59,110.04,110.16,6020.0,101.3001,101.3092,100.8054,100.9153,6020.0
2018-12-24 11:50:00,110.22,110.32,109.79,110.04,7108.0,100.9703,101.0619,100.5763,100.8054,7108.0
2018-12-24 11:55:00,110.17,110.35,110.01,110.16,7577.0,100.9245,101.0894,100.7779,100.9153,7577.0
2018-12-24 12:00:00,110.32,110.68,110.32,110.66,6776.0,101.0619,101.3917,101.0619,101.3733,6776.0
2018-12-24 12:05:00,110.56,110.82,110.38,110.38,15098.0,101.2817,101.5199,101.1168,101.1168,15098.0
2018-12-24 12:10:00,110.32,110.59,110.27,110.44,9250.0,101.0619,101.3092,101.0161,101.1718,9250.0
2018-12-24 12:15:00,110.43,110.53,110.16,110.25,10415.0,101.1626,101.2542,100.9153,100.9977,10415.0
2018-12-24 12:20:00,110.24,110.28,109.96,110.12,7822.0,100.9886,101.0252,100.7321,100.8787,7822.0
2018-12-24 12:25:00,110.13,110.52,110.01,110.32,8763.0,100.8878,101.2451,100.7779,101.0619,8763.0
2018-12-24 12:30:00,110.44,110.67,110.29,110.48,10850.0,101.1718,101.3825,101.0344,101.2084,10850.0
2018-12-24 12:35:00,110.56,110.79,110.45,110.61,17552.0,101.2817,101.4924,101.181,101.3275,17552.0
2018-12-24 12:40:00,110.59,110.66,110.33,110.36,24211.0,101.3092,101.3733,101.071,101.0985,24211.0
2018-12-24 12:45:00,110.44,110.45,110.07,110.23,62505.0,101.1718,101.181,100.8329,100.9794,62505.0
2018-12-24 12:50:00,110.24,110.24,109.76,110.03,38534.0,100.9886,100.9886,100.5489,100.7962,38534.0
2018-12-24 12:55:00,110.02,110.03,108.98,109.0,152668.0,100.787,100.7962,99.8343,99.8526,152668.0
2018-12-26 09:30:00,109.51,110.04,109.0,109.69,16275.0,100.3198,100.8054,99.8526,100.4847,16275.0
2018-12-26 09:35:00,109.14,110.02,109.14,109.88,9100.0,99.9809,100.787,99.9809,100.6588,9100.0
2018-12-26 09:40:00,109.96,110.01,109.5,109.72,12092.0,100.7321,100.7779,100.3107,100.5122,12092.0
2018-12-26 09:45:00,109.52,110.18,109.25,110.07,23922.0,100.329,100.9336,100.0817,100.8329,23922.0
2018-12-26 09:50:00,110.07,110.85,110.07,110.22,9790.0,100.8329,101.5474,100.8329,100.9703,9790.0
2018-12-26 09:55:00,110.34,110.34,109.36,109.41,7186.0,101.0802,101.0802,100.1824,100.2282,7186.0
2018-12-26 10:00:00,109.58,109.79,109.43,109.43,4037.0,100.384,100.5763,100.2466,100.2466,4037.0
2018-12-26 10:05:00,109.48,109.49,108.96,108.99,7311.0,100.2924,100.3015,99.816,99.8435,7311.0
2018-12-26 10:10:00,109.13,109.18,108.37,108.75,21264.0,99.9717,100.0175,99.2755,99.6236,21264.0
2018-12-26 10:15:00,108.69,108.91,108.6,108.82,8110.0,99.5687,99.7702,99.4862,99.6878,8110.0
2018-12-26 10:20:00,108.74,109.28,108.74,109.26,4300.0,99.6145,100.1091,99.6145,100.0908,4300.0
2018-12-26 10:25:00,109.41,109.61,109.26,109.28,5200.0,100.2282,100.4115,100.0908,100.1091,5200.0
2018-12-26 10:30:00,109.22,109.25,108.9,109.1,7373.0,100.0542,100.0817,99.761,99.9443,7373.0
2018-12-26 10:35:00,108.91,109.11,108.87,108.99,10671.0,99.7702,99.9534,99.7336,99.8435,10671.0
2018-12-26 10:40:00,108.99,109.05,108.79,108.94,12075.0,99.8435,99.8984,99.6603,99.7977,12075.0
2018-12-26 10:45:00,109.02,109.38,109.02,109.27,3000.0,99.871,100.2008,99.871,100.1,3000.0
2018-12-26 10:50:00,109.18,109.24,108.67,108.75,9098.0,100.0175,100.0725,99.5503,99.6236,9098.0
2018-12-26 10:55:00,108.7,108.81,108.57,108.58,7198.0,99.5778,99.6786,99.4587,99.4679,7198.0
2018-12-26 11:00:00,108.66,108.76,108.33,108.59,33770.0,99.5412,99.6328,99.2389,99.4771,33770.0
2018-12-26 11:05:00,108.59,108.6,108.25,108.45,17864.0,99.4771,99.4862,99.1656,99.3488,17864.0
2018-12-26 11:10:00,108.56,108.64,108.38,108.44,17929.0,99.4496,99.5229,99.2847,99.3396,17929.0
2018-12-26 11:15:00,108.45,108.69,108.32,108.52,29617.0,99.3488,99.5687,99.2297,99.4129,29617.0
2018-12-26 11:20:00,108.52,108.58,108.27,108.27,6373.0,99.4129,99.4679,99.1839,99.1839,6373.0
2018-12-26 11:25:00,108.35,108.52,108.3,108.41,6000.0,99.2572,99.4129,99.2114,99.3122,6000.0
2018-12-26 11:30:00,108.49,108.49,108.29,108.35,20432.0,99.3854,99.3854,99.2022,99.2572,20432.0
2018-12-26 11:35:00,108.4,108.66,108.34,108.58,9099.0,99.303,99.5412,99.248,99.4679,9099.0
2018-12-26 11:40:00,108.64,108.66,108.41,108.55,19106.0,99.5229,99.5412,99.3122,99.4404,19106.0
2018-12-26 11:45:00,108.53,108.54,108.29,108.49,18771.0,99.4221,99.4312,99.2022,99.3854,18771.0
2018-12-26 11:50:00,108.41,108.51,108.27,108.47,10443.0,99.3122,99.4038,99.1839,99.3671,10443.0
2018-12-26 11:55:00,108.48,109.12,108.46,109.06,13931.0,99.3763,99.9626,99.358,99.9076,13931.0
2018-12-26 12:00:00,109.12,109.26,109.08,109.19,6657.0,99.9626,100.0908,99.9259,100.0267,6657.0
2018-12-26 12:05:00,109.27,109.59,109.24,109.58,4453.0,100.1,100.3931,100.0725,100.384,4453.0
2018-12-26 12:10:00,109.61,110.11,109.57,110.03,11970.0,100.4115,100.8695,100.3748,100.7962,11970.0
2018-12-26 12:15:00,110.07,110.07,109.76,109.86,10402.0,100.8329,100.8329,100.5489,100.6405,10402.0
2018-12-26 12:20:00,110.08,110.27,110.01,110.14,8107.0,100.842,101.0161,100.7779,100.897,8107.0
2018-12-26 12:25:00,110.24,110.28,109.94,109.94,5278.0,100.9886,101.0252,100.7138,100.7138,5278.0
2018-12-26 12:30:00,109.96,110.04,109.72,109.72,5500.0,100.7321,100.8054,100.5122,100.5122,5500.0
2018-12-26 12:35:00,109.81,110.01,109.65,110.01,5837.0,100.5947,100.7779,100.4481,100.7779,5837.0
2018-12-26 12:40:00,110.01,110.15,109.95,110.13,4345.0,100.7779,100.9061,100.7229,100.8878,4345.0
2018-12-26 12:45:00,110.21,110.4,110.05,110.17,5901.0,100.9611,101.1352,100.8145,100.9245,5901.0
2018-12-26 12:50:00,110.22,110.61,110.11,110.61,14010.0,100.9703,101.3275,100.8695,101.3275,14010.0
2018-12-26 12:55:00,110.58,110.58,110.39,110.45,5000.0,101.3001,101.3001,101.126,101.181,5000.0
2018-12-26 13:00:00,110.47,110.59,110.02,110.15,26141.0,101.1993,101.3092,100.787,100.9061,26141.0
2018-12-26 13:05:00,110.02,110.03,109.58,109.58,4020.0,100.787,100.7962,100.384,100.384,4020.0
2018-12-26 13:10:00,109.57,109.8,109.42,109.49,15071.0,100.3748,100.5855,100.2374,100.3015,15071.0
2018-12-26 13:15:00,109.44,109.69,109.43,109.61,4200.0,100.2557,100.4847,100.2466,100.4115,4200.0
2018-12-26 13:20:00,109.63,109.87,109.63,109.8,9900.0,100.4298,100.6496,100.4298,100.5855,9900.0
2018-12-26 13:25:00,109.8,110.05,109.66,109.71,11000.0,100.5855,100.8145,100.4573,100.5031,11000.0
2018-12-26 13:30:00,109.74,109.93,109.74,109.77,3055.0,100.5305,100.7046,100.5305,100.558,3055.0
2018-12-26 13:35:00,109.69,110.02,109.67,110.01,4210.0,100.4847,100.787,100.4664,100.7779,4210.0
2018-12-26 13:40:00,110.07,110.25,110.05,110.15,5153.0,100.8329,100.9977,100.8145,100.9061,5153.0
2018-12-26 13:45:00,110.14,110.38,110.14,110.35,3132.0,100.897,101.1168,100.897,101.0894,3132.0
2018-12-26 13:50:00,110.35,110.59,110.35,110.55,2988.0,101.0894,101.3092,101.0894,101.2726,2988.0
2018-12-26 13:55:00,110.67,111.04,110.64,110.95,5461.0,101.3825,101.7214,101.355,101.639,5461.0
2018-12-26 14:00:00,110.94,110.94,110.77,110.79,5638.0,101.6298,101.6298,101.4741,101.4924,5638.0
2018-12-26 14:05:00,110.79,110.79,110.55,110.68,11295.0,101.4924,101.4924,101.2726,101.3917,11295.0
2018-12-26 14:10:00,110.68,110.81,110.68,110.69,3860.0,101.3917,101.5107,101.3917,101.4008,3860.0
2018-12-26 14:15:00,110.55,110.66,110.23,110.28,9856.0,101.2726,101.3733,100.9794,101.0252,9856.0
2018-12-26 14:20:00,110.28,110.28,110.16,110.23,4425.0,101.0252,101.0252,100.9153,100.9794,4425.0
2018-12-26 14:25:00,110.21,110.21,109.97,110.12,2929.0,100.9611,100.9611,100.7412,100.8787,2929.0
2018-12-26 14:30:00,110.12,110.31,110.11,110.23,6341.0,100.8787,101.0527,100.8695,100.9794,6341.0
2018-12-26 14:35:00,110.3,110.3,110.15,110.24,5867.0,101.0435,101.0435,100.9061,100.9886,5867.0
2018-12-26 14:40:00,110.31,110.31,109.91,110.04,9010.0,101.0527,101.0527,100.6863,100.8054,9010.0
2018-12-26 14:45:00,110.01,110.03,109.87,109.87,4818.0,100.7779,100.7962,100.6496,100.6496,4818.0
2018-12-26 14:50:00,109.95,110.18,109.95,110.11,4131.0,100.7229,100.9336,100.7229,100.8695,4131.0
2018-12-26 14:55:00,110.08,110.29,109.93,110.25,7943.0,100.842,101.0344,100.7046,100.9977,7943.0
2018-12-26 15:00:00,110.22,110.28,110.14,110.2,6662.0,100.9703,101.0252,100.897,100.9519,6662.0
2018-12-26 15:05:00,110.27,110.54,110.26,110.39,9662.0,101.0161,101.2634,101.0069,101.126,9662.0
2018-12-26 15:10:00,110.4,110.44,110.35,110.43,4338.0,101.1352,101.1718,101.0894,101.1626,4338.0
2018-12-26 15:15:00,110.41,110.62,110.39,110.45,6304.0,101.1443,101.3367,101.126,101.181,6304.0
2018-12-26 15:20:00,110.47,110.74,110.44,110.74,8220.0,101.1993,101.4466,101.1718,101.4466,8220.0
2018-12-26 15:25:00,110.73,110.86,110.69,110.8,6292.0,101.4375,101.5566,101.4008,101.5016,6292.0
2018-12-26 15:30:00,110.78,110.99,110.77,110.89,14316.0,101.4833,101.6756,101.4741,101.584,14316.0
2018-12-26 15:35:00,110.87,111.26,110.86,111.23,16028.0,101.5657,101.923,101.5566,101.8955,16028.0
2018-12-26 15:40:00,111.23,111.68,111.16,111.68,20347.0,101.8955,102.3077,101.8314,102.3077,20347.0
2018-12-26 15:45:00,111.75,111.81,111.41,111.51,28022.0,102.3719,102.4268,102.0604,102.152,28022.0
2018-12-26 15:50:00,111.47,111.99,111.47,111.99,36088.0,102.1154,102.5917,102.1154,102.5917,36088.0
2018-12-26 15:55:00,112.0,112.31,111.94,112.19,74899.0,102.6009,102.8849,102.5459,102.7749,74899.0
2018-12-27 09:30:00,110.67,111.27,110.52,111.16,16058.0,101.3825,101.9321,101.2451,101.8314,16058.0
2018-12-27 09:35:00,111.31,111.67,110.88,111.26,4122.0,101.9688,102.2986,101.5749,101.923,4122.0
2018-12-27 09:40:00,111.43,111.43,111.06,111.06,2200.0,102.0787,102.0787,101.7398,101.7398,2200.0
2018-12-27 09:45:00,111.12,111.19,110.3,110.3,2583.0,101.7947,101.8589,101.0435,101.0435,2583.0
2018-12-27 09:50:00,110.45,110.58,110.1,110.1,2787.0,101.181,101.3001,100.8603,100.8603,2787.0
2018-12-27 09:55:00,110.13,110.52,110.02,110.52,1639.0,100.8878,101.2451,100.787,101.2451,1639.0
2018-12-27 10:00:00,110.41,111.07,110.28,110.72,6897.0,101.1443,101.7489,101.0252,101.4283,6897.0
2018-12-27 10:05:00,110.72,110.91,110.03,110.03,3945.0,101.4283,101.6024,100.7962,100.7962,3945.0
2018-12-27 10:10:00,110.05,110.1,109.73,109.95,5312.0,100.8145,100.8603,100.5214,100.7229,5312.0
2018-12-27 10:15:00,110.0,110.14,109.75,109.77,3143.0,100.7687,100.897,100.5397,100.558,3143.0
2018-12-27 10:20:00,109.62,109.72,109.44,109.61,4709.0,100.4206,100.5122,100.2557,100.4115,4709.0
2018-12-27 10:25:00,109.69,109.8,109.35,109.57,3600.0,100.4847,100.5855,100.1733,100.3748,3600.0
2018-12-27 10:30:00,109.54,109.84,109.37,109.76,4580.0,100.3473,100.6222,100.1916,100.5489,4580.0
2018-12-27 10:35:00,109.83,110.04,109.76,109.78,6128.0,100.613,100.8054,100.5489,100.5672,6128.0
2018-12-27 10:40:00,109.71,110.29,109.58,110.21,3800.0,100.5031,101.0344,100.384,100.9611,3800.0
2018-12-27 10:45:00,110.13,110.33,110.01,110.28,2206.0,100.8878,101.071,100.7779,101.0252,2206.0
2018-12-27 10:50:00,110.3,110.32,109.93,109.93,2762.0,101.0435,101.0619,100.7046,100.7046,2762.0
2018-12-27 10:55:00,109.89,110.33,109.89,110.18,4889.0,100.668,101.071,100.668,100.9336,4889.0
2018-12-27 11:00:00,110.2,110.2,109.84,109.95,4049.0,100.9519,100.9519,100.6222,100.7229,4049.0
2018-12-27 11:05:00,109.93,109.98,109.8,109.92,4412.0,100.7046,100.7504,100.5855,100.6954,4412.0
2018-12-27 11:10:00,109.91,110.16,109.9,110.08,2559.0,100.6863,100.9153,100.6771,100.842,2559.0
2018-12-27 11:15:00,110.04,110.21,109.89,110.2,4553.0,100.8054,100.9611,100.668,100.9519,4553.0
2018-12-27 11:20:00,110.16,110.31,110.1,110.18,3408.0,100.9153,101.0527,100.8603,100.9336,3408.0
2018-12-27 11:25:00,110.23,110.64,110.23,110.62,3831.0,100.9794,101.355,100.9794,101.3367,3831.0
2018-12-27 11:30:00,110.71,110.81,110.6,110.6,3779.0,101.4191,101.5107,101.3184,101.3184,3779.0
2018-12-27 11:35:00,110.62,110.65,110.32,110.59,6006.0,101.3367,101.3642,101.0619,101.3092,6006.0
2018-12-27 11:40:00,110.44,110.44,110.16,110.16,1320.0,101.1718,101.1718,100.9153,100.9153,1320.0
2018-12-27 11:45:00,110.18,110.28,110.15,110.19,2358.0,100.9336,101.0252,100.9061,100.9428,2358.0
2018-12-27 11:50:00,110.21,110.38,109.99,110.03,3126.0,100.9611,101.1168,100.7596,100.7962,3126.0
2018-12-27 11:55:00,109.99,110.35,109.89,110.26,4771.0,100.7596,101.0894,100.668,101.0069,4771.0
2018-12-27 12:00:00,110.26,110.26,109.95,110.06,2927.0,101.0069,101.0069,100.7229,100.8237,2927.0
2018-12-27 12:05:00,109.94,110.12,109.88,110.11,3525.0,100.7138,100.8787,100.6588,100.8695,3525.0
2018-12-27 12:10:00,109.97,110.1,109.96,110.1,2100.0,100.7412,100.8603,100.7321,100.8603,2100.0
2018-12-27 12:15:00,110.1,110.52,110.1,110.44,3006.0,100.8603,101.2451,100.8603,101.1718,3006.0
2018-12-27 12:20:00,110.49,110.49,110.3,110.47,3830.0,101.2176,101.2176,101.0435,101.1993,3830.0
2018-12-27 12:25:00,110.51,110.58,109.81,109.89,5711.0,101.2359,101.3001,100.5947,100.668,5711.0
2018-12-27 12:30:00,109.96,109.97,109.62,109.81,5863.0,100.7321,100.7412,100.4206,100.5947,5863.0
2018-12-27 12:35:00,109.91,109.97,109.74,109.91,2375.0,100.6863,100.7412,100.5305,100.6863,2375.0
2018-12-27 12:40:00,109.89,109.89,109.63,109.7,1901.0,100.668,100.668,100.4298,100.4939,1901.0
2018-12-27 12:45:00,109.64,109.85,109.59,109.72,4777.0,100.4389,100.6313,100.3931,100.5122,4777.0
2018-12-27 12:50:00,109.74,109.88,109.58,109.88,3186.0,100.5305,100.6588,100.384,100.6588,3186.0
2018-12-27 12:55:00,109.9,109.97,109.79,109.96,2910.0,100.6771,100.7412,100.5763,100.7321,2910.0
2018-12-27 13:00:00,109.93,110.06,109.71,109.77,5418.0,100.7046,100.8237,100.5031,100.558,5418.0
2018-12-27 13:05:00,109.9,110.01,109.8,109.87,1993.0,100.6771,100.7779,100.5855,100.6496,1993.0
2018-12-27 13:10:00,109.89,109.97,109.74,109.95,5975.0,100.668,100.7412,100.5305,100.7229,5975.0
2018-12-27 13:15:00,109.94,109.96,109.73,109.8,3158.0,100.7138,100.7321,100.5214,100.5855,3158.0
2018-12-27 13:20:00,109.79,109.87,109.75,109.87,1405.0,100.5763,100.6496,100.5397,100.6496,1405.0
2018-12-27 13:25:00,109.8,109.89,109.54,109.54,1800.0,100.5855,100.668,100.3473,100.3473,1800.0
2018-12-27 13:30:00,109.49,109.64,109.49,109.64,5241.0,100.3015,100.4389,100.3015,100.4389,5241.0
2018-12-27 13:35:00,109.63,109.64,109.54,109.55,2618.0,100.4298,100.4389,100.3473,100.3565,2618.0
2018-12-27 13:40:00,109.56,109.56,109.41,109.47,2924.0,100.3657,100.3657,100.2282,100.2832,2924.0
2018-12-27 13:45:00,109.41,109.41,108.99,109.0,6323.0,100.2282,100.2282,99.8435,99.8526,6323.0
2018-12-27 13:50:00,109.0,109.0,108.68,108.77,6412.0,99.8526,99.8526,99.5595,99.6419,6412.0
2018-12-27 13:55:00,108.82,109.06,108.82,109.06,5673.0,99.6878,99.9076,99.6878,99.9076,5673.0
2018-12-27 14:00:00,108.96,108.96,108.77,108.94,5422.0,99.816,99.816,99.6419,99.7977,5422.0
2018-12-27 14:05:00,109.01,109.1,108.72,108.72,5491.0,99.8618,99.9443,99.5961,99.5961,5491.0
2018-12-27 14:10:00,108.76,108.76,108.59,108.69,7738.0,99.6328,99.6328,99.4771,99.5687,7738.0
2018-12-27 14:15:00,108.62,108.71,108.43,108.7,6048.0,99.5045,99.587,99.3305,99.5778,6048.0
2018-12-27 14:20:00,108.65,108.9,108.64,108.81,2962.0,99.532,99.761,99.5229,99.6786,2962.0
2018-12-27 14:25:00,108.87,108.99,108.84,108.99,5088.0,99.7336,99.8435,99.7061,99.8435,5088.0
2018-12-27 14:30:00,109.07,109.08,108.89,108.89,3101.0,99.9168,99.9259,99.7519,99.7519,3101.0
2018-12-27 14:35:00,109.03,109.11,108.93,109.09,2500.0,99.8801,99.9534,99.7885,99.9351,2500.0
2018-12-27 14:40:00,109.23,109.61,109.19,109.61,3879.0,100.0633,100.4115,100.0267,100.4115,3879.0
2018-12-27 14:45:00,109.68,109.83,109.42,109.49,6101.0,100.4756,100.613,100.2374,100.3015,6101.0
2018-12-27 14:50:00,109.47,109.9,109.33,109.7,3534.0,100.2832,100.6771,100.155,100.4939,3534.0
2018-12-27 14:55:00,109.72,109.88,109.65,109.87,5565.0,100.5122,100.6588,100.4481,100.6496,5565.0
2018-12-27 15:00:00,109.94,109.94,109.52,109.66,6159.0,100.7138,100.7138,100.329,100.4573,6159.0
2018-12-27 15:05:00,109.81,109.97,109.65,109.88,6046.0,100.5947,100.7412,100.4481,100.6588,6046.0
2018-12-27 15:10:00,109.83,110.34,109.76,110.26,11638.0,100.613,101.0802,100.5489,101.0069,11638.0
2018-12-27 15:15:00,110.26,110.31,110.15,110.22,7148.0,101.0069,101.0527,100.9061,100.9703,7148.0
2018-12-27 15:20:00,110.28,110.76,110.28,110.76,8123.0,101.0252,101.4649,101.0252,101.4649,8123.0
2018-12-27 15:25:00,110.71,111.13,110.66,111.08,9661.0,101.4191,101.8039,101.3733,101.7581,9661.0
2018-12-27 15:30:00,111.12,111.2,110.76,111.18,10196.0,101.7947,101.868,101.4649,101.8497,10196.0
2018-12-27 15:35:00,111.23,111.56,111.21,111.49,11782.0,101.8955,102.1978,101.8772,102.1337,11782.0
2018-12-27 15:40:00,111.53,112.38,111.53,112.26,13410.0,102.1703,102.949,102.1703,102.8391,13410.0
2018-12-27 15:45:00,112.28,112.29,111.78,111.94,17574.0,102.8574,102.8665,102.3993,102.5459,17574.0
2018-12-27 15:50:00,111.9,111.96,111.58,111.69,17961.0,102.5093,102.5642,102.2161,102.3169,17961.0
2018-12-27 15:55:00,111.7,112.43,111.7,112.43,66806.0,102.3261,102.9948,102.3261,102.9948,66806.0
2018-12-28 09:30:00,112.51,112.82,112.18,112.2,20875.0,103.0681,103.3521,102.7658,102.7841,20875.0
2018-12-28 09:35:00,112.33,112.41,111.69,111.85,6617.0,102.9032,102.9765,102.3169,102.4635,6617.0
2018-12-28 09:40:00,111.9,112.92,111.89,112.92,4895.0,102.5093,103.4437,102.5001,103.4437,4895.0
2018-12-28 09:45:00,113.17,113.31,113.08,113.08,3448.0,103.6727,103.8009,103.5902,103.5902,3448.0
2018-12-28 09:50:00,113.06,113.67,113.06,113.5,5525.0,103.5719,104.1307,103.5719,103.975,5525.0
2018-12-28 09:55:00,113.49,113.49,112.83,113.38,13094.0,103.9658,103.9658,103.3612,103.8651,13094.0
2018-12-28 10:00:00,113.13,113.14,112.51,112.72,2600.0,103.6361,103.6452,103.0681,103.2605,2600.0
2018-12-28 10:05:00,112.7,113.05,112.62,113.05,1602.0,103.2421,103.5628,103.1689,103.5628,1602.0
2018-12-28 10:10:00,113.03,113.03,112.83,112.87,541.0,103.5444,103.5444,103.3612,103.3979,541.0
2018-12-28 10:15:00,112.89,112.93,112.53,112.64,5283.0,103.4162,103.4528,103.0864,103.1872,5283.0
2018-12-28 10:20:00,112.74,112.75,112.34,112.35,3398.0,103.2788,103.2879,102.9124,102.9215,3398.0
2018-12-28 10:25:00,112.13,112.29,111.94,111.94,3652.0,102.72,102.8665,102.5459,102.5459,3652.0
2018-12-28 10:30:00,111.98,112.02,111.78,111.96,1100.0,102.5826,102.6192,102.3993,102.5642,1100.0
2018-12-28 10:35:00,111.76,111.77,111.43,111.59,3888.0,102.381,102.3902,102.0787,102.2253,3888.0
2018-12-28 10:40:00,111.54,111.62,111.27,111.27,8501.0,102.1795,102.2528,101.9321,101.9321,8501.0
2018-12-28 10:45:00,111.28,111.75,111.19,111.62,8486.0,101.9413,102.3719,101.8589,102.2528,8486.0
2018-12-28 10:50:00,111.73,111.95,111.64,111.72,4239.0,102.3535,102.5551,102.2711,102.3444,4239.0
2018-12-28 10:55:00,111.72,111.72,111.3,111.31,6001.0,102.3444,102.3444,101.9596,101.9688,6001.0
2018-12-28 11:00:00,111.37,111.39,111.21,111.25,7271.0,102.0238,102.0421,101.8772,101.9138,7271.0
2018-12-28 11:05:00,111.23,111.88,111.18,111.88,6246.0,101.8955,102.491,101.8497,102.491,6246.0
2018-12-28 11:10:00,111.87,111.89,111.63,111.64,3897.0,102.4818,102.5001,102.2619,102.2711,3897.0
2018-12-28 11:15:00,111.63,112.08,111.47,111.57,8416.0,102.2619,102.6742,102.1154,102.207,8416.0
2018-12-28 11:20:00,111.65,111.77,111.34,111.47,9405.0,102.2803,102.3902,101.9963,102.1154,9405.0
2018-12-28 11:25:00,111.43,111.65,111.36,111.51,7655.0,102.0787,102.2803,102.0146,102.152,7655.0
2018-12-28 11:30:00,111.52,111.74,111.49,111.73,2700.0,102.1612,102.3627,102.1337,102.3535,2700.0
2018-12-28 11:35:00,111.93,112.36,111.83,112.32,5763.0,102.5368,102.9307,102.4452,102.894,5763.0
2018-12-28 11:40:00,112.31,112.34,112.21,112.25,2332.0,102.8849,102.9124,102.7933,102.8299,2332.0
2018-12-28 11:45:00,112.34,112.51,112.29,112.39,9648.0,102.9124,103.0681,102.8665,102.9582,9648.0
2018-12-28 11:50:00,112.44,112.74,112.44,112.6,2000.0,103.004,103.2788,103.004,103.1505,2000.0
2018-12-28 11:55:00,112.59,112.64,112.47,112.62,4545.0,103.1414,103.1872,103.0314,103.1689,4545.0
2018-12-28 12:00:00,112.61,112.84,112.56,112.68,1680.0,103.1597,103.3704,103.1139,103.2238,1680.0
2018-12-28 12:05:00,112.79,112.94,112.66,112.66,1607.0,103.3246,103.462,103.2055,103.2055,1607.0
2018-12-28 12:10:00,112.73,112.74,112.43,112.44,1215.0,103.2696,103.2788,102.9948,103.004,1215.0
2018-12-28 12:15:00,112.43,112.43,111.97,111.97,2701.0,102.9948,102.9948,102.5734,102.5734,2701.0
2018-12-28 12:20:00,111.97,112.43,111.89,112.41,5041.0,102.5734,102.9948,102.5001,102.9765,5041.0
2018-12-28 12:25:00,112.47,112.47,112.21,112.34,3084.0,103.0314,103.0314,102.7933,102.9124,3084.0
2018-12-28 12:30:00,112.44,112.63,112.44,112.58,3130.0,103.004,103.178,103.004,103.1322,3130.0
2018-12-28 12:35:00,112.58,112.8,112.52,112.77,3383.0,103.1322,103.3337,103.0772,103.3063,3383.0
2018-12-28 12:40:00,112.8,112.89,112.64,112.64,4952.0,103.3337,103.4162,103.1872,103.1872,4952.0
2018-12-28 12:45:00,112.55,112.76,112.48,112.48,2300.0,103.1047,103.2971,103.0406,103.0406,2300.0
2018-12-28 12:50:00,112.55,112.75,112.46,112.7,3758.0,103.1047,103.2879,103.0223,103.2421,3758.0
2018-12-28 12:55:00,112.61,112.61,112.45,112.5,1700.0,103.1597,103.1597,103.0131,103.0589,1700.0
2018-12-28 13:00:00,112.5,112.61,112.49,112.49,1705.0,103.0589,103.1597,103.0498,103.0498,1705.0
2018-12-28 13:05:00,112.39,112.54,112.36,112.54,3154.0,102.9582,103.0956,102.9307,103.0956,3154.0
2018-12-28 13:10:00,112.51,112.77,112.51,112.72,1152.0,103.0681,103.3063,103.0681,103.2605,1152.0
2018-12-28 13:15:00,112.7,112.71,112.47,112.47,3725.0,103.2421,103.2513,103.0314,103.0314,3725.0
2018-12-28 13:20:00,112.36,112.4,112.13,112.13,1200.0,102.9307,102.9673,102.72,102.72,1200.0
2018-12-28 13:25:00,112.1,112.21,112.05,112.19,2849.0,102.6925,102.7933,102.6467,102.7749,2849.0
2018-12-28 13:30:00,112.29,112.29,111.92,112.07,2234.0,102.8665,102.8665,102.5276,102.665,2234.0
2018-12-28 13:35:00,112.12,112.34,112.07,112.13,2195.0,102.7108,102.9124,102.665,102.72,2195.0
2018-12-28 13:40:00,112.04,112.21,112.04,112.21,1100.0,102.6375,102.7933,102.6375,102.7933,1100.0
2018-12-28 13:45:00,112.13,112.33,112.12,112.33,1805.0,102.72,102.9032,102.7108,102.9032,1805.0
2018-12-28 13:50:00,112.38,112.49,112.33,112.36,1400.0,102.949,103.0498,102.9032,102.9307,1400.0
2018-12-28 13:55:00,112.36,112.49,112.23,112.46,1631.0,102.9307,103.0498,102.8116,103.0223,1631.0
2018-12-28 14:00:00,112.45,112.71,112.45,112.62,3200.0,103.0131,103.2513,103.0131,103.1689,3200.0
2018-12-28 14:05:00,112.68,112.94,112.68,112.89,4684.0,103.2238,103.462,103.2238,103.4162,4684.0
2018-12-28 14:10:00,112.94,113.08,112.87,113.08,2720.0,103.462,103.5902,103.3979,103.5902,2720.0
2018-12-28 14:15:00,113.13,113.33,112.99,112.99,4800.0,103.6361,103.8193,103.5078,103.5078,4800.0
2018-12-28 14:20:00,112.99,113.04,112.67,112.82,4652.0,103.5078,103.5536,103.2147,103.3521,4652.0
2018-12-28 14:25:00,112.82,112.82,112.54,112.74,2742.0,103.3521,103.3521,103.0956,103.2788,2742.0
2018-12-28 14:30:00,112.69,112.74,112.48,112.74,6852.0,103.233,103.2788,103.0406,103.2788,6852.0
2018-12-28 14:35:00,112.74,113.07,112.73,113.04,4149.0,103.2788,103.5811,103.2696,103.5536,4149.0
2018-12-28 14:40:00,113.01,113.18,112.92,113.05,4005.0,103.5261,103.6819,103.4437,103.5628,4005.0
2018-12-28 14:45:00,113.04,113.16,112.9,113.1,4331.0,103.5536,103.6635,103.4254,103.6086,4331.0
2018-12-28 14:50:00,113.14,113.5,113.1,113.4,4246.0,103.6452,103.975,103.6086,103.8834,4246.0
2018-12-28 14:55:00,113.4,113.52,113.26,113.32,5313.0,103.8834,103.9933,103.7551,103.8101,5313.0
2018-12-28 15:00:00,113.4,113.48,113.13,113.13,5210.0,103.8834,103.9567,103.6361,103.6361,5210.0
2018-12-28 15:05:00,113.13,113.13,112.64,112.66,8472.0,103.6361,103.6361,103.1872,103.2055,8472.0
2018-12-28 15:10:00,112.63,112.88,112.39,112.88,4892.0,103.178,103.407,102.9582,103.407,4892.0
2018-12-28 15:15:00,112.86,112.9,112.41,112.41,2506.0,103.3887,103.4254,102.9765,102.9765,2506.0
2018-12-28 15:20:00,112.33,112.57,112.3,112.57,8614.0,102.9032,103.123,102.8757,103.123,8614.0
2018-12-28 15:25:00,112.57,112.67,112.13,112.29,13604.0,103.123,103.2147,102.72,102.8665,13604.0
2018-12-28 15:30:00,112.3,112.3,111.91,112.22,8456.0,102.8757,102.8757,102.5184,102.8024,8456.0
2018-12-28 15:35:00,112.19,112.39,112.0,112.0,5551.0,102.7749,102.9582,102.6009,102.6009,5551.0
2018-12-28 15:40:00,112.04,112.17,111.82,111.87,8500.0,102.6375,102.7566,102.436,102.4818,8500.0
2018-12-28 15:45:00,111.95,112.12,111.86,112.12,8475.0,102.5551,102.7108,102.4726,102.7108,8475.0
2018-12-28 15:50:00,112.14,112.2,111.83,111.86,14154.0,102.7291,102.7841,102.4452,102.4726,14154.0
2018-12-28 15:55:00,111.86,112.42,111.86,112.24,40303.0,102.4726,102.9856,102.4726,102.8207,40303.0
2018-12-31 09:30:00,113.03,113.44,112.93,113.13,9781.0,103.5444,103.92,103.4528,103.6361,9781.0
2018-12-31 09:35:00,113.27,113.81,113.14,113.7,4950.0,103.7643,104.259,103.6452,104.1582,4950.0
2018-12-31 09:40:00,113.46,113.66,113.16,113.16,4925.0,103.9384,104.1216,103.6635,103.6635,4925.0
2018-12-31 09:45:00,113.15,113.23,112.95,112.95,2896.0,103.6544,103.7277,103.4712,103.4712,2896.0
2018-12-31 09:50:00,112.94,112.95,112.63,112.91,3632.0,103.462,103.4712,103.178,103.4345,3632.0
2018-12-31 09:55:00,112.9,113.42,112.87,113.42,3500.0,103.4254,103.9017,103.3979,103.9017,3500.0
2018-12-31 10:00:00,113.49,113.53,113.24,113.42,8262.0,103.9658,104.0025,103.7368,103.9017,8262.0
2018-12-31 10:05:00,113.41,113.45,113.19,113.38,4260.0,103.8926,103.9292,103.691,103.8651,4260.0
2018-12-31 10:10:00,113.39,113.58,113.35,113.41,7019.0,103.8742,104.0483,103.8376,103.8926,7019.0
2018-12-31 10:15:00,113.39,113.86,113.24,113.76,49650.0,103.8742,104.3048,103.7368,104.2132,49650.0
2018-12-31 10:20:00,113.91,114.17,113.87,113.97,4842.0,104.3506,104.5888,104.314,104.4056,4842.0
2018-12-31 10:25:00,113.93,114.05,113.68,113.95,7150.0,104.3689,104.4788,104.1399,104.3872,7150.0
2018-12-31 10:30:00,113.95,113.96,113.71,113.89,5002.0,104.3872,104.3964,104.1674,104.3323,5002.0
2018-12-31 10:35:00,113.9,113.99,113.81,113.89,5445.0,104.3414,104.4239,104.259,104.3323,5445.0
2018-12-31 10:40:00,113.9,114.16,113.85,113.96,5700.0,104.3414,104.5796,104.2956,104.3964,5700.0
2018-12-31 10:45:00,113.99,114.23,113.99,114.15,4700.0,104.4239,104.6437,104.4239,104.5705,4700.0
2018-12-31 10:50:00,114.13,114.13,113.76,113.76,6856.0,104.5521,104.5521,104.2132,104.2132,6856.0
2018-12-31 10:55:00,113.8,114.01,113.8,113.95,6881.0,104.2498,104.4422,104.2498,104.3872,6881.0
2018-12-31 11:00:00,113.99,114.17,113.83,114.14,13538.0,104.4239,104.5888,104.2773,104.5613,13538.0
2018-12-31 11:05:00,114.16,114.51,114.15,114.45,8731.0,104.5796,104.9002,104.5705,104.8453,8731.0
2018-12-31 11:10:00,114.45,114.48,114.04,114.12,14483.0,104.8453,104.8728,104.4697,104.543,14483.0
2018-12-31 11:15:00,114.06,114.25,114.04,114.24,6319.0,104.488,104.6621,104.4697,104.6529,6319.0
2018-12-31 11:20:00,114.14,114.14,113.75,113.86,3798.0,104.5613,104.5613,104.204,104.3048,3798.0
2018-12-31 11:25:00,113.86,114.14,113.77,114.11,3700.0,104.3048,104.5613,104.2223,104.5338,3700.0
2018-12-31 11:30:00,114.11,114.15,113.62,113.67,6600.0,104.5338,104.5705,104.0849,104.1307,6600.0
2018-12-31 11:35:00,113.58,113.96,113.56,113.9,3434.0,104.0483,104.3964,104.03,104.3414,3434.0
2018-12-31 11:40:00,113.84,113.97,113.8,113.96,4000.0,104.2865,104.4056,104.2498,104.3964,4000.0
2018-12-31 11:45:00,114.0,114.16,113.8,114.15,4141.0,104.433,104.5796,104.2498,104.5705,4141.0
2018-12-31 11:50:00,114.16,114.16,113.93,113.98,4086.0,104.5796,104.5796,104.3689,104.4147,4086.0
2018-12-31 11:55:00,113.93,114.07,113.77,114.06,3494.0,104.3689,104.4972,104.2223,104.488,3494.0
2018-12-31 12:00:00,114.14,114.14,113.98,114.08,2803.0,104.5613,104.5613,104.4147,104.5063,2803.0
2018-12-31 12:05:00,114.11,114.11,113.85,113.94,2740.0,104.5338,104.5338,104.2956,104.3781,2740.0
2018-12-31 12:10:00,113.9,113.98,113.7,113.88,6725.0,104.3414,104.4147,104.1582,104.3231,6725.0
2018-12-31 12:15:00,113.86,114.03,113.85,113.94,3972.0,104.3048,104.4605,104.2956,104.3781,3972.0
2018-12-31 12:20:00,113.94,114.04,113.87,113.95,6817.0,104.3781,104.4697,104.314,104.3872,6817.0
2018-12-31 12:25:00,113.93,114.08,113.85,113.98,4622.0,104.3689,104.5063,104.2956,104.4147,4622.0
2018-12-31 12:30:00,113.99,114.0,113.82,113.96,5302.0,104.4239,104.433,104.2681,104.3964,5302.0
2018-12-31 12:35:00,113.94,114.17,113.93,114.15,4217.0,104.3781,104.5888,104.3689,104.5705,4217.0
2018-12-31 12:40:00,114.12,114.28,114.06,114.26,9019.0,104.543,104.6895,104.488,104.6712,9019.0
2018-12-31 12:45:00,114.23,114.34,114.12,114.23,8400.0,104.6437,104.7445,104.543,104.6437,8400.0
2018-12-31 12:50:00,114.24,114.32,114.16,114.32,3839.0,104.6529,104.7262,104.5796,104.7262,3839.0
2018-12-31 12:55:00,114.36,114.43,114.24,114.43,6010.0,104.7628,104.827,104.6529,104.827,6010.0
2018-12-31 13:00:00,114.56,114.57,114.45,114.5,1400.0,104.946,104.9552,104.8453,104.8911,1400.0
2018-12-31 13:05:00,114.55,114.64,114.47,114.57,3700.0,104.9369,105.0193,104.8636,104.9552,3700.0
2018-12-31 13:10:00,114.57,114.6,114.52,114.57,2821.0,104.9552,104.9827,104.9094,104.9552,2821.0
2018-12-31 13:15:00,114.6,114.78,114.59,114.72,2144.0,104.9827,105.1476,104.9735,105.0926,2144.0
2018-12-31 13:20:00,114.76,114.79,114.56,114.65,6534.0,105.1293,105.1567,104.946,105.0285,6534.0
2018-12-31 13:25:00,114.63,114.71,114.53,114.54,2843.0,105.0102,105.0835,104.9186,104.9277,2843.0
2018-12-31 13:30:00,114.59,114.68,114.49,114.63,4415.0,104.9735,105.056,104.8819,105.0102,4415.0
2018-12-31 13:35:00,114.62,114.63,114.39,114.42,2218.0,105.001,105.0102,104.7903,104.8178,2218.0
2018-12-31 13:40:00,114.48,114.58,114.43,114.56,11583.0,104.8728,104.9644,104.827,104.946,11583.0
2018-12-31 13:45:00,114.57,114.62,114.52,114.61,2835.0,104.9552,105.001,104.9094,104.9919,2835.0
2018-12-31 13:50:00,114.61,114.65,114.35,114.36,5956.0,104.9919,105.0285,104.7537,104.7628,5956.0
2018-12-31 13:55:00,114.37,114.42,114.33,114.34,6228.0,104.772,104.8178,104.7353,104.7445,6228.0
2018-12-31 14:00:00,114.31,114.31,114.14,114.29,3681.0,104.717,104.717,104.5613,104.6987,3681.0
2018-12-31 14:05:00,114.27,114.44,114.23,114.34,8708.0,104.6804,104.8361,104.6437,104.7445,8708.0
2018-12-31 14:10:00,114.29,114.3,114.21,114.3,2323.0,104.6987,104.7079,104.6254,104.7079,2323.0
2018-12-31 14:15:00,114.34,114.42,114.26,114.42,5800.0,104.7445,104.8178,104.6712,104.8178,5800.0
2018-12-31 14:20:00,114.53,114.59,114.05,114.13,8348.0,104.9186,104.9735,104.4788,104.5521,8348.0
2018-12-31 14:25:00,114.09,114.18,114.0,114.02,6846.0,104.5155,104.5979,104.433,104.4514,6846.0
2018-12-31 14:30:00,114.06,114.28,113.96,114.12,13058.0,104.488,104.6895,104.3964,104.543,13058.0
2018-12-31 14:35:00,114.16,114.28,114.03,114.26,5524.0,104.5796,104.6895,104.4605,104.6712,5524.0
2018-12-31 14:40:00,114.2,114.45,114.2,114.45,3956.0,104.6163,104.8453,104.6163,104.8453,3956.0
2018-12-31 14:45:00,114.4,114.62,114.39,114.41,5810.0,104.7995,105.001,104.7903,104.8086,5810.0
2018-12-31 14:50:00,114.42,114.54,114.36,114.36,8885.0,104.8178,104.9277,104.7628,104.7628,8885.0
2018-12-31 14:55:00,114.37,114.42,114.14,114.14,6496.0,104.772,104.8178,104.5613,104.5613,6496.0
2018-12-31 15:00:00,114.06,114.28,114.06,114.21,3340.0,104.488,104.6895,104.488,104.6254,3340.0
2018-12-31 15:05:00,114.14,114.3,114.14,114.15,5900.0,104.5613,104.7079,104.5613,104.5705,5900.0
2018-12-31 15:10:00,114.1,114.21,114.1,114.15,3600.0,104.5247,104.6254,104.5247,104.5705,3600.0
2018-12-31 15:15:00,114.16,114.17,113.92,114.17,7289.0,104.5796,104.5888,104.3598,104.5888,7289.0
2018-12-31 15:20:00,114.23,114.24,114.01,114.02,3752.0,104.6437,104.6529,104.4422,104.4514,3752.0
2018-12-31 15:25:00,114.05,114.28,114.02,114.15,4747.0,104.4788,104.6895,104.4514,104.5705,4747.0
2018-12-31 15:30:00,114.16,114.52,114.16,114.48,10351.0,104.5796,104.9094,104.5796,104.8728,10351.0
2018-12-31 15:35:00,114.48,114.6,114.34,114.6,16199.0,104.8728,104.9827,104.7445,104.9827,16199.0
2018-12-31 15:40:00,114.6,114.72,114.53,114.62,46149.0,104.9827,105.0926,104.9186,105.001,46149.0
2018-12-31 15:45:00,114.63,114.71,114.4,114.47,17932.0,105.0102,105.0835,104.7995,104.8636,17932.0
2018-12-31 15:50:00,114.48,114.61,114.47,114.52,31028.0,104.8728,104.9919,104.8636,104.9094,31028.0
2018-12-31 15:55:00,114.54,115.03,114.35,115.03,88253.0,104.9277,105.3766,104.7537,105.3766,88253.0
2019-01-02 09:30:00,113.9,114.41,113.62,113.82,25798.0,104.3414,104.8086,104.0849,104.2681,25798.0
2019-01-02 09:35:00,113.94,114.42,113.94,114.13,6405.0,104.3781,104.8178,104.3781,104.5521,6405.0
2019-01-02 09:40:00,114.02,114.48,114.0,114.42,4922.0,104.4514,104.8728,104.433,104.8178,4922.0
2019-01-02 09:45:00,114.32,114.57,114.22,114.53,3333.0,104.7262,104.9552,104.6346,104.9186,3333.0
2019-01-02 09:50:00,114.56,114.7,114.35,114.47,6511.0,104.946,105.0743,104.7537,104.8636,6511.0
2019-01-02 09:55:00,114.41,114.52,114.33,114.39,6395.0,104.8086,104.9094,104.7353,104.7903,6395.0
2019-01-02 10:00:00,114.38,114.45,113.9,114.2,5594.0,104.7812,104.8453,104.3414,104.6163,5594.0
2019-01-02 10:05:00,114.23,114.88,114.23,114.77,5136.0,104.6437,105.2392,104.6437,105.1384,5136.0
2019-01-02 10:10:00,114.79,114.85,114.64,114.74,8417.0,105.1567,105.2117,105.0193,105.1109,8417.0
2019-01-02 10:15:00,114.8,114.81,114.35,114.35,12165.0,105.1659,105.1751,104.7537,104.7537,12165.0
2019-01-02 10:20:00,114.43,114.51,114.32,114.51,6737.0,104.827,104.9002,104.7262,104.9002,6737.0
2019-01-02 10:25:00,114.52,114.69,114.34,114.34,2700.0,104.9094,105.0651,104.7445,104.7445,2700.0
2019-01-02 10:30:00,114.25,114.31,114.07,114.13,6770.0,104.6621,104.717,104.4972,104.5521,6770.0
2019-01-02 10:35:00,114.12,114.37,114.03,114.37,5907.0,104.543,104.772,104.4605,104.772,5907.0
2019-01-02 10:40:00,114.46,114.8,114.45,114.72,4509.0,104.8544,105.1659,104.8453,105.0926,4509.0
2019-01-02 10:45:00,114.79,114.79,114.47,114.47,2885.0,105.1567,105.1567,104.8636,104.8636,2885.0
2019-01-02 10:50:00,114.43,114.9,114.43,114.89,3822.0,104.827,105.2575,104.827,105.2484,3822.0
2019-01-02 10:55:00,114.79,114.98,114.77,114.89,4181.0,105.1567,105.3308,105.1384,105.2484,4181.0
2019-01-02 11:00:00,114.92,114.94,114.65,114.8,3976.0,105.2758,105.2942,105.0285,105.1659,3976.0
2019-01-02 11:05:00,114.87,115.16,114.85,115.11,8545.0,105.23,105.4957,105.2117,105.4499,8545.0
2019-01-02 11:10:00,115.12,115.55,115.02,115.37,11598.0,105.4591,105.853,105.3674,105.6881,11598.0
2019-01-02 11:15:00,115.32,115.52,115.23,115.52,3855.0,105.6423,105.8255,105.5598,105.8255,3855.0
2019-01-02 11:20:00,115.58,115.7,115.48,115.55,11699.0,105.8804,105.9904,105.7888,105.853,11699.0
2019-01-02 11:25:00,115.55,115.67,115.2,115.22,9232.0,105.853,105.9629,105.5323,105.5507,9232.0
2019-01-02 11:30:00,115.25,115.29,115.13,115.24,10596.0,105.5781,105.6148,105.4682,105.569,10596.0
2019-01-02 11:35:00,115.27,115.28,114.98,115.06,11668.0,105.5965,105.6056,105.3308,105.4041,11668.0
2019-01-02 11:40:00,115.01,115.31,115.0,115.29,5382.0,105.3583,105.6331,105.3491,105.6148,5382.0
2019-01-02 11:45:00,115.32,115.34,115.18,115.31,8138.0,105.6423,105.6606,105.514,105.6331,8138.0
2019-01-02 11:50:00,115.26,115.26,115.06,115.06,3000.0,105.5873,105.5873,105.4041,105.4041,3000.0
2019-01-02 11:55:00,115.1,115.2,114.81,114.81,7465.0,105.4407,105.5323,105.1751,105.1751,7465.0
2019-01-02 12:00:00,114.79,114.95,114.72,114.82,5700.0,105.1567,105.3033,105.0926,105.1842,5700.0
2019-01-02 12:05:00,114.87,114.98,114.78,114.95,6029.0,105.23,105.3308,105.1476,105.3033,6029.0
2019-01-02 12:10:00,114.98,115.07,114.79,114.94,5880.0,105.3308,105.4132,105.1567,105.2942,5880.0
2019-01-02 12:15:00,114.93,114.97,114.76,114.84,4960.0,105.285,105.3216,105.1293,105.2025,4960.0
2019-01-02 12:20:00,114.83,114.83,114.58,114.58,1313.0,105.1934,105.1934,104.9644,104.9644,1313.0
2019-01-02 12:25:00,114.66,114.75,114.6,114.75,5918.0,105.0377,105.1201,104.9827,105.1201,5918.0
2019-01-02 12:30:00,114.7,114.75,114.62,114.75,3200.0,105.0743,105.1201,105.001,105.1201,3200.0
2019-01-02 12:35:00,114.73,115.16,114.73,115.07,2700.0,105.1018,105.4957,105.1018,105.4132,2700.0
2019-01-02 12:40:00,115.12,115.13,114.96,115.1,2400.0,105.4591,105.4682,105.3125,105.4407,2400.0
2019-01-02 12:45:00,115.14,115.29,115.14,115.19,2455.0,105.4774,105.6148,105.4774,105.5232,2455.0
2019-01-02 12:50:00,115.21,115.39,115.21,115.35,4332.0,105.5415,105.7064,105.5415,105.6697,4332.0
2019-01-02 12:55:00,115.35,115.56,115.28,115.46,5126.0,105.6697,105.8621,105.6056,105.7705,5126.0
2019-01-02 13:00:00,115.44,115.58,115.44,115.45,4500.0,105.7522,105.8804,105.7522,105.7614,4500.0
2019-01-02 13:05:00,115.51,115.68,115.5,115.58,4688.0,105.8163,105.9721,105.8072,105.8804,4688.0
2019-01-02 13:10:00,115.59,115.6,115.42,115.53,4318.0,105.8896,105.8988,105.7339,105.8346,4318.0
2019-01-02 13:15:00,115.54,115.58,115.46,115.55,3340.0,105.8438,105.8804,105.7705,105.853,3340.0
2019-01-02 13:20:00,115.56,115.64,115.5,115.54,5500.0,105.8621,105.9354,105.8072,105.8438,5500.0
2019-01-02 13:25:00,115.53,115.75,115.49,115.6,4335.0,105.8346,106.0362,105.798,105.8988,4335.0
2019-01-02 13:30:00,115.69,115.84,115.69,115.74,6298.0,105.9812,106.1186,105.9812,106.027,6298.0
2019-01-02 13:35:00,115.75,115.75,115.49,115.51,3220.0,106.0362,106.0362,105.798,105.8163,3220.0
2019-01-02 13:40:00,115.51,115.58,115.4,115.53,4794.0,105.8163,105.8804,105.7156,105.8346,4794.0
2019-01-02 13:45:00,115.56,115.78,115.56,115.7,6266.0,105.8621,106.0637,105.8621,105.9904,6266.0
2019-01-02 13:50:00,115.72,115.75,115.64,115.72,2635.0,106.0087,106.0362,105.9354,106.0087,2635.0
2019-01-02 13:55:00,115.71,115.85,115.64,115.85,6689.0,105.9995,106.1278,105.9354,106.1278,6689.0
2019-01-02 14:00:00,115.88,115.88,115.51,115.54,9953.0,106.1553,106.1553,105.8163,105.8438,9953.0
2019-01-02 14:05:00,115.56,115.6,115.19,115.23,5562.0,105.8621,105.8988,105.5232,105.5598,5562.0
2019-01-02 14:10:00,115.24,115.25,114.96,115.02,5836.0,105.569,105.5781,105.3125,105.3674,5836.0
2019-01-02 14:15:00,115.01,115.23,114.97,115.1,4409.0,105.3583,105.5598,105.3216,105.4407,4409.0
2019-01-02 14:20:00,115.06,115.28,115.06,115.25,4400.0,105.4041,105.6056,105.4041,105.5781,4400.0
2019-01-02 14:25:00,115.25,115.29,115.06,115.06,4217.0,105.5781,105.6148,105.4041,105.4041,4217.0
2019-01-02 14:30:00,115.13,115.37,115.12,115.25,6579.0,105.4682,105.6881,105.4591,105.5781,6579.0
2019-01-02 14:35:00,115.2,115.25,115.15,115.21,6024.0,105.5323,105.5781,105.4865,105.5415,6024.0
2019-01-02 14:40:00,115.21,115.21,115.0,115.2,19155.0,105.5415,105.5415,105.3491,105.5323,19155.0
2019-01-02 14:45:00,115.22,115.3,115.16,115.23,6000.0,105.5507,105.6239,105.4957,105.5598,6000.0
2019-01-02 14:50:00,115.22,115.26,115.11,115.17,10730.0,105.5507,105.5873,105.4499,105.5049,10730.0
2019-01-02 14:55:00,115.17,115.32,115.11,115.25,24557.0,105.5049,105.6423,105.4499,105.5781,24557.0
2019-01-02 15:00:00,115.19,115.36,114.92,114.92,52405.0,105.5232,105.6789,105.2758,105.2758,52405.0
2019-01-02 15:05:00,114.87,114.89,114.56,114.67,6884.0,105.23,105.2484,104.946,105.0468,6884.0
2019-01-02 15:10:00,114.62,114.69,114.44,114.69,5153.0,105.001,105.0651,104.8361,105.0651,5153.0
2019-01-02 15:15:00,114.69,114.71,114.44,114.48,6367.0,105.0651,105.0835,104.8361,104.8728,6367.0
2019-01-02 15:20:00,114.52,114.76,114.49,114.64,20529.0,104.9094,105.1293,104.8819,105.0193,20529.0
2019-01-02 15:25:00,114.64,114.76,114.43,114.63,10900.0,105.0193,105.1293,104.827,105.0102,10900.0
2019-01-02 15:30:00,114.6,114.61,114.31,114.38,13542.0,104.9827,104.9919,104.717,104.7812,13542.0
2019-01-02 15:35:00,114.38,114.54,114.16,114.16,14455.0,104.7812,104.9277,104.5796,104.5796,14455.0
2019-01-02 15:40:00,114.19,114.38,114.1,114.22,18297.0,104.6071,104.7812,104.5247,104.6346,18297.0
2019-01-02 15:45:00,114.21,114.55,114.21,114.37,16883.0,104.6254,104.9369,104.6254,104.772,16883.0
2019-01-02 15:50:00,114.37,114.62,114.36,114.58,25099.0,104.772,105.001,104.7628,104.9644,25099.0
2019-01-02 15:55:00,114.56,114.83,114.55,114.76,48605.0,104.946,105.1934,104.9369,105.1293,48605.0
2019-01-03 09:30:00,113.63,114.4,113.51,114.4,17899.0,104.0941,104.7995,103.9842,104.7995,17899.0
2019-01-03 09:35:00,114.4,114.4,113.64,113.64,2666.0,104.7995,104.7995,104.1033,104.1033,2666.0
2019-01-03 09:40:00,113.66,114.24,113.61,113.97,5181.0,104.1216,104.6529,104.0758,104.4056,5181.0
2019-01-03 09:45:00,114.09,114.3,113.96,114.2,8553.0,104.5155,104.7079,104.3964,104.6163,8553.0
2019-01-03 09:50:00,114.2,114.35,113.73,113.82,6042.0,104.6163,104.7537,104.1857,104.2681,6042.0
2019-01-03 09:55:00,113.75,113.85,113.04,113.04,4300.0,104.204,104.2956,103.5536,103.5536,4300.0
2019-01-03 10:00:00,113.11,113.11,112.42,112.42,4480.0,103.6177,103.6177,102.9856,102.9856,4480.0
2019-01-03 10:05:00,112.64,112.68,112.22,112.32,4431.0,103.1872,103.2238,102.8024,102.894,4431.0
2019-01-03 10:10:00,112.33,112.33,111.76,111.88,3960.0,102.9032,102.9032,102.381,102.491,3960.0
2019-01-03 10:15:00,111.76,111.84,111.5,111.66,4842.0,102.381,102.4543,102.1428,102.2894,4842.0
2019-01-03 10:20:00,111.77,112.35,111.73,112.23,9531.0,102.3902,102.9215,102.3535,102.8116,9531.0
2019-01-03 10:25:00,112.12,112.34,112.02,112.17,2428.0,102.7108,102.9124,102.6192,102.7566,2428.0
2019-01-03 10:30:00,112.15,112.15,111.91,112.06,4752.0,102.7383,102.7383,102.5184,102.6558,4752.0
2019-01-03 10:35:00,112.15,112.18,111.69,111.8,8928.0,102.7383,102.7658,102.3169,102.4177,8928.0
2019-01-03 10:40:00,111.82,111.88,111.35,111.51,10870.0,102.436,102.491,102.0054,102.152,10870.0
2019-01-03 10:45:00,111.47,111.7,111.42,111.48,3600.0,102.1154,102.3261,102.0696,102.1245,3600.0
2019-01-03 10:50:00,111.48,111.77,111.46,111.64,7300.0,102.1245,102.3902,102.1062,102.2711,7300.0
2019-01-03 10:55:00,111.67,111.7,111.49,111.69,1995.0,102.2986,102.3261,102.1337,102.3169,1995.0
2019-01-03 11:00:00,111.72,111.83,111.61,111.8,5946.0,102.3444,102.4452,102.2436,102.4177,5946.0
2019-01-03 11:05:00,111.67,111.77,111.63,111.67,1500.0,102.2986,102.3902,102.2619,102.2986,1500.0
2019-01-03 11:10:00,111.72,112.03,111.72,111.87,7487.0,102.3444,102.6284,102.3444,102.4818,7487.0
2019-01-03 11:15:00,111.91,112.0,111.9,111.9,4810.0,102.5184,102.6009,102.5093,102.5093,4810.0
2019-01-03 11:20:00,111.9,112.11,111.9,111.97,7300.0,102.5093,102.7017,102.5093,102.5734,7300.0
2019-01-03 11:25:00,111.92,111.96,111.78,111.78,4168.0,102.5276,102.5642,102.3993,102.3993,4168.0
2019-01-03 11:30:00,111.8,112.03,111.8,112.03,5120.0,102.4177,102.6284,102.4177,102.6284,5120.0
2019-01-03 11:35:00,112.03,112.62,112.02,112.61,8001.0,102.6284,103.1689,102.6192,103.1597,8001.0
2019-01-03 11:40:00,112.68,112.86,112.55,112.75,11219.0,103.2238,103.3887,103.1047,103.2879,11219.0
2019-01-03 11:45:00,112.74,112.86,112.72,112.78,4424.0,103.2788,103.3887,103.2605,103.3154,4424.0
2019-01-03 11:50:00,112.73,112.87,112.48,112.48,7720.0,103.2696,103.3979,103.0406,103.0406,7720.0
2019-01-03 11:55:00,112.46,112.62,112.43,112.53,5540.0,103.0223,103.1689,102.9948,103.0864,5540.0
2019-01-03 12:00:00,112.47,112.67,112.36,112.4,9415.0,103.0314,103.2147,102.9307,102.9673,9415.0
2019-01-03 12:05:00,112.32,112.41,112.22,112.26,6704.0,102.894,102.9765,102.8024,102.8391,6704.0
2019-01-03 12:10:00,112.27,112.47,112.26,112.41,5538.0,102.8482,103.0314,102.8391,102.9765,5538.0
2019-01-03 12:15:00,112.37,112.45,112.03,112.07,4218.0,102.9398,103.0131,102.6284,102.665,4218.0
2019-01-03 12:20:00,112.05,112.37,112.02,112.34,4100.0,102.6467,102.9398,102.6192,102.9124,4100.0
2019-01-03 12:25:00,112.27,112.27,112.07,112.16,3077.0,102.8482,102.8482,102.665,102.7475,3077.0
2019-01-03 12:30:00,112.16,112.41,112.15,112.31,4162.0,102.7475,102.9765,102.7383,102.8849,4162.0
2019-01-03 12:35:00,112.31,112.31,112.02,112.08,3004.0,102.8849,102.8849,102.6192,102.6742,3004.0
2019-01-03 12:40:00,112.08,112.15,112.02,112.06,3625.0,102.6742,102.7383,102.6192,102.6558,3625.0
2019-01-03 12:45:00,112.1,112.15,111.98,112.09,5200.0,102.6925,102.7383,102.5826,102.6833,5200.0
2019-01-03 12:50:00,112.14,112.22,112.12,112.22,900.0,102.7291,102.8024,102.7108,102.8024,900.0
2019-01-03 12:55:00,112.29,112.36,112.16,112.28,2273.0,102.8665,102.9307,102.7475,102.8574,2273.0
2019-01-03 13:00:00,112.23,112.23,111.91,111.91,3029.0,102.8116,102.8116,102.5184,102.5184,3029.0
2019-01-03 13:05:00,111.97,111.97,111.7,111.7,2470.0,102.5734,102.5734,102.3261,102.3261,2470.0
2019-01-03 13:10:00,111.63,111.75,111.61,111.64,7232.0,102.2619,102.3719,102.2436,102.2711,7232.0
2019-01-03 13:15:00,111.62,111.65,111.12,111.15,15062.0,102.2528,102.2803,101.7947,101.8222,15062.0
2019-01-03 13:20:00,111.12,111.32,111.12,111.27,3796.0,101.7947,101.9779,101.7947,101.9321,3796.0
2019-01-03 13:25:00,111.3,111.42,111.27,111.42,1800.0,101.9596,102.0696,101.9321,102.0696,1800.0
2019-01-03 13:30:00,111.38,111.53,111.38,111.42,2982.0,102.0329,102.1703,102.0329,102.0696,2982.0
2019-01-03 13:35:00,111.41,111.6,111.35,111.59,3309.0,102.0604,102.2345,102.0054,102.2253,3309.0
2019-01-03 13:40:00,111.66,111.82,111.58,111.8,1200.0,102.2894,102.436,102.2161,102.4177,1200.0
2019-01-03 13:45:00,111.8,111.81,111.63,111.68,6262.0,102.4177,102.4268,102.2619,102.3077,6262.0
2019-01-03 13:50:00,111.63,111.71,111.49,111.54,7715.0,102.2619,102.3352,102.1337,102.1795,7715.0
2019-01-03 13:55:00,111.55,111.59,111.46,111.57,6195.0,102.1886,102.2253,102.1062,102.207,6195.0
2019-01-03 14:00:00,111.58,111.84,111.51,111.77,7954.0,102.2161,102.4543,102.152,102.3902,7954.0
2019-01-03 14:05:00,111.83,112.08,111.81,112.01,2500.0,102.4452,102.6742,102.4268,102.61,2500.0
2019-01-03 14:10:00,112.0,112.19,112.0,112.12,2450.0,102.6009,102.7749,102.6009,102.7108,2450.0
2019-01-03 14:15:00,112.11,112.23,112.04,112.05,6189.0,102.7017,102.8116,102.6375,102.6467,6189.0
2019-01-03 14:20:00,112.08,112.08,111.92,111.98,5993.0,102.6742,102.6742,102.5276,102.5826,5993.0
2019-01-03 14:25:00,111.9,112.24,111.89,112.14,9700.0,102.5093,102.8207,102.5001,102.7291,9700.0
2019-01-03 14:30:00,112.26,112.35,112.1,112.12,3005.0,102.8391,102.9215,102.6925,102.7108,3005.0
2019-01-03 14:35:00,112.19,112.22,111.9,112.03,6061.0,102.7749,102.8024,102.5093,102.6284,6061.0
2019-01-03 14:40:00,112.08,112.13,111.94,112.05,2329.0,102.6742,102.72,102.5459,102.6467,2329.0
2019-01-03 14:45:00,111.98,112.09,111.8,111.92,10319.0,102.5826,102.6833,102.4177,102.5276,10319.0
2019-01-03 14:50:00,111.92,111.95,111.75,111.75,3975.0,102.5276,102.5551,102.3719,102.3719,3975.0
2019-01-03 14:55:00,111.68,111.74,111.54,111.55,6592.0,102.3077,102.3627,102.1795,102.1886,6592.0
2019-01-03 15:00:00,111.55,111.61,111.45,111.45,4023.0,102.1886,102.2436,102.097,102.097,4023.0
2019-01-03 15:05:00,111.45,111.57,111.3,111.38,7314.0,102.097,102.207,101.9596,102.0329,7314.0
2019-01-03 15:10:00,111.36,111.42,111.12,111.12,9754.0,102.0146,102.0696,101.7947,101.7947,9754.0
2019-01-03 15:15:00,111.14,111.4,111.09,111.35,10602.0,101.8131,102.0512,101.7673,102.0054,10602.0
2019-01-03 15:20:00,111.29,111.44,111.16,111.18,10325.0,101.9505,102.0879,101.8314,101.8497,10325.0
2019-01-03 15:25:00,111.17,111.36,111.07,111.2,7100.0,101.8405,102.0146,101.7489,101.868,7100.0
2019-01-03 15:30:00,111.2,111.6,111.16,111.5,7200.0,101.868,102.2345,101.8314,102.1428,7200.0
2019-01-03 15:35:00,111.56,111.63,111.25,111.25,7839.0,102.1978,102.2619,101.9138,101.9138,7839.0
2019-01-03 15:40:00,111.27,111.31,111.16,111.19,16972.0,101.9321,101.9688,101.8314,101.8589,16972.0
2019-01-03 15:45:00,111.12,111.34,111.08,111.14,24799.0,101.7947,101.9963,101.7581,101.8131,24799.0
2019-01-03 15:50:00,111.12,111.26,110.87,110.99,26814.0,101.7947,101.923,101.5657,101.6756,26814.0
2019-01-03 15:55:00,111.02,111.03,110.61,110.8,53605.0,101.7031,101.7123,101.3275,101.5016,53605.0
2019-01-04 09:30:00,112.46,113.19,112.26,112.43,7435.0,103.0223,103.691,102.8391,102.9948,7435.0
2019-01-04 09:35:00,112.46,112.52,112.06,112.37,4100.0,103.0223,103.0772,102.6558,102.9398,4100.0
2019-01-04 09:40:00,112.56,112.94,112.56,112.94,600.0,103.1139,103.462,103.1139,103.462,600.0
2019-01-04 09:45:00,113.08,113.11,112.86,113.05,3900.0,103.5902,103.6177,103.3887,103.5628,3900.0
2019-01-04 09:50:00,113.09,113.21,113.03,113.14,3779.0,103.5994,103.7093,103.5444,103.6452,3779.0
2019-01-04 09:55:00,113.1,113.32,113.01,113.23,3300.0,103.6086,103.8101,103.5261,103.7277,3300.0
2019-01-04 10:00:00,113.3,113.64,113.28,113.32,9145.0,103.7918,104.1033,103.7735,103.8101,9145.0
2019-01-04 10:05:00,113.28,113.28,113.13,113.16,2357.0,103.7735,103.7735,103.6361,103.6635,2357.0
2019-01-04 10:10:00,113.28,113.29,113.08,113.08,2400.0,103.7735,103.7826,103.5902,103.5902,2400.0
2019-01-04 10:15:00,113.1,113.21,113.02,113.21,2800.0,103.6086,103.7093,103.5353,103.7093,2800.0
2019-01-04 10:20:00,113.15,114.27,113.07,114.14,13911.0,103.6544,104.6804,103.5811,104.5613,13911.0
2019-01-04 10:25:00,114.39,114.64,114.16,114.64,6346.0,104.7903,105.0193,104.5796,105.0193,6346.0
2019-01-04 10:30:00,114.7,114.97,114.63,114.81,12301.0,105.0743,105.3216,105.0102,105.1751,12301.0
2019-01-04 10:35:00,114.8,115.21,114.8,115.1,17064.0,105.1659,105.5415,105.1659,105.4407,17064.0
2019-01-04 10:40:00,115.12,115.4,114.97,115.25,14892.0,105.4591,105.7156,105.3216,105.5781,14892.0
2019-01-04 10:45:00,115.2,115.43,115.1,115.1,8016.0,105.5323,105.743,105.4407,105.4407,8016.0
2019-01-04 10:50:00,115.19,115.24,114.95,115.14,8001.0,105.5232,105.569,105.3033,105.4774,8001.0
2019-01-04 10:55:00,115.2,115.55,115.2,115.55,1414.0,105.5323,105.853,105.5323,105.853,1414.0
2019-01-04 11:00:00,115.43,115.95,115.41,115.84,11200.0,105.743,106.2194,105.7247,106.1186,11200.0
2019-01-04 11:05:00,115.92,115.94,115.71,115.9,10299.0,106.1919,106.2102,105.9995,106.1736,10299.0
2019-01-04 11:10:00,115.87,116.19,115.87,115.92,7797.0,106.1461,106.4393,106.1461,106.1919,7797.0
2019-01-04 11:15:00,115.92,115.96,115.6,115.8,4243.0,106.1919,106.2286,105.8988,106.082,4243.0
2019-01-04 11:20:00,115.87,115.94,115.48,115.49,6012.0,106.1461,106.2102,105.7888,105.798,6012.0
2019-01-04 11:25:00,115.49,115.63,115.33,115.37,5100.0,105.798,105.9263,105.6514,105.6881,5100.0
2019-01-04 11:30:00,115.37,115.63,115.25,115.63,5800.0,105.6881,105.9263,105.5781,105.9263,5800.0
2019-01-04 11:35:00,115.62,115.66,115.25,115.3,3812.0,105.9171,105.9537,105.5781,105.6239,3812.0
2019-01-04 11:40:00,115.46,115.54,115.39,115.42,4001.0,105.7705,105.8438,105.7064,105.7339,4001.0
2019-01-04 11:45:00,115.46,115.54,115.42,115.49,2200.0,105.7705,105.8438,105.7339,105.798,2200.0
2019-01-04 11:50:00,115.44,116.05,115.44,116.05,6360.0,105.7522,106.311,105.7522,106.311,6360.0
2019-01-04 11:55:00,116.13,116.13,115.79,115.89,5800.0,106.3843,106.3843,106.0728,106.1644,5800.0
2019-01-04 12:00:00,115.9,115.95,115.47,115.47,6543.0,106.1736,106.2194,105.7797,105.7797,6543.0
2019-01-04 12:05:00,115.6,115.8,115.55,115.8,2700.0,105.8988,106.082,105.853,106.082,2700.0
2019-01-04 12:10:00,115.82,116.2,115.79,116.2,5826.0,106.1003,106.4484,106.0728,106.4484,5826.0
2019-01-04 12:15:00,116.13,116.52,116.13,116.5,4949.0,106.3843,106.7416,106.3843,106.7232,4949.0
2019-01-04 12:20:00,116.53,116.69,116.44,116.44,7357.0,106.7507,106.8973,106.6683,106.6683,7357.0
2019-01-04 12:25:00,116.41,116.53,116.31,116.31,5300.0,106.6408,106.7507,106.5492,106.5492,5300.0
2019-01-04 12:30:00,116.33,116.33,116.18,116.21,2325.0,106.5675,106.5675,106.4301,106.4576,2325.0
2019-01-04 12:35:00,116.2,116.32,116.2,116.27,1200.0,106.4484,106.5583,106.4484,106.5125,1200.0
2019-01-04 12:40:00,116.35,116.6,116.35,116.6,4190.0,106.5858,106.8148,106.5858,106.8148,4190.0
2019-01-04 12:45:00,116.62,116.62,116.49,116.6,5695.0,106.8332,106.8332,106.7141,106.8148,5695.0
2019-01-04 12:50:00,116.57,116.57,116.38,116.39,3400.0,106.7874,106.7874,106.6133,106.6225,3400.0
2019-01-04 12:55:00,116.39,116.68,116.38,116.5,6118.0,106.6225,106.8881,106.6133,106.7232,6118.0
2019-01-04 13:00:00,116.54,116.64,116.54,116.64,1850.0,106.7599,106.8515,106.7599,106.8515,1850.0
2019-01-04 13:05:00,116.64,116.76,116.64,116.72,5002.0,106.8515,106.9614,106.8515,106.9248,5002.0
2019-01-04 13:10:00,116.76,116.77,116.51,116.51,4000.0,106.9614,106.9706,106.7324,106.7324,4000.0
2019-01-04 13:15:00,116.53,116.57,116.36,116.51,8220.0,106.7507,106.7874,106.595,106.7324,8220.0
2019-01-04 13:20:00,116.55,116.58,116.31,116.56,9687.0,106.769,106.7965,106.5492,106.7782,9687.0
2019-01-04 13:25:00,116.51,116.59,116.46,116.53,5000.0,106.7324,106.8057,106.6866,106.7507,5000.0
2019-01-04 13:30:00,116.58,116.65,116.52,116.55,4400.0,106.7965,106.8607,106.7416,106.769,4400.0
2019-01-04 13:35:00,116.52,116.54,116.33,116.33,4455.0,106.7416,106.7599,106.5675,106.5675,4455.0
2019-01-04 13:40:00,116.3,116.34,116.07,116.17,6123.0,106.54,106.5767,106.3293,106.4209,6123.0
2019-01-04 13:45:00,116.23,116.31,116.09,116.29,3696.0,106.4759,106.5492,106.3476,106.5309,3696.0
2019-01-04 13:50:00,116.27,116.32,116.2,116.31,4700.0,106.5125,106.5583,106.4484,106.5492,4700.0
2019-01-04 13:55:00,116.31,116.33,116.04,116.12,5957.0,106.5492,106.5675,106.3018,106.3751,5957.0
2019-01-04 14:00:00,116.27,116.28,116.04,116.28,3191.0,106.5125,106.5217,106.3018,106.5217,3191.0
2019-01-04 14:05:00,116.29,116.3,116.0,116.13,5622.0,106.5309,106.54,106.2652,106.3843,5622.0
2019-01-04 14:10:00,116.2,116.21,116.04,116.04,3382.0,106.4484,106.4576,106.3018,106.3018,3382.0
2019-01-04 14:15:00,116.05,116.05,115.92,115.94,11000.0,106.311,106.311,106.1919,106.2102,11000.0
2019-01-04 14:20:00,115.92,116.13,115.91,116.13,4500.0,106.1919,106.3843,106.1828,106.3843,4500.0
2019-01-04 14:25:00,116.11,116.11,115.92,115.93,5543.0,106.366,106.366,106.1919,106.2011,5543.0
2019-01-04 14:30:00,115.91,116.0,115.91,115.94,4000.0,106.1828,106.2652,106.1828,106.2102,4000.0
2019-01-04 14:35:00,116.02,116.05,115.9,115.94,5463.0,106.2835,106.311,106.1736,106.2102,5463.0
2019-01-04 14:40:00,115.99,116.04,115.9,115.91,9083.0,106.256,106.3018,106.1736,106.1828,9083.0
2019-01-04 14:45:00,115.89,115.9,115.47,115.58,14916.0,106.1644,106.1736,105.7797,105.8804,14916.0
2019-01-04 14:50:00,115.58,115.62,115.48,115.48,6028.0,105.8804,105.9171,105.7888,105.7888,6028.0
2019-01-04 14:55:00,115.4,115.46,115.29,115.38,3806.0,105.7156,105.7705,105.6148,105.6972,3806.0
2019-01-04 15:00:00,115.35,115.55,115.34,115.49,4478.0,105.6697,105.853,105.6606,105.798,4478.0
2019-01-04 15:05:00,115.53,115.61,115.45,115.45,7509.0,105.8346,105.9079,105.7614,105.7614,7509.0
2019-01-04 15:10:00,115.45,115.65,115.38,115.63,8841.0,105.7614,105.9446,105.6972,105.9263,8841.0
2019-01-04 15:15:00,115.65,115.68,115.53,115.61,8100.0,105.9446,105.9721,105.8346,105.9079,8100.0
2019-01-04 15:20:00,115.59,115.59,115.21,115.23,5902.0,105.8896,105.8896,105.5415,105.5598,5902.0
2019-01-04 15:25:00,115.19,115.27,115.13,115.25,5515.0,105.5232,105.5965,105.4682,105.5781,5515.0
2019-01-04 15:30:00,115.25,115.62,115.25,115.62,6533.0,105.5781,105.9171,105.5781,105.9171,6533.0
2019-01-04 15:35:00,115.63,115.63,115.41,115.43,7295.0,105.9263,105.9263,105.7247,105.743,7295.0
2019-01-04 15:40:00,115.42,115.47,115.39,115.47,12671.0,105.7339,105.7797,105.7064,105.7797,12671.0
2019-01-04 15:45:00,115.42,115.54,115.37,115.37,20471.0,105.7339,105.8438,105.6881,105.6881,20471.0
2019-01-04 15:50:00,115.39,115.47,115.36,115.39,17818.0,105.7064,105.7797,105.6789,105.7064,17818.0
2019-01-04 15:55:00,115.41,115.75,115.38,115.56,40384.0,105.7247,106.0362,105.6972,105.8621,40384.0
2019-01-07 09:30:00,115.5,116.13,115.26,116.13,24447.0,105.8072,106.3843,105.5873,106.3843,24447.0
2019-01-07 09:35:00,116.12,116.12,115.29,115.47,2800.0,106.3751,106.3751,105.6148,105.7797,2800.0
2019-01-07 09:40:00,115.46,116.7,115.46,116.64,11367.0,105.7705,106.9065,105.7705,106.8515,11367.0
2019-01-07 09:45:00,116.43,116.62,116.22,116.26,7611.0,106.6591,106.8332,106.4667,106.5034,7611.0
2019-01-07 09:50:00,116.16,116.16,115.33,115.33,4636.0,106.4118,106.4118,105.6514,105.6514,4636.0
2019-01-07 09:55:00,115.42,115.89,115.42,115.89,8899.0,105.7339,106.1644,105.7339,106.1644,8899.0
2019-01-07 10:00:00,115.8,116.35,115.71,116.35,11693.0,106.082,106.5858,105.9995,106.5858,11693.0
2019-01-07 10:05:00,116.18,116.34,115.74,115.84,5659.0,106.4301,106.5767,106.027,106.1186,5659.0
2019-01-07 10:10:00,115.76,115.76,115.0,115.01,2616.0,106.0453,106.0453,105.3491,105.3583,2616.0
2019-01-07 10:15:00,115.2,115.47,114.94,115.29,8821.0,105.5323,105.7797,105.2942,105.6148,8821.0
2019-01-07 10:20:00,115.2,115.2,114.75,115.03,11384.0,105.5323,105.5323,105.1201,105.3766,11384.0
2019-01-07 10:25:00,114.95,115.1,114.66,115.1,10813.0,105.3033,105.4407,105.0377,105.4407,10813.0
2019-01-07 10:30:00,115.15,115.34,115.0,115.32,7748.0,105.4865,105.6606,105.3491,105.6423,7748.0
2019-01-07 10:35:00,115.41,115.63,115.33,115.58,8900.0,105.7247,105.9263,105.6514,105.8804,8900.0
2019-01-07 10:40:00,115.61,115.98,115.52,115.84,6000.0,105.9079,106.2469,105.8255,106.1186,6000.0
2019-01-07 10:45:00,115.8,116.13,115.78,115.98,5806.0,106.082,106.3843,106.0637,106.2469,5806.0
2019-01-07 10:50:00,115.97,116.14,115.91,115.91,11067.0,106.2377,106.3935,106.1828,106.1828,11067.0
2019-01-07 10:55:00,115.96,116.02,115.8,115.91,7931.0,106.2286,106.2835,106.082,106.1828,7931.0
2019-01-07 11:00:00,115.85,116.2,115.82,115.98,10324.0,106.1278,106.4484,106.1003,106.2469,10324.0
2019-01-07 11:05:00,115.92,116.01,115.7,115.78,13104.0,106.1919,106.2744,105.9904,106.0637,13104.0
2019-01-07 11:10:00,115.79,115.92,115.72,115.9,5775.0,106.0728,106.1919,106.0087,106.1736,5775.0
2019-01-07 11:15:00,115.93,116.13,115.92,116.03,6079.0,106.2011,106.3843,106.1919,106.2927,6079.0
2019-01-07 11:20:00,116.0,116.11,115.9,115.9,4305.0,106.2652,106.366,106.1736,106.1736,4305.0
2019-01-07 11:25:00,115.85,115.98,115.83,115.9,2901.0,106.1278,106.2469,106.1095,106.1736,2901.0
2019-01-07 11:30:00,115.98,116.0,115.78,115.97,5991.0,106.2469,106.2652,106.0637,106.2377,5991.0
2019-01-07 11:35:00,115.97,116.19,115.97,116.15,5959.0,106.2377,106.4393,106.2377,106.4026,5959.0
2019-01-07 11:40:00,116.08,116.27,116.08,116.27,3994.0,106.3385,106.5125,106.3385,106.5125,3994.0
2019-01-07 11:45:00,116.23,116.43,116.14,116.43,3567.0,106.4759,106.6591,106.3935,106.6591,3567.0
2019-01-07 11:50:00,116.37,116.47,116.31,116.4,7854.0,106.6042,106.6958,106.5492,106.6316,7854.0
2019-01-07 11:55:00,116.39,116.47,116.34,116.39,4306.0,106.6225,106.6958,106.5767,106.6225,4306.0
2019-01-07 12:00:00,116.39,116.42,116.25,116.28,2725.0,106.6225,106.65,106.4942,106.5217,2725.0
2019-01-07 12:05:00,116.28,116.32,116.2,116.21,3334.0,106.5217,106.5583,106.4484,106.4576,3334.0
2019-01-07 12:10:00,116.23,116.27,116.17,116.22,2826.0,106.4759,106.5125,106.4209,106.4667,2826.0
2019-01-07 12:15:00,116.24,116.28,116.11,116.28,5100.0,106.4851,106.5217,106.366,106.5217,5100.0
2019-01-07 12:20:00,116.22,116.55,116.22,116.55,4882.0,106.4667,106.769,106.4667,106.769,4882.0
2019-01-07 12:25:00,116.55,116.71,116.55,116.65,3191.0,106.769,106.9156,106.769,106.8607,3191.0
2019-01-07 12:30:00,116.62,116.63,116.49,116.59,4614.0,106.8332,106.8423,106.7141,106.8057,4614.0
2019-01-07 12:35:00,116.55,116.63,116.55,116.61,4052.0,106.769,106.8423,106.769,106.824,4052.0
2019-01-07 12:40:00,116.57,116.57,116.47,116.47,2807.0,106.7874,106.7874,106.6958,106.6958,2807.0
2019-01-07 12:45:00,116.51,116.62,116.48,116.56,5619.0,106.7324,106.8332,106.7049,106.7782,5619.0
2019-01-07 12:50:00,116.56,116.64,116.46,116.59,6410.0,106.7782,106.8515,106.6866,106.8057,6410.0
2019-01-07 12:55:00,116.53,116.7,116.53,116.63,2418.0,106.7507,106.9065,106.7507,106.8423,2418.0
2019-01-07 13:00:00,116.63,116.77,116.63,116.64,4049.0,106.8423,106.9706,106.8423,106.8515,4049.0
2019-01-07 13:05:00,116.68,116.68,116.59,116.66,3155.0,106.8881,106.8881,106.8057,106.8698,3155.0
2019-01-07 13:10:00,116.68,116.77,116.68,116.7,4374.0,106.8881,106.9706,106.8881,106.9065,4374.0
2019-01-07 13:15:00,116.7,116.81,116.67,116.78,4613.0,106.9065,107.0072,106.879,106.9797,4613.0
2019-01-07 13:20:00,116.8,116.8,116.59,116.64,3774.0,106.9981,106.9981,106.8057,106.8515,3774.0
2019-01-07 13:25:00,116.66,116.66,116.5,116.54,2049.0,106.8698,106.8698,106.7232,106.7599,2049.0
2019-01-07 13:30:00,116.51,116.71,116.49,116.66,5073.0,106.7324,106.9156,106.7141,106.8698,5073.0
2019-01-07 13:35:00,116.67,116.67,116.59,116.64,2904.0,106.879,106.879,106.8057,106.8515,2904.0
2019-01-07 13:40:00,116.6,116.67,116.56,116.65,2100.0,106.8148,106.879,106.7782,106.8607,2100.0
2019-01-07 13:45:00,116.63,116.63,116.35,116.43,4339.0,106.8423,106.8423,106.5858,106.6591,4339.0
2019-01-07 13:50:00,116.38,116.38,116.3,116.34,3157.0,106.6133,106.6133,106.54,106.5767,3157.0
2019-01-07 13:55:00,116.35,116.45,116.35,116.41,3300.0,106.5858,106.6774,106.5858,106.6408,3300.0
2019-01-07 14:00:00,116.43,116.51,116.38,116.43,4014.0,106.6591,106.7324,106.6133,106.6591,4014.0
2019-01-07 14:05:00,116.41,116.42,116.27,116.28,6026.0,106.6408,106.65,106.5125,106.5217,6026.0
2019-01-07 14:10:00,116.29,116.33,116.17,116.33,3292.0,106.5309,106.5675,106.4209,106.5675,3292.0
2019-01-07 14:15:00,116.32,116.4,116.28,116.4,7048.0,106.5583,106.6316,106.5217,106.6316,7048.0
2019-01-07 14:20:00,116.43,116.44,116.12,116.12,5228.0,106.6591,106.6683,106.3751,106.3751,5228.0
2019-01-07 14:25:00,116.15,116.15,115.98,115.98,15202.0,106.4026,106.4026,106.2469,106.2469,15202.0
2019-01-07 14:30:00,116.03,116.12,115.97,115.99,5404.0,106.2927,106.3751,106.2377,106.256,5404.0
2019-01-07 14:35:00,116.03,116.03,115.85,115.93,3120.0,106.2927,106.2927,106.1278,106.2011,3120.0
2019-01-07 14:40:00,115.93,116.07,115.92,115.99,3019.0,106.2011,106.3293,106.1919,106.256,3019.0
2019-01-07 14:45:00,115.97,116.03,115.87,116.03,4001.0,106.2377,106.2927,106.1461,106.2927,4001.0
2019-01-07 14:50:00,116.01,116.06,115.87,115.91,3723.0,106.2744,106.3202,106.1461,106.1828,3723.0
2019-01-07 14:55:00,115.84,115.84,115.67,115.67,4695.0,106.1186,106.1186,105.9629,105.9629,4695.0
2019-01-07 15:00:00,115.68,115.87,115.68,115.87,6110.0,105.9721,106.1461,105.9721,106.1461,6110.0
2019-01-07 15:05:00,115.94,115.94,115.65,115.75,9902.0,106.2102,106.2102,105.9446,106.0362,9902.0
2019-01-07 15:10:00,115.77,115.88,115.65,115.82,7176.0,106.0545,106.1553,105.9446,106.1003,7176.0
2019-01-07 15:15:00,115.85,115.91,115.79,115.85,4675.0,106.1278,106.1828,106.0728,106.1278,4675.0
2019-01-07 15:20:00,115.84,115.92,115.75,115.92,7381.0,106.1186,106.1919,106.0362,106.1919,7381.0
2019-01-07 15:25:00,115.92,116.16,115.91,116.12,6573.0,106.1919,106.4118,106.1828,106.3751,6573.0
2019-01-07 15:30:00,116.13,116.17,115.96,116.12,7617.0,106.3843,106.4209,106.2286,106.3751,7617.0
2019-01-07 15:35:00,116.11,116.19,116.08,116.09,17820.0,106.366,106.4393,106.3385,106.3476,17820.0
2019-01-07 15:40:00,116.09,116.13,115.99,116.13,14778.0,106.3476,106.3843,106.256,106.3843,14778.0
2019-01-07 15:45:00,116.15,116.33,116.14,116.26,25174.0,106.4026,106.5675,106.3935,106.5034,25174.0
2019-01-07 15:50:00,116.25,116.35,116.12,116.29,28912.0,106.4942,106.5858,106.3751,106.5309,28912.0
2019-01-07 15:55:00,116.31,116.39,116.02,116.11,61832.0,106.5492,106.6225,106.2835,106.366,61832.0
2019-01-08 09:30:00,116.9,117.0,116.27,116.98,23242.0,107.0897,107.1813,106.5125,107.163,23242.0
2019-01-08 09:35:00,117.14,117.14,116.7,116.88,16237.0,107.3095,107.3095,106.9065,107.0714,16237.0
2019-01-08 09:40:00,116.88,117.8,116.88,117.68,8726.0,107.0714,107.9141,107.0714,107.8042,8726.0
2019-01-08 09:45:00,117.8,117.97,117.21,117.26,12004.0,107.9141,108.0699,107.3737,107.4195,12004.0
2019-01-08 09:50:00,117.4,117.42,116.8,116.8,9051.0,107.5477,107.566,106.9981,106.9981,9051.0
2019-01-08 09:55:00,116.8,117.09,116.8,116.91,11505.0,106.9981,107.2637,106.9981,107.0988,11505.0
2019-01-08 10:00:00,116.91,117.13,116.9,116.98,20718.0,107.0988,107.3004,107.0897,107.163,20718.0
2019-01-08 10:05:00,117.14,117.14,116.74,116.84,6420.0,107.3095,107.3095,106.9431,107.0347,6420.0
2019-01-08 10:10:00,116.97,116.97,116.39,116.51,5285.0,107.1538,107.1538,106.6225,106.7324,5285.0
2019-01-08 10:15:00,116.65,116.99,116.61,116.72,14026.0,106.8607,107.1721,106.824,106.9248,14026.0
2019-01-08 10:20:00,116.72,116.98,116.72,116.95,5448.0,106.9248,107.163,106.9248,107.1355,5448.0
2019-01-08 10:25:00,116.99,117.18,116.92,117.04,8082.0,107.1721,107.3462,107.108,107.2179,8082.0
2019-01-08 10:30:00,117.05,117.28,116.97,117.07,5300.0,107.2271,107.4378,107.1538,107.2454,5300.0
2019-01-08 10:35:00,117.11,117.59,116.91,117.54,12341.0,107.282,107.7218,107.0988,107.676,12341.0
2019-01-08 10:40:00,117.56,118.15,117.44,117.69,8557.0,107.6943,108.2348,107.5844,107.8134,8557.0
2019-01-08 10:45:00,117.64,117.69,117.43,117.68,9611.0,107.7676,107.8134,107.5752,107.8042,9611.0
2019-01-08 10:50:00,117.68,117.7,117.21,117.35,8120.0,107.8042,107.8225,107.3737,107.5019,8120.0
2019-01-08 10:55:00,117.31,117.82,117.31,117.67,5168.0,107.4653,107.9325,107.4653,107.7951,5168.0
2019-01-08 11:00:00,117.67,117.82,117.62,117.82,6401.0,107.7951,107.9325,107.7492,107.9325,6401.0
2019-01-08 11:05:00,117.82,117.82,117.5,117.62,9779.0,107.9325,107.9325,107.6393,107.7492,9779.0
2019-01-08 11:10:00,117.49,117.55,117.29,117.34,7088.0,107.6302,107.6851,107.4469,107.4927,7088.0
2019-01-08 11:15:00,117.33,117.38,117.05,117.19,5950.0,107.4836,107.5294,107.2271,107.3553,5950.0
2019-01-08 11:20:00,117.07,117.24,117.05,117.15,5089.0,107.2454,107.4011,107.2271,107.3187,5089.0
2019-01-08 11:25:00,117.2,117.23,116.96,116.97,5157.0,107.3645,107.392,107.1446,107.1538,5157.0
2019-01-08 11:30:00,116.81,116.97,116.68,116.73,9857.0,107.0072,107.1538,106.8881,106.9339,9857.0
2019-01-08 11:35:00,116.72,116.92,116.61,116.92,5383.0,106.9248,107.108,106.824,107.108,5383.0
2019-01-08 11:40:00,116.92,117.2,116.92,117.2,3473.0,107.108,107.3645,107.108,107.3645,3473.0
2019-01-08 11:45:00,117.13,117.13,116.93,117.05,7883.0,107.3004,107.3004,107.1172,107.2271,7883.0
2019-01-08 11:50:00,116.99,117.19,116.96,117.11,6383.0,107.1721,107.3553,107.1446,107.282,6383.0
2019-01-08 11:55:00,117.15,117.7,117.15,117.69,12134.0,107.3187,107.8225,107.3187,107.8134,12134.0
2019-01-08 12:00:00,117.73,117.96,117.62,117.88,27025.0,107.85,108.0607,107.7492,107.9874,27025.0
2019-01-08 12:05:00,117.81,118.02,117.7,118.02,9557.0,107.9233,108.1157,107.8225,108.1157,9557.0
2019-01-08 12:10:00,118.04,118.21,117.79,118.16,9581.0,108.134,108.2897,107.905,108.2439,9581.0
2019-01-08 12:15:00,118.15,118.46,118.11,118.39,7800.0,108.2348,108.5188,108.1981,108.4546,7800.0
2019-01-08 12:20:00,118.44,118.62,118.34,118.43,10391.0,108.5004,108.6653,108.4088,108.4913,10391.0
2019-01-08 12:25:00,118.37,118.49,118.1,118.1,7532.0,108.4363,108.5462,108.189,108.189,7532.0
2019-01-08 12:30:00,118.07,118.1,117.89,117.91,13723.0,108.1615,108.189,107.9966,108.0149,13723.0
2019-01-08 12:35:00,117.89,117.89,117.56,117.56,16850.0,107.9966,107.9966,107.6943,107.6943,16850.0
2019-01-08 12:40:00,117.53,117.82,117.53,117.7,7559.0,107.6668,107.9325,107.6668,107.8225,7559.0
2019-01-08 12:45:00,117.68,117.74,117.42,117.42,4277.0,107.8042,107.8592,107.566,107.566,4277.0
2019-01-08 12:50:00,117.46,117.72,117.46,117.69,6438.0,107.6027,107.8409,107.6027,107.8134,6438.0
2019-01-08 12:55:00,117.76,117.96,117.63,117.81,5191.0,107.8775,108.0607,107.7584,107.9233,5191.0
2019-01-08 13:00:00,117.78,117.87,117.58,117.8,10005.0,107.8958,107.9783,107.7126,107.9141,10005.0
2019-01-08 13:05:00,117.82,117.99,117.78,117.96,6363.0,107.9325,108.0882,107.8958,108.0607,6363.0
2019-01-08 13:10:00,117.99,118.18,117.86,118.11,8422.0,108.0882,108.2623,107.9691,108.1981,8422.0
2019-01-08 13:15:00,118.11,118.21,117.98,118.14,21604.0,108.1981,108.2897,108.079,108.2256,21604.0
2019-01-08 13:20:00,118.18,118.3,118.13,118.22,7411.0,108.2623,108.3722,108.2165,108.2989,7411.0
2019-01-08 13:25:00,118.19,118.22,118.01,118.1,10248.0,108.2714,108.2989,108.1065,108.189,10248.0
2019-01-08 13:30:00,118.1,118.17,118.05,118.15,13725.0,108.189,108.2531,108.1432,108.2348,13725.0
2019-01-08 13:35:00,118.15,118.18,118.06,118.12,6338.0,108.2348,108.2623,108.1523,108.2073,6338.0
2019-01-08 13:40:00,118.1,118.25,118.09,118.22,8626.0,108.189,108.3264,108.1798,108.2989,8626.0
2019-01-08 13:45:00,118.24,118.53,118.13,118.52,6192.0,108.3172,108.5829,108.2165,108.5737,6192.0
2019-01-08 13:50:00,118.62,118.82,118.56,118.6,11512.0,108.6653,108.8485,108.6104,108.647,11512.0
2019-01-08 13:55:00,118.57,118.57,118.44,118.44,2936.0,108.6195,108.6195,108.5004,108.5004,2936.0
2019-01-08 14:00:00,118.48,118.67,118.39,118.54,3291.0,108.5371,108.7111,108.4546,108.592,3291.0
2019-01-08 14:05:00,118.59,118.77,118.58,118.62,9234.0,108.6378,108.8027,108.6287,108.6653,9234.0
2019-01-08 14:10:00,118.6,118.6,118.47,118.58,4803.0,108.647,108.647,108.5279,108.6287,4803.0
2019-01-08 14:15:00,118.59,118.65,118.48,118.63,11768.0,108.6378,108.6928,108.5371,108.6745,11768.0
2019-01-08 14:20:00,118.61,118.63,118.37,118.37,5413.0,108.6562,108.6745,108.4363,108.4363,5413.0
2019-01-08 14:25:00,118.34,118.62,118.34,118.6,11346.0,108.4088,108.6653,108.4088,108.647,11346.0
2019-01-08 14:30:00,118.57,118.57,118.32,118.42,6138.0,108.6195,108.6195,108.3905,108.4821,6138.0
2019-01-08 14:35:00,118.4,118.54,118.32,118.51,7653.0,108.4638,108.592,108.3905,108.5646,7653.0
2019-01-08 14:40:00,118.55,118.98,118.55,118.98,7265.0,108.6012,108.9951,108.6012,108.9951,7265.0
2019-01-08 14:45:00,118.95,119.12,118.83,119.09,5702.0,108.9676,109.1234,108.8577,109.0959,5702.0
2019-01-08 14:50:00,119.05,119.05,118.89,118.92,7487.0,109.0592,109.0592,108.9127,108.9402,7487.0
2019-01-08 14:55:00,118.92,118.95,118.8,118.86,10927.0,108.9402,108.9676,108.8302,108.8852,10927.0
2019-01-08 15:00:00,118.83,118.87,118.64,118.71,7501.0,108.8577,108.8943,108.6837,108.7478,7501.0
2019-01-08 15:05:00,118.71,118.84,118.54,118.8,9245.0,108.7478,108.8669,108.592,108.8302,9245.0
2019-01-08 15:10:00,118.82,118.92,118.78,118.92,6207.0,108.8485,108.9402,108.8119,108.9402,6207.0
2019-01-08 15:15:00,118.91,118.99,118.84,118.92,7202.0,108.931,109.0043,108.8669,108.9402,7202.0
2019-01-08 15:20:00,118.92,119.06,118.88,118.96,12126.0,108.9402,109.0684,108.9035,108.9768,12126.0
2019-01-08 15:25:00,118.97,119.11,118.94,118.99,14143.0,108.986,109.1142,108.9585,109.0043,14143.0
2019-01-08 15:30:00,118.97,119.23,118.97,119.2,13067.0,108.986,109.2241,108.986,109.1967,13067.0
2019-01-08 15:35:00,119.22,119.33,119.06,119.06,13106.0,109.215,109.3157,109.0684,109.0684,13106.0
2019-01-08 15:40:00,119.07,119.29,119.07,119.27,19848.0,109.0776,109.2791,109.0776,109.2608,19848.0
2019-01-08 15:45:00,119.29,119.4,119.22,119.23,31282.0,109.2791,109.3799,109.215,109.2241,31282.0
2019-01-08 15:50:00,119.22,119.34,119.15,119.23,29271.0,109.215,109.3249,109.1509,109.2241,29271.0
2019-01-08 15:55:00,119.23,119.5,119.17,119.5,94368.0,109.2241,109.4715,109.1692,109.4715,94368.0
2019-01-09 09:30:00,119.35,120.07,119.14,119.21,41012.0,109.3341,109.9936,109.1417,109.2058,41012.0
2019-01-09 09:35:00,119.3,119.3,118.29,118.4,11587.0,109.2883,109.2883,108.363,108.4638,11587.0
2019-01-09 09:40:00,118.35,118.52,118.06,118.36,17827.0,108.418,108.5737,108.1523,108.4271,17827.0
2019-01-09 09:45:00,118.43,118.46,117.49,117.49,13832.0,108.4913,108.5188,107.6302,107.6302,13832.0
2019-01-09 09:50:00,117.49,117.64,117.0,117.5,33200.0,107.6302,107.7676,107.1813,107.6393,33200.0
2019-01-09 09:55:00,117.48,117.51,117.15,117.26,24323.0,107.621,107.6485,107.3187,107.4195,24323.0
2019-01-09 10:00:00,117.38,117.4,117.03,117.3,11553.0,107.5294,107.5477,107.2088,107.4561,11553.0
2019-01-09 10:05:00,117.24,117.66,117.19,117.32,27145.0,107.4011,107.7859,107.3553,107.4744,27145.0
2019-01-09 10:10:00,117.41,117.44,116.88,117.16,17907.0,107.5569,107.5844,107.0714,107.3279,17907.0
2019-01-09 10:15:00,117.17,117.46,117.11,117.28,15198.0,107.337,107.6027,107.282,107.4378,15198.0
2019-01-09 10:20:00,117.3,117.43,117.2,117.28,24143.0,107.4561,107.5752,107.3645,107.4378,24143.0
2019-01-09 10:25:00,117.23,117.41,117.06,117.39,12906.0,107.392,107.5569,107.2362,107.5386,12906.0
2019-01-09 10:30:00,117.3,117.4,116.77,116.79,17888.0,107.4561,107.5477,106.9706,106.9889,17888.0
2019-01-09 10:35:00,116.74,117.3,116.74,117.26,12157.0,106.9431,107.4561,106.9431,107.4195,12157.0
2019-01-09 10:40:00,117.26,117.26,116.59,116.63,16782.0,107.4195,107.4195,106.8057,106.8423,16782.0
2019-01-09 10:45:00,116.59,116.66,116.51,116.57,8674.0,106.8057,106.8698,106.7324,106.7874,8674.0
2019-01-09 10:50:00,116.64,116.82,116.46,116.47,19552.0,106.8515,107.0164,106.6866,106.6958,19552.0
2019-01-09 10:55:00,116.38,116.51,116.25,116.46,8116.0,106.6133,106.7324,106.4942,106.6866,8116.0
2019-01-09 11:00:00,116.4,117.01,116.35,116.95,9465.0,106.6316,107.1904,106.5858,107.1355,9465.0
2019-01-09 11:05:00,117.0,117.17,116.93,116.93,6763.0,107.1813,107.337,107.1172,107.1172,6763.0
2019-01-09 11:10:00,116.98,117.32,116.98,117.26,10373.0,107.163,107.4744,107.163,107.4195,10373.0
2019-01-09 11:15:00,117.26,117.4,117.14,117.23,9066.0,107.4195,107.5477,107.3095,107.392,9066.0
2019-01-09 11:20:00,117.25,117.46,117.07,117.46,6291.0,107.4103,107.6027,107.2454,107.6027,6291.0
2019-01-09 11:25:00,117.41,117.43,117.27,117.34,11438.0,107.5569,107.5752,107.4286,107.4927,11438.0
2019-01-09 11:30:00,117.35,117.4,117.05,117.05,13333.0,107.5019,107.5477,107.2271,107.2271,13333.0
2019-01-09 11:35:00,117.14,117.21,116.85,116.85,7600.0,107.3095,107.3737,107.0439,107.0439,7600.0
2019-01-09 11:40:00,116.81,116.83,116.62,116.63,6635.0,107.0072,107.0255,106.8332,106.8423,6635.0
2019-01-09 11:45:00,116.64,117.08,116.63,117.08,6450.0,106.8515,107.2546,106.8423,107.2546,6450.0
2019-01-09 11:50:00,117.03,117.26,116.87,117.14,9850.0,107.2088,107.4195,107.0622,107.3095,9850.0
2019-01-09 11:55:00,117.14,117.14,116.94,116.94,6130.0,107.3095,107.3095,107.1263,107.1263,6130.0
2019-01-09 12:00:00,116.99,117.22,116.99,117.13,44030.0,107.1721,107.3828,107.1721,107.3004,44030.0
2019-01-09 12:05:00,117.12,117.17,117.03,117.09,12165.0,107.2912,107.337,107.2088,107.2637,12165.0
2019-01-09 12:10:00,117.13,117.14,116.93,117.09,10385.0,107.3004,107.3095,107.1172,107.2637,10385.0
2019-01-09 12:15:00,117.12,117.16,117.08,117.08,7787.0,107.2912,107.3279,107.2546,107.2546,7787.0
2019-01-09 12:20:00,117.09,117.11,116.92,116.94,5316.0,107.2637,107.282,107.108,107.1263,5316.0
2019-01-09 12:25:00,116.98,117.12,116.94,116.95,10439.0,107.163,107.2912,107.1263,107.1355,10439.0
2019-01-09 12:30:00,116.95,117.09,116.91,117.06,9106.0,107.1355,107.2637,107.0988,107.2362,9106.0
2019-01-09 12:35:00,117.06,117.12,116.95,116.95,31706.0,107.2362,107.2912,107.1355,107.1355,31706.0
2019-01-09 12:40:00,116.93,117.05,116.89,117.05,7200.0,107.1172,107.2271,107.0805,107.2271,7200.0
2019-01-09 12:45:00,117.01,117.12,116.98,117.04,23654.0,107.1904,107.2912,107.163,107.2179,23654.0
2019-01-09 12:50:00,117.01,117.16,117.01,117.09,11574.0,107.1904,107.3279,107.1904,107.2637,11574.0
2019-01-09 12:55:00,117.11,117.12,117.02,117.06,9210.0,107.282,107.2912,107.1996,107.2362,9210.0
2019-01-09 13:00:00,117.06,117.06,116.79,116.79,7210.0,107.2362,107.2362,106.9889,106.9889,7210.0
2019-01-09 13:05:00,116.8,116.83,116.58,116.83,7553.0,106.9981,107.0255,106.7965,107.0255,7553.0
2019-01-09 13:10:00,116.82,117.09,116.8,116.98,4482.0,107.0164,107.2637,106.9981,107.163,4482.0
2019-01-09 13:15:00,117.03,117.21,117.02,117.21,4409.0,107.2088,107.3737,107.1996,107.3737,4409.0
2019-01-09 13:20:00,117.21,117.28,117.16,117.18,4815.0,107.3737,107.4378,107.3279,107.3462,4815.0
2019-01-09 13:25:00,117.18,117.18,117.01,117.1,4110.0,107.3462,107.3462,107.1904,107.2729,4110.0
2019-01-09 13:30:00,117.09,117.12,116.98,117.0,5918.0,107.2637,107.2912,107.163,107.1813,5918.0
2019-01-09 13:35:00,117.03,117.08,116.96,117.07,3719.0,107.2088,107.2546,107.1446,107.2454,3719.0
2019-01-09 13:40:00,117.1,117.19,117.07,117.09,6529.0,107.2729,107.3553,107.2454,107.2637,6529.0
2019-01-09 13:45:00,117.08,117.09,116.87,116.87,2044.0,107.2546,107.2637,107.0622,107.0622,2044.0
2019-01-09 13:50:00,116.79,116.83,116.63,116.68,7378.0,106.9889,107.0255,106.8423,106.8881,7378.0
2019-01-09 13:55:00,116.72,116.72,116.54,116.58,26305.0,106.9248,106.9248,106.7599,106.7965,26305.0
2019-01-09 14:00:00,116.57,117.04,116.57,116.97,10956.0,106.7874,107.2179,106.7874,107.1538,10956.0
2019-01-09 14:05:00,117.01,117.33,117.0,117.33,6310.0,107.1904,107.4836,107.1813,107.4836,6310.0
2019-01-09 14:10:00,117.34,117.34,116.91,116.94,7977.0,107.4927,107.4927,107.0988,107.1263,7977.0
2019-01-09 14:15:00,116.93,116.94,116.66,116.72,4008.0,107.1172,107.1263,106.8698,106.9248,4008.0
2019-01-09 14:20:00,116.63,116.8,116.58,116.72,6197.0,106.8423,106.9981,106.7965,106.9248,6197.0
2019-01-09 14:25:00,116.69,116.84,116.69,116.75,6320.0,106.8973,107.0347,106.8973,106.9523,6320.0
2019-01-09 14:30:00,116.74,116.83,116.66,116.66,13931.0,106.9431,107.0255,106.8698,106.8698,13931.0
2019-01-09 14:35:00,116.68,116.71,116.58,116.7,9821.0,106.8881,106.9156,106.7965,106.9065,9821.0
2019-01-09 14:40:00,116.68,116.7,116.64,116.65,9238.0,106.8881,106.9065,106.8515,106.8607,9238.0
2019-01-09 14:45:00,116.65,116.82,116.65,116.82,8038.0,106.8607,107.0164,106.8607,107.0164,8038.0
2019-01-09 14:50:00,116.82,116.82,116.75,116.75,5170.0,107.0164,107.0164,106.9523,106.9523,5170.0
2019-01-09 14:55:00,116.74,116.82,116.67,116.76,6932.0,106.9431,107.0164,106.879,106.9614,6932.0
2019-01-09 15:00:00,116.69,116.95,116.69,116.95,6635.0,106.8973,107.1355,106.8973,107.1355,6635.0
2019-01-09 15:05:00,116.95,116.96,116.79,116.88,4827.0,107.1355,107.1446,106.9889,107.0714,4827.0
2019-01-09 15:10:00,116.88,116.95,116.79,116.93,8652.0,107.0714,107.1355,106.9889,107.1172,8652.0
2019-01-09 15:15:00,116.91,117.13,116.91,117.07,6701.0,107.0988,107.3004,107.0988,107.2454,6701.0
2019-01-09 15:20:00,117.1,117.12,116.99,117.0,8999.0,107.2729,107.2912,107.1721,107.1813,8999.0
2019-01-09 15:25:00,116.98,117.0,116.77,116.85,5856.0,107.163,107.1813,106.9706,107.0439,5856.0
2019-01-09 15:30:00,116.84,116.84,116.58,116.79,32753.0,107.0347,107.0347,106.7965,106.9889,32753.0
2019-01-09 15:35:00,116.77,116.77,116.44,116.45,14907.0,106.9706,106.9706,106.6683,106.6774,14907.0
2019-01-09 15:40:00,116.45,116.47,116.29,116.35,20489.0,106.6774,106.6958,106.5309,106.5858,20489.0
2019-01-09 15:45:00,116.33,116.39,116.25,116.29,29068.0,106.5675,106.6225,106.4942,106.5309,29068.0
2019-01-09 15:50:00,116.29,116.29,116.18,116.18,22560.0,106.5309,106.5309,106.4301,106.4301,22560.0
2019-01-09 15:55:00,116.18,116.29,116.12,116.14,115249.0,106.4301,106.5309,106.3751,106.3935,115249.0
2019-01-10 09:30:00,115.3,115.99,114.97,115.04,13383.0,105.6239,106.256,105.3216,105.3858,13383.0
2019-01-10 09:35:00,114.98,116.17,114.96,115.95,7126.0,105.3308,106.4209,105.3125,106.2194,7126.0
2019-01-10 09:40:00,115.97,116.06,115.78,115.82,11416.0,106.2377,106.3202,106.0637,106.1003,11416.0
2019-01-10 09:45:00,115.81,116.38,115.79,116.36,4722.0,106.0911,106.6133,106.0728,106.595,4722.0
2019-01-10 09:50:00,116.41,116.49,115.98,115.98,10934.0,106.6408,106.7141,106.2469,106.2469,10934.0
2019-01-10 09:55:00,115.98,116.36,115.86,116.35,4367.0,106.2469,106.595,106.137,106.5858,4367.0
2019-01-10 10:00:00,116.5,116.99,116.43,116.54,13728.0,106.7232,107.1721,106.6591,106.7599,13728.0
2019-01-10 10:05:00,116.36,116.54,116.35,116.51,751.0,106.595,106.7599,106.5858,106.7324,751.0
2019-01-10 10:10:00,116.58,116.65,116.3,116.48,7250.0,106.7965,106.8607,106.54,106.7049,7250.0
2019-01-10 10:15:00,116.35,116.49,116.0,116.45,7964.0,106.5858,106.7141,106.2652,106.6774,7964.0
2019-01-10 10:20:00,116.51,116.75,116.51,116.65,7345.0,106.7324,106.9523,106.7324,106.8607,7345.0
2019-01-10 10:25:00,116.62,116.66,116.32,116.55,6048.0,106.8332,106.8698,106.5583,106.769,6048.0
2019-01-10 10:30:00,116.53,116.53,116.16,116.4,14516.0,106.7507,106.7507,106.4118,106.6316,14516.0
2019-01-10 10:35:00,116.36,116.62,116.08,116.55,8042.0,106.595,106.8332,106.3385,106.769,8042.0
2019-01-10 10:40:00,116.47,116.6,116.4,116.59,10132.0,106.6958,106.8148,106.6316,106.8057,10132.0
2019-01-10 10:45:00,116.58,116.8,116.54,116.73,23628.0,106.7965,106.9981,106.7599,106.9339,23628.0
2019-01-10 10:50:00,116.71,116.8,116.58,116.65,10600.0,106.9156,106.9981,106.7965,106.8607,10600.0
2019-01-10 10:55:00,116.65,116.85,116.55,116.7,15921.0,106.8607,107.0439,106.769,106.9065,15921.0
2019-01-10 11:00:00,116.66,116.66,116.23,116.48,5933.0,106.8698,106.8698,106.4759,106.7049,5933.0
2019-01-10 11:05:00,116.45,116.84,116.45,116.74,6798.0,106.6774,107.0347,106.6774,106.9431,6798.0
2019-01-10 11:10:00,116.72,116.85,116.68,116.72,4709.0,106.9248,107.0439,106.8881,106.9248,4709.0
2019-01-10 11:15:00,116.68,116.7,116.41,116.42,8882.0,106.8881,106.9065,106.6408,106.65,8882.0
2019-01-10 11:20:00,116.43,116.66,116.38,116.38,3056.0,106.6591,106.8698,106.6133,106.6133,3056.0
2019-01-10 11:25:00,116.37,116.6,116.33,116.51,6734.0,106.6042,106.8148,106.5675,106.7324,6734.0
2019-01-10 11:30:00,116.61,116.77,116.43,116.77,5141.0,106.824,106.9706,106.6591,106.9706,5141.0
2019-01-10 11:35:00,116.84,117.0,116.78,116.96,6180.0,107.0347,107.1813,106.9797,107.1446,6180.0
2019-01-10 11:40:00,116.85,116.91,116.53,116.53,6833.0,107.0439,107.0988,106.7507,106.7507,6833.0
2019-01-10 11:45:00,116.59,116.67,116.59,116.63,1284.0,106.8057,106.879,106.8057,106.8423,1284.0
2019-01-10 11:50:00,116.63,116.64,116.44,116.64,7000.0,106.8423,106.8515,106.6683,106.8515,7000.0
2019-01-10 11:55:00,116.69,116.69,116.49,116.61,6719.0,106.8973,106.8973,106.7141,106.824,6719.0
2019-01-10 12:00:00,116.61,116.63,116.54,116.62,3556.0,106.824,106.8423,106.7599,106.8332,3556.0
2019-01-10 12:05:00,116.65,116.9,116.56,116.73,5655.0,106.8607,107.0897,106.7782,106.9339,5655.0
2019-01-10 12:10:00,116.69,116.73,116.56,116.62,8604.0,106.8973,106.9339,106.7782,106.8332,8604.0
2019-01-10 12:15:00,116.61,116.61,116.53,116.55,2200.0,106.824,106.824,106.7507,106.769,2200.0
2019-01-10 12:20:00,116.49,116.69,116.46,116.63,4580.0,106.7141,106.8973,106.6866,106.8423,4580.0
2019-01-10 12:25:00,116.64,116.75,116.61,116.68,7044.0,106.8515,106.9523,106.824,106.8881,7044.0
2019-01-10 12:30:00,116.68,116.72,116.67,116.67,3131.0,106.8881,106.9248,106.879,106.879,3131.0
2019-01-10 12:35:00,116.66,116.75,116.66,116.75,3259.0,106.8698,106.9523,106.8698,106.9523,3259.0
2019-01-10 12:40:00,116.72,116.77,116.58,116.61,7767.0,106.9248,106.9706,106.7965,106.824,7767.0
2019-01-10 12:45:00,116.68,117.01,116.64,116.9,12330.0,106.8881,107.1904,106.8515,107.0897,12330.0
2019-01-10 12:50:00,116.9,117.0,116.76,116.76,6157.0,107.0897,107.1813,106.9614,106.9614,6157.0
2019-01-10 12:55:00,116.77,116.94,116.69,116.88,4304.0,106.9706,107.1263,106.8973,107.0714,4304.0
2019-01-10 13:00:00,116.9,116.95,116.75,116.81,3756.0,107.0897,107.1355,106.9523,107.0072,3756.0
2019-01-10 13:05:00,116.84,116.84,116.53,116.61,4211.0,107.0347,107.0347,106.7507,106.824,4211.0
2019-01-10 13:10:00,116.65,116.78,116.59,116.59,7045.0,106.8607,106.9797,106.8057,106.8057,7045.0
2019-01-10 13:15:00,116.55,116.55,116.45,116.54,1156.0,106.769,106.769,106.6774,106.7599,1156.0
2019-01-10 13:20:00,116.46,116.62,116.4,116.62,2090.0,106.6866,106.8332,106.6316,106.8332,2090.0
2019-01-10 13:25:00,116.59,116.91,116.58,116.91,5331.0,106.8057,107.0988,106.7965,107.0988,5331.0
2019-01-10 13:30:00,116.88,116.89,116.66,116.69,3499.0,107.0714,107.0805,106.8698,106.8973,3499.0
2019-01-10 13:35:00,116.7,116.7,116.35,116.35,1400.0,106.9065,106.9065,106.5858,106.5858,1400.0
2019-01-10 13:40:00,116.38,116.5,116.27,116.44,4625.0,106.6133,106.7232,106.5125,106.6683,4625.0
2019-01-10 13:45:00,116.55,116.71,116.53,116.57,5149.0,106.769,106.9156,106.7507,106.7874,5149.0
2019-01-10 13:50:00,116.53,116.59,116.52,116.55,3387.0,106.7507,106.8057,106.7416,106.769,3387.0
2019-01-10 13:55:00,116.58,116.74,116.58,116.73,5580.0,106.7965,106.9431,106.7965,106.9339,5580.0
2019-01-10 14:00:00,116.74,116.8,116.59,116.63,8100.0,106.9431,106.9981,106.8057,106.8423,8100.0
2019-01-10 14:05:00,116.63,116.8,116.63,116.8,10009.0,106.8423,106.9981,106.8423,106.9981,10009.0
2019-01-10 14:10:00,116.8,117.15,116.79,117.15,2553.0,106.9981,107.3187,106.9889,107.3187,2553.0
2019-01-10 14:15:00,117.16,117.24,116.93,117.05,6221.0,107.3279,107.4011,107.1172,107.2271,6221.0
2019-01-10 14:20:00,116.97,117.15,116.97,117.01,25763.0,107.1538,107.3187,107.1538,107.1904,25763.0
2019-01-10 14:25:00,117.01,117.03,117.01,117.03,400.0,107.1904,107.2088,107.1904,107.2088,400.0
2019-01-10 14:30:00,117.03,117.13,116.98,117.07,8395.0,107.2088,107.3004,107.163,107.2454,8395.0
2019-01-10 14:35:00,117.06,117.2,117.04,117.04,6891.0,107.2362,107.3645,107.2179,107.2179,6891.0
2019-01-10 14:40:00,117.0,117.19,116.91,116.91,12661.0,107.1813,107.3553,107.0988,107.0988,12661.0
2019-01-10 14:45:00,116.86,116.86,116.63,116.63,3247.0,107.053,107.053,106.8423,106.8423,3247.0
2019-01-10 14:50:00,116.64,116.67,116.51,116.51,7135.0,106.8515,106.879,106.7324,106.7324,7135.0
2019-01-10 14:55:00,116.5,116.81,116.45,116.79,6460.0,106.7232,107.0072,106.6774,106.9889,6460.0
2019-01-10 15:00:00,116.79,117.05,116.76,117.02,5914.0,106.9889,107.2271,106.9614,107.1996,5914.0
2019-01-10 15:05:00,117.01,117.17,116.97,117.11,3309.0,107.1904,107.337,107.1538,107.282,3309.0
2019-01-10 15:10:00,116.98,117.14,116.94,117.14,5037.0,107.163,107.3095,107.1263,107.3095,5037.0
2019-01-10 15:15:00,117.19,117.23,117.08,117.08,7520.0,107.3553,107.392,107.2546,107.2546,7520.0
2019-01-10 15:20:00,117.1,117.23,117.07,117.2,5003.0,107.2729,107.392,107.2454,107.3645,5003.0
2019-01-10 15:25:00,117.21,117.24,117.07,117.15,7800.0,107.3737,107.4011,107.2454,107.3187,7800.0
2019-01-10 15:30:00,117.06,117.2,117.03,117.08,14191.0,107.2362,107.3645,107.2088,107.2546,14191.0
2019-01-10 15:35:00,117.08,117.27,117.04,117.24,17770.0,107.2546,107.4286,107.2179,107.4011,17770.0
2019-01-10 15:40:00,117.27,117.41,117.23,117.34,6017.0,107.4286,107.5569,107.392,107.4927,6017.0
2019-01-10 15:45:00,117.37,117.41,117.22,117.29,16001.0,107.5202,107.5569,107.3828,107.4469,16001.0
2019-01-10 15:50:00,117.3,117.39,117.29,117.34,10711.0,107.4561,107.5386,107.4469,107.4927,10711.0
2019-01-10 15:55:00,117.37,117.66,117.22,117.56,71651.0,107.5202,107.7859,107.3828,107.6943,71651.0
2019-01-11 09:30:00,116.9,117.58,116.9,117.58,7317.0,107.0897,107.7126,107.0897,107.7126,7317.0
2019-01-11 09:35:00,117.55,117.76,117.46,117.5,9067.0,107.6851,107.8775,107.6027,107.6393,9067.0
2019-01-11 09:40:00,117.6,117.6,117.24,117.24,4341.0,107.7309,107.7309,107.4011,107.4011,4341.0
2019-01-11 09:45:00,117.13,117.52,117.09,117.37,5411.0,107.3004,107.6576,107.2637,107.5202,5411.0
2019-01-11 09:50:00,117.19,117.19,116.94,116.97,5816.0,107.3553,107.3553,107.1263,107.1538,5816.0
2019-01-11 09:55:00,116.92,117.37,116.91,117.36,3161.0,107.108,107.5202,107.0988,107.5111,3161.0
2019-01-11 10:00:00,117.34,117.36,117.02,117.22,6983.0,107.4927,107.5111,107.1996,107.3828,6983.0
2019-01-11 10:05:00,117.01,117.21,116.95,117.19,6494.0,107.1904,107.3737,107.1355,107.3553,6494.0
2019-01-11 10:10:00,117.26,117.36,116.98,117.08,4200.0,107.4195,107.5111,107.163,107.2546,4200.0
2019-01-11 10:15:00,116.96,117.13,116.86,116.97,9609.0,107.1446,107.3004,107.053,107.1538,9609.0
2019-01-11 10:20:00,116.91,117.0,116.73,116.75,1983.0,107.0988,107.1813,106.9339,106.9523,1983.0
2019-01-11 10:25:00,116.67,116.76,116.49,116.55,6614.0,106.879,106.9614,106.7141,106.769,6614.0
2019-01-11 10:30:00,116.52,116.69,116.44,116.56,5822.0,106.7416,106.8973,106.6683,106.7782,5822.0
2019-01-11 10:35:00,116.62,116.71,116.53,116.53,5961.0,106.8332,106.9156,106.7507,106.7507,5961.0
2019-01-11 10:40:00,116.6,116.87,116.43,116.87,3200.0,106.8148,107.0622,106.6591,107.0622,3200.0
2019-01-11 10:45:00,116.87,116.87,116.57,116.57,8150.0,107.0622,107.0622,106.7874,106.7874,8150.0
2019-01-11 10:50:00,116.5,116.6,116.49,116.57,6200.0,106.7232,106.8148,106.7141,106.7874,6200.0
2019-01-11 10:55:00,116.52,116.59,116.38,116.56,11211.0,106.7416,106.8057,106.6133,106.7782,11211.0
2019-01-11 11:00:00,116.58,116.65,116.34,116.34,6430.0,106.7965,106.8607,106.5767,106.5767,6430.0
2019-01-11 11:05:00,116.37,116.55,116.32,116.44,7124.0,106.6042,106.769,106.5583,106.6683,7124.0
2019-01-11 11:10:00,116.3,116.3,116.12,116.16,6786.0,106.54,106.54,106.3751,106.4118,6786.0
2019-01-11 11:15:00,116.1,116.42,116.1,116.42,4687.0,106.3568,106.65,106.3568,106.65,4687.0
2019-01-11 11:20:00,116.37,116.45,116.24,116.45,2600.0,106.6042,106.6774,106.4851,106.6774,2600.0
2019-01-11 11:25:00,116.51,116.56,116.38,116.44,2626.0,106.7324,106.7782,106.6133,106.6683,2626.0
2019-01-11 11:30:00,116.55,116.56,116.36,116.51,13184.0,106.769,106.7782,106.595,106.7324,13184.0
2019-01-11 11:35:00,116.5,116.52,116.13,116.16,4500.0,106.7232,106.7416,106.3843,106.4118,4500.0
2019-01-11 11:40:00,116.18,116.32,116.18,116.28,4879.0,106.4301,106.5583,106.4301,106.5217,4879.0
2019-01-11 11:45:00,116.33,116.44,116.26,116.44,3152.0,106.5675,106.6683,106.5034,106.6683,3152.0
2019-01-11 11:50:00,116.4,116.4,116.19,116.19,12101.0,106.6316,106.6316,106.4393,106.4393,12101.0
2019-01-11 11:55:00,116.16,116.36,116.14,116.35,4301.0,106.4118,106.595,106.3935,106.5858,4301.0
2019-01-11 12:00:00,116.32,116.38,116.23,116.25,12580.0,106.5583,106.6133,106.4759,106.4942,12580.0
2019-01-11 12:05:00,116.28,116.33,116.11,116.11,7415.0,106.5217,106.5675,106.366,106.366,7415.0
2019-01-11 12:10:00,116.13,116.18,116.07,116.18,3900.0,106.3843,106.4301,106.3293,106.4301,3900.0
2019-01-11 12:15:00,116.19,116.22,116.14,116.22,2465.0,106.4393,106.4667,106.3935,106.4667,2465.0
2019-01-11 12:20:00,116.21,116.37,116.15,116.29,5937.0,106.4576,106.6042,106.4026,106.5309,5937.0
2019-01-11 12:25:00,116.3,116.43,116.3,116.35,7377.0,106.54,106.6591,106.54,106.5858,7377.0
2019-01-11 12:30:00,116.34,116.56,116.28,116.56,7141.0,106.5767,106.7782,106.5217,106.7782,7141.0
2019-01-11 12:35:00,116.5,116.54,116.42,116.52,20203.0,106.7232,106.7599,106.65,106.7416,20203.0
2019-01-11 12:40:00,116.52,116.55,116.45,116.46,41600.0,106.7416,106.769,106.6774,106.6866,41600.0
2019-01-11 12:45:00,116.45,116.47,116.4,116.43,3498.0,106.6774,106.6958,106.6316,106.6591,3498.0
2019-01-11 12:50:00,116.41,116.41,116.25,116.35,13286.0,106.6408,106.6408,106.4942,106.5858,13286.0
2019-01-11 12:55:00,116.35,116.39,116.24,116.39,36600.0,106.5858,106.6225,106.4851,106.6225,36600.0
2019-01-11 13:00:00,116.35,116.38,116.18,116.25,27601.0,106.5858,106.6133,106.4301,106.4942,27601.0
2019-01-11 13:05:00,116.25,116.29,116.09,116.09,10304.0,106.4942,106.5309,106.3476,106.3476,10304.0
2019-01-11 13:10:00,116.11,116.15,115.94,115.99,9239.0,106.366,106.4026,106.2102,106.256,9239.0
2019-01-11 13:15:00,115.99,116.11,115.92,116.09,6834.0,106.256,106.366,106.1919,106.3476,6834.0
2019-01-11 13:20:00,116.06,116.06,115.99,116.02,3022.0,106.3202,106.3202,106.256,106.2835,3022.0
2019-01-11 13:25:00,115.98,116.31,115.96,116.27,7267.0,106.2469,106.5492,106.2286,106.5125,7267.0
2019-01-11 13:30:00,116.25,116.29,116.03,116.06,12843.0,106.4942,106.5309,106.2927,106.3202,12843.0
2019-01-11 13:35:00,116.06,116.19,115.99,116.11,3450.0,106.3202,106.4393,106.256,106.366,3450.0
2019-01-11 13:40:00,116.15,116.25,115.98,116.15,14819.0,106.4026,106.4942,106.2469,106.4026,14819.0
2019-01-11 13:45:00,116.16,116.21,116.03,116.16,3767.0,106.4118,106.4576,106.2927,106.4118,3767.0
2019-01-11 13:50:00,116.06,116.3,116.06,116.25,5463.0,106.3202,106.54,106.3202,106.4942,5463.0
2019-01-11 13:55:00,116.23,116.3,116.11,116.21,13259.0,106.4759,106.54,106.366,106.4576,13259.0
2019-01-11 14:00:00,116.18,116.27,116.13,116.16,15791.0,106.4301,106.5125,106.3843,106.4118,15791.0
2019-01-11 14:05:00,116.19,116.31,116.19,116.21,8800.0,106.4393,106.5492,106.4393,106.4576,8800.0
2019-01-11 14:10:00,116.17,116.29,116.11,116.14,14582.0,106.4209,106.5309,106.366,106.3935,14582.0
2019-01-11 14:15:00,116.16,116.2,116.1,116.1,6715.0,106.4118,106.4484,106.3568,106.3568,6715.0
2019-01-11 14:20:00,116.1,116.19,116.03,116.17,5363.0,106.3568,106.4393,106.2927,106.4209,5363.0
2019-01-11 14:25:00,116.18,116.2,116.14,116.16,11341.0,106.4301,106.4484,106.3935,106.4118,11341.0
2019-01-11 14:30:00,116.18,116.18,116.08,116.14,5730.0,106.4301,106.4301,106.3385,106.3935,5730.0
2019-01-11 14:35:00,116.17,116.2,116.13,116.17,9163.0,106.4209,106.4484,106.3843,106.4209,9163.0
2019-01-11 14:40:00,116.14,116.2,116.09,116.09,23685.0,106.3935,106.4484,106.3476,106.3476,23685.0
2019-01-11 14:45:00,116.09,116.19,116.05,116.06,5293.0,106.3476,106.4393,106.311,106.3202,5293.0
2019-01-11 14:50:00,116.1,116.14,116.0,116.04,12101.0,106.3568,106.3935,106.2652,106.3018,12101.0
2019-01-11 14:55:00,116.03,116.12,115.99,116.09,18109.0,106.2927,106.3751,106.256,106.3476,18109.0
2019-01-11 15:00:00,116.1,116.17,116.02,116.09,22716.0,106.3568,106.4209,106.2835,106.3476,22716.0
2019-01-11 15:05:00,116.09,116.2,116.06,116.06,12671.0,106.3476,106.4484,106.3202,106.3202,12671.0
2019-01-11 15:10:00,116.08,116.1,115.98,115.98,4500.0,106.3385,106.3568,106.2469,106.2469,4500.0
2019-01-11 15:15:00,115.99,116.07,115.98,116.07,6472.0,106.256,106.3293,106.2469,106.3293,6472.0
2019-01-11 15:20:00,116.05,116.05,115.97,116.02,9623.0,106.311,106.311,106.2377,106.2835,9623.0
2019-01-11 15:25:00,115.99,116.05,115.96,115.98,8000.0,106.256,106.311,106.2286,106.2469,8000.0
2019-01-11 15:30:00,116.0,116.07,115.96,116.0,23761.0,106.2652,106.3293,106.2286,106.2652,23761.0
2019-01-11 15:35:00,115.99,116.05,115.97,116.0,21667.0,106.256,106.311,106.2377,106.2652,21667.0
2019-01-11 15:40:00,116.01,116.05,115.96,116.05,29009.0,106.2744,106.311,106.2286,106.311,29009.0
2019-01-11 15:45:00,116.1,116.1,115.97,116.03,34413.0,106.3568,106.3568,106.2377,106.2927,34413.0
2019-01-11 15:50:00,116.04,116.06,116.02,116.04,20561.0,106.3018,106.3202,106.2835,106.3018,20561.0
2019-01-11 15:55:00,116.05,116.09,115.93,116.0,63815.0,106.311,106.3476,106.2011,106.2652,63815.0
2019-01-14 09:30:00,115.53,115.53,115.11,115.37,17002.0,105.8346,105.8346,105.4499,105.6881,17002.0
2019-01-14 09:35:00,115.31,115.96,114.92,115.88,6814.0,105.6331,106.2286,105.2758,106.1553,6814.0
2019-01-14 09:40:00,115.8,115.81,115.54,115.66,11800.0,106.082,106.0911,105.8438,105.9537,11800.0
2019-01-14 09:45:00,115.67,115.69,115.33,115.59,5705.0,105.9629,105.9812,105.6514,105.8896,5705.0
2019-01-14 09:50:00,115.61,115.83,115.6,115.63,11409.0,105.9079,106.1095,105.8988,105.9263,11409.0
2019-01-14 09:55:00,115.76,115.91,115.52,115.91,16089.0,106.0453,106.1828,105.8255,106.1828,16089.0
2019-01-14 10:00:00,115.9,116.0,115.82,115.97,29260.0,106.1736,106.2652,106.1003,106.2377,29260.0
2019-01-14 10:05:00,115.97,116.0,115.55,115.83,13304.0,106.2377,106.2652,105.853,106.1095,13304.0
2019-01-14 10:10:00,115.87,115.87,115.55,115.7,9053.0,106.1461,106.1461,105.853,105.9904,9053.0
2019-01-14 10:15:00,115.7,115.83,115.56,115.83,8642.0,105.9904,106.1095,105.8621,106.1095,8642.0
2019-01-14 10:20:00,115.86,115.88,115.72,115.75,7036.0,106.137,106.1553,106.0087,106.0362,7036.0
2019-01-14 10:25:00,115.7,115.89,115.68,115.89,4746.0,105.9904,106.1644,105.9721,106.1644,4746.0
2019-01-14 10:30:00,115.93,116.26,115.93,116.03,25965.0,106.2011,106.5034,106.2011,106.2927,25965.0
2019-01-14 10:35:00,116.04,116.07,115.75,115.76,4255.0,106.3018,106.3293,106.0362,106.0453,4255.0
2019-01-14 10:40:00,115.76,116.08,115.75,116.08,3874.0,106.0453,106.3385,106.0362,106.3385,3874.0
2019-01-14 10:45:00,116.14,116.2,115.79,115.8,4961.0,106.3935,106.4484,106.0728,106.082,4961.0
2019-01-14 10:50:00,115.84,116.07,115.84,115.96,14112.0,106.1186,106.3293,106.1186,106.2286,14112.0
2019-01-14 10:55:00,116.01,116.2,116.01,116.03,7800.0,106.2744,106.4484,106.2744,106.2927,7800.0
2019-01-14 11:00:00,116.02,116.09,115.89,116.09,10700.0,106.2835,106.3476,106.1644,106.3476,10700.0
2019-01-14 11:05:00,115.98,115.98,115.86,115.93,1800.0,106.2469,106.2469,106.137,106.2011,1800.0
2019-01-14 11:10:00,115.99,116.26,115.98,116.05,13132.0,106.256,106.5034,106.2469,106.311,13132.0
2019-01-14 11:15:00,116.05,116.15,115.96,115.96,6984.0,106.311,106.4026,106.2286,106.2286,6984.0
2019-01-14 11:20:00,115.88,116.15,115.84,116.14,11240.0,106.1553,106.4026,106.1186,106.3935,11240.0
2019-01-14 11:25:00,116.11,116.15,116.0,116.02,12967.0,106.366,106.4026,106.2652,106.2835,12967.0
2019-01-14 11:30:00,115.99,116.21,115.99,116.15,8199.0,106.256,106.4576,106.256,106.4026,8199.0
2019-01-14 11:35:00,116.17,116.37,116.1,116.15,17361.0,106.4209,106.6042,106.3568,106.4026,17361.0
2019-01-14 11:40:00,116.15,116.15,115.92,116.0,11057.0,106.4026,106.4026,106.1919,106.2652,11057.0
2019-01-14 11:45:00,116.01,116.05,115.93,116.01,9947.0,106.2744,106.311,106.2011,106.2744,9947.0
2019-01-14 11:50:00,115.97,116.06,115.87,115.87,9096.0,106.2377,106.3202,106.1461,106.1461,9096.0
2019-01-14 11:55:00,115.99,116.0,115.88,115.9,6400.0,106.256,106.2652,106.1553,106.1736,6400.0
2019-01-14 12:00:00,115.96,116.0,115.92,115.92,15047.0,106.2286,106.2652,106.1919,106.1919,15047.0
2019-01-14 12:05:00,115.92,116.0,115.85,115.96,5300.0,106.1919,106.2652,106.1278,106.2286,5300.0
2019-01-14 12:10:00,115.99,116.04,115.81,115.9,9461.0,106.256,106.3018,106.0911,106.1736,9461.0
2019-01-14 12:15:00,115.95,116.06,115.91,115.91,6572.0,106.2194,106.3202,106.1828,106.1828,6572.0
2019-01-14 12:20:00,115.94,115.97,115.84,115.9,2500.0,106.2102,106.2377,106.1186,106.1736,2500.0
2019-01-14 12:25:00,115.88,116.03,115.88,116.02,3642.0,106.1553,106.2927,106.1553,106.2835,3642.0
2019-01-14 12:30:00,116.01,116.01,115.91,115.96,7739.0,106.2744,106.2744,106.1828,106.2286,7739.0
2019-01-14 12:35:00,115.93,116.01,115.91,116.01,8096.0,106.2011,106.2744,106.1828,106.2744,8096.0
2019-01-14 12:40:00,116.01,116.06,115.94,116.06,2788.0,106.2744,106.3202,106.2102,106.3202,2788.0
2019-01-14 12:45:00,116.05,116.09,115.96,115.97,4871.0,106.311,106.3476,106.2286,106.2377,4871.0
2019-01-14 12:50:00,115.95,116.0,115.88,115.89,3249.0,106.2194,106.2652,106.1553,106.1644,3249.0
2019-01-14 12:55:00,115.94,115.99,115.9,115.97,3839.0,106.2102,106.256,106.1736,106.2377,3839.0
2019-01-14 13:00:00,115.9,116.0,115.89,115.97,10390.0,106.1736,106.2652,106.1644,106.2377,10390.0
2019-01-14 13:05:00,115.9,116.0,115.89,115.97,5334.0,106.1736,106.2652,106.1644,106.2377,5334.0
2019-01-14 13:10:00,115.93,116.0,115.88,115.95,5429.0,106.2011,106.2652,106.1553,106.2194,5429.0
2019-01-14 13:15:00,115.93,116.0,115.9,115.98,7808.0,106.2011,106.2652,106.1736,106.2469,7808.0
2019-01-14 13:20:00,115.99,116.08,115.97,115.99,8731.0,106.256,106.3385,106.2377,106.256,8731.0
2019-01-14 13:25:00,115.97,116.01,115.92,115.94,7685.0,106.2377,106.2744,106.1919,106.2102,7685.0
2019-01-14 13:30:00,116.0,116.03,115.95,115.97,6426.0,106.2652,106.2927,106.2194,106.2377,6426.0
2019-01-14 13:35:00,115.99,116.1,115.96,116.07,11032.0,106.256,106.3568,106.2286,106.3293,11032.0
2019-01-14 13:40:00,116.08,116.1,116.0,116.01,5233.0,106.3385,106.3568,106.2652,106.2744,5233.0
2019-01-14 13:45:00,116.02,116.05,115.89,115.91,4197.0,106.2835,106.311,106.1644,106.1828,4197.0
2019-01-14 13:50:00,115.96,116.04,115.89,116.03,9960.0,106.2286,106.3018,106.1644,106.2927,9960.0
2019-01-14 13:55:00,116.0,116.04,115.95,116.01,3908.0,106.2652,106.3018,106.2194,106.2744,3908.0
2019-01-14 14:00:00,115.98,115.98,115.86,115.96,4527.0,106.2469,106.2469,106.137,106.2286,4527.0
2019-01-14 14:05:00,115.98,116.0,115.86,115.86,6966.0,106.2469,106.2652,106.137,106.137,6966.0
2019-01-14 14:10:00,115.83,115.92,115.78,115.82,5162.0,106.1095,106.1919,106.0637,106.1003,5162.0
2019-01-14 14:15:00,115.79,115.8,115.72,115.72,3316.0,106.0728,106.082,106.0087,106.0087,3316.0
2019-01-14 14:20:00,115.74,115.75,115.7,115.73,3779.0,106.027,106.0362,105.9904,106.0179,3779.0
2019-01-14 14:25:00,115.72,115.8,115.72,115.77,3838.0,106.0087,106.082,106.0087,106.0545,3838.0
2019-01-14 14:30:00,115.78,115.79,115.71,115.71,3582.0,106.0637,106.0728,105.9995,105.9995,3582.0
2019-01-14 14:35:00,115.73,115.77,115.66,115.67,5459.0,106.0179,106.0545,105.9537,105.9629,5459.0
2019-01-14 14:40:00,115.68,115.76,115.65,115.65,12887.0,105.9721,106.0453,105.9446,105.9446,12887.0
2019-01-14 14:45:00,115.66,115.7,115.62,115.7,8281.0,105.9537,105.9904,105.9171,105.9904,8281.0
2019-01-14 14:50:00,115.67,115.7,115.61,115.61,2973.0,105.9629,105.9904,105.9079,105.9079,2973.0
2019-01-14 14:55:00,115.66,115.82,115.65,115.79,9521.0,105.9537,106.1003,105.9446,106.0728,9521.0
2019-01-14 15:00:00,115.79,115.8,115.72,115.76,6919.0,106.0728,106.082,106.0087,106.0453,6919.0
2019-01-14 15:05:00,115.78,115.83,115.71,115.78,7824.0,106.0637,106.1095,105.9995,106.0637,7824.0
2019-01-14 15:10:00,115.8,115.85,115.64,115.64,9916.0,106.082,106.1278,105.9354,105.9354,9916.0
2019-01-14 15:15:00,115.69,115.69,115.5,115.51,11858.0,105.9812,105.9812,105.8072,105.8163,11858.0
2019-01-14 15:20:00,115.5,115.69,115.5,115.69,5033.0,105.8072,105.9812,105.8072,105.9812,5033.0
2019-01-14 15:25:00,115.7,115.72,115.6,115.63,10301.0,105.9904,106.0087,105.8988,105.9263,10301.0
2019-01-14 15:30:00,115.63,115.64,115.55,115.6,9344.0,105.9263,105.9354,105.853,105.8988,9344.0
2019-01-14 15:35:00,115.6,115.65,115.54,115.63,19902.0,105.8988,105.9446,105.8438,105.9263,19902.0
2019-01-14 15:40:00,115.61,115.63,115.41,115.47,18544.0,105.9079,105.9263,105.7247,105.7797,18544.0
2019-01-14 15:45:00,115.46,115.51,115.34,115.35,17670.0,105.7705,105.8163,105.6606,105.6697,17670.0
2019-01-14 15:50:00,115.37,115.39,115.04,115.07,47490.0,105.6881,105.7064,105.3858,105.4132,47490.0
2019-01-14 15:55:00,115.06,115.24,115.01,115.1,111563.0,105.4041,105.569,105.3583,105.4407,111563.0
2019-01-15 09:30:00,115.06,115.49,114.44,115.49,15943.0,105.4041,105.798,104.8361,105.798,15943.0
2019-01-15 09:35:00,115.32,115.74,115.32,115.74,6225.0,105.6423,106.027,105.6423,106.027,6225.0
2019-01-15 09:40:00,115.74,115.75,115.47,115.63,13783.0,106.027,106.0362,105.7797,105.9263,13783.0
2019-01-15 09:45:00,115.71,115.88,115.39,115.85,6400.0,105.9995,106.1553,105.7064,106.1278,6400.0
2019-01-15 09:50:00,115.87,116.0,115.61,115.61,9773.0,106.1461,106.2652,105.9079,105.9079,9773.0
2019-01-15 09:55:00,115.61,115.61,115.35,115.36,10603.0,105.9079,105.9079,105.6697,105.6789,10603.0
2019-01-15 10:00:00,115.44,115.95,115.42,115.77,28333.0,105.7522,106.2194,105.7339,106.0545,28333.0
2019-01-15 10:05:00,115.69,115.7,115.47,115.5,3510.0,105.9812,105.9904,105.7797,105.8072,3510.0
2019-01-15 10:10:00,115.44,115.7,115.34,115.63,48324.0,105.7522,105.9904,105.6606,105.9263,48324.0
2019-01-15 10:15:00,115.67,115.8,115.51,115.7,29205.0,105.9629,106.082,105.8163,105.9904,29205.0
2019-01-15 10:20:00,115.67,115.73,115.52,115.7,13612.0,105.9629,106.0179,105.8255,105.9904,13612.0
2019-01-15 10:25:00,115.71,115.76,115.62,115.76,3885.0,105.9995,106.0453,105.9171,106.0453,3885.0
2019-01-15 10:30:00,115.7,115.89,115.6,115.87,15548.0,105.9904,106.1644,105.8988,106.1461,15548.0
2019-01-15 10:35:00,115.81,115.92,115.69,115.76,7916.0,106.0911,106.1919,105.9812,106.0453,7916.0
2019-01-15 10:40:00,115.75,115.88,115.65,115.7,20003.0,106.0362,106.1553,105.9446,105.9904,20003.0
2019-01-15 10:45:00,115.65,115.69,115.55,115.66,20065.0,105.9446,105.9812,105.853,105.9537,20065.0
2019-01-15 10:50:00,115.66,115.75,115.57,115.67,16126.0,105.9537,106.0362,105.8713,105.9629,16126.0
2019-01-15 10:55:00,115.66,115.82,115.55,115.81,14853.0,105.9537,106.1003,105.853,106.0911,14853.0
2019-01-15 11:00:00,115.93,116.04,115.82,116.02,1617.0,106.2011,106.3018,106.1003,106.2835,1617.0
2019-01-15 11:05:00,116.02,116.07,115.85,115.85,8876.0,106.2835,106.3293,106.1278,106.1278,8876.0
2019-01-15 11:10:00,115.82,115.83,115.69,115.77,11322.0,106.1003,106.1095,105.9812,106.0545,11322.0
2019-01-15 11:15:00,115.68,115.77,115.62,115.76,6900.0,105.9721,106.0545,105.9171,106.0453,6900.0
2019-01-15 11:20:00,115.77,115.8,115.59,115.64,5100.0,106.0545,106.082,105.8896,105.9354,5100.0
2019-01-15 11:25:00,115.61,115.7,115.56,115.66,11971.0,105.9079,105.9904,105.8621,105.9537,11971.0
2019-01-15 11:30:00,115.57,115.69,115.54,115.58,8844.0,105.8713,105.9812,105.8438,105.8804,8844.0
2019-01-15 11:35:00,115.64,115.73,115.53,115.53,12411.0,105.9354,106.0179,105.8346,105.8346,12411.0
2019-01-15 11:40:00,115.59,115.7,115.56,115.61,12362.0,105.8896,105.9904,105.8621,105.9079,12362.0
2019-01-15 11:45:00,115.63,115.7,115.54,115.54,2198.0,105.9263,105.9904,105.8438,105.8438,2198.0
2019-01-15 11:50:00,115.59,115.63,115.53,115.54,5783.0,105.8896,105.9263,105.8346,105.8438,5783.0
2019-01-15 11:55:00,115.55,115.76,115.53,115.7,14668.0,105.853,106.0453,105.8346,105.9904,14668.0
2019-01-15 12:00:00,115.72,115.78,115.7,115.7,11948.0,106.0087,106.0637,105.9904,105.9904,11948.0
2019-01-15 12:05:00,115.75,115.83,115.71,115.82,5657.0,106.0362,106.1095,105.9995,106.1003,5657.0
2019-01-15 12:10:00,115.82,115.96,115.78,115.87,11681.0,106.1003,106.2286,106.0637,106.1461,11681.0
2019-01-15 12:15:00,115.87,115.99,115.84,115.91,5052.0,106.1461,106.256,106.1186,106.1828,5052.0
2019-01-15 12:20:00,115.89,116.0,115.87,115.87,20902.0,106.1644,106.2652,106.1461,106.1461,20902.0
2019-01-15 12:25:00,115.88,115.88,115.77,115.88,6028.0,106.1553,106.1553,106.0545,106.1553,6028.0
2019-01-15 12:30:00,115.94,115.97,115.84,115.91,6916.0,106.2102,106.2377,106.1186,106.1828,6916.0
2019-01-15 12:35:00,115.87,116.04,115.87,116.03,12178.0,106.1461,106.3018,106.1461,106.2927,12178.0
2019-01-15 12:40:00,116.06,116.06,115.88,115.99,4085.0,106.3202,106.3202,106.1553,106.256,4085.0
2019-01-15 12:45:00,116.0,116.06,115.88,115.89,8410.0,106.2652,106.3202,106.1553,106.1644,8410.0
2019-01-15 12:50:00,115.94,116.03,115.85,115.87,8251.0,106.2102,106.2927,106.1278,106.1461,8251.0
2019-01-15 12:55:00,115.87,115.99,115.79,115.98,2794.0,106.1461,106.256,106.0728,106.2469,2794.0
2019-01-15 13:00:00,116.01,116.01,115.91,116.0,5240.0,106.2744,106.2744,106.1828,106.2652,5240.0
2019-01-15 13:05:00,115.99,116.13,115.99,116.07,3824.0,106.256,106.3843,106.256,106.3293,3824.0
2019-01-15 13:10:00,116.1,116.14,115.98,115.98,8955.0,106.3568,106.3935,106.2469,106.2469,8955.0
2019-01-15 13:15:00,115.91,116.03,115.9,116.03,5390.0,106.1828,106.2927,106.1736,106.2927,5390.0
2019-01-15 13:20:00,116.01,116.09,115.94,115.99,5535.0,106.2744,106.3476,106.2102,106.256,5535.0
2019-01-15 13:25:00,115.95,116.03,115.94,115.96,3200.0,106.2194,106.2927,106.2102,106.2286,3200.0
2019-01-15 13:30:00,115.96,116.15,115.96,116.09,9642.0,106.2286,106.4026,106.2286,106.3476,9642.0
2019-01-15 13:35:00,116.09,116.15,116.05,116.06,6320.0,106.3476,106.4026,106.311,106.3202,6320.0
2019-01-15 13:40:00,115.99,116.12,115.98,116.01,4700.0,106.256,106.3751,106.2469,106.2744,4700.0
2019-01-15 13:45:00,115.98,116.1,115.98,116.02,5947.0,106.2469,106.3568,106.2469,106.2835,5947.0
2019-01-15 13:50:00,116.03,116.12,115.95,116.08,6067.0,106.2927,106.3751,106.2194,106.3385,6067.0
2019-01-15 13:55:00,116.05,116.15,116.01,116.08,9996.0,106.311,106.4026,106.2744,106.3385,9996.0
2019-01-15 14:00:00,116.05,116.14,115.87,115.92,6038.0,106.311,106.3935,106.1461,106.1919,6038.0
2019-01-15 14:05:00,115.93,116.04,115.92,116.0,9192.0,106.2011,106.3018,106.1919,106.2652,9192.0
2019-01-15 14:10:00,116.0,116.03,115.93,115.97,5239.0,106.2652,106.2927,106.2011,106.2377,5239.0
2019-01-15 14:15:00,115.89,116.01,115.78,116.01,6401.0,106.1644,106.2744,106.0637,106.2744,6401.0
2019-01-15 14:20:00,115.95,115.97,115.77,115.89,7118.0,106.2194,106.2377,106.0545,106.1644,7118.0
2019-01-15 14:25:00,115.89,115.89,115.61,115.64,7964.0,106.1644,106.1644,105.9079,105.9354,7964.0
2019-01-15 14:30:00,115.6,115.7,115.6,115.7,3622.0,105.8988,105.9904,105.8988,105.9904,3622.0
2019-01-15 14:35:00,115.68,115.68,115.35,115.47,10250.0,105.9721,105.9721,105.6697,105.7797,10250.0
2019-01-15 14:40:00,115.48,115.6,115.44,115.54,5474.0,105.7888,105.8988,105.7522,105.8438,5474.0
2019-01-15 14:45:00,115.58,115.67,115.56,115.58,4407.0,105.8804,105.9629,105.8621,105.8804,4407.0
2019-01-15 14:50:00,115.61,115.8,115.58,115.77,5700.0,105.9079,106.082,105.8804,106.0545,5700.0
2019-01-15 14:55:00,115.79,115.8,115.7,115.75,10814.0,106.0728,106.082,105.9904,106.0362,10814.0
2019-01-15 15:00:00,115.76,115.8,115.69,115.77,8487.0,106.0453,106.082,105.9812,106.0545,8487.0
2019-01-15 15:05:00,115.79,115.97,115.78,115.89,9663.0,106.0728,106.2377,106.0637,106.1644,9663.0
2019-01-15 15:10:00,115.87,115.93,115.72,115.77,18033.0,106.1461,106.2011,106.0087,106.0545,18033.0
2019-01-15 15:15:00,115.75,115.85,115.75,115.82,4700.0,106.0362,106.1278,106.0362,106.1003,4700.0
2019-01-15 15:20:00,115.8,115.84,115.71,115.74,54769.0,106.082,106.1186,105.9995,106.027,54769.0
2019-01-15 15:25:00,115.76,115.8,115.7,115.79,23912.0,106.0453,106.082,105.9904,106.0728,23912.0
2019-01-15 15:30:00,115.79,115.8,115.7,115.75,13529.0,106.0728,106.082,105.9904,106.0362,13529.0
2019-01-15 15:35:00,115.76,115.85,115.76,115.84,11896.0,106.0453,106.1278,106.0453,106.1186,11896.0
2019-01-15 15:40:00,115.84,115.89,115.8,115.81,11332.0,106.1186,106.1644,106.082,106.0911,11332.0
2019-01-15 15:45:00,115.84,115.9,115.78,115.8,24171.0,106.1186,106.1736,106.0637,106.082,24171.0
2019-01-15 15:50:00,115.8,115.81,115.72,115.8,17378.0,106.082,106.0911,106.0087,106.082,17378.0
2019-01-15 15:55:00,115.8,115.84,115.69,115.77,49093.0,106.082,106.1186,105.9812,106.0545,49093.0
2019-01-16 09:30:00,115.73,116.5,115.36,116.5,12670.0,106.0179,106.7232,105.6789,106.7232,12670.0
2019-01-16 09:35:00,116.46,116.74,116.2,116.53,11306.0,106.6866,106.9431,106.4484,106.7507,11306.0
2019-01-16 09:40:00,116.79,116.9,116.47,116.5,4523.0,106.9889,107.0897,106.6958,106.7232,4523.0
2019-01-16 09:45:00,116.48,116.54,115.78,115.9,1900.0,106.7049,106.7599,106.0637,106.1736,1900.0
2019-01-16 09:50:00,115.79,116.17,115.74,116.11,4900.0,106.0728,106.4209,106.027,106.366,4900.0
2019-01-16 09:55:00,116.11,116.13,115.8,115.8,14608.0,106.366,106.3843,106.082,106.082,14608.0
2019-01-16 10:00:00,115.83,116.04,115.69,115.97,14372.0,106.1095,106.3018,105.9812,106.2377,14372.0
2019-01-16 10:05:00,115.86,115.95,115.65,115.7,6554.0,106.137,106.2194,105.9446,105.9904,6554.0
2019-01-16 10:10:00,115.64,115.73,115.39,115.39,6965.0,105.9354,106.0179,105.7064,105.7064,6965.0
2019-01-16 10:15:00,115.39,115.39,115.02,115.08,28153.0,105.7064,105.7064,105.3674,105.4224,28153.0
2019-01-16 10:20:00,115.13,115.17,114.89,114.89,11080.0,105.4682,105.5049,105.2484,105.2484,11080.0
2019-01-16 10:25:00,114.94,115.27,114.94,115.14,11539.0,105.2942,105.5965,105.2942,105.4774,11539.0
2019-01-16 10:30:00,115.14,115.33,115.03,115.22,11205.0,105.4774,105.6514,105.3766,105.5507,11205.0
2019-01-16 10:35:00,115.22,115.29,114.6,114.65,16073.0,105.5507,105.6148,104.9827,105.0285,16073.0
2019-01-16 10:40:00,114.63,114.93,114.59,114.89,9997.0,105.0102,105.285,104.9735,105.2484,9997.0
2019-01-16 10:45:00,114.85,115.04,114.79,114.92,11809.0,105.2117,105.3858,105.1567,105.2758,11809.0
2019-01-16 10:50:00,114.91,115.16,114.87,114.88,11656.0,105.2667,105.4957,105.23,105.2392,11656.0
2019-01-16 10:55:00,114.93,115.06,114.87,114.9,7717.0,105.285,105.4041,105.23,105.2575,7717.0
2019-01-16 11:00:00,114.97,115.04,114.76,114.88,8501.0,105.3216,105.3858,105.1293,105.2392,8501.0
2019-01-16 11:05:00,114.77,114.82,114.61,114.81,6306.0,105.1384,105.1842,104.9919,105.1751,6306.0
2019-01-16 11:10:00,114.83,115.06,114.83,114.98,10478.0,105.1934,105.4041,105.1934,105.3308,10478.0
2019-01-16 11:15:00,115.02,115.08,114.96,115.01,14560.0,105.3674,105.4224,105.3125,105.3583,14560.0
2019-01-16 11:20:00,115.07,115.17,115.01,115.16,18410.0,105.4132,105.5049,105.3583,105.4957,18410.0
2019-01-16 11:25:00,115.14,115.28,114.97,115.28,8044.0,105.4774,105.6056,105.3216,105.6056,8044.0
2019-01-16 11:30:00,115.18,115.33,115.13,115.33,2928.0,105.514,105.6514,105.4682,105.6514,2928.0
2019-01-16 11:35:00,115.4,115.6,115.36,115.52,5936.0,105.7156,105.8988,105.6789,105.8255,5936.0
2019-01-16 11:40:00,115.54,115.68,115.45,115.68,1924.0,105.8438,105.9721,105.7614,105.9721,1924.0
2019-01-16 11:45:00,115.67,115.78,115.32,115.39,5228.0,105.9629,106.0637,105.6423,105.7064,5228.0
2019-01-16 11:50:00,115.4,115.53,115.33,115.34,8833.0,105.7156,105.8346,105.6514,105.6606,8833.0
2019-01-16 11:55:00,115.26,115.31,115.15,115.29,3771.0,105.5873,105.6331,105.4865,105.6148,3771.0
2019-01-16 12:00:00,115.3,115.39,115.28,115.29,3897.0,105.6239,105.7064,105.6056,105.6148,3897.0
2019-01-16 12:05:00,115.34,115.49,115.21,115.25,7664.0,105.6606,105.798,105.5415,105.5781,7664.0
2019-01-16 12:10:00,115.26,115.33,115.15,115.25,10252.0,105.5873,105.6514,105.4865,105.5781,10252.0
2019-01-16 12:15:00,115.29,115.34,115.15,115.31,6567.0,105.6148,105.6606,105.4865,105.6331,6567.0
2019-01-16 12:20:00,115.28,115.36,115.22,115.29,4551.0,105.6056,105.6789,105.5507,105.6148,4551.0
2019-01-16 12:25:00,115.33,115.39,115.21,115.36,5664.0,105.6514,105.7064,105.5415,105.6789,5664.0
2019-01-16 12:30:00,115.35,115.35,115.13,115.2,4462.0,105.6697,105.6697,105.4682,105.5323,4462.0
2019-01-16 12:35:00,115.26,115.26,115.17,115.22,2053.0,105.5873,105.5873,105.5049,105.5507,2053.0
2019-01-16 12:40:00,115.21,115.31,115.2,115.31,6901.0,105.5415,105.6331,105.5323,105.6331,6901.0
2019-01-16 12:45:00,115.31,115.31,115.18,115.22,4495.0,105.6331,105.6331,105.514,105.5507,4495.0
2019-01-16 12:50:00,115.23,115.25,115.18,115.21,3338.0,105.5598,105.5781,105.514,105.5415,3338.0
2019-01-16 12:55:00,115.18,115.25,115.08,115.25,2904.0,105.514,105.5781,105.4224,105.5781,2904.0
2019-01-16 13:00:00,115.25,115.25,115.15,115.18,4430.0,105.5781,105.5781,105.4865,105.514,4430.0
2019-01-16 13:05:00,115.14,115.24,115.07,115.24,3706.0,105.4774,105.569,105.4132,105.569,3706.0
2019-01-16 13:10:00,115.25,115.26,115.07,115.12,6299.0,105.5781,105.5873,105.4132,105.4591,6299.0
2019-01-16 13:15:00,115.1,115.22,115.09,115.21,4707.0,105.4407,105.5507,105.4316,105.5415,4707.0
2019-01-16 13:20:00,115.2,115.27,115.11,115.14,3388.0,105.5323,105.5965,105.4499,105.4774,3388.0
2019-01-16 13:25:00,115.1,115.13,115.0,115.06,4300.0,105.4407,105.4682,105.3491,105.4041,4300.0
2019-01-16 13:30:00,115.03,115.15,115.02,115.13,4423.0,105.3766,105.4865,105.3674,105.4682,4423.0
2019-01-16 13:35:00,115.15,115.23,115.15,115.21,3850.0,105.4865,105.5598,105.4865,105.5415,3850.0
2019-01-16 13:40:00,115.23,115.26,115.13,115.18,2310.0,105.5598,105.5873,105.4682,105.514,2310.0
2019-01-16 13:45:00,115.16,115.32,115.14,115.3,3310.0,105.4957,105.6423,105.4774,105.6239,3310.0
2019-01-16 13:50:00,115.3,115.3,115.14,115.15,3623.0,105.6239,105.6239,105.4774,105.4865,3623.0
2019-01-16 13:55:00,115.15,115.27,115.14,115.24,5271.0,105.4865,105.5965,105.4774,105.569,5271.0
2019-01-16 14:00:00,115.28,115.35,115.27,115.3,3307.0,105.6056,105.6697,105.5965,105.6239,3307.0
2019-01-16 14:05:00,115.23,115.29,115.16,115.19,5505.0,105.5598,105.6148,105.4957,105.5232,5505.0
2019-01-16 14:10:00,115.21,115.24,115.12,115.17,5314.0,105.5415,105.569,105.4591,105.5049,5314.0
2019-01-16 14:15:00,115.11,115.29,115.11,115.29,2915.0,105.4499,105.6148,105.4499,105.6148,2915.0
2019-01-16 14:20:00,115.29,115.44,115.28,115.37,7067.0,105.6148,105.7522,105.6056,105.6881,7067.0
2019-01-16 14:25:00,115.33,115.39,115.23,115.38,3723.0,105.6514,105.7064,105.5598,105.6972,3723.0
2019-01-16 14:30:00,115.41,115.67,115.41,115.54,7905.0,105.7247,105.9629,105.7247,105.8438,7905.0
2019-01-16 14:35:00,115.57,115.57,115.41,115.41,5463.0,105.8713,105.8713,105.7247,105.7247,5463.0
2019-01-16 14:40:00,115.39,115.55,115.34,115.54,9587.0,105.7064,105.853,105.6606,105.8438,9587.0
2019-01-16 14:45:00,115.57,115.61,115.42,115.49,11850.0,105.8713,105.9079,105.7339,105.798,11850.0
2019-01-16 14:50:00,115.44,115.48,115.25,115.26,9223.0,105.7522,105.7888,105.5781,105.5873,9223.0
2019-01-16 14:55:00,115.27,115.28,115.13,115.24,10572.0,105.5965,105.6056,105.4682,105.569,10572.0
2019-01-16 15:00:00,115.24,115.33,115.21,115.28,17985.0,105.569,105.6514,105.5415,105.6056,17985.0
2019-01-16 15:05:00,115.28,115.28,115.13,115.21,11211.0,105.6056,105.6056,105.4682,105.5415,11211.0
2019-01-16 15:10:00,115.23,115.26,115.07,115.16,39419.0,105.5598,105.5873,105.4132,105.4957,39419.0
2019-01-16 15:15:00,115.17,115.28,115.14,115.28,22115.0,105.5049,105.6056,105.4774,105.6056,22115.0
2019-01-16 15:20:00,115.3,115.31,115.19,115.24,15058.0,105.6239,105.6331,105.5232,105.569,15058.0
2019-01-16 15:25:00,115.25,115.25,115.13,115.18,12628.0,105.5781,105.5781,105.4682,105.514,12628.0
2019-01-16 15:30:00,115.18,115.21,114.8,114.87,29664.0,105.514,105.5415,105.1659,105.23,29664.0
2019-01-16 15:35:00,114.88,114.93,114.79,114.79,14461.0,105.2392,105.285,105.1567,105.1567,14461.0
2019-01-16 15:40:00,114.76,114.78,114.63,114.68,16281.0,105.1293,105.1476,105.0102,105.056,16281.0
2019-01-16 15:45:00,114.73,114.86,114.68,114.8,25607.0,105.1018,105.2209,105.056,105.1659,25607.0
2019-01-16 15:50:00,114.8,114.81,114.64,114.66,39556.0,105.1659,105.1751,105.0193,105.0377,39556.0
2019-01-16 15:55:00,114.68,114.69,114.5,114.55,91869.0,105.056,105.0651,104.8911,104.9369,91869.0
2019-01-17 09:30:00,114.63,115.18,114.55,114.94,34878.0,105.0102,105.514,104.9369,105.2942,34878.0
2019-01-17 09:35:00,114.85,115.45,114.84,115.44,5482.0,105.2117,105.7614,105.2025,105.7522,5482.0
2019-01-17 09:40:00,115.49,115.77,115.44,115.77,7237.0,105.798,106.0545,105.7522,106.0545,7237.0
2019-01-17 09:45:00,115.81,115.81,114.69,114.69,5779.0,106.0911,106.0911,105.0651,105.0651,5779.0
2019-01-17 09:50:00,114.8,115.29,114.7,114.88,10198.0,105.1659,105.6148,105.0743,105.2392,10198.0
2019-01-17 09:55:00,114.97,114.97,114.58,114.7,6768.0,105.3216,105.3216,104.9644,105.0743,6768.0
2019-01-17 10:00:00,114.82,115.02,114.72,114.76,8050.0,105.1842,105.3674,105.0926,105.1293,8050.0
2019-01-17 10:05:00,114.69,115.08,114.69,114.97,7656.0,105.0651,105.4224,105.0651,105.3216,7656.0
2019-01-17 10:10:00,114.75,115.0,114.64,114.91,5075.0,105.1201,105.3491,105.0193,105.2667,5075.0
2019-01-17 10:15:00,114.99,115.0,114.63,114.63,12168.0,105.34,105.3491,105.0102,105.0102,12168.0
2019-01-17 10:20:00,114.57,114.87,114.54,114.8,3891.0,104.9552,105.23,104.9277,105.1659,3891.0
2019-01-17 10:25:00,114.82,114.95,114.72,114.91,5592.0,105.1842,105.3033,105.0926,105.2667,5592.0
2019-01-17 10:30:00,114.84,114.89,114.55,114.55,8767.0,105.2025,105.2484,104.9369,104.9369,8767.0
2019-01-17 10:35:00,114.66,114.85,114.57,114.58,7141.0,105.0377,105.2117,104.9552,104.9644,7141.0
2019-01-17 10:40:00,114.59,114.79,114.29,114.53,16801.0,104.9735,105.1567,104.6987,104.9186,16801.0
2019-01-17 10:45:00,114.63,114.85,114.58,114.69,3700.0,105.0102,105.2117,104.9644,105.0651,3700.0
2019-01-17 10:50:00,114.7,114.7,114.49,114.64,5029.0,105.0743,105.0743,104.8819,105.0193,5029.0
2019-01-17 10:55:00,114.59,114.82,114.5,114.5,8714.0,104.9735,105.1842,104.8911,104.8911,8714.0
2019-01-17 11:00:00,114.46,114.63,114.42,114.48,7231.0,104.8544,105.0102,104.8178,104.8728,7231.0
2019-01-17 11:05:00,114.53,114.69,114.53,114.6,5018.0,104.9186,105.0651,104.9186,104.9827,5018.0
2019-01-17 11:10:00,114.61,114.62,114.42,114.42,4875.0,104.9919,105.001,104.8178,104.8178,4875.0
2019-01-17 11:15:00,114.47,114.67,114.47,114.52,3761.0,104.8636,105.0468,104.8636,104.9094,3761.0
2019-01-17 11:20:00,114.46,114.64,114.44,114.44,5450.0,104.8544,105.0193,104.8361,104.8361,5450.0
2019-01-17 11:25:00,114.48,114.71,114.4,114.69,7138.0,104.8728,105.0835,104.7995,105.0651,7138.0
2019-01-17 11:30:00,114.61,114.67,114.59,114.62,5056.0,104.9919,105.0468,104.9735,105.001,5056.0
2019-01-17 11:35:00,114.64,114.64,114.42,114.42,4356.0,105.0193,105.0193,104.8178,104.8178,4356.0
2019-01-17 11:40:00,114.33,114.47,114.31,114.47,3200.0,104.7353,104.8636,104.717,104.8636,3200.0
2019-01-17 11:45:00,114.41,114.56,114.41,114.54,6606.0,104.8086,104.946,104.8086,104.9277,6606.0
2019-01-17 11:50:00,114.54,114.54,114.34,114.41,6673.0,104.9277,104.9277,104.7445,104.8086,6673.0
2019-01-17 11:55:00,114.45,114.54,114.33,114.34,6238.0,104.8453,104.9277,104.7353,104.7445,6238.0
2019-01-17 12:00:00,114.38,114.58,114.37,114.44,7686.0,104.7812,104.9644,104.772,104.8361,7686.0
2019-01-17 12:05:00,114.44,114.48,114.37,114.48,5800.0,104.8361,104.8728,104.772,104.8728,5800.0
2019-01-17 12:10:00,114.49,114.5,114.39,114.5,7698.0,104.8819,104.8911,104.7903,104.8911,7698.0
2019-01-17 12:15:00,114.45,114.53,114.37,114.38,3055.0,104.8453,104.9186,104.772,104.7812,3055.0
2019-01-17 12:20:00,114.4,114.53,114.4,114.51,3393.0,104.7995,104.9186,104.7995,104.9002,3393.0
2019-01-17 12:25:00,114.51,114.53,114.35,114.45,8093.0,104.9002,104.9186,104.7537,104.8453,8093.0
2019-01-17 12:30:00,114.46,114.49,114.31,114.4,9534.0,104.8544,104.8819,104.717,104.7995,9534.0
2019-01-17 12:35:00,114.41,114.46,114.32,114.32,2100.0,104.8086,104.8544,104.7262,104.7262,2100.0
2019-01-17 12:40:00,114.38,114.38,114.19,114.2,2454.0,104.7812,104.7812,104.6071,104.6163,2454.0
2019-01-17 12:45:00,114.23,114.28,114.1,114.26,3021.0,104.6437,104.6895,104.5247,104.6712,3021.0
2019-01-17 12:50:00,114.24,114.24,114.17,114.18,3333.0,104.6529,104.6529,104.5888,104.5979,3333.0
2019-01-17 12:55:00,114.22,114.22,114.07,114.07,4388.0,104.6346,104.6346,104.4972,104.4972,4388.0
2019-01-17 13:00:00,114.12,114.25,114.11,114.11,6500.0,104.543,104.6621,104.5338,104.5338,6500.0
2019-01-17 13:05:00,114.09,114.19,114.07,114.15,8310.0,104.5155,104.6071,104.4972,104.5705,8310.0
2019-01-17 13:10:00,114.11,114.18,114.05,114.05,5399.0,104.5338,104.5979,104.4788,104.4788,5399.0
2019-01-17 13:15:00,114.05,114.09,113.93,114.07,6525.0,104.4788,104.5155,104.3689,104.4972,6525.0
2019-01-17 13:20:00,114.07,114.16,114.01,114.04,6576.0,104.4972,104.5796,104.4422,104.4697,6576.0
2019-01-17 13:25:00,114.05,114.12,114.0,114.06,4558.0,104.4788,104.543,104.433,104.488,4558.0
2019-01-17 13:30:00,114.03,114.08,113.94,114.0,5140.0,104.4605,104.5063,104.3781,104.433,5140.0
2019-01-17 13:35:00,114.01,114.02,113.93,114.02,5025.0,104.4422,104.4514,104.3689,104.4514,5025.0
2019-01-17 13:40:00,113.99,114.02,113.89,113.95,2561.0,104.4239,104.4514,104.3323,104.3872,2561.0
2019-01-17 13:45:00,113.92,114.02,113.9,113.99,5880.0,104.3598,104.4514,104.3414,104.4239,5880.0
2019-01-17 13:50:00,113.97,114.03,113.89,113.98,6562.0,104.4056,104.4605,104.3323,104.4147,6562.0
2019-01-17 13:55:00,113.95,114.05,113.91,114.04,5154.0,104.3872,104.4788,104.3506,104.4697,5154.0
2019-01-17 14:00:00,114.07,114.08,113.91,113.97,8800.0,104.4972,104.5063,104.3506,104.4056,8800.0
2019-01-17 14:05:00,113.99,114.01,113.85,113.9,5648.0,104.4239,104.4422,104.2956,104.3414,5648.0
2019-01-17 14:10:00,113.88,113.91,113.76,113.82,5593.0,104.3231,104.3506,104.2132,104.2681,5593.0
2019-01-17 14:15:00,113.83,113.91,113.8,113.8,5082.0,104.2773,104.3506,104.2498,104.2498,5082.0
2019-01-17 14:20:00,113.8,113.84,113.46,113.47,13205.0,104.2498,104.2865,103.9384,103.9475,13205.0
2019-01-17 14:25:00,113.5,113.65,113.25,113.52,27345.0,103.975,104.1124,103.746,103.9933,27345.0
2019-01-17 14:30:00,113.58,113.62,113.52,113.6,8485.0,104.0483,104.0849,103.9933,104.0666,8485.0
2019-01-17 14:35:00,113.6,113.96,113.6,113.96,24600.0,104.0666,104.3964,104.0666,104.3964,24600.0
2019-01-17 14:40:00,113.93,114.35,113.92,114.33,23184.0,104.3689,104.7537,104.3598,104.7353,23184.0
2019-01-17 14:45:00,114.39,114.83,114.39,114.78,46620.0,104.7903,105.1934,104.7903,105.1476,46620.0
2019-01-17 14:50:00,114.8,114.8,114.45,114.56,8793.0,105.1659,105.1659,104.8453,104.946,8793.0
2019-01-17 14:55:00,114.6,114.68,114.17,114.29,9275.0,104.9827,105.056,104.5888,104.6987,9275.0
2019-01-17 15:00:00,114.3,114.35,113.98,114.0,17383.0,104.7079,104.7537,104.4147,104.433,17383.0
2019-01-17 15:05:00,113.93,114.14,113.92,114.05,13318.0,104.3689,104.5613,104.3598,104.4788,13318.0
2019-01-17 15:10:00,114.04,114.14,113.98,114.1,7827.0,104.4697,104.5613,104.4147,104.5247,7827.0
2019-01-17 15:15:00,114.07,114.07,113.93,113.98,8998.0,104.4972,104.4972,104.3689,104.4147,8998.0
2019-01-17 15:20:00,114.0,114.0,113.91,113.91,11639.0,104.433,104.433,104.3506,104.3506,11639.0
2019-01-17 15:25:00,113.92,114.0,113.8,113.95,12736.0,104.3598,104.433,104.2498,104.3872,12736.0
2019-01-17 15:30:00,113.95,114.03,113.92,113.98,20836.0,104.3872,104.4605,104.3598,104.4147,20836.0
2019-01-17 15:35:00,114.0,114.04,113.94,113.94,25556.0,104.433,104.4697,104.3781,104.3781,25556.0
2019-01-17 15:40:00,113.96,114.03,113.89,113.96,19897.0,104.3964,104.4605,104.3323,104.3964,19897.0
2019-01-17 15:45:00,113.97,114.03,113.88,113.94,29110.0,104.4056,104.4605,104.3231,104.3781,29110.0
2019-01-17 15:50:00,113.95,113.97,113.76,113.8,31847.0,104.3872,104.4056,104.2132,104.2498,31847.0
2019-01-17 15:55:00,113.82,113.85,113.71,113.77,88084.0,104.2681,104.2956,104.1674,104.2223,88084.0
2019-01-18 09:30:00,114.24,114.67,114.1,114.67,100687.0,104.6529,105.0468,104.5247,105.0468,100687.0
2019-01-18 09:35:00,114.68,114.88,114.59,114.83,8280.0,105.056,105.2392,104.9735,105.1934,8280.0
2019-01-18 09:40:00,114.98,115.47,114.94,115.04,9450.0,105.3308,105.7797,105.2942,105.3858,9450.0
2019-01-18 09:45:00,115.17,115.57,115.16,115.23,12937.0,105.5049,105.8713,105.4957,105.5598,12937.0
2019-01-18 09:50:00,115.15,115.16,114.76,114.99,4813.0,105.4865,105.4957,105.1293,105.34,4813.0
2019-01-18 09:55:00,114.88,115.0,114.72,114.83,9126.0,105.2392,105.3491,105.0926,105.1934,9126.0
2019-01-18 10:00:00,114.83,114.93,114.62,114.83,7928.0,105.1934,105.285,105.001,105.1934,7928.0
2019-01-18 10:05:00,114.8,114.86,114.6,114.66,5726.0,105.1659,105.2209,104.9827,105.0377,5726.0
2019-01-18 10:10:00,114.67,114.89,114.67,114.83,10823.0,105.0468,105.2484,105.0468,105.1934,10823.0
2019-01-18 10:15:00,114.83,115.37,114.83,115.17,14769.0,105.1934,105.6881,105.1934,105.5049,14769.0
2019-01-18 10:20:00,115.19,115.25,115.07,115.07,5201.0,105.5232,105.5781,105.4132,105.4132,5201.0
2019-01-18 10:25:00,115.14,115.17,114.93,115.11,48346.0,105.4774,105.5049,105.285,105.4499,48346.0
2019-01-18 10:30:00,115.1,115.51,115.08,115.48,9358.0,105.4407,105.8163,105.4224,105.7888,9358.0
2019-01-18 10:35:00,115.42,115.46,115.17,115.34,5733.0,105.7339,105.7705,105.5049,105.6606,5733.0
2019-01-18 10:40:00,115.29,115.74,115.26,115.52,9564.0,105.6148,106.027,105.5873,105.8255,9564.0
2019-01-18 10:45:00,115.53,115.62,115.28,115.28,12651.0,105.8346,105.9171,105.6056,105.6056,12651.0
2019-01-18 10:50:00,115.3,115.45,115.15,115.41,11343.0,105.6239,105.7614,105.4865,105.7247,11343.0
2019-01-18 10:55:00,115.41,115.53,115.35,115.43,4329.0,105.7247,105.8346,105.6697,105.743,4329.0
2019-01-18 11:00:00,115.49,115.72,115.32,115.7,7187.0,105.798,106.0087,105.6423,105.9904,7187.0
2019-01-18 11:05:00,115.75,115.77,115.42,115.42,5041.0,106.0362,106.0545,105.7339,105.7339,5041.0
2019-01-18 11:10:00,115.47,115.59,115.41,115.58,7858.0,105.7797,105.8896,105.7247,105.8804,7858.0
2019-01-18 11:15:00,115.63,115.65,115.39,115.48,7979.0,105.9263,105.9446,105.7064,105.7888,7979.0
2019-01-18 11:20:00,115.52,115.73,115.51,115.67,10357.0,105.8255,106.0179,105.8163,105.9629,10357.0
2019-01-18 11:25:00,115.66,115.94,115.65,115.82,5322.0,105.9537,106.2102,105.9446,106.1003,5322.0
2019-01-18 11:30:00,115.9,115.99,115.73,115.99,18357.0,106.1736,106.256,106.0179,106.256,18357.0
2019-01-18 11:35:00,116.03,116.03,115.82,115.87,11304.0,106.2927,106.2927,106.1003,106.1461,11304.0
2019-01-18 11:40:00,115.83,115.87,115.73,115.79,6651.0,106.1095,106.1461,106.0179,106.0728,6651.0
2019-01-18 11:45:00,115.73,115.8,115.48,115.48,6573.0,106.0179,106.082,105.7888,105.7888,6573.0
2019-01-18 11:50:00,115.54,115.64,115.52,115.62,6747.0,105.8438,105.9354,105.8255,105.9171,6747.0
2019-01-18 11:55:00,115.61,115.87,115.6,115.86,4165.0,105.9079,106.1461,105.8988,106.137,4165.0
2019-01-18 12:00:00,115.91,115.97,115.86,115.86,8013.0,106.1828,106.2377,106.137,106.137,8013.0
2019-01-18 12:05:00,115.88,115.94,115.82,115.88,3812.0,106.1553,106.2102,106.1003,106.1553,3812.0
2019-01-18 12:10:00,115.91,116.01,115.87,115.96,8796.0,106.1828,106.2744,106.1461,106.2286,8796.0
2019-01-18 12:15:00,115.91,115.99,115.85,115.99,6643.0,106.1828,106.256,106.1278,106.256,6643.0
2019-01-18 12:20:00,115.96,116.01,115.93,115.98,15300.0,106.2286,106.2744,106.2011,106.2469,15300.0
2019-01-18 12:25:00,115.99,116.11,115.99,116.07,6298.0,106.256,106.366,106.256,106.3293,6298.0
2019-01-18 12:30:00,116.07,116.12,115.97,116.05,5469.0,106.3293,106.3751,106.2377,106.311,5469.0
2019-01-18 12:35:00,116.05,116.15,116.05,116.14,2214.0,106.311,106.4026,106.311,106.3935,2214.0
2019-01-18 12:40:00,116.17,116.17,116.06,116.09,7438.0,106.4209,106.4209,106.3202,106.3476,7438.0
2019-01-18 12:45:00,116.09,116.09,115.98,116.05,4300.0,106.3476,106.3476,106.2469,106.311,4300.0
2019-01-18 12:50:00,116.03,116.03,115.88,115.91,6311.0,106.2927,106.2927,106.1553,106.1828,6311.0
2019-01-18 12:55:00,115.97,116.02,115.96,115.97,7369.0,106.2377,106.2835,106.2286,106.2377,7369.0
2019-01-18 13:00:00,115.98,116.08,115.95,116.05,7351.0,106.2469,106.3385,106.2194,106.311,7351.0
2019-01-18 13:05:00,116.06,116.09,116.03,116.07,3313.0,106.3202,106.3476,106.2927,106.3293,3313.0
2019-01-18 13:10:00,116.05,116.08,115.93,116.05,7594.0,106.311,106.3385,106.2011,106.311,7594.0
2019-01-18 13:15:00,116.07,116.15,116.02,116.15,3100.0,106.3293,106.4026,106.2835,106.4026,3100.0
2019-01-18 13:20:00,116.13,116.18,116.06,116.12,4852.0,106.3843,106.4301,106.3202,106.3751,4852.0
2019-01-18 13:25:00,116.1,116.11,115.8,115.8,4575.0,106.3568,106.366,106.082,106.082,4575.0
2019-01-18 13:30:00,115.85,115.86,115.73,115.81,3164.0,106.1278,106.137,106.0179,106.0911,3164.0
2019-01-18 13:35:00,115.75,115.85,115.71,115.84,3679.0,106.0362,106.1278,105.9995,106.1186,3679.0
2019-01-18 13:40:00,115.83,115.88,115.64,115.86,5867.0,106.1095,106.1553,105.9354,106.137,5867.0
2019-01-18 13:45:00,115.86,115.95,115.81,115.91,3338.0,106.137,106.2194,106.0911,106.1828,3338.0
2019-01-18 13:50:00,115.95,115.95,115.78,115.85,6374.0,106.2194,106.2194,106.0637,106.1278,6374.0
2019-01-18 13:55:00,115.87,115.96,115.84,115.96,7937.0,106.1461,106.2286,106.1186,106.2286,7937.0
2019-01-18 14:00:00,115.94,116.07,115.94,115.97,5793.0,106.2102,106.3293,106.2102,106.2377,5793.0
2019-01-18 14:05:00,115.91,116.07,115.86,116.03,6496.0,106.1828,106.3293,106.137,106.2927,6496.0
2019-01-18 14:10:00,115.98,115.98,115.8,115.85,6144.0,106.2469,106.2469,106.082,106.1278,6144.0
2019-01-18 14:15:00,115.86,115.92,115.79,115.79,3751.0,106.137,106.1919,106.0728,106.0728,3751.0
2019-01-18 14:20:00,115.78,115.82,115.74,115.76,2916.0,106.0637,106.1003,106.027,106.0453,2916.0
2019-01-18 14:25:00,115.74,115.74,115.63,115.65,2551.0,106.027,106.027,105.9263,105.9446,2551.0
2019-01-18 14:30:00,115.59,115.69,115.59,115.61,3896.0,105.8896,105.9812,105.8896,105.9079,3896.0
2019-01-18 14:35:00,115.58,115.72,115.58,115.7,3742.0,105.8804,106.0087,105.8804,105.9904,3742.0
2019-01-18 14:40:00,115.72,115.91,115.64,115.73,6978.0,106.0087,106.1828,105.9354,106.0179,6978.0
2019-01-18 14:45:00,115.75,115.81,115.71,115.75,9189.0,106.0362,106.0911,105.9995,106.0362,9189.0
2019-01-18 14:50:00,115.78,115.82,115.72,115.74,3869.0,106.0637,106.1003,106.0087,106.027,3869.0
2019-01-18 14:55:00,115.73,115.9,115.73,115.87,6190.0,106.0179,106.1736,106.0179,106.1461,6190.0
2019-01-18 15:00:00,115.84,115.84,115.7,115.76,9399.0,106.1186,106.1186,105.9904,106.0453,9399.0
2019-01-18 15:05:00,115.75,115.79,115.68,115.68,4788.0,106.0362,106.0728,105.9721,105.9721,4788.0
2019-01-18 15:10:00,115.67,115.72,115.59,115.71,8828.0,105.9629,106.0087,105.8896,105.9995,8828.0
2019-01-18 15:15:00,115.72,115.72,115.67,115.68,5687.0,106.0087,106.0087,105.9629,105.9721,5687.0
2019-01-18 15:20:00,115.69,115.69,115.47,115.56,11710.0,105.9812,105.9812,105.7797,105.8621,11710.0
2019-01-18 15:25:00,115.55,115.61,115.48,115.48,8494.0,105.853,105.9079,105.7888,105.7888,8494.0
2019-01-18 15:30:00,115.49,115.63,115.47,115.53,8143.0,105.798,105.9263,105.7797,105.8346,8143.0
2019-01-18 15:35:00,115.55,115.62,115.52,115.56,14067.0,105.853,105.9171,105.8255,105.8621,14067.0
2019-01-18 15:40:00,115.57,115.61,115.53,115.53,8777.0,105.8713,105.9079,105.8346,105.8346,8777.0
2019-01-18 15:45:00,115.52,115.53,115.32,115.34,28751.0,105.8255,105.8346,105.6423,105.6606,28751.0
2019-01-18 15:50:00,115.34,115.38,115.27,115.37,23128.0,105.6606,105.6972,105.5965,105.6881,23128.0
2019-01-18 15:55:00,115.38,115.66,115.33,115.61,64353.0,105.6972,105.9537,105.6514,105.9079,64353.0
2019-01-22 09:30:00,115.23,115.54,115.06,115.47,10211.0,105.5598,105.8438,105.4041,105.7797,10211.0
2019-01-22 09:35:00,115.6,115.86,115.41,115.57,10782.0,105.8988,106.137,105.7247,105.8713,10782.0
2019-01-22 09:40:00,115.29,115.31,114.98,115.2,8012.0,105.6148,105.6331,105.3308,105.5323,8012.0
2019-01-22 09:45:00,115.03,115.15,114.92,115.11,16392.0,105.3766,105.4865,105.2758,105.4499,16392.0
2019-01-22 09:50:00,115.1,115.22,114.98,115.17,5800.0,105.4407,105.5507,105.3308,105.5049,5800.0
2019-01-22 09:55:00,115.17,115.34,115.12,115.25,7383.0,105.5049,105.6606,105.4591,105.5781,7383.0
2019-01-22 10:00:00,115.24,115.29,115.05,115.12,8263.0,105.569,105.6148,105.3949,105.4591,8263.0
2019-01-22 10:05:00,115.11,115.11,114.99,115.1,9798.0,105.4499,105.4499,105.34,105.4407,9798.0
2019-01-22 10:10:00,115.09,115.24,114.98,115.03,5204.0,105.4316,105.569,105.3308,105.3766,5204.0
2019-01-22 10:15:00,114.98,115.15,114.95,115.06,14384.0,105.3308,105.4865,105.3033,105.4041,14384.0
2019-01-22 10:20:00,115.09,115.19,115.0,115.02,5130.0,105.4316,105.5232,105.3491,105.3674,5130.0
2019-01-22 10:25:00,114.98,115.23,114.98,115.11,5300.0,105.3308,105.5598,105.3308,105.4499,5300.0
2019-01-22 10:30:00,115.12,115.18,115.06,115.08,6526.0,105.4591,105.514,105.4041,105.4224,6526.0
2019-01-22 10:35:00,115.06,115.31,115.05,115.07,16024.0,105.4041,105.6331,105.3949,105.4132,16024.0
2019-01-22 10:40:00,114.98,115.16,114.86,114.87,7340.0,105.3308,105.4957,105.2209,105.23,7340.0
2019-01-22 10:45:00,114.96,115.07,114.84,115.07,3816.0,105.3125,105.4132,105.2025,105.4132,3816.0
2019-01-22 10:50:00,115.07,115.3,115.07,115.2,4652.0,105.4132,105.6239,105.4132,105.5323,4652.0
2019-01-22 10:55:00,115.2,115.27,115.04,115.11,3278.0,105.5323,105.5965,105.3858,105.4499,3278.0
2019-01-22 11:00:00,115.13,115.13,115.0,115.06,8108.0,105.4682,105.4682,105.3491,105.4041,8108.0
2019-01-22 11:05:00,115.11,115.16,115.02,115.08,4626.0,105.4499,105.4957,105.3674,105.4224,4626.0
2019-01-22 11:10:00,115.07,115.13,114.89,114.9,13064.0,105.4132,105.4682,105.2484,105.2575,13064.0
2019-01-22 11:15:00,114.92,114.99,114.84,114.88,4769.0,105.2758,105.34,105.2025,105.2392,4769.0
2019-01-22 11:20:00,114.87,115.0,114.86,114.96,4523.0,105.23,105.3491,105.2209,105.3125,4523.0
2019-01-22 11:25:00,114.97,114.97,114.75,114.79,6410.0,105.3216,105.3216,105.1201,105.1567,6410.0
2019-01-22 11:30:00,114.74,115.04,114.74,114.93,5258.0,105.1109,105.3858,105.1109,105.285,5258.0
2019-01-22 11:35:00,114.93,115.0,114.77,114.85,7798.0,105.285,105.3491,105.1384,105.2117,7798.0
2019-01-22 11:40:00,114.78,114.82,114.68,114.81,3707.0,105.1476,105.1842,105.056,105.1751,3707.0
2019-01-22 11:45:00,114.76,115.0,114.68,114.8,6629.0,105.1293,105.3491,105.056,105.1659,6629.0
2019-01-22 11:50:00,114.84,114.95,114.7,114.7,3519.0,105.2025,105.3033,105.0743,105.0743,3519.0
2019-01-22 11:55:00,114.7,114.87,114.68,114.87,2800.0,105.0743,105.23,105.056,105.23,2800.0
2019-01-22 12:00:00,114.79,114.8,114.43,114.6,7752.0,105.1567,105.1659,104.827,104.9827,7752.0
2019-01-22 12:05:00,114.58,114.72,114.57,114.72,2989.0,104.9644,105.0926,104.9552,105.0926,2989.0
2019-01-22 12:10:00,114.75,114.87,114.66,114.87,3721.0,105.1201,105.23,105.0377,105.23,3721.0
2019-01-22 12:15:00,114.81,114.99,114.78,114.98,5318.0,105.1751,105.34,105.1476,105.3308,5318.0
2019-01-22 12:20:00,114.99,114.99,114.83,114.83,3330.0,105.34,105.34,105.1934,105.1934,3330.0
2019-01-22 12:25:00,114.81,114.91,114.75,114.83,4250.0,105.1751,105.2667,105.1201,105.1934,4250.0
2019-01-22 12:30:00,114.85,114.9,114.83,114.85,2611.0,105.2117,105.2575,105.1934,105.2117,2611.0
2019-01-22 12:35:00,114.89,115.03,114.82,114.93,5187.0,105.2484,105.3766,105.1842,105.285,5187.0
2019-01-22 12:40:00,114.91,115.0,114.85,114.88,5248.0,105.2667,105.3491,105.2117,105.2392,5248.0
2019-01-22 12:45:00,114.89,114.97,114.76,114.97,4209.0,105.2484,105.3216,105.1293,105.3216,4209.0
2019-01-22 12:50:00,114.94,114.94,114.84,114.85,3280.0,105.2942,105.2942,105.2025,105.2117,3280.0
2019-01-22 12:55:00,114.84,114.87,114.78,114.87,1593.0,105.2025,105.23,105.1476,105.23,1593.0
2019-01-22 13:00:00,114.82,114.85,114.6,114.66,7750.0,105.1842,105.2117,104.9827,105.0377,7750.0
2019-01-22 13:05:00,114.65,114.69,114.43,114.58,7960.0,105.0285,105.0651,104.827,104.9644,7960.0
2019-01-22 13:10:00,114.56,114.65,114.51,114.6,5237.0,104.946,105.0285,104.9002,104.9827,5237.0
2019-01-22 13:15:00,114.58,114.67,114.47,114.47,4862.0,104.9644,105.0468,104.8636,104.8636,4862.0
2019-01-22 13:20:00,114.5,114.73,114.5,114.62,7919.0,104.8911,105.1018,104.8911,105.001,7919.0
2019-01-22 13:25:00,114.65,114.76,114.64,114.68,10677.0,105.0285,105.1293,105.0193,105.056,10677.0
2019-01-22 13:30:00,114.67,114.73,114.59,114.73,7264.0,105.0468,105.1018,104.9735,105.1018,7264.0
2019-01-22 13:35:00,114.68,114.76,114.63,114.71,3182.0,105.056,105.1293,105.0102,105.0835,3182.0
2019-01-22 13:40:00,114.69,114.74,114.6,114.64,4322.0,105.0651,105.1109,104.9827,105.0193,4322.0
2019-01-22 13:45:00,114.65,114.76,114.61,114.68,5530.0,105.0285,105.1293,104.9919,105.056,5530.0
2019-01-22 13:50:00,114.69,114.75,114.66,114.71,5677.0,105.0651,105.1201,105.0377,105.0835,5677.0
2019-01-22 13:55:00,114.78,114.85,114.71,114.81,3812.0,105.1476,105.2117,105.0835,105.1751,3812.0
2019-01-22 14:00:00,114.81,114.89,114.6,114.65,7561.0,105.1751,105.2484,104.9827,105.0285,7561.0
2019-01-22 14:05:00,114.71,114.82,114.62,114.62,3395.0,105.0835,105.1842,105.001,105.001,3395.0
2019-01-22 14:10:00,114.54,114.64,114.54,114.58,3822.0,104.9277,105.0193,104.9277,104.9644,3822.0
2019-01-22 14:15:00,114.62,114.73,114.62,114.63,4126.0,105.001,105.1018,105.001,105.0102,4126.0
2019-01-22 14:20:00,114.68,114.68,114.51,114.51,2605.0,105.056,105.056,104.9002,104.9002,2605.0
2019-01-22 14:25:00,114.55,114.55,114.45,114.5,3239.0,104.9369,104.9369,104.8453,104.8911,3239.0
2019-01-22 14:30:00,114.52,114.6,114.52,114.56,3495.0,104.9094,104.9827,104.9094,104.946,3495.0
2019-01-22 14:35:00,114.53,114.54,114.37,114.45,3645.0,104.9186,104.9277,104.772,104.8453,3645.0
2019-01-22 14:40:00,114.49,114.62,114.44,114.44,6491.0,104.8819,105.001,104.8361,104.8361,6491.0
2019-01-22 14:45:00,114.46,114.48,114.34,114.34,2400.0,104.8544,104.8728,104.7445,104.7445,2400.0
2019-01-22 14:50:00,114.39,114.47,114.27,114.43,6445.0,104.7903,104.8636,104.6804,104.827,6445.0
2019-01-22 14:55:00,114.46,114.49,114.36,114.42,4629.0,104.8544,104.8819,104.7628,104.8178,4629.0
2019-01-22 15:00:00,114.38,114.51,114.22,114.24,9674.0,104.7812,104.9002,104.6346,104.6529,9674.0
2019-01-22 15:05:00,114.29,114.33,114.13,114.17,8168.0,104.6987,104.7353,104.5521,104.5888,8168.0
2019-01-22 15:10:00,114.17,114.26,114.06,114.19,13362.0,104.5888,104.6712,104.488,104.6071,13362.0
2019-01-22 15:15:00,114.24,114.32,114.05,114.07,10808.0,104.6529,104.7262,104.4788,104.4972,10808.0
2019-01-22 15:20:00,114.1,114.22,114.09,114.22,12906.0,104.5247,104.6346,104.5155,104.6346,12906.0
2019-01-22 15:25:00,114.14,114.26,114.11,114.26,3704.0,104.5613,104.6712,104.5338,104.6712,3704.0
2019-01-22 15:30:00,114.28,114.33,114.26,114.29,9882.0,104.6895,104.7353,104.6712,104.6987,9882.0
2019-01-22 15:35:00,114.27,114.45,114.19,114.32,59092.0,104.6804,104.8453,104.6071,104.7262,59092.0
2019-01-22 15:40:00,114.31,114.4,114.16,114.16,25901.0,104.717,104.7995,104.5796,104.5796,25901.0
2019-01-22 15:45:00,114.19,114.19,114.01,114.02,20744.0,104.6071,104.6071,104.4422,104.4514,20744.0
2019-01-22 15:50:00,114.01,114.07,113.92,113.97,20355.0,104.4422,104.4972,104.3598,104.4056,20355.0
2019-01-22 15:55:00,113.97,114.51,113.93,114.51,63213.0,104.4056,104.9002,104.3689,104.9002,63213.0
2019-01-23 09:30:00,115.22,115.44,114.69,115.44,6855.0,105.5507,105.7522,105.0651,105.7522,6855.0
2019-01-23 09:35:00,115.28,115.42,115.07,115.3,2326.0,105.6056,105.7339,105.4132,105.6239,2326.0
2019-01-23 09:40:00,115.29,115.41,115.08,115.17,5242.0,105.6148,105.7247,105.4224,105.5049,5242.0
2019-01-23 09:45:00,115.27,115.56,115.27,115.41,3318.0,105.5965,105.8621,105.5965,105.7247,3318.0
2019-01-23 09:50:00,115.38,115.39,115.28,115.3,1300.0,105.6972,105.7064,105.6056,105.6239,1300.0
2019-01-23 09:55:00,115.33,115.36,115.2,115.36,3100.0,105.6514,105.6789,105.5323,105.6789,3100.0
2019-01-23 10:00:00,115.42,115.6,115.39,115.54,8555.0,105.7339,105.8988,105.7064,105.8438,8555.0
2019-01-23 10:05:00,115.46,115.5,115.35,115.44,3000.0,105.7705,105.8072,105.6697,105.7522,3000.0
2019-01-23 10:10:00,115.48,115.48,115.37,115.46,640.0,105.7888,105.7888,105.6881,105.7705,640.0
2019-01-23 10:15:00,115.48,115.53,115.22,115.33,4753.0,105.7888,105.8346,105.5507,105.6514,4753.0
2019-01-23 10:20:00,115.4,115.41,115.2,115.34,2512.0,105.7156,105.7247,105.5323,105.6606,2512.0
2019-01-23 10:25:00,115.33,115.34,115.15,115.15,1325.0,105.6514,105.6606,105.4865,105.4865,1325.0
2019-01-23 10:30:00,114.94,115.14,114.94,115.14,2800.0,105.2942,105.4774,105.2942,105.4774,2800.0
2019-01-23 10:35:00,115.14,115.18,114.98,114.98,2500.0,105.4774,105.514,105.3308,105.3308,2500.0
2019-01-23 10:40:00,114.98,114.98,114.85,114.85,2400.0,105.3308,105.3308,105.2117,105.2117,2400.0
2019-01-23 10:45:00,114.83,114.88,114.7,114.7,2500.0,105.1934,105.2392,105.0743,105.0743,2500.0
2019-01-23 10:50:00,114.66,114.79,114.64,114.67,4200.0,105.0377,105.1567,105.0193,105.0468,4200.0
2019-01-23 10:55:00,114.69,114.8,114.69,114.74,1990.0,105.0651,105.1659,105.0651,105.1109,1990.0
2019-01-23 11:00:00,114.83,114.97,114.73,114.96,4062.0,105.1934,105.3216,105.1018,105.3125,4062.0
2019-01-23 11:05:00,114.93,115.1,114.93,114.97,4652.0,105.285,105.4407,105.285,105.3216,4652.0
2019-01-23 11:10:00,114.99,115.16,114.99,115.13,2548.0,105.34,105.4957,105.34,105.4682,2548.0
2019-01-23 11:15:00,115.15,115.15,114.88,114.92,5800.0,105.4865,105.4865,105.2392,105.2758,5800.0
2019-01-23 11:20:00,114.97,114.98,114.92,114.92,1600.0,105.3216,105.3308,105.2758,105.2758,1600.0
2019-01-23 11:25:00,114.96,115.03,114.89,115.03,2955.0,105.3125,105.3766,105.2484,105.3766,2955.0
2019-01-23 11:30:00,115.02,115.06,114.73,115.06,12600.0,105.3674,105.4041,105.1018,105.4041,12600.0
2019-01-23 11:35:00,115.06,115.07,114.83,114.87,4200.0,105.4041,105.4132,105.1934,105.23,4200.0
2019-01-23 11:40:00,114.86,114.96,114.73,114.91,5100.0,105.2209,105.3125,105.1018,105.2667,5100.0
2019-01-23 11:45:00,114.82,114.82,114.56,114.56,3995.0,105.1842,105.1842,104.946,104.946,3995.0
2019-01-23 11:50:00,114.57,114.59,114.21,114.24,3475.0,104.9552,104.9735,104.6254,104.6529,3475.0
2019-01-23 11:55:00,114.26,114.31,114.15,114.31,2414.0,104.6712,104.717,104.5705,104.717,2414.0
2019-01-23 12:00:00,114.32,114.38,114.22,114.28,4244.0,104.7262,104.7812,104.6346,104.6895,4244.0
2019-01-23 12:05:00,114.31,114.35,114.0,114.09,3401.0,104.717,104.7537,104.433,104.5155,3401.0
2019-01-23 12:10:00,114.15,114.31,114.1,114.27,3760.0,104.5705,104.717,104.5247,104.6804,3760.0
2019-01-23 12:15:00,114.23,114.35,114.12,114.22,4600.0,104.6437,104.7537,104.543,104.6346,4600.0
2019-01-23 12:20:00,114.26,114.4,114.23,114.4,5500.0,104.6712,104.7995,104.6437,104.7995,5500.0
2019-01-23 12:25:00,114.34,114.45,114.34,114.43,1441.0,104.7445,104.8453,104.7445,104.827,1441.0
2019-01-23 12:30:00,114.41,114.48,114.36,114.45,1800.0,104.8086,104.8728,104.7628,104.8453,1800.0
2019-01-23 12:35:00,114.33,114.46,114.31,114.38,3099.0,104.7353,104.8544,104.717,104.7812,3099.0
2019-01-23 12:40:00,114.4,114.47,114.33,114.42,3500.0,104.7995,104.8636,104.7353,104.8178,3500.0
2019-01-23 12:45:00,114.43,114.53,114.43,114.49,8121.0,104.827,104.9186,104.827,104.8819,8121.0
2019-01-23 12:50:00,114.49,114.52,114.41,114.42,10400.0,104.8819,104.9094,104.8086,104.8178,10400.0
2019-01-23 12:55:00,114.36,114.58,114.35,114.51,4101.0,104.7628,104.9644,104.7537,104.9002,4101.0
2019-01-23 13:00:00,114.52,114.55,114.33,114.38,3754.0,104.9094,104.9369,104.7353,104.7812,3754.0
2019-01-23 13:05:00,114.34,114.49,114.24,114.49,4223.0,104.7445,104.8819,104.6529,104.8819,4223.0
2019-01-23 13:10:00,114.43,114.43,114.36,114.36,3345.0,104.827,104.827,104.7628,104.7628,3345.0
2019-01-23 13:15:00,114.39,114.57,114.35,114.45,8050.0,104.7903,104.9552,104.7537,104.8453,8050.0
2019-01-23 13:20:00,114.47,114.59,114.43,114.47,6520.0,104.8636,104.9735,104.827,104.8636,6520.0
2019-01-23 13:25:00,114.5,114.53,114.4,114.43,2282.0,104.8911,104.9186,104.7995,104.827,2282.0
2019-01-23 13:30:00,114.44,114.49,114.41,114.48,2900.0,104.8361,104.8819,104.8086,104.8728,2900.0
2019-01-23 13:35:00,114.49,114.53,114.47,114.48,2944.0,104.8819,104.9186,104.8636,104.8728,2944.0
2019-01-23 13:40:00,114.44,114.51,114.43,114.47,2500.0,104.8361,104.9002,104.827,104.8636,2500.0
2019-01-23 13:45:00,114.48,114.48,114.39,114.46,3301.0,104.8728,104.8728,104.7903,104.8544,3301.0
2019-01-23 13:50:00,114.44,114.44,114.27,114.41,2900.0,104.8361,104.8361,104.6804,104.8086,2900.0
2019-01-23 13:55:00,114.39,114.42,114.15,114.16,6838.0,104.7903,104.8178,104.5705,104.5796,6838.0
2019-01-23 14:00:00,114.22,114.37,114.19,114.37,5803.0,104.6346,104.772,104.6071,104.772,5803.0
2019-01-23 14:05:00,114.34,114.39,114.22,114.26,3645.0,104.7445,104.7903,104.6346,104.6712,3645.0
2019-01-23 14:10:00,114.25,114.34,114.18,114.28,6047.0,104.6621,104.7445,104.5979,104.6895,6047.0
2019-01-23 14:15:00,114.27,114.29,114.11,114.17,4493.0,104.6804,104.6987,104.5338,104.5888,4493.0
2019-01-23 14:20:00,114.17,114.21,114.14,114.16,3400.0,104.5888,104.6254,104.5613,104.5796,3400.0
2019-01-23 14:25:00,114.17,114.22,114.09,114.13,4732.0,104.5888,104.6346,104.5155,104.5521,4732.0
2019-01-23 14:30:00,114.08,114.18,113.92,114.14,6153.0,104.5063,104.5979,104.3598,104.5613,6153.0
2019-01-23 14:35:00,114.15,114.26,114.09,114.23,6129.0,104.5705,104.6712,104.5155,104.6437,6129.0
2019-01-23 14:40:00,114.16,114.16,114.0,114.0,4500.0,104.5796,104.5796,104.433,104.433,4500.0
2019-01-23 14:45:00,113.94,114.12,113.91,114.12,6156.0,104.3781,104.543,104.3506,104.543,6156.0
2019-01-23 14:50:00,114.11,114.2,114.07,114.12,6117.0,104.5338,104.6163,104.4972,104.543,6117.0
2019-01-23 14:55:00,114.11,114.11,113.98,114.07,4228.0,104.5338,104.5338,104.4147,104.4972,4228.0
2019-01-23 15:00:00,114.04,114.23,114.04,114.17,5350.0,104.4697,104.6437,104.4697,104.5888,5350.0
2019-01-23 15:05:00,114.19,114.23,114.08,114.11,6000.0,104.6071,104.6437,104.5063,104.5338,6000.0
2019-01-23 15:10:00,114.11,114.22,114.11,114.13,10365.0,104.5338,104.6346,104.5338,104.5521,10365.0
2019-01-23 15:15:00,114.15,114.31,114.15,114.26,7352.0,104.5705,104.717,104.5705,104.6712,7352.0
2019-01-23 15:20:00,114.26,114.45,114.26,114.42,5656.0,104.6712,104.8453,104.6712,104.8178,5656.0
2019-01-23 15:25:00,114.41,114.52,114.39,114.48,4790.0,104.8086,104.9094,104.7903,104.8728,4790.0
2019-01-23 15:30:00,114.48,114.49,114.24,114.27,9580.0,104.8728,104.8819,104.6529,104.6804,9580.0
2019-01-23 15:35:00,114.23,114.3,114.22,114.26,12840.0,104.6437,104.7079,104.6346,104.6712,12840.0
2019-01-23 15:40:00,114.27,114.39,114.2,114.31,11758.0,104.6804,104.7903,104.6163,104.717,11758.0
2019-01-23 15:45:00,114.29,114.41,114.27,114.39,17230.0,104.6987,104.8086,104.6804,104.7903,17230.0
2019-01-23 15:50:00,114.4,114.4,114.17,114.22,15719.0,104.7995,104.7995,104.5888,104.6346,15719.0
2019-01-23 15:55:00,114.22,114.48,114.18,114.46,53315.0,104.6346,104.8728,104.5979,104.8544,53315.0
2019-01-24 09:30:00,114.77,115.01,114.34,114.93,6098.0,105.1384,105.3583,104.7445,105.285,6098.0
2019-01-24 09:35:00,114.83,115.17,114.49,114.73,4617.0,105.1934,105.5049,104.8819,105.1018,4617.0
2019-01-24 09:40:00,114.66,114.66,114.11,114.11,2635.0,105.0377,105.0377,104.5338,104.5338,2635.0
2019-01-24 09:45:00,114.08,114.41,114.07,114.41,6470.0,104.5063,104.8086,104.4972,104.8086,6470.0
2019-01-24 09:50:00,114.41,114.52,114.29,114.29,2601.0,104.8086,104.9094,104.6987,104.6987,2601.0
2019-01-24 09:55:00,114.22,114.22,114.0,114.0,1100.0,104.6346,104.6346,104.433,104.433,1100.0
2019-01-24 10:00:00,113.91,114.04,113.73,114.04,5972.0,104.3506,104.4697,104.1857,104.4697,5972.0
2019-01-24 10:05:00,114.11,114.28,114.07,114.12,2400.0,104.5338,104.6895,104.4972,104.543,2400.0
2019-01-24 10:10:00,114.1,114.23,114.05,114.23,6008.0,104.5247,104.6437,104.4788,104.6437,6008.0
2019-01-24 10:15:00,114.26,114.46,114.08,114.19,6924.0,104.6712,104.8544,104.5063,104.6071,6924.0
2019-01-24 10:20:00,114.23,114.39,114.08,114.39,3705.0,104.6437,104.7903,104.5063,104.7903,3705.0
2019-01-24 10:25:00,114.39,114.39,114.18,114.38,6029.0,104.7903,104.7903,104.5979,104.7812,6029.0
2019-01-24 10:30:00,114.44,114.52,114.41,114.46,2701.0,104.8361,104.9094,104.8086,104.8544,2701.0
2019-01-24 10:35:00,114.44,114.6,114.37,114.59,4275.0,104.8361,104.9827,104.772,104.9735,4275.0
2019-01-24 10:40:00,114.57,114.62,114.51,114.57,8800.0,104.9552,105.001,104.9002,104.9552,8800.0
2019-01-24 10:45:00,114.56,114.73,114.56,114.67,5856.0,104.946,105.1018,104.946,105.0468,5856.0
2019-01-24 10:50:00,114.66,114.73,114.63,114.72,2950.0,105.0377,105.1018,105.0102,105.0926,2950.0
2019-01-24 10:55:00,114.73,114.84,114.68,114.78,7504.0,105.1018,105.2025,105.056,105.1476,7504.0
2019-01-24 11:00:00,114.76,115.04,114.72,114.9,11062.0,105.1293,105.3858,105.0926,105.2575,11062.0
2019-01-24 11:05:00,114.92,114.92,114.79,114.83,4702.0,105.2758,105.2758,105.1567,105.1934,4702.0
2019-01-24 11:10:00,114.85,114.9,114.52,114.67,10134.0,105.2117,105.2575,104.9094,105.0468,10134.0
2019-01-24 11:15:00,114.71,114.79,114.56,114.62,4210.0,105.0835,105.1567,104.946,105.001,4210.0
2019-01-24 11:20:00,114.63,114.73,114.54,114.73,5301.0,105.0102,105.1018,104.9277,105.1018,5301.0
2019-01-24 11:25:00,114.69,114.79,114.64,114.79,2409.0,105.0651,105.1567,105.0193,105.1567,2409.0
2019-01-24 11:30:00,114.74,114.89,114.68,114.87,6302.0,105.1109,105.2484,105.056,105.23,6302.0
2019-01-24 11:35:00,114.81,114.96,114.76,114.83,19768.0,105.1751,105.3125,105.1293,105.1934,19768.0
2019-01-24 11:40:00,114.85,114.92,114.74,114.9,13102.0,105.2117,105.2758,105.1109,105.2575,13102.0
2019-01-24 11:45:00,114.92,115.08,114.86,115.08,12380.0,105.2758,105.4224,105.2209,105.4224,12380.0
2019-01-24 11:50:00,115.0,115.0,114.9,114.97,6171.0,105.3491,105.3491,105.2575,105.3216,6171.0
2019-01-24 11:55:00,114.98,114.98,114.83,114.84,8696.0,105.3308,105.3308,105.1934,105.2025,8696.0
2019-01-24 12:00:00,114.86,114.87,114.7,114.87,8836.0,105.2209,105.23,105.0743,105.23,8836.0
2019-01-24 12:05:00,114.8,114.97,114.76,114.97,1100.0,105.1659,105.3216,105.1293,105.3216,1100.0
2019-01-24 12:10:00,114.93,114.96,114.84,114.84,3500.0,105.285,105.3125,105.2025,105.2025,3500.0
2019-01-24 12:15:00,114.91,115.05,114.91,115.05,1500.0,105.2667,105.3949,105.2667,105.3949,1500.0
2019-01-24 12:20:00,115.1,115.1,115.02,115.07,2492.0,105.4407,105.4407,105.3674,105.4132,2492.0
2019-01-24 12:25:00,115.11,115.12,115.01,115.01,1400.0,105.4499,105.4591,105.3583,105.3583,1400.0
2019-01-24 12:30:00,115.05,115.08,114.94,114.94,5802.0,105.3949,105.4224,105.2942,105.2942,5802.0
2019-01-24 12:35:00,114.9,114.91,114.84,114.86,5700.0,105.2575,105.2667,105.2025,105.2209,5700.0
2019-01-24 12:40:00,114.89,114.91,114.77,114.85,7251.0,105.2484,105.2667,105.1384,105.2117,7251.0
2019-01-24 12:45:00,114.9,114.91,114.75,114.75,3979.0,105.2575,105.2667,105.1201,105.1201,3979.0
2019-01-24 12:50:00,114.71,114.71,114.63,114.65,1764.0,105.0835,105.0835,105.0102,105.0285,1764.0
2019-01-24 12:55:00,114.65,114.65,114.54,114.6,2103.0,105.0285,105.0285,104.9277,104.9827,2103.0
2019-01-24 13:00:00,114.6,114.64,114.39,114.47,5070.0,104.9827,105.0193,104.7903,104.8636,5070.0
2019-01-24 13:05:00,114.59,114.6,114.47,114.53,2100.0,104.9735,104.9827,104.8636,104.9186,2100.0
2019-01-24 13:10:00,114.49,114.6,114.4,114.53,25163.0,104.8819,104.9827,104.7995,104.9186,25163.0
2019-01-24 13:15:00,114.52,114.53,114.26,114.39,11052.0,104.9094,104.9186,104.6712,104.7903,11052.0
2019-01-24 13:20:00,114.42,114.42,114.28,114.39,20403.0,104.8178,104.8178,104.6895,104.7903,20403.0
2019-01-24 13:25:00,114.34,114.54,114.3,114.47,2201.0,104.7445,104.9277,104.7079,104.8636,2201.0
2019-01-24 13:30:00,114.48,114.63,114.45,114.5,4300.0,104.8728,105.0102,104.8453,104.8911,4300.0
2019-01-24 13:35:00,114.51,114.51,114.38,114.5,3700.0,104.9002,104.9002,104.7812,104.8911,3700.0
2019-01-24 13:40:00,114.5,114.54,114.4,114.43,4135.0,104.8911,104.9277,104.7995,104.827,4135.0
2019-01-24 13:45:00,114.43,114.46,114.38,114.41,5886.0,104.827,104.8544,104.7812,104.8086,5886.0
2019-01-24 13:50:00,114.41,114.44,114.29,114.35,11802.0,104.8086,104.8361,104.6987,104.7537,11802.0
2019-01-24 13:55:00,114.37,114.5,114.36,114.38,4202.0,104.772,104.8911,104.7628,104.7812,4202.0
2019-01-24 14:00:00,114.44,114.6,114.42,114.6,4798.0,104.8361,104.9827,104.8178,104.9827,4798.0
2019-01-24 14:05:00,114.63,114.77,114.63,114.67,1754.0,105.0102,105.1384,105.0102,105.0468,1754.0
2019-01-24 14:10:00,114.65,114.7,114.61,114.68,1822.0,105.0285,105.0743,104.9919,105.056,1822.0
2019-01-24 14:15:00,114.62,114.7,114.62,114.66,3036.0,105.001,105.0743,105.001,105.0377,3036.0
2019-01-24 14:20:00,114.76,114.84,114.76,114.83,2400.0,105.1293,105.2025,105.1293,105.1934,2400.0
2019-01-24 14:25:00,114.85,114.86,114.81,114.86,1051.0,105.2117,105.2209,105.1751,105.2209,1051.0
2019-01-24 14:30:00,114.83,114.83,114.7,114.74,3556.0,105.1934,105.1934,105.0743,105.1109,3556.0
2019-01-24 14:35:00,114.76,114.88,114.76,114.8,2100.0,105.1293,105.2392,105.1293,105.1659,2100.0
2019-01-24 14:40:00,114.8,114.82,114.76,114.8,7480.0,105.1659,105.1842,105.1293,105.1659,7480.0
2019-01-24 14:45:00,114.79,114.81,114.68,114.73,2701.0,105.1567,105.1751,105.056,105.1018,2701.0
2019-01-24 14:50:00,114.77,114.81,114.71,114.77,2028.0,105.1384,105.1751,105.0835,105.1384,2028.0
2019-01-24 14:55:00,114.78,114.86,114.66,114.79,9435.0,105.1476,105.2209,105.0377,105.1567,9435.0
2019-01-24 15:00:00,114.76,114.78,114.68,114.77,4335.0,105.1293,105.1476,105.056,105.1384,4335.0
2019-01-24 15:05:00,114.79,114.83,114.75,114.76,3151.0,105.1567,105.1934,105.1201,105.1293,3151.0
2019-01-24 15:10:00,114.74,114.78,114.68,114.76,3260.0,105.1109,105.1476,105.056,105.1293,3260.0
2019-01-24 15:15:00,114.76,114.8,114.71,114.71,3436.0,105.1293,105.1659,105.0835,105.0835,3436.0
2019-01-24 15:20:00,114.71,114.74,114.67,114.7,2700.0,105.0835,105.1109,105.0468,105.0743,2700.0
2019-01-24 15:25:00,114.68,114.7,114.61,114.66,4720.0,105.056,105.0743,104.9919,105.0377,4720.0
2019-01-24 15:30:00,114.62,114.62,114.48,114.51,7274.0,105.001,105.001,104.8728,104.9002,7274.0
2019-01-24 15:35:00,114.51,114.56,114.47,114.51,13788.0,104.9002,104.946,104.8636,104.9002,13788.0
2019-01-24 15:40:00,114.51,114.56,114.45,114.54,8779.0,104.9002,104.946,104.8453,104.9277,8779.0
2019-01-24 15:45:00,114.55,114.66,114.54,114.61,10084.0,104.9369,105.0377,104.9277,104.9919,10084.0
2019-01-24 15:50:00,114.63,114.72,114.63,114.68,20833.0,105.0102,105.0926,105.0102,105.056,20833.0
2019-01-24 15:55:00,114.68,114.84,114.68,114.76,23855.0,105.056,105.2025,105.056,105.1293,23855.0
2019-01-25 09:30:00,115.84,116.31,115.5,116.31,7640.0,106.1186,106.5492,105.8072,106.5492,7640.0
2019-01-25 09:35:00,116.16,116.16,115.8,115.98,1171.0,106.4118,106.4118,106.082,106.2469,1171.0
2019-01-25 09:40:00,116.19,116.49,116.16,116.36,3800.0,106.4393,106.7141,106.4118,106.595,3800.0
2019-01-25 09:45:00,116.37,116.41,116.16,116.18,2410.0,106.6042,106.6408,106.4118,106.4301,2410.0
2019-01-25 09:50:00,116.22,116.34,116.16,116.21,8108.0,106.4667,106.5767,106.4118,106.4576,8108.0
2019-01-25 09:55:00,116.16,116.16,115.91,116.01,2616.0,106.4118,106.4118,106.1828,106.2744,2616.0
2019-01-25 10:00:00,116.04,116.37,116.04,116.26,3553.0,106.3018,106.6042,106.3018,106.5034,3553.0
2019-01-25 10:05:00,116.29,116.32,116.13,116.13,1600.0,106.5309,106.5583,106.3843,106.3843,1600.0
2019-01-25 10:10:00,116.13,116.26,116.07,116.26,1553.0,106.3843,106.5034,106.3293,106.5034,1553.0
2019-01-25 10:15:00,116.31,116.42,116.23,116.23,5655.0,106.5492,106.65,106.4759,106.4759,5655.0
2019-01-25 10:20:00,116.16,116.2,116.05,116.14,1600.0,106.4118,106.4484,106.311,106.3935,1600.0
2019-01-25 10:25:00,116.17,116.55,116.16,116.51,2621.0,106.4209,106.769,106.4118,106.7324,2621.0
2019-01-25 10:30:00,116.63,116.68,116.52,116.52,2655.0,106.8423,106.8881,106.7416,106.7416,2655.0
2019-01-25 10:35:00,116.63,116.68,116.6,116.61,1400.0,106.8423,106.8881,106.8148,106.824,1400.0
2019-01-25 10:40:00,116.64,116.71,116.58,116.65,2085.0,106.8515,106.9156,106.7965,106.8607,2085.0
2019-01-25 10:45:00,116.65,116.78,116.64,116.78,1991.0,106.8607,106.9797,106.8515,106.9797,1991.0
2019-01-25 10:50:00,116.77,116.81,116.6,116.64,4700.0,106.9706,107.0072,106.8148,106.8515,4700.0
2019-01-25 10:55:00,116.67,116.73,116.59,116.73,2450.0,106.879,106.9339,106.8057,106.9339,2450.0
2019-01-25 11:00:00,116.75,116.76,116.54,116.54,8008.0,106.9523,106.9614,106.7599,106.7599,8008.0
2019-01-25 11:05:00,116.52,116.58,116.51,116.56,5985.0,106.7416,106.7965,106.7324,106.7782,5985.0
2019-01-25 11:10:00,116.55,116.55,116.43,116.44,5553.0,106.769,106.769,106.6591,106.6683,5553.0
2019-01-25 11:15:00,116.42,116.49,116.42,116.48,1675.0,106.65,106.7141,106.65,106.7049,1675.0
2019-01-25 11:20:00,116.46,116.46,116.36,116.43,3521.0,106.6866,106.6866,106.595,106.6591,3521.0
2019-01-25 11:25:00,116.45,116.5,116.32,116.4,17773.0,106.6774,106.7232,106.5583,106.6316,17773.0
2019-01-25 11:30:00,116.45,116.48,116.29,116.38,9132.0,106.6774,106.7049,106.5309,106.6133,9132.0
2019-01-25 11:35:00,116.37,116.53,116.35,116.49,5000.0,106.6042,106.7507,106.5858,106.7141,5000.0
2019-01-25 11:40:00,116.53,116.66,116.51,116.64,1342.0,106.7507,106.8698,106.7324,106.8515,1342.0
2019-01-25 11:45:00,116.64,116.67,116.57,116.58,2323.0,106.8515,106.879,106.7874,106.7965,2323.0
2019-01-25 11:50:00,116.59,116.63,116.57,116.63,1700.0,106.8057,106.8423,106.7874,106.8423,1700.0
2019-01-25 11:55:00,116.6,116.6,116.48,116.52,1300.0,106.8148,106.8148,106.7049,106.7416,1300.0
2019-01-25 12:00:00,116.46,116.46,116.4,116.4,1312.0,106.6866,106.6866,106.6316,106.6316,1312.0
2019-01-25 12:05:00,116.37,116.44,116.35,116.43,2800.0,106.6042,106.6683,106.5858,106.6591,2800.0
2019-01-25 12:10:00,116.4,116.52,116.4,116.5,4015.0,106.6316,106.7416,106.6316,106.7232,4015.0
2019-01-25 12:15:00,116.54,116.56,116.42,116.45,1917.0,106.7599,106.7782,106.65,106.6774,1917.0
2019-01-25 12:20:00,116.46,116.51,116.42,116.43,3727.0,106.6866,106.7324,106.65,106.6591,3727.0
2019-01-25 12:25:00,116.5,116.59,116.49,116.59,2012.0,106.7232,106.8057,106.7141,106.8057,2012.0
2019-01-25 12:30:00,116.59,116.61,116.51,116.55,1734.0,106.8057,106.824,106.7324,106.769,1734.0
2019-01-25 12:35:00,116.55,116.55,116.32,116.33,3823.0,106.769,106.769,106.5583,106.5675,3823.0
2019-01-25 12:40:00,116.36,116.44,116.14,116.17,4605.0,106.595,106.6683,106.3935,106.4209,4605.0
2019-01-25 12:45:00,116.1,116.1,115.85,116.02,3001.0,106.3568,106.3568,106.1278,106.2835,3001.0
2019-01-25 12:50:00,116.01,116.03,115.85,116.02,2400.0,106.2744,106.2927,106.1278,106.2835,2400.0
2019-01-25 12:55:00,116.03,116.3,115.99,116.21,4046.0,106.2927,106.54,106.256,106.4576,4046.0
2019-01-25 13:00:00,116.18,116.43,116.18,116.29,3100.0,106.4301,106.6591,106.4301,106.5309,3100.0
2019-01-25 13:05:00,116.31,116.31,116.19,116.22,855.0,106.5492,106.5492,106.4393,106.4667,855.0
2019-01-25 13:10:00,116.2,116.27,116.16,116.26,3100.0,106.4484,106.5125,106.4118,106.5034,3100.0
2019-01-25 13:15:00,116.27,116.34,116.26,116.26,2003.0,106.5125,106.5767,106.5034,106.5034,2003.0
2019-01-25 13:20:00,116.25,116.36,116.2,116.35,1300.0,106.4942,106.595,106.4484,106.5858,1300.0
2019-01-25 13:25:00,116.34,116.4,116.32,116.4,1650.0,106.5767,106.6316,106.5583,106.6316,1650.0
2019-01-25 13:30:00,116.38,116.48,116.38,116.42,1400.0,106.6133,106.7049,106.6133,106.65,1400.0
2019-01-25 13:35:00,116.42,116.42,116.28,116.34,3199.0,106.65,106.65,106.5217,106.5767,3199.0
2019-01-25 13:40:00,116.36,116.43,116.36,116.42,748.0,106.595,106.6591,106.595,106.65,748.0
2019-01-25 13:45:00,116.47,116.53,116.47,116.53,500.0,106.6958,106.7507,106.6958,106.7507,500.0
2019-01-25 13:50:00,116.53,116.53,116.37,116.39,2316.0,106.7507,106.7507,106.6042,106.6225,2316.0
2019-01-25 13:55:00,116.38,116.38,116.28,116.37,1735.0,106.6133,106.6133,106.5217,106.6042,1735.0
2019-01-25 14:00:00,116.34,116.47,116.33,116.46,3063.0,106.5767,106.6958,106.5675,106.6866,3063.0
2019-01-25 14:05:00,116.48,116.55,116.45,116.5,1500.0,106.7049,106.769,106.6774,106.7232,1500.0
2019-01-25 14:10:00,116.44,116.44,116.32,116.37,1200.0,106.6683,106.6683,106.5583,106.6042,1200.0
2019-01-25 14:15:00,116.38,116.44,116.27,116.42,4398.0,106.6133,106.6683,106.5125,106.65,4398.0
2019-01-25 14:20:00,116.37,116.37,116.21,116.33,24574.0,106.6042,106.6042,106.4576,106.5675,24574.0
2019-01-25 14:25:00,116.29,116.36,116.17,116.24,5310.0,106.5309,106.595,106.4209,106.4851,5310.0
2019-01-25 14:30:00,116.29,116.32,116.19,116.21,36239.0,106.5309,106.5583,106.4393,106.4576,36239.0
2019-01-25 14:35:00,116.23,116.25,116.15,116.23,8955.0,106.4759,106.4942,106.4026,106.4759,8955.0
2019-01-25 14:40:00,116.25,116.34,116.23,116.33,13354.0,106.4942,106.5767,106.4759,106.5675,13354.0
2019-01-25 14:45:00,116.33,116.33,116.17,116.17,1708.0,106.5675,106.5675,106.4209,106.4209,1708.0
2019-01-25 14:50:00,116.12,116.12,116.04,116.09,2299.0,106.3751,106.3751,106.3018,106.3476,2299.0
2019-01-25 14:55:00,116.14,116.14,115.99,115.99,1185.0,106.3935,106.3935,106.256,106.256,1185.0
2019-01-25 15:00:00,116.05,116.2,116.04,116.2,13715.0,106.311,106.4484,106.3018,106.4484,13715.0
2019-01-25 15:05:00,116.19,116.25,116.13,116.23,7331.0,106.4393,106.4942,106.3843,106.4759,7331.0
2019-01-25 15:10:00,116.26,116.35,116.25,116.35,3610.0,106.5034,106.5858,106.4942,106.5858,3610.0
2019-01-25 15:15:00,116.32,116.44,116.32,116.39,2463.0,106.5583,106.6683,106.5583,106.6225,2463.0
2019-01-25 15:20:00,116.38,116.38,116.21,116.22,2681.0,106.6133,106.6133,106.4576,106.4667,2681.0
2019-01-25 15:25:00,116.2,116.27,116.11,116.12,6940.0,106.4484,106.5125,106.366,106.3751,6940.0
2019-01-25 15:30:00,116.11,116.12,116.03,116.11,7380.0,106.366,106.3751,106.2927,106.366,7380.0
2019-01-25 15:35:00,116.11,116.19,116.05,116.18,5921.0,106.366,106.4393,106.311,106.4301,5921.0
2019-01-25 15:40:00,116.17,116.26,116.15,116.24,6213.0,106.4209,106.5034,106.4026,106.4851,6213.0
2019-01-25 15:45:00,116.23,116.28,116.18,116.2,9276.0,106.4759,106.5217,106.4301,106.4484,9276.0
2019-01-25 15:50:00,116.18,116.23,116.15,116.17,16610.0,106.4301,106.4759,106.4026,106.4209,16610.0
2019-01-25 15:55:00,116.18,116.29,116.05,116.16,27743.0,106.4301,106.5309,106.311,106.4118,27743.0
2019-01-28 09:30:00,114.85,115.0,114.65,114.87,6842.0,105.2117,105.3491,105.0285,105.23,6842.0
2019-01-28 09:35:00,114.9,114.9,114.76,114.86,300.0,105.2575,105.2575,105.1293,105.2209,300.0
2019-01-28 09:40:00,114.92,114.92,114.66,114.77,479.0,105.2758,105.2758,105.0377,105.1384,479.0
2019-01-28 09:45:00,114.66,114.77,114.53,114.53,2523.0,105.0377,105.1384,104.9186,104.9186,2523.0
2019-01-28 09:50:00,114.48,114.59,114.42,114.54,1800.0,104.8728,104.9735,104.8178,104.9277,1800.0
2019-01-28 09:55:00,114.49,114.59,114.28,114.39,5680.0,104.8819,104.9735,104.6895,104.7903,5680.0
2019-01-28 10:00:00,114.46,114.5,114.39,114.4,2396.0,104.8544,104.8911,104.7903,104.7995,2396.0
2019-01-28 10:05:00,114.46,114.59,114.33,114.59,1364.0,104.8544,104.9735,104.7353,104.9735,1364.0
2019-01-28 10:10:00,114.56,114.65,114.52,114.52,1500.0,104.946,105.0285,104.9094,104.9094,1500.0
2019-01-28 10:15:00,114.52,114.65,114.52,114.65,800.0,104.9094,105.0285,104.9094,105.0285,800.0
2019-01-28 10:20:00,114.67,114.78,114.65,114.65,2000.0,105.0468,105.1476,105.0285,105.0285,2000.0
2019-01-28 10:25:00,114.59,114.7,114.57,114.59,2088.0,104.9735,105.0743,104.9552,104.9735,2088.0
2019-01-28 10:30:00,114.54,114.66,114.5,114.51,2900.0,104.9277,105.0377,104.8911,104.9002,2900.0
2019-01-28 10:35:00,114.53,114.63,114.52,114.61,5611.0,104.9186,105.0102,104.9094,104.9919,5611.0
2019-01-28 10:40:00,114.58,114.91,114.58,114.91,1725.0,104.9644,105.2667,104.9644,105.2667,1725.0
2019-01-28 10:45:00,114.87,114.87,114.72,114.72,3503.0,105.23,105.23,105.0926,105.0926,3503.0
2019-01-28 10:50:00,114.69,114.79,114.61,114.78,3709.0,105.0651,105.1567,104.9919,105.1476,3709.0
2019-01-28 10:55:00,114.76,114.76,114.59,114.64,1867.0,105.1293,105.1293,104.9735,105.0193,1867.0
2019-01-28 11:00:00,114.53,114.59,114.41,114.44,3313.0,104.9186,104.9735,104.8086,104.8361,3313.0
2019-01-28 11:05:00,114.45,114.56,114.4,114.56,2000.0,104.8453,104.946,104.7995,104.946,2000.0
2019-01-28 11:10:00,114.52,114.74,114.52,114.74,902.0,104.9094,105.1109,104.9094,105.1109,902.0
2019-01-28 11:15:00,114.71,114.71,114.6,114.61,5719.0,105.0835,105.0835,104.9827,104.9919,5719.0
2019-01-28 11:20:00,114.68,114.73,114.5,114.51,2679.0,105.056,105.1018,104.8911,104.9002,2679.0
2019-01-28 11:25:00,114.56,114.65,114.51,114.55,1800.0,104.946,105.0285,104.9002,104.9369,1800.0
2019-01-28 11:30:00,114.48,114.55,114.43,114.46,1900.0,104.8728,104.9369,104.827,104.8544,1900.0
2019-01-28 11:35:00,114.43,114.49,114.35,114.35,3121.0,104.827,104.8819,104.7537,104.7537,3121.0
2019-01-28 11:40:00,114.31,114.32,114.23,114.27,935.0,104.717,104.7262,104.6437,104.6804,935.0
2019-01-28 11:45:00,114.21,114.27,114.0,114.0,3951.0,104.6254,104.6804,104.433,104.433,3951.0
2019-01-28 11:50:00,114.04,114.15,113.89,114.0,2901.0,104.4697,104.5705,104.3323,104.433,2901.0
2019-01-28 11:55:00,114.03,114.05,113.91,113.91,1200.0,104.4605,104.4788,104.3506,104.3506,1200.0
2019-01-28 12:00:00,113.91,113.91,113.7,113.81,2200.0,104.3506,104.3506,104.1582,104.259,2200.0
2019-01-28 12:05:00,113.81,113.94,113.7,113.94,2475.0,104.259,104.3781,104.1582,104.3781,2475.0
2019-01-28 12:10:00,113.94,113.94,113.79,113.84,1695.0,104.3781,104.3781,104.2407,104.2865,1695.0
2019-01-28 12:15:00,113.9,114.06,113.89,114.02,1800.0,104.3414,104.488,104.3323,104.4514,1800.0
2019-01-28 12:20:00,114.01,114.22,114.01,114.16,2147.0,104.4422,104.6346,104.4422,104.5796,2147.0
2019-01-28 12:25:00,114.11,114.25,114.08,114.25,800.0,104.5338,104.6621,104.5063,104.6621,800.0
2019-01-28 12:30:00,114.27,114.3,114.18,114.3,1551.0,104.6804,104.7079,104.5979,104.7079,1551.0
2019-01-28 12:35:00,114.24,114.36,114.2,114.36,1771.0,104.6529,104.7628,104.6163,104.7628,1771.0
2019-01-28 12:40:00,114.4,114.45,114.35,114.36,624.0,104.7995,104.8453,104.7537,104.7628,624.0
2019-01-28 12:45:00,114.42,114.53,114.41,114.53,1998.0,104.8178,104.9186,104.8086,104.9186,1998.0
2019-01-28 12:50:00,114.55,114.57,114.48,114.55,3844.0,104.9369,104.9552,104.8728,104.9369,3844.0
2019-01-28 12:55:00,114.5,114.55,114.4,114.43,4536.0,104.8911,104.9369,104.7995,104.827,4536.0
2019-01-28 13:00:00,114.43,114.47,114.34,114.38,2800.0,104.827,104.8636,104.7445,104.7812,2800.0
2019-01-28 13:05:00,114.41,114.44,114.33,114.4,2703.0,104.8086,104.8361,104.7353,104.7995,2703.0
2019-01-28 13:10:00,114.42,114.5,114.39,114.39,2302.0,104.8178,104.8911,104.7903,104.7903,2302.0
2019-01-28 13:15:00,114.38,114.38,114.31,114.31,8439.0,104.7812,104.7812,104.717,104.717,8439.0
2019-01-28 13:20:00,114.28,114.39,114.24,114.34,4900.0,104.6895,104.7903,104.6529,104.7445,4900.0
2019-01-28 13:25:00,114.31,114.44,114.28,114.42,3829.0,104.717,104.8361,104.6895,104.8178,3829.0
2019-01-28 13:30:00,114.39,114.54,114.37,114.51,4499.0,104.7903,104.9277,104.772,104.9002,4499.0
2019-01-28 13:35:00,114.55,114.56,114.47,114.51,2200.0,104.9369,104.946,104.8636,104.9002,2200.0
2019-01-28 13:40:00,114.49,114.58,114.46,114.52,3736.0,104.8819,104.9644,104.8544,104.9094,3736.0
2019-01-28 13:45:00,114.54,114.61,114.51,114.56,1400.0,104.9277,104.9919,104.9002,104.946,1400.0
2019-01-28 13:50:00,114.63,114.65,114.57,114.63,1980.0,105.0102,105.0285,104.9552,105.0102,1980.0
2019-01-28 13:55:00,114.58,114.61,114.51,114.51,2114.0,104.9644,104.9919,104.9002,104.9002,2114.0
2019-01-28 14:00:00,114.49,114.56,114.42,114.47,2700.0,104.8819,104.946,104.8178,104.8636,2700.0
2019-01-28 14:05:00,114.45,114.47,114.39,114.46,1143.0,104.8453,104.8636,104.7903,104.8544,1143.0
2019-01-28 14:10:00,114.43,114.43,114.29,114.33,2963.0,104.827,104.827,104.6987,104.7353,2963.0
2019-01-28 14:15:00,114.33,114.41,114.32,114.39,1450.0,104.7353,104.8086,104.7262,104.7903,1450.0
2019-01-28 14:20:00,114.41,114.45,114.32,114.32,3349.0,104.8086,104.8453,104.7262,104.7262,3349.0
2019-01-28 14:25:00,114.36,114.37,114.31,114.35,1650.0,104.7628,104.772,104.717,104.7537,1650.0
2019-01-28 14:30:00,114.37,114.47,114.37,114.47,1200.0,104.772,104.8636,104.772,104.8636,1200.0
2019-01-28 14:35:00,114.47,114.6,114.47,114.59,11522.0,104.8636,104.9827,104.8636,104.9735,11522.0
2019-01-28 14:40:00,114.58,114.65,114.56,114.62,5232.0,104.9644,105.0285,104.946,105.001,5232.0
2019-01-28 14:45:00,114.65,114.74,114.65,114.74,2600.0,105.0285,105.1109,105.0285,105.1109,2600.0
2019-01-28 14:50:00,114.79,114.85,114.77,114.78,5626.0,105.1567,105.2117,105.1384,105.1476,5626.0
2019-01-28 14:55:00,114.81,114.82,114.76,114.8,2779.0,105.1751,105.1842,105.1293,105.1659,2779.0
2019-01-28 15:00:00,114.81,114.83,114.75,114.82,5902.0,105.1751,105.1934,105.1201,105.1842,5902.0
2019-01-28 15:05:00,114.79,114.81,114.73,114.79,3557.0,105.1567,105.1751,105.1018,105.1567,3557.0
2019-01-28 15:10:00,114.77,114.93,114.77,114.92,4291.0,105.1384,105.285,105.1384,105.2758,4291.0
2019-01-28 15:15:00,114.91,114.93,114.85,114.89,4785.0,105.2667,105.285,105.2117,105.2484,4785.0
2019-01-28 15:20:00,114.92,115.03,114.91,115.03,5221.0,105.2758,105.3766,105.2667,105.3766,5221.0
2019-01-28 15:25:00,115.0,115.0,114.94,114.98,7126.0,105.3491,105.3491,105.2942,105.3308,7126.0
2019-01-28 15:30:00,114.97,115.11,114.94,115.11,8869.0,105.3216,105.4499,105.2942,105.4499,8869.0
2019-01-28 15:35:00,115.09,115.11,115.04,115.06,18478.0,105.4316,105.4499,105.3858,105.4041,18478.0
2019-01-28 15:40:00,115.05,115.06,114.99,114.99,12679.0,105.3949,105.4041,105.34,105.34,12679.0
2019-01-28 15:45:00,115.0,115.09,114.99,115.0,31074.0,105.3491,105.4316,105.34,105.3491,31074.0
2019-01-28 15:50:00,115.01,115.02,114.9,114.9,18649.0,105.3583,105.3674,105.2575,105.2575,18649.0
2019-01-28 15:55:00,114.93,115.27,114.9,115.23,34906.0,105.285,105.5965,105.2575,105.5598,34906.0
2019-01-29 09:30:00,115.17,115.66,115.17,115.18,3752.0,105.5049,105.9537,105.5049,105.514,3752.0
2019-01-29 09:35:00,115.6,115.79,115.32,115.68,3194.0,105.8988,106.0728,105.6423,105.9721,3194.0
2019-01-29 09:40:00,115.71,115.83,115.48,115.69,5100.0,105.9995,106.1095,105.7888,105.9812,5100.0
2019-01-29 09:45:00,115.72,115.75,115.51,115.53,3900.0,106.0087,106.0362,105.8163,105.8346,3900.0
2019-01-29 09:50:00,115.5,115.5,115.09,115.17,1300.0,105.8072,105.8072,105.4316,105.5049,1300.0
2019-01-29 09:55:00,115.18,115.35,114.93,115.29,6609.0,105.514,105.6697,105.285,105.6148,6609.0
2019-01-29 10:00:00,115.28,115.45,115.27,115.39,4407.0,105.6056,105.7614,105.5965,105.7064,4407.0
2019-01-29 10:05:00,115.33,115.33,114.95,114.97,1400.0,105.6514,105.6514,105.3033,105.3216,1400.0
2019-01-29 10:10:00,114.95,114.98,114.81,114.87,2756.0,105.3033,105.3308,105.1751,105.23,2756.0
2019-01-29 10:15:00,114.89,114.98,114.86,114.86,1500.0,105.2484,105.3308,105.2209,105.2209,1500.0
2019-01-29 10:20:00,114.92,114.92,114.71,114.71,1100.0,105.2758,105.2758,105.0835,105.0835,1100.0
2019-01-29 10:25:00,114.87,115.11,114.8,115.11,1650.0,105.23,105.4499,105.1659,105.4499,1650.0
2019-01-29 10:30:00,115.2,115.2,115.01,115.01,2338.0,105.5323,105.5323,105.3583,105.3583,2338.0
2019-01-29 10:35:00,114.99,115.07,114.99,115.05,1500.0,105.34,105.4132,105.34,105.3949,1500.0
2019-01-29 10:40:00,115.06,115.11,115.0,115.11,1500.0,105.4041,105.4499,105.3491,105.4499,1500.0
2019-01-29 10:45:00,115.17,115.18,115.06,115.18,1797.0,105.5049,105.514,105.4041,105.514,1797.0
2019-01-29 10:50:00,115.1,115.1,114.76,114.76,1000.0,105.4407,105.4407,105.1293,105.1293,1000.0
2019-01-29 10:55:00,114.86,114.86,114.57,114.58,4218.0,105.2209,105.2209,104.9552,104.9644,4218.0
2019-01-29 11:00:00,114.57,114.71,114.54,114.66,2700.0,104.9552,105.0835,104.9277,105.0377,2700.0
2019-01-29 11:05:00,114.66,114.88,114.66,114.85,3300.0,105.0377,105.2392,105.0377,105.2117,3300.0
2019-01-29 11:10:00,114.92,114.92,114.75,114.75,1200.0,105.2758,105.2758,105.1201,105.1201,1200.0
2019-01-29 11:15:00,114.78,114.84,114.78,114.8,700.0,105.1476,105.2025,105.1476,105.1659,700.0
2019-01-29 11:20:00,114.77,114.92,114.75,114.88,3004.0,105.1384,105.2758,105.1201,105.2392,3004.0
2019-01-29 11:25:00,114.88,114.93,114.81,114.9,3300.0,105.2392,105.285,105.1751,105.2575,3300.0
2019-01-29 11:30:00,114.93,115.02,114.91,114.95,5340.0,105.285,105.3674,105.2667,105.3033,5340.0
2019-01-29 11:35:00,114.89,114.93,114.74,114.74,17599.0,105.2484,105.285,105.1109,105.1109,17599.0
2019-01-29 11:40:00,114.7,114.8,114.58,114.8,15499.0,105.0743,105.1659,104.9644,105.1659,15499.0
2019-01-29 11:45:00,114.81,114.95,114.81,114.94,7489.0,105.1751,105.3033,105.1751,105.2942,7489.0
2019-01-29 11:50:00,114.94,115.01,114.92,114.93,4631.0,105.2942,105.3583,105.2758,105.285,4631.0
2019-01-29 11:55:00,114.94,114.96,114.88,114.92,6061.0,105.2942,105.3125,105.2392,105.2758,6061.0
2019-01-29 12:00:00,114.91,115.16,114.91,115.16,11558.0,105.2667,105.4957,105.2667,105.4957,11558.0
2019-01-29 12:05:00,115.17,115.33,115.14,115.29,20027.0,105.5049,105.6514,105.4774,105.6148,20027.0
2019-01-29 12:10:00,115.32,115.43,115.28,115.42,17061.0,105.6423,105.743,105.6056,105.7339,17061.0
2019-01-29 12:15:00,115.4,115.51,115.26,115.51,28777.0,105.7156,105.8163,105.5873,105.8163,28777.0
2019-01-29 12:20:00,115.49,115.53,115.4,115.42,3031.0,105.798,105.8346,105.7156,105.7339,3031.0
2019-01-29 12:25:00,115.42,115.51,115.35,115.46,6647.0,105.7339,105.8163,105.6697,105.7705,6647.0
2019-01-29 12:30:00,115.43,115.54,115.37,115.54,15606.0,105.743,105.8438,105.6881,105.8438,15606.0
2019-01-29 12:35:00,115.55,115.7,115.5,115.61,25422.0,105.853,105.9904,105.8072,105.9079,25422.0
2019-01-29 12:40:00,115.59,115.72,115.55,115.61,11998.0,105.8896,106.0087,105.853,105.9079,11998.0
2019-01-29 12:45:00,115.56,115.63,115.5,115.55,19484.0,105.8621,105.9263,105.8072,105.853,19484.0
2019-01-29 12:50:00,115.57,115.73,115.56,115.67,11340.0,105.8713,106.0179,105.8621,105.9629,11340.0
2019-01-29 12:55:00,115.71,115.83,115.7,115.74,11921.0,105.9995,106.1095,105.9904,106.027,11921.0
2019-01-29 13:00:00,115.74,115.77,115.65,115.72,24060.0,106.027,106.0545,105.9446,106.0087,24060.0
2019-01-29 13:05:00,115.72,115.76,115.65,115.76,6525.0,106.0087,106.0453,105.9446,106.0453,6525.0
2019-01-29 13:10:00,115.77,115.85,115.65,115.71,18059.0,106.0545,106.1278,105.9446,105.9995,18059.0
2019-01-29 13:15:00,115.74,115.8,115.65,115.69,4100.0,106.027,106.082,105.9446,105.9812,4100.0
2019-01-29 13:20:00,115.7,115.75,115.67,115.71,4649.0,105.9904,106.0362,105.9629,105.9995,4649.0
2019-01-29 13:25:00,115.68,115.68,115.58,115.6,12076.0,105.9721,105.9721,105.8804,105.8988,12076.0
2019-01-29 13:30:00,115.6,115.67,115.58,115.64,7160.0,105.8988,105.9629,105.8804,105.9354,7160.0
2019-01-29 13:35:00,115.65,115.72,115.63,115.66,8100.0,105.9446,106.0087,105.9263,105.9537,8100.0
2019-01-29 13:40:00,115.67,115.86,115.65,115.86,10292.0,105.9629,106.137,105.9446,106.137,10292.0
2019-01-29 13:45:00,115.86,116.03,115.86,116.02,4800.0,106.137,106.2927,106.137,106.2835,4800.0
2019-01-29 13:50:00,116.03,116.12,116.03,116.1,3050.0,106.2927,106.3751,106.2927,106.3568,3050.0
2019-01-29 13:55:00,116.07,116.1,116.04,116.07,3603.0,106.3293,106.3568,106.3018,106.3293,3603.0
2019-01-29 14:00:00,116.06,116.07,116.0,116.02,3856.0,106.3202,106.3293,106.2652,106.2835,3856.0
2019-01-29 14:05:00,116.06,116.1,116.0,116.07,16939.0,106.3202,106.3568,106.2652,106.3293,16939.0
2019-01-29 14:10:00,116.05,116.06,115.97,116.01,5300.0,106.311,106.3202,106.2377,106.2744,5300.0
2019-01-29 14:15:00,116.03,116.03,115.93,115.93,1600.0,106.2927,106.2927,106.2011,106.2011,1600.0
2019-01-29 14:20:00,115.87,115.9,115.84,115.87,2437.0,106.1461,106.1736,106.1186,106.1461,2437.0
2019-01-29 14:25:00,115.84,115.86,115.81,115.83,1225.0,106.1186,106.137,106.0911,106.1095,1225.0
2019-01-29 14:30:00,115.76,115.89,115.73,115.87,10417.0,106.0453,106.1644,106.0179,106.1461,10417.0
2019-01-29 14:35:00,115.88,115.88,115.79,115.8,2500.0,106.1553,106.1553,106.0728,106.082,2500.0
2019-01-29 14:40:00,115.8,115.86,115.68,115.71,10989.0,106.082,106.137,105.9721,105.9995,10989.0
2019-01-29 14:45:00,115.71,115.73,115.53,115.56,5654.0,105.9995,106.0179,105.8346,105.8621,5654.0
2019-01-29 14:50:00,115.52,115.54,115.41,115.43,4000.0,105.8255,105.8438,105.7247,105.743,4000.0
2019-01-29 14:55:00,115.39,115.39,115.17,115.17,8428.0,105.7064,105.7064,105.5049,105.5049,8428.0
2019-01-29 15:00:00,115.21,115.47,115.21,115.47,13161.0,105.5415,105.7797,105.5415,105.7797,13161.0
2019-01-29 15:05:00,115.43,115.56,115.42,115.54,4608.0,105.743,105.8621,105.7339,105.8438,4608.0
2019-01-29 15:10:00,115.51,115.53,115.49,115.53,900.0,105.8163,105.8346,105.798,105.8346,900.0
2019-01-29 15:15:00,115.49,115.58,115.49,115.56,3500.0,105.798,105.8804,105.798,105.8621,3500.0
2019-01-29 15:20:00,115.55,115.61,115.55,115.61,3441.0,105.853,105.9079,105.853,105.9079,3441.0
2019-01-29 15:25:00,115.6,115.62,115.57,115.61,5530.0,105.8988,105.9171,105.8713,105.9079,5530.0
2019-01-29 15:30:00,115.62,115.68,115.61,115.65,3255.0,105.9171,105.9721,105.9079,105.9446,3255.0
2019-01-29 15:35:00,115.64,115.64,115.55,115.55,6745.0,105.9354,105.9354,105.853,105.853,6745.0
2019-01-29 15:40:00,115.56,115.57,115.51,115.53,8406.0,105.8621,105.8713,105.8163,105.8346,8406.0
2019-01-29 15:45:00,115.49,115.59,115.43,115.46,11888.0,105.798,105.8896,105.743,105.7705,11888.0
2019-01-29 15:50:00,115.46,115.65,115.46,115.65,20346.0,105.7705,105.9446,105.7705,105.9446,20346.0
2019-01-29 15:55:00,115.63,115.8,115.61,115.72,48923.0,105.9263,106.082,105.9079,106.0087,48923.0
2019-01-30 09:30:00,115.57,116.08,115.54,115.85,13515.0,105.8713,106.3385,105.8438,106.1278,13515.0
2019-01-30 09:35:00,116.02,116.13,115.78,115.91,5802.0,106.2835,106.3843,106.0637,106.1828,5802.0
2019-01-30 09:40:00,115.81,115.99,115.72,115.8,2310.0,106.0911,106.256,106.0087,106.082,2310.0
2019-01-30 09:45:00,115.91,115.91,115.71,115.79,2244.0,106.1828,106.1828,105.9995,106.0728,2244.0
2019-01-30 09:50:00,115.93,116.2,115.87,116.01,7595.0,106.2011,106.4484,106.1461,106.2744,7595.0
2019-01-30 09:55:00,116.01,116.13,115.68,115.8,7465.0,106.2744,106.3843,105.9721,106.082,7465.0
2019-01-30 10:00:00,115.84,116.12,115.78,116.06,8896.0,106.1186,106.3751,106.0637,106.3202,8896.0
2019-01-30 10:05:00,116.04,116.22,116.04,116.22,6600.0,106.3018,106.4667,106.3018,106.4667,6600.0
2019-01-30 10:10:00,116.24,116.37,116.15,116.37,8965.0,106.4851,106.6042,106.4026,106.6042,8965.0
2019-01-30 10:15:00,116.4,116.43,116.04,116.04,4535.0,106.6316,106.6591,106.3018,106.3018,4535.0
2019-01-30 10:20:00,116.14,116.21,116.0,116.06,2591.0,106.3935,106.4576,106.2652,106.3202,2591.0
2019-01-30 10:25:00,116.13,116.36,116.06,116.36,3055.0,106.3843,106.595,106.3202,106.595,3055.0
2019-01-30 10:30:00,116.48,116.66,116.47,116.56,4500.0,106.7049,106.8698,106.6958,106.7782,4500.0
2019-01-30 10:35:00,116.54,116.67,116.5,116.64,4891.0,106.7599,106.879,106.7232,106.8515,4891.0
2019-01-30 10:40:00,116.57,116.7,116.57,116.7,4357.0,106.7874,106.9065,106.7874,106.9065,4357.0
2019-01-30 10:45:00,116.7,116.7,116.52,116.52,5037.0,106.9065,106.9065,106.7416,106.7416,5037.0
2019-01-30 10:50:00,116.5,116.5,116.33,116.33,1600.0,106.7232,106.7232,106.5675,106.5675,1600.0
2019-01-30 10:55:00,116.3,116.41,116.3,116.41,3611.0,106.54,106.6408,106.54,106.6408,3611.0
2019-01-30 11:00:00,116.45,116.66,116.44,116.57,7037.0,106.6774,106.8698,106.6683,106.7874,7037.0
2019-01-30 11:05:00,116.56,116.59,116.46,116.54,2600.0,106.7782,106.8057,106.6866,106.7599,2600.0
2019-01-30 11:10:00,116.58,116.65,116.57,116.6,3375.0,106.7965,106.8607,106.7874,106.8148,3375.0
2019-01-30 11:15:00,116.61,116.64,116.56,116.63,3676.0,106.824,106.8515,106.7782,106.8423,3676.0
2019-01-30 11:20:00,116.59,116.7,116.59,116.7,7699.0,106.8057,106.9065,106.8057,106.9065,7699.0
2019-01-30 11:25:00,116.64,116.7,116.62,116.64,4043.0,106.8515,106.9065,106.8332,106.8515,4043.0
2019-01-30 11:30:00,116.63,116.65,116.55,116.59,3750.0,106.8423,106.8607,106.769,106.8057,3750.0
2019-01-30 11:35:00,116.55,116.55,116.43,116.49,41300.0,106.769,106.769,106.6591,106.7141,41300.0
2019-01-30 11:40:00,116.49,116.57,116.45,116.57,46141.0,106.7141,106.7874,106.6774,106.7874,46141.0
2019-01-30 11:45:00,116.59,116.62,116.57,116.58,3600.0,106.8057,106.8332,106.7874,106.7965,3600.0
2019-01-30 11:50:00,116.61,116.7,116.59,116.59,9663.0,106.824,106.9065,106.8057,106.8057,9663.0
2019-01-30 11:55:00,116.59,116.73,116.58,116.65,38844.0,106.8057,106.9339,106.7965,106.8607,38844.0
2019-01-30 12:00:00,116.65,116.7,116.55,116.58,30094.0,106.8607,106.9065,106.769,106.7965,30094.0
2019-01-30 12:05:00,116.55,116.65,116.54,116.6,6306.0,106.769,106.8607,106.7599,106.8148,6306.0
2019-01-30 12:10:00,116.6,116.61,116.52,116.53,8901.0,106.8148,106.824,106.7416,106.7507,8901.0
2019-01-30 12:15:00,116.55,116.67,116.5,116.56,10570.0,106.769,106.879,106.7232,106.7782,10570.0
2019-01-30 12:20:00,116.54,116.62,116.49,116.5,7488.0,106.7599,106.8332,106.7141,106.7232,7488.0
2019-01-30 12:25:00,116.51,116.55,116.39,116.4,4144.0,106.7324,106.769,106.6225,106.6316,4144.0
2019-01-30 12:30:00,116.43,116.48,116.23,116.27,12900.0,106.6591,106.7049,106.4759,106.5125,12900.0
2019-01-30 12:35:00,116.28,116.28,116.18,116.25,1900.0,106.5217,106.5217,106.4301,106.4942,1900.0
2019-01-30 12:40:00,116.25,116.31,116.23,116.31,6610.0,106.4942,106.5492,106.4759,106.5492,6610.0
2019-01-30 12:45:00,116.32,116.36,116.27,116.34,3222.0,106.5583,106.595,106.5125,106.5767,3222.0
2019-01-30 12:50:00,116.35,116.41,116.35,116.38,3402.0,106.5858,106.6408,106.5858,106.6133,3402.0
2019-01-30 12:55:00,116.38,116.51,116.35,116.5,9015.0,106.6133,106.7324,106.5858,106.7232,9015.0
2019-01-30 13:00:00,116.46,116.52,116.44,116.44,8120.0,106.6866,106.7416,106.6683,106.6683,8120.0
2019-01-30 13:05:00,116.47,116.48,116.32,116.33,8931.0,106.6958,106.7049,106.5583,106.5675,8931.0
2019-01-30 13:10:00,116.32,116.32,116.2,116.2,1300.0,106.5583,106.5583,106.4484,106.4484,1300.0
2019-01-30 13:15:00,116.21,116.22,116.1,116.1,3630.0,106.4576,106.4667,106.3568,106.3568,3630.0
2019-01-30 13:20:00,116.1,116.12,115.91,115.94,6040.0,106.3568,106.3751,106.1828,106.2102,6040.0
2019-01-30 13:25:00,115.9,115.97,115.87,115.95,2300.0,106.1736,106.2377,106.1461,106.2194,2300.0
2019-01-30 13:30:00,115.97,116.09,115.97,116.09,2268.0,106.2377,106.3476,106.2377,106.3476,2268.0
2019-01-30 13:35:00,116.13,116.14,116.07,116.14,5200.0,106.3843,106.3935,106.3293,106.3935,5200.0
2019-01-30 13:40:00,116.14,116.26,116.14,116.22,17832.0,106.3935,106.5034,106.3935,106.4667,17832.0
2019-01-30 13:45:00,116.23,116.26,115.92,115.92,7400.0,106.4759,106.5034,106.1919,106.1919,7400.0
2019-01-30 13:50:00,115.9,116.05,115.9,116.03,4066.0,106.1736,106.311,106.1736,106.2927,4066.0
2019-01-30 13:55:00,116.03,116.03,115.91,115.93,3143.0,106.2927,106.2927,106.1828,106.2011,3143.0
2019-01-30 14:00:00,115.93,116.6,115.85,116.55,11816.0,106.2011,106.8148,106.1278,106.769,11816.0
2019-01-30 14:05:00,116.65,116.65,116.48,116.59,4053.0,106.8607,106.8607,106.7049,106.8057,4053.0
2019-01-30 14:10:00,116.51,116.77,116.51,116.73,3425.0,106.7324,106.9706,106.7324,106.9339,3425.0
2019-01-30 14:15:00,116.74,116.77,116.54,116.77,7600.0,106.9431,106.9706,106.7599,106.9706,7600.0
2019-01-30 14:20:00,116.77,117.06,116.72,116.99,12085.0,106.9706,107.2362,106.9248,107.1721,12085.0
2019-01-30 14:25:00,116.98,117.03,116.8,116.85,8288.0,107.163,107.2088,106.9981,107.0439,8288.0
2019-01-30 14:30:00,116.81,116.88,116.63,116.88,9243.0,107.0072,107.0714,106.8423,107.0714,9243.0
2019-01-30 14:35:00,116.88,116.89,116.68,116.79,7602.0,107.0714,107.0805,106.8881,106.9889,7602.0
2019-01-30 14:40:00,116.77,116.91,116.68,116.89,9500.0,106.9706,107.0988,106.8881,107.0805,9500.0
2019-01-30 14:45:00,116.89,117.1,116.86,117.03,5427.0,107.0805,107.2729,107.053,107.2088,5427.0
2019-01-30 14:50:00,117.02,117.19,116.92,117.07,8178.0,107.1996,107.3553,107.108,107.2454,8178.0
2019-01-30 14:55:00,117.06,117.06,116.95,117.04,6262.0,107.2362,107.2362,107.1355,107.2179,6262.0
2019-01-30 15:00:00,117.02,117.03,116.74,116.76,7695.0,107.1996,107.2088,106.9431,106.9614,7695.0
2019-01-30 15:05:00,116.78,116.79,116.62,116.62,7511.0,106.9797,106.9889,106.8332,106.8332,7511.0
2019-01-30 15:10:00,116.61,116.62,116.49,116.59,5700.0,106.824,106.8332,106.7141,106.8057,5700.0
2019-01-30 15:15:00,116.6,116.69,116.56,116.64,7585.0,106.8148,106.8973,106.7782,106.8515,7585.0
2019-01-30 15:20:00,116.66,116.74,116.52,116.63,8602.0,106.8698,106.9431,106.7416,106.8423,8602.0
2019-01-30 15:25:00,116.65,116.67,116.48,116.5,7309.0,106.8607,106.879,106.7049,106.7232,7309.0
2019-01-30 15:30:00,116.47,116.58,116.4,116.49,8373.0,106.6958,106.7965,106.6316,106.7141,8373.0
2019-01-30 15:35:00,116.48,116.64,116.48,116.61,5250.0,106.7049,106.8515,106.7049,106.824,5250.0
2019-01-30 15:40:00,116.61,116.64,116.5,116.64,10008.0,106.824,106.8515,106.7232,106.8515,10008.0
2019-01-30 15:45:00,116.63,116.78,116.63,116.71,12983.0,106.8423,106.9797,106.8423,106.9156,12983.0
2019-01-30 15:50:00,116.7,116.71,116.56,116.62,11148.0,106.9065,106.9156,106.7782,106.8332,11148.0
2019-01-30 15:55:00,116.63,116.9,116.63,116.82,25125.0,106.8423,107.0897,106.8423,107.0164,25125.0
2019-01-31 09:30:00,116.64,117.12,116.64,117.05,5127.0,106.8515,107.2912,106.8515,107.2271,5127.0
2019-01-31 09:35:00,117.32,117.43,116.96,117.41,8600.0,107.4744,107.5752,107.1446,107.5569,8600.0
2019-01-31 09:40:00,117.55,117.67,117.0,117.05,4800.0,107.6851,107.7951,107.1813,107.2271,4800.0
2019-01-31 09:45:00,117.14,117.19,117.01,117.19,1324.0,107.3095,107.3553,107.1904,107.3553,1324.0
2019-01-31 09:50:00,117.02,117.2,116.9,117.12,4128.0,107.1996,107.3645,107.0897,107.2912,4128.0
2019-01-31 09:55:00,117.08,117.1,116.9,116.99,6555.0,107.2546,107.2729,107.0897,107.1721,6555.0
2019-01-31 10:00:00,116.99,117.09,116.88,117.09,3870.0,107.1721,107.2637,107.0714,107.2637,3870.0
2019-01-31 10:05:00,117.19,117.51,117.06,117.51,4700.0,107.3553,107.6485,107.2362,107.6485,4700.0
2019-01-31 10:10:00,117.43,117.43,117.11,117.2,5135.0,107.5752,107.5752,107.282,107.3645,5135.0
2019-01-31 10:15:00,117.17,117.49,117.09,117.39,6803.0,107.337,107.6302,107.2637,107.5386,6803.0
2019-01-31 10:20:00,117.34,117.37,117.22,117.37,1900.0,107.4927,107.5202,107.3828,107.5202,1900.0
2019-01-31 10:25:00,117.38,117.42,117.3,117.4,6883.0,107.5294,107.566,107.4561,107.5477,6883.0
2019-01-31 10:30:00,117.4,117.63,117.4,117.49,7055.0,107.5477,107.7584,107.5477,107.6302,7055.0
2019-01-31 10:35:00,117.52,117.62,117.29,117.32,4213.0,107.6576,107.7492,107.4469,107.4744,4213.0
2019-01-31 10:40:00,117.37,117.48,117.37,117.42,4500.0,107.5202,107.621,107.5202,107.566,4500.0
2019-01-31 10:45:00,117.37,117.42,117.19,117.28,33144.0,107.5202,107.566,107.3553,107.4378,33144.0
2019-01-31 10:50:00,117.27,117.33,117.07,117.16,7496.0,107.4286,107.4836,107.2454,107.3279,7496.0
2019-01-31 10:55:00,117.16,117.24,116.93,116.99,4382.0,107.3279,107.4011,107.1172,107.1721,4382.0
2019-01-31 11:00:00,117.05,117.23,117.05,117.09,1300.0,107.2271,107.392,107.2271,107.2637,1300.0
2019-01-31 11:05:00,117.09,117.09,116.99,117.02,2516.0,107.2637,107.2637,107.1721,107.1996,2516.0
2019-01-31 11:10:00,117.03,117.14,117.0,117.07,3901.0,107.2088,107.3095,107.1813,107.2454,3901.0
2019-01-31 11:15:00,117.14,117.22,117.08,117.13,4719.0,107.3095,107.3828,107.2546,107.3004,4719.0
2019-01-31 11:20:00,117.15,117.31,117.1,117.31,3742.0,107.3187,107.4653,107.2729,107.4653,3742.0
2019-01-31 11:25:00,117.29,117.36,117.22,117.35,5136.0,107.4469,107.5111,107.3828,107.5019,5136.0
2019-01-31 11:30:00,117.37,117.44,117.32,117.4,4205.0,107.5202,107.5844,107.4744,107.5477,4205.0
2019-01-31 11:35:00,117.34,117.44,117.28,117.44,4650.0,107.4927,107.5844,107.4378,107.5844,4650.0
2019-01-31 11:40:00,117.42,117.44,117.37,117.39,3675.0,107.566,107.5844,107.5202,107.5386,3675.0
2019-01-31 11:45:00,117.35,117.39,117.3,117.32,3531.0,107.5019,107.5386,107.4561,107.4744,3531.0
2019-01-31 11:50:00,117.37,117.47,117.32,117.44,8657.0,107.5202,107.6118,107.4744,107.5844,8657.0
2019-01-31 11:55:00,117.49,117.49,117.43,117.46,4765.0,107.6302,107.6302,107.5752,107.6027,4765.0
2019-01-31 12:00:00,117.46,117.53,117.38,117.43,6047.0,107.6027,107.6668,107.5294,107.5752,6047.0
2019-01-31 12:05:00,117.43,117.54,117.43,117.45,2500.0,107.5752,107.676,107.5752,107.5935,2500.0
2019-01-31 12:10:00,117.52,117.55,117.38,117.5,7620.0,107.6576,107.6851,107.5294,107.6393,7620.0
2019-01-31 12:15:00,117.49,117.52,117.45,117.45,1400.0,107.6302,107.6576,107.5935,107.5935,1400.0
2019-01-31 12:20:00,117.48,117.48,117.39,117.44,2200.0,107.621,107.621,107.5386,107.5844,2200.0
2019-01-31 12:25:00,117.4,117.4,117.31,117.31,2100.0,107.5477,107.5477,107.4653,107.4653,2100.0
2019-01-31 12:30:00,117.35,117.36,117.24,117.28,2421.0,107.5019,107.5111,107.4011,107.4378,2421.0
2019-01-31 12:35:00,117.29,117.34,117.25,117.34,2809.0,107.4469,107.4927,107.4103,107.4927,2809.0
2019-01-31 12:40:00,117.32,117.37,117.09,117.09,4504.0,107.4744,107.5202,107.2637,107.2637,4504.0
2019-01-31 12:45:00,117.14,117.2,117.13,117.14,2851.0,107.3095,107.3645,107.3004,107.3095,2851.0
2019-01-31 12:50:00,117.2,117.32,117.18,117.32,2634.0,107.3645,107.4744,107.3462,107.4744,2634.0
2019-01-31 12:55:00,117.29,117.3,117.23,117.26,1212.0,107.4469,107.4561,107.392,107.4195,1212.0
2019-01-31 13:00:00,117.29,117.29,117.19,117.25,4289.0,107.4469,107.4469,107.3553,107.4103,4289.0
2019-01-31 13:05:00,117.28,117.34,117.25,117.31,2140.0,107.4378,107.4927,107.4103,107.4653,2140.0
2019-01-31 13:10:00,117.28,117.3,117.25,117.26,2401.0,107.4378,107.4561,107.4103,107.4195,2401.0
2019-01-31 13:15:00,117.28,117.3,117.21,117.24,4668.0,107.4378,107.4561,107.3737,107.4011,4668.0
2019-01-31 13:20:00,117.23,117.29,117.23,117.25,1514.0,107.392,107.4469,107.392,107.4103,1514.0
2019-01-31 13:25:00,117.22,117.28,117.14,117.18,4429.0,107.3828,107.4378,107.3095,107.3462,4429.0
2019-01-31 13:30:00,117.15,117.15,117.06,117.07,800.0,107.3187,107.3187,107.2362,107.2454,800.0
2019-01-31 13:35:00,117.06,117.13,117.06,117.13,1613.0,107.2362,107.3004,107.2362,107.3004,1613.0
2019-01-31 13:40:00,117.14,117.18,117.11,117.11,3712.0,107.3095,107.3462,107.282,107.282,3712.0
2019-01-31 13:45:00,117.08,117.15,117.05,117.15,3036.0,107.2546,107.3187,107.2271,107.3187,3036.0
2019-01-31 13:50:00,117.14,117.24,117.14,117.22,2981.0,107.3095,107.4011,107.3095,107.3828,2981.0
2019-01-31 13:55:00,117.24,117.24,117.2,117.2,732.0,107.4011,107.4011,107.3645,107.3645,732.0
2019-01-31 14:00:00,117.22,117.24,117.17,117.18,2201.0,107.3828,107.4011,107.337,107.3462,2201.0
2019-01-31 14:05:00,117.21,117.25,117.17,117.24,4431.0,107.3737,107.4103,107.337,107.4011,4431.0
2019-01-31 14:10:00,117.22,117.29,117.15,117.15,5000.0,107.3828,107.4469,107.3187,107.3187,5000.0
2019-01-31 14:15:00,117.12,117.16,116.95,116.98,8739.0,107.2912,107.3279,107.1355,107.163,8739.0
2019-01-31 14:20:00,117.02,117.11,117.02,117.11,1600.0,107.1996,107.282,107.1996,107.282,1600.0
2019-01-31 14:25:00,117.08,117.08,116.92,116.92,3094.0,107.2546,107.2546,107.108,107.108,3094.0
2019-01-31 14:30:00,116.89,116.93,116.87,116.92,4164.0,107.0805,107.1172,107.0622,107.108,4164.0
2019-01-31 14:35:00,116.95,116.98,116.89,116.89,2302.0,107.1355,107.163,107.0805,107.0805,2302.0
2019-01-31 14:40:00,116.9,116.9,116.72,116.8,4902.0,107.0897,107.0897,106.9248,106.9981,4902.0
2019-01-31 14:45:00,116.8,116.81,116.75,116.81,2700.0,106.9981,107.0072,106.9523,107.0072,2700.0
2019-01-31 14:50:00,116.75,116.88,116.75,116.87,6923.0,106.9523,107.0714,106.9523,107.0622,6923.0
2019-01-31 14:55:00,116.84,116.87,116.78,116.78,3502.0,107.0347,107.0622,106.9797,106.9797,3502.0
2019-01-31 15:00:00,116.79,116.79,116.62,116.63,7351.0,106.9889,106.9889,106.8332,106.8423,7351.0
2019-01-31 15:05:00,116.62,116.71,116.6,116.63,5400.0,106.8332,106.9156,106.8148,106.8423,5400.0
2019-01-31 15:10:00,116.62,116.62,116.47,116.47,6705.0,106.8332,106.8332,106.6958,106.6958,6705.0
2019-01-31 15:15:00,116.46,116.54,116.45,116.51,5730.0,106.6866,106.7599,106.6774,106.7324,5730.0
2019-01-31 15:20:00,116.52,116.6,116.51,116.6,6905.0,106.7416,106.8148,106.7324,106.8148,6905.0
2019-01-31 15:25:00,116.61,116.65,116.61,116.62,4063.0,106.824,106.8607,106.824,106.8332,4063.0
2019-01-31 15:30:00,116.64,116.72,116.61,116.71,11105.0,106.8515,106.9248,106.824,106.9156,11105.0
2019-01-31 15:35:00,116.73,116.77,116.7,116.77,9833.0,106.9339,106.9706,106.9065,106.9706,9833.0
2019-01-31 15:40:00,116.78,116.78,116.64,116.66,13756.0,106.9797,106.9797,106.8515,106.8698,13756.0
2019-01-31 15:45:00,116.62,116.77,116.59,116.75,13422.0,106.8332,106.9706,106.8057,106.9523,13422.0
2019-01-31 15:50:00,116.76,116.89,116.75,116.86,18797.0,106.9614,107.0805,106.9523,107.053,18797.0
2019-01-31 15:55:00,116.86,117.06,116.85,116.91,58342.0,107.053,107.2362,107.0439,107.0988,58342.0
2019-02-01 09:30:00,117.41,117.64,116.86,117.4,23503.0,107.5569,107.7676,107.053,107.5477,23503.0
2019-02-01 09:35:00,117.48,117.59,116.96,117.23,15586.0,107.621,107.7218,107.1446,107.392,15586.0
2019-02-01 09:40:00,117.21,117.69,117.21,117.67,22301.0,107.3737,107.8134,107.3737,107.7951,22301.0
2019-02-01 09:45:00,117.67,117.98,117.65,117.86,14337.0,107.7951,108.079,107.7767,107.9691,14337.0
2019-02-01 09:50:00,117.86,118.16,117.8,117.84,16917.0,107.9691,108.2439,107.9141,107.9508,16917.0
2019-02-01 09:55:00,117.91,118.1,117.73,117.8,34548.0,108.0149,108.189,107.85,107.9141,34548.0
2019-02-01 10:00:00,117.82,118.1,117.82,118.09,30018.0,107.9325,108.189,107.9325,108.1798,30018.0
2019-02-01 10:05:00,118.23,118.71,118.19,118.58,12724.0,108.3081,108.7478,108.2714,108.6287,12724.0
2019-02-01 10:10:00,118.67,118.82,118.26,118.34,12800.0,108.7111,108.8485,108.3355,108.4088,12800.0
2019-02-01 10:15:00,118.31,118.44,118.06,118.35,23551.0,108.3813,108.5004,108.1523,108.418,23551.0
2019-02-01 10:20:00,118.35,118.59,118.28,118.59,18232.0,108.418,108.6378,108.3539,108.6378,18232.0
2019-02-01 10:25:00,118.65,118.87,118.55,118.81,16993.0,108.6928,108.8943,108.6012,108.8394,16993.0
2019-02-01 10:30:00,118.83,118.97,118.72,118.79,82436.0,108.8577,108.986,108.7569,108.8211,82436.0
2019-02-01 10:35:00,118.76,119.06,118.74,118.97,33585.0,108.7936,109.0684,108.7753,108.986,33585.0
2019-02-01 10:40:00,118.9,118.98,118.65,118.65,7772.0,108.9218,108.9951,108.6928,108.6928,7772.0
2019-02-01 10:45:00,118.67,118.82,118.63,118.72,7076.0,108.7111,108.8485,108.6745,108.7569,7076.0
2019-02-01 10:50:00,118.77,118.77,118.53,118.57,4100.0,108.8027,108.8027,108.5829,108.6195,4100.0
2019-02-01 10:55:00,118.53,118.68,118.43,118.54,6672.0,108.5829,108.7203,108.4913,108.592,6672.0
2019-02-01 11:00:00,118.54,118.54,118.26,118.34,3952.0,108.592,108.592,108.3355,108.4088,3952.0
2019-02-01 11:05:00,118.31,118.37,118.23,118.37,1925.0,108.3813,108.4363,108.3081,108.4363,1925.0
2019-02-01 11:10:00,118.34,118.42,118.26,118.42,2581.0,108.4088,108.4821,108.3355,108.4821,2581.0
2019-02-01 11:15:00,118.38,118.45,118.36,118.38,5000.0,108.4455,108.5096,108.4271,108.4455,5000.0
2019-02-01 11:20:00,118.36,118.41,118.32,118.35,15290.0,108.4271,108.473,108.3905,108.418,15290.0
2019-02-01 11:25:00,118.4,118.67,118.4,118.49,6200.0,108.4638,108.7111,108.4638,108.5462,6200.0
2019-02-01 11:30:00,118.53,118.59,118.49,118.59,5600.0,108.5829,108.6378,108.5462,108.6378,5600.0
2019-02-01 11:35:00,118.51,118.67,118.51,118.58,1420.0,108.5646,108.7111,108.5646,108.6287,1420.0
2019-02-01 11:40:00,118.7,118.82,118.69,118.82,4800.0,108.7386,108.8485,108.7295,108.8485,4800.0
2019-02-01 11:45:00,118.83,119.02,118.76,118.97,12539.0,108.8577,109.0318,108.7936,108.986,12539.0
2019-02-01 11:50:00,119.0,119.19,119.0,119.19,3400.0,109.0134,109.1875,109.0134,109.1875,3400.0
2019-02-01 11:55:00,119.15,119.18,118.95,119.04,7610.0,109.1509,109.1783,108.9676,109.0501,7610.0
2019-02-01 12:00:00,119.1,119.1,118.86,118.89,7594.0,109.105,109.105,108.8852,108.9127,7594.0
2019-02-01 12:05:00,118.89,118.99,118.87,118.95,2800.0,108.9127,109.0043,108.8943,108.9676,2800.0
2019-02-01 12:10:00,118.97,119.09,118.97,118.98,6011.0,108.986,109.0959,108.986,108.9951,6011.0
2019-02-01 12:15:00,118.97,119.06,118.96,119.06,4810.0,108.986,109.0684,108.9768,109.0684,4810.0
2019-02-01 12:20:00,119.06,119.06,118.85,118.85,6813.0,109.0684,109.0684,108.876,108.876,6813.0
2019-02-01 12:25:00,118.86,118.99,118.81,118.98,2287.0,108.8852,109.0043,108.8394,108.9951,2287.0
2019-02-01 12:30:00,118.97,118.99,118.88,118.91,4008.0,108.986,109.0043,108.9035,108.931,4008.0
2019-02-01 12:35:00,118.92,118.94,118.8,118.8,4504.0,108.9402,108.9585,108.8302,108.8302,4504.0
2019-02-01 12:40:00,118.86,118.95,118.86,118.89,2543.0,108.8852,108.9676,108.8852,108.9127,2543.0
2019-02-01 12:45:00,118.94,118.96,118.8,118.8,13701.0,108.9585,108.9768,108.8302,108.8302,13701.0
2019-02-01 12:50:00,118.83,118.83,118.7,118.71,13550.0,108.8577,108.8577,108.7386,108.7478,13550.0
2019-02-01 12:55:00,118.72,118.82,118.71,118.81,5400.0,108.7569,108.8485,108.7478,108.8394,5400.0
2019-02-01 13:00:00,118.81,118.88,118.68,118.8,9401.0,108.8394,108.9035,108.7203,108.8302,9401.0
2019-02-01 13:05:00,118.81,118.87,118.75,118.83,6149.0,108.8394,108.8943,108.7844,108.8577,6149.0
2019-02-01 13:10:00,118.77,118.9,118.67,118.67,7503.0,108.8027,108.9218,108.7111,108.7111,7503.0
2019-02-01 13:15:00,118.7,118.71,118.53,118.59,2049.0,108.7386,108.7478,108.5829,108.6378,2049.0
2019-02-01 13:20:00,118.55,118.55,118.28,118.42,7266.0,108.6012,108.6012,108.3539,108.4821,7266.0
2019-02-01 13:25:00,118.42,118.5,118.38,118.38,4116.0,108.4821,108.5554,108.4455,108.4455,4116.0
2019-02-01 13:30:00,118.39,118.49,118.38,118.42,3900.0,108.4546,108.5462,108.4455,108.4821,3900.0
2019-02-01 13:35:00,118.42,118.47,118.38,118.45,2805.0,108.4821,108.5279,108.4455,108.5096,2805.0
2019-02-01 13:40:00,118.43,118.44,118.35,118.35,2992.0,108.4913,108.5004,108.418,108.418,2992.0
2019-02-01 13:45:00,118.3,118.32,118.17,118.32,3233.0,108.3722,108.3905,108.2531,108.3905,3233.0
2019-02-01 13:50:00,118.33,118.41,118.33,118.39,1200.0,108.3997,108.473,108.3997,108.4546,1200.0
2019-02-01 13:55:00,118.39,118.48,118.39,118.46,1500.0,108.4546,108.5371,108.4546,108.5188,1500.0
2019-02-01 14:00:00,118.44,118.44,118.12,118.14,3989.0,108.5004,108.5004,108.2073,108.2256,3989.0
2019-02-01 14:05:00,118.11,118.19,118.1,118.19,2801.0,108.1981,108.2714,108.189,108.2714,2801.0
2019-02-01 14:10:00,118.17,118.21,118.11,118.19,3660.0,108.2531,108.2897,108.1981,108.2714,3660.0
2019-02-01 14:15:00,118.13,118.18,118.1,118.1,3514.0,108.2165,108.2623,108.189,108.189,3514.0
2019-02-01 14:20:00,118.1,118.19,118.07,118.11,2890.0,108.189,108.2714,108.1615,108.1981,2890.0
2019-02-01 14:25:00,118.11,118.11,118.07,118.07,1531.0,108.1981,108.1981,108.1615,108.1615,1531.0
2019-02-01 14:30:00,118.1,118.29,118.1,118.22,4637.0,108.189,108.363,108.189,108.2989,4637.0
2019-02-01 14:35:00,118.21,118.25,118.12,118.18,4259.0,108.2897,108.3264,108.2073,108.2623,4259.0
2019-02-01 14:40:00,118.2,118.2,118.12,118.12,5165.0,108.2806,108.2806,108.2073,108.2073,5165.0
2019-02-01 14:45:00,118.13,118.2,118.05,118.05,6839.0,108.2165,108.2806,108.1432,108.1432,6839.0
2019-02-01 14:50:00,118.08,118.11,117.96,117.96,4047.0,108.1706,108.1981,108.0607,108.0607,4047.0
2019-02-01 14:55:00,117.95,118.09,117.95,118.09,2805.0,108.0516,108.1798,108.0516,108.1798,2805.0
2019-02-01 15:00:00,118.11,118.12,118.04,118.09,9456.0,108.1981,108.2073,108.134,108.1798,9456.0
2019-02-01 15:05:00,118.11,118.16,118.01,118.02,15474.0,108.1981,108.2439,108.1065,108.1157,15474.0
2019-02-01 15:10:00,118.03,118.15,118.03,118.11,14127.0,108.1248,108.2348,108.1248,108.1981,14127.0
2019-02-01 15:15:00,118.13,118.33,118.13,118.2,12277.0,108.2165,108.3997,108.2165,108.2806,12277.0
2019-02-01 15:20:00,118.24,118.24,118.19,118.21,8588.0,108.3172,108.3172,108.2714,108.2897,8588.0
2019-02-01 15:25:00,118.21,118.35,118.16,118.33,11048.0,108.2897,108.418,108.2439,108.3997,11048.0
2019-02-01 15:30:00,118.34,118.52,118.34,118.42,17418.0,108.4088,108.5737,108.4088,108.4821,17418.0
2019-02-01 15:35:00,118.41,118.52,118.41,118.52,10183.0,108.473,108.5737,108.473,108.5737,10183.0
2019-02-01 15:40:00,118.52,118.52,118.42,118.48,13227.0,108.5737,108.5737,108.4821,108.5371,13227.0
2019-02-01 15:45:00,118.49,118.55,118.31,118.31,28241.0,108.5462,108.6012,108.3813,108.3813,28241.0
2019-02-01 15:50:00,118.32,118.33,118.28,118.28,25120.0,108.3905,108.3997,108.3539,108.3539,25120.0
2019-02-01 15:55:00,118.29,118.44,118.26,118.35,59604.0,108.363,108.5004,108.3355,108.418,59604.0
2019-02-04 09:30:00,118.25,118.52,118.09,118.39,12875.0,108.3264,108.5737,108.1798,108.4546,12875.0
2019-02-04 09:35:00,118.37,118.37,118.11,118.2,2351.0,108.4363,108.4363,108.1981,108.2806,2351.0
2019-02-04 09:40:00,118.19,118.19,117.87,117.99,19129.0,108.2714,108.2714,107.9783,108.0882,19129.0
2019-02-04 09:45:00,117.92,118.18,117.92,118.18,3026.0,108.0241,108.2623,108.0241,108.2623,3026.0
2019-02-04 09:50:00,118.22,118.5,118.22,118.5,2500.0,108.2989,108.5554,108.2989,108.5554,2500.0
2019-02-04 09:55:00,118.55,118.55,118.35,118.43,2240.0,108.6012,108.6012,108.418,108.4913,2240.0
2019-02-04 10:00:00,118.31,118.31,118.08,118.29,6226.0,108.3813,108.3813,108.1706,108.363,6226.0
2019-02-04 10:05:00,118.22,118.31,118.2,118.24,3237.0,108.2989,108.3813,108.2806,108.3172,3237.0
2019-02-04 10:10:00,118.22,118.88,118.19,118.88,35530.0,108.2989,108.9035,108.2714,108.9035,35530.0
2019-02-04 10:15:00,118.82,118.9,118.63,118.69,3575.0,108.8485,108.9218,108.6745,108.7295,3575.0
2019-02-04 10:20:00,118.69,118.74,118.57,118.57,3403.0,108.7295,108.7753,108.6195,108.6195,3403.0
2019-02-04 10:25:00,118.54,118.57,118.38,118.44,9550.0,108.592,108.6195,108.4455,108.5004,9550.0
2019-02-04 10:30:00,118.45,118.62,118.45,118.56,2352.0,108.5096,108.6653,108.5096,108.6104,2352.0
2019-02-04 10:35:00,118.58,118.64,118.49,118.55,1700.0,108.6287,108.6837,108.5462,108.6012,1700.0
2019-02-04 10:40:00,118.57,118.57,118.48,118.48,2108.0,108.6195,108.6195,108.5371,108.5371,2108.0
2019-02-04 10:45:00,118.54,118.87,118.53,118.81,6352.0,108.592,108.8943,108.5829,108.8394,6352.0
2019-02-04 10:50:00,118.87,118.89,118.75,118.76,11403.0,108.8943,108.9127,108.7844,108.7936,11403.0
2019-02-04 10:55:00,118.85,118.92,118.76,118.82,2751.0,108.876,108.9402,108.7936,108.8485,2751.0
2019-02-04 11:00:00,118.87,119.05,118.87,119.05,5807.0,108.8943,109.0592,108.8943,109.0592,5807.0
2019-02-04 11:05:00,119.04,119.06,118.91,118.91,37098.0,109.0501,109.0684,108.931,108.931,37098.0
2019-02-04 11:10:00,118.95,119.02,118.95,119.0,3200.0,108.9676,109.0318,108.9676,109.0134,3200.0
2019-02-04 11:15:00,119.01,119.12,118.93,119.08,6300.0,109.0226,109.1234,108.9493,109.0867,6300.0
2019-02-04 11:20:00,119.07,119.31,119.04,119.25,35811.0,109.0776,109.2974,109.0501,109.2425,35811.0
2019-02-04 11:25:00,119.24,119.26,119.11,119.26,14914.0,109.2333,109.2516,109.1142,109.2516,14914.0
2019-02-04 11:30:00,119.31,119.36,119.2,119.35,3719.0,109.2974,109.3432,109.1967,109.3341,3719.0
2019-02-04 11:35:00,119.38,119.4,119.28,119.33,12608.0,109.3615,109.3799,109.2699,109.3157,12608.0
2019-02-04 11:40:00,119.34,119.46,119.32,119.46,4365.0,109.3249,109.4348,109.3066,109.4348,4365.0
2019-02-04 11:45:00,119.43,119.52,119.4,119.5,16787.0,109.4074,109.4898,109.3799,109.4715,16787.0
2019-02-04 11:50:00,119.5,119.64,119.47,119.54,6758.0,109.4715,109.5997,109.444,109.5081,6758.0
2019-02-04 11:55:00,119.52,119.59,119.46,119.53,8878.0,109.4898,109.5539,109.4348,109.499,8878.0
2019-02-04 12:00:00,119.55,119.59,119.4,119.5,5685.0,109.5173,109.5539,109.3799,109.4715,5685.0
2019-02-04 12:05:00,119.5,119.55,119.45,119.49,12642.0,109.4715,109.5173,109.4257,109.4623,12642.0
2019-02-04 12:10:00,119.46,119.46,119.28,119.39,6038.0,109.4348,109.4348,109.2699,109.3707,6038.0
2019-02-04 12:15:00,119.41,119.41,119.27,119.33,21190.0,109.389,109.389,109.2608,109.3157,21190.0
2019-02-04 12:20:00,119.38,119.42,119.37,119.41,2516.0,109.3615,109.3982,109.3524,109.389,2516.0
2019-02-04 12:25:00,119.41,119.48,119.4,119.41,29704.0,109.389,109.4532,109.3799,109.389,29704.0
2019-02-04 12:30:00,119.43,119.48,119.33,119.34,5495.0,109.4074,109.4532,109.3157,109.3249,5495.0
2019-02-04 12:35:00,119.3,119.3,119.21,119.29,3444.0,109.2883,109.2883,109.2058,109.2791,3444.0
2019-02-04 12:40:00,119.26,119.29,119.21,119.26,6811.0,109.2516,109.2791,109.2058,109.2516,6811.0
2019-02-04 12:45:00,119.25,119.31,119.2,119.2,5400.0,109.2425,109.2974,109.1967,109.1967,5400.0
2019-02-04 12:50:00,119.22,119.32,119.21,119.28,7000.0,109.215,109.3066,109.2058,109.2699,7000.0
2019-02-04 12:55:00,119.26,119.26,119.15,119.16,1300.0,109.2516,109.2516,109.1509,109.16,1300.0
2019-02-04 13:00:00,119.16,119.24,119.15,119.17,2400.0,109.16,109.2333,109.1509,109.1692,2400.0
2019-02-04 13:05:00,119.21,119.25,119.18,119.18,2900.0,109.2058,109.2425,109.1783,109.1783,2900.0
2019-02-04 13:10:00,119.19,119.25,119.18,119.22,2049.0,109.1875,109.2425,109.1783,109.215,2049.0
2019-02-04 13:15:00,119.21,119.39,119.21,119.36,4638.0,109.2058,109.3707,109.2058,109.3432,4638.0
2019-02-04 13:20:00,119.36,119.53,119.36,119.48,15801.0,109.3432,109.499,109.3432,109.4532,15801.0
2019-02-04 13:25:00,119.48,119.49,119.43,119.43,8061.0,109.4532,109.4623,109.4074,109.4074,8061.0
2019-02-04 13:30:00,119.43,119.45,119.41,119.42,4945.0,109.4074,109.4257,109.389,109.3982,4945.0
2019-02-04 13:35:00,119.46,119.53,119.46,119.51,12916.0,109.4348,109.499,109.4348,109.4806,12916.0
2019-02-04 13:40:00,119.49,119.56,119.47,119.52,4701.0,109.4623,109.5264,109.444,109.4898,4701.0
2019-02-04 13:45:00,119.54,119.65,119.54,119.62,2328.0,109.5081,109.6089,109.5081,109.5814,2328.0
2019-02-04 13:50:00,119.63,119.71,119.63,119.63,19450.0,109.5906,109.6639,109.5906,109.5906,19450.0
2019-02-04 13:55:00,119.66,119.77,119.65,119.76,3423.0,109.6181,109.7188,109.6089,109.7097,3423.0
2019-02-04 14:00:00,119.74,119.74,119.63,119.67,5850.0,109.6913,109.6913,109.5906,109.6272,5850.0
2019-02-04 14:05:00,119.67,119.9,119.67,119.9,18211.0,109.6272,109.8379,109.6272,109.8379,18211.0
2019-02-04 14:10:00,119.89,120.06,119.89,120.06,13260.0,109.8287,109.9845,109.8287,109.9845,13260.0
2019-02-04 14:15:00,120.09,120.09,119.98,120.02,13810.0,110.012,110.012,109.9112,109.9478,13810.0
2019-02-04 14:20:00,120.04,120.06,119.98,120.01,25943.0,109.9662,109.9845,109.9112,109.9387,25943.0
2019-02-04 14:25:00,120.01,120.09,119.99,120.09,7925.0,109.9387,110.012,109.9204,110.012,7925.0
2019-02-04 14:30:00,120.07,120.14,120.0,120.09,6559.0,109.9936,110.0578,109.9295,110.012,6559.0
2019-02-04 14:35:00,120.08,120.08,120.0,120.05,3993.0,110.0028,110.0028,109.9295,109.9753,3993.0
2019-02-04 14:40:00,120.02,120.04,120.0,120.04,11607.0,109.9478,109.9662,109.9295,109.9662,11607.0
2019-02-04 14:45:00,120.03,120.07,119.92,120.03,17080.0,109.957,109.9936,109.8562,109.957,17080.0
2019-02-04 14:50:00,120.02,120.06,119.99,120.06,18477.0,109.9478,109.9845,109.9204,109.9845,18477.0
2019-02-04 14:55:00,120.06,120.1,119.99,120.02,20735.0,109.9845,110.0211,109.9204,109.9478,20735.0
2019-02-04 15:00:00,119.99,120.0,119.91,120.0,5574.0,109.9204,109.9295,109.8471,109.9295,5574.0
2019-02-04 15:05:00,119.98,120.03,119.94,120.02,9562.0,109.9112,109.957,109.8746,109.9478,9562.0
2019-02-04 15:10:00,120.05,120.25,120.05,120.2,12016.0,109.9753,110.1585,109.9753,110.1127,12016.0
2019-02-04 15:15:00,120.2,120.25,120.19,120.2,7077.0,110.1127,110.1585,110.1036,110.1127,7077.0
2019-02-04 15:20:00,120.19,120.21,120.01,120.01,39395.0,110.1036,110.1219,109.9387,109.9387,39395.0
2019-02-04 15:25:00,119.99,120.01,119.82,119.85,7766.0,109.9204,109.9387,109.7646,109.7921,7766.0
2019-02-04 15:30:00,119.83,119.84,119.74,119.77,11659.0,109.7738,109.7829,109.6913,109.7188,11659.0
2019-02-04 15:35:00,119.76,119.86,119.74,119.84,16439.0,109.7097,109.8013,109.6913,109.7829,16439.0
2019-02-04 15:40:00,119.84,119.93,119.82,119.83,12337.0,109.7829,109.8654,109.7646,109.7738,12337.0
2019-02-04 15:45:00,119.84,119.92,119.84,119.91,23846.0,109.7829,109.8562,109.7829,109.8471,23846.0
2019-02-04 15:50:00,119.91,119.99,119.9,119.97,16657.0,109.8471,109.9204,109.8379,109.902,16657.0
2019-02-04 15:55:00,119.98,120.06,119.95,120.05,78169.0,109.9112,109.9845,109.8837,109.9753,78169.0
2019-02-05 09:30:00,120.08,120.19,119.7,119.97,11193.0,110.0028,110.1036,109.6547,109.902,11193.0
2019-02-05 09:35:00,120.14,120.21,119.86,120.21,14247.0,110.0578,110.1219,109.8013,110.1219,14247.0
2019-02-05 09:40:00,120.28,120.34,119.84,119.9,5906.0,110.186,110.241,109.7829,109.8379,5906.0
2019-02-05 09:45:00,119.98,120.0,119.78,119.95,3493.0,109.9112,109.9295,109.728,109.8837,3493.0
2019-02-05 09:50:00,119.87,119.98,119.77,119.92,5579.0,109.8104,109.9112,109.7188,109.8562,5579.0
2019-02-05 09:55:00,119.95,119.99,119.85,119.9,15220.0,109.8837,109.9204,109.7921,109.8379,15220.0
2019-02-05 10:00:00,119.92,120.01,119.91,119.98,2200.0,109.8562,109.9387,109.8471,109.9112,2200.0
2019-02-05 10:05:00,119.96,120.0,119.7,119.75,22501.0,109.8929,109.9295,109.6547,109.7005,22501.0
2019-02-05 10:10:00,119.79,119.87,119.67,119.67,11747.0,109.7371,109.8104,109.6272,109.6272,11747.0
2019-02-05 10:15:00,119.69,119.8,119.65,119.74,8174.0,109.6455,109.7463,109.6089,109.6913,8174.0
2019-02-05 10:20:00,119.77,119.78,119.69,119.73,25400.0,109.7188,109.728,109.6455,109.6822,25400.0
2019-02-05 10:25:00,119.73,119.77,119.66,119.76,25125.0,109.6822,109.7188,109.6181,109.7097,25125.0
2019-02-05 10:30:00,119.78,119.83,119.69,119.78,7464.0,109.728,109.7738,109.6455,109.728,7464.0
2019-02-05 10:35:00,119.8,119.81,119.65,119.68,8929.0,109.7463,109.7555,109.6089,109.6364,8929.0
2019-02-05 10:40:00,119.65,119.87,119.65,119.82,9532.0,109.6089,109.8104,109.6089,109.7646,9532.0
2019-02-05 10:45:00,119.86,119.91,119.78,119.78,7561.0,109.8013,109.8471,109.728,109.728,7561.0
2019-02-05 10:50:00,119.83,119.94,119.78,119.89,19447.0,109.7738,109.8746,109.728,109.8287,19447.0
2019-02-05 10:55:00,119.92,119.93,119.82,119.86,6472.0,109.8562,109.8654,109.7646,109.8013,6472.0
2019-02-05 11:00:00,119.88,119.91,119.76,119.77,4764.0,109.8196,109.8471,109.7097,109.7188,4764.0
2019-02-05 11:05:00,119.8,119.83,119.72,119.72,5646.0,109.7463,109.7738,109.673,109.673,5646.0
2019-02-05 11:10:00,119.72,119.73,119.62,119.62,3334.0,109.673,109.6822,109.5814,109.5814,3334.0
2019-02-05 11:15:00,119.58,119.77,119.58,119.66,33900.0,109.5448,109.7188,109.5448,109.6181,33900.0
2019-02-05 11:20:00,119.71,119.8,119.69,119.75,5887.0,109.6639,109.7463,109.6455,109.7005,5887.0
2019-02-05 11:25:00,119.73,119.74,119.62,119.69,2712.0,109.6822,109.6913,109.5814,109.6455,2712.0
2019-02-05 11:30:00,119.66,119.67,119.64,119.66,1801.0,109.6181,109.6272,109.5997,109.6181,1801.0
2019-02-05 11:35:00,119.67,119.75,119.66,119.7,3243.0,109.6272,109.7005,109.6181,109.6547,3243.0
2019-02-05 11:40:00,119.71,119.81,119.64,119.66,4701.0,109.6639,109.7555,109.5997,109.6181,4701.0
2019-02-05 11:45:00,119.62,119.62,119.48,119.5,2386.0,109.5814,109.5814,109.4532,109.4715,2386.0
2019-02-05 11:50:00,119.51,119.53,119.45,119.48,3423.0,109.4806,109.499,109.4257,109.4532,3423.0
2019-02-05 11:55:00,119.5,119.52,119.42,119.42,4700.0,109.4715,109.4898,109.3982,109.3982,4700.0
2019-02-05 12:00:00,119.39,119.46,119.31,119.4,5550.0,109.3707,109.4348,109.2974,109.3799,5550.0
2019-02-05 12:05:00,119.43,119.47,119.37,119.38,1922.0,109.4074,109.444,109.3524,109.3615,1922.0
2019-02-05 12:10:00,119.36,119.37,119.28,119.37,2600.0,109.3432,109.3524,109.2699,109.3524,2600.0
2019-02-05 12:15:00,119.35,119.48,119.35,119.44,4303.0,109.3341,109.4532,109.3341,109.4165,4303.0
2019-02-05 12:20:00,119.48,119.48,119.37,119.37,5207.0,109.4532,109.4532,109.3524,109.3524,5207.0
2019-02-05 12:25:00,119.37,119.42,119.28,119.42,5298.0,109.3524,109.3982,109.2699,109.3982,5298.0
2019-02-05 12:30:00,119.4,119.45,119.34,119.38,8202.0,109.3799,109.4257,109.3249,109.3615,8202.0
2019-02-05 12:35:00,119.38,119.42,119.38,119.41,5950.0,109.3615,109.3982,109.3615,109.389,5950.0
2019-02-05 12:40:00,119.38,119.4,119.38,119.4,1508.0,109.3615,109.3799,109.3615,109.3799,1508.0
2019-02-05 12:45:00,119.38,119.5,119.38,119.43,4694.0,109.3615,109.4715,109.3615,109.4074,4694.0
2019-02-05 12:50:00,119.47,119.47,119.31,119.31,3908.0,109.444,109.444,109.2974,109.2974,3908.0
2019-02-05 12:55:00,119.31,119.33,119.16,119.19,7340.0,109.2974,109.3157,109.16,109.1875,7340.0
2019-02-05 13:00:00,119.22,119.29,119.21,119.27,6310.0,109.215,109.2791,109.2058,109.2608,6310.0
2019-02-05 13:05:00,119.26,119.27,119.17,119.23,3406.0,109.2516,109.2608,109.1692,109.2241,3406.0
2019-02-05 13:10:00,119.24,119.34,119.24,119.29,3319.0,109.2333,109.3249,109.2333,109.2791,3319.0
2019-02-05 13:15:00,119.28,119.31,119.25,119.26,2500.0,109.2699,109.2974,109.2425,109.2516,2500.0
2019-02-05 13:20:00,119.26,119.28,119.11,119.11,5194.0,109.2516,109.2699,109.1142,109.1142,5194.0
2019-02-05 13:25:00,119.1,119.27,119.05,119.27,6021.0,109.105,109.2608,109.0592,109.2608,6021.0
2019-02-05 13:30:00,119.25,119.25,119.19,119.2,2759.0,109.2425,109.2425,109.1875,109.1967,2759.0
2019-02-05 13:35:00,119.2,119.21,119.1,119.2,4785.0,109.1967,109.2058,109.105,109.1967,4785.0
2019-02-05 13:40:00,119.2,119.21,119.16,119.16,3937.0,109.1967,109.2058,109.16,109.16,3937.0
2019-02-05 13:45:00,119.18,119.27,119.17,119.24,4543.0,109.1783,109.2608,109.1692,109.2333,4543.0
2019-02-05 13:50:00,119.2,119.24,119.2,119.21,3304.0,109.1967,109.2333,109.1967,109.2058,3304.0
2019-02-05 13:55:00,119.23,119.28,119.2,119.23,3233.0,109.2241,109.2699,109.1967,109.2241,3233.0
2019-02-05 14:00:00,119.24,119.3,119.2,119.26,15122.0,109.2333,109.2883,109.1967,109.2516,15122.0
2019-02-05 14:05:00,119.27,119.38,119.27,119.31,10165.0,109.2608,109.3615,109.2608,109.2974,10165.0
2019-02-05 14:10:00,119.28,119.3,119.23,119.25,3501.0,109.2699,109.2883,109.2241,109.2425,3501.0
2019-02-05 14:15:00,119.24,119.25,119.14,119.23,5354.0,109.2333,109.2425,109.1417,109.2241,5354.0
2019-02-05 14:20:00,119.25,119.33,119.25,119.25,4901.0,109.2425,109.3157,109.2425,109.2425,4901.0
2019-02-05 14:25:00,119.28,119.31,119.24,119.26,3839.0,109.2699,109.2974,109.2333,109.2516,3839.0
2019-02-05 14:30:00,119.29,119.31,119.09,119.09,3714.0,109.2791,109.2974,109.0959,109.0959,3714.0
2019-02-05 14:35:00,119.12,119.13,118.88,118.88,9981.0,109.1234,109.1325,108.9035,108.9035,9981.0
2019-02-05 14:40:00,118.89,119.19,118.86,119.17,13078.0,108.9127,109.1875,108.8852,109.1692,13078.0
2019-02-05 14:45:00,119.17,119.2,119.14,119.18,17316.0,109.1692,109.1967,109.1417,109.1783,17316.0
2019-02-05 14:50:00,119.19,119.44,119.17,119.33,17574.0,109.1875,109.4165,109.1692,109.3157,17574.0
2019-02-05 14:55:00,119.33,119.48,119.32,119.48,3878.0,109.3157,109.4532,109.3066,109.4532,3878.0
2019-02-05 15:00:00,119.53,119.53,119.43,119.43,5959.0,109.499,109.499,109.4074,109.4074,5959.0
2019-02-05 15:05:00,119.42,119.46,119.41,119.41,3289.0,109.3982,109.4348,109.389,109.389,3289.0
2019-02-05 15:10:00,119.43,119.43,119.31,119.36,4700.0,109.4074,109.4074,109.2974,109.3432,4700.0
2019-02-05 15:15:00,119.35,119.38,119.28,119.35,7311.0,109.3341,109.3615,109.2699,109.3341,7311.0
2019-02-05 15:20:00,119.33,119.34,119.27,119.29,10199.0,109.3157,109.3249,109.2608,109.2791,10199.0
2019-02-05 15:25:00,119.31,119.33,119.24,119.24,8407.0,109.2974,109.3157,109.2333,109.2333,8407.0
2019-02-05 15:30:00,119.25,119.28,119.2,119.21,11065.0,109.2425,109.2699,109.1967,109.2058,11065.0
2019-02-05 15:35:00,119.21,119.22,119.07,119.17,9461.0,109.2058,109.215,109.0776,109.1692,9461.0
2019-02-05 15:40:00,119.18,119.26,119.17,119.18,13676.0,109.1783,109.2516,109.1692,109.1783,13676.0
2019-02-05 15:45:00,119.2,119.32,119.2,119.31,17650.0,109.1967,109.3066,109.1967,109.2974,17650.0
2019-02-05 15:50:00,119.31,119.33,119.21,119.22,19064.0,109.2974,109.3157,109.2058,109.215,19064.0
2019-02-05 15:55:00,119.24,119.44,119.24,119.37,58110.0,109.2333,109.4165,109.2333,109.3524,58110.0
2019-02-06 09:30:00,119.38,119.96,119.37,119.96,5366.0,109.3615,109.8929,109.3524,109.8929,5366.0
2019-02-06 09:35:00,119.96,120.03,119.28,119.35,5100.0,109.8929,109.957,109.2699,109.3341,5100.0
2019-02-06 09:40:00,119.48,119.84,119.48,119.76,1400.0,109.4532,109.7829,109.4532,109.7097,1400.0
2019-02-06 09:45:00,119.75,119.76,119.48,119.51,9306.0,109.7005,109.7097,109.4532,109.4806,9306.0
2019-02-06 09:50:00,119.54,119.75,119.53,119.63,8049.0,109.5081,109.7005,109.499,109.5906,8049.0
2019-02-06 09:55:00,119.62,119.64,119.49,119.61,5338.0,109.5814,109.5997,109.4623,109.5722,5338.0
2019-02-06 10:00:00,119.5,119.54,119.43,119.53,6071.0,109.4715,109.5081,109.4074,109.499,6071.0
2019-02-06 10:05:00,119.53,119.63,119.49,119.49,8825.0,109.499,109.5906,109.4623,109.4623,8825.0
2019-02-06 10:10:00,119.49,119.53,119.36,119.36,4390.0,109.4623,109.499,109.3432,109.3432,4390.0
2019-02-06 10:15:00,119.33,119.38,119.26,119.29,4318.0,109.3157,109.3615,109.2516,109.2791,4318.0
2019-02-06 10:20:00,119.32,119.44,119.3,119.44,5949.0,109.3066,109.4165,109.2883,109.4165,5949.0
2019-02-06 10:25:00,119.44,119.53,119.44,119.52,1400.0,109.4165,109.499,109.4165,109.4898,1400.0
2019-02-06 10:30:00,119.52,119.61,119.44,119.57,12221.0,109.4898,109.5722,109.4165,109.5356,12221.0
2019-02-06 10:35:00,119.53,119.61,119.5,119.52,4385.0,109.499,109.5722,109.4715,109.4898,4385.0
2019-02-06 10:40:00,119.55,119.58,119.38,119.44,8929.0,109.5173,109.5448,109.3615,109.4165,8929.0
2019-02-06 10:45:00,119.47,119.6,119.44,119.57,9372.0,109.444,109.5631,109.4165,109.5356,9372.0
2019-02-06 10:50:00,119.58,119.58,119.5,119.56,6572.0,109.5448,109.5448,109.4715,109.5264,6572.0
2019-02-06 10:55:00,119.57,119.59,119.49,119.5,9496.0,109.5356,109.5539,109.4623,109.4715,9496.0
2019-02-06 11:00:00,119.51,120.04,119.51,120.03,42258.0,109.4806,109.9662,109.4806,109.957,42258.0
2019-02-06 11:05:00,120.02,120.18,119.95,119.95,3313.0,109.9478,110.0944,109.8837,109.8837,3313.0
2019-02-06 11:10:00,119.91,120.12,119.89,119.91,16875.0,109.8471,110.0394,109.8287,109.8471,16875.0
2019-02-06 11:15:00,119.99,120.03,119.98,120.0,2214.0,109.9204,109.957,109.9112,109.9295,2214.0
2019-02-06 11:20:00,120.05,120.15,119.96,119.96,3800.0,109.9753,110.0669,109.8929,109.8929,3800.0
2019-02-06 11:25:00,119.94,119.94,119.84,119.86,17800.0,109.8746,109.8746,109.7829,109.8013,17800.0
2019-02-06 11:30:00,119.9,120.02,119.86,119.89,31026.0,109.8379,109.9478,109.8013,109.8287,31026.0
2019-02-06 11:35:00,119.89,119.98,119.82,119.98,5010.0,109.8287,109.9112,109.7646,109.9112,5010.0
2019-02-06 11:40:00,120.0,120.04,119.93,120.0,3742.0,109.9295,109.9662,109.8654,109.9295,3742.0
2019-02-06 11:45:00,119.97,120.07,119.96,120.02,4955.0,109.902,109.9936,109.8929,109.9478,4955.0
2019-02-06 11:50:00,119.99,120.13,119.99,120.11,19400.0,109.9204,110.0486,109.9204,110.0303,19400.0
2019-02-06 11:55:00,120.1,120.2,120.1,120.16,4717.0,110.0211,110.1127,110.0211,110.0761,4717.0
2019-02-06 12:00:00,120.14,120.14,120.05,120.11,4092.0,110.0578,110.0578,109.9753,110.0303,4092.0
2019-02-06 12:05:00,120.11,120.12,119.99,119.99,3425.0,110.0303,110.0394,109.9204,109.9204,3425.0
2019-02-06 12:10:00,119.94,120.08,119.94,120.08,3600.0,109.8746,110.0028,109.8746,110.0028,3600.0
2019-02-06 12:15:00,120.05,120.07,120.02,120.05,2400.0,109.9753,109.9936,109.9478,109.9753,2400.0
2019-02-06 12:20:00,120.02,120.02,119.97,120.02,3232.0,109.9478,109.9478,109.902,109.9478,3232.0
2019-02-06 12:25:00,120.01,120.09,120.01,120.09,3539.0,109.9387,110.012,109.9387,110.012,3539.0
2019-02-06 12:30:00,120.07,120.38,120.06,120.37,5666.0,109.9936,110.2776,109.9845,110.2685,5666.0
2019-02-06 12:35:00,120.33,120.36,120.2,120.29,10501.0,110.2318,110.2593,110.1127,110.1952,10501.0
2019-02-06 12:40:00,120.28,120.28,120.18,120.22,3100.0,110.186,110.186,110.0944,110.1311,3100.0
2019-02-06 12:45:00,120.19,120.23,120.04,120.13,3973.0,110.1036,110.1402,109.9662,110.0486,3973.0
2019-02-06 12:50:00,120.22,120.24,120.12,120.12,1600.0,110.1311,110.1494,110.0394,110.0394,1600.0
2019-02-06 12:55:00,120.17,120.27,120.17,120.27,1536.0,110.0853,110.1769,110.0853,110.1769,1536.0
2019-02-06 13:00:00,120.36,120.41,120.33,120.33,2445.0,110.2593,110.3051,110.2318,110.2318,2445.0
2019-02-06 13:05:00,120.4,120.4,120.37,120.38,1100.0,110.296,110.296,110.2685,110.2776,1100.0
2019-02-06 13:10:00,120.36,120.53,120.36,120.51,3394.0,110.2593,110.415,110.2593,110.3967,3394.0
2019-02-06 13:15:00,120.51,120.52,120.46,120.46,5100.0,110.3967,110.4059,110.3509,110.3509,5100.0
2019-02-06 13:20:00,120.46,120.48,120.42,120.46,1900.0,110.3509,110.3692,110.3143,110.3509,1900.0
2019-02-06 13:25:00,120.46,120.5,120.44,120.5,2200.0,110.3509,110.3876,110.3326,110.3876,2200.0
2019-02-06 13:30:00,120.56,120.56,120.5,120.51,1200.0,110.4425,110.4425,110.3876,110.3967,1200.0
2019-02-06 13:35:00,120.55,120.63,120.54,120.63,2700.0,110.4334,110.5066,110.4242,110.5066,2700.0
2019-02-06 13:40:00,120.67,120.67,120.53,120.57,5347.0,110.5433,110.5433,110.415,110.4517,5347.0
2019-02-06 13:45:00,120.54,120.55,120.48,120.49,13959.0,110.4242,110.4334,110.3692,110.3784,13959.0
2019-02-06 13:50:00,120.49,120.54,120.4,120.53,6403.0,110.3784,110.4242,110.296,110.415,6403.0
2019-02-06 13:55:00,120.53,120.61,120.53,120.54,3347.0,110.415,110.4883,110.415,110.4242,3347.0
2019-02-06 14:00:00,120.52,120.56,120.48,120.48,3400.0,110.4059,110.4425,110.3692,110.3692,3400.0
2019-02-06 14:05:00,120.51,120.51,120.39,120.42,5400.0,110.3967,110.3967,110.2868,110.3143,5400.0
2019-02-06 14:10:00,120.42,120.5,120.36,120.49,9318.0,110.3143,110.3876,110.2593,110.3784,9318.0
2019-02-06 14:15:00,120.49,120.49,120.44,120.46,4192.0,110.3784,110.3784,110.3326,110.3509,4192.0
2019-02-06 14:20:00,120.44,120.5,120.44,120.47,4539.0,110.3326,110.3876,110.3326,110.3601,4539.0
2019-02-06 14:25:00,120.49,120.5,120.47,120.47,2358.0,110.3784,110.3876,110.3601,110.3601,2358.0
2019-02-06 14:30:00,120.45,120.52,120.45,120.51,6026.0,110.3418,110.4059,110.3418,110.3967,6026.0
2019-02-06 14:35:00,120.53,120.56,120.44,120.44,3494.0,110.415,110.4425,110.3326,110.3326,3494.0
2019-02-06 14:40:00,120.45,120.47,120.29,120.31,5548.0,110.3418,110.3601,110.1952,110.2135,5548.0
2019-02-06 14:45:00,120.29,120.31,120.26,120.26,1802.0,110.1952,110.2135,110.1677,110.1677,1802.0
2019-02-06 14:50:00,120.3,120.41,120.29,120.33,4101.0,110.2043,110.3051,110.1952,110.2318,4101.0
2019-02-06 14:55:00,120.39,120.51,120.39,120.49,20337.0,110.2868,110.3967,110.2868,110.3784,20337.0
2019-02-06 15:00:00,120.5,120.51,120.42,120.48,6449.0,110.3876,110.3967,110.3143,110.3692,6449.0
2019-02-06 15:05:00,120.47,120.48,120.4,120.44,35146.0,110.3601,110.3692,110.296,110.3326,35146.0
2019-02-06 15:10:00,120.42,120.57,120.41,120.57,3150.0,110.3143,110.4517,110.3051,110.4517,3150.0
2019-02-06 15:15:00,120.54,120.54,120.47,120.48,4379.0,110.4242,110.4242,110.3601,110.3692,4379.0
2019-02-06 15:20:00,120.48,120.52,120.48,120.52,4528.0,110.3692,110.4059,110.3692,110.4059,4528.0
2019-02-06 15:25:00,120.5,120.61,120.5,120.61,3444.0,110.3876,110.4883,110.3876,110.4883,3444.0
2019-02-06 15:30:00,120.59,120.61,120.51,120.57,7411.0,110.47,110.4883,110.3967,110.4517,7411.0
2019-02-06 15:35:00,120.56,120.6,120.54,120.59,5155.0,110.4425,110.4792,110.4242,110.47,5155.0
2019-02-06 15:40:00,120.57,120.59,120.47,120.53,6390.0,110.4517,110.47,110.3601,110.415,6390.0
2019-02-06 15:45:00,120.53,120.53,120.46,120.49,12535.0,110.415,110.415,110.3509,110.3784,12535.0
2019-02-06 15:50:00,120.5,120.55,120.48,120.54,12992.0,110.3876,110.4334,110.3692,110.4242,12992.0
2019-02-06 15:55:00,120.54,120.54,120.36,120.46,39663.0,110.4242,110.4242,110.2593,110.3509,39663.0
2019-02-07 09:30:00,119.79,119.79,119.57,119.58,11730.0,109.7371,109.7371,109.5356,109.5448,11730.0
2019-02-07 09:35:00,119.62,119.62,118.87,118.87,4770.0,109.5814,109.5814,108.8943,108.8943,4770.0
2019-02-07 09:40:00,119.04,119.34,118.89,119.2,4900.0,109.0501,109.3249,108.9127,109.1967,4900.0
2019-02-07 09:45:00,119.2,119.67,119.19,119.41,12320.0,109.1967,109.6272,109.1875,109.389,12320.0
2019-02-07 09:50:00,119.25,119.53,119.25,119.43,6030.0,109.2425,109.499,109.2425,109.4074,6030.0
2019-02-07 09:55:00,119.55,119.67,119.45,119.56,4708.0,109.5173,109.6272,109.4257,109.5264,4708.0
2019-02-07 10:00:00,119.54,119.56,119.4,119.41,2238.0,109.5081,109.5264,109.3799,109.389,2238.0
2019-02-07 10:05:00,119.34,119.51,119.28,119.38,7598.0,109.3249,109.4806,109.2699,109.3615,7598.0
2019-02-07 10:10:00,119.38,119.54,119.38,119.43,5245.0,109.3615,109.5081,109.3615,109.4074,5245.0
2019-02-07 10:15:00,119.52,119.54,119.22,119.26,8492.0,109.4898,109.5081,109.215,109.2516,8492.0
2019-02-07 10:20:00,119.26,119.54,119.22,119.52,9312.0,109.2516,109.5081,109.215,109.4898,9312.0
2019-02-07 10:25:00,119.53,119.64,119.46,119.64,6050.0,109.499,109.5997,109.4348,109.5997,6050.0
2019-02-07 10:30:00,119.7,119.75,119.64,119.64,4613.0,109.6547,109.7005,109.5997,109.5997,4613.0
2019-02-07 10:35:00,119.69,119.75,119.63,119.75,8284.0,109.6455,109.7005,109.5906,109.7005,8284.0
2019-02-07 10:40:00,119.74,119.78,119.61,119.73,7733.0,109.6913,109.728,109.5722,109.6822,7733.0
2019-02-07 10:45:00,119.75,119.81,119.54,119.54,5810.0,109.7005,109.7555,109.5081,109.5081,5810.0
2019-02-07 10:50:00,119.49,119.49,119.27,119.4,6432.0,109.4623,109.4623,109.2608,109.3799,6432.0
2019-02-07 10:55:00,119.41,119.41,119.11,119.11,5345.0,109.389,109.389,109.1142,109.1142,5345.0
2019-02-07 11:00:00,119.23,119.37,119.1,119.26,4095.0,109.2241,109.3524,109.105,109.2516,4095.0
2019-02-07 11:05:00,119.26,119.26,119.03,119.04,2600.0,109.2516,109.2516,109.0409,109.0501,2600.0
2019-02-07 11:10:00,118.95,119.05,118.94,118.96,6800.0,108.9676,109.0592,108.9585,108.9768,6800.0
2019-02-07 11:15:00,118.85,118.93,118.81,118.87,5126.0,108.876,108.9493,108.8394,108.8943,5126.0
2019-02-07 11:20:00,118.82,118.94,118.76,118.76,3850.0,108.8485,108.9585,108.7936,108.7936,3850.0
2019-02-07 11:25:00,118.83,118.99,118.83,118.88,7548.0,108.8577,109.0043,108.8577,108.9035,7548.0
2019-02-07 11:30:00,118.87,118.88,118.53,118.53,11998.0,108.8943,108.9035,108.5829,108.5829,11998.0
2019-02-07 11:35:00,118.39,118.65,118.34,118.62,4714.0,108.4546,108.6928,108.4088,108.6653,4714.0
2019-02-07 11:40:00,118.6,118.62,118.38,118.42,14411.0,108.647,108.6653,108.4455,108.4821,14411.0
2019-02-07 11:45:00,118.39,118.39,118.16,118.2,5400.0,108.4546,108.4546,108.2439,108.2806,5400.0
2019-02-07 11:50:00,118.18,118.4,118.13,118.22,15332.0,108.2623,108.4638,108.2165,108.2989,15332.0
2019-02-07 11:55:00,118.25,118.28,117.98,117.99,11123.0,108.3264,108.3539,108.079,108.0882,11123.0
2019-02-07 12:00:00,117.97,118.08,117.86,118.06,14898.0,108.0699,108.1706,107.9691,108.1523,14898.0
2019-02-07 12:05:00,118.06,118.23,118.01,118.22,17422.0,108.1523,108.3081,108.1065,108.2989,17422.0
2019-02-07 12:10:00,118.26,118.26,118.03,118.22,18020.0,108.3355,108.3355,108.1248,108.2989,18020.0
2019-02-07 12:15:00,118.26,118.38,118.22,118.35,8724.0,108.3355,108.4455,108.2989,108.418,8724.0
2019-02-07 12:20:00,118.36,118.51,118.36,118.47,4070.0,108.4271,108.5646,108.4271,108.5279,4070.0
2019-02-07 12:25:00,118.5,118.5,118.42,118.42,4442.0,108.5554,108.5554,108.4821,108.4821,4442.0
2019-02-07 12:30:00,118.4,118.51,118.35,118.5,3054.0,108.4638,108.5646,108.418,108.5554,3054.0
2019-02-07 12:35:00,118.51,118.64,118.38,118.43,5800.0,108.5646,108.6837,108.4455,108.4913,5800.0
2019-02-07 12:40:00,118.45,118.45,118.31,118.33,4400.0,108.5096,108.5096,108.3813,108.3997,4400.0
2019-02-07 12:45:00,118.3,118.35,118.18,118.18,5040.0,108.3722,108.418,108.2623,108.2623,5040.0
2019-02-07 12:50:00,118.19,118.23,118.02,118.02,6104.0,108.2714,108.3081,108.1157,108.1157,6104.0
2019-02-07 12:55:00,118.01,118.15,118.0,118.14,2667.0,108.1065,108.2348,108.0974,108.2256,2667.0
2019-02-07 13:00:00,118.19,118.32,118.11,118.32,4910.0,108.2714,108.3905,108.1981,108.3905,4910.0
2019-02-07 13:05:00,118.36,118.41,118.26,118.29,5964.0,108.4271,108.473,108.3355,108.363,5964.0
2019-02-07 13:10:00,118.25,118.31,118.11,118.18,10109.0,108.3264,108.3813,108.1981,108.2623,10109.0
2019-02-07 13:15:00,118.19,118.25,118.04,118.09,12392.0,108.2714,108.3264,108.134,108.1798,12392.0
2019-02-07 13:20:00,118.09,118.28,118.01,118.28,15300.0,108.1798,108.3539,108.1065,108.3539,15300.0
2019-02-07 13:25:00,118.29,118.43,118.29,118.42,4700.0,108.363,108.4913,108.363,108.4821,4700.0
2019-02-07 13:30:00,118.44,118.62,118.44,118.59,3328.0,108.5004,108.6653,108.5004,108.6378,3328.0
2019-02-07 13:35:00,118.67,118.67,118.39,118.52,16830.0,108.7111,108.7111,108.4546,108.5737,16830.0
2019-02-07 13:40:00,118.59,118.62,118.52,118.59,2331.0,108.6378,108.6653,108.5737,108.6378,2331.0
2019-02-07 13:45:00,118.55,118.69,118.55,118.62,9370.0,108.6012,108.7295,108.6012,108.6653,9370.0
2019-02-07 13:50:00,118.63,118.74,118.62,118.73,2765.0,108.6745,108.7753,108.6653,108.7661,2765.0
2019-02-07 13:55:00,118.7,118.79,118.66,118.75,10006.0,108.7386,108.8211,108.702,108.7844,10006.0
2019-02-07 14:00:00,118.75,118.76,118.51,118.54,6600.0,108.7844,108.7936,108.5646,108.592,6600.0
2019-02-07 14:05:00,118.54,118.58,118.49,118.53,4319.0,108.592,108.6287,108.5462,108.5829,4319.0
2019-02-07 14:10:00,118.5,118.5,118.28,118.31,7817.0,108.5554,108.5554,108.3539,108.3813,7817.0
2019-02-07 14:15:00,118.34,118.34,118.11,118.11,26803.0,108.4088,108.4088,108.1981,108.1981,26803.0
2019-02-07 14:20:00,118.12,118.27,118.11,118.27,8283.0,108.2073,108.3447,108.1981,108.3447,8283.0
2019-02-07 14:25:00,118.35,118.45,118.35,118.4,5207.0,108.418,108.5096,108.418,108.4638,5207.0
2019-02-07 14:30:00,118.41,118.44,118.36,118.38,4201.0,108.473,108.5004,108.4271,108.4455,4201.0
2019-02-07 14:35:00,118.4,118.42,118.26,118.26,8349.0,108.4638,108.4821,108.3355,108.3355,8349.0
2019-02-07 14:40:00,118.26,118.3,118.2,118.2,7500.0,108.3355,108.3722,108.2806,108.2806,7500.0
2019-02-07 14:45:00,118.22,118.28,118.08,118.11,6753.0,108.2989,108.3539,108.1706,108.1981,6753.0
2019-02-07 14:50:00,118.08,118.18,118.01,118.15,6714.0,108.1706,108.2623,108.1065,108.2348,6714.0
2019-02-07 14:55:00,118.16,118.18,118.1,118.14,11291.0,108.2439,108.2623,108.189,108.2256,11291.0
2019-02-07 15:00:00,118.14,118.16,117.94,117.98,15338.0,108.2256,108.2439,108.0424,108.079,15338.0
2019-02-07 15:05:00,117.99,118.07,117.96,118.06,2652.0,108.0882,108.1615,108.0607,108.1523,2652.0
2019-02-07 15:10:00,118.03,118.03,117.88,117.94,7935.0,108.1248,108.1248,107.9874,108.0424,7935.0
2019-02-07 15:15:00,117.95,118.03,117.9,117.97,5608.0,108.0516,108.1248,108.0058,108.0699,5608.0
2019-02-07 15:20:00,118.01,118.06,117.96,117.99,7233.0,108.1065,108.1523,108.0607,108.0882,7233.0
2019-02-07 15:25:00,118.0,118.02,117.79,117.81,14322.0,108.0974,108.1157,107.905,107.9233,14322.0
2019-02-07 15:30:00,117.82,117.94,117.82,117.9,29724.0,107.9325,108.0424,107.9325,108.0058,29724.0
2019-02-07 15:35:00,117.91,118.1,117.9,118.1,12800.0,108.0149,108.189,108.0058,108.189,12800.0
2019-02-07 15:40:00,118.09,118.38,118.06,118.34,16721.0,108.1798,108.4455,108.1523,108.4088,16721.0
2019-02-07 15:45:00,118.33,118.39,118.32,118.36,27424.0,108.3997,108.4546,108.3905,108.4271,27424.0
2019-02-07 15:50:00,118.4,118.56,118.39,118.56,35051.0,108.4638,108.6104,108.4546,108.6104,35051.0
2019-02-07 15:55:00,118.55,118.63,118.48,118.62,41278.0,108.6012,108.6745,108.5371,108.6653,41278.0
2019-02-08 09:30:00,129.94,134.9,128.8,134.11,177680.0,119.0353,123.5791,117.991,122.8554,177680.0
2019-02-08 09:35:00,134.39,136.78,134.23,135.68,261426.0,123.1119,125.3013,122.9653,124.2936,261426.0
2019-02-08 09:40:00,135.84,136.0,134.11,134.88,140437.0,124.4402,124.5868,122.8554,123.5608,140437.0
2019-02-08 09:45:00,134.8,135.43,134.36,134.67,127913.0,123.4875,124.0646,123.0844,123.3684,127913.0
2019-02-08 09:50:00,134.67,136.36,134.33,134.44,116300.0,123.3684,124.9166,123.0569,123.1577,116300.0
2019-02-08 09:55:00,134.32,135.17,133.86,134.48,65397.0,123.0478,123.8264,122.6264,123.1943,65397.0
2019-02-08 10:00:00,134.5,134.64,133.31,133.39,75727.0,123.2127,123.3409,122.1225,122.1958,75727.0
2019-02-08 10:05:00,133.55,134.21,132.85,134.12,158180.0,122.3424,122.947,121.7011,122.8646,158180.0
2019-02-08 10:10:00,134.05,135.34,133.86,134.72,57760.0,122.8004,123.9822,122.6264,123.4142,57760.0
2019-02-08 10:15:00,134.72,135.35,134.38,135.08,113139.0,123.4142,123.9913,123.1027,123.744,113139.0
2019-02-08 10:20:00,135.02,135.19,134.66,134.98,33719.0,123.689,123.8448,123.3592,123.6524,33719.0
2019-02-08 10:25:00,134.98,135.94,134.97,135.33,59498.0,123.6524,124.5318,123.6432,123.973,59498.0
2019-02-08 10:30:00,135.33,135.5,134.76,134.78,98061.0,123.973,124.1287,123.4508,123.4692,98061.0
2019-02-08 10:35:00,134.76,134.77,133.78,134.0,44681.0,123.4508,123.46,122.5531,122.7546,44681.0
2019-02-08 10:40:00,134.04,134.27,133.69,133.71,63912.0,122.7913,123.002,122.4706,122.489,63912.0
2019-02-08 10:45:00,133.72,134.01,133.18,133.88,68018.0,122.4981,122.7638,122.0034,122.6447,68018.0
2019-02-08 10:50:00,133.8,134.13,133.53,133.76,46435.0,122.5714,122.8737,122.3241,122.5348,46435.0
2019-02-08 10:55:00,133.77,134.11,133.33,133.86,52063.0,122.5439,122.8554,122.1409,122.6264,52063.0
2019-02-08 11:00:00,133.94,134.1,133.75,133.85,32206.0,122.6997,122.8462,122.5256,122.6172,32206.0
2019-02-08 11:05:00,133.8,134.74,133.69,134.74,19678.0,122.5714,123.4325,122.4706,123.4325,19678.0
2019-02-08 11:10:00,134.72,135.11,134.67,134.95,35173.0,123.4142,123.7715,123.3684,123.6249,35173.0
2019-02-08 11:15:00,134.95,135.5,134.87,135.5,32545.0,123.6249,124.1287,123.5516,124.1287,32545.0
2019-02-08 11:20:00,135.44,135.82,135.37,135.72,48445.0,124.0738,124.4219,124.0097,124.3303,48445.0
2019-02-08 11:25:00,135.69,135.9,135.45,135.61,32851.0,124.3028,124.4952,124.0829,124.2295,32851.0
2019-02-08 11:30:00,135.58,135.75,135.17,135.57,38212.0,124.202,124.3578,123.8264,124.1929,38212.0
2019-02-08 11:35:00,135.55,135.81,135.4,135.63,25596.0,124.1746,124.4127,124.0371,124.2478,25596.0
2019-02-08 11:40:00,135.67,136.13,135.62,135.72,32526.0,124.2845,124.7059,124.2387,124.3303,32526.0
2019-02-08 11:45:00,135.8,135.84,135.4,135.56,18060.0,124.4036,124.4402,124.0371,124.1837,18060.0
2019-02-08 11:50:00,135.56,136.32,135.5,136.32,40809.0,124.1837,124.8799,124.1287,124.8799,40809.0
2019-02-08 11:55:00,136.21,136.41,135.43,135.43,57274.0,124.7792,124.9624,124.0646,124.0646,57274.0
2019-02-08 12:00:00,135.41,135.69,134.85,134.94,47658.0,124.0463,124.3028,123.5333,123.6157,47658.0
2019-02-08 12:05:00,134.94,135.06,134.52,134.62,23246.0,123.6157,123.7257,123.231,123.3226,23246.0
2019-02-08 12:10:00,134.58,134.58,134.22,134.24,30411.0,123.286,123.286,122.9562,122.9745,30411.0
2019-02-08 12:15:00,134.31,134.6,134.05,134.54,22504.0,123.0386,123.3043,122.8004,123.2493,22504.0
2019-02-08 12:20:00,134.61,134.94,134.56,134.64,28590.0,123.3134,123.6157,123.2676,123.3409,28590.0
2019-02-08 12:25:00,134.59,134.79,134.44,134.7,78945.0,123.2951,123.4783,123.1577,123.3959,78945.0
2019-02-08 12:30:00,134.68,134.7,134.2,134.21,34227.0,123.3776,123.3959,122.9378,122.947,34227.0
2019-02-08 12:35:00,134.16,134.29,133.93,134.23,29141.0,122.9012,123.0203,122.6905,122.9653,29141.0
2019-02-08 12:40:00,134.34,135.4,134.33,135.29,28996.0,123.0661,124.0371,123.0569,123.9364,28996.0
2019-02-08 12:45:00,135.24,135.78,135.21,135.4,26752.0,123.8906,124.3853,123.8631,124.0371,26752.0
2019-02-08 12:50:00,135.34,135.49,135.1,135.1,16696.0,123.9822,124.1196,123.7623,123.7623,16696.0
2019-02-08 12:55:00,135.2,135.34,134.89,134.9,33106.0,123.8539,123.9822,123.5699,123.5791,33106.0
2019-02-08 13:00:00,134.92,135.05,134.56,134.89,15069.0,123.5974,123.7165,123.2676,123.5699,15069.0
2019-02-08 13:05:00,134.88,134.88,134.22,134.22,15717.0,123.5608,123.5608,122.9562,122.9562,15717.0
2019-02-08 13:10:00,134.25,134.35,134.02,134.2,19353.0,122.9836,123.0753,122.773,122.9378,19353.0
2019-02-08 13:15:00,134.35,134.35,133.63,133.96,22101.0,123.0753,123.0753,122.4157,122.718,22101.0
2019-02-08 13:20:00,133.96,133.99,133.68,133.83,13334.0,122.718,122.7455,122.4615,122.5989,13334.0
2019-02-08 13:25:00,133.83,134.35,133.82,134.2,26265.0,122.5989,123.0753,122.5897,122.9378,26265.0
2019-02-08 13:30:00,134.25,134.54,134.19,134.42,13842.0,122.9836,123.2493,122.9287,123.1394,13842.0
2019-02-08 13:35:00,134.42,134.61,134.37,134.44,13407.0,123.1394,123.3134,123.0936,123.1577,13407.0
2019-02-08 13:40:00,134.38,134.76,134.38,134.53,22444.0,123.1027,123.4508,123.1027,123.2402,22444.0
2019-02-08 13:45:00,134.61,134.84,134.45,134.8,21612.0,123.3134,123.5241,123.1669,123.4875,21612.0
2019-02-08 13:50:00,134.79,134.86,134.29,134.37,15033.0,123.4783,123.5425,123.0203,123.0936,15033.0
2019-02-08 13:55:00,134.42,134.47,134.03,134.06,11044.0,123.1394,123.1852,122.7821,122.8096,11044.0
2019-02-08 14:00:00,134.09,134.14,133.6,133.9,31706.0,122.8371,122.8829,122.3882,122.663,31706.0
2019-02-08 14:05:00,133.92,134.14,133.9,134.09,20337.0,122.6813,122.8829,122.663,122.8371,20337.0
2019-02-08 14:10:00,134.09,134.25,134.09,134.24,22959.0,122.8371,122.9836,122.8371,122.9745,22959.0
2019-02-08 14:15:00,134.28,134.62,134.18,134.58,29392.0,123.0111,123.3226,122.9195,123.286,29392.0
2019-02-08 14:20:00,134.56,134.65,134.23,134.24,40598.0,123.2676,123.3501,122.9653,122.9745,40598.0
2019-02-08 14:25:00,134.23,134.63,134.22,134.5,14512.0,122.9653,123.3318,122.9562,123.2127,14512.0
2019-02-08 14:30:00,134.44,134.75,134.4,134.6,13337.0,123.1577,123.4417,123.1211,123.3043,13337.0
2019-02-08 14:35:00,134.58,134.63,134.4,134.42,16197.0,123.286,123.3318,123.1211,123.1394,16197.0
2019-02-08 14:40:00,134.38,134.51,134.31,134.33,23402.0,123.1027,123.2218,123.0386,123.0569,23402.0
2019-02-08 14:45:00,134.33,134.55,134.28,134.39,14900.0,123.0569,123.2585,123.0111,123.1119,14900.0
2019-02-08 14:50:00,134.4,134.55,134.23,134.34,19490.0,123.1211,123.2585,122.9653,123.0661,19490.0
2019-02-08 14:55:00,134.32,134.38,134.21,134.24,20196.0,123.0478,123.1027,122.947,122.9745,20196.0
2019-02-08 15:00:00,134.23,134.42,134.21,134.24,18993.0,122.9653,123.1394,122.947,122.9745,18993.0
2019-02-08 15:05:00,134.27,134.54,134.25,134.51,14661.0,123.002,123.2493,122.9836,123.2218,14661.0
2019-02-08 15:10:00,134.5,134.97,134.43,134.95,31254.0,123.2127,123.6432,123.1485,123.6249,31254.0
2019-02-08 15:15:00,134.98,135.1,134.72,135.04,27628.0,123.6524,123.7623,123.4142,123.7074,27628.0
2019-02-08 15:20:00,135.03,135.15,134.88,134.97,26656.0,123.6982,123.8081,123.5608,123.6432,26656.0
2019-02-08 15:25:00,134.93,134.99,134.83,134.94,18974.0,123.6066,123.6615,123.515,123.6157,18974.0
2019-02-08 15:30:00,134.96,134.96,134.72,134.77,32103.0,123.6341,123.6341,123.4142,123.46,32103.0
2019-02-08 15:35:00,134.73,134.93,134.65,134.87,32599.0,123.4234,123.6066,123.3501,123.5516,32599.0
2019-02-08 15:40:00,134.86,134.86,134.65,134.74,35112.0,123.5425,123.5425,123.3501,123.4325,35112.0
2019-02-08 15:45:00,134.74,134.9,134.7,134.88,53797.0,123.4325,123.5791,123.3959,123.5608,53797.0
2019-02-08 15:50:00,134.87,134.98,134.86,134.98,96296.0,123.5516,123.6524,123.5425,123.6524,96296.0
2019-02-08 15:55:00,134.97,135.64,134.87,135.35,190438.0,123.6432,124.257,123.5516,123.9913,190438.0
2019-02-11 09:30:00,135.38,136.41,135.38,136.18,47838.0,124.0188,124.9624,124.0188,124.7517,47838.0
2019-02-11 09:35:00,136.07,136.49,135.91,136.24,19976.0,124.6509,125.0357,124.5043,124.8066,19976.0
2019-02-11 09:40:00,136.36,136.54,135.7,135.7,23595.0,124.9166,125.0815,124.312,124.312,23595.0
2019-02-11 09:45:00,135.79,136.51,135.72,136.45,45755.0,124.3944,125.054,124.3303,124.999,45755.0
2019-02-11 09:50:00,136.46,136.5,136.01,136.01,14260.0,125.0082,125.0448,124.5959,124.5959,14260.0
2019-02-11 09:55:00,136.05,136.05,135.21,135.46,35467.0,124.6326,124.6326,123.8631,124.0921,35467.0
2019-02-11 10:00:00,135.44,135.61,135.2,135.3,49004.0,124.0738,124.2295,123.8539,123.9455,49004.0
2019-02-11 10:05:00,135.32,135.73,135.32,135.51,33519.0,123.9639,124.3394,123.9639,124.1379,33519.0
2019-02-11 10:10:00,135.5,136.18,135.48,135.97,26728.0,124.1287,124.7517,124.1104,124.5593,26728.0
2019-02-11 10:15:00,136.04,136.22,135.97,135.99,14368.0,124.6234,124.7883,124.5593,124.5776,14368.0
2019-02-11 10:20:00,136.0,136.09,135.49,135.52,23526.0,124.5868,124.6692,124.1196,124.1471,23526.0
2019-02-11 10:25:00,135.52,135.65,135.49,135.51,21256.0,124.1471,124.2662,124.1196,124.1379,21256.0
2019-02-11 10:30:00,135.53,135.87,135.49,135.71,15796.0,124.1562,124.4677,124.1196,124.3211,15796.0
2019-02-11 10:35:00,135.68,135.79,135.51,135.6,15862.0,124.2936,124.3944,124.1379,124.2204,15862.0
2019-02-11 10:40:00,135.56,135.77,135.44,135.74,18655.0,124.1837,124.3761,124.0738,124.3486,18655.0
2019-02-11 10:45:00,135.72,135.77,135.49,135.62,11679.0,124.3303,124.3761,124.1196,124.2387,11679.0
2019-02-11 10:50:00,135.59,135.65,135.43,135.53,17533.0,124.2112,124.2662,124.0646,124.1562,17533.0
2019-02-11 10:55:00,135.54,135.67,135.49,135.52,14010.0,124.1654,124.2845,124.1196,124.1471,14010.0
2019-02-11 11:00:00,135.52,135.54,135.35,135.43,28273.0,124.1471,124.1654,123.9913,124.0646,28273.0
2019-02-11 11:05:00,135.43,135.56,135.22,135.24,21385.0,124.0646,124.1837,123.8722,123.8906,21385.0
2019-02-11 11:10:00,135.2,135.36,135.07,135.07,20789.0,123.8539,124.0005,123.7348,123.7348,20789.0
2019-02-11 11:15:00,135.07,135.27,135.02,135.12,22407.0,123.7348,123.918,123.689,123.7806,22407.0
2019-02-11 11:20:00,135.16,135.29,135.14,135.19,11339.0,123.8173,123.9364,123.799,123.8448,11339.0
2019-02-11 11:25:00,135.19,135.2,135.04,135.09,9896.0,123.8448,123.8539,123.7074,123.7532,9896.0
2019-02-11 11:30:00,135.09,135.22,135.06,135.19,11731.0,123.7532,123.8722,123.7257,123.8448,11731.0
2019-02-11 11:35:00,135.19,135.24,135.0,135.04,28039.0,123.8448,123.8906,123.6707,123.7074,28039.0
2019-02-11 11:40:00,135.02,135.14,135.01,135.08,15656.0,123.689,123.799,123.6799,123.744,15656.0
2019-02-11 11:45:00,135.08,135.1,134.82,134.94,13686.0,123.744,123.7623,123.5058,123.6157,13686.0
2019-02-11 11:50:00,134.94,134.95,134.73,134.74,17045.0,123.6157,123.6249,123.4234,123.4325,17045.0
2019-02-11 11:55:00,134.74,134.89,134.6,134.6,17002.0,123.4325,123.5699,123.3043,123.3043,17002.0
2019-02-11 12:00:00,134.58,134.91,134.53,134.83,15161.0,123.286,123.5883,123.2402,123.515,15161.0
2019-02-11 12:05:00,134.82,134.98,134.79,134.98,10970.0,123.5058,123.6524,123.4783,123.6524,10970.0
2019-02-11 12:10:00,134.94,134.98,134.88,134.88,9111.0,123.6157,123.6524,123.5608,123.5608,9111.0
2019-02-11 12:15:00,134.89,134.89,134.77,134.79,12611.0,123.5699,123.5699,123.46,123.4783,12611.0
2019-02-11 12:20:00,134.75,134.84,134.7,134.75,10230.0,123.4417,123.5241,123.3959,123.4417,10230.0
2019-02-11 12:25:00,134.76,134.9,134.75,134.89,7151.0,123.4508,123.5791,123.4417,123.5699,7151.0
2019-02-11 12:30:00,134.89,134.98,134.84,134.88,8802.0,123.5699,123.6524,123.5241,123.5608,8802.0
2019-02-11 12:35:00,134.89,134.91,134.81,134.87,10417.0,123.5699,123.5883,123.4967,123.5516,10417.0
2019-02-11 12:40:00,134.86,134.91,134.85,134.9,6700.0,123.5425,123.5883,123.5333,123.5791,6700.0
2019-02-11 12:45:00,134.92,134.93,134.84,134.87,12583.0,123.5974,123.6066,123.5241,123.5516,12583.0
2019-02-11 12:50:00,134.86,134.93,134.83,134.86,10301.0,123.5425,123.6066,123.515,123.5425,10301.0
2019-02-11 12:55:00,134.88,134.88,134.67,134.67,5527.0,123.5608,123.5608,123.3684,123.3684,5527.0
2019-02-11 13:00:00,134.66,134.69,134.61,134.65,13418.0,123.3592,123.3867,123.3134,123.3501,13418.0
2019-02-11 13:05:00,134.63,134.71,134.63,134.66,8656.0,123.3318,123.405,123.3318,123.3592,8656.0
2019-02-11 13:10:00,134.67,134.7,134.52,134.65,15081.0,123.3684,123.3959,123.231,123.3501,15081.0
2019-02-11 13:15:00,134.66,134.71,134.64,134.69,4400.0,123.3592,123.405,123.3409,123.3867,4400.0
2019-02-11 13:20:00,134.66,134.71,134.61,134.61,11503.0,123.3592,123.405,123.3134,123.3134,11503.0
2019-02-11 13:25:00,134.61,134.8,134.61,134.8,9200.0,123.3134,123.4875,123.3134,123.4875,9200.0
2019-02-11 13:30:00,134.8,134.96,134.79,134.89,34848.0,123.4875,123.6341,123.4783,123.5699,34848.0
2019-02-11 13:35:00,134.88,134.89,134.76,134.79,4073.0,123.5608,123.5699,123.4508,123.4783,4073.0
2019-02-11 13:40:00,134.77,134.77,134.67,134.68,5688.0,123.46,123.46,123.3684,123.3776,5688.0
2019-02-11 13:45:00,134.68,134.73,134.64,134.69,14825.0,123.3776,123.4234,123.3409,123.3867,14825.0
2019-02-11 13:50:00,134.69,134.73,134.66,134.68,7925.0,123.3867,123.4234,123.3592,123.3776,7925.0
2019-02-11 13:55:00,134.69,134.74,134.67,134.74,8900.0,123.3867,123.4325,123.3684,123.4325,8900.0
2019-02-11 14:00:00,134.72,134.72,134.57,134.63,12049.0,123.4142,123.4142,123.2768,123.3318,12049.0
2019-02-11 14:05:00,134.63,134.67,134.53,134.65,8823.0,123.3318,123.3684,123.2402,123.3501,8823.0
2019-02-11 14:10:00,134.63,134.7,134.57,134.69,7785.0,123.3318,123.3959,123.2768,123.3867,7785.0
2019-02-11 14:15:00,134.67,134.67,134.59,134.61,10672.0,123.3684,123.3684,123.2951,123.3134,10672.0
2019-02-11 14:20:00,134.58,134.64,134.57,134.61,12971.0,123.286,123.3409,123.2768,123.3134,12971.0
2019-02-11 14:25:00,134.61,134.7,134.56,134.69,8440.0,123.3134,123.3959,123.2676,123.3867,8440.0
2019-02-11 14:30:00,134.68,134.73,134.65,134.7,14316.0,123.3776,123.4234,123.3501,123.3959,14316.0
2019-02-11 14:35:00,134.71,134.73,134.58,134.62,7707.0,123.405,123.4234,123.286,123.3226,7707.0
2019-02-11 14:40:00,134.62,134.71,134.6,134.68,21670.0,123.3226,123.405,123.3043,123.3776,21670.0
2019-02-11 14:45:00,134.69,134.69,134.44,134.55,12847.0,123.3867,123.3867,123.1577,123.2585,12847.0
2019-02-11 14:50:00,134.59,134.62,134.56,134.59,8491.0,123.2951,123.3226,123.2676,123.2951,8491.0
2019-02-11 14:55:00,134.6,134.63,134.52,134.52,13445.0,123.3043,123.3318,123.231,123.231,13445.0
2019-02-11 15:00:00,134.52,134.55,134.34,134.44,13410.0,123.231,123.2585,123.0661,123.1577,13410.0
2019-02-11 15:05:00,134.44,134.49,134.33,134.48,12262.0,123.1577,123.2035,123.0569,123.1943,12262.0
2019-02-11 15:10:00,134.47,134.49,134.29,134.34,12952.0,123.1852,123.2035,123.0203,123.0661,12952.0
2019-02-11 15:15:00,134.34,134.47,134.28,134.3,14196.0,123.0661,123.1852,123.0111,123.0295,14196.0
2019-02-11 15:20:00,134.28,134.36,134.27,134.35,8795.0,123.0111,123.0844,123.002,123.0753,8795.0
2019-02-11 15:25:00,134.35,134.4,134.29,134.34,26071.0,123.0753,123.1211,123.0203,123.0661,26071.0
2019-02-11 15:30:00,134.3,134.35,134.04,134.11,26780.0,123.0295,123.0753,122.7913,122.8554,26780.0
2019-02-11 15:35:00,134.14,134.27,134.08,134.08,26679.0,122.8829,123.002,122.8279,122.8279,26679.0
2019-02-11 15:40:00,134.08,134.24,134.08,134.19,35511.0,122.8279,122.9745,122.8279,122.9287,35511.0
2019-02-11 15:45:00,134.16,134.24,134.14,134.18,35744.0,122.9012,122.9745,122.8829,122.9195,35744.0
2019-02-11 15:50:00,134.18,134.39,134.17,134.38,33875.0,122.9195,123.1119,122.9104,123.1027,33875.0
2019-02-11 15:55:00,134.37,134.38,134.19,134.19,96189.0,123.0936,123.1027,122.9287,122.9287,96189.0
2019-02-12 09:30:00,134.29,135.09,134.29,134.85,22990.0,123.0203,123.7532,123.0203,123.5333,22990.0
2019-02-12 09:35:00,134.94,135.3,134.94,135.25,19915.0,123.6157,123.9455,123.6157,123.8997,19915.0
2019-02-12 09:40:00,135.37,135.67,135.36,135.65,8785.0,124.0097,124.2845,124.0005,124.2662,8785.0
2019-02-12 09:45:00,135.66,136.19,135.65,136.19,21553.0,124.2753,124.7608,124.2662,124.7608,21553.0
2019-02-12 09:50:00,136.24,136.5,136.17,136.42,13019.0,124.8066,125.0448,124.7425,124.9715,13019.0
2019-02-12 09:55:00,136.48,136.61,136.39,136.53,19951.0,125.0265,125.1456,124.9441,125.0723,19951.0
2019-02-12 10:00:00,136.49,137.15,136.49,137.14,47808.0,125.0357,125.6403,125.0357,125.6311,47808.0
2019-02-12 10:05:00,137.16,137.26,137.04,137.23,25114.0,125.6494,125.741,125.5395,125.7136,25114.0
2019-02-12 10:10:00,137.19,137.23,137.11,137.21,13301.0,125.6769,125.7136,125.6036,125.6952,13301.0
2019-02-12 10:15:00,137.21,137.67,137.21,137.65,17685.0,125.6952,126.1166,125.6952,126.0983,17685.0
2019-02-12 10:20:00,137.7,137.93,137.48,137.5,20696.0,126.1441,126.3548,125.9426,125.9609,20696.0
2019-02-12 10:25:00,137.5,137.6,137.31,137.48,14748.0,125.9609,126.0525,125.7869,125.9426,14748.0
2019-02-12 10:30:00,137.5,137.52,137.3,137.43,9646.0,125.9609,125.9792,125.7777,125.8968,9646.0
2019-02-12 10:35:00,137.46,137.51,137.36,137.37,22019.0,125.9243,125.9701,125.8327,125.8418,22019.0
2019-02-12 10:40:00,137.36,137.75,137.32,137.55,19107.0,125.8327,126.1899,125.796,126.0067,19107.0
2019-02-12 10:45:00,137.55,137.57,137.11,137.14,36382.0,126.0067,126.025,125.6036,125.6311,36382.0
2019-02-12 10:50:00,137.14,137.88,137.14,137.67,55124.0,125.6311,126.309,125.6311,126.1166,55124.0
2019-02-12 10:55:00,137.68,137.98,137.67,137.97,17128.0,126.1258,126.4006,126.1166,126.3915,17128.0
2019-02-12 11:00:00,137.97,138.05,137.67,137.88,25862.0,126.3915,126.4648,126.1166,126.309,25862.0
2019-02-12 11:05:00,137.89,137.94,137.74,137.78,12805.0,126.3182,126.364,126.1808,126.2174,12805.0
2019-02-12 11:10:00,137.8,138.09,137.78,137.96,12115.0,126.2357,126.5014,126.2174,126.3823,12115.0
2019-02-12 11:15:00,137.94,137.94,137.77,137.81,19218.0,126.364,126.364,126.2082,126.2449,19218.0
2019-02-12 11:20:00,137.79,137.92,137.72,137.79,17443.0,126.2266,126.3457,126.1624,126.2266,17443.0
2019-02-12 11:25:00,137.79,137.89,137.64,137.89,10460.0,126.2266,126.3182,126.0892,126.3182,10460.0
2019-02-12 11:30:00,137.85,138.12,137.82,138.09,15875.0,126.2815,126.5289,126.2541,126.5014,15875.0
2019-02-12 11:35:00,138.14,138.32,138.06,138.07,18914.0,126.5472,126.7121,126.4739,126.4831,18914.0
2019-02-12 11:40:00,138.05,138.23,137.98,137.99,14462.0,126.4648,126.6296,126.4006,126.4098,14462.0
2019-02-12 11:45:00,137.99,138.13,137.97,138.06,10690.0,126.4098,126.538,126.3915,126.4739,10690.0
2019-02-12 11:50:00,138.04,138.1,137.97,138.03,14832.0,126.4556,126.5106,126.3915,126.4464,14832.0
2019-02-12 11:55:00,138.03,138.08,137.97,138.02,23601.0,126.4464,126.4922,126.3915,126.4373,23601.0
2019-02-12 12:00:00,138.0,138.03,137.89,137.95,16262.0,126.4189,126.4464,126.3182,126.3731,16262.0
2019-02-12 12:05:00,137.93,137.93,137.83,137.85,9114.0,126.3548,126.3548,126.2632,126.2815,9114.0
2019-02-12 12:10:00,137.87,137.88,137.71,137.71,8383.0,126.2999,126.309,126.1533,126.1533,8383.0
2019-02-12 12:15:00,137.68,137.75,137.57,137.58,5154.0,126.1258,126.1899,126.025,126.0342,5154.0
2019-02-12 12:20:00,137.59,137.74,137.58,137.7,10394.0,126.0434,126.1808,126.0342,126.1441,10394.0
2019-02-12 12:25:00,137.73,137.73,137.55,137.62,10104.0,126.1716,126.1716,126.0067,126.0708,10104.0
2019-02-12 12:30:00,137.66,137.73,137.66,137.73,5389.0,126.1075,126.1716,126.1075,126.1716,5389.0
2019-02-12 12:35:00,137.72,137.86,137.72,137.8,8100.0,126.1624,126.2907,126.1624,126.2357,8100.0
2019-02-12 12:40:00,137.82,137.85,137.77,137.81,6115.0,126.2541,126.2815,126.2082,126.2449,6115.0
2019-02-12 12:45:00,137.79,137.86,137.76,137.85,7942.0,126.2266,126.2907,126.1991,126.2815,7942.0
2019-02-12 12:50:00,137.87,137.91,137.85,137.88,5945.0,126.2999,126.3365,126.2815,126.309,5945.0
2019-02-12 12:55:00,137.87,137.94,137.84,137.84,4577.0,126.2999,126.364,126.2724,126.2724,4577.0
2019-02-12 13:00:00,137.85,137.9,137.84,137.84,9787.0,126.2815,126.3273,126.2724,126.2724,9787.0
2019-02-12 13:05:00,137.89,137.91,137.85,137.87,4967.0,126.3182,126.3365,126.2815,126.2999,4967.0
2019-02-12 13:10:00,137.89,137.89,137.83,137.86,5730.0,126.3182,126.3182,126.2632,126.2907,5730.0
2019-02-12 13:15:00,137.85,137.91,137.81,137.81,6380.0,126.2815,126.3365,126.2449,126.2449,6380.0
2019-02-12 13:20:00,137.8,137.8,137.72,137.73,4021.0,126.2357,126.2357,126.1624,126.1716,4021.0
2019-02-12 13:25:00,137.73,137.79,137.7,137.71,7552.0,126.1716,126.2266,126.1441,126.1533,7552.0
2019-02-12 13:30:00,137.71,137.77,137.68,137.69,6600.0,126.1533,126.2082,126.1258,126.135,6600.0
2019-02-12 13:35:00,137.7,137.73,137.45,137.45,7801.0,126.1441,126.1716,125.9151,125.9151,7801.0
2019-02-12 13:40:00,137.45,137.5,137.26,137.27,16586.0,125.9151,125.9609,125.741,125.7502,16586.0
2019-02-12 13:45:00,137.28,137.28,137.13,137.26,7232.0,125.7594,125.7594,125.622,125.741,7232.0
2019-02-12 13:50:00,137.27,137.33,137.25,137.28,8332.0,125.7502,125.8052,125.7319,125.7594,8332.0
2019-02-12 13:55:00,137.3,137.32,137.2,137.25,12941.0,125.7777,125.796,125.6861,125.7319,12941.0
2019-02-12 14:00:00,137.27,137.27,137.04,137.25,11881.0,125.7502,125.7502,125.5395,125.7319,11881.0
2019-02-12 14:05:00,137.26,137.3,137.26,137.28,4060.0,125.741,125.7777,125.741,125.7594,4060.0
2019-02-12 14:10:00,137.27,137.3,137.12,137.16,9606.0,125.7502,125.7777,125.6128,125.6494,9606.0
2019-02-12 14:15:00,137.14,137.18,137.07,137.17,12123.0,125.6311,125.6678,125.567,125.6586,12123.0
2019-02-12 14:20:00,137.18,137.19,137.06,137.13,12205.0,125.6678,125.6769,125.5578,125.622,12205.0
2019-02-12 14:25:00,137.08,137.1,136.97,136.97,8214.0,125.5762,125.5945,125.4754,125.4754,8214.0
2019-02-12 14:30:00,136.97,137.02,136.91,136.92,9645.0,125.4754,125.5212,125.4204,125.4296,9645.0
2019-02-12 14:35:00,136.92,136.95,136.76,136.81,11268.0,125.4296,125.4571,125.283,125.3288,11268.0
2019-02-12 14:40:00,136.79,136.83,136.74,136.82,8924.0,125.3105,125.3471,125.2647,125.338,8924.0
2019-02-12 14:45:00,136.84,136.84,136.8,136.81,6221.0,125.3563,125.3563,125.3197,125.3288,6221.0
2019-02-12 14:50:00,136.81,136.82,136.75,136.77,16380.0,125.3288,125.338,125.2738,125.2922,16380.0
2019-02-12 14:55:00,136.75,136.77,136.63,136.63,9409.0,125.2738,125.2922,125.1639,125.1639,9409.0
2019-02-12 15:00:00,136.62,136.65,136.54,136.64,18545.0,125.1548,125.1822,125.0815,125.1731,18545.0
2019-02-12 15:05:00,136.65,136.7,136.65,136.7,5085.0,125.1822,125.228,125.1822,125.228,5085.0
2019-02-12 15:10:00,136.67,136.98,136.67,136.96,20058.0,125.2006,125.4845,125.2006,125.4662,20058.0
2019-02-12 15:15:00,136.96,137.1,136.95,137.08,20168.0,125.4662,125.5945,125.4571,125.5762,20168.0
2019-02-12 15:20:00,137.06,137.32,137.04,137.31,17602.0,125.5578,125.796,125.5395,125.7869,17602.0
2019-02-12 15:25:00,137.3,137.46,137.3,137.41,22723.0,125.7777,125.9243,125.7777,125.8785,22723.0
2019-02-12 15:30:00,137.42,137.62,137.2,137.2,27380.0,125.8876,126.0708,125.6861,125.6861,27380.0
2019-02-12 15:35:00,137.2,137.34,137.18,137.22,28083.0,125.6861,125.8143,125.6678,125.7044,28083.0
2019-02-12 15:40:00,137.22,137.24,137.06,137.12,40201.0,125.7044,125.7227,125.5578,125.6128,40201.0
2019-02-12 15:45:00,137.1,137.2,137.08,137.12,28854.0,125.5945,125.6861,125.5762,125.6128,28854.0
2019-02-12 15:50:00,137.13,137.35,137.11,137.34,35349.0,125.622,125.8235,125.6036,125.8143,35349.0
2019-02-12 15:55:00,137.34,137.43,137.17,137.2,88051.0,125.8143,125.8968,125.6586,125.6861,88051.0
2019-02-13 09:30:00,137.45,137.87,137.1,137.4,15147.0,125.9151,126.2999,125.5945,125.8693,15147.0
2019-02-13 09:35:00,137.39,137.58,137.33,137.33,8997.0,125.8601,126.0342,125.8052,125.8052,8997.0
2019-02-13 09:40:00,137.37,137.37,136.42,136.42,10669.0,125.8418,125.8418,124.9715,124.9715,10669.0
2019-02-13 09:45:00,136.41,136.71,136.41,136.62,13152.0,124.9624,125.2372,124.9624,125.1548,13152.0
2019-02-13 09:50:00,136.65,137.05,136.65,137.05,3858.0,125.1822,125.5487,125.1822,125.5487,3858.0
2019-02-13 09:55:00,137.09,137.21,136.99,137.09,5900.0,125.5853,125.6952,125.4937,125.5853,5900.0
2019-02-13 10:00:00,137.08,137.21,136.93,136.93,3009.0,125.5762,125.6952,125.4387,125.4387,3009.0
2019-02-13 10:05:00,137.0,137.05,136.94,137.02,59569.0,125.5029,125.5487,125.4479,125.5212,59569.0
2019-02-13 10:10:00,137.02,137.26,137.0,137.26,9242.0,125.5212,125.741,125.5029,125.741,9242.0
2019-02-13 10:15:00,137.25,137.25,136.98,137.11,9126.0,125.7319,125.7319,125.4845,125.6036,9126.0
2019-02-13 10:20:00,137.11,137.29,137.06,137.27,4300.0,125.6036,125.7685,125.5578,125.7502,4300.0
2019-02-13 10:25:00,137.19,137.29,137.14,137.19,6447.0,125.6769,125.7685,125.6311,125.6769,6447.0
2019-02-13 10:30:00,137.15,137.25,137.15,137.24,4206.0,125.6403,125.7319,125.6403,125.7227,4206.0
2019-02-13 10:35:00,137.18,137.4,137.18,137.3,3300.0,125.6678,125.8693,125.6678,125.7777,3300.0
2019-02-13 10:40:00,137.24,137.24,137.15,137.21,3223.0,125.7227,125.7227,125.6403,125.6952,3223.0
2019-02-13 10:45:00,137.19,137.21,137.08,137.08,4000.0,125.6769,125.6952,125.5762,125.5762,4000.0
2019-02-13 10:50:00,137.15,137.16,137.07,137.15,4246.0,125.6403,125.6494,125.567,125.6403,4246.0
2019-02-13 10:55:00,137.2,137.25,137.18,137.21,4600.0,125.6861,125.7319,125.6678,125.6952,4600.0
2019-02-13 11:00:00,137.23,137.36,137.19,137.36,9910.0,125.7136,125.8327,125.6769,125.8327,9910.0
2019-02-13 11:05:00,137.33,137.35,137.28,137.29,3724.0,125.8052,125.8235,125.7594,125.7685,3724.0
2019-02-13 11:10:00,137.34,137.35,137.14,137.17,5305.0,125.8143,125.8235,125.6311,125.6586,5305.0
2019-02-13 11:15:00,137.2,137.2,137.01,137.01,5542.0,125.6861,125.6861,125.512,125.512,5542.0
2019-02-13 11:20:00,137.02,137.05,136.95,136.96,38469.0,125.5212,125.5487,125.4571,125.4662,38469.0
2019-02-13 11:25:00,137.0,137.14,136.94,137.02,26137.0,125.5029,125.6311,125.4479,125.5212,26137.0
2019-02-13 11:30:00,137.0,137.02,136.44,136.53,10479.0,125.5029,125.5212,124.9899,125.0723,10479.0
2019-02-13 11:35:00,136.51,136.61,136.51,136.52,4206.0,125.054,125.1456,125.054,125.0631,4206.0
2019-02-13 11:40:00,136.52,136.58,136.38,136.5,5242.0,125.0631,125.1181,124.9349,125.0448,5242.0
2019-02-13 11:45:00,136.5,136.56,136.37,136.45,3300.0,125.0448,125.0998,124.9257,124.999,3300.0
2019-02-13 11:50:00,136.44,136.67,136.4,136.62,22533.0,124.9899,125.2006,124.9532,125.1548,22533.0
2019-02-13 11:55:00,136.61,136.89,136.61,136.84,5625.0,125.1456,125.4021,125.1456,125.3563,5625.0
2019-02-13 12:00:00,136.89,137.05,136.89,137.05,7818.0,125.4021,125.5487,125.4021,125.5487,7818.0
2019-02-13 12:05:00,137.05,137.14,136.98,136.98,3105.0,125.5487,125.6311,125.4845,125.4845,3105.0
2019-02-13 12:10:00,136.93,137.05,136.93,137.05,4553.0,125.4387,125.5487,125.4387,125.5487,4553.0
2019-02-13 12:15:00,137.05,137.23,137.05,137.21,7950.0,125.5487,125.7136,125.5487,125.6952,7950.0
2019-02-13 12:20:00,137.2,137.22,137.16,137.17,3742.0,125.6861,125.7044,125.6494,125.6586,3742.0
2019-02-13 12:25:00,137.17,137.2,137.14,137.16,2666.0,125.6586,125.6861,125.6311,125.6494,2666.0
2019-02-13 12:30:00,137.16,137.19,137.11,137.16,3228.0,125.6494,125.6769,125.6036,125.6494,3228.0
2019-02-13 12:35:00,137.15,137.2,137.14,137.18,1700.0,125.6403,125.6861,125.6311,125.6678,1700.0
2019-02-13 12:40:00,137.17,137.2,137.17,137.18,607.0,125.6586,125.6861,125.6586,125.6678,607.0
2019-02-13 12:45:00,137.2,137.21,137.18,137.19,4824.0,125.6861,125.6952,125.6678,125.6769,4824.0
2019-02-13 12:50:00,137.18,137.19,137.14,137.19,2605.0,125.6678,125.6769,125.6311,125.6769,2605.0
2019-02-13 12:55:00,137.19,137.2,137.18,137.2,2417.0,125.6769,125.6861,125.6678,125.6861,2417.0
2019-02-13 13:00:00,137.2,137.21,137.14,137.17,5520.0,125.6861,125.6952,125.6311,125.6586,5520.0
2019-02-13 13:05:00,137.18,137.2,137.16,137.19,3345.0,125.6678,125.6861,125.6494,125.6769,3345.0
2019-02-13 13:10:00,137.18,137.21,137.15,137.19,1320.0,125.6678,125.6952,125.6403,125.6769,1320.0
2019-02-13 13:15:00,137.15,137.18,137.15,137.16,2461.0,125.6403,125.6678,125.6403,125.6494,2461.0
2019-02-13 13:20:00,137.18,137.22,137.16,137.21,3812.0,125.6678,125.7044,125.6494,125.6952,3812.0
2019-02-13 13:25:00,137.21,137.37,137.19,137.35,4477.0,125.6952,125.8418,125.6769,125.8235,4477.0
2019-02-13 13:30:00,137.36,137.43,137.34,137.43,8132.0,125.8327,125.8968,125.8143,125.8968,8132.0
2019-02-13 13:35:00,137.42,137.59,137.42,137.56,2200.0,125.8876,126.0434,125.8876,126.0159,2200.0
2019-02-13 13:40:00,137.59,137.66,137.58,137.62,920.0,126.0434,126.1075,126.0342,126.0708,920.0
2019-02-13 13:45:00,137.63,137.64,137.53,137.53,7125.0,126.08,126.0892,125.9884,125.9884,7125.0
2019-02-13 13:50:00,137.55,137.55,137.4,137.41,16800.0,126.0067,126.0067,125.8693,125.8785,16800.0
2019-02-13 13:55:00,137.43,137.58,137.23,137.5,49289.0,125.8968,126.0342,125.7136,125.9609,49289.0
2019-02-13 14:00:00,137.5,137.69,137.5,137.65,2900.0,125.9609,126.135,125.9609,126.0983,2900.0
2019-02-13 14:05:00,137.65,137.69,137.6,137.61,3631.0,126.0983,126.135,126.0525,126.0617,3631.0
2019-02-13 14:10:00,137.64,137.66,137.58,137.58,3262.0,126.0892,126.1075,126.0342,126.0342,3262.0
2019-02-13 14:15:00,137.57,137.57,137.36,137.4,6814.0,126.025,126.025,125.8327,125.8693,6814.0
2019-02-13 14:20:00,137.41,137.45,137.22,137.45,13236.0,125.8785,125.9151,125.7044,125.9151,13236.0
2019-02-13 14:25:00,137.49,137.59,137.46,137.46,5502.0,125.9517,126.0434,125.9243,125.9243,5502.0
2019-02-13 14:30:00,137.47,137.51,137.32,137.42,4538.0,125.9334,125.9701,125.796,125.8876,4538.0
2019-02-13 14:35:00,137.43,137.43,137.4,137.43,700.0,125.8968,125.8968,125.8693,125.8968,700.0
2019-02-13 14:40:00,137.44,137.45,137.3,137.4,11300.0,125.9059,125.9151,125.7777,125.8693,11300.0
2019-02-13 14:45:00,137.4,137.47,137.36,137.44,7101.0,125.8693,125.9334,125.8327,125.9059,7101.0
2019-02-13 14:50:00,137.45,137.46,137.38,137.44,6841.0,125.9151,125.9243,125.851,125.9059,6841.0
2019-02-13 14:55:00,137.46,137.46,137.4,137.4,5114.0,125.9243,125.9243,125.8693,125.8693,5114.0
2019-02-13 15:00:00,137.42,137.46,137.41,137.41,11952.0,125.8876,125.9243,125.8785,125.8785,11952.0
2019-02-13 15:05:00,137.42,137.45,137.41,137.44,6840.0,125.8876,125.9151,125.8785,125.9059,6840.0
2019-02-13 15:10:00,137.44,137.46,137.41,137.44,8918.0,125.9059,125.9243,125.8785,125.9059,8918.0
2019-02-13 15:15:00,137.44,137.46,137.41,137.45,5581.0,125.9059,125.9243,125.8785,125.9151,5581.0
2019-02-13 15:20:00,137.45,137.55,137.44,137.55,4600.0,125.9151,126.0067,125.9059,126.0067,4600.0
2019-02-13 15:25:00,137.55,137.58,137.51,137.57,7078.0,126.0067,126.0342,125.9701,126.025,7078.0
2019-02-13 15:30:00,137.59,137.69,137.58,137.69,13168.0,126.0434,126.135,126.0342,126.135,13168.0
2019-02-13 15:35:00,137.7,137.77,137.67,137.74,14559.0,126.1441,126.2082,126.1166,126.1808,14559.0
2019-02-13 15:40:00,137.74,137.81,137.72,137.73,13422.0,126.1808,126.2449,126.1624,126.1716,13422.0
2019-02-13 15:45:00,137.76,137.8,137.7,137.79,43898.0,126.1991,126.2357,126.1441,126.2266,43898.0
2019-02-13 15:50:00,137.8,137.8,137.66,137.7,39805.0,126.2357,126.2357,126.1075,126.1441,39805.0
2019-02-13 15:55:00,137.69,137.92,137.6,137.64,88590.0,126.135,126.3457,126.0525,126.0892,88590.0
2019-02-14 09:30:00,137.64,137.64,136.49,137.43,10770.0,126.0892,126.0892,125.0357,125.8968,10770.0
2019-02-14 09:35:00,137.07,137.35,137.07,137.35,8944.0,125.567,125.8235,125.567,125.8235,8944.0
2019-02-14 09:40:00,137.35,137.42,137.23,137.25,3382.0,125.8235,125.8876,125.7136,125.7319,3382.0
2019-02-14 09:45:00,137.25,137.35,137.21,137.32,1100.0,125.7319,125.8235,125.6952,125.796,1100.0
2019-02-14 09:50:00,137.24,137.38,137.07,137.07,5457.0,125.7227,125.851,125.567,125.567,5457.0
2019-02-14 09:55:00,137.11,137.32,137.11,137.32,2800.0,125.6036,125.796,125.6036,125.796,2800.0
2019-02-14 10:00:00,137.27,137.34,137.08,137.28,7340.0,125.7502,125.8143,125.5762,125.7594,7340.0
2019-02-14 10:05:00,137.28,137.28,136.85,136.87,5925.0,125.7594,125.7594,125.3655,125.3838,5925.0
2019-02-14 10:10:00,136.87,137.5,136.79,137.32,11700.0,125.3838,125.9609,125.3105,125.796,11700.0
2019-02-14 10:15:00,137.28,137.49,137.25,137.39,4945.0,125.7594,125.9517,125.7319,125.8601,4945.0
2019-02-14 10:20:00,137.37,137.4,137.16,137.24,2600.0,125.8418,125.8693,125.6494,125.7227,2600.0
2019-02-14 10:25:00,137.29,137.3,137.06,137.09,5304.0,125.7685,125.7777,125.5578,125.5853,5304.0
2019-02-14 10:30:00,137.06,137.25,136.95,137.17,6486.0,125.5578,125.7319,125.4571,125.6586,6486.0
2019-02-14 10:35:00,137.13,137.23,136.65,136.81,17208.0,125.622,125.7136,125.1822,125.3288,17208.0
2019-02-14 10:40:00,136.85,137.12,136.81,136.88,7211.0,125.3655,125.6128,125.3288,125.3929,7211.0
2019-02-14 10:45:00,136.79,136.93,136.76,136.81,2100.0,125.3105,125.4387,125.283,125.3288,2100.0
2019-02-14 10:50:00,136.77,136.92,136.71,136.81,11162.0,125.2922,125.4296,125.2372,125.3288,11162.0
2019-02-14 10:55:00,136.78,136.83,136.66,136.69,6461.0,125.3013,125.3471,125.1914,125.2189,6461.0
2019-02-14 11:00:00,136.74,136.82,136.63,136.75,5962.0,125.2647,125.338,125.1639,125.2738,5962.0
2019-02-14 11:05:00,136.72,136.9,136.72,136.77,5700.0,125.2464,125.4113,125.2464,125.2922,5700.0
2019-02-14 11:10:00,136.8,136.87,136.7,136.87,4500.0,125.3197,125.3838,125.228,125.3838,4500.0
2019-02-14 11:15:00,136.87,137.0,136.87,136.95,4861.0,125.3838,125.5029,125.3838,125.4571,4861.0
2019-02-14 11:20:00,136.99,137.06,136.98,137.01,2500.0,125.4937,125.5578,125.4845,125.512,2500.0
2019-02-14 11:25:00,137.01,137.06,136.99,137.06,3715.0,125.512,125.5578,125.4937,125.5578,3715.0
2019-02-14 11:30:00,137.08,137.09,136.99,137.06,6385.0,125.5762,125.5853,125.4937,125.5578,6385.0
2019-02-14 11:35:00,137.07,137.24,137.07,137.24,4500.0,125.567,125.7227,125.567,125.7227,4500.0
2019-02-14 11:40:00,137.29,137.32,137.26,137.28,1946.0,125.7685,125.796,125.741,125.7594,1946.0
2019-02-14 11:45:00,137.33,137.44,137.3,137.44,7100.0,125.8052,125.9059,125.7777,125.9059,7100.0
2019-02-14 11:50:00,137.47,137.48,137.4,137.43,4110.0,125.9334,125.9426,125.8693,125.8968,4110.0
2019-02-14 11:55:00,137.47,137.51,137.43,137.46,3600.0,125.9334,125.9701,125.8968,125.9243,3600.0
2019-02-14 12:00:00,137.47,137.52,137.42,137.5,7200.0,125.9334,125.9792,125.8876,125.9609,7200.0
2019-02-14 12:05:00,137.5,137.5,137.43,137.46,7215.0,125.9609,125.9609,125.8968,125.9243,7215.0
2019-02-14 12:10:00,137.44,137.44,137.38,137.43,2642.0,125.9059,125.9059,125.851,125.8968,2642.0
2019-02-14 12:15:00,137.44,137.52,137.34,137.5,7700.0,125.9059,125.9792,125.8143,125.9609,7700.0
2019-02-14 12:20:00,137.48,137.7,137.48,137.7,3826.0,125.9426,126.1441,125.9426,126.1441,3826.0
2019-02-14 12:25:00,137.67,137.87,137.67,137.87,8515.0,126.1166,126.2999,126.1166,126.2999,8515.0
2019-02-14 12:30:00,137.87,137.89,137.82,137.85,2442.0,126.2999,126.3182,126.2541,126.2815,2442.0
2019-02-14 12:35:00,137.85,137.87,137.77,137.8,2871.0,126.2815,126.2999,126.2082,126.2357,2871.0
2019-02-14 12:40:00,137.81,137.9,137.8,137.9,2493.0,126.2449,126.3273,126.2357,126.3273,2493.0
2019-02-14 12:45:00,137.98,137.98,137.86,137.89,6405.0,126.4006,126.4006,126.2907,126.3182,6405.0
2019-02-14 12:50:00,137.84,137.9,137.77,137.78,3815.0,126.2724,126.3273,126.2082,126.2174,3815.0
2019-02-14 12:55:00,137.8,137.81,137.71,137.72,5105.0,126.2357,126.2449,126.1533,126.1624,5105.0
2019-02-14 13:00:00,137.75,137.75,137.55,137.59,7309.0,126.1899,126.1899,126.0067,126.0434,7309.0
2019-02-14 13:05:00,137.59,137.83,137.59,137.75,13698.0,126.0434,126.2632,126.0434,126.1899,13698.0
2019-02-14 13:10:00,137.74,137.82,137.56,137.58,8515.0,126.1808,126.2541,126.0159,126.0342,8515.0
2019-02-14 13:15:00,137.59,137.68,137.58,137.62,5661.0,126.0434,126.1258,126.0342,126.0708,5661.0
2019-02-14 13:20:00,137.58,137.59,137.51,137.52,4200.0,126.0342,126.0434,125.9701,125.9792,4200.0
2019-02-14 13:25:00,137.48,137.57,137.4,137.42,18129.0,125.9426,126.025,125.8693,125.8876,18129.0
2019-02-14 13:30:00,137.4,137.42,137.29,137.32,10275.0,125.8693,125.8876,125.7685,125.796,10275.0
2019-02-14 13:35:00,137.33,137.35,137.31,137.33,4679.0,125.8052,125.8235,125.7869,125.8052,4679.0
2019-02-14 13:40:00,137.31,137.41,137.31,137.37,5585.0,125.7869,125.8785,125.7869,125.8418,5585.0
2019-02-14 13:45:00,137.33,137.37,137.3,137.31,14456.0,125.8052,125.8418,125.7777,125.7869,14456.0
2019-02-14 13:50:00,137.3,137.35,137.27,137.3,4903.0,125.7777,125.8235,125.7502,125.7777,4903.0
2019-02-14 13:55:00,137.29,137.33,137.28,137.31,2624.0,125.7685,125.8052,125.7594,125.7869,2624.0
2019-02-14 14:00:00,137.3,137.36,137.29,137.3,7002.0,125.7777,125.8327,125.7685,125.7777,7002.0
2019-02-14 14:05:00,137.28,137.35,137.28,137.34,14463.0,125.7594,125.8235,125.7594,125.8143,14463.0
2019-02-14 14:10:00,137.34,137.44,137.32,137.44,17519.0,125.8143,125.9059,125.796,125.9059,17519.0
2019-02-14 14:15:00,137.43,137.57,137.42,137.57,4575.0,125.8968,126.025,125.8876,126.025,4575.0
2019-02-14 14:20:00,137.59,137.6,137.52,137.56,1594.0,126.0434,126.0525,125.9792,126.0159,1594.0
2019-02-14 14:25:00,137.55,137.69,137.54,137.61,5102.0,126.0067,126.135,125.9975,126.0617,5102.0
2019-02-14 14:30:00,137.61,137.61,137.47,137.48,12603.0,126.0617,126.0617,125.9334,125.9426,12603.0
2019-02-14 14:35:00,137.48,137.65,137.45,137.65,14343.0,125.9426,126.0983,125.9151,126.0983,14343.0
2019-02-14 14:40:00,137.62,137.64,137.59,137.62,4500.0,126.0708,126.0892,126.0434,126.0708,4500.0
2019-02-14 14:45:00,137.63,137.65,137.6,137.62,4756.0,126.08,126.0983,126.0525,126.0708,4756.0
2019-02-14 14:50:00,137.62,137.68,137.56,137.62,6280.0,126.0708,126.1258,126.0159,126.0708,6280.0
2019-02-14 14:55:00,137.63,137.63,137.49,137.56,7965.0,126.08,126.08,125.9517,126.0159,7965.0
2019-02-14 15:00:00,137.56,137.63,137.56,137.61,4428.0,126.0159,126.08,126.0159,126.0617,4428.0
2019-02-14 15:05:00,137.61,137.85,137.61,137.68,15120.0,126.0617,126.2815,126.0617,126.1258,15120.0
2019-02-14 15:10:00,137.68,137.71,137.56,137.67,10124.0,126.1258,126.1533,126.0159,126.1166,10124.0
2019-02-14 15:15:00,137.67,137.72,137.64,137.64,5828.0,126.1166,126.1624,126.0892,126.0892,5828.0
2019-02-14 15:20:00,137.64,137.64,137.58,137.61,8860.0,126.0892,126.0892,126.0342,126.0617,8860.0
2019-02-14 15:25:00,137.61,137.67,137.58,137.66,14000.0,126.0617,126.1166,126.0342,126.1075,14000.0
2019-02-14 15:30:00,137.65,137.71,137.42,137.63,22928.0,126.0983,126.1533,125.8876,126.08,22928.0
2019-02-14 15:35:00,137.63,137.69,137.59,137.63,11607.0,126.08,126.135,126.0434,126.08,11607.0
2019-02-14 15:40:00,137.64,137.65,137.55,137.58,17151.0,126.0892,126.0983,126.0067,126.0342,17151.0
2019-02-14 15:45:00,137.58,137.58,137.44,137.44,17835.0,126.0342,126.0342,125.9059,125.9059,17835.0
2019-02-14 15:50:00,137.44,137.57,137.44,137.53,29484.0,125.9059,126.025,125.9059,125.9884,29484.0
2019-02-14 15:55:00,137.53,137.54,137.17,137.19,77837.0,125.9884,125.9975,125.6586,125.6769,77837.0
2019-02-15 09:30:00,138.34,138.9,138.15,138.88,58411.0,126.7304,127.2434,126.5564,127.2251,58411.0
2019-02-15 09:35:00,138.75,138.75,137.9,138.03,9427.0,127.106,127.106,126.3273,126.4464,9427.0
2019-02-15 09:40:00,137.82,138.13,137.54,137.94,4399.0,126.2541,126.538,125.9975,126.364,4399.0
2019-02-15 09:45:00,137.91,138.24,137.91,138.12,3183.0,126.3365,126.6388,126.3365,126.5289,3183.0
2019-02-15 09:50:00,138.11,138.11,137.83,137.9,1760.0,126.5197,126.5197,126.2632,126.3273,1760.0
2019-02-15 09:55:00,137.88,138.33,137.87,138.24,11812.0,126.309,126.7213,126.2999,126.6388,11812.0
2019-02-15 10:00:00,138.23,138.33,138.07,138.16,8400.0,126.6296,126.7213,126.4831,126.5655,8400.0
2019-02-15 10:05:00,138.2,138.4,138.18,138.4,1519.0,126.6022,126.7854,126.5838,126.7854,1519.0
2019-02-15 10:10:00,138.44,138.5,138.17,138.17,8931.0,126.822,126.877,126.5747,126.5747,8931.0
2019-02-15 10:15:00,138.3,138.47,138.18,138.4,1811.0,126.6938,126.8495,126.5838,126.7854,1811.0
2019-02-15 10:20:00,138.4,138.4,138.28,138.28,6116.0,126.7854,126.7854,126.6754,126.6754,6116.0
2019-02-15 10:25:00,138.27,138.41,138.26,138.33,3253.0,126.6663,126.7945,126.6571,126.7213,3253.0
2019-02-15 10:30:00,138.33,138.45,138.33,138.4,9681.0,126.7213,126.8312,126.7213,126.7854,9681.0
2019-02-15 10:35:00,138.43,138.83,138.43,138.83,6004.0,126.8129,127.1793,126.8129,127.1793,6004.0
2019-02-15 10:40:00,138.83,138.9,138.68,138.72,8601.0,127.1793,127.2434,127.0419,127.0785,8601.0
2019-02-15 10:45:00,138.78,138.92,138.78,138.92,1500.0,127.1335,127.2617,127.1335,127.2617,1500.0
2019-02-15 10:50:00,138.92,138.92,138.72,138.8,3001.0,127.2617,127.2617,127.0785,127.1518,3001.0
2019-02-15 10:55:00,138.83,138.85,138.57,138.59,5478.0,127.1793,127.1976,126.9411,126.9594,5478.0
2019-02-15 11:00:00,138.62,138.66,138.56,138.61,6528.0,126.9869,127.0236,126.932,126.9778,6528.0
2019-02-15 11:05:00,138.61,138.65,138.53,138.64,4056.0,126.9778,127.0144,126.9045,127.0052,4056.0
2019-02-15 11:10:00,138.62,138.62,138.42,138.44,8459.0,126.9869,126.9869,126.8037,126.822,8459.0
2019-02-15 11:15:00,138.46,138.48,138.35,138.43,3599.0,126.8403,126.8587,126.7396,126.8129,3599.0
2019-02-15 11:20:00,138.4,138.4,138.31,138.36,6529.0,126.7854,126.7854,126.7029,126.7487,6529.0
2019-02-15 11:25:00,138.35,138.43,138.35,138.43,1954.0,126.7396,126.8129,126.7396,126.8129,1954.0
2019-02-15 11:30:00,138.44,138.5,138.42,138.44,8932.0,126.822,126.877,126.8037,126.822,8932.0
2019-02-15 11:35:00,138.44,138.49,138.37,138.47,4273.0,126.822,126.8678,126.7579,126.8495,4273.0
2019-02-15 11:40:00,138.49,138.58,138.49,138.51,7000.0,126.8678,126.9503,126.8678,126.8861,7000.0
2019-02-15 11:45:00,138.54,138.57,138.38,138.45,5200.0,126.9136,126.9411,126.7671,126.8312,5200.0
2019-02-15 11:50:00,138.5,138.63,138.43,138.63,1500.0,126.877,126.9961,126.8129,126.9961,1500.0
2019-02-15 11:55:00,138.69,138.75,138.65,138.75,3226.0,127.051,127.106,127.0144,127.106,3226.0
2019-02-15 12:00:00,138.75,138.75,138.67,138.68,2900.0,127.106,127.106,127.0327,127.0419,2900.0
2019-02-15 12:05:00,138.68,138.8,138.65,138.8,2662.0,127.0419,127.1518,127.0144,127.1518,2662.0
2019-02-15 12:10:00,138.8,138.84,138.79,138.83,2492.0,127.1518,127.1885,127.1426,127.1793,2492.0
2019-02-15 12:15:00,138.83,138.86,138.76,138.78,3784.0,127.1793,127.2068,127.1152,127.1335,3784.0
2019-02-15 12:20:00,138.79,138.8,138.74,138.74,3900.0,127.1426,127.1518,127.0968,127.0968,3900.0
2019-02-15 12:25:00,138.75,138.83,138.75,138.81,66600.0,127.106,127.1793,127.106,127.161,66600.0
2019-02-15 12:30:00,138.84,138.85,138.79,138.79,1900.0,127.1885,127.1976,127.1426,127.1426,1900.0
2019-02-15 12:35:00,138.79,138.8,138.7,138.7,3014.0,127.1426,127.1518,127.0602,127.0602,3014.0
2019-02-15 12:40:00,138.69,138.69,138.62,138.66,2700.0,127.051,127.051,126.9869,127.0236,2700.0
2019-02-15 12:45:00,138.66,138.66,138.58,138.63,4436.0,127.0236,127.0236,126.9503,126.9961,4436.0
2019-02-15 12:50:00,138.6,138.6,138.51,138.57,1100.0,126.9686,126.9686,126.8861,126.9411,1100.0
2019-02-15 12:55:00,138.58,138.64,138.58,138.61,1300.0,126.9503,127.0052,126.9503,126.9778,1300.0
2019-02-15 13:00:00,138.64,138.66,138.58,138.59,1600.0,127.0052,127.0236,126.9503,126.9594,1600.0
2019-02-15 13:05:00,138.58,138.61,138.56,138.57,3196.0,126.9503,126.9778,126.932,126.9411,3196.0
2019-02-15 13:10:00,138.59,138.59,138.51,138.51,2111.0,126.9594,126.9594,126.8861,126.8861,2111.0
2019-02-15 13:15:00,138.47,138.53,138.47,138.5,1140.0,126.8495,126.9045,126.8495,126.877,1140.0
2019-02-15 13:20:00,138.46,138.54,138.46,138.48,1503.0,126.8403,126.9136,126.8403,126.8587,1503.0
2019-02-15 13:25:00,138.44,138.44,138.36,138.36,2200.0,126.822,126.822,126.7487,126.7487,2200.0
2019-02-15 13:30:00,138.36,138.44,138.36,138.44,1869.0,126.7487,126.822,126.7487,126.822,1869.0
2019-02-15 13:35:00,138.44,138.51,138.43,138.51,1600.0,126.822,126.8861,126.8129,126.8861,1600.0
2019-02-15 13:40:00,138.47,138.5,138.43,138.5,1900.0,126.8495,126.877,126.8129,126.877,1900.0
2019-02-15 13:45:00,138.52,138.57,138.52,138.57,2200.0,126.8953,126.9411,126.8953,126.9411,2200.0
2019-02-15 13:50:00,138.58,138.66,138.58,138.66,1800.0,126.9503,127.0236,126.9503,127.0236,1800.0
2019-02-15 13:55:00,138.65,138.68,138.6,138.62,1500.0,127.0144,127.0419,126.9686,126.9869,1500.0
2019-02-15 14:00:00,138.67,138.7,138.67,138.7,2282.0,127.0327,127.0602,127.0327,127.0602,2282.0
2019-02-15 14:05:00,138.66,138.68,138.61,138.61,3056.0,127.0236,127.0419,126.9778,126.9778,3056.0
2019-02-15 14:10:00,138.61,138.62,138.49,138.49,3493.0,126.9778,126.9869,126.8678,126.8678,3493.0
2019-02-15 14:15:00,138.5,138.58,138.5,138.55,2778.0,126.877,126.9503,126.877,126.9228,2778.0
2019-02-15 14:20:00,138.54,138.64,138.52,138.64,2910.0,126.9136,127.0052,126.8953,127.0052,2910.0
2019-02-15 14:25:00,138.61,138.62,138.56,138.56,3870.0,126.9778,126.9869,126.932,126.932,3870.0
2019-02-15 14:30:00,138.58,138.7,138.57,138.7,2750.0,126.9503,127.0602,126.9411,127.0602,2750.0
2019-02-15 14:35:00,138.68,138.72,138.66,138.72,4744.0,127.0419,127.0785,127.0236,127.0785,4744.0
2019-02-15 14:40:00,138.71,138.74,138.7,138.7,3190.0,127.0694,127.0968,127.0602,127.0602,3190.0
2019-02-15 14:45:00,138.72,138.75,138.7,138.71,3354.0,127.0785,127.106,127.0602,127.0694,3354.0
2019-02-15 14:50:00,138.71,138.74,138.7,138.74,2800.0,127.0694,127.0968,127.0602,127.0968,2800.0
2019-02-15 14:55:00,138.74,138.82,138.69,138.78,5423.0,127.0968,127.1701,127.051,127.1335,5423.0
2019-02-15 15:00:00,138.78,138.85,138.71,138.85,3179.0,127.1335,127.1976,127.0694,127.1976,3179.0
2019-02-15 15:05:00,138.87,138.9,138.77,138.77,4378.0,127.2159,127.2434,127.1243,127.1243,4378.0
2019-02-15 15:10:00,138.75,138.78,138.59,138.67,5287.0,127.106,127.1335,126.9594,127.0327,5287.0
2019-02-15 15:15:00,138.66,138.67,138.58,138.58,3612.0,127.0236,127.0327,126.9503,126.9503,3612.0
2019-02-15 15:20:00,138.63,138.71,138.58,138.71,5037.0,126.9961,127.0694,126.9503,127.0694,5037.0
2019-02-15 15:25:00,138.73,138.73,138.66,138.68,5761.0,127.0877,127.0877,127.0236,127.0419,5761.0
2019-02-15 15:30:00,138.67,138.75,138.65,138.67,9771.0,127.0327,127.106,127.0144,127.0327,9771.0
2019-02-15 15:35:00,138.68,138.78,138.68,138.76,7556.0,127.0419,127.1335,127.0419,127.1152,7556.0
2019-02-15 15:40:00,138.76,138.79,138.72,138.79,10601.0,127.1152,127.1426,127.0785,127.1426,10601.0
2019-02-15 15:45:00,138.78,138.89,138.75,138.84,29357.0,127.1335,127.2343,127.106,127.1885,29357.0
2019-02-15 15:50:00,138.85,138.88,138.82,138.85,21774.0,127.1976,127.2251,127.1701,127.1976,21774.0
2019-02-15 15:55:00,138.85,138.85,138.52,138.67,130732.0,127.1976,127.1976,126.8953,127.0327,130732.0
2019-02-19 09:30:00,137.96,138.48,137.96,138.21,15202.0,126.3823,126.8587,126.3823,126.6113,15202.0
2019-02-19 09:35:00,138.3,138.43,138.27,138.28,2100.0,126.6938,126.8129,126.6663,126.6754,2100.0
2019-02-19 09:40:00,138.44,138.52,138.24,138.24,5252.0,126.822,126.8953,126.6388,126.6388,5252.0
2019-02-19 09:45:00,138.35,138.35,138.08,138.09,4160.0,126.7396,126.7396,126.4922,126.5014,4160.0
2019-02-19 09:50:00,138.11,138.14,138.01,138.03,4355.0,126.5197,126.5472,126.4281,126.4464,4355.0
2019-02-19 09:55:00,137.95,138.13,137.94,138.13,3200.0,126.3731,126.538,126.364,126.538,3200.0
2019-02-19 10:00:00,138.09,138.55,138.04,138.42,23730.0,126.5014,126.9228,126.4556,126.8037,23730.0
2019-02-19 10:05:00,138.42,138.45,138.22,138.25,3800.0,126.8037,126.8312,126.6205,126.648,3800.0
2019-02-19 10:10:00,138.27,138.54,138.27,138.54,2680.0,126.6663,126.9136,126.6663,126.9136,2680.0
2019-02-19 10:15:00,138.47,138.55,138.37,138.55,6598.0,126.8495,126.9228,126.7579,126.9228,6598.0
2019-02-19 10:20:00,138.56,138.76,138.5,138.6,5768.0,126.932,127.1152,126.877,126.9686,5768.0
2019-02-19 10:25:00,138.58,138.64,138.55,138.62,3575.0,126.9503,127.0052,126.9228,126.9869,3575.0
2019-02-19 10:30:00,138.57,138.57,138.4,138.41,1800.0,126.9411,126.9411,126.7854,126.7945,1800.0
2019-02-19 10:35:00,138.44,138.57,138.38,138.38,2778.0,126.822,126.9411,126.7671,126.7671,2778.0
2019-02-19 10:40:00,138.39,138.56,138.37,138.48,5640.0,126.7762,126.932,126.7579,126.8587,5640.0
2019-02-19 10:45:00,138.43,138.56,138.43,138.47,3479.0,126.8129,126.932,126.8129,126.8495,3479.0
2019-02-19 10:50:00,138.5,138.53,138.48,138.53,1605.0,126.877,126.9045,126.8587,126.9045,1605.0
2019-02-19 10:55:00,138.5,138.51,138.43,138.43,1800.0,126.877,126.8861,126.8129,126.8129,1800.0
2019-02-19 11:00:00,138.43,138.47,138.39,138.42,4620.0,126.8129,126.8495,126.7762,126.8037,4620.0
2019-02-19 11:05:00,138.44,138.44,138.37,138.38,3824.0,126.822,126.822,126.7579,126.7671,3824.0
2019-02-19 11:10:00,138.36,138.36,138.2,138.25,4926.0,126.7487,126.7487,126.6022,126.648,4926.0
2019-02-19 11:15:00,138.28,138.28,138.21,138.22,1640.0,126.6754,126.6754,126.6113,126.6205,1640.0
2019-02-19 11:20:00,138.21,138.29,138.21,138.22,4490.0,126.6113,126.6846,126.6113,126.6205,4490.0
2019-02-19 11:25:00,138.22,138.23,138.0,138.05,3876.0,126.6205,126.6296,126.4189,126.4648,3876.0
2019-02-19 11:30:00,138.1,138.17,138.03,138.03,2515.0,126.5106,126.5747,126.4464,126.4464,2515.0
2019-02-19 11:35:00,138.08,138.25,138.08,138.25,2074.0,126.4922,126.648,126.4922,126.648,2074.0
2019-02-19 11:40:00,138.26,138.33,138.22,138.27,2820.0,126.6571,126.7213,126.6205,126.6663,2820.0
2019-02-19 11:45:00,138.33,138.61,138.33,138.51,2287.0,126.7213,126.9778,126.7213,126.8861,2287.0
2019-02-19 11:50:00,138.5,138.62,138.42,138.62,1833.0,126.877,126.9869,126.8037,126.9869,1833.0
2019-02-19 11:55:00,138.68,138.74,138.68,138.74,300.0,127.0419,127.0968,127.0419,127.0968,300.0
2019-02-19 12:00:00,138.7,138.7,138.54,138.58,7558.0,127.0602,127.0602,126.9136,126.9503,7558.0
2019-02-19 12:05:00,138.61,138.62,138.55,138.59,2174.0,126.9778,126.9869,126.9228,126.9594,2174.0
2019-02-19 12:10:00,138.56,138.61,138.54,138.6,1500.0,126.932,126.9778,126.9136,126.9686,1500.0
2019-02-19 12:15:00,138.61,138.68,138.6,138.67,1583.0,126.9778,127.0419,126.9686,127.0327,1583.0
2019-02-19 12:20:00,138.66,138.66,138.62,138.62,3627.0,127.0236,127.0236,126.9869,126.9869,3627.0
2019-02-19 12:25:00,138.62,138.66,138.59,138.66,2975.0,126.9869,127.0236,126.9594,127.0236,2975.0
2019-02-19 12:30:00,138.64,138.78,138.63,138.78,4989.0,127.0052,127.1335,126.9961,127.1335,4989.0
2019-02-19 12:35:00,138.77,138.79,138.76,138.76,5773.0,127.1243,127.1426,127.1152,127.1152,5773.0
2019-02-19 12:40:00,138.75,138.76,138.73,138.76,2628.0,127.106,127.1152,127.0877,127.1152,2628.0
2019-02-19 12:45:00,138.78,138.87,138.74,138.86,6313.0,127.1335,127.2159,127.0968,127.2068,6313.0
2019-02-19 12:50:00,138.84,138.86,138.82,138.86,1026.0,127.1885,127.2068,127.1701,127.2068,1026.0
2019-02-19 12:55:00,138.87,138.9,138.83,138.84,2773.0,127.2159,127.2434,127.1793,127.1885,2773.0
2019-02-19 13:00:00,138.83,138.85,138.8,138.83,3458.0,127.1793,127.1976,127.1518,127.1793,3458.0
2019-02-19 13:05:00,138.82,138.83,138.81,138.83,900.0,127.1701,127.1793,127.161,127.1793,900.0
2019-02-19 13:10:00,138.82,138.87,138.81,138.85,4603.0,127.1701,127.2159,127.161,127.1976,4603.0
2019-02-19 13:15:00,138.86,138.86,138.84,138.84,722.0,127.2068,127.2068,127.1885,127.1885,722.0
2019-02-19 13:20:00,138.85,138.85,138.76,138.77,6217.0,127.1976,127.1976,127.1152,127.1243,6217.0
2019-02-19 13:25:00,138.78,138.85,138.78,138.82,3000.0,127.1335,127.1976,127.1335,127.1701,3000.0
2019-02-19 13:30:00,138.82,138.94,138.81,138.94,7347.0,127.1701,127.2801,127.161,127.2801,7347.0
2019-02-19 13:35:00,138.95,138.97,138.91,138.91,2583.0,127.2892,127.3075,127.2526,127.2526,2583.0
2019-02-19 13:40:00,138.88,138.91,138.88,138.9,1453.0,127.2251,127.2526,127.2251,127.2434,1453.0
2019-02-19 13:45:00,138.92,138.94,138.91,138.91,3156.0,127.2617,127.2801,127.2526,127.2526,3156.0
2019-02-19 13:50:00,138.91,138.93,138.86,138.87,2900.0,127.2526,127.2709,127.2068,127.2159,2900.0
2019-02-19 13:55:00,138.88,138.92,138.88,138.88,2725.0,127.2251,127.2617,127.2251,127.2251,2725.0
2019-02-19 14:00:00,138.91,139.0,138.91,139.0,2275.0,127.2526,127.335,127.2526,127.335,2275.0
2019-02-19 14:05:00,139.0,139.05,138.97,139.03,10805.0,127.335,127.3808,127.3075,127.3625,10805.0
2019-02-19 14:10:00,139.04,139.14,139.03,139.14,2200.0,127.3717,127.4633,127.3625,127.4633,2200.0
2019-02-19 14:15:00,139.14,139.16,139.12,139.15,6814.0,127.4633,127.4816,127.445,127.4724,6814.0
2019-02-19 14:20:00,139.14,139.25,139.14,139.25,5044.0,127.4633,127.564,127.4633,127.564,5044.0
2019-02-19 14:25:00,139.27,139.27,139.09,139.11,6398.0,127.5824,127.5824,127.4175,127.4358,6398.0
2019-02-19 14:30:00,139.14,139.21,139.14,139.17,6931.0,127.4633,127.5274,127.4633,127.4908,6931.0
2019-02-19 14:35:00,139.18,139.19,139.1,139.19,4700.0,127.4999,127.5091,127.4266,127.5091,4700.0
2019-02-19 14:40:00,139.19,139.37,139.19,139.36,4613.0,127.5091,127.674,127.5091,127.6648,4613.0
2019-02-19 14:45:00,139.37,139.42,139.33,139.39,3421.0,127.674,127.7198,127.6373,127.6923,3421.0
2019-02-19 14:50:00,139.39,139.49,139.29,139.49,3668.0,127.6923,127.7839,127.6007,127.7839,3668.0
2019-02-19 14:55:00,139.47,139.49,139.26,139.29,2997.0,127.7656,127.7839,127.5732,127.6007,2997.0
2019-02-19 15:00:00,139.29,139.31,139.19,139.3,4442.0,127.6007,127.619,127.5091,127.6098,4442.0
2019-02-19 15:05:00,139.3,139.34,139.27,139.33,4236.0,127.6098,127.6465,127.5824,127.6373,4236.0
2019-02-19 15:10:00,139.31,139.34,139.21,139.3,4227.0,127.619,127.6465,127.5274,127.6098,4227.0
2019-02-19 15:15:00,139.31,139.32,139.24,139.27,11531.0,127.619,127.6282,127.5549,127.5824,11531.0
2019-02-19 15:20:00,139.25,139.25,139.16,139.16,5899.0,127.564,127.564,127.4816,127.4816,5899.0
2019-02-19 15:25:00,139.18,139.2,139.12,139.14,8125.0,127.4999,127.5182,127.445,127.4633,8125.0
2019-02-19 15:30:00,139.14,139.22,139.11,139.22,27911.0,127.4633,127.5366,127.4358,127.5366,27911.0
2019-02-19 15:35:00,139.21,139.3,139.11,139.17,11256.0,127.5274,127.6098,127.4358,127.4908,11256.0
2019-02-19 15:40:00,139.16,139.21,139.12,139.18,18916.0,127.4816,127.5274,127.445,127.4999,18916.0
2019-02-19 15:45:00,139.15,139.26,139.13,139.22,18592.0,127.4724,127.5732,127.4541,127.5366,18592.0
2019-02-19 15:50:00,139.2,139.3,139.16,139.21,19456.0,127.5182,127.6098,127.4816,127.5274,19456.0
2019-02-19 15:55:00,139.21,139.22,138.86,138.92,63239.0,127.5274,127.5366,127.2068,127.2617,63239.0
2019-02-20 09:30:00,139.17,139.32,138.77,139.15,5244.0,127.4908,127.6282,127.1243,127.4724,5244.0
2019-02-20 09:35:00,139.11,139.16,138.88,139.16,2800.0,127.4358,127.4816,127.2251,127.4816,2800.0
2019-02-20 09:40:00,139.14,139.26,139.06,139.11,4686.0,127.4633,127.5732,127.39,127.4358,4686.0
2019-02-20 09:45:00,139.12,139.15,139.02,139.02,4526.0,127.445,127.4724,127.3533,127.3533,4526.0
2019-02-20 09:50:00,139.05,139.37,139.05,139.26,6449.0,127.3808,127.674,127.3808,127.5732,6449.0
2019-02-20 09:55:00,139.26,139.32,139.18,139.31,5170.0,127.5732,127.6282,127.4999,127.619,5170.0
2019-02-20 10:00:00,139.27,139.35,139.25,139.29,3778.0,127.5824,127.6557,127.564,127.6007,3778.0
2019-02-20 10:05:00,139.27,139.3,139.16,139.16,8639.0,127.5824,127.6098,127.4816,127.4816,8639.0
2019-02-20 10:10:00,139.17,139.24,139.17,139.18,7942.0,127.4908,127.5549,127.4908,127.4999,7942.0
2019-02-20 10:15:00,139.17,139.37,139.16,139.35,5356.0,127.4908,127.674,127.4816,127.6557,5356.0
2019-02-20 10:20:00,139.33,139.34,139.18,139.18,6838.0,127.6373,127.6465,127.4999,127.4999,6838.0
2019-02-20 10:25:00,139.16,139.38,139.16,139.33,5887.0,127.4816,127.6831,127.4816,127.6373,5887.0
2019-02-20 10:30:00,139.36,139.43,139.29,139.3,10117.0,127.6648,127.7289,127.6007,127.6098,10117.0
2019-02-20 10:35:00,139.27,139.35,139.21,139.22,7702.0,127.5824,127.6557,127.5274,127.5366,7702.0
2019-02-20 10:40:00,139.28,139.48,139.23,139.48,11372.0,127.5915,127.7747,127.5457,127.7747,11372.0
2019-02-20 10:45:00,139.48,139.48,139.27,139.28,4068.0,127.7747,127.7747,127.5824,127.5915,4068.0
2019-02-20 10:50:00,139.3,139.3,139.05,139.09,10317.0,127.6098,127.6098,127.3808,127.4175,10317.0
2019-02-20 10:55:00,139.07,139.1,139.05,139.1,5668.0,127.3992,127.4266,127.3808,127.4266,5668.0
2019-02-20 11:00:00,139.1,139.1,138.93,138.93,17000.0,127.4266,127.4266,127.2709,127.2709,17000.0
2019-02-20 11:05:00,138.92,138.96,138.86,138.93,6365.0,127.2617,127.2984,127.2068,127.2709,6365.0
2019-02-20 11:10:00,138.91,138.91,138.53,138.53,22839.0,127.2526,127.2526,126.9045,126.9045,22839.0
2019-02-20 11:15:00,138.55,138.73,138.53,138.72,5847.0,126.9228,127.0877,126.9045,127.0785,5847.0
2019-02-20 11:20:00,138.76,138.91,138.76,138.86,3475.0,127.1152,127.2526,127.1152,127.2068,3475.0
2019-02-20 11:25:00,138.86,138.96,138.81,138.93,9046.0,127.2068,127.2984,127.161,127.2709,9046.0
2019-02-20 11:30:00,138.91,139.47,138.88,139.18,45792.0,127.2526,127.7656,127.2251,127.4999,45792.0
2019-02-20 11:35:00,139.19,139.21,139.0,139.0,3037.0,127.5091,127.5274,127.335,127.335,3037.0
2019-02-20 11:40:00,138.97,139.22,138.95,139.22,3921.0,127.3075,127.5366,127.2892,127.5366,3921.0
2019-02-20 11:45:00,139.23,139.4,139.21,139.4,2342.0,127.5457,127.7015,127.5274,127.7015,2342.0
2019-02-20 11:50:00,139.4,139.48,139.35,139.41,6212.0,127.7015,127.7747,127.6557,127.7106,6212.0
2019-02-20 11:55:00,139.38,139.46,139.24,139.39,5796.0,127.6831,127.7564,127.5549,127.6923,5796.0
2019-02-20 12:00:00,139.37,139.41,139.35,139.41,3092.0,127.674,127.7106,127.6557,127.7106,3092.0
2019-02-20 12:05:00,139.39,139.39,139.1,139.22,15338.0,127.6923,127.6923,127.4266,127.5366,15338.0
2019-02-20 12:10:00,139.22,139.3,139.21,139.21,2752.0,127.5366,127.6098,127.5274,127.5274,2752.0
2019-02-20 12:15:00,139.17,139.36,139.17,139.36,4200.0,127.4908,127.6648,127.4908,127.6648,4200.0
2019-02-20 12:20:00,139.36,139.44,139.22,139.34,28008.0,127.6648,127.7381,127.5366,127.6465,28008.0
2019-02-20 12:25:00,139.34,139.34,139.04,139.12,29096.0,127.6465,127.6465,127.3717,127.445,29096.0
2019-02-20 12:30:00,139.06,139.25,139.05,139.23,12528.0,127.39,127.564,127.3808,127.5457,12528.0
2019-02-20 12:35:00,139.21,139.35,139.15,139.35,6800.0,127.5274,127.6557,127.4724,127.6557,6800.0
2019-02-20 12:40:00,139.34,139.38,139.28,139.36,3262.0,127.6465,127.6831,127.5915,127.6648,3262.0
2019-02-20 12:45:00,139.37,139.45,139.33,139.37,7773.0,127.674,127.7473,127.6373,127.674,7773.0
2019-02-20 12:50:00,139.37,139.38,139.19,139.19,2900.0,127.674,127.6831,127.5091,127.5091,2900.0
2019-02-20 12:55:00,139.11,139.21,139.1,139.18,1100.0,127.4358,127.5274,127.4266,127.4999,1100.0
2019-02-20 13:00:00,139.19,139.24,139.14,139.22,4324.0,127.5091,127.5549,127.4633,127.5366,4324.0
2019-02-20 13:05:00,139.24,139.26,139.22,139.24,1800.0,127.5549,127.5732,127.5366,127.5549,1800.0
2019-02-20 13:10:00,139.27,139.31,139.21,139.31,2752.0,127.5824,127.619,127.5274,127.619,2752.0
2019-02-20 13:15:00,139.3,139.35,139.3,139.3,3042.0,127.6098,127.6557,127.6098,127.6098,3042.0
2019-02-20 13:20:00,139.32,139.33,139.27,139.27,1400.0,127.6282,127.6373,127.5824,127.5824,1400.0
2019-02-20 13:25:00,139.29,139.42,139.29,139.42,5400.0,127.6007,127.7198,127.6007,127.7198,5400.0
2019-02-20 13:30:00,139.41,139.49,139.38,139.49,28063.0,127.7106,127.7839,127.6831,127.7839,28063.0
2019-02-20 13:35:00,139.49,139.6,139.49,139.57,3321.0,127.7839,127.8847,127.7839,127.8572,3321.0
2019-02-20 13:40:00,139.54,139.54,139.47,139.54,2044.0,127.8297,127.8297,127.7656,127.8297,2044.0
2019-02-20 13:45:00,139.55,139.55,139.49,139.51,3801.0,127.8389,127.8389,127.7839,127.8022,3801.0
2019-02-20 13:50:00,139.5,139.57,139.44,139.53,11993.0,127.7931,127.8572,127.7381,127.8205,11993.0
2019-02-20 13:55:00,139.54,139.57,139.38,139.51,9433.0,127.8297,127.8572,127.6831,127.8022,9433.0
2019-02-20 14:00:00,139.47,139.49,139.26,139.46,7628.0,127.7656,127.7839,127.5732,127.7564,7628.0
2019-02-20 14:05:00,139.47,139.67,139.43,139.5,10222.0,127.7656,127.9488,127.7289,127.7931,10222.0
2019-02-20 14:10:00,139.39,139.57,139.29,139.42,12454.0,127.6923,127.8572,127.6007,127.7198,12454.0
2019-02-20 14:15:00,139.46,139.46,139.28,139.29,12554.0,127.7564,127.7564,127.5915,127.6007,12554.0
2019-02-20 14:20:00,139.27,139.27,139.1,139.1,2877.0,127.5824,127.5824,127.4266,127.4266,2877.0
2019-02-20 14:25:00,139.17,139.19,139.12,139.17,3590.0,127.4908,127.5091,127.445,127.4908,3590.0
2019-02-20 14:30:00,139.17,139.45,139.17,139.43,9993.0,127.4908,127.7473,127.4908,127.7289,9993.0
2019-02-20 14:35:00,139.4,139.42,139.32,139.34,3152.0,127.7015,127.7198,127.6282,127.6465,3152.0
2019-02-20 14:40:00,139.37,139.59,139.33,139.59,18800.0,127.674,127.8755,127.6373,127.8755,18800.0
2019-02-20 14:45:00,139.54,139.72,139.53,139.72,5499.0,127.8297,127.9946,127.8205,127.9946,5499.0
2019-02-20 14:50:00,139.72,139.83,139.69,139.78,4146.0,127.9946,128.0954,127.9671,128.0496,4146.0
2019-02-20 14:55:00,139.78,139.81,139.69,139.72,5384.0,128.0496,128.077,127.9671,127.9946,5384.0
2019-02-20 15:00:00,139.74,139.81,139.63,139.74,4717.0,128.0129,128.077,127.9122,128.0129,4717.0
2019-02-20 15:05:00,139.76,139.76,139.68,139.74,3030.0,128.0312,128.0312,127.958,128.0129,3030.0
2019-02-20 15:10:00,139.75,139.85,139.74,139.81,3608.0,128.0221,128.1137,128.0129,128.077,3608.0
2019-02-20 15:15:00,139.8,139.91,139.79,139.87,4816.0,128.0679,128.1687,128.0587,128.132,4816.0
2019-02-20 15:20:00,139.85,139.87,139.62,139.64,8205.0,128.1137,128.132,127.903,127.9213,8205.0
2019-02-20 15:25:00,139.62,139.65,139.49,139.49,13667.0,127.903,127.9305,127.7839,127.7839,13667.0
2019-02-20 15:30:00,139.48,139.54,139.37,139.41,13251.0,127.7747,127.8297,127.674,127.7106,13251.0
2019-02-20 15:35:00,139.41,139.48,139.3,139.41,14692.0,127.7106,127.7747,127.6098,127.7106,14692.0
2019-02-20 15:40:00,139.4,139.56,139.37,139.55,16619.0,127.7015,127.848,127.674,127.8389,16619.0
2019-02-20 15:45:00,139.58,139.62,139.41,139.44,24262.0,127.8664,127.903,127.7106,127.7381,24262.0
2019-02-20 15:50:00,139.42,139.45,139.29,139.33,31212.0,127.7198,127.7473,127.6007,127.6373,31212.0
2019-02-20 15:55:00,139.33,139.33,139.13,139.22,86052.0,127.6373,127.6373,127.4541,127.5366,86052.0
2019-02-21 09:30:00,139.38,139.38,138.8,138.8,10053.0,127.6831,127.6831,127.1518,127.1518,10053.0
2019-02-21 09:35:00,138.87,138.94,138.8,138.92,1670.0,127.2159,127.2801,127.1518,127.2617,1670.0
2019-02-21 09:40:00,139.04,139.11,138.19,138.49,18008.0,127.3717,127.4358,126.593,126.8678,18008.0
2019-02-21 09:45:00,138.48,139.21,138.46,139.19,4277.0,126.8587,127.5274,126.8403,127.5091,4277.0
2019-02-21 09:50:00,139.27,139.4,139.18,139.33,5439.0,127.5824,127.7015,127.4999,127.6373,5439.0
2019-02-21 09:55:00,139.27,139.27,138.95,139.0,3866.0,127.5824,127.5824,127.2892,127.335,3866.0
2019-02-21 10:00:00,139.05,139.05,138.82,138.95,4831.0,127.3808,127.3808,127.1701,127.2892,4831.0
2019-02-21 10:05:00,138.95,139.1,138.95,138.96,2033.0,127.2892,127.4266,127.2892,127.2984,2033.0
2019-02-21 10:10:00,139.03,139.04,138.88,138.95,1400.0,127.3625,127.3717,127.2251,127.2892,1400.0
2019-02-21 10:15:00,138.91,139.12,138.9,139.05,5557.0,127.2526,127.445,127.2434,127.3808,5557.0
2019-02-21 10:20:00,139.09,139.09,138.76,138.86,10126.0,127.4175,127.4175,127.1152,127.2068,10126.0
2019-02-21 10:25:00,138.86,138.86,138.72,138.78,3660.0,127.2068,127.2068,127.0785,127.1335,3660.0
2019-02-21 10:30:00,138.77,138.85,138.71,138.81,4100.0,127.1243,127.1976,127.0694,127.161,4100.0
2019-02-21 10:35:00,138.76,139.01,138.73,139.01,4740.0,127.1152,127.3442,127.0877,127.3442,4740.0
2019-02-21 10:40:00,138.97,139.01,138.92,138.97,3836.0,127.3075,127.3442,127.2617,127.3075,3836.0
2019-02-21 10:45:00,139.01,139.04,138.86,138.86,6932.0,127.3442,127.3717,127.2068,127.2068,6932.0
2019-02-21 10:50:00,138.75,139.02,138.75,139.01,3302.0,127.106,127.3533,127.106,127.3442,3302.0
2019-02-21 10:55:00,139.0,139.04,138.87,138.89,3654.0,127.335,127.3717,127.2159,127.2343,3654.0
2019-02-21 11:00:00,138.93,139.09,138.8,139.08,3075.0,127.2709,127.4175,127.1518,127.4083,3075.0
2019-02-21 11:05:00,139.14,139.18,139.04,139.14,2900.0,127.4633,127.4999,127.3717,127.4633,2900.0
2019-02-21 11:10:00,139.13,139.2,139.13,139.13,1701.0,127.4541,127.5182,127.4541,127.4541,1701.0
2019-02-21 11:15:00,139.16,139.23,139.1,139.22,7278.0,127.4816,127.5457,127.4266,127.5366,7278.0
2019-02-21 11:20:00,139.19,139.23,139.06,139.08,5600.0,127.5091,127.5457,127.39,127.4083,5600.0
2019-02-21 11:25:00,139.1,139.13,138.93,138.94,3200.0,127.4266,127.4541,127.2709,127.2801,3200.0
2019-02-21 11:30:00,138.94,139.09,138.93,139.06,3100.0,127.2801,127.4175,127.2709,127.39,3100.0
2019-02-21 11:35:00,139.05,139.19,139.05,139.19,3151.0,127.3808,127.5091,127.3808,127.5091,3151.0
2019-02-21 11:40:00,139.19,139.23,139.17,139.22,1900.0,127.5091,127.5457,127.4908,127.5366,1900.0
2019-02-21 11:45:00,139.24,139.24,139.21,139.23,3200.0,127.5549,127.5549,127.5274,127.5457,3200.0
2019-02-21 11:50:00,139.21,139.39,139.18,139.29,6806.0,127.5274,127.6923,127.4999,127.6007,6806.0
2019-02-21 11:55:00,139.29,139.4,139.29,139.29,2074.0,127.6007,127.7015,127.6007,127.6007,2074.0
2019-02-21 12:00:00,139.25,139.37,139.25,139.31,4084.0,127.564,127.674,127.564,127.619,4084.0
2019-02-21 12:05:00,139.31,139.35,139.24,139.24,4056.0,127.619,127.6557,127.5549,127.5549,4056.0
2019-02-21 12:10:00,139.24,139.31,139.23,139.25,9139.0,127.5549,127.619,127.5457,127.564,9139.0
2019-02-21 12:15:00,139.22,139.38,139.18,139.36,6050.0,127.5366,127.6831,127.4999,127.6648,6050.0
2019-02-21 12:20:00,139.32,139.43,139.3,139.32,4800.0,127.6282,127.7289,127.6098,127.6282,4800.0
2019-02-21 12:25:00,139.31,139.35,139.29,139.34,1237.0,127.619,127.6557,127.6007,127.6465,1237.0
2019-02-21 12:30:00,139.35,139.44,139.35,139.35,3600.0,127.6557,127.7381,127.6557,127.6557,3600.0
2019-02-21 12:35:00,139.35,139.38,139.34,139.34,2800.0,127.6557,127.6831,127.6465,127.6465,2800.0
2019-02-21 12:40:00,139.34,139.43,139.33,139.4,3609.0,127.6465,127.7289,127.6373,127.7015,3609.0
2019-02-21 12:45:00,139.4,139.45,139.4,139.44,2600.0,127.7015,127.7473,127.7015,127.7381,2600.0
2019-02-21 12:50:00,139.44,139.45,139.41,139.43,2319.0,127.7381,127.7473,127.7106,127.7289,2319.0
2019-02-21 12:55:00,139.43,139.45,139.4,139.4,1901.0,127.7289,127.7473,127.7015,127.7015,1901.0
2019-02-21 13:00:00,139.41,139.54,139.39,139.54,4860.0,127.7106,127.8297,127.6923,127.8297,4860.0
2019-02-21 13:05:00,139.52,139.62,139.52,139.62,2949.0,127.8114,127.903,127.8114,127.903,2949.0
2019-02-21 13:10:00,139.61,139.65,139.61,139.61,2300.0,127.8938,127.9305,127.8938,127.8938,2300.0
2019-02-21 13:15:00,139.6,139.6,139.44,139.45,5750.0,127.8847,127.8847,127.7381,127.7473,5750.0
2019-02-21 13:20:00,139.46,139.48,139.39,139.39,2610.0,127.7564,127.7747,127.6923,127.6923,2610.0
2019-02-21 13:25:00,139.37,139.37,139.31,139.36,2586.0,127.674,127.674,127.619,127.6648,2586.0
2019-02-21 13:30:00,139.36,139.36,139.31,139.33,6290.0,127.6648,127.6648,127.619,127.6373,6290.0
2019-02-21 13:35:00,139.35,139.35,139.3,139.31,5781.0,127.6557,127.6557,127.6098,127.619,5781.0
2019-02-21 13:40:00,139.3,139.33,139.29,139.32,6249.0,127.6098,127.6373,127.6007,127.6282,6249.0
2019-02-21 13:45:00,139.33,139.38,139.33,139.34,2100.0,127.6373,127.6831,127.6373,127.6465,2100.0
2019-02-21 13:50:00,139.36,139.46,139.35,139.43,3751.0,127.6648,127.7564,127.6557,127.7289,3751.0
2019-02-21 13:55:00,139.41,139.48,139.4,139.41,2356.0,127.7106,127.7747,127.7015,127.7106,2356.0
2019-02-21 14:00:00,139.42,139.46,139.4,139.46,5456.0,127.7198,127.7564,127.7015,127.7564,5456.0
2019-02-21 14:05:00,139.43,139.51,139.42,139.51,2703.0,127.7289,127.8022,127.7198,127.8022,2703.0
2019-02-21 14:10:00,139.49,139.52,139.44,139.44,3206.0,127.7839,127.8114,127.7381,127.7381,3206.0
2019-02-21 14:15:00,139.41,139.41,139.32,139.33,3927.0,127.7106,127.7106,127.6282,127.6373,3927.0
2019-02-21 14:20:00,139.34,139.52,139.33,139.49,11867.0,127.6465,127.8114,127.6373,127.7839,11867.0
2019-02-21 14:25:00,139.49,139.63,139.45,139.59,14705.0,127.7839,127.9122,127.7473,127.8755,14705.0
2019-02-21 14:30:00,139.61,139.63,139.51,139.55,9841.0,127.8938,127.9122,127.8022,127.8389,9841.0
2019-02-21 14:35:00,139.55,139.62,139.43,139.44,16751.0,127.8389,127.903,127.7289,127.7381,16751.0
2019-02-21 14:40:00,139.45,139.49,139.1,139.1,12564.0,127.7473,127.7839,127.4266,127.4266,12564.0
2019-02-21 14:45:00,139.06,139.1,138.6,138.63,8987.0,127.39,127.4266,126.9686,126.9961,8987.0
2019-02-21 14:50:00,138.63,138.63,138.44,138.47,5120.0,126.9961,126.9961,126.822,126.8495,5120.0
2019-02-21 14:55:00,138.52,138.6,138.51,138.58,4153.0,126.8953,126.9686,126.8861,126.9503,4153.0
2019-02-21 15:00:00,138.6,138.65,138.57,138.57,9001.0,126.9686,127.0144,126.9411,126.9411,9001.0
2019-02-21 15:05:00,138.59,138.59,138.49,138.5,10795.0,126.9594,126.9594,126.8678,126.877,10795.0
2019-02-21 15:10:00,138.49,138.49,138.35,138.36,7398.0,126.8678,126.8678,126.7396,126.7487,7398.0
2019-02-21 15:15:00,138.36,138.43,138.34,138.34,8343.0,126.7487,126.8129,126.7304,126.7304,8343.0
2019-02-21 15:20:00,138.35,138.38,138.3,138.31,8837.0,126.7396,126.7671,126.6938,126.7029,8837.0
2019-02-21 15:25:00,138.31,138.34,138.23,138.24,6288.0,126.7029,126.7304,126.6296,126.6388,6288.0
2019-02-21 15:30:00,138.25,138.25,138.13,138.14,17175.0,126.648,126.648,126.538,126.5472,17175.0
2019-02-21 15:35:00,138.11,138.17,138.11,138.15,12819.0,126.5197,126.5747,126.5197,126.5564,12819.0
2019-02-21 15:40:00,138.15,138.34,138.15,138.25,19062.0,126.5564,126.7304,126.5564,126.648,19062.0
2019-02-21 15:45:00,138.27,138.45,138.25,138.43,22748.0,126.6663,126.8312,126.648,126.8129,22748.0
2019-02-21 15:50:00,138.46,138.54,138.45,138.47,16167.0,126.8403,126.9136,126.8312,126.8495,16167.0
2019-02-21 15:55:00,138.48,138.6,138.32,138.39,80383.0,126.8587,126.9686,126.7121,126.7762,80383.0
2019-02-22 09:30:00,138.89,139.34,138.59,139.34,9522.0,127.2343,127.6465,126.9594,127.6465,9522.0
2019-02-22 09:35:00,139.5,139.65,139.39,139.39,7976.0,127.7931,127.9305,127.6923,127.6923,7976.0
2019-02-22 09:40:00,139.23,139.52,139.2,139.37,3548.0,127.5457,127.8114,127.5182,127.674,3548.0
2019-02-22 09:45:00,139.41,139.64,139.41,139.55,6092.0,127.7106,127.9213,127.7106,127.8389,6092.0
2019-02-22 09:50:00,139.46,139.46,139.11,139.12,21268.0,127.7564,127.7564,127.4358,127.445,21268.0
2019-02-22 09:55:00,139.16,139.35,138.96,139.21,22539.0,127.4816,127.6557,127.2984,127.5274,22539.0
2019-02-22 10:00:00,139.34,139.34,138.98,139.15,45145.0,127.6465,127.6465,127.3167,127.4724,45145.0
2019-02-22 10:05:00,139.07,139.1,138.94,139.03,13264.0,127.3992,127.4266,127.2801,127.3625,13264.0
2019-02-22 10:10:00,139.03,139.15,139.0,139.08,6670.0,127.3625,127.4724,127.335,127.4083,6670.0
2019-02-22 10:15:00,139.09,139.15,138.85,138.91,11805.0,127.4175,127.4724,127.1976,127.2526,11805.0
2019-02-22 10:20:00,138.93,139.09,138.89,139.03,12786.0,127.2709,127.4175,127.2343,127.3625,12786.0
2019-02-22 10:25:00,139.03,139.06,138.9,139.03,4602.0,127.3625,127.39,127.2434,127.3625,4602.0
2019-02-22 10:30:00,139.03,139.2,139.03,139.13,18395.0,127.3625,127.5182,127.3625,127.4541,18395.0
2019-02-22 10:35:00,139.14,139.35,139.07,139.26,2784.0,127.4633,127.6557,127.3992,127.5732,2784.0
2019-02-22 10:40:00,139.33,139.54,139.33,139.48,3933.0,127.6373,127.8297,127.6373,127.7747,3933.0
2019-02-22 10:45:00,139.51,139.57,139.24,139.26,13301.0,127.8022,127.8572,127.5549,127.5732,13301.0
2019-02-22 10:50:00,139.26,139.4,139.1,139.22,32222.0,127.5732,127.7015,127.4266,127.5366,32222.0
2019-02-22 10:55:00,139.25,139.29,139.12,139.12,22952.0,127.564,127.6007,127.445,127.445,22952.0
2019-02-22 11:00:00,139.14,139.14,139.06,139.09,2938.0,127.4633,127.4633,127.39,127.4175,2938.0
2019-02-22 11:05:00,139.06,139.14,139.01,139.14,3587.0,127.39,127.4633,127.3442,127.4633,3587.0
2019-02-22 11:10:00,139.18,139.28,139.14,139.23,7198.0,127.4999,127.5915,127.4633,127.5457,7198.0
2019-02-22 11:15:00,139.23,139.28,139.18,139.25,7706.0,127.5457,127.5915,127.4999,127.564,7706.0
2019-02-22 11:20:00,139.29,139.29,139.13,139.2,10351.0,127.6007,127.6007,127.4541,127.5182,10351.0
2019-02-22 11:25:00,139.2,139.21,139.14,139.18,4365.0,127.5182,127.5274,127.4633,127.4999,4365.0
2019-02-22 11:30:00,139.21,139.21,139.09,139.18,2870.0,127.5274,127.5274,127.4175,127.4999,2870.0
2019-02-22 11:35:00,139.15,139.22,139.13,139.17,4119.0,127.4724,127.5366,127.4541,127.4908,4119.0
2019-02-22 11:40:00,139.2,139.21,139.12,139.2,4705.0,127.5182,127.5274,127.445,127.5182,4705.0
2019-02-22 11:45:00,139.21,139.23,139.18,139.19,5712.0,127.5274,127.5457,127.4999,127.5091,5712.0
2019-02-22 11:50:00,139.23,139.31,139.23,139.28,3896.0,127.5457,127.619,127.5457,127.5915,3896.0
2019-02-22 11:55:00,139.27,139.46,139.27,139.4,2156.0,127.5824,127.7564,127.5824,127.7015,2156.0
2019-02-22 12:00:00,139.41,139.68,139.41,139.68,1489.0,127.7106,127.958,127.7106,127.958,1489.0
2019-02-22 12:05:00,139.7,139.7,139.64,139.7,3520.0,127.9763,127.9763,127.9213,127.9763,3520.0
2019-02-22 12:10:00,139.73,139.73,139.58,139.63,4004.0,128.0038,128.0038,127.8664,127.9122,4004.0
2019-02-22 12:15:00,139.65,139.65,139.58,139.59,2499.0,127.9305,127.9305,127.8664,127.8755,2499.0
2019-02-22 12:20:00,139.59,139.66,139.59,139.66,2431.0,127.8755,127.9396,127.8755,127.9396,2431.0
2019-02-22 12:25:00,139.67,139.74,139.67,139.73,2535.0,127.9488,128.0129,127.9488,128.0038,2535.0
2019-02-22 12:30:00,139.75,139.77,139.7,139.7,1800.0,128.0221,128.0404,127.9763,127.9763,1800.0
2019-02-22 12:35:00,139.69,139.72,139.65,139.72,1400.0,127.9671,127.9946,127.9305,127.9946,1400.0
2019-02-22 12:40:00,139.73,139.8,139.71,139.74,2800.0,128.0038,128.0679,127.9854,128.0129,2800.0
2019-02-22 12:45:00,139.75,139.77,139.68,139.71,3728.0,128.0221,128.0404,127.958,127.9854,3728.0
2019-02-22 12:50:00,139.74,139.77,139.71,139.77,1915.0,128.0129,128.0404,127.9854,128.0404,1915.0
2019-02-22 12:55:00,139.74,139.77,139.7,139.72,1800.0,128.0129,128.0404,127.9763,127.9946,1800.0
2019-02-22 13:00:00,139.74,139.79,139.65,139.67,4283.0,128.0129,128.0587,127.9305,127.9488,4283.0
2019-02-22 13:05:00,139.7,139.72,139.54,139.56,12339.0,127.9763,127.9946,127.8297,127.848,12339.0
2019-02-22 13:10:00,139.49,139.55,139.47,139.52,2138.0,127.7839,127.8389,127.7656,127.8114,2138.0
2019-02-22 13:15:00,139.53,139.63,139.49,139.62,1913.0,127.8205,127.9122,127.7839,127.903,1913.0
2019-02-22 13:20:00,139.64,139.64,139.44,139.45,9867.0,127.9213,127.9213,127.7381,127.7473,9867.0
2019-02-22 13:25:00,139.45,139.45,139.37,139.42,10900.0,127.7473,127.7473,127.674,127.7198,10900.0
2019-02-22 13:30:00,139.45,139.5,139.34,139.41,8523.0,127.7473,127.7931,127.6465,127.7106,8523.0
2019-02-22 13:35:00,139.44,139.53,139.44,139.47,9616.0,127.7381,127.8205,127.7381,127.7656,9616.0
2019-02-22 13:40:00,139.44,139.46,139.43,139.45,5742.0,127.7381,127.7564,127.7289,127.7473,5742.0
2019-02-22 13:45:00,139.46,139.46,139.35,139.36,2360.0,127.7564,127.7564,127.6557,127.6648,2360.0
2019-02-22 13:50:00,139.37,139.49,139.37,139.44,3971.0,127.674,127.7839,127.674,127.7381,3971.0
2019-02-22 13:55:00,139.45,139.47,139.37,139.38,2887.0,127.7473,127.7656,127.674,127.6831,2887.0
2019-02-22 14:00:00,139.4,139.41,139.28,139.31,7996.0,127.7015,127.7106,127.5915,127.619,7996.0
2019-02-22 14:05:00,139.34,139.38,139.19,139.27,19724.0,127.6465,127.6831,127.5091,127.5824,19724.0
2019-02-22 14:10:00,139.3,139.59,139.29,139.54,6843.0,127.6098,127.8755,127.6007,127.8297,6843.0
2019-02-22 14:15:00,139.5,139.52,139.47,139.48,415.0,127.7931,127.8114,127.7656,127.7747,415.0
2019-02-22 14:20:00,139.51,139.59,139.49,139.59,4690.0,127.8022,127.8755,127.7839,127.8755,4690.0
2019-02-22 14:25:00,139.56,139.68,139.5,139.68,13300.0,127.848,127.958,127.7931,127.958,13300.0
2019-02-22 14:30:00,139.72,139.72,139.48,139.49,6509.0,127.9946,127.9946,127.7747,127.7839,6509.0
2019-02-22 14:35:00,139.49,139.49,139.26,139.34,3700.0,127.7839,127.7839,127.5732,127.6465,3700.0
2019-02-22 14:40:00,139.26,139.31,139.12,139.25,4546.0,127.5732,127.619,127.445,127.564,4546.0
2019-02-22 14:45:00,139.17,139.34,139.16,139.22,1810.0,127.4908,127.6465,127.4816,127.5366,1810.0
2019-02-22 14:50:00,139.23,139.32,139.22,139.29,3078.0,127.5457,127.6282,127.5366,127.6007,3078.0
2019-02-22 14:55:00,139.41,139.47,139.35,139.41,900.0,127.7106,127.7656,127.6557,127.7106,900.0
2019-02-22 15:00:00,139.4,139.52,139.34,139.52,4309.0,127.7015,127.8114,127.6465,127.8114,4309.0
2019-02-22 15:05:00,139.55,139.55,139.49,139.55,2000.0,127.8389,127.8389,127.7839,127.8389,2000.0
2019-02-22 15:10:00,139.6,139.63,139.56,139.61,1772.0,127.8847,127.9122,127.848,127.8938,1772.0
2019-02-22 15:15:00,139.65,139.68,139.56,139.63,5193.0,127.9305,127.958,127.848,127.9122,5193.0
2019-02-22 15:20:00,139.65,139.77,139.63,139.77,10066.0,127.9305,128.0404,127.9122,128.0404,10066.0
2019-02-22 15:25:00,139.77,139.81,139.7,139.78,9339.0,128.0404,128.077,127.9763,128.0496,9339.0
2019-02-22 15:30:00,139.78,139.78,139.66,139.71,7004.0,128.0496,128.0496,127.9396,127.9854,7004.0
2019-02-22 15:35:00,139.71,139.72,139.61,139.65,6072.0,127.9854,127.9946,127.8938,127.9305,6072.0
2019-02-22 15:40:00,139.66,139.86,139.62,139.83,9739.0,127.9396,128.1229,127.903,128.0954,9739.0
2019-02-22 15:45:00,139.83,139.88,139.79,139.8,15175.0,128.0954,128.1412,128.0587,128.0679,15175.0
2019-02-22 15:50:00,139.82,139.89,139.78,139.86,19324.0,128.0862,128.1503,128.0496,128.1229,19324.0
2019-02-22 15:55:00,139.88,140.06,139.85,139.99,52832.0,128.1412,128.3061,128.1137,128.2419,52832.0
2019-02-25 09:30:00,140.55,141.29,140.53,140.53,10913.0,128.7549,129.4328,128.7366,128.7366,10913.0
2019-02-25 09:35:00,140.6,140.73,140.42,140.5,1200.0,128.8008,128.9198,128.6359,128.7091,1200.0
2019-02-25 09:40:00,140.58,140.65,140.2,140.27,7562.0,128.7824,128.8466,128.4343,128.4984,7562.0
2019-02-25 09:45:00,140.3,140.4,140.08,140.36,11990.0,128.5259,128.6175,128.3244,128.5809,11990.0
2019-02-25 09:50:00,140.25,140.55,140.24,140.36,2100.0,128.4801,128.7549,128.471,128.5809,2100.0
2019-02-25 09:55:00,140.35,140.42,140.05,140.24,7007.0,128.5717,128.6359,128.2969,128.471,7007.0
2019-02-25 10:00:00,140.25,140.33,140.13,140.27,2431.0,128.4801,128.5534,128.3702,128.4984,2431.0
2019-02-25 10:05:00,140.28,140.65,140.28,140.65,4700.0,128.5076,128.8466,128.5076,128.8466,4700.0
2019-02-25 10:10:00,140.65,140.77,140.59,140.76,4160.0,128.8466,128.9565,128.7916,128.9473,4160.0
2019-02-25 10:15:00,140.67,140.72,140.61,140.72,2600.0,128.8649,128.9107,128.8099,128.9107,2600.0
2019-02-25 10:20:00,140.74,140.75,140.56,140.67,4308.0,128.929,128.9382,128.7641,128.8649,4308.0
2019-02-25 10:25:00,140.66,140.75,140.29,140.35,14732.0,128.8557,128.9382,128.5168,128.5717,14732.0
2019-02-25 10:30:00,140.4,140.4,140.25,140.25,1000.0,128.6175,128.6175,128.4801,128.4801,1000.0
2019-02-25 10:35:00,140.28,140.43,140.27,140.38,4658.0,128.5076,128.645,128.4984,128.5992,4658.0
2019-02-25 10:40:00,140.32,140.69,140.28,140.69,2697.0,128.5443,128.8832,128.5076,128.8832,2697.0
2019-02-25 10:45:00,140.7,140.75,140.67,140.71,2747.0,128.8924,128.9382,128.8649,128.9015,2747.0
2019-02-25 10:50:00,140.74,140.92,140.74,140.92,5461.0,128.929,129.0939,128.929,129.0939,5461.0
2019-02-25 10:55:00,140.96,140.96,140.62,140.64,4571.0,129.1305,129.1305,128.8191,128.8374,4571.0
2019-02-25 11:00:00,140.64,140.68,140.55,140.59,4414.0,128.8374,128.874,128.7549,128.7916,4414.0
2019-02-25 11:05:00,140.56,140.7,140.56,140.57,2442.0,128.7641,128.8924,128.7641,128.7733,2442.0
2019-02-25 11:10:00,140.57,140.6,140.56,140.57,2000.0,128.7733,128.8008,128.7641,128.7733,2000.0
2019-02-25 11:15:00,140.59,140.64,140.54,140.63,4807.0,128.7916,128.8374,128.7458,128.8282,4807.0
2019-02-25 11:20:00,140.59,140.62,140.47,140.49,2798.0,128.7916,128.8191,128.6817,128.7,2798.0
2019-02-25 11:25:00,140.49,140.81,140.48,140.79,4850.0,128.7,128.9931,128.6908,128.9748,4850.0
2019-02-25 11:30:00,140.89,141.08,140.88,141.01,5189.0,129.0664,129.2405,129.0573,129.1763,5189.0
2019-02-25 11:35:00,141.04,141.17,140.99,141.13,3505.0,129.2038,129.3229,129.158,129.2863,3505.0
2019-02-25 11:40:00,141.16,141.2,141.0,141.0,3826.0,129.3138,129.3504,129.1672,129.1672,3826.0
2019-02-25 11:45:00,140.99,140.99,140.89,140.96,3467.0,129.158,129.158,129.0664,129.1305,3467.0
2019-02-25 11:50:00,140.95,140.97,140.83,140.85,4414.0,129.1214,129.1397,129.0115,129.0298,4414.0
2019-02-25 11:55:00,140.82,140.97,140.82,140.93,5760.0,129.0023,129.1397,129.0023,129.1031,5760.0
2019-02-25 12:00:00,140.94,141.0,140.88,140.91,10497.0,129.1122,129.1672,129.0573,129.0847,10497.0
2019-02-25 12:05:00,140.93,140.97,140.92,140.97,1085.0,129.1031,129.1397,129.0939,129.1397,1085.0
2019-02-25 12:10:00,140.95,140.97,140.89,140.89,1500.0,129.1214,129.1397,129.0664,129.0664,1500.0
2019-02-25 12:15:00,140.91,140.97,140.91,140.91,2277.0,129.0847,129.1397,129.0847,129.0847,2277.0
2019-02-25 12:20:00,140.88,140.88,140.68,140.68,2022.0,129.0573,129.0573,128.874,128.874,2022.0
2019-02-25 12:25:00,140.68,140.76,140.67,140.71,1674.0,128.874,128.9473,128.8649,128.9015,1674.0
2019-02-25 12:30:00,140.72,140.72,140.61,140.66,2953.0,128.9107,128.9107,128.8099,128.8557,2953.0
2019-02-25 12:35:00,140.73,140.73,140.67,140.71,1800.0,128.9198,128.9198,128.8649,128.9015,1800.0
2019-02-25 12:40:00,140.73,140.73,140.69,140.71,1700.0,128.9198,128.9198,128.8832,128.9015,1700.0
2019-02-25 12:45:00,140.71,140.73,140.65,140.73,3467.0,128.9015,128.9198,128.8466,128.9198,3467.0
2019-02-25 12:50:00,140.73,140.73,140.6,140.63,3400.0,128.9198,128.9198,128.8008,128.8282,3400.0
2019-02-25 12:55:00,140.58,140.66,140.44,140.66,3127.0,128.7824,128.8557,128.6542,128.8557,3127.0
2019-02-25 13:00:00,140.63,140.69,140.62,140.67,3200.0,128.8282,128.8832,128.8191,128.8649,3200.0
2019-02-25 13:05:00,140.65,140.73,140.64,140.73,3892.0,128.8466,128.9198,128.8374,128.9198,3892.0
2019-02-25 13:10:00,140.76,140.78,140.69,140.69,3216.0,128.9473,128.9656,128.8832,128.8832,3216.0
2019-02-25 13:15:00,140.65,140.76,140.64,140.73,4113.0,128.8466,128.9473,128.8374,128.9198,4113.0
2019-02-25 13:20:00,140.74,140.79,140.74,140.79,200.0,128.929,128.9748,128.929,128.9748,200.0
2019-02-25 13:25:00,140.73,140.75,140.7,140.75,2500.0,128.9198,128.9382,128.8924,128.9382,2500.0
2019-02-25 13:30:00,140.72,140.72,140.63,140.71,4649.0,128.9107,128.9107,128.8282,128.9015,4649.0
2019-02-25 13:35:00,140.7,140.75,140.67,140.72,2600.0,128.8924,128.9382,128.8649,128.9107,2600.0
2019-02-25 13:40:00,140.73,140.81,140.73,140.81,2681.0,128.9198,128.9931,128.9198,128.9931,2681.0
2019-02-25 13:45:00,140.78,140.81,140.77,140.79,4000.0,128.9656,128.9931,128.9565,128.9748,4000.0
2019-02-25 13:50:00,140.8,140.8,140.75,140.76,1002.0,128.984,128.984,128.9382,128.9473,1002.0
2019-02-25 13:55:00,140.76,140.76,140.66,140.66,1800.0,128.9473,128.9473,128.8557,128.8557,1800.0
2019-02-25 14:00:00,140.66,140.71,140.66,140.71,2000.0,128.8557,128.9015,128.8557,128.9015,2000.0
2019-02-25 14:05:00,140.73,140.74,140.69,140.74,832.0,128.9198,128.929,128.8832,128.929,832.0
2019-02-25 14:10:00,140.74,140.83,140.74,140.83,3770.0,128.929,129.0115,128.929,129.0115,3770.0
2019-02-25 14:15:00,140.83,140.84,140.8,140.81,1200.0,129.0115,129.0206,128.984,128.9931,1200.0
2019-02-25 14:20:00,140.81,140.86,140.75,140.86,33549.0,128.9931,129.0389,128.9382,129.0389,33549.0
2019-02-25 14:25:00,140.87,140.92,140.85,140.92,2354.0,129.0481,129.0939,129.0298,129.0939,2354.0
2019-02-25 14:30:00,140.95,141.08,140.95,141.04,23330.0,129.1214,129.2405,129.1214,129.2038,23330.0
2019-02-25 14:35:00,141.06,141.22,140.99,141.19,8721.0,129.2221,129.3687,129.158,129.3412,8721.0
2019-02-25 14:40:00,141.19,141.31,141.19,141.29,5160.0,129.3412,129.4512,129.3412,129.4328,5160.0
2019-02-25 14:45:00,141.33,141.47,141.3,141.3,10559.0,129.4695,129.5977,129.442,129.442,10559.0
2019-02-25 14:50:00,141.28,141.31,141.18,141.25,7974.0,129.4237,129.4512,129.3321,129.3962,7974.0
2019-02-25 14:55:00,141.24,141.31,141.22,141.27,6670.0,129.387,129.4512,129.3687,129.4145,6670.0
2019-02-25 15:00:00,141.25,141.27,141.17,141.2,4835.0,129.3962,129.4145,129.3229,129.3504,4835.0
2019-02-25 15:05:00,141.18,141.24,141.16,141.21,3714.0,129.3321,129.387,129.3138,129.3596,3714.0
2019-02-25 15:10:00,141.21,141.29,141.16,141.28,7812.0,129.3596,129.4328,129.3138,129.4237,7812.0
2019-02-25 15:15:00,141.31,141.32,141.2,141.2,2300.0,129.4512,129.4603,129.3504,129.3504,2300.0
2019-02-25 15:20:00,141.19,141.2,141.06,141.1,3205.0,129.3412,129.3504,129.2221,129.2588,3205.0
2019-02-25 15:25:00,141.08,141.08,140.94,140.97,2229.0,129.2405,129.2405,129.1122,129.1397,2229.0
2019-02-25 15:30:00,140.94,141.04,140.89,141.04,5945.0,129.1122,129.2038,129.0664,129.2038,5945.0
2019-02-25 15:35:00,141.03,141.06,141.0,141.02,4268.0,129.1947,129.2221,129.1672,129.1855,4268.0
2019-02-25 15:40:00,141.02,141.47,141.02,141.31,37854.0,129.1855,129.5977,129.1855,129.4512,37854.0
2019-02-25 15:45:00,141.31,141.37,141.27,141.34,16604.0,129.4512,129.5061,129.4145,129.4787,16604.0
2019-02-25 15:50:00,141.29,141.31,141.23,141.3,13380.0,129.4328,129.4512,129.3779,129.442,13380.0
2019-02-25 15:55:00,141.28,141.43,141.16,141.2,43086.0,129.4237,129.5611,129.3138,129.3504,43086.0
2019-02-26 09:30:00,141.17,142.05,141.17,141.76,19263.0,129.3229,130.1291,129.3229,129.8634,19263.0
2019-02-26 09:35:00,141.57,141.8,141.24,141.66,3302.0,129.6893,129.9,129.387,129.7718,3302.0
2019-02-26 09:40:00,141.58,141.77,141.39,141.77,4490.0,129.6985,129.8726,129.5245,129.8726,4490.0
2019-02-26 09:45:00,141.74,141.97,141.57,141.97,5445.0,129.8451,130.0558,129.6893,130.0558,5445.0
2019-02-26 09:50:00,141.9,141.9,141.6,141.78,7650.0,129.9917,129.9917,129.7168,129.8817,7650.0
2019-02-26 09:55:00,141.77,141.85,141.64,141.69,4390.0,129.8726,129.9459,129.7535,129.7993,4390.0
2019-02-26 10:00:00,141.6,141.7,141.48,141.63,6787.0,129.7168,129.8084,129.6069,129.7443,6787.0
2019-02-26 10:05:00,141.65,141.75,141.6,141.74,9286.0,129.7626,129.8542,129.7168,129.8451,9286.0
2019-02-26 10:10:00,141.74,141.84,141.73,141.79,2424.0,129.8451,129.9367,129.8359,129.8909,2424.0
2019-02-26 10:15:00,141.78,141.84,141.6,141.67,3607.0,129.8817,129.9367,129.7168,129.781,3607.0
2019-02-26 10:20:00,141.67,141.85,141.67,141.68,16651.0,129.781,129.9459,129.781,129.7901,16651.0
2019-02-26 10:25:00,141.75,141.75,141.53,141.59,51737.0,129.8542,129.8542,129.6527,129.7077,51737.0
2019-02-26 10:30:00,141.59,141.7,141.59,141.65,2027.0,129.7077,129.8084,129.7077,129.7626,2027.0
2019-02-26 10:35:00,141.65,141.7,141.6,141.69,2266.0,129.7626,129.8084,129.7168,129.7993,2266.0
2019-02-26 10:40:00,141.72,141.75,141.69,141.71,1707.0,129.8268,129.8542,129.7993,129.8176,1707.0
2019-02-26 10:45:00,141.71,141.72,141.63,141.68,2029.0,129.8176,129.8268,129.7443,129.7901,2029.0
2019-02-26 10:50:00,141.6,141.68,141.6,141.68,6506.0,129.7168,129.7901,129.7168,129.7901,6506.0
2019-02-26 10:55:00,141.61,141.67,141.51,141.51,9407.0,129.726,129.781,129.6344,129.6344,9407.0
2019-02-26 11:00:00,141.53,141.59,141.44,141.53,5443.0,129.6527,129.7077,129.5703,129.6527,5443.0
2019-02-26 11:05:00,141.54,141.62,141.54,141.61,8740.0,129.6619,129.7352,129.6619,129.726,8740.0
2019-02-26 11:10:00,141.62,141.96,141.62,141.96,5962.0,129.7352,130.0466,129.7352,130.0466,5962.0
2019-02-26 11:15:00,141.98,142.01,141.85,141.85,1295.0,130.0649,130.0924,129.9459,129.9459,1295.0
2019-02-26 11:20:00,141.84,141.85,141.73,141.78,3000.0,129.9367,129.9459,129.8359,129.8817,3000.0
2019-02-26 11:25:00,141.78,141.89,141.72,141.87,2550.0,129.8817,129.9825,129.8268,129.9642,2550.0
2019-02-26 11:30:00,141.88,141.98,141.81,141.81,2400.0,129.9733,130.0649,129.9092,129.9092,2400.0
2019-02-26 11:35:00,141.61,141.75,141.61,141.75,3210.0,129.726,129.8542,129.726,129.8542,3210.0
2019-02-26 11:40:00,141.72,141.82,141.71,141.81,1914.0,129.8268,129.9184,129.8176,129.9092,1914.0
2019-02-26 11:45:00,141.82,141.94,141.82,141.91,2254.0,129.9184,130.0283,129.9184,130.0008,2254.0
2019-02-26 11:50:00,141.89,141.96,141.86,141.94,3565.0,129.9825,130.0466,129.955,130.0283,3565.0
2019-02-26 11:55:00,141.96,141.98,141.9,141.94,2070.0,130.0466,130.0649,129.9917,130.0283,2070.0
2019-02-26 12:00:00,141.88,141.94,141.88,141.9,6854.0,129.9733,130.0283,129.9733,129.9917,6854.0
2019-02-26 12:05:00,141.9,142.0,141.88,142.0,15064.0,129.9917,130.0833,129.9733,130.0833,15064.0
2019-02-26 12:10:00,141.95,142.01,141.89,141.99,5205.0,130.0375,130.0924,129.9825,130.0741,5205.0
2019-02-26 12:15:00,141.95,141.98,141.9,141.93,2700.0,130.0375,130.0649,129.9917,130.0191,2700.0
2019-02-26 12:20:00,141.93,142.15,141.91,142.11,8627.0,130.0191,130.2207,130.0008,130.184,8627.0
2019-02-26 12:25:00,142.1,142.1,142.06,142.07,1202.0,130.1749,130.1749,130.1382,130.1474,1202.0
2019-02-26 12:30:00,142.03,142.09,141.99,142.02,9178.0,130.1107,130.1657,130.0741,130.1016,9178.0
2019-02-26 12:35:00,142.02,142.07,141.98,141.99,2900.0,130.1016,130.1474,130.0649,130.0741,2900.0
2019-02-26 12:40:00,142.02,142.03,141.98,141.98,2300.0,130.1016,130.1107,130.0649,130.0649,2300.0
2019-02-26 12:45:00,141.95,141.98,141.89,141.96,3900.0,130.0375,130.0649,129.9825,130.0466,3900.0
2019-02-26 12:50:00,141.9,141.96,141.88,141.94,7110.0,129.9917,130.0466,129.9733,130.0283,7110.0
2019-02-26 12:55:00,141.94,141.94,141.77,141.77,6799.0,130.0283,130.0283,129.8726,129.8726,6799.0
2019-02-26 13:00:00,141.83,141.9,141.77,141.77,3800.0,129.9275,129.9917,129.8726,129.8726,3800.0
2019-02-26 13:05:00,141.83,141.83,141.68,141.73,6400.0,129.9275,129.9275,129.7901,129.8359,6400.0
2019-02-26 13:10:00,141.66,141.72,141.6,141.6,11436.0,129.7718,129.8268,129.7168,129.7168,11436.0
2019-02-26 13:15:00,141.6,141.71,141.6,141.63,4332.0,129.7168,129.8176,129.7168,129.7443,4332.0
2019-02-26 13:20:00,141.63,141.71,141.6,141.67,7600.0,129.7443,129.8176,129.7168,129.781,7600.0
2019-02-26 13:25:00,141.65,141.71,141.62,141.71,5530.0,129.7626,129.8176,129.7352,129.8176,5530.0
2019-02-26 13:30:00,141.65,141.66,141.27,141.31,98966.0,129.7626,129.7718,129.4145,129.4512,98966.0
2019-02-26 13:35:00,141.29,141.34,141.22,141.25,4633.0,129.4328,129.4787,129.3687,129.3962,4633.0
2019-02-26 13:40:00,141.27,141.55,141.27,141.55,10694.0,129.4145,129.671,129.4145,129.671,10694.0
2019-02-26 13:45:00,141.54,141.59,141.53,141.59,2229.0,129.6619,129.7077,129.6527,129.7077,2229.0
2019-02-26 13:50:00,141.66,141.66,141.62,141.63,3396.0,129.7718,129.7718,129.7352,129.7443,3396.0
2019-02-26 13:55:00,141.62,141.65,141.6,141.62,1698.0,129.7352,129.7626,129.7168,129.7352,1698.0
2019-02-26 14:00:00,141.63,141.81,141.63,141.67,5826.0,129.7443,129.9092,129.7443,129.781,5826.0
2019-02-26 14:05:00,141.67,141.69,141.57,141.61,2690.0,129.781,129.7993,129.6893,129.726,2690.0
2019-02-26 14:10:00,141.61,141.65,141.59,141.59,1471.0,129.726,129.7626,129.7077,129.7077,1471.0
2019-02-26 14:15:00,141.6,141.67,141.6,141.67,3700.0,129.7168,129.781,129.7168,129.781,3700.0
2019-02-26 14:20:00,141.71,141.76,141.7,141.76,3921.0,129.8176,129.8634,129.8084,129.8634,3921.0
2019-02-26 14:25:00,141.75,141.86,141.75,141.81,3294.0,129.8542,129.955,129.8542,129.9092,3294.0
2019-02-26 14:30:00,141.83,141.83,141.76,141.82,4398.0,129.9275,129.9275,129.8634,129.9184,4398.0
2019-02-26 14:35:00,141.84,141.95,141.8,141.95,5255.0,129.9367,130.0375,129.9,130.0375,5255.0
2019-02-26 14:40:00,141.91,142.02,141.91,141.96,5159.0,130.0008,130.1016,130.0008,130.0466,5159.0
2019-02-26 14:45:00,141.97,141.97,141.9,141.91,1290.0,130.0558,130.0558,129.9917,130.0008,1290.0
2019-02-26 14:50:00,141.94,142.12,141.91,142.12,37342.0,130.0283,130.1932,130.0008,130.1932,37342.0
2019-02-26 14:55:00,142.13,142.18,141.87,141.88,4644.0,130.2024,130.2482,129.9642,129.9733,4644.0
2019-02-26 15:00:00,141.91,142.02,141.85,142.02,7040.0,130.0008,130.1016,129.9459,130.1016,7040.0
2019-02-26 15:05:00,142.0,142.01,141.9,141.93,8689.0,130.0833,130.0924,129.9917,130.0191,8689.0
2019-02-26 15:10:00,141.95,141.95,141.91,141.94,1588.0,130.0375,130.0375,130.0008,130.0283,1588.0
2019-02-26 15:15:00,141.94,142.03,141.93,141.99,4553.0,130.0283,130.1107,130.0191,130.0741,4553.0
2019-02-26 15:20:00,142.0,142.02,141.93,141.94,3664.0,130.0833,130.1016,130.0191,130.0283,3664.0
2019-02-26 15:25:00,141.93,141.95,141.91,141.91,8235.0,130.0191,130.0375,130.0008,130.0008,8235.0
2019-02-26 15:30:00,141.93,142.04,141.9,142.03,11526.0,130.0191,130.1199,129.9917,130.1107,11526.0
2019-02-26 15:35:00,142.03,142.05,141.96,141.97,9584.0,130.1107,130.1291,130.0466,130.0558,9584.0
2019-02-26 15:40:00,141.97,141.98,141.86,141.88,7888.0,130.0558,130.0649,129.955,129.9733,7888.0
2019-02-26 15:45:00,141.86,141.86,141.79,141.8,17207.0,129.955,129.955,129.8909,129.9,17207.0
2019-02-26 15:50:00,141.8,141.81,141.69,141.77,25578.0,129.9,129.9092,129.7993,129.8726,25578.0
2019-02-26 15:55:00,141.78,141.87,141.56,141.64,68484.0,129.8817,129.9642,129.6802,129.7535,68484.0
2019-02-27 09:30:00,141.38,142.0,141.38,142.0,8487.0,129.5153,130.0833,129.5153,130.0833,8487.0
2019-02-27 09:35:00,142.05,142.2,141.77,141.89,22894.0,130.1291,130.2665,129.8726,129.9825,22894.0
2019-02-27 09:40:00,141.87,142.16,141.85,142.02,5448.0,129.9642,130.2298,129.9459,130.1016,5448.0
2019-02-27 09:45:00,142.08,142.31,142.08,142.17,10807.0,130.1565,130.3672,130.1565,130.239,10807.0
2019-02-27 09:50:00,142.17,142.37,142.13,142.37,17155.0,130.239,130.4222,130.2024,130.4222,17155.0
2019-02-27 09:55:00,142.43,142.43,142.24,142.39,7800.0,130.4772,130.4772,130.3031,130.4405,7800.0
2019-02-27 10:00:00,142.29,142.35,142.12,142.13,6947.0,130.3489,130.4039,130.1932,130.2024,6947.0
2019-02-27 10:05:00,142.07,142.11,141.78,141.78,1700.0,130.1474,130.184,129.8817,129.8817,1700.0
2019-02-27 10:10:00,141.69,141.8,141.63,141.78,6701.0,129.7993,129.9,129.7443,129.8817,6701.0
2019-02-27 10:15:00,141.71,141.89,141.65,141.89,6526.0,129.8176,129.9825,129.7626,129.9825,6526.0
2019-02-27 10:20:00,141.91,141.91,141.6,141.67,10161.0,130.0008,130.0008,129.7168,129.781,10161.0
2019-02-27 10:25:00,141.67,141.71,141.57,141.69,3085.0,129.781,129.8176,129.6893,129.7993,3085.0
2019-02-27 10:30:00,141.73,141.86,141.71,141.73,3100.0,129.8359,129.955,129.8176,129.8359,3100.0
2019-02-27 10:35:00,141.74,141.9,141.71,141.78,5700.0,129.8451,129.9917,129.8176,129.8817,5700.0
2019-02-27 10:40:00,141.81,142.06,141.81,142.05,3707.0,129.9092,130.1382,129.9092,130.1291,3707.0
2019-02-27 10:45:00,141.98,142.14,141.94,142.14,2642.0,130.0649,130.2115,130.0283,130.2115,2642.0
2019-02-27 10:50:00,142.12,142.12,141.98,142.03,6401.0,130.1932,130.1932,130.0649,130.1107,6401.0
2019-02-27 10:55:00,142.06,142.07,141.94,142.02,3230.0,130.1382,130.1474,130.0283,130.1016,3230.0
2019-02-27 11:00:00,141.95,142.1,141.95,142.0,4531.0,130.0375,130.1749,130.0375,130.0833,4531.0
2019-02-27 11:05:00,141.99,142.07,141.89,142.07,2600.0,130.0741,130.1474,129.9825,130.1474,2600.0
2019-02-27 11:10:00,142.1,142.1,142.02,142.07,2100.0,130.1749,130.1749,130.1016,130.1474,2100.0
2019-02-27 11:15:00,142.01,142.12,142.0,142.1,2300.0,130.0924,130.1932,130.0833,130.1749,2300.0
2019-02-27 11:20:00,142.13,142.21,142.13,142.19,3778.0,130.2024,130.2756,130.2024,130.2573,3778.0
2019-02-27 11:25:00,142.21,142.29,142.2,142.2,4000.0,130.2756,130.3489,130.2665,130.2665,4000.0
2019-02-27 11:30:00,142.2,142.25,142.18,142.21,2200.0,130.2665,130.3123,130.2482,130.2756,2200.0
2019-02-27 11:35:00,142.23,142.32,142.22,142.32,2306.0,130.294,130.3764,130.2848,130.3764,2306.0
2019-02-27 11:40:00,142.32,142.39,142.29,142.36,5884.0,130.3764,130.4405,130.3489,130.4131,5884.0
2019-02-27 11:45:00,142.33,142.4,142.33,142.4,2542.0,130.3856,130.4497,130.3856,130.4497,2542.0
2019-02-27 11:50:00,142.42,142.42,142.33,142.33,1700.0,130.468,130.468,130.3856,130.3856,1700.0
2019-02-27 11:55:00,142.32,142.38,142.31,142.37,3500.0,130.3764,130.4314,130.3672,130.4222,3500.0
2019-02-27 12:00:00,142.37,142.48,142.34,142.48,3303.0,130.4222,130.523,130.3947,130.523,3303.0
2019-02-27 12:05:00,142.46,142.51,142.43,142.51,7909.0,130.5047,130.5505,130.4772,130.5505,7909.0
2019-02-27 12:10:00,142.49,142.53,142.49,142.53,1000.0,130.5321,130.5688,130.5321,130.5688,1000.0
2019-02-27 12:15:00,142.53,142.55,142.45,142.5,4677.0,130.5688,130.5871,130.4955,130.5413,4677.0
2019-02-27 12:20:00,142.53,142.55,142.5,142.55,1900.0,130.5688,130.5871,130.5413,130.5871,1900.0
2019-02-27 12:25:00,142.55,142.6,142.53,142.55,2724.0,130.5871,130.6329,130.5688,130.5871,2724.0
2019-02-27 12:30:00,142.55,142.57,142.51,142.51,2762.0,130.5871,130.6054,130.5505,130.5505,2762.0
2019-02-27 12:35:00,142.49,142.6,142.49,142.6,26108.0,130.5321,130.6329,130.5321,130.6329,26108.0
2019-02-27 12:40:00,142.61,142.65,142.57,142.57,12718.0,130.6421,130.6787,130.6054,130.6054,12718.0
2019-02-27 12:45:00,142.57,142.7,142.56,142.66,3809.0,130.6054,130.7245,130.5963,130.6879,3809.0
2019-02-27 12:50:00,142.67,142.7,142.64,142.64,2802.0,130.697,130.7245,130.6696,130.6696,2802.0
2019-02-27 12:55:00,142.63,142.64,142.54,142.54,4604.0,130.6604,130.6696,130.5779,130.5779,4604.0
2019-02-27 13:00:00,142.51,142.59,142.51,142.54,2505.0,130.5505,130.6238,130.5505,130.5779,2505.0
2019-02-27 13:05:00,142.56,142.65,142.54,142.58,3936.0,130.5963,130.6787,130.5779,130.6146,3936.0
2019-02-27 13:10:00,142.6,142.66,142.59,142.66,2000.0,130.6329,130.6879,130.6238,130.6879,2000.0
2019-02-27 13:15:00,142.66,142.73,142.65,142.7,23040.0,130.6879,130.752,130.6787,130.7245,23040.0
2019-02-27 13:20:00,142.69,142.77,142.69,142.77,1632.0,130.7154,130.7886,130.7154,130.7886,1632.0
2019-02-27 13:25:00,142.78,142.78,142.73,142.75,1200.0,130.7978,130.7978,130.752,130.7703,1200.0
2019-02-27 13:30:00,142.72,142.72,142.63,142.64,4094.0,130.7428,130.7428,130.6604,130.6696,4094.0
2019-02-27 13:35:00,142.64,142.64,142.42,142.43,2571.0,130.6696,130.6696,130.468,130.4772,2571.0
2019-02-27 13:40:00,142.42,142.45,142.34,142.42,2616.0,130.468,130.4955,130.3947,130.468,2616.0
2019-02-27 13:45:00,142.44,142.5,142.43,142.5,800.0,130.4863,130.5413,130.4772,130.5413,800.0
2019-02-27 13:50:00,142.49,142.51,142.46,142.49,2438.0,130.5321,130.5505,130.5047,130.5321,2438.0
2019-02-27 13:55:00,142.52,142.56,142.49,142.49,2450.0,130.5596,130.5963,130.5321,130.5321,2450.0
2019-02-27 14:00:00,142.48,142.56,142.47,142.56,1602.0,130.523,130.5963,130.5138,130.5963,1602.0
2019-02-27 14:05:00,142.59,142.61,142.57,142.61,1810.0,130.6238,130.6421,130.6054,130.6421,1810.0
2019-02-27 14:10:00,142.61,142.75,142.61,142.72,3224.0,130.6421,130.7703,130.6421,130.7428,3224.0
2019-02-27 14:15:00,142.72,142.79,142.69,142.74,14654.0,130.7428,130.807,130.7154,130.7612,14654.0
2019-02-27 14:20:00,142.79,142.79,142.71,142.75,3139.0,130.807,130.807,130.7337,130.7703,3139.0
2019-02-27 14:25:00,142.75,142.75,142.67,142.75,5706.0,130.7703,130.7703,130.697,130.7703,5706.0
2019-02-27 14:30:00,142.74,142.86,142.72,142.86,3138.0,130.7612,130.8711,130.7428,130.8711,3138.0
2019-02-27 14:35:00,142.84,142.85,142.8,142.84,2200.0,130.8528,130.8619,130.8161,130.8528,2200.0
2019-02-27 14:40:00,142.85,142.92,142.82,142.84,6300.0,130.8619,130.9261,130.8344,130.8528,6300.0
2019-02-27 14:45:00,142.83,142.87,142.81,142.87,2312.0,130.8436,130.8803,130.8253,130.8803,2312.0
2019-02-27 14:50:00,142.88,142.94,142.83,142.88,7346.0,130.8894,130.9444,130.8436,130.8894,7346.0
2019-02-27 14:55:00,142.88,142.92,142.81,142.9,4958.0,130.8894,130.9261,130.8253,130.9077,4958.0
2019-02-27 15:00:00,142.86,142.86,142.49,142.49,8139.0,130.8711,130.8711,130.5321,130.5321,8139.0
2019-02-27 15:05:00,142.47,142.53,142.44,142.53,4929.0,130.5138,130.5688,130.4863,130.5688,4929.0
2019-02-27 15:10:00,142.53,142.55,142.47,142.54,5203.0,130.5688,130.5871,130.5138,130.5779,5203.0
2019-02-27 15:15:00,142.54,142.6,142.47,142.54,6104.0,130.5779,130.6329,130.5138,130.5779,6104.0
2019-02-27 15:20:00,142.5,142.52,142.46,142.51,5349.0,130.5413,130.5596,130.5047,130.5505,5349.0
2019-02-27 15:25:00,142.5,142.75,142.5,142.75,8473.0,130.5413,130.7703,130.5413,130.7703,8473.0
2019-02-27 15:30:00,142.75,142.82,142.65,142.81,13440.0,130.7703,130.8344,130.6787,130.8253,13440.0
2019-02-27 15:35:00,142.81,142.91,142.81,142.84,9427.0,130.8253,130.9169,130.8253,130.8528,9427.0
2019-02-27 15:40:00,142.8,142.85,142.77,142.79,11151.0,130.8161,130.8619,130.7886,130.807,11151.0
2019-02-27 15:45:00,142.78,142.81,142.72,142.8,14140.0,130.7978,130.8253,130.7428,130.8161,14140.0
2019-02-27 15:50:00,142.8,142.81,142.7,142.75,15122.0,130.8161,130.8253,130.7245,130.7703,15122.0
2019-02-27 15:55:00,142.78,143.02,142.77,142.98,44349.0,130.7978,131.0177,130.7886,130.981,44349.0
2019-02-28 09:30:00,143.19,143.51,142.78,143.35,22290.0,131.1734,131.4665,130.7978,131.32,22290.0
2019-02-28 09:35:00,143.41,143.8,143.33,143.68,17556.0,131.3749,131.7322,131.3016,131.6223,17556.0
2019-02-28 09:40:00,143.65,143.98,143.47,143.85,11245.0,131.5948,131.8971,131.4299,131.778,11245.0
2019-02-28 09:45:00,143.83,143.91,143.64,143.82,12399.0,131.7597,131.833,131.5856,131.7505,12399.0
2019-02-28 09:50:00,143.91,143.97,143.71,143.79,6055.0,131.833,131.8879,131.6498,131.723,6055.0
2019-02-28 09:55:00,143.78,143.83,143.6,143.72,5011.0,131.7139,131.7597,131.549,131.6589,5011.0
2019-02-28 10:00:00,143.69,143.71,143.25,143.38,4988.0,131.6314,131.6498,131.2284,131.3475,4988.0
2019-02-28 10:05:00,143.35,143.46,143.09,143.19,4466.0,131.32,131.4207,131.0818,131.1734,4466.0
2019-02-28 10:10:00,143.15,143.29,143.09,143.24,5212.0,131.1368,131.265,131.0818,131.2192,5212.0
2019-02-28 10:15:00,143.23,143.3,143.13,143.3,2922.0,131.21,131.2742,131.1184,131.2742,2922.0
2019-02-28 10:20:00,143.32,143.44,143.32,143.33,1900.0,131.2925,131.4024,131.2925,131.3016,1900.0
2019-02-28 10:25:00,143.23,143.34,143.18,143.34,5257.0,131.21,131.3108,131.1642,131.3108,5257.0
2019-02-28 10:30:00,143.36,143.4,143.3,143.34,4600.0,131.3291,131.3658,131.2742,131.3108,4600.0
2019-02-28 10:35:00,143.34,143.39,143.13,143.2,6689.0,131.3108,131.3566,131.1184,131.1826,6689.0
2019-02-28 10:40:00,143.15,143.16,142.88,142.93,7135.0,131.1368,131.1459,130.8894,130.9352,7135.0
2019-02-28 10:45:00,142.84,143.01,142.72,143.01,6750.0,130.8528,131.0085,130.7428,131.0085,6750.0
2019-02-28 10:50:00,142.94,143.16,142.73,143.16,11698.0,130.9444,131.1459,130.752,131.1459,11698.0
2019-02-28 10:55:00,143.11,143.12,142.97,143.06,5585.0,131.1001,131.1093,130.9719,131.0543,5585.0
2019-02-28 11:00:00,143.03,143.14,143.02,143.12,4685.0,131.0268,131.1276,131.0177,131.1093,4685.0
2019-02-28 11:05:00,143.15,143.48,143.14,143.44,18465.0,131.1368,131.4391,131.1276,131.4024,18465.0
2019-02-28 11:10:00,143.49,143.61,143.42,143.49,15860.0,131.4482,131.5582,131.3841,131.4482,15860.0
2019-02-28 11:15:00,143.55,143.73,143.55,143.59,3907.0,131.5032,131.6681,131.5032,131.5398,3907.0
2019-02-28 11:20:00,143.61,143.61,143.41,143.46,7328.0,131.5582,131.5582,131.3749,131.4207,7328.0
2019-02-28 11:25:00,143.43,143.43,143.32,143.42,7063.0,131.3933,131.3933,131.2925,131.3841,7063.0
2019-02-28 11:30:00,143.38,143.53,143.37,143.51,4071.0,131.3475,131.4849,131.3383,131.4665,4071.0
2019-02-28 11:35:00,143.57,143.62,143.52,143.6,6865.0,131.5215,131.5673,131.4757,131.549,6865.0
2019-02-28 11:40:00,143.65,143.68,143.64,143.68,2655.0,131.5948,131.6223,131.5856,131.6223,2655.0
2019-02-28 11:45:00,143.68,143.73,143.61,143.61,4530.0,131.6223,131.6681,131.5582,131.5582,4530.0
2019-02-28 11:50:00,143.64,143.73,143.63,143.66,5110.0,131.5856,131.6681,131.5765,131.604,5110.0
2019-02-28 11:55:00,143.65,143.7,143.58,143.61,5808.0,131.5948,131.6406,131.5307,131.5582,5808.0
2019-02-28 12:00:00,143.6,143.63,143.56,143.56,3371.0,131.549,131.5765,131.5123,131.5123,3371.0
2019-02-28 12:05:00,143.58,143.67,143.57,143.67,3765.0,131.5307,131.6131,131.5215,131.6131,3765.0
2019-02-28 12:10:00,143.68,143.98,143.68,143.93,9000.0,131.6223,131.8971,131.6223,131.8513,9000.0
2019-02-28 12:15:00,143.93,143.96,143.86,143.86,13906.0,131.8513,131.8788,131.7872,131.7872,13906.0
2019-02-28 12:20:00,143.89,144.07,143.89,144.04,15664.0,131.8147,131.9795,131.8147,131.9521,15664.0
2019-02-28 12:25:00,144.04,144.09,144.0,144.02,9140.0,131.9521,131.9979,131.9154,131.9337,9140.0
2019-02-28 12:30:00,144.03,144.17,144.03,144.17,3516.0,131.9429,132.0712,131.9429,132.0712,3516.0
2019-02-28 12:35:00,144.17,144.17,144.08,144.13,6363.0,132.0712,132.0712,131.9887,132.0345,6363.0
2019-02-28 12:40:00,144.14,144.19,144.14,144.19,2000.0,132.0437,132.0895,132.0437,132.0895,2000.0
2019-02-28 12:45:00,144.16,144.16,144.06,144.06,3800.0,132.062,132.062,131.9704,131.9704,3800.0
2019-02-28 12:50:00,144.05,144.2,144.05,144.18,6586.0,131.9612,132.0986,131.9612,132.0803,6586.0
2019-02-28 12:55:00,144.16,144.31,144.14,144.14,6147.0,132.062,132.1994,132.0437,132.0437,6147.0
2019-02-28 13:00:00,144.13,144.14,144.0,144.02,6479.0,132.0345,132.0437,131.9154,131.9337,6479.0
2019-02-28 13:05:00,144.04,144.09,144.02,144.02,3378.0,131.9521,131.9979,131.9337,131.9337,3378.0
2019-02-28 13:10:00,144.01,144.09,144.01,144.05,3100.0,131.9246,131.9979,131.9246,131.9612,3100.0
2019-02-28 13:15:00,144.05,144.06,144.04,144.06,1600.0,131.9612,131.9704,131.9521,131.9704,1600.0
2019-02-28 13:20:00,144.05,144.06,144.01,144.02,2700.0,131.9612,131.9704,131.9246,131.9337,2700.0
2019-02-28 13:25:00,144.01,144.04,144.0,144.02,2000.0,131.9246,131.9521,131.9154,131.9337,2000.0
2019-02-28 13:30:00,144.01,144.04,143.97,144.03,4210.0,131.9246,131.9521,131.8879,131.9429,4210.0
2019-02-28 13:35:00,144.03,144.08,144.01,144.06,7062.0,131.9429,131.9887,131.9246,131.9704,7062.0
2019-02-28 13:40:00,144.08,144.12,144.07,144.08,3001.0,131.9887,132.0254,131.9795,131.9887,3001.0
2019-02-28 13:45:00,144.08,144.1,143.99,144.1,5644.0,131.9887,132.007,131.9063,132.007,5644.0
2019-02-28 13:50:00,144.07,144.07,143.98,143.98,3847.0,131.9795,131.9795,131.8971,131.8971,3847.0
2019-02-28 13:55:00,143.97,144.05,143.96,144.03,5196.0,131.8879,131.9612,131.8788,131.9429,5196.0
2019-02-28 14:00:00,144.03,144.08,144.03,144.07,3653.0,131.9429,131.9887,131.9429,131.9795,3653.0
2019-02-28 14:05:00,144.06,144.12,144.05,144.08,4498.0,131.9704,132.0254,131.9612,131.9887,4498.0
2019-02-28 14:10:00,144.08,144.16,144.01,144.13,9187.0,131.9887,132.062,131.9246,132.0345,9187.0
2019-02-28 14:15:00,144.12,144.22,144.03,144.14,12480.0,132.0254,132.117,131.9429,132.0437,12480.0
2019-02-28 14:20:00,144.14,144.19,144.08,144.16,4126.0,132.0437,132.0895,131.9887,132.062,4126.0
2019-02-28 14:25:00,144.17,144.28,144.14,144.14,87913.0,132.0712,132.1719,132.0437,132.0437,87913.0
2019-02-28 14:30:00,144.16,144.17,143.97,144.03,10307.0,132.062,132.0712,131.8879,131.9429,10307.0
2019-02-28 14:35:00,144.03,144.05,144.02,144.05,2032.0,131.9429,131.9612,131.9337,131.9612,2032.0
2019-02-28 14:40:00,144.03,144.18,144.03,144.18,9115.0,131.9429,132.0803,131.9429,132.0803,9115.0
2019-02-28 14:45:00,144.12,144.15,144.08,144.14,8801.0,132.0254,132.0528,131.9887,132.0437,8801.0
2019-02-28 14:50:00,144.13,144.18,144.01,144.08,8965.0,132.0345,132.0803,131.9246,131.9887,8965.0
2019-02-28 14:55:00,144.07,144.15,144.02,144.02,7794.0,131.9795,132.0528,131.9337,131.9337,7794.0
2019-02-28 15:00:00,144.04,144.12,144.02,144.09,7058.0,131.9521,132.0254,131.9337,131.9979,7058.0
2019-02-28 15:05:00,144.06,144.07,144.03,144.03,4645.0,131.9704,131.9795,131.9429,131.9429,4645.0
2019-02-28 15:10:00,144.05,144.07,143.98,143.99,11639.0,131.9612,131.9795,131.8971,131.9063,11639.0
2019-02-28 15:15:00,143.99,143.99,143.85,143.91,12638.0,131.9063,131.9063,131.778,131.833,12638.0
2019-02-28 15:20:00,143.91,143.93,143.75,143.75,95436.0,131.833,131.8513,131.6864,131.6864,95436.0
2019-02-28 15:25:00,143.76,143.78,143.39,143.39,7623.0,131.6956,131.7139,131.3566,131.3566,7623.0
2019-02-28 15:30:00,143.39,143.52,143.36,143.4,18844.0,131.3566,131.4757,131.3291,131.3658,18844.0
2019-02-28 15:35:00,143.39,143.43,143.29,143.43,14692.0,131.3566,131.3933,131.265,131.3933,14692.0
2019-02-28 15:40:00,143.48,143.52,143.39,143.46,20633.0,131.4391,131.4757,131.3566,131.4207,20633.0
2019-02-28 15:45:00,143.45,143.5,143.29,143.5,30684.0,131.4116,131.4574,131.265,131.4574,30684.0
2019-02-28 15:50:00,143.5,143.52,143.42,143.46,31155.0,131.4574,131.4757,131.3841,131.4207,31155.0
2019-02-28 15:55:00,143.44,143.44,143.03,143.16,88466.0,131.4024,131.4024,131.0268,131.1459,88466.0
2019-03-01 09:30:00,143.74,144.18,143.39,144.0,17564.0,131.6772,132.0803,131.3566,131.9154,17564.0
2019-03-01 09:35:00,144.14,144.33,143.71,144.0,4100.0,132.0437,132.2177,131.6498,131.9154,4100.0
2019-03-01 09:40:00,144.1,144.48,143.92,144.48,12173.0,132.007,132.3551,131.8421,132.3551,12173.0
2019-03-01 09:45:00,144.57,144.57,144.22,144.31,1960.0,132.4376,132.4376,132.117,132.1994,1960.0
2019-03-01 09:50:00,144.31,144.36,144.19,144.26,2828.0,132.1994,132.2452,132.0895,132.1536,2828.0
2019-03-01 09:55:00,144.19,144.24,143.95,143.95,10553.0,132.0895,132.1353,131.8696,131.8696,10553.0
2019-03-01 10:00:00,143.95,143.95,143.66,143.78,2794.0,131.8696,131.8696,131.604,131.7139,2794.0
2019-03-01 10:05:00,143.71,143.81,143.56,143.81,3141.0,131.6498,131.7414,131.5123,131.7414,3141.0
2019-03-01 10:10:00,143.75,143.78,143.5,143.52,1600.0,131.6864,131.7139,131.4574,131.4757,1600.0
2019-03-01 10:15:00,143.49,143.57,143.35,143.51,2330.0,131.4482,131.5215,131.32,131.4665,2330.0
2019-03-01 10:20:00,143.5,143.55,143.2,143.2,2429.0,131.4574,131.5032,131.1826,131.1826,2429.0
2019-03-01 10:25:00,143.15,143.32,143.11,143.32,4583.0,131.1368,131.2925,131.1001,131.2925,4583.0
2019-03-01 10:30:00,143.34,143.56,143.34,143.5,2296.0,131.3108,131.5123,131.3108,131.4574,2296.0
2019-03-01 10:35:00,143.42,143.5,143.39,143.46,3942.0,131.3841,131.4574,131.3566,131.4207,3942.0
2019-03-01 10:40:00,143.44,143.55,143.37,143.41,4764.0,131.4024,131.5032,131.3383,131.3749,4764.0
2019-03-01 10:45:00,143.42,143.42,143.29,143.36,1345.0,131.3841,131.3841,131.265,131.3291,1345.0
2019-03-01 10:50:00,143.31,143.31,143.16,143.28,1700.0,131.2833,131.2833,131.1459,131.2558,1700.0
2019-03-01 10:55:00,143.25,143.25,143.09,143.09,2192.0,131.2284,131.2284,131.0818,131.0818,2192.0
2019-03-01 11:00:00,143.09,143.3,143.08,143.26,6869.0,131.0818,131.2742,131.0726,131.2375,6869.0
2019-03-01 11:05:00,143.25,143.33,143.2,143.33,1459.0,131.2284,131.3016,131.1826,131.3016,1459.0
2019-03-01 11:10:00,143.32,143.48,143.12,143.35,16649.0,131.2925,131.4391,131.1093,131.32,16649.0
2019-03-01 11:15:00,143.34,143.51,143.33,143.51,2693.0,131.3108,131.4665,131.3016,131.4665,2693.0
2019-03-01 11:20:00,143.45,143.49,143.36,143.46,4941.0,131.4116,131.4482,131.3291,131.4207,4941.0
2019-03-01 11:25:00,143.36,143.36,143.26,143.32,600.0,131.3291,131.3291,131.2375,131.2925,600.0
2019-03-01 11:30:00,143.28,143.29,143.14,143.15,1200.0,131.2558,131.265,131.1276,131.1368,1200.0
2019-03-01 11:35:00,143.13,143.17,143.1,143.17,814.0,131.1184,131.1551,131.091,131.1551,814.0
2019-03-01 11:40:00,143.11,143.13,143.05,143.08,1454.0,131.1001,131.1184,131.0451,131.0726,1454.0
2019-03-01 11:45:00,143.17,143.17,143.07,143.13,2307.0,131.1551,131.1551,131.0635,131.1184,2307.0
2019-03-01 11:50:00,143.08,143.11,143.03,143.11,3589.0,131.0726,131.1001,131.0268,131.1001,3589.0
2019-03-01 11:55:00,143.05,143.27,143.05,143.24,1746.0,131.0451,131.2467,131.0451,131.2192,1746.0
2019-03-01 12:00:00,143.33,143.33,143.18,143.24,3200.0,131.3016,131.3016,131.1642,131.2192,3200.0
2019-03-01 12:05:00,143.28,143.39,143.23,143.39,1430.0,131.2558,131.3566,131.21,131.3566,1430.0
2019-03-01 12:10:00,143.35,143.4,143.27,143.33,3241.0,131.32,131.3658,131.2467,131.3016,3241.0
2019-03-01 12:15:00,143.29,143.3,143.29,143.3,200.0,131.265,131.2742,131.265,131.2742,200.0
2019-03-01 12:20:00,143.27,143.3,143.16,143.26,4102.0,131.2467,131.2742,131.1459,131.2375,4102.0
2019-03-01 12:25:00,143.29,143.37,143.28,143.37,1271.0,131.265,131.3383,131.2558,131.3383,1271.0
2019-03-01 12:30:00,143.39,143.45,143.36,143.45,808.0,131.3566,131.4116,131.3291,131.4116,808.0
2019-03-01 12:35:00,143.44,143.53,143.42,143.53,1900.0,131.4024,131.4849,131.3841,131.4849,1900.0
2019-03-01 12:40:00,143.51,143.56,143.48,143.56,1300.0,131.4665,131.5123,131.4391,131.5123,1300.0
2019-03-01 12:45:00,143.54,143.56,143.52,143.53,1200.0,131.494,131.5123,131.4757,131.4849,1200.0
2019-03-01 12:50:00,143.53,143.6,143.52,143.55,1269.0,131.4849,131.549,131.4757,131.5032,1269.0
2019-03-01 12:55:00,143.55,143.55,143.51,143.51,400.0,131.5032,131.5032,131.4665,131.4665,400.0
2019-03-01 13:00:00,143.51,143.51,143.45,143.46,1951.0,131.4665,131.4665,131.4116,131.4207,1951.0
2019-03-01 13:05:00,143.46,143.5,143.45,143.5,3177.0,131.4207,131.4574,131.4116,131.4574,3177.0
2019-03-01 13:10:00,143.48,143.59,143.47,143.59,2340.0,131.4391,131.5398,131.4299,131.5398,2340.0
2019-03-01 13:15:00,143.59,143.64,143.59,143.63,3499.0,131.5398,131.5856,131.5398,131.5765,3499.0
2019-03-01 13:20:00,143.63,143.65,143.61,143.62,1100.0,131.5765,131.5948,131.5582,131.5673,1100.0
2019-03-01 13:25:00,143.62,143.75,143.62,143.75,700.0,131.5673,131.6864,131.5673,131.6864,700.0
2019-03-01 13:30:00,143.75,143.8,143.75,143.79,1100.0,131.6864,131.7322,131.6864,131.723,1100.0
2019-03-01 13:35:00,143.84,143.85,143.8,143.81,2000.0,131.7688,131.778,131.7322,131.7414,2000.0
2019-03-01 13:40:00,143.8,143.81,143.79,143.81,2200.0,131.7322,131.7414,131.723,131.7414,2200.0
2019-03-01 13:45:00,143.81,144.01,143.81,143.95,3500.0,131.7414,131.9246,131.7414,131.8696,3500.0
2019-03-01 13:50:00,143.93,143.96,143.89,143.93,900.0,131.8513,131.8788,131.8147,131.8513,900.0
2019-03-01 13:55:00,143.92,143.94,143.9,143.94,900.0,131.8421,131.8605,131.8238,131.8605,900.0
2019-03-01 14:00:00,143.95,143.98,143.92,143.94,1827.0,131.8696,131.8971,131.8421,131.8605,1827.0
2019-03-01 14:05:00,143.97,143.98,143.93,143.98,1385.0,131.8879,131.8971,131.8513,131.8971,1385.0
2019-03-01 14:10:00,144.0,144.24,143.97,144.24,12153.0,131.9154,132.1353,131.8879,132.1353,12153.0
2019-03-01 14:15:00,144.26,144.28,144.22,144.28,3200.0,132.1536,132.1719,132.117,132.1719,3200.0
2019-03-01 14:20:00,144.24,144.29,144.09,144.21,10845.0,132.1353,132.1811,131.9979,132.1078,10845.0
2019-03-01 14:25:00,144.21,144.38,144.2,144.36,2800.0,132.1078,132.2635,132.0986,132.2452,2800.0
2019-03-01 14:30:00,144.32,144.32,144.27,144.27,4004.0,132.2086,132.2086,132.1628,132.1628,4004.0
2019-03-01 14:35:00,144.27,144.3,144.11,144.11,9318.0,132.1628,132.1902,132.0162,132.0162,9318.0
2019-03-01 14:40:00,144.08,144.09,143.96,143.97,2889.0,131.9887,131.9979,131.8788,131.8879,2889.0
2019-03-01 14:45:00,143.95,143.95,143.79,143.8,2538.0,131.8696,131.8696,131.723,131.7322,2538.0
2019-03-01 14:50:00,143.83,143.97,143.76,143.97,3756.0,131.7597,131.8879,131.6956,131.8879,3756.0
2019-03-01 14:55:00,144.01,144.01,143.89,143.91,1943.0,131.9246,131.9246,131.8147,131.833,1943.0
2019-03-01 15:00:00,143.94,143.94,143.83,143.89,4900.0,131.8605,131.8605,131.7597,131.8147,4900.0
2019-03-01 15:05:00,143.9,143.94,143.74,143.84,18997.0,131.8238,131.8605,131.6772,131.7688,18997.0
2019-03-01 15:10:00,143.83,143.9,143.81,143.84,5100.0,131.7597,131.8238,131.7414,131.7688,5100.0
2019-03-01 15:15:00,143.88,143.88,143.81,143.81,3021.0,131.8055,131.8055,131.7414,131.7414,3021.0
2019-03-01 15:20:00,143.82,143.88,143.8,143.82,3626.0,131.7505,131.8055,131.7322,131.7505,3626.0
2019-03-01 15:25:00,143.82,143.9,143.73,143.89,21173.0,131.7505,131.8238,131.6681,131.8147,21173.0
2019-03-01 15:30:00,143.9,143.9,143.83,143.86,6153.0,131.8238,131.8238,131.7597,131.7872,6153.0
2019-03-01 15:35:00,143.89,143.95,143.85,143.87,8474.0,131.8147,131.8696,131.778,131.7963,8474.0
2019-03-01 15:40:00,143.81,143.93,143.81,143.93,7077.0,131.7414,131.8513,131.7414,131.8513,7077.0
2019-03-01 15:45:00,143.95,144.0,143.84,143.87,12650.0,131.8696,131.9154,131.7688,131.7963,12650.0
2019-03-01 15:50:00,143.87,143.89,143.71,143.75,13350.0,131.7963,131.8147,131.6498,131.6864,13350.0
2019-03-01 15:55:00,143.74,143.77,143.55,143.61,34503.0,131.6772,131.7047,131.5032,131.5582,34503.0
2019-03-04 09:30:00,144.84,144.94,144.15,144.46,42948.0,132.6849,132.7765,132.0528,132.3368,42948.0
2019-03-04 09:35:00,144.66,144.66,143.86,144.04,2165.0,132.52,132.52,131.7872,131.9521,2165.0
2019-03-04 09:40:00,144.19,144.22,143.97,144.08,1500.0,132.0895,132.117,131.8879,131.9887,1500.0
2019-03-04 09:45:00,143.95,144.23,143.93,144.0,10344.0,131.8696,132.1261,131.8513,131.9154,10344.0
2019-03-04 09:50:00,143.93,143.98,143.72,143.88,5500.0,131.8513,131.8971,131.6589,131.8055,5500.0
2019-03-04 09:55:00,143.67,143.67,143.34,143.37,4940.0,131.6131,131.6131,131.3108,131.3383,4940.0
2019-03-04 10:00:00,143.41,143.46,143.29,143.35,7324.0,131.3749,131.4207,131.265,131.32,7324.0
2019-03-04 10:05:00,143.33,143.33,142.88,142.89,5837.0,131.3016,131.3016,130.8894,130.8986,5837.0
2019-03-04 10:10:00,142.94,142.99,142.77,142.99,3490.0,130.9444,130.9902,130.7886,130.9902,3490.0
2019-03-04 10:15:00,142.94,143.06,142.94,143.01,2312.0,130.9444,131.0543,130.9444,131.0085,2312.0
2019-03-04 10:20:00,143.01,143.3,143.01,143.3,2752.0,131.0085,131.2742,131.0085,131.2742,2752.0
2019-03-04 10:25:00,143.28,143.64,143.26,143.4,4828.0,131.2558,131.5856,131.2375,131.3658,4828.0
2019-03-04 10:30:00,143.34,143.35,143.16,143.27,1705.0,131.3108,131.32,131.1459,131.2467,1705.0
2019-03-04 10:35:00,143.33,143.34,142.94,142.99,4349.0,131.3016,131.3108,130.9444,130.9902,4349.0
2019-03-04 10:40:00,142.94,142.97,142.77,142.85,14429.0,130.9444,130.9719,130.7886,130.8619,14429.0
2019-03-04 10:45:00,142.86,142.94,142.66,142.94,37141.0,130.8711,130.9444,130.6879,130.9444,37141.0
2019-03-04 10:50:00,142.96,143.08,142.78,142.78,11848.0,130.9627,131.0726,130.7978,130.7978,11848.0
2019-03-04 10:55:00,142.76,142.82,142.25,142.36,29218.0,130.7795,130.8344,130.3123,130.4131,29218.0
2019-03-04 11:00:00,142.32,142.84,142.32,142.71,16920.0,130.3764,130.8528,130.3764,130.7337,16920.0
2019-03-04 11:05:00,142.67,142.67,142.49,142.49,6357.0,130.697,130.697,130.5321,130.5321,6357.0
2019-03-04 11:10:00,142.59,142.9,142.55,142.9,1700.0,130.6238,130.9077,130.5871,130.9077,1700.0
2019-03-04 11:15:00,142.83,142.98,142.76,142.91,3435.0,130.8436,130.981,130.7795,130.9169,3435.0
2019-03-04 11:20:00,142.95,142.95,142.51,142.55,3597.0,130.9535,130.9535,130.5505,130.5871,3597.0
2019-03-04 11:25:00,142.52,142.59,142.44,142.54,5049.0,130.5596,130.6238,130.4863,130.5779,5049.0
2019-03-04 11:30:00,142.5,142.53,142.31,142.31,7244.0,130.5413,130.5688,130.3672,130.3672,7244.0
2019-03-04 11:35:00,142.36,142.39,142.17,142.3,4450.0,130.4131,130.4405,130.239,130.3581,4450.0
2019-03-04 11:40:00,142.26,142.26,141.85,141.92,6170.0,130.3214,130.3214,129.9459,130.01,6170.0
2019-03-04 11:45:00,141.77,141.83,141.59,141.72,11968.0,129.8726,129.9275,129.7077,129.8268,11968.0
2019-03-04 11:50:00,141.74,141.84,141.67,141.82,3207.0,129.8451,129.9367,129.781,129.9184,3207.0
2019-03-04 11:55:00,141.75,141.75,141.32,141.38,17759.0,129.8542,129.8542,129.4603,129.5153,17759.0
2019-03-04 12:00:00,141.34,141.5,141.25,141.5,11099.0,129.4787,129.6252,129.3962,129.6252,11099.0
2019-03-04 12:05:00,141.5,141.68,141.41,141.67,5052.0,129.6252,129.7901,129.5428,129.781,5052.0
2019-03-04 12:10:00,141.58,141.65,141.49,141.5,2564.0,129.6985,129.7626,129.6161,129.6252,2564.0
2019-03-04 12:15:00,141.47,141.51,141.07,141.1,5278.0,129.5977,129.6344,129.2313,129.2588,5278.0
2019-03-04 12:20:00,141.12,141.23,141.11,141.13,2200.0,129.2771,129.3779,129.268,129.2863,2200.0
2019-03-04 12:25:00,141.07,141.39,141.04,141.39,6256.0,129.2313,129.5245,129.2038,129.5245,6256.0
2019-03-04 12:30:00,141.35,141.53,141.34,141.45,1700.0,129.4878,129.6527,129.4787,129.5794,1700.0
2019-03-04 12:35:00,141.39,141.53,141.34,141.53,2100.0,129.5245,129.6527,129.4787,129.6527,2100.0
2019-03-04 12:40:00,141.46,141.49,141.21,141.21,3956.0,129.5886,129.6161,129.3596,129.3596,3956.0
2019-03-04 12:45:00,141.24,141.31,141.14,141.28,2888.0,129.387,129.4512,129.2954,129.4237,2888.0
2019-03-04 12:50:00,141.3,141.52,141.3,141.46,1800.0,129.442,129.6435,129.442,129.5886,1800.0
2019-03-04 12:55:00,141.42,141.44,141.25,141.44,3200.0,129.5519,129.5703,129.3962,129.5703,3200.0
2019-03-04 13:00:00,141.42,141.59,141.39,141.5,5659.0,129.5519,129.7077,129.5245,129.6252,5659.0
2019-03-04 13:05:00,141.54,141.54,141.41,141.41,985.0,129.6619,129.6619,129.5428,129.5428,985.0
2019-03-04 13:10:00,141.39,141.53,141.39,141.42,3100.0,129.5245,129.6527,129.5245,129.5519,3100.0
2019-03-04 13:15:00,141.46,141.64,141.45,141.52,4637.0,129.5886,129.7535,129.5794,129.6435,4637.0
2019-03-04 13:20:00,141.68,141.84,141.68,141.84,700.0,129.7901,129.9367,129.7901,129.9367,700.0
2019-03-04 13:25:00,141.84,141.93,141.8,141.93,1700.0,129.9367,130.0191,129.9,130.0191,1700.0
2019-03-04 13:30:00,141.97,142.07,141.9,141.93,1964.0,130.0558,130.1474,129.9917,130.0191,1964.0
2019-03-04 13:35:00,141.81,141.91,141.81,141.91,1722.0,129.9092,130.0008,129.9092,130.0008,1722.0
2019-03-04 13:40:00,141.9,142.09,141.9,142.09,2100.0,129.9917,130.1657,129.9917,130.1657,2100.0
2019-03-04 13:45:00,142.11,142.11,142.03,142.08,3806.0,130.184,130.184,130.1107,130.1565,3806.0
2019-03-04 13:50:00,142.05,142.2,142.01,142.16,4406.0,130.1291,130.2665,130.0924,130.2298,4406.0
2019-03-04 13:55:00,142.17,142.19,142.06,142.15,2476.0,130.239,130.2573,130.1382,130.2207,2476.0
2019-03-04 14:00:00,142.19,142.19,142.06,142.11,1822.0,130.2573,130.2573,130.1382,130.184,1822.0
2019-03-04 14:05:00,142.07,142.17,142.07,142.14,1598.0,130.1474,130.239,130.1474,130.2115,1598.0
2019-03-04 14:10:00,142.1,142.11,141.86,141.86,14960.0,130.1749,130.184,129.955,129.955,14960.0
2019-03-04 14:15:00,141.87,142.08,141.74,142.08,17583.0,129.9642,130.1565,129.8451,130.1565,17583.0
2019-03-04 14:20:00,142.16,142.45,142.16,142.44,1600.0,130.2298,130.4955,130.2298,130.4863,1600.0
2019-03-04 14:25:00,142.46,142.52,142.41,142.41,2864.0,130.5047,130.5596,130.4589,130.4589,2864.0
2019-03-04 14:30:00,142.35,142.36,142.27,142.27,2116.0,130.4039,130.4131,130.3306,130.3306,2116.0
2019-03-04 14:35:00,142.29,142.29,142.14,142.14,5651.0,130.3489,130.3489,130.2115,130.2115,5651.0
2019-03-04 14:40:00,142.14,142.37,142.11,142.37,3208.0,130.2115,130.4222,130.184,130.4222,3208.0
2019-03-04 14:45:00,142.35,142.35,142.2,142.2,1250.0,130.4039,130.4039,130.2665,130.2665,1250.0
2019-03-04 14:50:00,142.2,142.41,142.2,142.25,5419.0,130.2665,130.4589,130.2665,130.3123,5419.0
2019-03-04 14:55:00,142.25,142.31,142.04,142.04,13845.0,130.3123,130.3672,130.1199,130.1199,13845.0
2019-03-04 15:00:00,142.03,142.09,141.8,141.89,22190.0,130.1107,130.1657,129.9,129.9825,22190.0
2019-03-04 15:05:00,141.88,142.1,141.8,142.03,15575.0,129.9733,130.1749,129.9,130.1107,15575.0
2019-03-04 15:10:00,141.99,142.07,141.92,141.97,4430.0,130.0741,130.1474,130.01,130.0558,4430.0
2019-03-04 15:15:00,141.91,141.92,141.81,141.83,13297.0,130.0008,130.01,129.9092,129.9275,13297.0
2019-03-04 15:20:00,141.84,141.84,141.56,141.63,21348.0,129.9367,129.9367,129.6802,129.7443,21348.0
2019-03-04 15:25:00,141.65,141.83,141.65,141.69,15800.0,129.7626,129.9275,129.7626,129.7993,15800.0
2019-03-04 15:30:00,141.67,141.76,141.63,141.72,47497.0,129.781,129.8634,129.7443,129.8268,47497.0
2019-03-04 15:35:00,141.72,141.9,141.67,141.85,26679.0,129.8268,129.9917,129.781,129.9459,26679.0
2019-03-04 15:40:00,141.83,141.89,141.75,141.84,12522.0,129.9275,129.9825,129.8542,129.9367,12522.0
2019-03-04 15:45:00,141.84,141.97,141.84,141.85,19566.0,129.9367,130.0558,129.9367,129.9459,19566.0
2019-03-04 15:50:00,141.86,141.92,141.8,141.82,26649.0,129.955,130.01,129.9,129.9184,26649.0
2019-03-04 15:55:00,141.82,142.1,141.75,142.0,70774.0,129.9184,130.1749,129.8542,130.0833,70774.0
2019-03-05 09:30:00,141.98,142.19,141.22,141.69,42001.0,130.0649,130.2573,129.3687,129.7993,42001.0
2019-03-05 09:35:00,141.9,142.43,141.9,142.22,3901.0,129.9917,130.4772,129.9917,130.2848,3901.0
2019-03-05 09:40:00,142.03,142.2,141.98,142.16,3035.0,130.1107,130.2665,130.0649,130.2298,3035.0
2019-03-05 09:45:00,141.97,141.97,141.55,141.55,3400.0,130.0558,130.0558,129.671,129.671,3400.0
2019-03-05 09:50:00,141.4,141.4,141.1,141.17,5463.0,129.5336,129.5336,129.2588,129.3229,5463.0
2019-03-05 09:55:00,141.2,141.48,141.05,141.26,6279.0,129.3504,129.6069,129.213,129.4054,6279.0
2019-03-05 10:00:00,141.27,141.63,141.27,141.6,5199.0,129.4145,129.7443,129.4145,129.7168,5199.0
2019-03-05 10:05:00,141.58,141.75,141.49,141.49,5897.0,129.6985,129.8542,129.6161,129.6161,5897.0
2019-03-05 10:10:00,141.42,141.72,141.38,141.68,5613.0,129.5519,129.8268,129.5153,129.7901,5613.0
2019-03-05 10:15:00,141.7,141.7,141.14,141.18,8929.0,129.8084,129.8084,129.2954,129.3321,8929.0
2019-03-05 10:20:00,141.18,141.47,141.17,141.47,4547.0,129.3321,129.5977,129.3229,129.5977,4547.0
2019-03-05 10:25:00,141.42,141.57,141.4,141.49,5256.0,129.5519,129.6893,129.5336,129.6161,5256.0
2019-03-05 10:30:00,141.44,141.72,141.44,141.59,6930.0,129.5703,129.8268,129.5703,129.7077,6930.0
2019-03-05 10:35:00,141.62,141.69,141.56,141.67,4554.0,129.7352,129.7993,129.6802,129.781,4554.0
2019-03-05 10:40:00,141.71,141.88,141.69,141.83,4591.0,129.8176,129.9733,129.7993,129.9275,4591.0
2019-03-05 10:45:00,141.86,141.86,141.42,141.43,7185.0,129.955,129.955,129.5519,129.5611,7185.0
2019-03-05 10:50:00,141.47,141.7,141.47,141.66,8350.0,129.5977,129.8084,129.5977,129.7718,8350.0
2019-03-05 10:55:00,141.66,141.72,141.57,141.61,2350.0,129.7718,129.8268,129.6893,129.726,2350.0
2019-03-05 11:00:00,141.64,141.76,141.5,141.66,4455.0,129.7535,129.8634,129.6252,129.7718,4455.0
2019-03-05 11:05:00,141.66,141.78,141.57,141.78,3348.0,129.7718,129.8817,129.6893,129.8817,3348.0
2019-03-05 11:10:00,141.79,141.85,141.66,141.77,3689.0,129.8909,129.9459,129.7718,129.8726,3689.0
2019-03-05 11:15:00,141.8,141.95,141.8,141.82,2000.0,129.9,130.0375,129.9,129.9184,2000.0
2019-03-05 11:20:00,141.86,141.93,141.8,141.9,3918.0,129.955,130.0191,129.9,129.9917,3918.0
2019-03-05 11:25:00,141.9,141.98,141.84,141.88,5254.0,129.9917,130.0649,129.9367,129.9733,5254.0
2019-03-05 11:30:00,141.9,141.9,141.75,141.77,4300.0,129.9917,129.9917,129.8542,129.8726,4300.0
2019-03-05 11:35:00,141.78,141.88,141.78,141.88,4169.0,129.8817,129.9733,129.8817,129.9733,4169.0
2019-03-05 11:40:00,141.84,141.87,141.61,141.63,5900.0,129.9367,129.9642,129.726,129.7443,5900.0
2019-03-05 11:45:00,141.65,141.65,141.54,141.54,3900.0,129.7626,129.7626,129.6619,129.6619,3900.0
2019-03-05 11:50:00,141.53,141.55,141.29,141.32,6046.0,129.6527,129.671,129.4328,129.4603,6046.0
2019-03-05 11:55:00,141.25,141.32,141.21,141.26,6470.0,129.3962,129.4603,129.3596,129.4054,6470.0
2019-03-05 12:00:00,141.25,141.38,141.24,141.38,4300.0,129.3962,129.5153,129.387,129.5153,4300.0
2019-03-05 12:05:00,141.35,141.35,141.19,141.21,4126.0,129.4878,129.4878,129.3412,129.3596,4126.0
2019-03-05 12:10:00,141.22,141.28,141.19,141.23,4229.0,129.3687,129.4237,129.3412,129.3779,4229.0
2019-03-05 12:15:00,141.23,141.23,141.09,141.12,5707.0,129.3779,129.3779,129.2496,129.2771,5707.0
2019-03-05 12:20:00,141.12,141.33,141.09,141.33,9053.0,129.2771,129.4695,129.2496,129.4695,9053.0
2019-03-05 12:25:00,141.42,141.43,141.37,141.42,10461.0,129.5519,129.5611,129.5061,129.5519,10461.0
2019-03-05 12:30:00,141.42,141.43,141.32,141.32,3835.0,129.5519,129.5611,129.4603,129.4603,3835.0
2019-03-05 12:35:00,141.27,141.43,141.27,141.43,2596.0,129.4145,129.5611,129.4145,129.5611,2596.0
2019-03-05 12:40:00,141.44,141.52,141.4,141.4,4500.0,129.5703,129.6435,129.5336,129.5336,4500.0
2019-03-05 12:45:00,141.39,141.46,141.36,141.41,3047.0,129.5245,129.5886,129.497,129.5428,3047.0
2019-03-05 12:50:00,141.4,141.43,141.37,141.41,2441.0,129.5336,129.5611,129.5061,129.5428,2441.0
2019-03-05 12:55:00,141.42,141.49,141.42,141.46,15273.0,129.5519,129.6161,129.5519,129.5886,15273.0
2019-03-05 13:00:00,141.46,141.64,141.34,141.64,18839.0,129.5886,129.7535,129.4787,129.7535,18839.0
2019-03-05 13:05:00,141.67,141.94,141.67,141.87,4473.0,129.781,130.0283,129.781,129.9642,4473.0
2019-03-05 13:10:00,141.83,141.86,141.77,141.86,2389.0,129.9275,129.955,129.8726,129.955,2389.0
2019-03-05 13:15:00,141.86,141.94,141.86,141.91,1650.0,129.955,130.0283,129.955,130.0008,1650.0
2019-03-05 13:20:00,141.97,142.05,141.9,141.9,3662.0,130.0558,130.1291,129.9917,129.9917,3662.0
2019-03-05 13:25:00,141.88,141.88,141.72,141.72,2700.0,129.9733,129.9733,129.8268,129.8268,2700.0
2019-03-05 13:30:00,141.7,141.75,141.65,141.74,1700.0,129.8084,129.8542,129.7626,129.8451,1700.0
2019-03-05 13:35:00,141.75,141.81,141.72,141.81,1600.0,129.8542,129.9092,129.8268,129.9092,1600.0
2019-03-05 13:40:00,141.76,141.78,141.55,141.64,6500.0,129.8634,129.8817,129.671,129.7535,6500.0
2019-03-05 13:45:00,141.62,141.65,141.56,141.56,1919.0,129.7352,129.7626,129.6802,129.6802,1919.0
2019-03-05 13:50:00,141.57,141.67,141.57,141.63,2735.0,129.6893,129.781,129.6893,129.7443,2735.0
2019-03-05 13:55:00,141.64,141.72,141.63,141.72,2400.0,129.7535,129.8268,129.7443,129.8268,2400.0
2019-03-05 14:00:00,141.72,141.73,141.64,141.64,3055.0,129.8268,129.8359,129.7535,129.7535,3055.0
2019-03-05 14:05:00,141.64,141.65,141.55,141.61,2823.0,129.7535,129.7626,129.671,129.726,2823.0
2019-03-05 14:10:00,141.59,141.69,141.58,141.59,2700.0,129.7077,129.7993,129.6985,129.7077,2700.0
2019-03-05 14:15:00,141.64,141.65,141.6,141.64,4200.0,129.7535,129.7626,129.7168,129.7535,4200.0
2019-03-05 14:20:00,141.64,141.69,141.62,141.63,4246.0,129.7535,129.7993,129.7352,129.7443,4246.0
2019-03-05 14:25:00,141.64,141.64,141.54,141.62,3100.0,129.7535,129.7535,129.6619,129.7352,3100.0
2019-03-05 14:30:00,141.62,141.63,141.46,141.46,2200.0,129.7352,129.7443,129.5886,129.5886,2200.0
2019-03-05 14:35:00,141.48,141.53,141.46,141.5,4504.0,129.6069,129.6527,129.5886,129.6252,4504.0
2019-03-05 14:40:00,141.53,141.63,141.52,141.6,4109.0,129.6527,129.7443,129.6435,129.7168,4109.0
2019-03-05 14:45:00,141.6,141.62,141.58,141.61,3161.0,129.7168,129.7352,129.6985,129.726,3161.0
2019-03-05 14:50:00,141.59,141.67,141.56,141.65,3756.0,129.7077,129.781,129.6802,129.7626,3756.0
2019-03-05 14:55:00,141.65,141.67,141.6,141.64,4429.0,129.7626,129.781,129.7168,129.7535,4429.0
2019-03-05 15:00:00,141.64,141.64,141.5,141.5,6338.0,129.7535,129.7535,129.6252,129.6252,6338.0
2019-03-05 15:05:00,141.55,141.59,141.54,141.54,5400.0,129.671,129.7077,129.6619,129.6619,5400.0
2019-03-05 15:10:00,141.54,141.57,141.44,141.48,8195.0,129.6619,129.6893,129.5703,129.6069,8195.0
2019-03-05 15:15:00,141.48,141.52,141.44,141.5,4836.0,129.6069,129.6435,129.5703,129.6252,4836.0
2019-03-05 15:20:00,141.5,141.68,141.5,141.68,6004.0,129.6252,129.7901,129.6252,129.7901,6004.0
2019-03-05 15:25:00,141.72,141.72,141.61,141.63,3675.0,129.8268,129.8268,129.726,129.7443,3675.0
2019-03-05 15:30:00,141.63,141.65,141.57,141.62,7795.0,129.7443,129.7626,129.6893,129.7352,7795.0
2019-03-05 15:35:00,141.63,141.68,141.59,141.59,17241.0,129.7443,129.7901,129.7077,129.7077,17241.0
2019-03-05 15:40:00,141.6,141.65,141.56,141.65,13808.0,129.7168,129.7626,129.6802,129.7626,13808.0
2019-03-05 15:45:00,141.68,141.76,141.66,141.71,9298.0,129.7901,129.8634,129.7718,129.8176,9298.0
2019-03-05 15:50:00,141.71,141.72,141.55,141.56,23501.0,129.8176,129.8268,129.671,129.6802,23501.0
2019-03-05 15:55:00,141.56,141.64,141.48,141.6,54047.0,129.6802,129.7535,129.6069,129.7168,54047.0
2019-03-06 09:30:00,141.62,141.78,141.07,141.08,8280.0,129.7352,129.8817,129.2313,129.2405,8280.0
2019-03-06 09:35:00,141.07,141.24,140.71,140.92,20252.0,129.2313,129.387,128.9015,129.0939,20252.0
2019-03-06 09:40:00,140.94,141.1,140.73,140.94,15621.0,129.1122,129.2588,128.9198,129.1122,15621.0
2019-03-06 09:45:00,140.93,141.2,140.76,140.92,5285.0,129.1031,129.3504,128.9473,129.0939,5285.0
2019-03-06 09:50:00,140.92,141.1,140.78,140.97,2823.0,129.0939,129.2588,128.9656,129.1397,2823.0
2019-03-06 09:55:00,140.95,140.95,140.56,140.75,3426.0,129.1214,129.1214,128.7641,128.9382,3426.0
2019-03-06 10:00:00,140.67,140.83,140.61,140.75,4347.0,128.8649,129.0115,128.8099,128.9382,4347.0
2019-03-06 10:05:00,140.76,140.85,140.69,140.81,3942.0,128.9473,129.0298,128.8832,128.9931,3942.0
2019-03-06 10:10:00,140.81,140.81,140.57,140.73,3200.0,128.9931,128.9931,128.7733,128.9198,3200.0
2019-03-06 10:15:00,140.73,140.74,140.6,140.63,2382.0,128.9198,128.929,128.8008,128.8282,2382.0
2019-03-06 10:20:00,140.68,140.72,140.23,140.31,4941.0,128.874,128.9107,128.4618,128.5351,4941.0
2019-03-06 10:25:00,140.31,140.48,140.31,140.4,1700.0,128.5351,128.6908,128.5351,128.6175,1700.0
2019-03-06 10:30:00,140.38,140.49,140.34,140.49,1500.0,128.5992,128.7,128.5626,128.7,1500.0
2019-03-06 10:35:00,140.57,140.57,140.42,140.47,3002.0,128.7733,128.7733,128.6359,128.6817,3002.0
2019-03-06 10:40:00,140.52,140.54,140.36,140.44,1845.0,128.7275,128.7458,128.5809,128.6542,1845.0
2019-03-06 10:45:00,140.45,140.62,140.37,140.37,6017.0,128.6633,128.8191,128.5901,128.5901,6017.0
2019-03-06 10:50:00,140.42,140.61,140.42,140.59,3501.0,128.6359,128.8099,128.6359,128.7916,3501.0
2019-03-06 10:55:00,140.59,140.66,140.5,140.51,4004.0,128.7916,128.8557,128.7091,128.7183,4004.0
2019-03-06 11:00:00,140.48,140.58,140.38,140.49,4478.0,128.6908,128.7824,128.5992,128.7,4478.0
2019-03-06 11:05:00,140.53,140.59,140.38,140.53,8196.0,128.7366,128.7916,128.5992,128.7366,8196.0
2019-03-06 11:10:00,140.48,140.52,140.39,140.41,2302.0,128.6908,128.7275,128.6084,128.6267,2302.0
2019-03-06 11:15:00,140.41,140.49,140.34,140.46,1700.0,128.6267,128.7,128.5626,128.6725,1700.0
2019-03-06 11:20:00,140.42,140.5,140.42,140.47,1700.0,128.6359,128.7091,128.6359,128.6817,1700.0
2019-03-06 11:25:00,140.43,140.44,140.4,140.41,1000.0,128.645,128.6542,128.6175,128.6267,1000.0
2019-03-06 11:30:00,140.41,140.42,140.31,140.37,1904.0,128.6267,128.6359,128.5351,128.5901,1904.0
2019-03-06 11:35:00,140.36,140.38,140.28,140.28,1200.0,128.5809,128.5992,128.5076,128.5076,1200.0
2019-03-06 11:40:00,140.28,140.29,140.13,140.14,5792.0,128.5076,128.5168,128.3702,128.3794,5792.0
2019-03-06 11:45:00,140.15,140.18,140.1,140.1,4350.0,128.3885,128.416,128.3427,128.3427,4350.0
2019-03-06 11:50:00,140.03,140.03,139.92,139.96,4831.0,128.2786,128.2786,128.1778,128.2145,4831.0
2019-03-06 11:55:00,139.94,140.07,139.9,140.01,7729.0,128.1961,128.3152,128.1595,128.2603,7729.0
2019-03-06 12:00:00,140.06,140.09,140.01,140.03,7126.0,128.3061,128.3336,128.2603,128.2786,7126.0
2019-03-06 12:05:00,140.08,140.16,140.04,140.08,12373.0,128.3244,128.3977,128.2877,128.3244,12373.0
2019-03-06 12:10:00,140.12,140.14,140.05,140.07,3300.0,128.361,128.3794,128.2969,128.3152,3300.0
2019-03-06 12:15:00,140.09,140.14,139.96,139.97,4225.0,128.3336,128.3794,128.2145,128.2236,4225.0
2019-03-06 12:20:00,139.97,140.12,139.97,140.04,4054.0,128.2236,128.361,128.2236,128.2877,4054.0
2019-03-06 12:25:00,139.99,140.1,139.94,140.05,4420.0,128.2419,128.3427,128.1961,128.2969,4420.0
2019-03-06 12:30:00,140.12,140.2,140.08,140.15,3900.0,128.361,128.4343,128.3244,128.3885,3900.0
2019-03-06 12:35:00,140.15,140.2,140.1,140.11,10884.0,128.3885,128.4343,128.3427,128.3519,10884.0
2019-03-06 12:40:00,140.11,140.18,140.09,140.1,3200.0,128.3519,128.416,128.3336,128.3427,3200.0
2019-03-06 12:45:00,140.1,140.15,139.99,140.01,4201.0,128.3427,128.3885,128.2419,128.2603,4201.0
2019-03-06 12:50:00,140.06,140.21,140.06,140.06,4000.0,128.3061,128.4435,128.3061,128.3061,4000.0
2019-03-06 12:55:00,140.13,140.17,140.11,140.12,2200.0,128.3702,128.4068,128.3519,128.361,2200.0
2019-03-06 13:00:00,140.12,140.16,140.09,140.09,3300.0,128.361,128.3977,128.3336,128.3336,3300.0
2019-03-06 13:05:00,140.11,140.11,140.03,140.1,2365.0,128.3519,128.3519,128.2786,128.3427,2365.0
2019-03-06 13:10:00,140.08,140.15,140.07,140.14,2993.0,128.3244,128.3885,128.3152,128.3794,2993.0
2019-03-06 13:15:00,140.13,140.22,140.11,140.15,5168.0,128.3702,128.4526,128.3519,128.3885,5168.0
2019-03-06 13:20:00,140.16,140.16,139.9,139.94,3377.0,128.3977,128.3977,128.1595,128.1961,3377.0
2019-03-06 13:25:00,139.93,139.95,139.83,139.87,2601.0,128.187,128.2053,128.0954,128.132,2601.0
2019-03-06 13:30:00,139.91,139.99,139.88,139.91,5234.0,128.1687,128.2419,128.1412,128.1687,5234.0
2019-03-06 13:35:00,139.91,140.06,139.89,140.06,7401.0,128.1687,128.3061,128.1503,128.3061,7401.0
2019-03-06 13:40:00,140.07,140.17,140.07,140.15,4300.0,128.3152,128.4068,128.3152,128.3885,4300.0
2019-03-06 13:45:00,140.13,140.13,140.04,140.04,1155.0,128.3702,128.3702,128.2877,128.2877,1155.0
2019-03-06 13:50:00,140.02,140.15,140.01,140.15,3400.0,128.2694,128.3885,128.2603,128.3885,3400.0
2019-03-06 13:55:00,140.17,140.19,140.06,140.15,6351.0,128.4068,128.4252,128.3061,128.3885,6351.0
2019-03-06 14:00:00,140.15,140.21,140.12,140.14,8194.0,128.3885,128.4435,128.361,128.3794,8194.0
2019-03-06 14:05:00,140.1,140.1,139.97,139.98,4870.0,128.3427,128.3427,128.2236,128.2328,4870.0
2019-03-06 14:10:00,140.02,140.2,140.02,140.09,8505.0,128.2694,128.4343,128.2694,128.3336,8505.0
2019-03-06 14:15:00,140.09,140.16,140.09,140.11,2521.0,128.3336,128.3977,128.3336,128.3519,2521.0
2019-03-06 14:20:00,140.12,140.2,140.1,140.15,8090.0,128.361,128.4343,128.3427,128.3885,8090.0
2019-03-06 14:25:00,140.14,140.15,139.97,140.07,11334.0,128.3794,128.3885,128.2236,128.3152,11334.0
2019-03-06 14:30:00,140.14,140.18,139.96,139.96,10241.0,128.3794,128.416,128.2145,128.2145,10241.0
2019-03-06 14:35:00,140.03,140.12,140.02,140.08,2985.0,128.2786,128.361,128.2694,128.3244,2985.0
2019-03-06 14:40:00,140.05,140.06,140.0,140.06,2600.0,128.2969,128.3061,128.2511,128.3061,2600.0
2019-03-06 14:45:00,140.05,140.15,140.05,140.13,9317.0,128.2969,128.3885,128.2969,128.3702,9317.0
2019-03-06 14:50:00,140.13,140.15,140.03,140.09,8950.0,128.3702,128.3885,128.2786,128.3336,8950.0
2019-03-06 14:55:00,140.08,140.15,140.05,140.09,6072.0,128.3244,128.3885,128.2969,128.3336,6072.0
2019-03-06 15:00:00,140.09,140.43,140.08,140.37,9077.0,128.3336,128.645,128.3244,128.5901,9077.0
2019-03-06 15:05:00,140.37,140.47,140.34,140.37,4568.0,128.5901,128.6817,128.5626,128.5901,4568.0
2019-03-06 15:10:00,140.39,140.41,140.33,140.33,2700.0,128.6084,128.6267,128.5534,128.5534,2700.0
2019-03-06 15:15:00,140.32,140.39,140.24,140.33,4645.0,128.5443,128.6084,128.471,128.5534,4645.0
2019-03-06 15:20:00,140.32,140.32,140.19,140.24,2401.0,128.5443,128.5443,128.4252,128.471,2401.0
2019-03-06 15:25:00,140.26,140.26,140.15,140.25,3000.0,128.4893,128.4893,128.3885,128.4801,3000.0
2019-03-06 15:30:00,140.27,140.27,140.18,140.25,10487.0,128.4984,128.4984,128.416,128.4801,10487.0
2019-03-06 15:35:00,140.25,140.26,140.21,140.24,10865.0,128.4801,128.4893,128.4435,128.471,10865.0
2019-03-06 15:40:00,140.24,140.29,140.22,140.23,17264.0,128.471,128.5168,128.4526,128.4618,17264.0
2019-03-06 15:45:00,140.26,140.32,140.16,140.3,14884.0,128.4893,128.5443,128.3977,128.5259,14884.0
2019-03-06 15:50:00,140.31,140.36,140.27,140.29,17436.0,128.5351,128.5809,128.4984,128.5168,17436.0
2019-03-06 15:55:00,140.31,140.33,140.24,140.28,29969.0,128.5351,128.5534,128.471,128.5076,29969.0
2019-03-07 09:30:00,140.52,140.64,139.96,139.96,11919.0,128.7275,128.8374,128.2145,128.2145,11919.0
2019-03-07 09:35:00,139.88,140.13,139.88,140.0,802.0,128.1412,128.3702,128.1412,128.2511,802.0
2019-03-07 09:40:00,140.17,140.17,139.9,139.9,1806.0,128.4068,128.4068,128.1595,128.1595,1806.0
2019-03-07 09:45:00,139.88,139.96,139.32,139.32,4784.0,128.1412,128.2145,127.6282,127.6282,4784.0
2019-03-07 09:50:00,139.24,139.24,138.69,138.92,10448.0,127.5549,127.5549,127.051,127.2617,10448.0
2019-03-07 09:55:00,138.91,139.11,138.83,139.03,8858.0,127.2526,127.4358,127.1793,127.3625,8858.0
2019-03-07 10:00:00,139.03,139.09,138.92,138.97,10208.0,127.3625,127.4175,127.2617,127.3075,10208.0
2019-03-07 10:05:00,138.97,139.08,138.92,138.98,26374.0,127.3075,127.4083,127.2617,127.3167,26374.0
2019-03-07 10:10:00,138.99,139.24,138.99,139.16,13706.0,127.3259,127.5549,127.3259,127.4816,13706.0
2019-03-07 10:15:00,139.16,139.2,139.04,139.08,7555.0,127.4816,127.5182,127.3717,127.4083,7555.0
2019-03-07 10:20:00,139.09,139.24,139.01,139.18,11250.0,127.4175,127.5549,127.3442,127.4999,11250.0
2019-03-07 10:25:00,139.17,139.23,139.05,139.14,4100.0,127.4908,127.5457,127.3808,127.4633,4100.0
2019-03-07 10:30:00,139.11,139.2,139.1,139.13,2536.0,127.4358,127.5182,127.4266,127.4541,2536.0
2019-03-07 10:35:00,139.11,139.18,139.01,139.15,3842.0,127.4358,127.4999,127.3442,127.4724,3842.0
2019-03-07 10:40:00,139.1,139.19,139.03,139.03,2470.0,127.4266,127.5091,127.3625,127.3625,2470.0
2019-03-07 10:45:00,139.17,139.32,139.08,139.32,2500.0,127.4908,127.6282,127.4083,127.6282,2500.0
2019-03-07 10:50:00,139.34,139.42,139.28,139.42,2703.0,127.6465,127.7198,127.5915,127.7198,2703.0
2019-03-07 10:55:00,139.42,139.51,139.36,139.39,6109.0,127.7198,127.8022,127.6648,127.6923,6109.0
2019-03-07 11:00:00,139.25,139.32,139.19,139.28,2623.0,127.564,127.6282,127.5091,127.5915,2623.0
2019-03-07 11:05:00,139.27,139.36,139.24,139.31,4200.0,127.5824,127.6648,127.5549,127.619,4200.0
2019-03-07 11:10:00,139.37,139.57,139.34,139.52,2302.0,127.674,127.8572,127.6465,127.8114,2302.0
2019-03-07 11:15:00,139.52,139.58,139.38,139.42,5240.0,127.8114,127.8664,127.6831,127.7198,5240.0
2019-03-07 11:20:00,139.4,139.55,139.4,139.55,2400.0,127.7015,127.8389,127.7015,127.8389,2400.0
2019-03-07 11:25:00,139.5,139.55,139.38,139.46,8849.0,127.7931,127.8389,127.6831,127.7564,8849.0
2019-03-07 11:30:00,139.5,139.74,139.5,139.68,17732.0,127.7931,128.0129,127.7931,127.958,17732.0
2019-03-07 11:35:00,139.7,139.84,139.68,139.84,1600.0,127.9763,128.1045,127.958,128.1045,1600.0
2019-03-07 11:40:00,139.93,140.09,139.85,139.85,9851.0,128.187,128.3336,128.1137,128.1137,9851.0
2019-03-07 11:45:00,139.88,139.95,139.81,139.86,9000.0,128.1412,128.2053,128.077,128.1229,9000.0
2019-03-07 11:50:00,139.83,140.05,139.83,140.01,7895.0,128.0954,128.2969,128.0954,128.2603,7895.0
2019-03-07 11:55:00,139.99,140.01,139.92,139.96,3700.0,128.2419,128.2603,128.1778,128.2145,3700.0
2019-03-07 12:00:00,139.91,139.93,139.77,139.85,2400.0,128.1687,128.187,128.0404,128.1137,2400.0
2019-03-07 12:05:00,139.79,140.01,139.79,140.01,700.0,128.0587,128.2603,128.0587,128.2603,700.0
2019-03-07 12:10:00,140.02,140.07,139.96,140.02,2614.0,128.2694,128.3152,128.2145,128.2694,2614.0
2019-03-07 12:15:00,140.02,140.07,139.86,139.89,1691.0,128.2694,128.3152,128.1229,128.1503,1691.0
2019-03-07 12:20:00,139.88,140.06,139.85,140.06,2484.0,128.1412,128.3061,128.1137,128.3061,2484.0
2019-03-07 12:25:00,140.01,140.13,140.01,140.07,1300.0,128.2603,128.3702,128.2603,128.3152,1300.0
2019-03-07 12:30:00,140.03,140.12,139.82,140.12,3303.0,128.2786,128.361,128.0862,128.361,3303.0
2019-03-07 12:35:00,140.1,140.31,140.06,140.31,14091.0,128.3427,128.5351,128.3061,128.5351,14091.0
2019-03-07 12:40:00,140.28,140.43,140.27,140.37,1507.0,128.5076,128.645,128.4984,128.5901,1507.0
2019-03-07 12:45:00,140.41,140.51,140.41,140.51,2200.0,128.6267,128.7183,128.6267,128.7183,2200.0
2019-03-07 12:50:00,140.53,140.57,140.37,140.5,4400.0,128.7366,128.7733,128.5901,128.7091,4400.0
2019-03-07 12:55:00,140.52,140.54,140.42,140.42,2418.0,128.7275,128.7458,128.6359,128.6359,2418.0
2019-03-07 13:00:00,140.37,140.54,140.37,140.52,5457.0,128.5901,128.7458,128.5901,128.7275,5457.0
2019-03-07 13:05:00,140.51,140.52,140.44,140.44,2105.0,128.7183,128.7275,128.6542,128.6542,2105.0
2019-03-07 13:10:00,140.42,140.46,140.29,140.46,6000.0,128.6359,128.6725,128.5168,128.6725,6000.0
2019-03-07 13:15:00,140.46,140.6,140.46,140.57,3500.0,128.6725,128.8008,128.6725,128.7733,3500.0
2019-03-07 13:20:00,140.54,140.56,140.31,140.31,3188.0,128.7458,128.7641,128.5351,128.5351,3188.0
2019-03-07 13:25:00,140.25,140.36,140.24,140.31,1973.0,128.4801,128.5809,128.471,128.5351,1973.0
2019-03-07 13:30:00,140.27,140.27,140.13,140.13,2869.0,128.4984,128.4984,128.3702,128.3702,2869.0
2019-03-07 13:35:00,140.12,140.16,140.07,140.15,5454.0,128.361,128.3977,128.3152,128.3885,5454.0
2019-03-07 13:40:00,140.18,140.18,140.16,140.16,600.0,128.416,128.416,128.3977,128.3977,600.0
2019-03-07 13:45:00,140.19,140.19,140.1,140.16,2610.0,128.4252,128.4252,128.3427,128.3977,2610.0
2019-03-07 13:50:00,140.24,140.27,140.16,140.16,1100.0,128.471,128.4984,128.3977,128.3977,1100.0
2019-03-07 13:55:00,140.19,140.19,140.1,140.11,2628.0,128.4252,128.4252,128.3427,128.3519,2628.0
2019-03-07 14:00:00,140.13,140.17,140.11,140.12,1600.0,128.3702,128.4068,128.3519,128.361,1600.0
2019-03-07 14:05:00,140.12,140.16,139.98,140.0,7582.0,128.361,128.3977,128.2328,128.2511,7582.0
2019-03-07 14:10:00,140.0,140.02,139.85,139.88,10680.0,128.2511,128.2694,128.1137,128.1412,10680.0
2019-03-07 14:15:00,139.88,139.9,139.74,139.84,4511.0,128.1412,128.1595,128.0129,128.1045,4511.0
2019-03-07 14:20:00,139.82,140.0,139.8,139.97,3558.0,128.0862,128.2511,128.0679,128.2236,3558.0
2019-03-07 14:25:00,140.0,140.06,139.91,139.91,3698.0,128.2511,128.3061,128.1687,128.1687,3698.0
2019-03-07 14:30:00,139.94,139.99,139.85,139.96,4603.0,128.1961,128.2419,128.1137,128.2145,4603.0
2019-03-07 14:35:00,139.95,139.99,139.92,139.92,1801.0,128.2053,128.2419,128.1778,128.1778,1801.0
2019-03-07 14:40:00,139.98,140.01,139.85,139.87,5867.0,128.2328,128.2603,128.1137,128.132,5867.0
2019-03-07 14:45:00,139.84,139.86,139.58,139.69,7627.0,128.1045,128.1229,127.8664,127.9671,7627.0
2019-03-07 14:50:00,139.65,139.68,139.56,139.64,6339.0,127.9305,127.958,127.848,127.9213,6339.0
2019-03-07 14:55:00,139.66,139.68,139.57,139.57,6975.0,127.9396,127.958,127.8572,127.8572,6975.0
2019-03-07 15:00:00,139.56,139.57,139.41,139.46,4703.0,127.848,127.8572,127.7106,127.7564,4703.0
2019-03-07 15:05:00,139.53,139.54,139.48,139.53,3254.0,127.8205,127.8297,127.7747,127.8205,3254.0
2019-03-07 15:10:00,139.52,139.57,139.51,139.54,5011.0,127.8114,127.8572,127.8022,127.8297,5011.0
2019-03-07 15:15:00,139.58,139.59,139.52,139.59,4615.0,127.8664,127.8755,127.8114,127.8755,4615.0
2019-03-07 15:20:00,139.59,139.76,139.58,139.7,7700.0,127.8755,128.0312,127.8664,127.9763,7700.0
2019-03-07 15:25:00,139.74,139.81,139.59,139.59,11795.0,128.0129,128.077,127.8755,127.8755,11795.0
2019-03-07 15:30:00,139.56,139.79,139.56,139.77,12258.0,127.848,128.0587,127.848,128.0404,12258.0
2019-03-07 15:35:00,139.73,139.82,139.69,139.78,13450.0,128.0038,128.0862,127.9671,128.0496,13450.0
2019-03-07 15:40:00,139.79,139.79,139.54,139.59,19261.0,128.0587,128.0587,127.8297,127.8755,19261.0
2019-03-07 15:45:00,139.58,139.69,139.53,139.67,14214.0,127.8664,127.9671,127.8205,127.9488,14214.0
2019-03-07 15:50:00,139.66,139.67,139.51,139.59,15386.0,127.9396,127.9488,127.8022,127.8755,15386.0
2019-03-07 15:55:00,139.6,139.75,139.45,139.51,101147.0,127.8847,128.0221,127.7473,127.8022,101147.0
2019-03-08 09:30:00,137.91,137.91,135.97,136.62,51994.0,126.3365,126.3365,124.5593,125.1548,51994.0
2019-03-08 09:35:00,136.9,137.85,136.5,137.85,7500.0,125.4113,126.2815,125.0448,126.2815,7500.0
2019-03-08 09:40:00,137.74,137.79,137.4,137.65,2901.0,126.1808,126.2266,125.8693,126.0983,2901.0
2019-03-08 09:45:00,137.55,138.26,137.55,137.74,8147.0,126.0067,126.6571,126.0067,126.1808,8147.0
2019-03-08 09:50:00,137.78,138.33,137.54,138.33,13773.0,126.2174,126.7213,125.9975,126.7213,13773.0
2019-03-08 09:55:00,138.3,138.45,137.97,138.34,5924.0,126.6938,126.8312,126.3915,126.7304,5924.0
2019-03-08 10:00:00,138.06,138.06,137.61,137.8,3275.0,126.4739,126.4739,126.0617,126.2357,3275.0
2019-03-08 10:05:00,137.8,137.8,137.54,137.63,2700.0,126.2357,126.2357,125.9975,126.08,2700.0
2019-03-08 10:10:00,137.75,137.82,137.53,137.65,4459.0,126.1899,126.2541,125.9884,126.0983,4459.0
2019-03-08 10:15:00,137.71,137.72,137.41,137.57,5556.0,126.1533,126.1624,125.8785,126.025,5556.0
2019-03-08 10:20:00,137.61,137.78,137.61,137.66,7617.0,126.0617,126.2174,126.0617,126.1075,7617.0
2019-03-08 10:25:00,137.63,137.8,137.59,137.74,4999.0,126.08,126.2357,126.0434,126.1808,4999.0
2019-03-08 10:30:00,137.78,137.9,137.67,137.69,11352.0,126.2174,126.3273,126.1166,126.135,11352.0
2019-03-08 10:35:00,137.7,137.8,137.64,137.67,6950.0,126.1441,126.2357,126.0892,126.1166,6950.0
2019-03-08 10:40:00,137.63,137.81,137.57,137.8,12700.0,126.08,126.2449,126.025,126.2357,12700.0
2019-03-08 10:45:00,137.83,138.19,137.8,138.16,14257.0,126.2632,126.593,126.2357,126.5655,14257.0
2019-03-08 10:50:00,138.16,138.16,138.02,138.08,4750.0,126.5655,126.5655,126.4373,126.4922,4750.0
2019-03-08 10:55:00,138.14,138.29,138.14,138.18,8500.0,126.5472,126.6846,126.5472,126.5838,8500.0
2019-03-08 11:00:00,138.09,138.27,138.08,138.15,11567.0,126.5014,126.6663,126.4922,126.5564,11567.0
2019-03-08 11:05:00,138.18,138.3,138.14,138.16,6668.0,126.5838,126.6938,126.5472,126.5655,6668.0
2019-03-08 11:10:00,138.24,138.39,138.18,138.26,5299.0,126.6388,126.7762,126.5838,126.6571,5299.0
2019-03-08 11:15:00,138.34,138.64,138.34,138.64,2400.0,126.7304,127.0052,126.7304,127.0052,2400.0
2019-03-08 11:20:00,138.58,138.68,138.52,138.66,2800.0,126.9503,127.0419,126.8953,127.0236,2800.0
2019-03-08 11:25:00,138.68,138.79,138.63,138.63,3000.0,127.0419,127.1426,126.9961,126.9961,3000.0
2019-03-08 11:30:00,138.63,138.69,138.51,138.52,3665.0,126.9961,127.051,126.8861,126.8953,3665.0
2019-03-08 11:35:00,138.52,138.55,138.48,138.48,3189.0,126.8953,126.9228,126.8587,126.8587,3189.0
2019-03-08 11:40:00,138.39,138.43,138.36,138.38,1700.0,126.7762,126.8129,126.7487,126.7671,1700.0
2019-03-08 11:45:00,138.41,138.5,138.35,138.35,5256.0,126.7945,126.877,126.7396,126.7396,5256.0
2019-03-08 11:50:00,138.32,138.55,138.32,138.43,6001.0,126.7121,126.9228,126.7121,126.8129,6001.0
2019-03-08 11:55:00,138.48,138.48,138.21,138.21,1300.0,126.8587,126.8587,126.6113,126.6113,1300.0
2019-03-08 12:00:00,138.17,138.32,138.17,138.22,4572.0,126.5747,126.7121,126.5747,126.6205,4572.0
2019-03-08 12:05:00,138.22,138.32,138.15,138.25,4000.0,126.6205,126.7121,126.5564,126.648,4000.0
2019-03-08 12:10:00,138.22,138.23,138.12,138.19,5974.0,126.6205,126.6296,126.5289,126.593,5974.0
2019-03-08 12:15:00,138.17,138.17,138.1,138.1,5082.0,126.5747,126.5747,126.5106,126.5106,5082.0
2019-03-08 12:20:00,138.1,138.17,137.98,137.98,9406.0,126.5106,126.5747,126.4006,126.4006,9406.0
2019-03-08 12:25:00,137.98,138.27,137.98,138.27,2150.0,126.4006,126.6663,126.4006,126.6663,2150.0
2019-03-08 12:30:00,138.28,138.31,138.22,138.25,1000.0,126.6754,126.7029,126.6205,126.648,1000.0
2019-03-08 12:35:00,138.28,138.35,138.24,138.24,1600.0,126.6754,126.7396,126.6388,126.6388,1600.0
2019-03-08 12:40:00,138.27,138.34,138.14,138.14,3110.0,126.6663,126.7304,126.5472,126.5472,3110.0
2019-03-08 12:45:00,138.2,138.28,138.12,138.16,1100.0,126.6022,126.6754,126.5289,126.5655,1100.0
2019-03-08 12:50:00,138.11,138.15,138.02,138.04,1400.0,126.5197,126.5564,126.4373,126.4556,1400.0
2019-03-08 12:55:00,137.97,138.02,137.93,137.95,1100.0,126.3915,126.4373,126.3548,126.3731,1100.0
2019-03-08 13:00:00,137.97,138.21,137.97,138.18,2400.0,126.3915,126.6113,126.3915,126.5838,2400.0
2019-03-08 13:05:00,138.14,138.17,138.0,138.02,4647.0,126.5472,126.5747,126.4189,126.4373,4647.0
2019-03-08 13:10:00,138.1,138.16,138.1,138.16,800.0,126.5106,126.5655,126.5106,126.5655,800.0
2019-03-08 13:15:00,138.1,138.16,138.03,138.12,5504.0,126.5106,126.5655,126.4464,126.5289,5504.0
2019-03-08 13:20:00,138.09,138.09,137.91,138.01,1397.0,126.5014,126.5014,126.3365,126.4281,1397.0
2019-03-08 13:25:00,138.01,138.09,137.93,138.03,3000.0,126.4281,126.5014,126.3548,126.4464,3000.0
2019-03-08 13:30:00,138.09,138.17,137.96,137.96,3534.0,126.5014,126.5747,126.3823,126.3823,3534.0
2019-03-08 13:35:00,138.0,138.16,137.99,138.15,3402.0,126.4189,126.5655,126.4098,126.5564,3402.0
2019-03-08 13:40:00,138.13,138.31,138.12,138.26,6050.0,126.538,126.7029,126.5289,126.6571,6050.0
2019-03-08 13:45:00,138.28,138.47,138.26,138.46,2403.0,126.6754,126.8495,126.6571,126.8403,2403.0
2019-03-08 13:50:00,138.43,138.45,138.37,138.41,2608.0,126.8129,126.8312,126.7579,126.7945,2608.0
2019-03-08 13:55:00,138.35,138.43,138.29,138.29,900.0,126.7396,126.8129,126.6846,126.6846,900.0
2019-03-08 14:00:00,138.26,138.26,138.15,138.15,2186.0,126.6571,126.6571,126.5564,126.5564,2186.0
2019-03-08 14:05:00,138.17,138.29,138.15,138.29,2301.0,126.5747,126.6846,126.5564,126.6846,2301.0
2019-03-08 14:10:00,138.33,138.33,138.25,138.32,2177.0,126.7213,126.7213,126.648,126.7121,2177.0
2019-03-08 14:15:00,138.3,138.35,138.3,138.35,1400.0,126.6938,126.7396,126.6938,126.7396,1400.0
2019-03-08 14:20:00,138.34,138.48,138.3,138.48,1733.0,126.7304,126.8587,126.6938,126.8587,1733.0
2019-03-08 14:25:00,138.46,138.5,138.44,138.49,2374.0,126.8403,126.877,126.822,126.8678,2374.0
2019-03-08 14:30:00,138.47,138.5,138.42,138.46,3756.0,126.8495,126.877,126.8037,126.8403,3756.0
2019-03-08 14:35:00,138.47,138.53,138.42,138.44,2348.0,126.8495,126.9045,126.8037,126.822,2348.0
2019-03-08 14:40:00,138.43,138.52,138.41,138.52,1300.0,126.8129,126.8953,126.7945,126.8953,1300.0
2019-03-08 14:45:00,138.52,138.62,138.5,138.5,2200.0,126.8953,126.9869,126.877,126.877,2200.0
2019-03-08 14:50:00,138.54,138.79,138.54,138.72,3222.0,126.9136,127.1426,126.9136,127.0785,3222.0
2019-03-08 14:55:00,138.71,138.71,138.54,138.54,1600.0,127.0694,127.0694,126.9136,126.9136,1600.0
2019-03-08 15:00:00,138.54,138.61,138.5,138.6,1644.0,126.9136,126.9778,126.877,126.9686,1644.0
2019-03-08 15:05:00,138.6,138.72,138.56,138.68,2900.0,126.9686,127.0785,126.932,127.0419,2900.0
2019-03-08 15:10:00,138.66,138.66,138.51,138.59,9093.0,127.0236,127.0236,126.8861,126.9594,9093.0
2019-03-08 15:15:00,138.59,138.62,138.47,138.54,3710.0,126.9594,126.9869,126.8495,126.9136,3710.0
2019-03-08 15:20:00,138.52,138.54,138.45,138.47,2163.0,126.8953,126.9136,126.8312,126.8495,2163.0
2019-03-08 15:25:00,138.48,138.5,138.39,138.39,3200.0,126.8587,126.877,126.7762,126.7762,3200.0
2019-03-08 15:30:00,138.37,138.54,138.35,138.45,20048.0,126.7579,126.9136,126.7396,126.8312,20048.0
2019-03-08 15:35:00,138.44,138.44,138.3,138.33,5484.0,126.822,126.822,126.6938,126.7213,5484.0
2019-03-08 15:40:00,138.33,138.7,138.33,138.7,5030.0,126.7213,127.0602,126.7213,127.0602,5030.0
2019-03-08 15:45:00,138.67,138.81,138.66,138.73,7962.0,127.0327,127.161,127.0236,127.0877,7962.0
2019-03-08 15:50:00,138.75,138.93,138.75,138.87,10341.0,127.106,127.2709,127.106,127.2159,10341.0
2019-03-08 15:55:00,138.84,138.94,138.8,138.85,31072.0,127.1885,127.2801,127.1518,127.1976,31072.0
2019-03-11 09:30:00,138.24,139.39,138.24,139.05,99776.0,126.6388,127.6923,126.6388,127.3808,99776.0
2019-03-11 09:35:00,139.28,139.29,139.02,139.21,3452.0,127.5915,127.6007,127.3533,127.5274,3452.0
2019-03-11 09:40:00,139.36,139.5,139.28,139.49,2400.0,127.6648,127.7931,127.5915,127.7839,2400.0
2019-03-11 09:45:00,139.52,139.73,139.46,139.67,5173.0,127.8114,128.0038,127.7564,127.9488,5173.0
2019-03-11 09:50:00,139.56,139.71,139.5,139.52,8571.0,127.848,127.9854,127.7931,127.8114,8571.0
2019-03-11 09:55:00,139.54,139.83,139.54,139.83,2616.0,127.8297,128.0954,127.8297,128.0954,2616.0
2019-03-11 10:00:00,139.86,139.94,139.78,139.78,3519.0,128.1229,128.1961,128.0496,128.0496,3519.0
2019-03-11 10:05:00,139.79,139.79,139.55,139.66,2435.0,128.0587,128.0587,127.8389,127.9396,2435.0
2019-03-11 10:10:00,139.7,139.82,139.62,139.77,1548.0,127.9763,128.0862,127.903,128.0404,1548.0
2019-03-11 10:15:00,139.8,139.88,139.73,139.82,3865.0,128.0679,128.1412,128.0038,128.0862,3865.0
2019-03-11 10:20:00,139.85,139.86,139.79,139.81,2285.0,128.1137,128.1229,128.0587,128.077,2285.0
2019-03-11 10:25:00,139.82,139.95,139.78,139.8,2732.0,128.0862,128.2053,128.0496,128.0679,2732.0
2019-03-11 10:30:00,139.83,139.84,139.63,139.7,3700.0,128.0954,128.1045,127.9122,127.9763,3700.0
2019-03-11 10:35:00,139.68,139.77,139.64,139.72,3120.0,127.958,128.0404,127.9213,127.9946,3120.0
2019-03-11 10:40:00,139.74,139.75,139.65,139.71,5333.0,128.0129,128.0221,127.9305,127.9854,5333.0
2019-03-11 10:45:00,139.75,139.9,139.72,139.87,3800.0,128.0221,128.1595,127.9946,128.132,3800.0
2019-03-11 10:50:00,139.89,140.0,139.86,139.94,25489.0,128.1503,128.2511,128.1229,128.1961,25489.0
2019-03-11 10:55:00,139.93,139.97,139.85,139.97,17920.0,128.187,128.2236,128.1137,128.2236,17920.0
2019-03-11 11:00:00,139.93,140.03,139.88,140.02,12184.0,128.187,128.2786,128.1412,128.2694,12184.0
2019-03-11 11:05:00,140.03,140.13,140.01,140.04,7215.0,128.2786,128.3702,128.2603,128.2877,7215.0
2019-03-11 11:10:00,140.06,140.23,140.02,140.23,10266.0,128.3061,128.4618,128.2694,128.4618,10266.0
2019-03-11 11:15:00,140.27,140.27,140.0,140.06,6521.0,128.4984,128.4984,128.2511,128.3061,6521.0
2019-03-11 11:20:00,140.09,140.17,140.05,140.15,1603.0,128.3336,128.4068,128.2969,128.3885,1603.0
2019-03-11 11:25:00,140.16,140.31,140.12,140.29,4131.0,128.3977,128.5351,128.361,128.5168,4131.0
2019-03-11 11:30:00,140.29,140.68,140.26,140.5,39035.0,128.5168,128.874,128.4893,128.7091,39035.0
2019-03-11 11:35:00,140.48,140.81,140.44,140.7,5710.0,128.6908,128.9931,128.6542,128.8924,5710.0
2019-03-11 11:40:00,140.65,140.99,140.65,140.82,19788.0,128.8466,129.158,128.8466,129.0023,19788.0
2019-03-11 11:45:00,140.78,140.9,140.78,140.83,8344.0,128.9656,129.0756,128.9656,129.0115,8344.0
2019-03-11 11:50:00,140.85,140.99,140.82,140.96,8400.0,129.0298,129.158,129.0023,129.1305,8400.0
2019-03-11 11:55:00,140.96,141.11,140.93,141.08,4391.0,129.1305,129.268,129.1031,129.2405,4391.0
2019-03-11 12:00:00,141.07,141.18,140.97,141.1,5688.0,129.2313,129.3321,129.1397,129.2588,5688.0
2019-03-11 12:05:00,141.12,141.18,141.11,141.13,3400.0,129.2771,129.3321,129.268,129.2863,3400.0
2019-03-11 12:10:00,141.15,141.24,141.14,141.17,4094.0,129.3046,129.387,129.2954,129.3229,4094.0
2019-03-11 12:15:00,141.15,141.15,140.97,140.99,4192.0,129.3046,129.3046,129.1397,129.158,4192.0
2019-03-11 12:20:00,140.97,141.15,140.96,141.15,7056.0,129.1397,129.3046,129.1305,129.3046,7056.0
2019-03-11 12:25:00,141.12,141.26,141.12,141.24,2709.0,129.2771,129.4054,129.2771,129.387,2709.0
2019-03-11 12:30:00,141.23,141.3,141.15,141.26,6658.0,129.3779,129.442,129.3046,129.4054,6658.0
2019-03-11 12:35:00,141.26,141.29,141.22,141.26,1500.0,129.4054,129.4328,129.3687,129.4054,1500.0
2019-03-11 12:40:00,141.27,141.51,141.27,141.51,7995.0,129.4145,129.6344,129.4145,129.6344,7995.0
2019-03-11 12:45:00,141.48,141.51,141.25,141.27,11145.0,129.6069,129.6344,129.3962,129.4145,11145.0
2019-03-11 12:50:00,141.26,141.34,141.26,141.33,7301.0,129.4054,129.4787,129.4054,129.4695,7301.0
2019-03-11 12:55:00,141.33,141.35,141.29,141.31,3500.0,129.4695,129.4878,129.4328,129.4512,3500.0
2019-03-11 13:00:00,141.34,141.35,141.26,141.28,17222.0,129.4787,129.4878,129.4054,129.4237,17222.0
2019-03-11 13:05:00,141.29,141.34,141.29,141.34,2379.0,129.4328,129.4787,129.4328,129.4787,2379.0
2019-03-11 13:10:00,141.35,141.35,141.28,141.33,11553.0,129.4878,129.4878,129.4237,129.4695,11553.0
2019-03-11 13:15:00,141.31,141.69,141.31,141.55,16514.0,129.4512,129.7993,129.4512,129.671,16514.0
2019-03-11 13:20:00,141.56,141.61,141.46,141.49,7169.0,129.6802,129.726,129.5886,129.6161,7169.0
2019-03-11 13:25:00,141.5,141.57,141.45,141.56,4700.0,129.6252,129.6893,129.5794,129.6802,4700.0
2019-03-11 13:30:00,141.56,141.6,141.54,141.54,9110.0,129.6802,129.7168,129.6619,129.6619,9110.0
2019-03-11 13:35:00,141.56,141.58,141.53,141.58,6217.0,129.6802,129.6985,129.6527,129.6985,6217.0
2019-03-11 13:40:00,141.54,141.72,141.54,141.7,2523.0,129.6619,129.8268,129.6619,129.8084,2523.0
2019-03-11 13:45:00,141.68,141.68,141.4,141.41,5482.0,129.7901,129.7901,129.5336,129.5428,5482.0
2019-03-11 13:50:00,141.41,141.5,141.41,141.49,2134.0,129.5428,129.6252,129.5428,129.6161,2134.0
2019-03-11 13:55:00,141.5,141.57,141.49,141.57,6074.0,129.6252,129.6893,129.6161,129.6893,6074.0
2019-03-11 14:00:00,141.59,141.59,141.53,141.58,2300.0,129.7077,129.7077,129.6527,129.6985,2300.0
2019-03-11 14:05:00,141.54,141.6,141.52,141.57,9439.0,129.6619,129.7168,129.6435,129.6893,9439.0
2019-03-11 14:10:00,141.59,141.6,141.54,141.59,5809.0,129.7077,129.7168,129.6619,129.7077,5809.0
2019-03-11 14:15:00,141.59,141.59,141.44,141.49,7516.0,129.7077,129.7077,129.5703,129.6161,7516.0
2019-03-11 14:20:00,141.49,141.58,141.48,141.55,4263.0,129.6161,129.6985,129.6069,129.671,4263.0
2019-03-11 14:25:00,141.56,141.57,141.45,141.47,2119.0,129.6802,129.6893,129.5794,129.5977,2119.0
2019-03-11 14:30:00,141.45,141.45,141.36,141.41,4314.0,129.5794,129.5794,129.497,129.5428,4314.0
2019-03-11 14:35:00,141.38,141.51,141.34,141.5,3329.0,129.5153,129.6344,129.4787,129.6252,3329.0
2019-03-11 14:40:00,141.49,141.55,141.47,141.5,4473.0,129.6161,129.671,129.5977,129.6252,4473.0
2019-03-11 14:45:00,141.47,141.55,141.47,141.55,3400.0,129.5977,129.671,129.5977,129.671,3400.0
2019-03-11 14:50:00,141.55,141.59,141.49,141.59,6148.0,129.671,129.7077,129.6161,129.7077,6148.0
2019-03-11 14:55:00,141.6,141.72,141.59,141.67,10486.0,129.7168,129.8268,129.7077,129.781,10486.0
2019-03-11 15:00:00,141.67,141.68,141.61,141.66,6370.0,129.781,129.7901,129.726,129.7718,6370.0
2019-03-11 15:05:00,141.69,141.97,141.67,141.97,7838.0,129.7993,130.0558,129.781,130.0558,7838.0
2019-03-11 15:10:00,141.97,141.97,141.78,141.79,4781.0,130.0558,130.0558,129.8817,129.8909,4781.0
2019-03-11 15:15:00,141.78,141.87,141.78,141.87,3004.0,129.8817,129.9642,129.8817,129.9642,3004.0
2019-03-11 15:20:00,141.88,141.98,141.86,141.97,6866.0,129.9733,130.0649,129.955,130.0558,6866.0
2019-03-11 15:25:00,141.97,141.97,141.74,141.74,10074.0,130.0558,130.0558,129.8451,129.8451,10074.0
2019-03-11 15:30:00,141.77,141.84,141.69,141.83,5711.0,129.8726,129.9367,129.7993,129.9275,5711.0
2019-03-11 15:35:00,141.84,141.9,141.81,141.84,10580.0,129.9367,129.9917,129.9092,129.9367,10580.0
2019-03-11 15:40:00,141.84,141.85,141.53,141.56,13959.0,129.9367,129.9459,129.6527,129.6802,13959.0
2019-03-11 15:45:00,141.57,141.64,141.51,141.53,19090.0,129.6893,129.7535,129.6344,129.6527,19090.0
2019-03-11 15:50:00,141.52,141.59,141.5,141.52,19342.0,129.6435,129.7077,129.6252,129.6435,19342.0
2019-03-11 15:55:00,141.53,141.56,141.32,141.45,55121.0,129.6527,129.6802,129.4603,129.5794,55121.0
2019-03-12 09:30:00,141.77,141.91,141.59,141.7,24567.0,129.8726,130.0008,129.7077,129.8084,24567.0
2019-03-12 09:35:00,141.7,142.26,141.67,142.03,30911.0,129.8084,130.3214,129.781,130.1107,30911.0
2019-03-12 09:40:00,142.02,142.18,141.62,141.92,13023.0,130.1016,130.2482,129.7352,130.01,13023.0
2019-03-12 09:45:00,141.92,142.03,141.54,141.59,11350.0,130.01,130.1107,129.6619,129.7077,11350.0
2019-03-12 09:50:00,141.59,142.02,141.53,141.97,5274.0,129.7077,130.1016,129.6527,130.0558,5274.0
2019-03-12 09:55:00,141.91,141.91,141.58,141.59,4201.0,130.0008,130.0008,129.6985,129.7077,4201.0
2019-03-12 10:00:00,141.57,141.57,141.14,141.26,2020.0,129.6893,129.6893,129.2954,129.4054,2020.0
2019-03-12 10:05:00,141.27,141.48,141.24,141.41,4370.0,129.4145,129.6069,129.387,129.5428,4370.0
2019-03-12 10:10:00,141.47,141.51,141.32,141.32,6000.0,129.5977,129.6344,129.4603,129.4603,6000.0
2019-03-12 10:15:00,141.32,141.52,141.2,141.52,2890.0,129.4603,129.6435,129.3504,129.6435,2890.0
2019-03-12 10:20:00,141.48,141.59,141.3,141.3,1200.0,129.6069,129.7077,129.442,129.442,1200.0
2019-03-12 10:25:00,141.28,141.37,141.22,141.37,3040.0,129.4237,129.5061,129.3687,129.5061,3040.0
2019-03-12 10:30:00,141.4,141.53,141.4,141.5,4500.0,129.5336,129.6527,129.5336,129.6252,4500.0
2019-03-12 10:35:00,141.52,141.54,141.33,141.41,3150.0,129.6435,129.6619,129.4695,129.5428,3150.0
2019-03-12 10:40:00,141.41,141.49,141.41,141.47,2640.0,129.5428,129.6161,129.5428,129.5977,2640.0
2019-03-12 10:45:00,141.41,141.5,141.39,141.49,5238.0,129.5428,129.6252,129.5245,129.6161,5238.0
2019-03-12 10:50:00,141.5,141.53,141.41,141.48,5035.0,129.6252,129.6527,129.5428,129.6069,5035.0
2019-03-12 10:55:00,141.45,141.45,141.3,141.37,1596.0,129.5794,129.5794,129.442,129.5061,1596.0
2019-03-12 11:00:00,141.34,141.39,141.23,141.35,5631.0,129.4787,129.5245,129.3779,129.4878,5631.0
2019-03-12 11:05:00,141.29,141.31,141.12,141.28,4446.0,129.4328,129.4512,129.2771,129.4237,4446.0
2019-03-12 11:10:00,141.39,141.48,141.33,141.33,4000.0,129.5245,129.6069,129.4695,129.4695,4000.0
2019-03-12 11:15:00,141.32,141.33,141.22,141.25,3601.0,129.4603,129.4695,129.3687,129.3962,3601.0
2019-03-12 11:20:00,141.22,141.43,141.19,141.29,7253.0,129.3687,129.5611,129.3412,129.4328,7253.0
2019-03-12 11:25:00,141.23,141.27,141.01,141.07,5780.0,129.3779,129.4145,129.1763,129.2313,5780.0
2019-03-12 11:30:00,140.99,141.2,140.99,141.17,6103.0,129.158,129.3504,129.158,129.3229,6103.0
2019-03-12 11:35:00,141.14,141.18,141.09,141.17,4394.0,129.2954,129.3321,129.2496,129.3229,4394.0
2019-03-12 11:40:00,141.16,141.24,141.14,141.16,4503.0,129.3138,129.387,129.2954,129.3138,4503.0
2019-03-12 11:45:00,141.16,141.17,141.1,141.15,4421.0,129.3138,129.3229,129.2588,129.3046,4421.0
2019-03-12 11:50:00,141.16,141.45,141.16,141.41,4093.0,129.3138,129.5794,129.3138,129.5428,4093.0
2019-03-12 11:55:00,141.44,141.45,141.35,141.39,2791.0,129.5703,129.5794,129.4878,129.5245,2791.0
2019-03-12 12:00:00,141.37,141.37,141.15,141.23,6879.0,129.5061,129.5061,129.3046,129.3779,6879.0
2019-03-12 12:05:00,141.18,141.19,141.13,141.13,3300.0,129.3321,129.3412,129.2863,129.2863,3300.0
2019-03-12 12:10:00,141.18,141.32,141.17,141.27,6842.0,129.3321,129.4603,129.3229,129.4145,6842.0
2019-03-12 12:15:00,141.33,141.38,141.26,141.38,2384.0,129.4695,129.5153,129.4054,129.5153,2384.0
2019-03-12 12:20:00,141.33,141.48,141.32,141.47,2502.0,129.4695,129.6069,129.4603,129.5977,2502.0
2019-03-12 12:25:00,141.49,141.58,141.42,141.42,6082.0,129.6161,129.6985,129.5519,129.5519,6082.0
2019-03-12 12:30:00,141.34,141.41,141.29,141.3,2613.0,129.4787,129.5428,129.4328,129.442,2613.0
2019-03-12 12:35:00,141.29,141.39,141.28,141.36,2081.0,129.4328,129.5245,129.4237,129.497,2081.0
2019-03-12 12:40:00,141.39,141.41,141.34,141.34,1338.0,129.5245,129.5428,129.4787,129.4787,1338.0
2019-03-12 12:45:00,141.28,141.35,141.27,141.31,4798.0,129.4237,129.4878,129.4145,129.4512,4798.0
2019-03-12 12:50:00,141.25,141.28,141.19,141.24,7208.0,129.3962,129.4237,129.3412,129.387,7208.0
2019-03-12 12:55:00,141.23,141.27,141.21,141.22,2180.0,129.3779,129.4145,129.3596,129.3687,2180.0
2019-03-12 13:00:00,141.24,141.37,141.23,141.37,4002.0,129.387,129.5061,129.3779,129.5061,4002.0
2019-03-12 13:05:00,141.37,141.41,141.33,141.39,1433.0,129.5061,129.5428,129.4695,129.5245,1433.0
2019-03-12 13:10:00,141.42,141.42,141.27,141.35,7569.0,129.5519,129.5519,129.4145,129.4878,7569.0
2019-03-12 13:15:00,141.33,141.33,141.24,141.25,2601.0,129.4695,129.4695,129.387,129.3962,2601.0
2019-03-12 13:20:00,141.24,141.34,141.24,141.26,5568.0,129.387,129.4787,129.387,129.4054,5568.0
2019-03-12 13:25:00,141.3,141.3,141.24,141.29,2717.0,129.442,129.442,129.387,129.4328,2717.0
2019-03-12 13:30:00,141.26,141.26,141.16,141.2,3185.0,129.4054,129.4054,129.3138,129.3504,3185.0
2019-03-12 13:35:00,141.18,141.27,141.14,141.27,3634.0,129.3321,129.4145,129.2954,129.4145,3634.0
2019-03-12 13:40:00,141.28,141.31,141.27,141.28,2632.0,129.4237,129.4512,129.4145,129.4237,2632.0
2019-03-12 13:45:00,141.3,141.43,141.28,141.43,3604.0,129.442,129.5611,129.4237,129.5611,3604.0
2019-03-12 13:50:00,141.43,141.43,141.22,141.22,15412.0,129.5611,129.5611,129.3687,129.3687,15412.0
2019-03-12 13:55:00,141.19,141.19,141.1,141.13,3812.0,129.3412,129.3412,129.2588,129.2863,3812.0
2019-03-12 14:00:00,141.15,141.28,141.13,141.21,4386.0,129.3046,129.4237,129.2863,129.3596,4386.0
2019-03-12 14:05:00,141.24,141.25,141.19,141.21,2400.0,129.387,129.3962,129.3412,129.3596,2400.0
2019-03-12 14:10:00,141.23,141.25,141.2,141.25,5088.0,129.3779,129.3962,129.3504,129.3962,5088.0
2019-03-12 14:15:00,141.22,141.22,141.19,141.21,1502.0,129.3687,129.3687,129.3412,129.3596,1502.0
2019-03-12 14:20:00,141.19,141.19,141.11,141.12,3900.0,129.3412,129.3412,129.268,129.2771,3900.0
2019-03-12 14:25:00,141.11,141.17,141.1,141.15,8419.0,129.268,129.3229,129.2588,129.3046,8419.0
2019-03-12 14:30:00,141.16,141.2,141.08,141.15,5232.0,129.3138,129.3504,129.2405,129.3046,5232.0
2019-03-12 14:35:00,141.18,141.18,141.04,141.05,6739.0,129.3321,129.3321,129.2038,129.213,6739.0
2019-03-12 14:40:00,141.07,141.09,141.0,141.02,3496.0,129.2313,129.2496,129.1672,129.1855,3496.0
2019-03-12 14:45:00,141.02,141.02,140.98,140.98,3203.0,129.1855,129.1855,129.1489,129.1489,3203.0
2019-03-12 14:50:00,141.01,141.02,140.88,140.89,6359.0,129.1763,129.1855,129.0573,129.0664,6359.0
2019-03-12 14:55:00,140.89,140.95,140.87,140.88,6985.0,129.0664,129.1214,129.0481,129.0573,6985.0
2019-03-12 15:00:00,140.87,140.94,140.8,140.81,8942.0,129.0481,129.1122,128.984,128.9931,8942.0
2019-03-12 15:05:00,140.83,140.83,140.71,140.79,5944.0,129.0115,129.0115,128.9015,128.9748,5944.0
2019-03-12 15:10:00,140.78,140.78,140.64,140.64,6601.0,128.9656,128.9656,128.8374,128.8374,6601.0
2019-03-12 15:15:00,140.64,140.64,140.43,140.43,20343.0,128.8374,128.8374,128.645,128.645,20343.0
2019-03-12 15:20:00,140.44,140.47,140.32,140.45,14834.0,128.6542,128.6817,128.5443,128.6633,14834.0
2019-03-12 15:25:00,140.47,140.55,140.41,140.41,18103.0,128.6817,128.7549,128.6267,128.6267,18103.0
2019-03-12 15:30:00,140.41,140.41,140.21,140.31,18923.0,128.6267,128.6267,128.4435,128.5351,18923.0
2019-03-12 15:35:00,140.29,140.3,140.04,140.17,41037.0,128.5168,128.5259,128.2877,128.4068,41037.0
2019-03-12 15:40:00,140.17,140.37,140.11,140.37,31241.0,128.4068,128.5901,128.3519,128.5901,31241.0
2019-03-12 15:45:00,140.37,140.43,140.27,140.28,30912.0,128.5901,128.645,128.4984,128.5076,30912.0
2019-03-12 15:50:00,140.29,140.29,140.16,140.17,42902.0,128.5168,128.5168,128.3977,128.4068,42902.0
2019-03-12 15:55:00,140.17,140.23,140.06,140.21,57137.0,128.4068,128.4618,128.3061,128.4435,57137.0
2019-03-13 09:30:00,140.86,141.03,139.93,140.65,32725.0,129.0389,129.1947,128.187,128.8466,32725.0
2019-03-13 09:35:00,140.77,141.03,140.64,141.01,5700.0,128.9565,129.1947,128.8374,129.1763,5700.0
2019-03-13 09:40:00,141.05,141.15,141.0,141.06,8300.0,129.213,129.3046,129.1672,129.2221,8300.0
2019-03-13 09:45:00,140.94,141.01,140.82,140.98,2013.0,129.1122,129.1763,129.0023,129.1489,2013.0
2019-03-13 09:50:00,141.06,141.23,141.06,141.22,2252.0,129.2221,129.3779,129.2221,129.3687,2252.0
2019-03-13 09:55:00,141.28,141.4,141.22,141.26,6407.0,129.4237,129.5336,129.3687,129.4054,6407.0
2019-03-13 10:00:00,141.25,141.31,141.07,141.21,4321.0,129.3962,129.4512,129.2313,129.3596,4321.0
2019-03-13 10:05:00,141.15,141.22,141.13,141.13,1817.0,129.3046,129.3687,129.2863,129.2863,1817.0
2019-03-13 10:10:00,141.13,141.13,141.07,141.12,1259.0,129.2863,129.2863,129.2313,129.2771,1259.0
2019-03-13 10:15:00,141.12,141.19,141.09,141.19,2700.0,129.2771,129.3412,129.2496,129.3412,2700.0
2019-03-13 10:20:00,141.22,141.3,141.13,141.13,1700.0,129.3687,129.442,129.2863,129.2863,1700.0
2019-03-13 10:25:00,141.15,141.24,141.12,141.15,2893.0,129.3046,129.387,129.2771,129.3046,2893.0
2019-03-13 10:30:00,141.19,141.31,141.19,141.31,3536.0,129.3412,129.4512,129.3412,129.4512,3536.0
2019-03-13 10:35:00,141.3,141.34,141.13,141.27,6700.0,129.442,129.4787,129.2863,129.4145,6700.0
2019-03-13 10:40:00,141.28,141.3,141.1,141.16,2320.0,129.4237,129.442,129.2588,129.3138,2320.0
2019-03-13 10:45:00,141.12,141.3,141.12,141.3,700.0,129.2771,129.442,129.2771,129.442,700.0
2019-03-13 10:50:00,141.4,141.51,141.4,141.46,10428.0,129.5336,129.6344,129.5336,129.5886,10428.0
2019-03-13 10:55:00,141.47,141.49,141.35,141.4,7564.0,129.5977,129.6161,129.4878,129.5336,7564.0
2019-03-13 11:00:00,141.42,141.43,141.3,141.33,3600.0,129.5519,129.5611,129.442,129.4695,3600.0
2019-03-13 11:05:00,141.33,141.39,141.29,141.31,5596.0,129.4695,129.5245,129.4328,129.4512,5596.0
2019-03-13 11:10:00,141.32,141.43,141.3,141.33,4014.0,129.4603,129.5611,129.442,129.4695,4014.0
2019-03-13 11:15:00,141.33,141.47,141.32,141.47,3106.0,129.4695,129.5977,129.4603,129.5977,3106.0
2019-03-13 11:20:00,141.54,141.65,141.53,141.61,4902.0,129.6619,129.7626,129.6527,129.726,4902.0
2019-03-13 11:25:00,141.6,141.63,141.55,141.63,3748.0,129.7168,129.7443,129.671,129.7443,3748.0
2019-03-13 11:30:00,141.62,141.64,141.57,141.57,3914.0,129.7352,129.7535,129.6893,129.6893,3914.0
2019-03-13 11:35:00,141.54,141.55,141.47,141.5,3100.0,129.6619,129.671,129.5977,129.6252,3100.0
2019-03-13 11:40:00,141.47,141.55,141.47,141.52,3000.0,129.5977,129.671,129.5977,129.6435,3000.0
2019-03-13 11:45:00,141.55,141.65,141.5,141.65,3189.0,129.671,129.7626,129.6252,129.7626,3189.0
2019-03-13 11:50:00,141.65,141.68,141.55,141.58,4810.0,129.7626,129.7901,129.671,129.6985,4810.0
2019-03-13 11:55:00,141.62,141.67,141.56,141.57,4007.0,129.7352,129.781,129.6802,129.6893,4007.0
2019-03-13 12:00:00,141.57,141.6,141.5,141.6,7202.0,129.6893,129.7168,129.6252,129.7168,7202.0
2019-03-13 12:05:00,141.62,141.66,141.61,141.63,1900.0,129.7352,129.7718,129.726,129.7443,1900.0
2019-03-13 12:10:00,141.67,141.8,141.67,141.77,2400.0,129.781,129.9,129.781,129.8726,2400.0
2019-03-13 12:15:00,141.79,141.85,141.68,141.7,7114.0,129.8909,129.9459,129.7901,129.8084,7114.0
2019-03-13 12:20:00,141.64,141.67,141.59,141.59,3166.0,129.7535,129.781,129.7077,129.7077,3166.0
2019-03-13 12:25:00,141.55,141.62,141.52,141.54,2300.0,129.671,129.7352,129.6435,129.6619,2300.0
2019-03-13 12:30:00,141.54,141.56,141.43,141.46,4200.0,129.6619,129.6802,129.5611,129.5886,4200.0
2019-03-13 12:35:00,141.45,141.56,141.42,141.56,4959.0,129.5794,129.6802,129.5519,129.6802,4959.0
2019-03-13 12:40:00,141.54,141.6,141.5,141.6,2855.0,129.6619,129.7168,129.6252,129.7168,2855.0
2019-03-13 12:45:00,141.57,141.6,141.52,141.56,1700.0,129.6893,129.7168,129.6435,129.6802,1700.0
2019-03-13 12:50:00,141.54,141.54,141.44,141.44,3834.0,129.6619,129.6619,129.5703,129.5703,3834.0
2019-03-13 12:55:00,141.38,141.46,141.38,141.46,1900.0,129.5153,129.5886,129.5153,129.5886,1900.0
2019-03-13 13:00:00,141.45,141.55,141.43,141.54,8704.0,129.5794,129.671,129.5611,129.6619,8704.0
2019-03-13 13:05:00,141.62,141.63,141.57,141.59,4735.0,129.7352,129.7443,129.6893,129.7077,4735.0
2019-03-13 13:10:00,141.58,141.58,141.5,141.5,1432.0,129.6985,129.6985,129.6252,129.6252,1432.0
2019-03-13 13:15:00,141.52,141.54,141.48,141.51,1700.0,129.6435,129.6619,129.6069,129.6344,1700.0
2019-03-13 13:20:00,141.46,141.51,141.46,141.51,1300.0,129.5886,129.6344,129.5886,129.6344,1300.0
2019-03-13 13:25:00,141.5,141.52,141.49,141.52,3166.0,129.6252,129.6435,129.6161,129.6435,3166.0
2019-03-13 13:30:00,141.51,141.54,141.5,141.5,3923.0,129.6344,129.6619,129.6252,129.6252,3923.0
2019-03-13 13:35:00,141.52,141.61,141.51,141.61,3500.0,129.6435,129.726,129.6344,129.726,3500.0
2019-03-13 13:40:00,141.61,141.63,141.54,141.54,1700.0,129.726,129.7443,129.6619,129.6619,1700.0
2019-03-13 13:45:00,141.53,141.56,141.48,141.56,3948.0,129.6527,129.6802,129.6069,129.6802,3948.0
2019-03-13 13:50:00,141.56,141.57,141.49,141.49,2134.0,129.6802,129.6893,129.6161,129.6161,2134.0
2019-03-13 13:55:00,141.49,141.52,141.47,141.52,4073.0,129.6161,129.6435,129.5977,129.6435,4073.0
2019-03-13 14:00:00,141.55,141.67,141.54,141.63,2605.0,129.671,129.781,129.6619,129.7443,2605.0
2019-03-13 14:05:00,141.67,141.8,141.67,141.76,6213.0,129.781,129.9,129.781,129.8634,6213.0
2019-03-13 14:10:00,141.73,141.73,141.55,141.61,2608.0,129.8359,129.8359,129.671,129.726,2608.0
2019-03-13 14:15:00,141.62,141.72,141.62,141.69,1604.0,129.7352,129.8268,129.7352,129.7993,1604.0
2019-03-13 14:20:00,141.69,141.71,141.65,141.65,1950.0,129.7993,129.8176,129.7626,129.7626,1950.0
2019-03-13 14:25:00,141.67,141.71,141.62,141.65,1893.0,129.781,129.8176,129.7352,129.7626,1893.0
2019-03-13 14:30:00,141.63,141.65,141.55,141.61,9906.0,129.7443,129.7626,129.671,129.726,9906.0
2019-03-13 14:35:00,141.61,141.61,141.47,141.47,4345.0,129.726,129.726,129.5977,129.5977,4345.0
2019-03-13 14:40:00,141.46,141.5,141.39,141.41,3285.0,129.5886,129.6252,129.5245,129.5428,3285.0
2019-03-13 14:45:00,141.43,141.43,141.17,141.18,9944.0,129.5611,129.5611,129.3229,129.3321,9944.0
2019-03-13 14:50:00,141.14,141.24,141.05,141.24,5576.0,129.2954,129.387,129.213,129.387,5576.0
2019-03-13 14:55:00,141.2,141.37,141.18,141.32,8552.0,129.3504,129.5061,129.3321,129.4603,8552.0
2019-03-13 15:00:00,141.3,141.3,141.18,141.26,5432.0,129.442,129.442,129.3321,129.4054,5432.0
2019-03-13 15:05:00,141.29,141.3,141.19,141.23,10907.0,129.4328,129.442,129.3412,129.3779,10907.0
2019-03-13 15:10:00,141.21,141.24,141.13,141.13,7702.0,129.3596,129.387,129.2863,129.2863,7702.0
2019-03-13 15:15:00,141.1,141.22,141.06,141.15,6506.0,129.2588,129.3687,129.2221,129.3046,6506.0
2019-03-13 15:20:00,141.13,141.18,140.46,140.97,30841.0,129.2863,129.3321,128.6725,129.1397,30841.0
2019-03-13 15:25:00,141.0,141.13,140.9,141.04,14147.0,129.1672,129.2863,129.0756,129.2038,14147.0
2019-03-13 15:30:00,141.03,141.03,140.93,141.01,16822.0,129.1947,129.1947,129.1031,129.1763,16822.0
2019-03-13 15:35:00,141.01,141.26,141.0,141.21,18572.0,129.1763,129.4054,129.1672,129.3596,18572.0
2019-03-13 15:40:00,141.2,141.2,141.08,141.13,11515.0,129.3504,129.3504,129.2405,129.2863,11515.0
2019-03-13 15:45:00,141.12,141.16,140.94,140.94,13027.0,129.2771,129.3138,129.1122,129.1122,13027.0
2019-03-13 15:50:00,140.97,141.05,140.95,140.99,20659.0,129.1397,129.213,129.1214,129.158,20659.0
2019-03-13 15:55:00,141.0,141.03,140.92,140.99,44137.0,129.1672,129.1947,129.0939,129.158,44137.0
2019-03-14 09:30:00,141.0,141.0,140.07,140.14,14237.0,129.6927,129.6927,128.8373,128.9017,14237.0
2019-03-14 09:35:00,140.08,140.14,139.77,139.81,5250.0,128.8465,128.9017,128.5614,128.5982,5250.0
2019-03-14 09:40:00,139.81,140.0,139.65,139.7,4725.0,128.5982,128.7729,128.451,128.497,4725.0
2019-03-14 09:45:00,139.56,139.99,139.56,139.99,5896.0,128.3682,128.7637,128.3682,128.7637,5896.0
2019-03-14 09:50:00,140.02,140.22,139.92,140.18,6337.0,128.7913,128.9753,128.6994,128.9385,6337.0
2019-03-14 09:55:00,140.28,140.4,139.85,140.21,25412.0,129.0305,129.1409,128.635,128.9661,25412.0
2019-03-14 10:00:00,140.27,140.27,139.97,139.97,9716.0,129.0213,129.0213,128.7453,128.7453,9716.0
2019-03-14 10:05:00,139.9,140.0,139.75,139.75,1807.0,128.681,128.7729,128.543,128.543,1807.0
2019-03-14 10:10:00,139.88,140.08,139.88,140.04,4100.0,128.6626,128.8465,128.6626,128.8097,4100.0
2019-03-14 10:15:00,140.09,140.26,139.99,140.04,6207.0,128.8557,129.0121,128.7637,128.8097,6207.0
2019-03-14 10:20:00,140.06,140.59,140.05,140.55,5333.0,128.8281,129.3156,128.8189,129.2788,5333.0
2019-03-14 10:25:00,140.57,140.67,140.56,140.59,1313.0,129.2972,129.3892,129.288,129.3156,1313.0
2019-03-14 10:30:00,140.55,140.7,140.55,140.68,2566.0,129.2788,129.4168,129.2788,129.3984,2566.0
2019-03-14 10:35:00,140.65,140.66,140.45,140.47,1616.0,129.3708,129.38,129.1868,129.2052,1616.0
2019-03-14 10:40:00,140.45,140.5,140.31,140.36,2201.0,129.1868,129.2328,129.0581,129.1041,2201.0
2019-03-14 10:45:00,140.29,140.37,140.29,140.35,1685.0,129.0397,129.1133,129.0397,129.0949,1685.0
2019-03-14 10:50:00,140.35,140.44,140.29,140.43,2849.0,129.0949,129.1776,129.0397,129.1685,2849.0
2019-03-14 10:55:00,140.48,140.67,140.46,140.61,4065.0,129.2144,129.3892,129.196,129.334,4065.0
2019-03-14 11:00:00,140.62,140.78,140.49,140.78,6500.0,129.3432,129.4904,129.2236,129.4904,6500.0
2019-03-14 11:05:00,140.75,140.81,140.68,140.7,2680.0,129.4628,129.518,129.3984,129.4168,2680.0
2019-03-14 11:10:00,140.68,140.77,140.64,140.67,2100.0,129.3984,129.4812,129.3616,129.3892,2100.0
2019-03-14 11:15:00,140.69,140.79,140.69,140.77,2200.0,129.4076,129.4996,129.4076,129.4812,2200.0
2019-03-14 11:20:00,140.77,140.86,140.75,140.86,3341.0,129.4812,129.564,129.4628,129.564,3341.0
2019-03-14 11:25:00,140.84,140.84,140.76,140.8,2500.0,129.5456,129.5456,129.472,129.5088,2500.0
2019-03-14 11:30:00,140.79,140.82,140.66,140.72,5687.0,129.4996,129.5272,129.38,129.4352,5687.0
2019-03-14 11:35:00,140.72,140.72,140.58,140.63,2400.0,129.4352,129.4352,129.3064,129.3524,2400.0
2019-03-14 11:40:00,140.67,140.74,140.62,140.74,2235.0,129.3892,129.4536,129.3432,129.4536,2235.0
2019-03-14 11:45:00,140.75,140.77,140.72,140.77,935.0,129.4628,129.4812,129.4352,129.4812,935.0
2019-03-14 11:50:00,140.76,140.82,140.7,140.72,8158.0,129.472,129.5272,129.4168,129.4352,8158.0
2019-03-14 11:55:00,140.69,140.81,140.68,140.8,3730.0,129.4076,129.518,129.3984,129.5088,3730.0
2019-03-14 12:00:00,140.78,140.78,140.69,140.77,2704.0,129.4904,129.4904,129.4076,129.4812,2704.0
2019-03-14 12:05:00,140.75,140.8,140.73,140.8,6819.0,129.4628,129.5088,129.4444,129.5088,6819.0
2019-03-14 12:10:00,140.74,140.83,140.61,140.77,8003.0,129.4536,129.5364,129.334,129.4812,8003.0
2019-03-14 12:15:00,140.78,140.83,140.78,140.79,5181.0,129.4904,129.5364,129.4904,129.4996,5181.0
2019-03-14 12:20:00,140.8,140.86,140.68,140.79,12142.0,129.5088,129.564,129.3984,129.4996,12142.0
2019-03-14 12:25:00,140.83,140.9,140.79,140.8,5539.0,129.5364,129.6008,129.4996,129.5088,5539.0
2019-03-14 12:30:00,140.76,140.77,140.74,140.77,998.0,129.472,129.4812,129.4536,129.4812,998.0
2019-03-14 12:35:00,140.78,140.78,140.74,140.77,900.0,129.4904,129.4904,129.4536,129.4812,900.0
2019-03-14 12:40:00,140.77,140.83,140.77,140.83,1640.0,129.4812,129.5364,129.4812,129.5364,1640.0
2019-03-14 12:45:00,140.84,140.93,140.78,140.85,9081.0,129.5456,129.6284,129.4904,129.5548,9081.0
2019-03-14 12:50:00,140.9,140.9,140.85,140.86,900.0,129.6008,129.6008,129.5548,129.564,900.0
2019-03-14 12:55:00,140.9,140.92,140.85,140.87,2350.0,129.6008,129.6192,129.5548,129.5732,2350.0
2019-03-14 13:00:00,140.86,140.88,140.77,140.78,8109.0,129.564,129.5824,129.4812,129.4904,8109.0
2019-03-14 13:05:00,140.73,140.73,140.56,140.56,1300.0,129.4444,129.4444,129.288,129.288,1300.0
2019-03-14 13:10:00,140.55,140.59,140.53,140.56,1585.0,129.2788,129.3156,129.2604,129.288,1585.0
2019-03-14 13:15:00,140.56,140.59,140.56,140.59,1400.0,129.288,129.3156,129.288,129.3156,1400.0
2019-03-14 13:20:00,140.59,140.61,140.58,140.6,1880.0,129.3156,129.334,129.3064,129.3248,1880.0
2019-03-14 13:25:00,140.59,140.59,140.5,140.56,2375.0,129.3156,129.3156,129.2328,129.288,2375.0
2019-03-14 13:30:00,140.56,140.67,140.56,140.67,15936.0,129.288,129.3892,129.288,129.3892,15936.0
2019-03-14 13:35:00,140.67,140.69,140.62,140.62,2115.0,129.3892,129.4076,129.3432,129.3432,2115.0
2019-03-14 13:40:00,140.57,140.58,140.44,140.44,1000.0,129.2972,129.3064,129.1776,129.1776,1000.0
2019-03-14 13:45:00,140.35,140.51,140.35,140.47,3600.0,129.0949,129.242,129.0949,129.2052,3600.0
2019-03-14 13:50:00,140.47,140.47,140.41,140.41,1417.0,129.2052,129.2052,129.1501,129.1501,1417.0
2019-03-14 13:55:00,140.41,140.48,140.38,140.45,4632.0,129.1501,129.2144,129.1225,129.1868,4632.0
2019-03-14 14:00:00,140.46,140.46,140.32,140.38,2203.0,129.196,129.196,129.0673,129.1225,2203.0
2019-03-14 14:05:00,140.35,140.46,140.34,140.45,2316.0,129.0949,129.196,129.0857,129.1868,2316.0
2019-03-14 14:10:00,140.42,140.49,140.42,140.45,2700.0,129.1593,129.2236,129.1593,129.1868,2700.0
2019-03-14 14:15:00,140.46,140.46,140.38,140.38,700.0,129.196,129.196,129.1225,129.1225,700.0
2019-03-14 14:20:00,140.42,140.47,140.42,140.46,1400.0,129.1593,129.2052,129.1593,129.196,1400.0
2019-03-14 14:25:00,140.46,140.46,140.39,140.42,1274.0,129.196,129.196,129.1317,129.1593,1274.0
2019-03-14 14:30:00,140.42,140.42,140.3,140.32,4426.0,129.1593,129.1593,129.0489,129.0673,4426.0
2019-03-14 14:35:00,140.32,140.34,140.27,140.29,1700.0,129.0673,129.0857,129.0213,129.0397,1700.0
2019-03-14 14:40:00,140.3,140.43,140.28,140.43,1766.0,129.0489,129.1685,129.0305,129.1685,1766.0
2019-03-14 14:45:00,140.45,140.46,140.36,140.37,2224.0,129.1868,129.196,129.1041,129.1133,2224.0
2019-03-14 14:50:00,140.35,140.38,140.31,140.31,2670.0,129.0949,129.1225,129.0581,129.0581,2670.0
2019-03-14 14:55:00,140.35,140.5,140.35,140.47,2100.0,129.0949,129.2328,129.0949,129.2052,2100.0
2019-03-14 15:00:00,140.45,140.5,140.42,140.5,3201.0,129.1868,129.2328,129.1593,129.2328,3201.0
2019-03-14 15:05:00,140.55,140.62,140.55,140.62,2100.0,129.2788,129.3432,129.2788,129.3432,2100.0
2019-03-14 15:10:00,140.65,140.65,140.51,140.51,4450.0,129.3708,129.3708,129.242,129.242,4450.0
2019-03-14 15:15:00,140.51,140.57,140.5,140.56,4004.0,129.242,129.2972,129.2328,129.288,4004.0
2019-03-14 15:20:00,140.56,140.56,140.42,140.47,8315.0,129.288,129.288,129.1593,129.2052,8315.0
2019-03-14 15:25:00,140.49,140.51,140.36,140.37,17697.0,129.2236,129.242,129.1041,129.1133,17697.0
2019-03-14 15:30:00,140.38,140.47,140.31,140.32,44645.0,129.1225,129.2052,129.0581,129.0673,44645.0
2019-03-14 15:35:00,140.32,140.38,140.27,140.34,33475.0,129.0673,129.1225,129.0213,129.0857,33475.0
2019-03-14 15:40:00,140.33,140.34,140.19,140.25,39462.0,129.0765,129.0857,128.9477,129.0029,39462.0
2019-03-14 15:45:00,140.2,140.24,139.88,140.22,56423.0,128.9569,128.9937,128.6626,128.9753,56423.0
2019-03-14 15:50:00,140.18,140.24,140.12,140.13,12260.0,128.9385,128.9937,128.8833,128.8925,12260.0
2019-03-14 15:55:00,140.11,140.21,139.9,140.11,81969.0,128.8741,128.9661,128.681,128.8741,81969.0
2019-03-15 09:30:00,139.99,140.5,139.97,140.49,126446.0,128.7637,129.2328,128.7453,129.2236,126446.0
2019-03-15 09:35:00,140.39,140.45,140.27,140.29,2627.0,129.1317,129.1868,129.0213,129.0397,2627.0
2019-03-15 09:40:00,140.26,140.33,140.18,140.18,3200.0,129.0121,129.0765,128.9385,128.9385,3200.0
2019-03-15 09:45:00,140.23,140.23,139.97,140.07,10871.0,128.9845,128.9845,128.7453,128.8373,10871.0
2019-03-15 09:50:00,140.07,140.07,140.0,140.05,2790.0,128.8373,128.8373,128.7729,128.8189,2790.0
2019-03-15 09:55:00,139.99,140.1,139.9,140.08,4689.0,128.7637,128.8649,128.681,128.8465,4689.0
2019-03-15 10:00:00,140.01,140.11,139.86,139.98,3064.0,128.7821,128.8741,128.6442,128.7545,3064.0
2019-03-15 10:05:00,139.99,140.06,139.96,140.01,1962.0,128.7637,128.8281,128.7361,128.7821,1962.0
2019-03-15 10:10:00,139.97,140.03,139.84,140.02,4183.0,128.7453,128.8005,128.6258,128.7913,4183.0
2019-03-15 10:15:00,139.98,140.14,139.94,140.13,5125.0,128.7545,128.9017,128.7177,128.8925,5125.0
2019-03-15 10:20:00,140.13,140.31,140.11,140.25,17392.0,128.8925,129.0581,128.8741,129.0029,17392.0
2019-03-15 10:25:00,140.29,140.31,140.17,140.17,6978.0,129.0397,129.0581,128.9293,128.9293,6978.0
2019-03-15 10:30:00,140.2,140.58,140.2,140.57,6537.0,128.9569,129.3064,128.9569,129.2972,6537.0
2019-03-15 10:35:00,140.57,140.6,140.54,140.6,400.0,129.2972,129.3248,129.2696,129.3248,400.0
2019-03-15 10:40:00,140.56,140.65,140.56,140.63,3250.0,129.288,129.3708,129.288,129.3524,3250.0
2019-03-15 10:45:00,140.62,140.65,140.57,140.59,3125.0,129.3432,129.3708,129.2972,129.3156,3125.0
2019-03-15 10:50:00,140.63,140.68,140.6,140.68,2445.0,129.3524,129.3984,129.3248,129.3984,2445.0
2019-03-15 10:55:00,140.72,140.79,140.72,140.77,1400.0,129.4352,129.4996,129.4352,129.4812,1400.0
2019-03-15 11:00:00,140.77,140.78,140.7,140.75,2961.0,129.4812,129.4904,129.4168,129.4628,2961.0
2019-03-15 11:05:00,140.74,140.83,140.74,140.83,1752.0,129.4536,129.5364,129.4536,129.5364,1752.0
2019-03-15 11:10:00,140.84,140.9,140.75,140.9,4205.0,129.5456,129.6008,129.4628,129.6008,4205.0
2019-03-15 11:15:00,140.9,140.93,140.83,140.92,4603.0,129.6008,129.6284,129.5364,129.6192,4603.0
2019-03-15 11:20:00,140.94,140.99,140.93,140.93,1100.0,129.6376,129.6835,129.6284,129.6284,1100.0
2019-03-15 11:25:00,140.92,140.93,140.87,140.87,2974.0,129.6192,129.6284,129.5732,129.5732,2974.0
2019-03-15 11:30:00,140.93,140.97,140.9,140.95,1500.0,129.6284,129.6651,129.6008,129.6468,1500.0
2019-03-15 11:35:00,140.98,141.03,140.83,140.83,4064.0,129.6743,129.7203,129.5364,129.5364,4064.0
2019-03-15 11:40:00,140.78,140.87,140.78,140.87,1477.0,129.4904,129.5732,129.4904,129.5732,1477.0
2019-03-15 11:45:00,140.88,141.0,140.82,140.95,5362.0,129.5824,129.6927,129.5272,129.6468,5362.0
2019-03-15 11:50:00,141.0,141.0,140.91,140.94,5302.0,129.6927,129.6927,129.61,129.6376,5302.0
2019-03-15 11:55:00,140.94,141.0,140.93,141.0,2710.0,129.6376,129.6927,129.6284,129.6927,2710.0
2019-03-15 12:00:00,141.0,141.06,140.98,141.04,11192.0,129.6927,129.7479,129.6743,129.7295,11192.0
2019-03-15 12:05:00,141.05,141.22,141.05,141.22,1632.0,129.7387,129.8951,129.7387,129.8951,1632.0
2019-03-15 12:10:00,141.32,141.41,141.29,141.37,2900.0,129.9871,130.0699,129.9595,130.0331,2900.0
2019-03-15 12:15:00,141.41,141.41,141.36,141.37,2436.0,130.0699,130.0699,130.0239,130.0331,2436.0
2019-03-15 12:20:00,141.37,141.37,141.26,141.33,3070.0,130.0331,130.0331,129.9319,129.9963,3070.0
2019-03-15 12:25:00,141.36,141.37,141.27,141.33,2238.0,130.0239,130.0331,129.9411,129.9963,2238.0
2019-03-15 12:30:00,141.33,141.35,141.25,141.31,3023.0,129.9963,130.0147,129.9227,129.9779,3023.0
2019-03-15 12:35:00,141.31,141.53,141.31,141.35,5589.0,129.9779,130.1802,129.9779,130.0147,5589.0
2019-03-15 12:40:00,141.39,141.5,141.39,141.48,2200.0,130.0515,130.1526,130.0515,130.1342,2200.0
2019-03-15 12:45:00,141.49,141.49,141.41,141.41,1505.0,130.1434,130.1434,130.0699,130.0699,1505.0
2019-03-15 12:50:00,141.45,141.59,141.44,141.5,3793.0,130.1067,130.2354,130.0975,130.1526,3793.0
2019-03-15 12:55:00,141.44,141.44,141.36,141.39,900.0,130.0975,130.0975,130.0239,130.0515,900.0
2019-03-15 13:00:00,141.39,141.39,141.35,141.36,700.0,130.0515,130.0515,130.0147,130.0239,700.0
2019-03-15 13:05:00,141.39,141.39,141.3,141.33,2941.0,130.0515,130.0515,129.9687,129.9963,2941.0
2019-03-15 13:10:00,141.33,141.35,141.31,141.35,1100.0,129.9963,130.0147,129.9779,130.0147,1100.0
2019-03-15 13:15:00,141.38,141.38,141.31,141.31,1350.0,130.0423,130.0423,129.9779,129.9779,1350.0
2019-03-15 13:20:00,141.32,141.62,141.32,141.44,11501.0,129.9871,130.263,129.9871,130.0975,11501.0
2019-03-15 13:25:00,141.44,141.48,141.42,141.44,1600.0,130.0975,130.1342,130.0791,130.0975,1600.0
2019-03-15 13:30:00,141.42,141.42,141.37,141.41,1788.0,130.0791,130.0791,130.0331,130.0699,1788.0
2019-03-15 13:35:00,141.4,141.4,141.38,141.38,300.0,130.0607,130.0607,130.0423,130.0423,300.0
2019-03-15 13:40:00,141.4,141.5,141.39,141.5,1979.0,130.0607,130.1526,130.0515,130.1526,1979.0
2019-03-15 13:45:00,141.52,141.52,141.48,141.5,500.0,130.171,130.171,130.1342,130.1526,500.0
2019-03-15 13:50:00,141.51,141.55,141.5,141.5,1645.0,130.1618,130.1986,130.1526,130.1526,1645.0
2019-03-15 13:55:00,141.49,141.49,141.36,141.37,1707.0,130.1434,130.1434,130.0239,130.0331,1707.0
2019-03-15 14:00:00,141.36,141.41,141.34,141.35,1954.0,130.0239,130.0699,130.0055,130.0147,1954.0
2019-03-15 14:05:00,141.37,141.38,141.27,141.32,2598.0,130.0331,130.0423,129.9411,129.9871,2598.0
2019-03-15 14:10:00,141.34,141.35,141.3,141.31,600.0,130.0055,130.0147,129.9687,129.9779,600.0
2019-03-15 14:15:00,141.31,141.32,141.28,141.29,1962.0,129.9779,129.9871,129.9503,129.9595,1962.0
2019-03-15 14:20:00,141.28,141.28,141.17,141.2,2835.0,129.9503,129.9503,129.8491,129.8767,2835.0
2019-03-15 14:25:00,141.24,141.26,141.18,141.21,1961.0,129.9135,129.9319,129.8583,129.8859,1961.0
2019-03-15 14:30:00,141.17,141.22,141.16,141.22,1500.0,129.8491,129.8951,129.8399,129.8951,1500.0
2019-03-15 14:35:00,141.26,141.3,141.26,141.3,1100.0,129.9319,129.9687,129.9319,129.9687,1100.0
2019-03-15 14:40:00,141.32,141.38,141.32,141.35,1200.0,129.9871,130.0423,129.9871,130.0147,1200.0
2019-03-15 14:45:00,141.33,141.37,141.33,141.37,1319.0,129.9963,130.0331,129.9963,130.0331,1319.0
2019-03-15 14:50:00,141.34,141.39,141.29,141.38,2271.0,130.0055,130.0515,129.9595,130.0423,2271.0
2019-03-15 14:55:00,141.37,141.4,141.32,141.36,1700.0,130.0331,130.0607,129.9871,130.0239,1700.0
2019-03-15 15:00:00,141.33,141.33,141.24,141.3,1600.0,129.9963,129.9963,129.9135,129.9687,1600.0
2019-03-15 15:05:00,141.3,141.31,141.24,141.24,3125.0,129.9687,129.9779,129.9135,129.9135,3125.0
2019-03-15 15:10:00,141.23,141.27,141.22,141.23,2659.0,129.9043,129.9411,129.8951,129.9043,2659.0
2019-03-15 15:15:00,141.22,141.29,141.19,141.29,1994.0,129.8951,129.9595,129.8675,129.9595,1994.0
2019-03-15 15:20:00,141.25,141.28,141.24,141.27,4177.0,129.9227,129.9503,129.9135,129.9411,4177.0
2019-03-15 15:25:00,141.25,141.25,141.12,141.12,3932.0,129.9227,129.9227,129.8031,129.8031,3932.0
2019-03-15 15:30:00,141.12,141.14,141.03,141.03,4950.0,129.8031,129.8215,129.7203,129.7203,4950.0
2019-03-15 15:35:00,141.02,141.04,140.97,141.03,7625.0,129.7111,129.7295,129.6651,129.7203,7625.0
2019-03-15 15:40:00,141.02,141.12,141.02,141.07,5875.0,129.7111,129.8031,129.7111,129.7571,5875.0
2019-03-15 15:45:00,141.04,141.09,140.95,141.09,12951.0,129.7295,129.7755,129.6468,129.7755,12951.0
2019-03-15 15:50:00,141.09,141.1,140.95,140.96,8577.0,129.7755,129.7847,129.6468,129.6559,8577.0
2019-03-15 15:55:00,140.97,140.97,140.5,140.63,91995.0,129.6651,129.6651,129.2328,129.3524,91995.0
2019-03-18 09:30:00,140.56,141.15,140.56,140.93,12655.0,129.288,129.8307,129.288,129.6284,12655.0
2019-03-18 09:35:00,140.87,140.87,140.72,140.72,1001.0,129.5732,129.5732,129.4352,129.4352,1001.0
2019-03-18 09:40:00,140.78,140.87,140.61,140.65,7480.0,129.4904,129.5732,129.334,129.3708,7480.0
2019-03-18 09:45:00,140.67,140.79,140.49,140.66,18216.0,129.3892,129.4996,129.2236,129.38,18216.0
2019-03-18 09:50:00,140.7,140.7,140.5,140.5,2386.0,129.4168,129.4168,129.2328,129.2328,2386.0
2019-03-18 09:55:00,140.48,140.72,140.39,140.72,5274.0,129.2144,129.4352,129.1317,129.4352,5274.0
2019-03-18 10:00:00,140.71,141.0,140.59,140.85,11186.0,129.426,129.6927,129.3156,129.5548,11186.0
2019-03-18 10:05:00,140.83,140.92,140.82,140.9,2900.0,129.5364,129.6192,129.5272,129.6008,2900.0
2019-03-18 10:10:00,140.94,140.94,140.82,140.84,1301.0,129.6376,129.6376,129.5272,129.5456,1301.0
2019-03-18 10:15:00,140.83,140.96,140.82,140.96,1279.0,129.5364,129.6559,129.5272,129.6559,1279.0
2019-03-18 10:20:00,140.96,141.0,140.9,140.9,4042.0,129.6559,129.6927,129.6008,129.6008,4042.0
2019-03-18 10:25:00,140.89,141.0,140.87,140.96,1980.0,129.5916,129.6927,129.5732,129.6559,1980.0
2019-03-18 10:30:00,140.95,141.07,140.95,140.99,4210.0,129.6468,129.7571,129.6468,129.6835,4210.0
2019-03-18 10:35:00,140.99,140.99,140.83,140.87,2600.0,129.6835,129.6835,129.5364,129.5732,2600.0
2019-03-18 10:40:00,140.88,140.9,140.82,140.88,3000.0,129.5824,129.6008,129.5272,129.5824,3000.0
2019-03-18 10:45:00,140.88,140.88,140.73,140.87,3922.0,129.5824,129.5824,129.4444,129.5732,3922.0
2019-03-18 10:50:00,140.89,141.07,140.82,140.82,6627.0,129.5916,129.7571,129.5272,129.5272,6627.0
2019-03-18 10:55:00,140.87,140.87,140.79,140.79,3670.0,129.5732,129.5732,129.4996,129.4996,3670.0
2019-03-18 11:00:00,140.79,140.79,140.57,140.6,3698.0,129.4996,129.4996,129.2972,129.3248,3698.0
2019-03-18 11:05:00,140.57,140.57,140.3,140.3,1399.0,129.2972,129.2972,129.0489,129.0489,1399.0
2019-03-18 11:10:00,140.3,140.41,140.3,140.32,6069.0,129.0489,129.1501,129.0489,129.0673,6069.0
2019-03-18 11:15:00,140.3,140.3,139.95,140.03,6298.0,129.0489,129.0489,128.7269,128.8005,6298.0
2019-03-18 11:20:00,139.96,139.96,139.59,139.61,4122.0,128.7361,128.7361,128.3958,128.4142,4122.0
2019-03-18 11:25:00,139.61,139.66,139.36,139.6,6600.0,128.4142,128.4602,128.1843,128.405,6600.0
2019-03-18 11:30:00,139.58,139.71,139.55,139.55,4412.0,128.3866,128.5062,128.359,128.359,4412.0
2019-03-18 11:35:00,139.56,139.68,139.51,139.68,4456.0,128.3682,128.4786,128.3222,128.4786,4456.0
2019-03-18 11:40:00,139.74,139.87,139.73,139.85,3202.0,128.5338,128.6534,128.5246,128.635,3202.0
2019-03-18 11:45:00,139.88,140.1,139.88,140.1,5028.0,128.6626,128.8649,128.6626,128.8649,5028.0
2019-03-18 11:50:00,140.1,140.12,139.99,140.0,3696.0,128.8649,128.8833,128.7637,128.7729,3696.0
2019-03-18 11:55:00,140.03,140.05,139.95,139.96,1200.0,128.8005,128.8189,128.7269,128.7361,1200.0
2019-03-18 12:00:00,139.97,140.0,139.85,139.9,5720.0,128.7453,128.7729,128.635,128.681,5720.0
2019-03-18 12:05:00,139.86,139.86,139.55,139.58,3613.0,128.6442,128.6442,128.359,128.3866,3613.0
2019-03-18 12:10:00,139.55,139.6,139.51,139.55,2605.0,128.359,128.405,128.3222,128.359,2605.0
2019-03-18 12:15:00,139.54,139.6,139.4,139.4,5010.0,128.3498,128.405,128.2211,128.2211,5010.0
2019-03-18 12:20:00,139.4,139.57,139.4,139.45,4203.0,128.2211,128.3774,128.2211,128.267,4203.0
2019-03-18 12:25:00,139.42,139.46,139.38,139.4,4400.0,128.2394,128.2762,128.2027,128.2211,4400.0
2019-03-18 12:30:00,139.4,139.5,139.37,139.39,3223.0,128.2211,128.313,128.1935,128.2119,3223.0
2019-03-18 12:35:00,139.39,139.46,139.32,139.46,3393.0,128.2119,128.2762,128.1475,128.2762,3393.0
2019-03-18 12:40:00,139.47,139.62,139.46,139.62,3469.0,128.2854,128.4234,128.2762,128.4234,3469.0
2019-03-18 12:45:00,139.63,139.84,139.63,139.81,3029.0,128.4326,128.6258,128.4326,128.5982,3029.0
2019-03-18 12:50:00,139.77,139.98,139.77,139.94,1734.0,128.5614,128.7545,128.5614,128.7177,1734.0
2019-03-18 12:55:00,139.93,139.99,139.91,139.99,2000.0,128.7085,128.7637,128.6902,128.7637,2000.0
2019-03-18 13:00:00,140.0,140.01,139.93,139.97,3691.0,128.7729,128.7821,128.7085,128.7453,3691.0
2019-03-18 13:05:00,140.0,140.01,139.96,139.96,4223.0,128.7729,128.7821,128.7361,128.7361,4223.0
2019-03-18 13:10:00,139.94,139.94,139.84,139.88,3881.0,128.7177,128.7177,128.6258,128.6626,3881.0
2019-03-18 13:15:00,139.88,139.88,139.84,139.85,800.0,128.6626,128.6626,128.6258,128.635,800.0
2019-03-18 13:20:00,139.85,140.03,139.85,140.03,7716.0,128.635,128.8005,128.635,128.8005,7716.0
2019-03-18 13:25:00,140.05,140.05,140.02,140.04,500.0,128.8189,128.8189,128.7913,128.8097,500.0
2019-03-18 13:30:00,140.0,140.04,140.0,140.03,944.0,128.7729,128.8097,128.7729,128.8005,944.0
2019-03-18 13:35:00,140.06,140.16,140.04,140.16,1202.0,128.8281,128.9201,128.8097,128.9201,1202.0
2019-03-18 13:40:00,140.13,140.13,140.01,140.12,5710.0,128.8925,128.8925,128.7821,128.8833,5710.0
2019-03-18 13:45:00,140.08,140.2,140.08,140.18,4027.0,128.8465,128.9569,128.8465,128.9385,4027.0
2019-03-18 13:50:00,140.17,140.23,140.1,140.16,4612.0,128.9293,128.9845,128.8649,128.9201,4612.0
2019-03-18 13:55:00,140.11,140.16,140.1,140.16,1200.0,128.8741,128.9201,128.8649,128.9201,1200.0
2019-03-18 14:00:00,140.17,140.2,140.16,140.17,980.0,128.9293,128.9569,128.9201,128.9293,980.0
2019-03-18 14:05:00,140.18,140.18,140.14,140.17,2013.0,128.9385,128.9385,128.9017,128.9293,2013.0
2019-03-18 14:10:00,140.15,140.2,140.11,140.12,4388.0,128.9109,128.9569,128.8741,128.8833,4388.0
2019-03-18 14:15:00,140.11,140.24,140.11,140.23,3059.0,128.8741,128.9937,128.8741,128.9845,3059.0
2019-03-18 14:20:00,140.25,140.33,140.22,140.33,2394.0,129.0029,129.0765,128.9753,129.0765,2394.0
2019-03-18 14:25:00,140.34,140.35,140.25,140.25,2112.0,129.0857,129.0949,129.0029,129.0029,2112.0
2019-03-18 14:30:00,140.27,140.36,140.24,140.36,3508.0,129.0213,129.1041,128.9937,129.1041,3508.0
2019-03-18 14:35:00,140.38,140.38,140.36,140.37,3119.0,129.1225,129.1225,129.1041,129.1133,3119.0
2019-03-18 14:40:00,140.39,140.41,140.35,140.36,3647.0,129.1317,129.1501,129.0949,129.1041,3647.0
2019-03-18 14:45:00,140.34,140.4,140.33,140.38,3142.0,129.0857,129.1409,129.0765,129.1225,3142.0
2019-03-18 14:50:00,140.38,140.45,140.36,140.44,2500.0,129.1225,129.1868,129.1041,129.1776,2500.0
2019-03-18 14:55:00,140.46,140.63,140.44,140.57,3744.0,129.196,129.3524,129.1776,129.2972,3744.0
2019-03-18 15:00:00,140.55,140.55,140.44,140.46,3260.0,129.2788,129.2788,129.1776,129.196,3260.0
2019-03-18 15:05:00,140.46,140.46,140.4,140.42,3500.0,129.196,129.196,129.1409,129.1593,3500.0
2019-03-18 15:10:00,140.4,140.4,140.26,140.33,4331.0,129.1409,129.1409,129.0121,129.0765,4331.0
2019-03-18 15:15:00,140.34,140.36,140.31,140.36,4243.0,129.0857,129.1041,129.0581,129.1041,4243.0
2019-03-18 15:20:00,140.37,140.37,140.31,140.35,3615.0,129.1133,129.1133,129.0581,129.0949,3615.0
2019-03-18 15:25:00,140.35,140.38,140.34,140.37,3031.0,129.0949,129.1225,129.0857,129.1133,3031.0
2019-03-18 15:30:00,140.38,140.52,140.38,140.48,13941.0,129.1225,129.2512,129.1225,129.2144,13941.0
2019-03-18 15:35:00,140.48,140.51,140.43,140.43,9913.0,129.2144,129.242,129.1685,129.1685,9913.0
2019-03-18 15:40:00,140.43,140.52,140.43,140.5,13005.0,129.1685,129.2512,129.1685,129.2328,13005.0
2019-03-18 15:45:00,140.53,140.55,140.46,140.5,30701.0,129.2604,129.2788,129.196,129.2328,30701.0
2019-03-18 15:50:00,140.49,140.49,140.38,140.44,13086.0,129.2236,129.2236,129.1225,129.1776,13086.0
2019-03-18 15:55:00,140.44,140.5,140.37,140.5,42180.0,129.1776,129.2328,129.1133,129.2328,42180.0
2019-03-19 09:30:00,141.22,141.22,141.03,141.08,4910.0,129.8951,129.8951,129.7203,129.7663,4910.0
2019-03-19 09:35:00,141.08,141.2,140.3,140.39,8785.0,129.7663,129.8767,129.0489,129.1317,8785.0
2019-03-19 09:40:00,140.34,140.59,139.97,140.59,3246.0,129.0857,129.3156,128.7453,129.3156,3246.0
2019-03-19 09:45:00,140.3,140.65,140.29,140.65,1400.0,129.0489,129.3708,129.0397,129.3708,1400.0
2019-03-19 09:50:00,140.55,140.64,140.42,140.55,3477.0,129.2788,129.3616,129.1593,129.2788,3477.0
2019-03-19 09:55:00,140.57,140.57,140.43,140.43,400.0,129.2972,129.2972,129.1685,129.1685,400.0
2019-03-19 10:00:00,140.46,140.59,140.1,140.28,21130.0,129.196,129.3156,128.8649,129.0305,21130.0
2019-03-19 10:05:00,140.31,140.46,140.22,140.34,8199.0,129.0581,129.196,128.9753,129.0857,8199.0
2019-03-19 10:10:00,140.41,140.62,140.37,140.37,5025.0,129.1501,129.3432,129.1133,129.1133,5025.0
2019-03-19 10:15:00,140.41,140.71,140.38,140.64,3849.0,129.1501,129.426,129.1225,129.3616,3849.0
2019-03-19 10:20:00,140.69,140.69,140.53,140.62,1700.0,129.4076,129.4076,129.2604,129.3432,1700.0
2019-03-19 10:25:00,140.53,140.57,140.43,140.46,3400.0,129.2604,129.2972,129.1685,129.196,3400.0
2019-03-19 10:30:00,140.49,140.58,140.45,140.53,5175.0,129.2236,129.3064,129.1868,129.2604,5175.0
2019-03-19 10:35:00,140.56,140.71,140.56,140.61,2966.0,129.288,129.426,129.288,129.334,2966.0
2019-03-19 10:40:00,140.51,140.68,140.48,140.51,9600.0,129.242,129.3984,129.2144,129.242,9600.0
2019-03-19 10:45:00,140.5,140.64,140.41,140.41,8017.0,129.2328,129.3616,129.1501,129.1501,8017.0
2019-03-19 10:50:00,140.39,140.53,140.32,140.53,3750.0,129.1317,129.2604,129.0673,129.2604,3750.0
2019-03-19 10:55:00,140.51,140.64,140.47,140.47,5544.0,129.242,129.3616,129.2052,129.2052,5544.0
2019-03-19 11:00:00,140.51,140.64,140.51,140.6,6848.0,129.242,129.3616,129.242,129.3248,6848.0
2019-03-19 11:05:00,140.52,140.54,140.5,140.54,1550.0,129.2512,129.2696,129.2328,129.2696,1550.0
2019-03-19 11:10:00,140.55,140.63,140.52,140.63,5891.0,129.2788,129.3524,129.2512,129.3524,5891.0
2019-03-19 11:15:00,140.65,140.71,140.57,140.71,3151.0,129.3708,129.426,129.2972,129.426,3151.0
2019-03-19 11:20:00,140.73,140.77,140.73,140.77,744.0,129.4444,129.4812,129.4444,129.4812,744.0
2019-03-19 11:25:00,140.78,140.95,140.78,140.9,3500.0,129.4904,129.6468,129.4904,129.6008,3500.0
2019-03-19 11:30:00,140.81,140.82,140.73,140.73,945.0,129.518,129.5272,129.4444,129.4444,945.0
2019-03-19 11:35:00,140.74,140.78,140.72,140.74,2201.0,129.4536,129.4904,129.4352,129.4536,2201.0
2019-03-19 11:40:00,140.73,140.8,140.66,140.8,3728.0,129.4444,129.5088,129.38,129.5088,3728.0
2019-03-19 11:45:00,140.77,140.89,140.75,140.89,2330.0,129.4812,129.5916,129.4628,129.5916,2330.0
2019-03-19 11:50:00,140.92,140.92,140.88,140.92,1300.0,129.6192,129.6192,129.5824,129.6192,1300.0
2019-03-19 11:55:00,140.94,141.21,140.93,141.2,3100.0,129.6376,129.8859,129.6284,129.8767,3100.0
2019-03-19 12:00:00,141.16,141.21,141.11,141.12,3800.0,129.8399,129.8859,129.7939,129.8031,3800.0
2019-03-19 12:05:00,141.18,141.21,141.07,141.1,5390.0,129.8583,129.8859,129.7571,129.7847,5390.0
2019-03-19 12:10:00,141.04,141.06,141.0,141.01,8306.0,129.7295,129.7479,129.6927,129.7019,8306.0
2019-03-19 12:15:00,141.01,141.06,140.98,141.01,6113.0,129.7019,129.7479,129.6743,129.7019,6113.0
2019-03-19 12:20:00,140.97,141.0,140.91,140.91,1777.0,129.6651,129.6927,129.61,129.61,1777.0
2019-03-19 12:25:00,140.93,141.0,140.89,140.9,5183.0,129.6284,129.6927,129.5916,129.6008,5183.0
2019-03-19 12:30:00,140.91,140.99,140.91,140.99,1400.0,129.61,129.6835,129.61,129.6835,1400.0
2019-03-19 12:35:00,140.89,140.92,140.86,140.87,1300.0,129.5916,129.6192,129.564,129.5732,1300.0
2019-03-19 12:40:00,140.88,140.93,140.84,140.84,2500.0,129.5824,129.6284,129.5456,129.5456,2500.0
2019-03-19 12:45:00,140.86,140.86,140.39,140.39,3712.0,129.564,129.564,129.1317,129.1317,3712.0
2019-03-19 12:50:00,140.33,140.53,140.32,140.44,3600.0,129.0765,129.2604,129.0673,129.1776,3600.0
2019-03-19 12:55:00,140.45,140.7,140.45,140.7,3300.0,129.1868,129.4168,129.1868,129.4168,3300.0
2019-03-19 13:00:00,140.68,140.74,140.61,140.66,2101.0,129.3984,129.4536,129.334,129.38,2101.0
2019-03-19 13:05:00,140.73,140.75,140.6,140.62,1425.0,129.4444,129.4628,129.3248,129.3432,1425.0
2019-03-19 13:10:00,140.62,140.71,140.56,140.71,2900.0,129.3432,129.426,129.288,129.426,2900.0
2019-03-19 13:15:00,140.68,140.71,140.62,140.69,1900.0,129.3984,129.426,129.3432,129.4076,1900.0
2019-03-19 13:20:00,140.67,140.8,140.67,140.77,1500.0,129.3892,129.5088,129.3892,129.4812,1500.0
2019-03-19 13:25:00,140.79,140.8,140.72,140.73,2550.0,129.4996,129.5088,129.4352,129.4444,2550.0
2019-03-19 13:30:00,140.7,140.74,140.69,140.74,2200.0,129.4168,129.4536,129.4076,129.4536,2200.0
2019-03-19 13:35:00,140.7,140.71,140.6,140.66,1414.0,129.4168,129.426,129.3248,129.38,1414.0
2019-03-19 13:40:00,140.6,140.6,140.42,140.43,2989.0,129.3248,129.3248,129.1593,129.1685,2989.0
2019-03-19 13:45:00,140.39,140.45,140.33,140.39,3124.0,129.1317,129.1868,129.0765,129.1317,3124.0
2019-03-19 13:50:00,140.46,140.48,140.44,140.44,2000.0,129.196,129.2144,129.1776,129.1776,2000.0
2019-03-19 13:55:00,140.41,140.48,140.4,140.42,3641.0,129.1501,129.2144,129.1409,129.1593,3641.0
2019-03-19 14:00:00,140.45,140.47,140.42,140.47,4116.0,129.1868,129.2052,129.1593,129.2052,4116.0
2019-03-19 14:05:00,140.52,140.52,140.33,140.34,3416.0,129.2512,129.2512,129.0765,129.0857,3416.0
2019-03-19 14:10:00,140.35,140.38,140.28,140.38,3000.0,129.0949,129.1225,129.0305,129.1225,3000.0
2019-03-19 14:15:00,140.38,140.48,140.32,140.48,3177.0,129.1225,129.2144,129.0673,129.2144,3177.0
2019-03-19 14:20:00,140.5,140.54,140.43,140.44,3355.0,129.2328,129.2696,129.1685,129.1776,3355.0
2019-03-19 14:25:00,140.46,140.52,140.46,140.49,1200.0,129.196,129.2512,129.196,129.2236,1200.0
2019-03-19 14:30:00,140.5,140.51,140.39,140.47,2600.0,129.2328,129.242,129.1317,129.2052,2600.0
2019-03-19 14:35:00,140.51,140.53,140.47,140.51,3940.0,129.242,129.2604,129.2052,129.242,3940.0
2019-03-19 14:40:00,140.46,140.55,140.43,140.55,3157.0,129.196,129.2788,129.1685,129.2788,3157.0
2019-03-19 14:45:00,140.54,140.57,140.51,140.52,2296.0,129.2696,129.2972,129.242,129.2512,2296.0
2019-03-19 14:50:00,140.52,140.52,140.4,140.47,1243.0,129.2512,129.2512,129.1409,129.2052,1243.0
2019-03-19 14:55:00,140.51,140.54,140.32,140.32,5562.0,129.242,129.2696,129.0673,129.0673,5562.0
2019-03-19 15:00:00,140.3,140.36,140.26,140.31,2918.0,129.0489,129.1041,129.0121,129.0581,2918.0
2019-03-19 15:05:00,140.33,140.38,140.3,140.36,2888.0,129.0765,129.1225,129.0489,129.1041,2888.0
2019-03-19 15:10:00,140.35,140.4,140.33,140.34,4247.0,129.0949,129.1409,129.0765,129.0857,4247.0
2019-03-19 15:15:00,140.34,140.39,140.29,140.34,5314.0,129.0857,129.1317,129.0397,129.0857,5314.0
2019-03-19 15:20:00,140.3,140.3,140.17,140.18,3800.0,129.0489,129.0489,128.9293,128.9385,3800.0
2019-03-19 15:25:00,140.2,140.21,140.14,140.19,3951.0,128.9569,128.9661,128.9017,128.9477,3951.0
2019-03-19 15:30:00,140.18,140.3,140.13,140.3,7443.0,128.9385,129.0489,128.8925,129.0489,7443.0
2019-03-19 15:35:00,140.29,140.29,140.13,140.17,13017.0,129.0397,129.0397,128.8925,128.9293,13017.0
2019-03-19 15:40:00,140.15,140.15,139.98,140.08,7121.0,128.9109,128.9109,128.7545,128.8465,7121.0
2019-03-19 15:45:00,140.06,140.36,140.05,140.35,12541.0,128.8281,129.1041,128.8189,129.0949,12541.0
2019-03-19 15:50:00,140.35,140.45,140.3,140.33,14645.0,129.0949,129.1868,129.0489,129.0765,14645.0
2019-03-19 15:55:00,140.34,140.49,140.32,140.49,47734.0,129.0857,129.2236,129.0673,129.2236,47734.0
2019-03-20 09:30:00,140.35,140.8,140.01,140.01,10280.0,129.0949,129.5088,128.7821,128.7821,10280.0
2019-03-20 09:35:00,140.01,140.09,139.8,139.8,2748.0,128.7821,128.8557,128.589,128.589,2748.0
2019-03-20 09:40:00,140.09,140.1,139.91,140.06,7947.0,128.8557,128.8649,128.6902,128.8281,7947.0
2019-03-20 09:45:00,140.22,140.23,139.95,139.95,3537.0,128.9753,128.9845,128.7269,128.7269,3537.0
2019-03-20 09:50:00,139.87,139.93,139.8,139.81,700.0,128.6534,128.7085,128.589,128.5982,700.0
2019-03-20 09:55:00,139.75,139.81,139.71,139.81,2300.0,128.543,128.5982,128.5062,128.5982,2300.0
2019-03-20 10:00:00,139.78,139.78,139.67,139.75,1900.0,128.5706,128.5706,128.4694,128.543,1900.0
2019-03-20 10:05:00,139.72,139.76,139.66,139.66,5300.0,128.5154,128.5522,128.4602,128.4602,5300.0
2019-03-20 10:10:00,139.65,139.66,139.47,139.47,1765.0,128.451,128.4602,128.2854,128.2854,1765.0
2019-03-20 10:15:00,139.41,139.58,139.4,139.57,3847.0,128.2302,128.3866,128.2211,128.3774,3847.0
2019-03-20 10:20:00,139.61,139.76,139.61,139.69,3943.0,128.4142,128.5522,128.4142,128.4878,3943.0
2019-03-20 10:25:00,139.72,139.76,139.69,139.69,4000.0,128.5154,128.5522,128.4878,128.4878,4000.0
2019-03-20 10:30:00,139.66,139.72,139.58,139.67,4921.0,128.4602,128.5154,128.3866,128.4694,4921.0
2019-03-20 10:35:00,139.83,139.91,139.83,139.91,300.0,128.6166,128.6902,128.6166,128.6902,300.0
2019-03-20 10:40:00,139.8,139.89,139.69,139.69,3710.0,128.589,128.6718,128.4878,128.4878,3710.0
2019-03-20 10:45:00,139.77,139.77,139.43,139.44,5500.0,128.5614,128.5614,128.2486,128.2578,5500.0
2019-03-20 10:50:00,139.42,139.47,139.42,139.47,1900.0,128.2394,128.2854,128.2394,128.2854,1900.0
2019-03-20 10:55:00,139.43,139.53,139.42,139.49,6200.0,128.2486,128.3406,128.2394,128.3038,6200.0
2019-03-20 11:00:00,139.52,139.52,139.39,139.47,5417.0,128.3314,128.3314,128.2119,128.2854,5417.0
2019-03-20 11:05:00,139.51,139.6,139.5,139.53,6093.0,128.3222,128.405,128.313,128.3406,6093.0
2019-03-20 11:10:00,139.53,139.53,139.46,139.52,1803.0,128.3406,128.3406,128.2762,128.3314,1803.0
2019-03-20 11:15:00,139.48,139.62,139.47,139.58,3300.0,128.2946,128.4234,128.2854,128.3866,3300.0
2019-03-20 11:20:00,139.59,139.62,139.53,139.57,4800.0,128.3958,128.4234,128.3406,128.3774,4800.0
2019-03-20 11:25:00,139.57,139.57,139.41,139.45,9614.0,128.3774,128.3774,128.2302,128.267,9614.0
2019-03-20 11:30:00,139.47,139.5,139.42,139.43,4675.0,128.2854,128.313,128.2394,128.2486,4675.0
2019-03-20 11:35:00,139.41,139.52,139.4,139.45,21450.0,128.2302,128.3314,128.2211,128.267,21450.0
2019-03-20 11:40:00,139.42,139.45,139.39,139.45,3200.0,128.2394,128.267,128.2119,128.267,3200.0
2019-03-20 11:45:00,139.42,139.45,139.2,139.2,3800.0,128.2394,128.267,128.0371,128.0371,3800.0
2019-03-20 11:50:00,139.26,139.27,139.0,139.05,1900.0,128.0923,128.1015,127.8531,127.8991,1900.0
2019-03-20 11:55:00,139.09,139.09,138.93,138.94,3300.0,127.9359,127.9359,127.7887,127.7979,3300.0
2019-03-20 12:00:00,138.92,139.12,138.92,139.12,2200.0,127.7795,127.9635,127.7795,127.9635,2200.0
2019-03-20 12:05:00,139.14,139.29,139.14,139.29,700.0,127.9819,128.1199,127.9819,128.1199,700.0
2019-03-20 12:10:00,139.22,139.26,139.15,139.15,2210.0,128.0555,128.0923,127.9911,127.9911,2210.0
2019-03-20 12:15:00,139.2,139.25,139.18,139.25,2170.0,128.0371,128.0831,128.0187,128.0831,2170.0
2019-03-20 12:20:00,139.22,139.29,139.17,139.27,2335.0,128.0555,128.1199,128.0095,128.1015,2335.0
2019-03-20 12:25:00,139.27,139.53,139.27,139.53,2800.0,128.1015,128.3406,128.1015,128.3406,2800.0
2019-03-20 12:30:00,139.5,139.55,139.18,139.24,5928.0,128.313,128.359,128.0187,128.0739,5928.0
2019-03-20 12:35:00,139.24,139.24,139.06,139.12,2002.0,128.0739,128.0739,127.9083,127.9635,2002.0
2019-03-20 12:40:00,139.15,139.23,139.11,139.21,2100.0,127.9911,128.0647,127.9543,128.0463,2100.0
2019-03-20 12:45:00,139.34,139.38,139.31,139.38,1000.0,128.1659,128.2027,128.1383,128.2027,1000.0
2019-03-20 12:50:00,139.35,139.42,139.35,139.37,2600.0,128.1751,128.2394,128.1751,128.1935,2600.0
2019-03-20 12:55:00,139.4,139.46,139.37,139.46,1600.0,128.2211,128.2762,128.1935,128.2762,1600.0
2019-03-20 13:00:00,139.49,139.54,139.48,139.53,1731.0,128.3038,128.3498,128.2946,128.3406,1731.0
2019-03-20 13:05:00,139.54,139.54,139.47,139.47,700.0,128.3498,128.3498,128.2854,128.2854,700.0
2019-03-20 13:10:00,139.47,139.47,139.45,139.47,1303.0,128.2854,128.2854,128.267,128.2854,1303.0
2019-03-20 13:15:00,139.46,139.46,139.28,139.33,7374.0,128.2762,128.2762,128.1107,128.1567,7374.0
2019-03-20 13:20:00,139.32,139.34,139.16,139.16,2200.0,128.1475,128.1659,128.0003,128.0003,2200.0
2019-03-20 13:25:00,139.15,139.21,139.15,139.17,1200.0,127.9911,128.0463,127.9911,128.0095,1200.0
2019-03-20 13:30:00,139.18,139.22,139.16,139.2,1440.0,128.0187,128.0555,128.0003,128.0371,1440.0
2019-03-20 13:35:00,139.21,139.24,139.2,139.2,1500.0,128.0463,128.0739,128.0371,128.0371,1500.0
2019-03-20 13:40:00,139.19,139.23,139.11,139.16,1100.0,128.0279,128.0647,127.9543,128.0003,1100.0
2019-03-20 13:45:00,139.19,139.2,139.15,139.17,1300.0,128.0279,128.0371,127.9911,128.0095,1300.0
2019-03-20 13:50:00,139.21,139.21,139.15,139.19,1600.0,128.0463,128.0463,127.9911,128.0279,1600.0
2019-03-20 13:55:00,139.27,139.33,139.24,139.31,1831.0,128.1015,128.1567,128.0739,128.1383,1831.0
2019-03-20 14:00:00,139.39,140.08,139.37,139.96,4811.0,128.2119,128.8465,128.1935,128.7361,4811.0
2019-03-20 14:05:00,140.0,140.05,139.59,139.7,22261.0,128.7729,128.8189,128.3958,128.497,22261.0
2019-03-20 14:10:00,139.75,139.83,139.59,139.77,11845.0,128.543,128.6166,128.3958,128.5614,11845.0
2019-03-20 14:15:00,139.77,139.79,139.41,139.41,3485.0,128.5614,128.5798,128.2302,128.2302,3485.0
2019-03-20 14:20:00,139.44,139.78,139.42,139.55,5160.0,128.2578,128.5706,128.2394,128.359,5160.0
2019-03-20 14:25:00,139.67,139.84,139.58,139.8,7047.0,128.4694,128.6258,128.3866,128.589,7047.0
2019-03-20 14:30:00,139.81,139.84,139.58,139.58,8919.0,128.5982,128.6258,128.3866,128.3866,8919.0
2019-03-20 14:35:00,139.58,139.78,139.55,139.69,4700.0,128.3866,128.5706,128.359,128.4878,4700.0
2019-03-20 14:40:00,139.71,139.72,139.55,139.61,3457.0,128.5062,128.5154,128.359,128.4142,3457.0
2019-03-20 14:45:00,139.54,139.68,139.49,139.53,8300.0,128.3498,128.4786,128.3038,128.3406,8300.0
2019-03-20 14:50:00,139.5,139.55,139.18,139.21,12688.0,128.313,128.359,128.0187,128.0463,12688.0
2019-03-20 14:55:00,139.22,139.25,139.01,139.15,18611.0,128.0555,128.0831,127.8623,127.9911,18611.0
2019-03-20 15:00:00,139.15,139.24,138.86,138.88,21593.0,127.9911,128.0739,127.7244,127.7428,21593.0
2019-03-20 15:05:00,138.84,138.97,138.76,138.95,23800.0,127.706,127.8255,127.6324,127.8071,23800.0
2019-03-20 15:10:00,138.96,139.0,138.84,138.97,12749.0,127.8163,127.8531,127.706,127.8255,12749.0
2019-03-20 15:15:00,138.99,139.09,138.96,138.99,7728.0,127.8439,127.9359,127.8163,127.8439,7728.0
2019-03-20 15:20:00,139.0,139.06,138.88,138.93,9983.0,127.8531,127.9083,127.7428,127.7887,9983.0
2019-03-20 15:25:00,138.91,138.95,138.87,138.93,8400.0,127.7703,127.8071,127.7336,127.7887,8400.0
2019-03-20 15:30:00,138.96,138.97,138.54,138.66,26062.0,127.8163,127.8255,127.43,127.5404,26062.0
2019-03-20 15:35:00,138.65,138.76,138.63,138.69,12071.0,127.5312,127.6324,127.5128,127.568,12071.0
2019-03-20 15:40:00,138.61,138.65,138.5,138.6,12144.0,127.4944,127.5312,127.3932,127.4852,12144.0
2019-03-20 15:45:00,138.59,138.81,138.58,138.72,13782.0,127.476,127.6784,127.4668,127.5956,13782.0
2019-03-20 15:50:00,138.73,138.73,138.55,138.58,21930.0,127.6048,127.6048,127.4392,127.4668,21930.0
2019-03-20 15:55:00,138.59,138.82,138.53,138.7,50336.0,127.476,127.6876,127.4208,127.5772,50336.0
2019-03-21 09:30:00,138.96,139.8,138.81,139.22,25613.0,127.8163,128.589,127.6784,128.0555,25613.0
2019-03-21 09:35:00,139.52,139.77,139.18,139.48,15689.0,128.3314,128.5614,128.0187,128.2946,15689.0
2019-03-21 09:40:00,139.53,140.11,139.46,139.96,13979.0,128.3406,128.8741,128.2762,128.7361,13979.0
2019-03-21 09:45:00,140.12,140.41,139.96,140.36,3485.0,128.8833,129.1501,128.7361,129.1041,3485.0
2019-03-21 09:50:00,140.39,140.6,140.26,140.53,11636.0,129.1317,129.3248,129.0121,129.2604,11636.0
2019-03-21 09:55:00,140.52,140.75,140.49,140.49,18863.0,129.2512,129.4628,129.2236,129.2236,18863.0
2019-03-21 10:00:00,140.54,140.61,140.31,140.41,32443.0,129.2696,129.334,129.0581,129.1501,32443.0
2019-03-21 10:05:00,140.41,140.62,140.35,140.62,16280.0,129.1501,129.3432,129.0949,129.3432,16280.0
2019-03-21 10:10:00,140.59,140.59,140.32,140.32,6506.0,129.3156,129.3156,129.0673,129.0673,6506.0
2019-03-21 10:15:00,140.36,140.36,140.09,140.09,1312.0,129.1041,129.1041,128.8557,128.8557,1312.0
2019-03-21 10:20:00,140.09,140.21,140.08,140.08,2474.0,128.8557,128.9661,128.8465,128.8465,2474.0
2019-03-21 10:25:00,140.13,140.4,140.09,140.4,4078.0,128.8925,129.1409,128.8557,129.1409,4078.0
2019-03-21 10:30:00,140.45,140.59,140.4,140.59,700.0,129.1868,129.3156,129.1409,129.3156,700.0
2019-03-21 10:35:00,140.63,140.69,140.37,140.53,14340.0,129.3524,129.4076,129.1133,129.2604,14340.0
2019-03-21 10:40:00,140.52,140.67,140.5,140.67,3093.0,129.2512,129.3892,129.2328,129.3892,3093.0
2019-03-21 10:45:00,140.69,140.7,140.52,140.59,2800.0,129.4076,129.4168,129.2512,129.3156,2800.0
2019-03-21 10:50:00,140.62,140.68,140.54,140.58,7346.0,129.3432,129.3984,129.2696,129.3064,7346.0
2019-03-21 10:55:00,140.54,140.54,140.43,140.47,2400.0,129.2696,129.2696,129.1685,129.2052,2400.0
2019-03-21 11:00:00,140.5,140.65,140.44,140.65,1828.0,129.2328,129.3708,129.1776,129.3708,1828.0
2019-03-21 11:05:00,140.61,140.61,140.38,140.38,1055.0,129.334,129.334,129.1225,129.1225,1055.0
2019-03-21 11:10:00,140.35,140.35,140.15,140.2,2400.0,129.0949,129.0949,128.9109,128.9569,2400.0
2019-03-21 11:15:00,140.15,140.23,140.1,140.18,2700.0,128.9109,128.9845,128.8649,128.9385,2700.0
2019-03-21 11:20:00,140.21,140.41,140.2,140.39,1000.0,128.9661,129.1501,128.9569,129.1317,1000.0
2019-03-21 11:25:00,140.38,140.38,140.24,140.27,1500.0,129.1225,129.1225,128.9937,129.0213,1500.0
2019-03-21 11:30:00,140.25,140.28,140.19,140.23,1800.0,129.0029,129.0305,128.9477,128.9845,1800.0
2019-03-21 11:35:00,140.23,140.47,140.23,140.43,2300.0,128.9845,129.2052,128.9845,129.1685,2300.0
2019-03-21 11:40:00,140.39,140.67,140.39,140.59,3700.0,129.1317,129.3892,129.1317,129.3156,3700.0
2019-03-21 11:45:00,140.58,140.66,140.58,140.63,9384.0,129.3064,129.38,129.3064,129.3524,9384.0
2019-03-21 11:50:00,140.65,140.74,140.65,140.71,2506.0,129.3708,129.4536,129.3708,129.426,2506.0
2019-03-21 11:55:00,140.7,140.87,140.65,140.87,9005.0,129.4168,129.5732,129.3708,129.5732,9005.0
2019-03-21 12:00:00,140.87,140.87,140.72,140.72,3329.0,129.5732,129.5732,129.4352,129.4352,3329.0
2019-03-21 12:05:00,140.73,140.73,140.55,140.7,3080.0,129.4444,129.4444,129.2788,129.4168,3080.0
2019-03-21 12:10:00,140.72,140.76,140.67,140.72,3705.0,129.4352,129.472,129.3892,129.4352,3705.0
2019-03-21 12:15:00,140.75,140.76,140.59,140.59,1441.0,129.4628,129.472,129.3156,129.3156,1441.0
2019-03-21 12:20:00,140.59,140.59,140.49,140.49,2791.0,129.3156,129.3156,129.2236,129.2236,2791.0
2019-03-21 12:25:00,140.48,140.5,140.42,140.43,1109.0,129.2144,129.2328,129.1593,129.1685,1109.0
2019-03-21 12:30:00,140.36,140.38,140.31,140.34,2478.0,129.1041,129.1225,129.0581,129.0857,2478.0
2019-03-21 12:35:00,140.33,140.35,140.3,140.32,2000.0,129.0765,129.0949,129.0489,129.0673,2000.0
2019-03-21 12:40:00,140.34,140.52,140.34,140.46,1700.0,129.0857,129.2512,129.0857,129.196,1700.0
2019-03-21 12:45:00,140.47,140.47,140.37,140.44,2400.0,129.2052,129.2052,129.1133,129.1776,2400.0
2019-03-21 12:50:00,140.47,140.47,140.38,140.45,2250.0,129.2052,129.2052,129.1225,129.1868,2250.0
2019-03-21 12:55:00,140.43,140.46,140.4,140.41,2034.0,129.1685,129.196,129.1409,129.1501,2034.0
2019-03-21 13:00:00,140.43,140.61,140.42,140.61,3348.0,129.1685,129.334,129.1593,129.334,3348.0
2019-03-21 13:05:00,140.63,140.71,140.63,140.71,2324.0,129.3524,129.426,129.3524,129.426,2324.0
2019-03-21 13:10:00,140.68,140.71,140.63,140.63,2300.0,129.3984,129.426,129.3524,129.3524,2300.0
2019-03-21 13:15:00,140.59,140.63,140.55,140.58,1165.0,129.3156,129.3524,129.2788,129.3064,1165.0
2019-03-21 13:20:00,140.55,140.57,140.49,140.54,2128.0,129.2788,129.2972,129.2236,129.2696,2128.0
2019-03-21 13:25:00,140.52,140.6,140.52,140.58,1300.0,129.2512,129.3248,129.2512,129.3064,1300.0
2019-03-21 13:30:00,140.6,140.65,140.6,140.65,2010.0,129.3248,129.3708,129.3248,129.3708,2010.0
2019-03-21 13:35:00,140.61,140.61,140.45,140.45,1977.0,129.334,129.334,129.1868,129.1868,1977.0
2019-03-21 13:40:00,140.45,140.49,140.42,140.45,4000.0,129.1868,129.2236,129.1593,129.1868,4000.0
2019-03-21 13:45:00,140.44,140.47,140.37,140.47,2440.0,129.1776,129.2052,129.1133,129.2052,2440.0
2019-03-21 13:50:00,140.51,140.62,140.51,140.62,2201.0,129.242,129.3432,129.242,129.3432,2201.0
2019-03-21 13:55:00,140.58,140.62,140.54,140.55,7672.0,129.3064,129.3432,129.2696,129.2788,7672.0
2019-03-21 14:00:00,140.59,140.71,140.57,140.68,3100.0,129.3156,129.426,129.2972,129.3984,3100.0
2019-03-21 14:05:00,140.66,140.66,140.61,140.64,3500.0,129.38,129.38,129.334,129.3616,3500.0
2019-03-21 14:10:00,140.67,140.93,140.66,140.88,6256.0,129.3892,129.6284,129.38,129.5824,6256.0
2019-03-21 14:15:00,140.89,141.0,140.89,140.97,4561.0,129.5916,129.6927,129.5916,129.6651,4561.0
2019-03-21 14:20:00,140.97,141.07,140.97,141.04,7680.0,129.6651,129.7571,129.6651,129.7295,7680.0
2019-03-21 14:25:00,141.01,141.01,140.9,140.97,5520.0,129.7019,129.7019,129.6008,129.6651,5520.0
2019-03-21 14:30:00,140.92,141.0,140.92,140.97,1900.0,129.6192,129.6927,129.6192,129.6651,1900.0
2019-03-21 14:35:00,140.96,141.11,140.96,141.08,5500.0,129.6559,129.7939,129.6559,129.7663,5500.0
2019-03-21 14:40:00,141.08,141.14,141.05,141.14,2514.0,129.7663,129.8215,129.7387,129.8215,2514.0
2019-03-21 14:45:00,141.13,141.23,141.07,141.22,6100.0,129.8123,129.9043,129.7571,129.8951,6100.0
2019-03-21 14:50:00,141.21,141.25,141.16,141.22,5200.0,129.8859,129.9227,129.8399,129.8951,5200.0
2019-03-21 14:55:00,141.21,141.22,141.03,141.03,5639.0,129.8859,129.8951,129.7203,129.7203,5639.0
2019-03-21 15:00:00,141.03,141.09,140.91,141.04,4390.0,129.7203,129.7755,129.61,129.7295,4390.0
2019-03-21 15:05:00,141.06,141.22,141.06,141.13,3400.0,129.7479,129.8951,129.7479,129.8123,3400.0
2019-03-21 15:10:00,141.11,141.11,140.77,140.81,7800.0,129.7939,129.7939,129.4812,129.518,7800.0
2019-03-21 15:15:00,140.79,140.89,140.79,140.89,5200.0,129.4996,129.5916,129.4996,129.5916,5200.0
2019-03-21 15:20:00,140.9,140.94,140.82,140.92,4245.0,129.6008,129.6376,129.5272,129.6192,4245.0
2019-03-21 15:25:00,140.92,140.98,140.87,140.9,6863.0,129.6192,129.6743,129.5732,129.6008,6863.0
2019-03-21 15:30:00,140.91,140.99,140.85,140.96,6968.0,129.61,129.6835,129.5548,129.6559,6968.0
2019-03-21 15:35:00,140.94,141.01,140.88,141.01,5400.0,129.6376,129.7019,129.5824,129.7019,5400.0
2019-03-21 15:40:00,140.97,141.09,140.96,141.07,6626.0,129.6651,129.7755,129.6559,129.7571,6626.0
2019-03-21 15:45:00,141.06,141.07,140.85,140.87,9200.0,129.7479,129.7571,129.5548,129.5732,9200.0
2019-03-21 15:50:00,140.88,140.91,140.79,140.8,12640.0,129.5824,129.61,129.4996,129.5088,12640.0
2019-03-21 15:55:00,140.83,140.84,140.59,140.66,42821.0,129.5364,129.5456,129.3156,129.38,42821.0
2019-03-22 09:30:00,140.01,140.78,140.0,140.5,17513.0,128.7821,129.4904,128.7729,129.2328,17513.0
2019-03-22 09:35:00,140.46,140.63,140.24,140.63,1600.0,129.196,129.3524,128.9937,129.3524,1600.0
2019-03-22 09:40:00,140.5,140.5,140.24,140.25,1852.0,129.2328,129.2328,128.9937,129.0029,1852.0
2019-03-22 09:45:00,139.85,139.87,139.66,139.66,300.0,128.635,128.6534,128.4602,128.4602,300.0
2019-03-22 09:50:00,139.59,139.87,139.39,139.39,3613.0,128.3958,128.6534,128.2119,128.2119,3613.0
2019-03-22 09:55:00,139.3,139.34,139.12,139.33,3300.0,128.1291,128.1659,127.9635,128.1567,3300.0
2019-03-22 10:00:00,139.36,139.57,139.36,139.5,3025.0,128.1843,128.3774,128.1843,128.313,3025.0
2019-03-22 10:05:00,139.57,139.76,139.57,139.76,900.0,128.3774,128.5522,128.3774,128.5522,900.0
2019-03-22 10:10:00,139.75,139.8,139.72,139.75,1901.0,128.543,128.589,128.5154,128.543,1901.0
2019-03-22 10:15:00,139.76,139.99,139.72,139.87,8404.0,128.5522,128.7637,128.5154,128.6534,8404.0
2019-03-22 10:20:00,139.89,139.91,139.62,139.63,10875.0,128.6718,128.6902,128.4234,128.4326,10875.0
2019-03-22 10:25:00,139.55,139.59,139.45,139.54,3993.0,128.359,128.3958,128.267,128.3498,3993.0
2019-03-22 10:30:00,139.61,139.65,139.41,139.64,4947.0,128.4142,128.451,128.2302,128.4418,4947.0
2019-03-22 10:35:00,139.53,139.59,139.45,139.59,2400.0,128.3406,128.3958,128.267,128.3958,2400.0
2019-03-22 10:40:00,139.46,139.51,139.21,139.37,5746.0,128.2762,128.3222,128.0463,128.1935,5746.0
2019-03-22 10:45:00,139.31,139.32,139.15,139.24,4131.0,128.1383,128.1475,127.9911,128.0739,4131.0
2019-03-22 10:50:00,139.24,139.39,139.18,139.39,3700.0,128.0739,128.2119,128.0187,128.2119,3700.0
2019-03-22 10:55:00,139.4,139.52,139.33,139.38,6501.0,128.2211,128.3314,128.1567,128.2027,6501.0
2019-03-22 11:00:00,139.35,139.42,139.28,139.34,9000.0,128.1751,128.2394,128.1107,128.1659,9000.0
2019-03-22 11:05:00,139.34,139.46,139.16,139.17,5023.0,128.1659,128.2762,128.0003,128.0095,5023.0
2019-03-22 11:10:00,139.17,139.2,139.01,139.16,2700.0,128.0095,128.0371,127.8623,128.0003,2700.0
2019-03-22 11:15:00,139.17,139.23,138.97,139.15,1848.0,128.0095,128.0647,127.8255,127.9911,1848.0
2019-03-22 11:20:00,139.14,139.14,139.04,139.1,992.0,127.9819,127.9819,127.8899,127.9451,992.0
2019-03-22 11:25:00,139.1,139.2,139.07,139.15,2200.0,127.9451,128.0371,127.9175,127.9911,2200.0
2019-03-22 11:30:00,139.12,139.26,139.07,139.15,1800.0,127.9635,128.0923,127.9175,127.9911,1800.0
2019-03-22 11:35:00,139.14,139.18,139.01,139.03,2400.0,127.9819,128.0187,127.8623,127.8807,2400.0
2019-03-22 11:40:00,139.03,139.09,138.98,139.03,2446.0,127.8807,127.9359,127.8347,127.8807,2446.0
2019-03-22 11:45:00,138.94,139.02,138.92,139.02,2300.0,127.7979,127.8715,127.7795,127.8715,2300.0
2019-03-22 11:50:00,138.94,138.99,138.72,138.75,3700.0,127.7979,127.8439,127.5956,127.6232,3700.0
2019-03-22 11:55:00,138.75,138.77,138.51,138.55,2838.0,127.6232,127.6416,127.4024,127.4392,2838.0
2019-03-22 12:00:00,138.43,138.79,138.43,138.77,2634.0,127.3288,127.66,127.3288,127.6416,2634.0
2019-03-22 12:05:00,138.77,138.89,138.77,138.81,1435.0,127.6416,127.7519,127.6416,127.6784,1435.0
2019-03-22 12:10:00,138.75,138.79,138.57,138.58,1573.0,127.6232,127.66,127.4576,127.4668,1573.0
2019-03-22 12:15:00,138.57,138.76,138.56,138.65,3500.0,127.4576,127.6324,127.4484,127.5312,3500.0
2019-03-22 12:20:00,138.68,138.92,138.66,138.83,6129.0,127.5588,127.7795,127.5404,127.6968,6129.0
2019-03-22 12:25:00,138.79,138.83,138.64,138.65,1107.0,127.66,127.6968,127.522,127.5312,1107.0
2019-03-22 12:30:00,138.64,138.78,138.62,138.78,2660.0,127.522,127.6508,127.5036,127.6508,2660.0
2019-03-22 12:35:00,138.75,138.77,138.57,138.57,3500.0,127.6232,127.6416,127.4576,127.4576,3500.0
2019-03-22 12:40:00,138.54,138.54,138.23,138.28,2100.0,127.43,127.43,127.1449,127.1909,2100.0
2019-03-22 12:45:00,138.26,138.32,138.18,138.28,3200.0,127.1725,127.2277,127.0989,127.1909,3200.0
2019-03-22 12:50:00,138.27,138.63,138.27,138.63,2115.0,127.1817,127.5128,127.1817,127.5128,2115.0
2019-03-22 12:55:00,138.63,138.7,138.56,138.69,1801.0,127.5128,127.5772,127.4484,127.568,1801.0
2019-03-22 13:00:00,138.67,138.82,138.66,138.73,2300.0,127.5496,127.6876,127.5404,127.6048,2300.0
2019-03-22 13:05:00,138.7,138.77,138.7,138.77,2300.0,127.5772,127.6416,127.5772,127.6416,2300.0
2019-03-22 13:10:00,138.82,138.84,138.71,138.77,2000.0,127.6876,127.706,127.5864,127.6416,2000.0
2019-03-22 13:15:00,138.72,138.83,138.7,138.79,2398.0,127.5956,127.6968,127.5772,127.66,2398.0
2019-03-22 13:20:00,138.75,138.79,138.67,138.71,4706.0,127.6232,127.66,127.5496,127.5864,4706.0
2019-03-22 13:25:00,138.7,138.7,138.58,138.61,1129.0,127.5772,127.5772,127.4668,127.4944,1129.0
2019-03-22 13:30:00,138.64,138.77,138.64,138.71,2199.0,127.522,127.6416,127.522,127.5864,2199.0
2019-03-22 13:35:00,138.7,138.7,138.58,138.6,1000.0,127.5772,127.5772,127.4668,127.4852,1000.0
2019-03-22 13:40:00,138.61,138.74,138.61,138.74,1700.0,127.4944,127.614,127.4944,127.614,1700.0
2019-03-22 13:45:00,138.68,138.7,138.64,138.65,2000.0,127.5588,127.5772,127.522,127.5312,2000.0
2019-03-22 13:50:00,138.58,138.7,138.52,138.55,4703.0,127.4668,127.5772,127.4116,127.4392,4703.0
2019-03-22 13:55:00,138.53,138.56,138.37,138.46,8096.0,127.4208,127.4484,127.2736,127.3564,8096.0
2019-03-22 14:00:00,138.5,138.68,138.5,138.66,2701.0,127.3932,127.5588,127.3932,127.5404,2701.0
2019-03-22 14:05:00,138.59,138.67,138.58,138.67,950.0,127.476,127.5496,127.4668,127.5496,950.0
2019-03-22 14:10:00,138.67,138.79,138.63,138.79,1100.0,127.5496,127.66,127.5128,127.66,1100.0
2019-03-22 14:15:00,138.85,138.98,138.82,138.89,1637.0,127.7152,127.8347,127.6876,127.7519,1637.0
2019-03-22 14:20:00,138.91,138.98,138.89,138.98,900.0,127.7703,127.8347,127.7519,127.8347,900.0
2019-03-22 14:25:00,138.89,138.96,138.82,138.88,1250.0,127.7519,127.8163,127.6876,127.7428,1250.0
2019-03-22 14:30:00,138.89,138.97,138.8,138.8,3105.0,127.7519,127.8255,127.6692,127.6692,3105.0
2019-03-22 14:35:00,138.81,138.83,138.76,138.76,2500.0,127.6784,127.6968,127.6324,127.6324,2500.0
2019-03-22 14:40:00,138.81,138.89,138.79,138.89,1320.0,127.6784,127.7519,127.66,127.7519,1320.0
2019-03-22 14:45:00,138.89,139.16,138.89,139.08,2105.0,127.7519,128.0003,127.7519,127.9267,2105.0
2019-03-22 14:50:00,139.15,139.23,139.11,139.17,1000.0,127.9911,128.0647,127.9543,128.0095,1000.0
2019-03-22 14:55:00,139.22,139.23,139.15,139.15,1200.0,128.0555,128.0647,127.9911,127.9911,1200.0
2019-03-22 15:00:00,139.16,139.23,139.0,139.0,3451.0,128.0003,128.0647,127.8531,127.8531,3451.0
2019-03-22 15:05:00,139.03,139.18,139.03,139.18,3544.0,127.8807,128.0187,127.8807,128.0187,3544.0
2019-03-22 15:10:00,139.15,139.15,138.96,139.03,3119.0,127.9911,127.9911,127.8163,127.8807,3119.0
2019-03-22 15:15:00,138.96,139.05,138.88,138.94,2068.0,127.8163,127.8991,127.7428,127.7979,2068.0
2019-03-22 15:20:00,138.96,139.06,138.95,139.06,5897.0,127.8163,127.9083,127.8071,127.9083,5897.0
2019-03-22 15:25:00,139.07,139.09,138.79,138.82,8431.0,127.9175,127.9359,127.66,127.6876,8431.0
2019-03-22 15:30:00,138.79,138.81,138.56,138.57,7561.0,127.66,127.6784,127.4484,127.4576,7561.0
2019-03-22 15:35:00,138.55,138.7,138.5,138.59,9094.0,127.4392,127.5772,127.3932,127.476,9094.0
2019-03-22 15:40:00,138.59,138.61,138.43,138.52,8960.0,127.476,127.4944,127.3288,127.4116,8960.0
2019-03-22 15:45:00,138.49,138.78,138.49,138.77,14982.0,127.384,127.6508,127.384,127.6416,14982.0
2019-03-22 15:50:00,138.77,138.8,138.66,138.72,25378.0,127.6416,127.6692,127.5404,127.5956,25378.0
2019-03-22 15:55:00,138.7,138.88,138.53,138.64,62856.0,127.5772,127.7428,127.4208,127.522,62856.0
2019-03-25 09:30:00,138.64,138.69,138.0,138.0,5998.0,127.522,127.568,126.9333,126.9333,5998.0
2019-03-25 09:35:00,138.07,138.69,138.04,138.69,2074.0,126.9977,127.568,126.9701,127.568,2074.0
2019-03-25 09:40:00,138.52,138.52,138.02,138.02,3250.0,127.4116,127.4116,126.9517,126.9517,3250.0
2019-03-25 09:45:00,138.14,138.15,137.61,137.77,9036.0,127.0621,127.0713,126.5746,126.7218,9036.0
2019-03-25 09:50:00,137.74,137.87,137.69,137.82,1300.0,126.6942,126.8137,126.6482,126.7678,1300.0
2019-03-25 09:55:00,137.73,138.01,137.73,137.78,2625.0,126.685,126.9425,126.685,126.731,2625.0
2019-03-25 10:00:00,137.85,138.03,137.67,137.67,4482.0,126.7954,126.9609,126.6298,126.6298,4482.0
2019-03-25 10:05:00,137.75,137.9,137.67,137.67,2500.0,126.7034,126.8413,126.6298,126.6298,2500.0
2019-03-25 10:10:00,137.66,137.69,137.54,137.54,1767.0,126.6206,126.6482,126.5102,126.5102,1767.0
2019-03-25 10:15:00,137.55,137.66,137.46,137.66,2299.0,126.5194,126.6206,126.4366,126.6206,2299.0
2019-03-25 10:20:00,137.43,137.47,137.21,137.32,9215.0,126.409,126.4458,126.2067,126.3079,9215.0
2019-03-25 10:25:00,137.23,137.54,137.22,137.54,7981.0,126.2251,126.5102,126.2159,126.5102,7981.0
2019-03-25 10:30:00,137.52,137.75,137.47,137.68,7672.0,126.4918,126.7034,126.4458,126.639,7672.0
2019-03-25 10:35:00,137.56,137.61,137.4,137.44,3590.0,126.5286,126.5746,126.3814,126.4182,3590.0
2019-03-25 10:40:00,137.43,137.59,137.3,137.53,4198.0,126.409,126.5562,126.2895,126.501,4198.0
2019-03-25 10:45:00,137.56,137.75,137.5,137.75,4620.0,126.5286,126.7034,126.4734,126.7034,4620.0
2019-03-25 10:50:00,137.75,138.07,137.72,138.07,23184.0,126.7034,126.9977,126.6758,126.9977,23184.0
2019-03-25 10:55:00,138.05,138.33,138.05,138.29,9444.0,126.9793,127.2369,126.9793,127.2001,9444.0
2019-03-25 11:00:00,138.21,138.21,138.03,138.03,1300.0,127.1265,127.1265,126.9609,126.9609,1300.0
2019-03-25 11:05:00,138.04,138.26,138.04,138.26,4138.0,126.9701,127.1725,126.9701,127.1725,4138.0
2019-03-25 11:10:00,138.22,138.39,138.13,138.39,4400.0,127.1357,127.292,127.0529,127.292,4400.0
2019-03-25 11:15:00,138.33,138.49,138.33,138.49,2800.0,127.2369,127.384,127.2369,127.384,2800.0
2019-03-25 11:20:00,138.52,138.55,138.42,138.53,3900.0,127.4116,127.4392,127.3196,127.4208,3900.0
2019-03-25 11:25:00,138.56,138.97,138.56,138.95,4700.0,127.4484,127.8255,127.4484,127.8071,4700.0
2019-03-25 11:30:00,138.91,138.95,138.74,138.81,8900.0,127.7703,127.8071,127.614,127.6784,8900.0
2019-03-25 11:35:00,138.78,138.87,138.74,138.87,2400.0,127.6508,127.7336,127.614,127.7336,2400.0
2019-03-25 11:40:00,138.84,138.84,138.74,138.74,3569.0,127.706,127.706,127.614,127.614,3569.0
2019-03-25 11:45:00,138.67,138.74,138.53,138.56,11328.0,127.5496,127.614,127.4208,127.4484,11328.0
2019-03-25 11:50:00,138.56,138.66,138.55,138.59,4400.0,127.4484,127.5404,127.4392,127.476,4400.0
2019-03-25 11:55:00,138.53,138.63,138.41,138.41,8622.0,127.4208,127.5128,127.3104,127.3104,8622.0
2019-03-25 12:00:00,138.39,138.59,138.39,138.54,14066.0,127.292,127.476,127.292,127.43,14066.0
2019-03-25 12:05:00,138.61,138.77,138.61,138.69,3901.0,127.4944,127.6416,127.4944,127.568,3901.0
2019-03-25 12:10:00,138.6,138.71,138.53,138.58,1500.0,127.4852,127.5864,127.4208,127.4668,1500.0
2019-03-25 12:15:00,138.56,138.67,138.56,138.67,1700.0,127.4484,127.5496,127.4484,127.5496,1700.0
2019-03-25 12:20:00,138.72,138.77,138.63,138.67,2762.0,127.5956,127.6416,127.5128,127.5496,2762.0
2019-03-25 12:25:00,138.67,138.7,138.52,138.52,4579.0,127.5496,127.5772,127.4116,127.4116,4579.0
2019-03-25 12:30:00,138.45,138.5,138.38,138.43,3900.0,127.3472,127.3932,127.2828,127.3288,3900.0
2019-03-25 12:35:00,138.4,138.43,138.2,138.2,7222.0,127.3012,127.3288,127.1173,127.1173,7222.0
2019-03-25 12:40:00,138.19,138.22,138.12,138.17,5328.0,127.1081,127.1357,127.0437,127.0897,5328.0
2019-03-25 12:45:00,138.13,138.17,138.1,138.1,1605.0,127.0529,127.0897,127.0253,127.0253,1605.0
2019-03-25 12:50:00,138.14,138.18,138.06,138.06,800.0,127.0621,127.0989,126.9885,126.9885,800.0
2019-03-25 12:55:00,138.1,138.18,138.1,138.17,4052.0,127.0253,127.0989,127.0253,127.0897,4052.0
2019-03-25 13:00:00,138.2,138.2,138.07,138.08,1800.0,127.1173,127.1173,126.9977,127.0069,1800.0
2019-03-25 13:05:00,138.07,138.24,138.05,138.15,4408.0,126.9977,127.1541,126.9793,127.0713,4408.0
2019-03-25 13:10:00,138.23,138.48,138.15,138.43,1539.0,127.1449,127.3748,127.0713,127.3288,1539.0
2019-03-25 13:15:00,138.4,138.4,138.19,138.28,1319.0,127.3012,127.3012,127.1081,127.1909,1319.0
2019-03-25 13:20:00,138.21,138.27,138.15,138.15,2405.0,127.1265,127.1817,127.0713,127.0713,2405.0
2019-03-25 13:25:00,138.21,138.21,138.05,138.07,12657.0,127.1265,127.1265,126.9793,126.9977,12657.0
2019-03-25 13:30:00,138.05,138.19,138.03,138.15,7147.0,126.9793,127.1081,126.9609,127.0713,7147.0
2019-03-25 13:35:00,138.15,138.28,138.15,138.24,2550.0,127.0713,127.1909,127.0713,127.1541,2550.0
2019-03-25 13:40:00,138.18,138.18,138.14,138.15,1600.0,127.0989,127.0989,127.0621,127.0713,1600.0
2019-03-25 13:45:00,138.14,138.16,137.85,137.88,7065.0,127.0621,127.0805,126.7954,126.8229,7065.0
2019-03-25 13:50:00,137.91,137.97,137.85,137.89,3400.0,126.8505,126.9057,126.7954,126.8321,3400.0
2019-03-25 13:55:00,137.87,138.0,137.82,137.97,5006.0,126.8137,126.9333,126.7678,126.9057,5006.0
2019-03-25 14:00:00,137.98,138.17,137.98,138.12,2118.0,126.9149,127.0897,126.9149,127.0437,2118.0
2019-03-25 14:05:00,138.1,138.1,138.02,138.07,1618.0,127.0253,127.0253,126.9517,126.9977,1618.0
2019-03-25 14:10:00,138.06,138.16,138.05,138.15,2456.0,126.9885,127.0805,126.9793,127.0713,2456.0
2019-03-25 14:15:00,138.18,138.2,138.01,138.07,3739.0,127.0989,127.1173,126.9425,126.9977,3739.0
2019-03-25 14:20:00,138.07,138.07,137.99,137.99,2531.0,126.9977,126.9977,126.9241,126.9241,2531.0
2019-03-25 14:25:00,137.99,138.09,137.97,138.06,3800.0,126.9241,127.0161,126.9057,126.9885,3800.0
2019-03-25 14:30:00,138.09,138.2,138.06,138.2,2824.0,127.0161,127.1173,126.9885,127.1173,2824.0
2019-03-25 14:35:00,138.24,138.25,138.06,138.16,5844.0,127.1541,127.1633,126.9885,127.0805,5844.0
2019-03-25 14:40:00,138.14,138.36,138.14,138.34,2121.0,127.0621,127.2645,127.0621,127.2461,2121.0
2019-03-25 14:45:00,138.33,138.35,138.27,138.28,1600.0,127.2369,127.2553,127.1817,127.1909,1600.0
2019-03-25 14:50:00,138.27,138.32,138.25,138.3,3607.0,127.1817,127.2277,127.1633,127.2093,3607.0
2019-03-25 14:55:00,138.31,138.46,138.3,138.45,6193.0,127.2185,127.3564,127.2093,127.3472,6193.0
2019-03-25 15:00:00,138.46,138.6,138.46,138.48,6778.0,127.3564,127.4852,127.3564,127.3748,6778.0
2019-03-25 15:05:00,138.49,138.61,138.47,138.61,5603.0,127.384,127.4944,127.3656,127.4944,5603.0
2019-03-25 15:10:00,138.65,138.8,138.6,138.76,5153.0,127.5312,127.6692,127.4852,127.6324,5153.0
2019-03-25 15:15:00,138.74,138.81,138.64,138.68,6503.0,127.614,127.6784,127.522,127.5588,6503.0
2019-03-25 15:20:00,138.67,138.87,138.66,138.83,4128.0,127.5496,127.7336,127.5404,127.6968,4128.0
2019-03-25 15:25:00,138.81,138.87,138.76,138.77,4108.0,127.6784,127.7336,127.6324,127.6416,4108.0
2019-03-25 15:30:00,138.8,138.85,138.67,138.67,6037.0,127.6692,127.7152,127.5496,127.5496,6037.0
2019-03-25 15:35:00,138.67,138.76,138.65,138.67,8434.0,127.5496,127.6324,127.5312,127.5496,8434.0
2019-03-25 15:40:00,138.68,138.81,138.64,138.8,12838.0,127.5588,127.6784,127.522,127.6692,12838.0
2019-03-25 15:45:00,138.8,138.86,138.71,138.77,49514.0,127.6692,127.7244,127.5864,127.6416,49514.0
2019-03-25 15:50:00,138.77,138.82,138.63,138.77,20342.0,127.6416,127.6876,127.5128,127.6416,20342.0
2019-03-25 15:55:00,138.78,138.82,138.6,138.64,38014.0,127.6508,127.6876,127.4852,127.522,38014.0
2019-03-26 09:30:00,139.87,139.87,139.09,139.39,91409.0,128.6534,128.6534,127.9359,128.2119,91409.0
2019-03-26 09:35:00,139.46,139.7,139.41,139.7,13612.0,128.2762,128.497,128.2302,128.497,13612.0
2019-03-26 09:40:00,139.69,139.69,139.36,139.48,10112.0,128.4878,128.4878,128.1843,128.2946,10112.0
2019-03-26 09:45:00,139.46,139.49,139.25,139.48,4200.0,128.2762,128.3038,128.0831,128.2946,4200.0
2019-03-26 09:50:00,139.49,139.58,139.4,139.56,5201.0,128.3038,128.3866,128.2211,128.3682,5201.0
2019-03-26 09:55:00,139.56,139.86,139.56,139.86,9600.0,128.3682,128.6442,128.3682,128.6442,9600.0
2019-03-26 10:00:00,139.8,140.03,139.78,139.81,5114.0,128.589,128.8005,128.5706,128.5982,5114.0
2019-03-26 10:05:00,139.71,139.83,139.69,139.69,3100.0,128.5062,128.6166,128.4878,128.4878,3100.0
2019-03-26 10:10:00,139.64,139.78,139.64,139.7,2200.0,128.4418,128.5706,128.4418,128.497,2200.0
2019-03-26 10:15:00,139.71,139.77,139.57,139.64,5223.0,128.5062,128.5614,128.3774,128.4418,5223.0
2019-03-26 10:20:00,139.67,139.67,139.37,139.5,23183.0,128.4694,128.4694,128.1935,128.313,23183.0
2019-03-26 10:25:00,139.47,139.57,139.44,139.49,2300.0,128.2854,128.3774,128.2578,128.3038,2300.0
2019-03-26 10:30:00,139.49,139.55,139.45,139.47,5806.0,128.3038,128.359,128.267,128.2854,5806.0
2019-03-26 10:35:00,139.45,139.53,139.45,139.45,6029.0,128.267,128.3406,128.267,128.267,6029.0
2019-03-26 10:40:00,139.49,139.57,139.48,139.48,7431.0,128.3038,128.3774,128.2946,128.2946,7431.0
2019-03-26 10:45:00,139.51,139.81,139.51,139.81,5632.0,128.3222,128.5982,128.3222,128.5982,5632.0
2019-03-26 10:50:00,139.89,140.17,139.85,140.15,8628.0,128.6718,128.9293,128.635,128.9109,8628.0
2019-03-26 10:55:00,140.14,140.29,140.14,140.23,3529.0,128.9017,129.0397,128.9017,128.9845,3529.0
2019-03-26 11:00:00,140.26,140.31,140.14,140.14,1873.0,129.0121,129.0581,128.9017,128.9017,1873.0
2019-03-26 11:05:00,140.14,140.16,140.04,140.12,3004.0,128.9017,128.9201,128.8097,128.8833,3004.0
2019-03-26 11:10:00,140.09,140.15,140.04,140.09,3936.0,128.8557,128.9109,128.8097,128.8557,3936.0
2019-03-26 11:15:00,140.12,140.17,139.93,139.94,2967.0,128.8833,128.9293,128.7085,128.7177,2967.0
2019-03-26 11:20:00,139.96,139.97,139.82,139.84,2077.0,128.7361,128.7453,128.6074,128.6258,2077.0
2019-03-26 11:25:00,139.85,139.91,139.81,139.91,3305.0,128.635,128.6902,128.5982,128.6902,3305.0
2019-03-26 11:30:00,139.91,139.96,139.78,139.84,4132.0,128.6902,128.7361,128.5706,128.6258,4132.0
2019-03-26 11:35:00,139.84,139.99,139.8,139.93,2164.0,128.6258,128.7637,128.589,128.7085,2164.0
2019-03-26 11:40:00,139.99,139.99,139.9,139.93,1500.0,128.7637,128.7637,128.681,128.7085,1500.0
2019-03-26 11:45:00,139.89,139.89,139.69,139.74,4243.0,128.6718,128.6718,128.4878,128.5338,4243.0
2019-03-26 11:50:00,139.75,139.75,139.47,139.49,7446.0,128.543,128.543,128.2854,128.3038,7446.0
2019-03-26 11:55:00,139.53,139.54,139.45,139.54,1399.0,128.3406,128.3498,128.267,128.3498,1399.0
2019-03-26 12:00:00,139.58,139.69,139.58,139.62,2198.0,128.3866,128.4878,128.3866,128.4234,2198.0
2019-03-26 12:05:00,139.63,139.74,139.61,139.72,2820.0,128.4326,128.5338,128.4142,128.5154,2820.0
2019-03-26 12:10:00,139.8,139.85,139.76,139.81,2700.0,128.589,128.635,128.5522,128.5982,2700.0
2019-03-26 12:15:00,139.85,139.85,139.79,139.83,1546.0,128.635,128.635,128.5798,128.6166,1546.0
2019-03-26 12:20:00,139.84,139.85,139.44,139.47,2324.0,128.6258,128.635,128.2578,128.2854,2324.0
2019-03-26 12:25:00,139.46,139.54,139.37,139.39,3207.0,128.2762,128.3498,128.1935,128.2119,3207.0
2019-03-26 12:30:00,139.45,139.5,139.41,139.46,2000.0,128.267,128.313,128.2302,128.2762,2000.0
2019-03-26 12:35:00,139.44,139.5,139.38,139.39,2400.0,128.2578,128.313,128.2027,128.2119,2400.0
2019-03-26 12:40:00,139.44,139.44,139.31,139.34,1900.0,128.2578,128.2578,128.1383,128.1659,1900.0
2019-03-26 12:45:00,139.3,139.3,139.13,139.19,1900.0,128.1291,128.1291,127.9727,128.0279,1900.0
2019-03-26 12:50:00,139.18,139.34,139.18,139.34,1008.0,128.0187,128.1659,128.0187,128.1659,1008.0
2019-03-26 12:55:00,139.34,139.37,139.3,139.36,2000.0,128.1659,128.1935,128.1291,128.1843,2000.0
2019-03-26 13:00:00,139.37,139.43,139.27,139.42,7382.0,128.1935,128.2486,128.1015,128.2394,7382.0
2019-03-26 13:05:00,139.34,139.49,139.32,139.49,2242.0,128.1659,128.3038,128.1475,128.3038,2242.0
2019-03-26 13:10:00,139.51,139.59,139.51,139.59,2399.0,128.3222,128.3958,128.3222,128.3958,2399.0
2019-03-26 13:15:00,139.61,139.61,139.56,139.6,2171.0,128.4142,128.4142,128.3682,128.405,2171.0
2019-03-26 13:20:00,139.61,139.61,139.46,139.49,86700.0,128.4142,128.4142,128.2762,128.3038,86700.0
2019-03-26 13:25:00,139.47,139.56,139.44,139.56,3839.0,128.2854,128.3682,128.2578,128.3682,3839.0
2019-03-26 13:30:00,139.58,139.58,139.28,139.28,7266.0,128.3866,128.3866,128.1107,128.1107,7266.0
2019-03-26 13:35:00,139.31,139.32,139.15,139.2,3941.0,128.1383,128.1475,127.9911,128.0371,3941.0
2019-03-26 13:40:00,139.19,139.37,139.19,139.37,2470.0,128.0279,128.1935,128.0279,128.1935,2470.0
2019-03-26 13:45:00,139.4,139.49,139.29,139.46,3749.0,128.2211,128.3038,128.1199,128.2762,3749.0
2019-03-26 13:50:00,139.43,139.44,139.04,139.04,13999.0,128.2486,128.2578,127.8899,127.8899,13999.0
2019-03-26 13:55:00,139.0,139.18,139.0,139.16,3973.0,127.8531,128.0187,127.8531,128.0003,3973.0
2019-03-26 14:00:00,139.19,139.28,139.16,139.27,3551.0,128.0279,128.1107,128.0003,128.1015,3551.0
2019-03-26 14:05:00,139.29,139.46,139.28,139.46,4713.0,128.1199,128.2762,128.1107,128.2762,4713.0
2019-03-26 14:10:00,139.41,139.41,139.23,139.23,8555.0,128.2302,128.2302,128.0647,128.0647,8555.0
2019-03-26 14:15:00,139.28,139.46,139.28,139.46,4981.0,128.1107,128.2762,128.1107,128.2762,4981.0
2019-03-26 14:20:00,139.44,139.5,139.4,139.47,4776.0,128.2578,128.313,128.2211,128.2854,4776.0
2019-03-26 14:25:00,139.45,139.47,139.37,139.42,4648.0,128.267,128.2854,128.1935,128.2394,4648.0
2019-03-26 14:30:00,139.39,139.44,139.21,139.34,4614.0,128.2119,128.2578,128.0463,128.1659,4614.0
2019-03-26 14:35:00,139.4,139.53,139.4,139.53,3596.0,128.2211,128.3406,128.2211,128.3406,3596.0
2019-03-26 14:40:00,139.56,139.64,139.54,139.64,1901.0,128.3682,128.4418,128.3498,128.4418,1901.0
2019-03-26 14:45:00,139.65,139.72,139.64,139.7,3484.0,128.451,128.5154,128.4418,128.497,3484.0
2019-03-26 14:50:00,139.67,139.69,139.48,139.48,6235.0,128.4694,128.4878,128.2946,128.2946,6235.0
2019-03-26 14:55:00,139.48,139.78,139.44,139.75,17583.0,128.2946,128.5706,128.2578,128.543,17583.0
2019-03-26 15:00:00,139.77,139.86,139.77,139.77,5451.0,128.5614,128.6442,128.5614,128.5614,5451.0
2019-03-26 15:05:00,139.74,139.79,139.68,139.74,3236.0,128.5338,128.5798,128.4786,128.5338,3236.0
2019-03-26 15:10:00,139.73,139.78,139.69,139.72,4956.0,128.5246,128.5706,128.4878,128.5154,4956.0
2019-03-26 15:15:00,139.74,139.87,139.74,139.77,9356.0,128.5338,128.6534,128.5338,128.5614,9356.0
2019-03-26 15:20:00,139.77,139.87,139.74,139.81,6998.0,128.5614,128.6534,128.5338,128.5982,6998.0
2019-03-26 15:25:00,139.79,139.84,139.74,139.77,21044.0,128.5798,128.6258,128.5338,128.5614,21044.0
2019-03-26 15:30:00,139.77,139.83,139.75,139.83,20313.0,128.5614,128.6166,128.543,128.6166,20313.0
2019-03-26 15:35:00,139.83,139.89,139.8,139.87,12332.0,128.6166,128.6718,128.589,128.6534,12332.0
2019-03-26 15:40:00,139.87,139.89,139.8,139.83,13365.0,128.6534,128.6718,128.589,128.6166,13365.0
2019-03-26 15:45:00,139.8,140.04,139.74,139.99,35409.0,128.589,128.8097,128.5338,128.7637,35409.0
2019-03-26 15:50:00,139.98,140.25,139.98,140.19,37211.0,128.7545,129.0029,128.7545,128.9477,37211.0
2019-03-26 15:55:00,140.18,140.49,140.18,140.4,78672.0,128.9385,129.2236,128.9385,129.1409,78672.0
2019-03-27 09:30:00,140.4,141.45,140.22,141.18,16570.0,129.1409,130.1067,128.9753,129.8583,16570.0
2019-03-27 09:35:00,141.09,141.16,140.75,140.96,10900.0,129.7755,129.8399,129.4628,129.6559,10900.0
2019-03-27 09:40:00,140.89,141.0,140.58,140.65,15227.0,129.5916,129.6927,129.3064,129.3708,15227.0
2019-03-27 09:45:00,140.28,140.37,140.04,140.04,27921.0,129.0305,129.1133,128.8097,128.8097,27921.0
2019-03-27 09:50:00,140.15,140.61,140.15,140.49,4150.0,128.9109,129.334,128.9109,129.2236,4150.0
2019-03-27 09:55:00,140.38,140.39,140.11,140.25,5924.0,129.1225,129.1317,128.8741,129.0029,5924.0
2019-03-27 10:00:00,140.28,140.53,140.28,140.51,3027.0,129.0305,129.2604,129.0305,129.242,3027.0
2019-03-27 10:05:00,140.5,140.62,140.46,140.56,11600.0,129.2328,129.3432,129.196,129.288,11600.0
2019-03-27 10:10:00,140.56,140.75,140.5,140.63,4300.0,129.288,129.4628,129.2328,129.3524,4300.0
2019-03-27 10:15:00,140.68,140.84,140.51,140.83,53131.0,129.3984,129.5456,129.242,129.5364,53131.0
2019-03-27 10:20:00,140.82,140.89,140.77,140.89,3500.0,129.5272,129.5916,129.4812,129.5916,3500.0
2019-03-27 10:25:00,140.77,140.77,140.68,140.7,2134.0,129.4812,129.4812,129.3984,129.4168,2134.0
2019-03-27 10:30:00,140.68,140.72,140.4,140.4,3200.0,129.3984,129.4352,129.1409,129.1409,3200.0
2019-03-27 10:35:00,140.38,140.42,140.1,140.1,10200.0,129.1225,129.1593,128.8649,128.8649,10200.0
2019-03-27 10:40:00,140.06,140.06,139.61,139.61,4450.0,128.8281,128.8281,128.4142,128.4142,4450.0
2019-03-27 10:45:00,139.61,139.86,139.6,139.81,5300.0,128.4142,128.6442,128.405,128.5982,5300.0
2019-03-27 10:50:00,139.77,139.85,139.63,139.81,5263.0,128.5614,128.635,128.4326,128.5982,5263.0
2019-03-27 10:55:00,139.81,139.86,139.72,139.84,6400.0,128.5982,128.6442,128.5154,128.6258,6400.0
2019-03-27 11:00:00,139.85,140.01,139.83,139.83,18997.0,128.635,128.7821,128.6166,128.6166,18997.0
2019-03-27 11:05:00,139.78,139.83,139.65,139.74,8318.0,128.5706,128.6166,128.451,128.5338,8318.0
2019-03-27 11:10:00,139.72,139.72,139.34,139.34,8568.0,128.5154,128.5154,128.1659,128.1659,8568.0
2019-03-27 11:15:00,139.36,139.38,139.15,139.26,5681.0,128.1843,128.2027,127.9911,128.0923,5681.0
2019-03-27 11:20:00,139.21,139.41,139.17,139.39,9173.0,128.0463,128.2302,128.0095,128.2119,9173.0
2019-03-27 11:25:00,139.36,139.41,139.03,139.03,9421.0,128.1843,128.2302,127.8807,127.8807,9421.0
2019-03-27 11:30:00,139.03,139.13,138.92,138.93,7619.0,127.8807,127.9727,127.7795,127.7887,7619.0
2019-03-27 11:35:00,138.79,138.93,138.79,138.86,4306.0,127.66,127.7887,127.66,127.7244,4306.0
2019-03-27 11:40:00,138.85,139.07,138.8,138.8,4647.0,127.7152,127.9175,127.6692,127.6692,4647.0
2019-03-27 11:45:00,138.71,138.83,138.71,138.81,25550.0,127.5864,127.6968,127.5864,127.6784,25550.0
2019-03-27 11:50:00,138.84,138.96,138.79,138.92,7501.0,127.706,127.8163,127.66,127.7795,7501.0
2019-03-27 11:55:00,138.91,139.22,138.91,139.13,4654.0,127.7703,128.0555,127.7703,127.9727,4654.0
2019-03-27 12:00:00,139.15,139.35,139.14,139.35,5700.0,127.9911,128.1751,127.9819,128.1751,5700.0
2019-03-27 12:05:00,139.29,139.29,139.13,139.2,3295.0,128.1199,128.1199,127.9727,128.0371,3295.0
2019-03-27 12:10:00,139.22,139.34,139.16,139.26,2456.0,128.0555,128.1659,128.0003,128.0923,2456.0
2019-03-27 12:15:00,139.28,139.45,139.28,139.45,4144.0,128.1107,128.267,128.1107,128.267,4144.0
2019-03-27 12:20:00,139.47,139.57,139.33,139.46,3200.0,128.2854,128.3774,128.1567,128.2762,3200.0
2019-03-27 12:25:00,139.4,139.54,139.38,139.48,3796.0,128.2211,128.3498,128.2027,128.2946,3796.0
2019-03-27 12:30:00,139.44,139.56,139.43,139.55,4680.0,128.2578,128.3682,128.2486,128.359,4680.0
2019-03-27 12:35:00,139.53,139.55,139.47,139.52,2300.0,128.3406,128.359,128.2854,128.3314,2300.0
2019-03-27 12:40:00,139.49,139.51,139.41,139.51,3000.0,128.3038,128.3222,128.2302,128.3222,3000.0
2019-03-27 12:45:00,139.51,139.54,139.41,139.45,1892.0,128.3222,128.3498,128.2302,128.267,1892.0
2019-03-27 12:50:00,139.4,139.49,139.35,139.48,5092.0,128.2211,128.3038,128.1751,128.2946,5092.0
2019-03-27 12:55:00,139.41,139.42,139.28,139.28,1100.0,128.2302,128.2394,128.1107,128.1107,1100.0
2019-03-27 13:00:00,139.25,139.25,139.0,139.0,800.0,128.0831,128.0831,127.8531,127.8531,800.0
2019-03-27 13:05:00,139.01,139.12,139.0,139.01,3699.0,127.8623,127.9635,127.8531,127.8623,3699.0
2019-03-27 13:10:00,139.03,139.48,139.0,139.48,3100.0,127.8807,128.2946,127.8531,128.2946,3100.0
2019-03-27 13:15:00,139.45,139.48,139.39,139.4,3194.0,128.267,128.2946,128.2119,128.2211,3194.0
2019-03-27 13:20:00,139.39,139.49,139.37,139.46,5500.0,128.2119,128.3038,128.1935,128.2762,5500.0
2019-03-27 13:25:00,139.49,139.49,139.39,139.48,1925.0,128.3038,128.3038,128.2119,128.2946,1925.0
2019-03-27 13:30:00,139.49,139.5,139.38,139.38,800.0,128.3038,128.313,128.2027,128.2027,800.0
2019-03-27 13:35:00,139.27,139.33,139.27,139.33,1000.0,128.1015,128.1567,128.1015,128.1567,1000.0
2019-03-27 13:40:00,139.34,139.54,139.34,139.54,4042.0,128.1659,128.3498,128.1659,128.3498,4042.0
2019-03-27 13:45:00,139.54,139.55,139.43,139.48,2278.0,128.3498,128.359,128.2486,128.2946,2278.0
2019-03-27 13:50:00,139.55,139.55,139.47,139.5,2577.0,128.359,128.359,128.2854,128.313,2577.0
2019-03-27 13:55:00,139.54,139.61,139.4,139.4,2560.0,128.3498,128.4142,128.2211,128.2211,2560.0
2019-03-27 14:00:00,139.45,139.49,139.38,139.47,2700.0,128.267,128.3038,128.2027,128.2854,2700.0
2019-03-27 14:05:00,139.5,139.52,139.38,139.51,7292.0,128.313,128.3314,128.2027,128.3222,7292.0
2019-03-27 14:10:00,139.53,139.59,139.48,139.58,3101.0,128.3406,128.3958,128.2946,128.3866,3101.0
2019-03-27 14:15:00,139.56,139.57,139.44,139.47,3100.0,128.3682,128.3774,128.2578,128.2854,3100.0
2019-03-27 14:20:00,139.49,139.57,139.41,139.57,2910.0,128.3038,128.3774,128.2302,128.3774,2910.0
2019-03-27 14:25:00,139.6,139.64,139.53,139.64,2500.0,128.405,128.4418,128.3406,128.4418,2500.0
2019-03-27 14:30:00,139.65,139.76,139.65,139.72,6506.0,128.451,128.5522,128.451,128.5154,6506.0
2019-03-27 14:35:00,139.71,139.82,139.46,139.46,6628.0,128.5062,128.6074,128.2762,128.2762,6628.0
2019-03-27 14:40:00,139.5,139.66,139.49,139.63,3900.0,128.313,128.4602,128.3038,128.4326,3900.0
2019-03-27 14:45:00,139.66,139.67,139.59,139.63,4667.0,128.4602,128.4694,128.3958,128.4326,4667.0
2019-03-27 14:50:00,139.65,139.77,139.63,139.72,8967.0,128.451,128.5614,128.4326,128.5154,8967.0
2019-03-27 14:55:00,139.75,139.79,139.65,139.72,12572.0,128.543,128.5798,128.451,128.5154,12572.0
2019-03-27 15:00:00,139.75,139.76,139.41,139.45,3918.0,128.543,128.5522,128.2302,128.267,3918.0
2019-03-27 15:05:00,139.39,139.49,139.33,139.39,3200.0,128.2119,128.3038,128.1567,128.2119,3200.0
2019-03-27 15:10:00,139.39,139.5,139.34,139.39,29718.0,128.2119,128.313,128.1659,128.2119,29718.0
2019-03-27 15:15:00,139.39,139.41,139.29,139.36,3953.0,128.2119,128.2302,128.1199,128.1843,3953.0
2019-03-27 15:20:00,139.37,139.44,139.32,139.44,5800.0,128.1935,128.2578,128.1475,128.2578,5800.0
2019-03-27 15:25:00,139.38,139.51,139.38,139.5,5200.0,128.2027,128.3222,128.2027,128.313,5200.0
2019-03-27 15:30:00,139.54,139.68,139.52,139.55,9080.0,128.3498,128.4786,128.3314,128.359,9080.0
2019-03-27 15:35:00,139.58,139.63,139.5,139.55,8606.0,128.3866,128.4326,128.313,128.359,8606.0
2019-03-27 15:40:00,139.52,139.67,139.52,139.59,9319.0,128.3314,128.4694,128.3314,128.3958,9319.0
2019-03-27 15:45:00,139.56,139.76,139.56,139.75,15819.0,128.3682,128.5522,128.3682,128.543,15819.0
2019-03-27 15:50:00,139.74,139.76,139.52,139.52,16034.0,128.5338,128.5522,128.3314,128.3314,16034.0
2019-03-27 15:55:00,139.52,139.52,139.28,139.38,79527.0,128.3314,128.3314,128.1107,128.2027,79527.0
2019-03-28 09:30:00,139.47,139.97,139.33,139.33,5151.0,128.2854,128.7453,128.1567,128.1567,5151.0
2019-03-28 09:35:00,139.43,139.67,139.4,139.56,6513.0,128.2486,128.4694,128.2211,128.3682,6513.0
2019-03-28 09:40:00,139.48,139.67,139.48,139.55,2179.0,128.2946,128.4694,128.2946,128.359,2179.0
2019-03-28 09:45:00,139.77,140.11,139.72,139.97,4200.0,128.5614,128.8741,128.5154,128.7453,4200.0
2019-03-28 09:50:00,140.03,140.14,140.02,140.02,1600.0,128.8005,128.9017,128.7913,128.7913,1600.0
2019-03-28 09:55:00,140.04,140.26,140.01,140.26,2500.0,128.8097,129.0121,128.7821,129.0121,2500.0
2019-03-28 10:00:00,140.21,140.32,140.05,140.26,4388.0,128.9661,129.0673,128.8189,129.0121,4388.0
2019-03-28 10:05:00,140.27,140.37,140.18,140.37,5473.0,129.0213,129.1133,128.9385,129.1133,5473.0
2019-03-28 10:10:00,140.34,140.36,140.17,140.17,1636.0,129.0857,129.1041,128.9293,128.9293,1636.0
2019-03-28 10:15:00,140.21,140.28,140.1,140.1,2490.0,128.9661,129.0305,128.8649,128.8649,2490.0
2019-03-28 10:20:00,140.23,140.41,140.23,140.37,1511.0,128.9845,129.1501,128.9845,129.1133,1511.0
2019-03-28 10:25:00,140.31,140.31,140.24,140.31,1000.0,129.0581,129.0581,128.9937,129.0581,1000.0
2019-03-28 10:30:00,140.37,140.42,140.29,140.37,3960.0,129.1133,129.1593,129.0397,129.1133,3960.0
2019-03-28 10:35:00,140.45,140.5,140.25,140.28,3681.0,129.1868,129.2328,129.0029,129.0305,3681.0
2019-03-28 10:40:00,140.3,140.44,140.3,140.39,3101.0,129.0489,129.1776,129.0489,129.1317,3101.0
2019-03-28 10:45:00,140.4,140.42,140.27,140.27,2411.0,129.1409,129.1593,129.0213,129.0213,2411.0
2019-03-28 10:50:00,140.22,140.24,140.01,140.21,5300.0,128.9753,128.9937,128.7821,128.9661,5300.0
2019-03-28 10:55:00,140.18,140.28,140.07,140.07,2000.0,128.9385,129.0305,128.8373,128.8373,2000.0
2019-03-28 11:00:00,140.01,140.04,139.82,139.85,1412.0,128.7821,128.8097,128.6074,128.635,1412.0
2019-03-28 11:05:00,139.8,139.8,139.7,139.77,2100.0,128.589,128.589,128.497,128.5614,2100.0
2019-03-28 11:10:00,139.74,139.84,139.74,139.75,2101.0,128.5338,128.6258,128.5338,128.543,2101.0
2019-03-28 11:15:00,139.71,139.71,139.6,139.6,1601.0,128.5062,128.5062,128.405,128.405,1601.0
2019-03-28 11:20:00,139.6,139.66,139.49,139.5,3800.0,128.405,128.4602,128.3038,128.313,3800.0
2019-03-28 11:25:00,139.44,139.44,139.28,139.28,1300.0,128.2578,128.2578,128.1107,128.1107,1300.0
2019-03-28 11:30:00,139.28,139.29,139.17,139.22,14492.0,128.1107,128.1199,128.0095,128.0555,14492.0
2019-03-28 11:35:00,139.17,139.34,139.12,139.21,8982.0,128.0095,128.1659,127.9635,128.0463,8982.0
2019-03-28 11:40:00,139.25,139.26,139.01,139.09,46497.0,128.0831,128.0923,127.8623,127.9359,46497.0
2019-03-28 11:45:00,139.09,139.35,138.77,139.34,82262.0,127.9359,128.1751,127.6416,128.1659,82262.0
2019-03-28 11:50:00,139.39,139.4,139.09,139.13,19509.0,128.2119,128.2211,127.9359,127.9727,19509.0
2019-03-28 11:55:00,139.13,139.25,139.03,139.18,6229.0,127.9727,128.0831,127.8807,128.0187,6229.0
2019-03-28 12:00:00,139.13,139.2,139.08,139.08,3800.0,127.9727,128.0371,127.9267,127.9267,3800.0
2019-03-28 12:05:00,139.11,139.18,138.96,138.99,5415.0,127.9543,128.0187,127.8163,127.8439,5415.0
2019-03-28 12:10:00,138.92,138.95,138.67,138.73,8631.0,127.7795,127.8071,127.5496,127.6048,8631.0
2019-03-28 12:15:00,138.73,138.99,138.73,138.98,12800.0,127.6048,127.8439,127.6048,127.8347,12800.0
2019-03-28 12:20:00,138.99,139.34,138.96,139.31,13236.0,127.8439,128.1659,127.8163,128.1383,13236.0
2019-03-28 12:25:00,139.27,139.46,139.22,139.46,13995.0,128.1015,128.2762,128.0555,128.2762,13995.0
2019-03-28 12:30:00,139.44,139.45,139.24,139.24,2201.0,128.2578,128.267,128.0739,128.0739,2201.0
2019-03-28 12:35:00,139.17,139.38,139.17,139.37,2700.0,128.0095,128.2027,128.0095,128.1935,2700.0
2019-03-28 12:40:00,139.4,139.5,139.4,139.5,2129.0,128.2211,128.313,128.2211,128.313,2129.0
2019-03-28 12:45:00,139.46,139.46,139.39,139.41,1700.0,128.2762,128.2762,128.2119,128.2302,1700.0
2019-03-28 12:50:00,139.45,139.52,139.42,139.46,2200.0,128.267,128.3314,128.2394,128.2762,2200.0
2019-03-28 12:55:00,139.5,139.53,139.44,139.44,4683.0,128.313,128.3406,128.2578,128.2578,4683.0
2019-03-28 13:00:00,139.54,139.7,139.52,139.66,6878.0,128.3498,128.497,128.3314,128.4602,6878.0
2019-03-28 13:05:00,139.6,139.6,139.5,139.5,1300.0,128.405,128.405,128.313,128.313,1300.0
2019-03-28 13:10:00,139.53,139.59,139.53,139.58,1814.0,128.3406,128.3958,128.3406,128.3866,1814.0
2019-03-28 13:15:00,139.55,139.61,139.55,139.61,10005.0,128.359,128.4142,128.359,128.4142,10005.0
2019-03-28 13:20:00,139.61,139.69,139.59,139.59,4700.0,128.4142,128.4878,128.3958,128.3958,4700.0
2019-03-28 13:25:00,139.58,139.62,139.56,139.62,2100.0,128.3866,128.4234,128.3682,128.4234,2100.0
2019-03-28 13:30:00,139.58,139.66,139.56,139.6,3515.0,128.3866,128.4602,128.3682,128.405,3515.0
2019-03-28 13:35:00,139.53,139.61,139.49,139.49,2400.0,128.3406,128.4142,128.3038,128.3038,2400.0
2019-03-28 13:40:00,139.4,139.4,139.31,139.36,2956.0,128.2211,128.2211,128.1383,128.1843,2956.0
2019-03-28 13:45:00,139.4,139.4,139.26,139.37,8639.0,128.2211,128.2211,128.0923,128.1935,8639.0
2019-03-28 13:50:00,139.39,139.59,139.37,139.58,2100.0,128.2119,128.3958,128.1935,128.3866,2100.0
2019-03-28 13:55:00,139.58,139.59,139.49,139.5,1300.0,128.3866,128.3958,128.3038,128.313,1300.0
2019-03-28 14:00:00,139.53,139.6,139.52,139.59,2797.0,128.3406,128.405,128.3314,128.3958,2797.0
2019-03-28 14:05:00,139.61,139.61,139.53,139.53,900.0,128.4142,128.4142,128.3406,128.3406,900.0
2019-03-28 14:10:00,139.55,139.64,139.55,139.61,3379.0,128.359,128.4418,128.359,128.4142,3379.0
2019-03-28 14:15:00,139.64,139.64,139.54,139.58,2717.0,128.4418,128.4418,128.3498,128.3866,2717.0
2019-03-28 14:20:00,139.58,139.64,139.54,139.64,2700.0,128.3866,128.4418,128.3498,128.4418,2700.0
2019-03-28 14:25:00,139.64,139.67,139.59,139.64,2900.0,128.4418,128.4694,128.3958,128.4418,2900.0
2019-03-28 14:30:00,139.61,139.66,139.55,139.55,3468.0,128.4142,128.4602,128.359,128.359,3468.0
2019-03-28 14:35:00,139.57,139.59,139.55,139.56,2303.0,128.3774,128.3958,128.359,128.3682,2303.0
2019-03-28 14:40:00,139.57,139.57,139.47,139.49,1400.0,128.3774,128.3774,128.2854,128.3038,1400.0
2019-03-28 14:45:00,139.47,139.49,139.42,139.42,4485.0,128.2854,128.3038,128.2394,128.2394,4485.0
2019-03-28 14:50:00,139.44,139.5,139.39,139.46,2128.0,128.2578,128.313,128.2119,128.2762,2128.0
2019-03-28 14:55:00,139.46,139.52,139.46,139.5,2100.0,128.2762,128.3314,128.2762,128.313,2100.0
2019-03-28 15:00:00,139.53,139.66,139.45,139.52,13497.0,128.3406,128.4602,128.267,128.3314,13497.0
2019-03-28 15:05:00,139.53,139.61,139.52,139.59,3000.0,128.3406,128.4142,128.3314,128.3958,3000.0
2019-03-28 15:10:00,139.59,139.62,139.49,139.6,13708.0,128.3958,128.4234,128.3038,128.405,13708.0
2019-03-28 15:15:00,139.61,139.65,139.44,139.47,16855.0,128.4142,128.451,128.2578,128.2854,16855.0
2019-03-28 15:20:00,139.47,139.47,139.4,139.46,7513.0,128.2854,128.2854,128.2211,128.2762,7513.0
2019-03-28 15:25:00,139.46,139.57,139.46,139.46,6190.0,128.2762,128.3774,128.2762,128.2762,6190.0
2019-03-28 15:30:00,139.48,139.51,139.34,139.39,15962.0,128.2946,128.3222,128.1659,128.2119,15962.0
2019-03-28 15:35:00,139.39,139.39,139.23,139.27,23861.0,128.2119,128.2119,128.0647,128.1015,23861.0
2019-03-28 15:40:00,139.27,139.3,139.12,139.16,36164.0,128.1015,128.1291,127.9635,128.0003,36164.0
2019-03-28 15:45:00,139.18,139.28,139.01,139.07,41992.0,128.0187,128.1107,127.8623,127.9175,41992.0
2019-03-28 15:50:00,139.07,139.25,139.06,139.23,35101.0,127.9175,128.0831,127.9083,128.0647,35101.0
2019-03-28 15:55:00,139.22,139.22,139.14,139.18,26785.0,128.0555,128.0555,127.9819,128.0187,26785.0
2019-03-29 09:30:00,139.85,140.26,139.61,140.02,13194.0,128.635,129.0121,128.4142,128.7913,13194.0
2019-03-29 09:35:00,140.02,140.12,139.79,139.95,6262.0,128.7913,128.8833,128.5798,128.7269,6262.0
2019-03-29 09:40:00,139.9,140.1,139.83,140.04,1500.0,128.681,128.8649,128.6166,128.8097,1500.0
2019-03-29 09:45:00,139.96,140.08,139.74,139.84,10996.0,128.7361,128.8465,128.5338,128.6258,10996.0
2019-03-29 09:50:00,139.85,139.87,139.55,139.78,10491.0,128.635,128.6534,128.359,128.5706,10491.0
2019-03-29 09:55:00,139.87,139.87,139.53,139.53,1200.0,128.6534,128.6534,128.3406,128.3406,1200.0
2019-03-29 10:00:00,139.7,139.95,139.7,139.86,9151.0,128.497,128.7269,128.497,128.6442,9151.0
2019-03-29 10:05:00,139.82,139.93,139.61,139.87,17021.0,128.6074,128.7085,128.4142,128.6534,17021.0
2019-03-29 10:10:00,139.91,139.91,139.86,139.91,1501.0,128.6902,128.6902,128.6442,128.6902,1501.0
2019-03-29 10:15:00,139.88,139.92,139.88,139.9,901.0,128.6626,128.6994,128.6626,128.681,901.0
2019-03-29 10:20:00,139.96,140.02,139.9,140.0,13523.0,128.7361,128.7913,128.681,128.7729,13523.0
2019-03-29 10:25:00,140.07,140.3,140.07,140.25,2325.0,128.8373,129.0489,128.8373,129.0029,2325.0
2019-03-29 10:30:00,140.27,140.28,140.02,140.02,2939.0,129.0213,129.0305,128.7913,128.7913,2939.0
2019-03-29 10:35:00,140.05,140.09,139.96,140.04,14400.0,128.8189,128.8557,128.7361,128.8097,14400.0
2019-03-29 10:40:00,140.09,140.1,139.81,139.91,5606.0,128.8557,128.8649,128.5982,128.6902,5606.0
2019-03-29 10:45:00,139.85,139.85,139.65,139.82,6125.0,128.635,128.635,128.451,128.6074,6125.0
2019-03-29 10:50:00,139.68,139.71,139.66,139.71,765.0,128.4786,128.5062,128.4602,128.5062,765.0
2019-03-29 10:55:00,139.77,139.87,139.77,139.83,3045.0,128.5614,128.6534,128.5614,128.6166,3045.0
2019-03-29 11:00:00,139.87,139.89,139.76,139.77,1400.0,128.6534,128.6718,128.5522,128.5614,1400.0
2019-03-29 11:05:00,139.76,139.84,139.76,139.8,1625.0,128.5522,128.6258,128.5522,128.589,1625.0
2019-03-29 11:10:00,139.81,139.82,139.68,139.69,1957.0,128.5982,128.6074,128.4786,128.4878,1957.0
2019-03-29 11:15:00,139.7,139.73,139.65,139.65,3400.0,128.497,128.5246,128.451,128.451,3400.0
2019-03-29 11:20:00,139.61,139.62,139.4,139.62,6024.0,128.4142,128.4234,128.2211,128.4234,6024.0
2019-03-29 11:25:00,139.58,139.74,139.58,139.74,2128.0,128.3866,128.5338,128.3866,128.5338,2128.0
2019-03-29 11:30:00,139.77,139.81,139.68,139.69,5100.0,128.5614,128.5982,128.4786,128.4878,5100.0
2019-03-29 11:35:00,139.75,139.87,139.74,139.86,2890.0,128.543,128.6534,128.5338,128.6442,2890.0
2019-03-29 11:40:00,139.84,139.86,139.82,139.82,3439.0,128.6258,128.6442,128.6074,128.6074,3439.0
2019-03-29 11:45:00,139.81,139.83,139.69,139.79,4658.0,128.5982,128.6166,128.4878,128.5798,4658.0
2019-03-29 11:50:00,139.81,139.9,139.77,139.82,5301.0,128.5982,128.681,128.5614,128.6074,5301.0
2019-03-29 11:55:00,139.85,139.86,139.7,139.7,3465.0,128.635,128.6442,128.497,128.497,3465.0
2019-03-29 12:00:00,139.66,139.66,139.53,139.53,2706.0,128.4602,128.4602,128.3406,128.3406,2706.0
2019-03-29 12:05:00,139.51,139.53,139.45,139.49,4149.0,128.3222,128.3406,128.267,128.3038,4149.0
2019-03-29 12:10:00,139.5,139.53,139.36,139.37,3400.0,128.313,128.3406,128.1843,128.1935,3400.0
2019-03-29 12:15:00,139.35,139.4,139.35,139.36,2480.0,128.1751,128.2211,128.1751,128.1843,2480.0
2019-03-29 12:20:00,139.38,139.67,139.38,139.67,3105.0,128.2027,128.4694,128.2027,128.4694,3105.0
2019-03-29 12:25:00,139.69,139.84,139.66,139.76,6145.0,128.4878,128.6258,128.4602,128.5522,6145.0
2019-03-29 12:30:00,139.67,139.67,139.64,139.66,925.0,128.4694,128.4694,128.4418,128.4602,925.0
2019-03-29 12:35:00,139.67,139.75,139.66,139.7,4006.0,128.4694,128.543,128.4602,128.497,4006.0
2019-03-29 12:40:00,139.69,139.69,139.58,139.59,1300.0,128.4878,128.4878,128.3866,128.3958,1300.0
2019-03-29 12:45:00,139.59,139.73,139.58,139.73,7956.0,128.3958,128.5246,128.3866,128.5246,7956.0
2019-03-29 12:50:00,139.73,139.77,139.71,139.77,2000.0,128.5246,128.5614,128.5062,128.5614,2000.0
2019-03-29 12:55:00,139.78,139.88,139.78,139.86,2801.0,128.5706,128.6626,128.5706,128.6442,2801.0
2019-03-29 13:00:00,139.87,139.9,139.81,139.81,3441.0,128.6534,128.681,128.5982,128.5982,3441.0
2019-03-29 13:05:00,139.8,139.8,139.71,139.79,4433.0,128.589,128.589,128.5062,128.5798,4433.0
2019-03-29 13:10:00,139.79,139.86,139.76,139.86,2600.0,128.5798,128.6442,128.5522,128.6442,2600.0
2019-03-29 13:15:00,139.86,139.87,139.83,139.84,5799.0,128.6442,128.6534,128.6166,128.6258,5799.0
2019-03-29 13:20:00,139.77,139.83,139.77,139.83,4693.0,128.5614,128.6166,128.5614,128.6166,4693.0
2019-03-29 13:25:00,139.82,139.85,139.77,139.85,4814.0,128.6074,128.635,128.5614,128.635,4814.0
2019-03-29 13:30:00,139.86,139.88,139.82,139.84,9822.0,128.6442,128.6626,128.6074,128.6258,9822.0
2019-03-29 13:35:00,139.86,139.9,139.84,139.9,4675.0,128.6442,128.681,128.6258,128.681,4675.0
2019-03-29 13:40:00,139.93,140.08,139.92,140.08,9546.0,128.7085,128.8465,128.6994,128.8465,9546.0
2019-03-29 13:45:00,140.07,140.08,139.99,140.03,8957.0,128.8373,128.8465,128.7637,128.8005,8957.0
2019-03-29 13:50:00,140.04,140.05,139.99,140.05,2901.0,128.8097,128.8189,128.7637,128.8189,2901.0
2019-03-29 13:55:00,140.07,140.11,140.03,140.09,3902.0,128.8373,128.8741,128.8005,128.8557,3902.0
2019-03-29 14:00:00,140.08,140.1,140.04,140.08,2532.0,128.8465,128.8649,128.8097,128.8465,2532.0
2019-03-29 14:05:00,140.08,140.08,140.03,140.05,3259.0,128.8465,128.8465,128.8005,128.8189,3259.0
2019-03-29 14:10:00,140.01,140.1,140.01,140.1,3670.0,128.7821,128.8649,128.7821,128.8649,3670.0
2019-03-29 14:15:00,140.09,140.18,140.09,140.14,3756.0,128.8557,128.9385,128.8557,128.9017,3756.0
2019-03-29 14:20:00,140.12,140.14,140.08,140.14,1800.0,128.8833,128.9017,128.8465,128.9017,1800.0
2019-03-29 14:25:00,140.15,140.25,140.14,140.25,4397.0,128.9109,129.0029,128.9017,129.0029,4397.0
2019-03-29 14:30:00,140.23,140.3,140.21,140.3,2400.0,128.9845,129.0489,128.9661,129.0489,2400.0
2019-03-29 14:35:00,140.27,140.33,140.27,140.28,2550.0,129.0213,129.0765,129.0213,129.0305,2550.0
2019-03-29 14:40:00,140.22,140.25,140.17,140.23,6645.0,128.9753,129.0029,128.9293,128.9845,6645.0
2019-03-29 14:45:00,140.21,140.21,140.15,140.18,2404.0,128.9661,128.9661,128.9109,128.9385,2404.0
2019-03-29 14:50:00,140.16,140.31,140.13,140.31,4467.0,128.9201,129.0581,128.8925,129.0581,4467.0
2019-03-29 14:55:00,140.32,140.32,140.15,140.18,3343.0,129.0673,129.0673,128.9109,128.9385,3343.0
2019-03-29 15:00:00,140.19,140.57,140.19,140.51,11855.0,128.9477,129.2972,128.9477,129.242,11855.0
2019-03-29 15:05:00,140.53,140.53,140.46,140.49,8949.0,129.2604,129.2604,129.196,129.2236,8949.0
2019-03-29 15:10:00,140.5,140.51,140.35,140.35,8200.0,129.2328,129.242,129.0949,129.0949,8200.0
2019-03-29 15:15:00,140.28,140.49,140.28,140.43,8114.0,129.0305,129.2236,129.0305,129.1685,8114.0
2019-03-29 15:20:00,140.44,140.44,140.27,140.27,4550.0,129.1776,129.1776,129.0213,129.0213,4550.0
2019-03-29 15:25:00,140.28,140.37,140.22,140.26,5331.0,129.0305,129.1133,128.9753,129.0121,5331.0
2019-03-29 15:30:00,140.19,140.25,140.11,140.25,7188.0,128.9477,129.0029,128.8741,129.0029,7188.0
2019-03-29 15:35:00,140.27,140.34,140.23,140.34,9935.0,129.0213,129.0857,128.9845,129.0857,9935.0
2019-03-29 15:40:00,140.33,140.42,140.31,140.38,8931.0,129.0765,129.1593,129.0581,129.1225,8931.0
2019-03-29 15:45:00,140.37,140.45,140.29,140.3,16753.0,129.1133,129.1868,129.0397,129.0489,16753.0
2019-03-29 15:50:00,140.29,140.43,140.25,140.33,22660.0,129.0397,129.1685,129.0029,129.0765,22660.0
2019-03-29 15:55:00,140.35,140.61,140.31,140.43,69982.0,129.0949,129.334,129.0581,129.1685,69982.0
2019-04-01 09:30:00,141.35,142.17,141.25,142.08,15635.0,130.0147,130.7689,129.9227,130.6861,15635.0
2019-04-01 09:35:00,142.18,142.46,141.91,142.03,4240.0,130.7781,131.0357,130.5298,130.6401,4240.0
2019-04-01 09:40:00,142.03,142.29,141.56,141.56,3256.0,130.6401,130.8793,130.2078,130.2078,3256.0
2019-04-01 09:45:00,141.79,141.8,141.52,141.52,3820.0,130.4194,130.4286,130.171,130.171,3820.0
2019-04-01 09:50:00,141.53,141.62,141.14,141.14,2123.0,130.1802,130.263,129.8215,129.8215,2123.0
2019-04-01 09:55:00,141.17,141.48,141.17,141.48,3751.0,129.8491,130.1342,129.8491,130.1342,3751.0
2019-04-01 10:00:00,141.74,141.88,141.71,141.83,3120.0,130.3734,130.5022,130.3458,130.4562,3120.0
2019-04-01 10:05:00,141.89,141.89,141.55,141.55,6812.0,130.5114,130.5114,130.1986,130.1986,6812.0
2019-04-01 10:10:00,141.57,141.6,141.39,141.42,10335.0,130.217,130.2446,130.0515,130.0791,10335.0
2019-04-01 10:15:00,141.37,141.44,141.32,141.42,7924.0,130.0331,130.0975,129.9871,130.0791,7924.0
2019-04-01 10:20:00,141.42,141.52,141.37,141.52,1901.0,130.0791,130.171,130.0331,130.171,1901.0
2019-04-01 10:25:00,141.51,141.58,141.43,141.43,1414.0,130.1618,130.2262,130.0883,130.0883,1414.0
2019-04-01 10:30:00,141.5,141.55,141.35,141.41,3801.0,130.1526,130.1986,130.0147,130.0699,3801.0
2019-04-01 10:35:00,141.41,141.67,141.41,141.67,3783.0,130.0699,130.309,130.0699,130.309,3783.0
2019-04-01 10:40:00,141.63,141.68,141.56,141.65,3435.0,130.2722,130.3182,130.2078,130.2906,3435.0
2019-04-01 10:45:00,141.6,141.69,141.6,141.65,2980.0,130.2446,130.3274,130.2446,130.2906,2980.0
2019-04-01 10:50:00,141.65,141.65,141.53,141.64,1747.0,130.2906,130.2906,130.1802,130.2814,1747.0
2019-04-01 10:55:00,141.67,141.7,141.59,141.67,2389.0,130.309,130.3366,130.2354,130.309,2389.0
2019-04-01 11:00:00,141.69,141.69,141.35,141.38,10909.0,130.3274,130.3274,130.0147,130.0423,10909.0
2019-04-01 11:05:00,141.37,141.56,141.35,141.36,8076.0,130.0331,130.2078,130.0147,130.0239,8076.0
2019-04-01 11:10:00,141.36,141.38,141.04,141.1,4745.0,130.0239,130.0423,129.7295,129.7847,4745.0
2019-04-01 11:15:00,141.13,141.24,140.96,140.96,5390.0,129.8123,129.9135,129.6559,129.6559,5390.0
2019-04-01 11:20:00,141.0,141.08,140.85,140.9,5161.0,129.6927,129.7663,129.5548,129.6008,5161.0
2019-04-01 11:25:00,140.9,141.03,140.75,141.01,11851.0,129.6008,129.7203,129.4628,129.7019,11851.0
2019-04-01 11:30:00,141.03,141.16,140.97,141.0,5470.0,129.7203,129.8399,129.6651,129.6927,5470.0
2019-04-01 11:35:00,140.99,141.11,140.96,140.97,3085.0,129.6835,129.7939,129.6559,129.6651,3085.0
2019-04-01 11:40:00,140.94,141.03,140.86,140.88,2051.0,129.6376,129.7203,129.564,129.5824,2051.0
2019-04-01 11:45:00,140.89,141.1,140.88,141.09,2862.0,129.5916,129.7847,129.5824,129.7755,2862.0
2019-04-01 11:50:00,141.11,141.11,140.85,140.85,2176.0,129.7939,129.7939,129.5548,129.5548,2176.0
2019-04-01 11:55:00,140.85,141.01,140.85,141.01,1207.0,129.5548,129.7019,129.5548,129.7019,1207.0
2019-04-01 12:00:00,141.03,141.05,140.98,141.0,2121.0,129.7203,129.7387,129.6743,129.6927,2121.0
2019-04-01 12:05:00,140.93,140.94,140.67,140.67,3992.0,129.6284,129.6376,129.3892,129.3892,3992.0
2019-04-01 12:10:00,140.73,140.75,140.63,140.66,800.0,129.4444,129.4628,129.3524,129.38,800.0
2019-04-01 12:15:00,140.66,140.69,140.6,140.62,2627.0,129.38,129.4076,129.3248,129.3432,2627.0
2019-04-01 12:20:00,140.66,140.72,140.6,140.6,2847.0,129.38,129.4352,129.3248,129.3248,2847.0
2019-04-01 12:25:00,140.56,140.57,140.49,140.54,1614.0,129.288,129.2972,129.2236,129.2696,1614.0
2019-04-01 12:30:00,140.5,140.5,140.37,140.4,2539.0,129.2328,129.2328,129.1133,129.1409,2539.0
2019-04-01 12:35:00,140.38,140.38,140.28,140.32,2206.0,129.1225,129.1225,129.0305,129.0673,2206.0
2019-04-01 12:40:00,140.31,140.38,140.29,140.29,2366.0,129.0581,129.1225,129.0397,129.0397,2366.0
2019-04-01 12:45:00,140.28,140.38,140.24,140.28,3918.0,129.0305,129.1225,128.9937,129.0305,3918.0
2019-04-01 12:50:00,140.31,140.35,140.19,140.29,2223.0,129.0581,129.0949,128.9477,129.0397,2223.0
2019-04-01 12:55:00,140.27,140.47,140.21,140.46,3121.0,129.0213,129.2052,128.9661,129.196,3121.0
2019-04-01 13:00:00,140.49,140.67,140.48,140.66,1745.0,129.2236,129.3892,129.2144,129.38,1745.0
2019-04-01 13:05:00,140.63,140.69,140.57,140.69,1047.0,129.3524,129.4076,129.2972,129.4076,1047.0
2019-04-01 13:10:00,140.71,140.71,140.65,140.69,1820.0,129.426,129.426,129.3708,129.4076,1820.0
2019-04-01 13:15:00,140.7,140.79,140.7,140.71,2095.0,129.4168,129.4996,129.4168,129.426,2095.0
2019-04-01 13:20:00,140.71,140.72,140.65,140.66,1468.0,129.426,129.4352,129.3708,129.38,1468.0
2019-04-01 13:25:00,140.66,140.8,140.66,140.8,2506.0,129.38,129.5088,129.38,129.5088,2506.0
2019-04-01 13:30:00,140.86,140.93,140.83,140.92,2038.0,129.564,129.6284,129.5364,129.6192,2038.0
2019-04-01 13:35:00,140.91,140.92,140.77,140.86,2400.0,129.61,129.6192,129.4812,129.564,2400.0
2019-04-01 13:40:00,140.87,141.02,140.86,141.01,1964.0,129.5732,129.7111,129.564,129.7019,1964.0
2019-04-01 13:45:00,141.04,141.11,141.04,141.11,500.0,129.7295,129.7939,129.7295,129.7939,500.0
2019-04-01 13:50:00,141.12,141.19,141.12,141.16,2034.0,129.8031,129.8675,129.8031,129.8399,2034.0
2019-04-01 13:55:00,141.15,141.18,141.01,141.03,4635.0,129.8307,129.8583,129.7019,129.7203,4635.0
2019-04-01 14:00:00,141.01,141.17,141.0,141.12,2876.0,129.7019,129.8491,129.6927,129.8031,2876.0
2019-04-01 14:05:00,141.13,141.23,141.12,141.21,507.0,129.8123,129.9043,129.8031,129.8859,507.0
2019-04-01 14:10:00,141.22,141.25,141.19,141.19,3794.0,129.8951,129.9227,129.8675,129.8675,3794.0
2019-04-01 14:15:00,141.18,141.18,141.14,141.14,530.0,129.8583,129.8583,129.8215,129.8215,530.0
2019-04-01 14:20:00,141.06,141.09,141.01,141.09,1410.0,129.7479,129.7755,129.7019,129.7755,1410.0
2019-04-01 14:25:00,141.06,141.16,141.06,141.11,2971.0,129.7479,129.8399,129.7479,129.7939,2971.0
2019-04-01 14:30:00,141.09,141.15,141.09,141.13,2725.0,129.7755,129.8307,129.7755,129.8123,2725.0
2019-04-01 14:35:00,141.12,141.12,141.09,141.09,200.0,129.8031,129.8031,129.7755,129.7755,200.0
2019-04-01 14:40:00,141.08,141.08,141.04,141.07,550.0,129.7663,129.7663,129.7295,129.7571,550.0
2019-04-01 14:45:00,141.02,141.02,140.96,140.96,2811.0,129.7111,129.7111,129.6559,129.6559,2811.0
2019-04-01 14:50:00,140.98,141.09,140.95,141.07,3397.0,129.6743,129.7755,129.6468,129.7571,3397.0
2019-04-01 14:55:00,141.07,141.18,141.07,141.18,2855.0,129.7571,129.8583,129.7571,129.8583,2855.0
2019-04-01 15:00:00,141.16,141.18,141.09,141.11,2736.0,129.8399,129.8583,129.7755,129.7939,2736.0
2019-04-01 15:05:00,141.08,141.09,141.01,141.04,3367.0,129.7663,129.7755,129.7019,129.7295,3367.0
2019-04-01 15:10:00,141.06,141.07,141.0,141.03,3737.0,129.7479,129.7571,129.6927,129.7203,3737.0
2019-04-01 15:15:00,141.0,141.05,140.99,141.02,3100.0,129.6927,129.7387,129.6835,129.7111,3100.0
2019-04-01 15:20:00,141.01,141.11,141.01,141.1,2216.0,129.7019,129.7939,129.7019,129.7847,2216.0
2019-04-01 15:25:00,141.1,141.21,141.1,141.17,2385.0,129.7847,129.8859,129.7847,129.8491,2385.0
2019-04-01 15:30:00,141.19,141.21,141.15,141.15,5508.0,129.8675,129.8859,129.8307,129.8307,5508.0
2019-04-01 15:35:00,141.16,141.2,141.14,141.19,7258.0,129.8399,129.8767,129.8215,129.8675,7258.0
2019-04-01 15:40:00,141.2,141.25,141.13,141.14,6431.0,129.8767,129.9227,129.8123,129.8215,6431.0
2019-04-01 15:45:00,141.15,141.15,141.08,141.12,9234.0,129.8307,129.8307,129.7663,129.8031,9234.0
2019-04-01 15:50:00,141.13,141.22,141.13,141.18,11510.0,129.8123,129.8951,129.8123,129.8583,11510.0
2019-04-01 15:55:00,141.2,141.58,141.19,141.27,67481.0,129.8767,130.2262,129.8675,129.9411,67481.0
2019-04-02 09:30:00,141.9,142.35,141.68,141.95,36703.0,130.5206,130.9345,130.3182,130.5666,36703.0
2019-04-02 09:35:00,141.79,141.86,141.33,141.33,8658.0,130.4194,130.4838,129.9963,129.9963,8658.0
2019-04-02 09:40:00,141.5,141.81,141.5,141.6,3037.0,130.1526,130.4378,130.1526,130.2446,3037.0
2019-04-02 09:45:00,141.67,141.79,141.58,141.72,3295.0,130.309,130.4194,130.2262,130.355,3295.0
2019-04-02 09:50:00,141.7,141.89,141.59,141.59,3943.0,130.3366,130.5114,130.2354,130.2354,3943.0
2019-04-02 09:55:00,141.53,141.53,141.04,141.17,1952.0,130.1802,130.1802,129.7295,129.8491,1952.0
2019-04-02 10:00:00,141.25,141.49,141.23,141.32,4247.0,129.9227,130.1434,129.9043,129.9871,4247.0
2019-04-02 10:05:00,141.25,141.6,141.25,141.57,10209.0,129.9227,130.2446,129.9227,130.217,10209.0
2019-04-02 10:10:00,141.59,141.61,141.22,141.41,21897.0,130.2354,130.2538,129.8951,130.0699,21897.0
2019-04-02 10:15:00,141.43,141.61,141.26,141.56,17694.0,130.0883,130.2538,129.9319,130.2078,17694.0
2019-04-02 10:20:00,141.61,141.61,141.46,141.46,600.0,130.2538,130.2538,130.1159,130.1159,600.0
2019-04-02 10:25:00,141.52,141.62,141.47,141.57,500.0,130.171,130.263,130.1251,130.217,500.0
2019-04-02 10:30:00,141.52,141.56,141.4,141.5,1800.0,130.171,130.2078,130.0607,130.1526,1800.0
2019-04-02 10:35:00,141.41,141.5,141.37,141.41,3036.0,130.0699,130.1526,130.0331,130.0699,3036.0
2019-04-02 10:40:00,141.37,141.37,141.18,141.22,1500.0,130.0331,130.0331,129.8583,129.8951,1500.0
2019-04-02 10:45:00,141.25,141.51,141.2,141.4,6105.0,129.9227,130.1618,129.8767,130.0607,6105.0
2019-04-02 10:50:00,141.44,141.58,141.35,141.58,5218.0,130.0975,130.2262,130.0147,130.2262,5218.0
2019-04-02 10:55:00,141.59,141.7,141.56,141.67,4452.0,130.2354,130.3366,130.2078,130.309,4452.0
2019-04-02 11:00:00,141.64,141.68,141.31,141.39,17168.0,130.2814,130.3182,129.9779,130.0515,17168.0
2019-04-02 11:05:00,141.37,141.43,141.19,141.28,4300.0,130.0331,130.0883,129.8675,129.9503,4300.0
2019-04-02 11:10:00,141.26,141.26,141.1,141.1,1877.0,129.9319,129.9319,129.7847,129.7847,1877.0
2019-04-02 11:15:00,141.1,141.16,141.1,141.14,2373.0,129.7847,129.8399,129.7847,129.8215,2373.0
2019-04-02 11:20:00,141.11,141.18,140.92,141.03,7359.0,129.7939,129.8583,129.6192,129.7203,7359.0
2019-04-02 11:25:00,141.04,141.11,141.03,141.1,1600.0,129.7295,129.7939,129.7203,129.7847,1600.0
2019-04-02 11:30:00,141.08,141.08,140.97,140.97,1108.0,129.7663,129.7663,129.6651,129.6651,1108.0
2019-04-02 11:35:00,140.91,140.91,140.79,140.79,2700.0,129.61,129.61,129.4996,129.4996,2700.0
2019-04-02 11:40:00,140.79,140.88,140.76,140.85,3100.0,129.4996,129.5824,129.472,129.5548,3100.0
2019-04-02 11:45:00,140.81,141.18,140.79,141.07,9021.0,129.518,129.8583,129.4996,129.7571,9021.0
2019-04-02 11:50:00,141.08,141.2,141.08,141.14,6900.0,129.7663,129.8767,129.7663,129.8215,6900.0
2019-04-02 11:55:00,141.2,141.22,141.14,141.15,8742.0,129.8767,129.8951,129.8215,129.8307,8742.0
2019-04-02 12:00:00,141.14,141.15,141.09,141.1,2019.0,129.8215,129.8307,129.7755,129.7847,2019.0
2019-04-02 12:05:00,141.17,141.17,141.02,141.06,2100.0,129.8491,129.8491,129.7111,129.7479,2100.0
2019-04-02 12:10:00,141.06,141.09,141.03,141.03,1475.0,129.7479,129.7755,129.7203,129.7203,1475.0
2019-04-02 12:15:00,141.02,141.12,141.02,141.11,2317.0,129.7111,129.8031,129.7111,129.7939,2317.0
2019-04-02 12:20:00,141.13,141.17,141.11,141.15,2466.0,129.8123,129.8491,129.7939,129.8307,2466.0
2019-04-02 12:25:00,141.19,141.22,141.17,141.21,8000.0,129.8675,129.8951,129.8491,129.8859,8000.0
2019-04-02 12:30:00,141.21,141.54,141.2,141.52,9200.0,129.8859,130.1894,129.8767,130.171,9200.0
2019-04-02 12:35:00,141.48,141.5,141.44,141.46,1900.0,130.1342,130.1526,130.0975,130.1159,1900.0
2019-04-02 12:40:00,141.46,141.48,141.38,141.39,3824.0,130.1159,130.1342,130.0423,130.0515,3824.0
2019-04-02 12:45:00,141.36,141.55,141.33,141.54,3913.0,130.0239,130.1986,129.9963,130.1894,3913.0
2019-04-02 12:50:00,141.55,141.58,141.46,141.54,3500.0,130.1986,130.2262,130.1159,130.1894,3500.0
2019-04-02 12:55:00,141.53,141.55,141.49,141.5,3071.0,130.1802,130.1986,130.1434,130.1526,3071.0
2019-04-02 13:00:00,141.49,141.53,141.48,141.5,3485.0,130.1434,130.1802,130.1342,130.1526,3485.0
2019-04-02 13:05:00,141.53,141.64,141.51,141.64,2300.0,130.1802,130.2814,130.1618,130.2814,2300.0
2019-04-02 13:10:00,141.66,141.9,141.61,141.9,5320.0,130.2998,130.5206,130.2538,130.5206,5320.0
2019-04-02 13:15:00,141.91,141.93,141.77,141.77,4649.0,130.5298,130.5482,130.401,130.401,4649.0
2019-04-02 13:20:00,141.83,141.85,141.77,141.77,2302.0,130.4562,130.4746,130.401,130.401,2302.0
2019-04-02 13:25:00,141.77,141.85,141.75,141.81,1700.0,130.401,130.4746,130.3826,130.4378,1700.0
2019-04-02 13:30:00,141.8,141.81,141.74,141.81,2340.0,130.4286,130.4378,130.3734,130.4378,2340.0
2019-04-02 13:35:00,141.83,141.84,141.8,141.82,2602.0,130.4562,130.4654,130.4286,130.447,2602.0
2019-04-02 13:40:00,141.79,141.82,141.79,141.8,2000.0,130.4194,130.447,130.4194,130.4286,2000.0
2019-04-02 13:45:00,141.81,141.82,141.74,141.77,2415.0,130.4378,130.447,130.3734,130.401,2415.0
2019-04-02 13:50:00,141.78,141.82,141.72,141.82,3354.0,130.4102,130.447,130.355,130.447,3354.0
2019-04-02 13:55:00,141.84,141.96,141.84,141.91,4146.0,130.4654,130.5758,130.4654,130.5298,4146.0
2019-04-02 14:00:00,141.9,141.92,141.78,141.81,6342.0,130.5206,130.539,130.4102,130.4378,6342.0
2019-04-02 14:05:00,141.78,141.8,141.74,141.74,2679.0,130.4102,130.4286,130.3734,130.3734,2679.0
2019-04-02 14:10:00,141.74,141.84,141.73,141.82,3837.0,130.3734,130.4654,130.3642,130.447,3837.0
2019-04-02 14:15:00,141.83,141.93,141.83,141.91,4632.0,130.4562,130.5482,130.4562,130.5298,4632.0
2019-04-02 14:20:00,141.93,142.06,141.93,141.97,6884.0,130.5482,130.6677,130.5482,130.585,6884.0
2019-04-02 14:25:00,141.96,142.08,141.96,142.07,1916.0,130.5758,130.6861,130.5758,130.6769,1916.0
2019-04-02 14:30:00,142.08,142.1,142.04,142.07,5161.0,130.6861,130.7045,130.6493,130.6769,5161.0
2019-04-02 14:35:00,142.05,142.05,141.95,141.95,2063.0,130.6585,130.6585,130.5666,130.5666,2063.0
2019-04-02 14:40:00,141.97,142.02,141.96,141.99,4400.0,130.585,130.6309,130.5758,130.6033,4400.0
2019-04-02 14:45:00,141.99,141.99,141.94,141.94,2109.0,130.6033,130.6033,130.5574,130.5574,2109.0
2019-04-02 14:50:00,141.94,141.94,141.8,141.92,4743.0,130.5574,130.5574,130.4286,130.539,4743.0
2019-04-02 14:55:00,141.92,141.98,141.86,141.86,6164.0,130.539,130.5942,130.4838,130.4838,6164.0
2019-04-02 15:00:00,141.86,141.92,141.82,141.83,3560.0,130.4838,130.539,130.447,130.4562,3560.0
2019-04-02 15:05:00,141.79,141.84,141.78,141.81,3100.0,130.4194,130.4654,130.4102,130.4378,3100.0
2019-04-02 15:10:00,141.81,141.82,141.74,141.8,3500.0,130.4378,130.447,130.3734,130.4286,3500.0
2019-04-02 15:15:00,141.79,141.86,141.25,141.81,14105.0,130.4194,130.4838,129.9227,130.4378,14105.0
2019-04-02 15:20:00,141.81,141.85,141.79,141.84,4900.0,130.4378,130.4746,130.4194,130.4654,4900.0
2019-04-02 15:25:00,141.82,141.87,141.79,141.87,7611.0,130.447,130.493,130.4194,130.493,7611.0
2019-04-02 15:30:00,141.87,141.88,141.79,141.84,9067.0,130.493,130.5022,130.4194,130.4654,9067.0
2019-04-02 15:35:00,141.83,141.89,141.78,141.85,8491.0,130.4562,130.5114,130.4102,130.4746,8491.0
2019-04-02 15:40:00,141.85,141.85,141.78,141.78,7555.0,130.4746,130.4746,130.4102,130.4102,7555.0
2019-04-02 15:45:00,141.78,141.78,141.68,141.69,10010.0,130.4102,130.4102,130.3182,130.3274,10010.0
2019-04-02 15:50:00,141.69,141.83,141.69,141.81,13811.0,130.3274,130.4562,130.3274,130.4378,13811.0
2019-04-02 15:55:00,141.81,141.82,141.67,141.68,38124.0,130.4378,130.447,130.309,130.3182,38124.0
2019-04-03 09:30:00,142.43,142.71,141.76,142.15,12929.0,131.0081,131.2656,130.3918,130.7505,12929.0
2019-04-03 09:35:00,142.15,142.19,141.8,141.8,4974.0,130.7505,130.7873,130.4286,130.4286,4974.0
2019-04-03 09:40:00,141.64,141.92,141.64,141.91,8752.0,130.2814,130.539,130.2814,130.5298,8752.0
2019-04-03 09:45:00,142.02,142.38,142.01,142.27,1900.0,130.6309,130.9621,130.6217,130.8609,1900.0
2019-04-03 09:50:00,142.38,142.55,142.15,142.17,3257.0,130.9621,131.1184,130.7505,130.7689,3257.0
2019-04-03 09:55:00,142.16,142.16,141.75,141.92,6169.0,130.7597,130.7597,130.3826,130.539,6169.0
2019-04-03 10:00:00,141.76,141.97,141.76,141.9,2105.0,130.3918,130.585,130.3918,130.5206,2105.0
2019-04-03 10:05:00,141.96,142.02,141.82,141.91,7768.0,130.5758,130.6309,130.447,130.5298,7768.0
2019-04-03 10:10:00,141.95,141.99,141.73,141.76,11450.0,130.5666,130.6033,130.3642,130.3918,11450.0
2019-04-03 10:15:00,141.75,142.13,141.74,142.06,9783.0,130.3826,130.7321,130.3734,130.6677,9783.0
2019-04-03 10:20:00,142.09,142.2,142.04,142.13,4601.0,130.6953,130.7965,130.6493,130.7321,4601.0
2019-04-03 10:25:00,142.16,142.43,142.12,142.37,9111.0,130.7597,131.0081,130.7229,130.9529,9111.0
2019-04-03 10:30:00,142.36,142.45,142.32,142.44,4831.0,130.9437,131.0265,130.9069,131.0173,4831.0
2019-04-03 10:35:00,142.46,142.58,142.36,142.57,9597.0,131.0357,131.146,130.9437,131.1368,9597.0
2019-04-03 10:40:00,142.61,142.61,142.4,142.53,6549.0,131.1736,131.1736,130.9805,131.1,6549.0
2019-04-03 10:45:00,142.61,142.69,142.48,142.48,6800.0,131.1736,131.2472,131.0541,131.0541,6800.0
2019-04-03 10:50:00,142.48,142.61,142.45,142.58,4602.0,131.0541,131.1736,131.0265,131.146,4602.0
2019-04-03 10:55:00,142.61,142.71,142.6,142.69,3407.0,131.1736,131.2656,131.1644,131.2472,3407.0
2019-04-03 11:00:00,142.71,142.76,142.67,142.71,14609.0,131.2656,131.3116,131.2288,131.2656,14609.0
2019-04-03 11:05:00,142.74,142.85,142.72,142.74,6703.0,131.2932,131.3944,131.2748,131.2932,6703.0
2019-04-03 11:10:00,142.76,142.76,142.64,142.65,3273.0,131.3116,131.3116,131.2012,131.2104,3273.0
2019-04-03 11:15:00,142.63,142.7,142.57,142.65,5963.0,131.192,131.2564,131.1368,131.2104,5963.0
2019-04-03 11:20:00,142.64,142.73,142.6,142.65,4825.0,131.2012,131.284,131.1644,131.2104,4825.0
2019-04-03 11:25:00,142.65,142.8,142.65,142.78,5129.0,131.2104,131.3484,131.2104,131.33,5129.0
2019-04-03 11:30:00,142.8,142.92,142.79,142.9,21771.0,131.3484,131.4588,131.3392,131.4404,21771.0
2019-04-03 11:35:00,142.89,142.91,142.71,142.86,24361.0,131.4312,131.4496,131.2656,131.4036,24361.0
2019-04-03 11:40:00,142.8,142.88,142.74,142.83,27050.0,131.3484,131.422,131.2932,131.376,27050.0
2019-04-03 11:45:00,142.87,142.87,142.7,142.76,6372.0,131.4128,131.4128,131.2564,131.3116,6372.0
2019-04-03 11:50:00,142.78,142.93,142.77,142.93,5501.0,131.33,131.468,131.3208,131.468,5501.0
2019-04-03 11:55:00,142.9,142.97,142.85,142.94,3300.0,131.4404,131.5048,131.3944,131.4772,3300.0
2019-04-03 12:00:00,142.96,143.21,142.96,143.21,11155.0,131.4956,131.7255,131.4956,131.7255,11155.0
2019-04-03 12:05:00,143.16,143.26,143.16,143.26,4029.0,131.6795,131.7715,131.6795,131.7715,4029.0
2019-04-03 12:10:00,143.27,143.4,143.26,143.36,6244.0,131.7807,131.9003,131.7715,131.8635,6244.0
2019-04-03 12:15:00,143.37,143.37,143.3,143.36,2316.0,131.8727,131.8727,131.8083,131.8635,2316.0
2019-04-03 12:20:00,143.31,143.36,143.24,143.24,2300.0,131.8175,131.8635,131.7531,131.7531,2300.0
2019-04-03 12:25:00,143.2,143.25,143.09,143.14,2886.0,131.7163,131.7623,131.6151,131.6611,2886.0
2019-04-03 12:30:00,143.09,143.1,143.04,143.05,1700.0,131.6151,131.6243,131.5691,131.5783,1700.0
2019-04-03 12:35:00,143.05,143.05,142.95,143.0,1511.0,131.5783,131.5783,131.4864,131.5324,1511.0
2019-04-03 12:40:00,142.96,143.06,142.96,142.99,1993.0,131.4956,131.5875,131.4956,131.5232,1993.0
2019-04-03 12:45:00,142.93,142.93,142.87,142.93,2900.0,131.468,131.468,131.4128,131.468,2900.0
2019-04-03 12:50:00,142.93,142.96,142.89,142.96,1642.0,131.468,131.4956,131.4312,131.4956,1642.0
2019-04-03 12:55:00,142.96,143.16,142.93,143.16,4162.0,131.4956,131.6795,131.468,131.6795,4162.0
2019-04-03 13:00:00,143.13,143.36,143.08,143.23,10547.0,131.6519,131.8635,131.6059,131.7439,10547.0
2019-04-03 13:05:00,143.27,143.3,143.23,143.29,2411.0,131.7807,131.8083,131.7439,131.7991,2411.0
2019-04-03 13:10:00,143.3,143.37,143.24,143.26,4611.0,131.8083,131.8727,131.7531,131.7715,4611.0
2019-04-03 13:15:00,143.24,143.36,143.23,143.31,3138.0,131.7531,131.8635,131.7439,131.8175,3138.0
2019-04-03 13:20:00,143.36,143.51,143.31,143.44,5429.0,131.8635,132.0015,131.8175,131.9371,5429.0
2019-04-03 13:25:00,143.49,143.61,143.45,143.57,11736.0,131.9831,132.0934,131.9463,132.0566,11736.0
2019-04-03 13:30:00,143.58,143.58,143.43,143.43,4500.0,132.0658,132.0658,131.9279,131.9279,4500.0
2019-04-03 13:35:00,143.42,143.42,142.88,143.01,52210.0,131.9187,131.9187,131.422,131.5416,52210.0
2019-04-03 13:40:00,142.87,143.06,142.85,143.06,2639.0,131.4128,131.5875,131.3944,131.5875,2639.0
2019-04-03 13:45:00,143.03,143.11,142.92,142.93,5107.0,131.5599,131.6335,131.4588,131.468,5107.0
2019-04-03 13:50:00,142.92,142.96,142.56,142.56,12716.0,131.4588,131.4956,131.1276,131.1276,12716.0
2019-04-03 13:55:00,142.57,142.62,142.31,142.31,19696.0,131.1368,131.1828,130.8977,130.8977,19696.0
2019-04-03 14:00:00,142.34,142.38,142.21,142.38,6247.0,130.9253,130.9621,130.8057,130.9621,6247.0
2019-04-03 14:05:00,142.37,142.47,142.37,142.46,4866.0,130.9529,131.0449,130.9529,131.0357,4866.0
2019-04-03 14:10:00,142.48,142.59,142.47,142.5,6101.0,131.0541,131.1552,131.0449,131.0725,6101.0
2019-04-03 14:15:00,142.53,142.68,142.53,142.66,4903.0,131.1,131.238,131.1,131.2196,4903.0
2019-04-03 14:20:00,142.66,142.75,142.64,142.64,4358.0,131.2196,131.3024,131.2012,131.2012,4358.0
2019-04-03 14:25:00,142.72,142.83,142.53,142.53,11234.0,131.2748,131.376,131.1,131.1,11234.0
2019-04-03 14:30:00,142.55,142.57,142.42,142.54,5200.0,131.1184,131.1368,130.9989,131.1092,5200.0
2019-04-03 14:35:00,142.55,142.6,142.5,142.5,5325.0,131.1184,131.1644,131.0725,131.0725,5325.0
2019-04-03 14:40:00,142.39,142.48,142.37,142.38,5372.0,130.9713,131.0541,130.9529,130.9621,5372.0
2019-04-03 14:45:00,142.38,142.4,142.29,142.4,7686.0,130.9621,130.9805,130.8793,130.9805,7686.0
2019-04-03 14:50:00,142.35,142.38,142.26,142.37,2037.0,130.9345,130.9621,130.8517,130.9529,2037.0
2019-04-03 14:55:00,142.37,142.39,142.28,142.28,2324.0,130.9529,130.9713,130.8701,130.8701,2324.0
2019-04-03 15:00:00,142.26,142.4,142.22,142.38,7428.0,130.8517,130.9805,130.8149,130.9621,7428.0
2019-04-03 15:05:00,142.36,142.42,142.3,142.42,13775.0,130.9437,130.9989,130.8885,130.9989,13775.0
2019-04-03 15:10:00,142.4,142.4,142.25,142.32,4002.0,130.9805,130.9805,130.8425,130.9069,4002.0
2019-04-03 15:15:00,142.3,142.31,142.2,142.2,7112.0,130.8885,130.8977,130.7965,130.7965,7112.0
2019-04-03 15:20:00,142.19,142.25,142.15,142.25,4318.0,130.7873,130.8425,130.7505,130.8425,4318.0
2019-04-03 15:25:00,142.21,142.29,142.2,142.24,4350.0,130.8057,130.8793,130.7965,130.8333,4350.0
2019-04-03 15:30:00,142.24,142.28,142.2,142.26,4522.0,130.8333,130.8701,130.7965,130.8517,4522.0
2019-04-03 15:35:00,142.27,142.33,142.25,142.25,9464.0,130.8609,130.9161,130.8425,130.8425,9464.0
2019-04-03 15:40:00,142.27,142.38,142.25,142.33,6319.0,130.8609,130.9621,130.8425,130.9161,6319.0
2019-04-03 15:45:00,142.34,142.46,142.32,142.46,10245.0,130.9253,131.0357,130.9069,131.0357,10245.0
2019-04-03 15:50:00,142.46,142.53,142.33,142.33,25484.0,131.0357,131.1,130.9161,130.9161,25484.0
2019-04-03 15:55:00,142.36,142.42,142.14,142.28,57361.0,130.9437,130.9989,130.7413,130.8701,57361.0
2019-04-04 09:30:00,142.69,142.75,142.45,142.73,15818.0,131.2472,131.3024,131.0265,131.284,15818.0
2019-04-04 09:35:00,142.53,142.74,142.37,142.66,4301.0,131.1,131.2932,130.9529,131.2196,4301.0
2019-04-04 09:40:00,142.66,142.66,142.48,142.53,1300.0,131.2196,131.2196,131.0541,131.1,1300.0
2019-04-04 09:45:00,142.53,142.71,142.4,142.4,2564.0,131.1,131.2656,130.9805,130.9805,2564.0
2019-04-04 09:50:00,142.44,142.44,142.07,142.21,1914.0,131.0173,131.0173,130.6769,130.8057,1914.0
2019-04-04 09:55:00,142.23,142.3,142.01,142.3,4718.0,130.8241,130.8885,130.6217,130.8885,4718.0
2019-04-04 10:00:00,142.32,142.32,142.19,142.23,1617.0,130.9069,130.9069,130.7873,130.8241,1617.0
2019-04-04 10:05:00,142.16,142.18,141.83,141.9,5024.0,130.7597,130.7781,130.4562,130.5206,5024.0
2019-04-04 10:10:00,141.81,141.85,141.77,141.84,2602.0,130.4378,130.4746,130.401,130.4654,2602.0
2019-04-04 10:15:00,141.82,141.82,141.69,141.69,3082.0,130.447,130.447,130.3274,130.3274,3082.0
2019-04-04 10:20:00,141.63,141.72,141.55,141.55,3798.0,130.2722,130.355,130.1986,130.1986,3798.0
2019-04-04 10:25:00,141.64,141.69,141.44,141.44,1400.0,130.2814,130.3274,130.0975,130.0975,1400.0
2019-04-04 10:30:00,141.41,141.42,141.0,141.14,6716.0,130.0699,130.0791,129.6927,129.8215,6716.0
2019-04-04 10:35:00,141.05,141.4,141.05,141.35,2602.0,129.7387,130.0607,129.7387,130.0147,2602.0
2019-04-04 10:40:00,141.27,141.28,141.12,141.18,2600.0,129.9411,129.9503,129.8031,129.8583,2600.0
2019-04-04 10:45:00,141.18,141.32,141.12,141.32,2972.0,129.8583,129.9871,129.8031,129.9871,2972.0
2019-04-04 10:50:00,141.31,141.31,141.22,141.28,552.0,129.9779,129.9779,129.8951,129.9503,552.0
2019-04-04 10:55:00,141.27,141.44,141.22,141.31,4300.0,129.9411,130.0975,129.8951,129.9779,4300.0
2019-04-04 11:00:00,141.27,141.34,141.18,141.23,6739.0,129.9411,130.0055,129.8583,129.9043,6739.0
2019-04-04 11:05:00,141.23,141.29,141.18,141.29,3117.0,129.9043,129.9595,129.8583,129.9595,3117.0
2019-04-04 11:10:00,141.17,141.23,140.89,140.96,3710.0,129.8491,129.9043,129.5916,129.6559,3710.0
2019-04-04 11:15:00,140.88,140.98,140.87,140.9,9766.0,129.5824,129.6743,129.5732,129.6008,9766.0
2019-04-04 11:20:00,140.91,140.99,140.91,140.99,1800.0,129.61,129.6835,129.61,129.6835,1800.0
2019-04-04 11:25:00,140.94,140.94,140.71,140.71,3188.0,129.6376,129.6376,129.426,129.426,3188.0
2019-04-04 11:30:00,140.78,140.8,140.67,140.67,1647.0,129.4904,129.5088,129.3892,129.3892,1647.0
2019-04-04 11:35:00,140.64,140.79,140.59,140.79,2488.0,129.3616,129.4996,129.3156,129.4996,2488.0
2019-04-04 11:40:00,140.85,140.85,140.65,140.66,1350.0,129.5548,129.5548,129.3708,129.38,1350.0
2019-04-04 11:45:00,140.61,140.65,140.46,140.46,1300.0,129.334,129.3708,129.196,129.196,1300.0
2019-04-04 11:50:00,140.46,140.46,140.17,140.17,2235.0,129.196,129.196,128.9293,128.9293,2235.0
2019-04-04 11:55:00,140.18,140.33,140.18,140.18,3523.0,128.9385,129.0765,128.9385,128.9385,3523.0
2019-04-04 12:00:00,140.25,140.3,140.17,140.3,3507.0,129.0029,129.0489,128.9293,129.0489,3507.0
2019-04-04 12:05:00,140.27,140.49,140.22,140.36,7000.0,129.0213,129.2236,128.9753,129.1041,7000.0
2019-04-04 12:10:00,140.42,140.6,140.41,140.44,1500.0,129.1593,129.3248,129.1501,129.1776,1500.0
2019-04-04 12:15:00,140.35,140.39,140.17,140.21,2391.0,129.0949,129.1317,128.9293,128.9661,2391.0
2019-04-04 12:20:00,140.18,140.2,140.11,140.11,3300.0,128.9385,128.9569,128.8741,128.8741,3300.0
2019-04-04 12:25:00,140.15,140.17,140.07,140.09,4700.0,128.9109,128.9293,128.8373,128.8557,4700.0
2019-04-04 12:30:00,140.06,140.11,139.97,140.01,6550.0,128.8281,128.8741,128.7453,128.7821,6550.0
2019-04-04 12:35:00,140.02,140.05,139.84,139.84,5900.0,128.7913,128.8189,128.6258,128.6258,5900.0
2019-04-04 12:40:00,139.85,139.92,139.76,139.83,4095.0,128.635,128.6994,128.5522,128.6166,4095.0
2019-04-04 12:45:00,139.85,139.92,139.74,139.92,2150.0,128.635,128.6994,128.5338,128.6994,2150.0
2019-04-04 12:50:00,139.9,140.15,139.9,140.15,2684.0,128.681,128.9109,128.681,128.9109,2684.0
2019-04-04 12:55:00,140.14,140.17,140.13,140.13,900.0,128.9017,128.9293,128.8925,128.8925,900.0
2019-04-04 13:00:00,140.14,140.14,140.05,140.05,1400.0,128.9017,128.9017,128.8189,128.8189,1400.0
2019-04-04 13:05:00,140.09,140.27,140.09,140.25,3100.0,128.8557,129.0213,128.8557,129.0029,3100.0
2019-04-04 13:10:00,140.26,140.4,140.23,140.37,4343.0,129.0121,129.1409,128.9845,129.1133,4343.0
2019-04-04 13:15:00,140.31,140.37,140.29,140.36,2109.0,129.0581,129.1133,129.0397,129.1041,2109.0
2019-04-04 13:20:00,140.36,140.36,140.26,140.33,900.0,129.1041,129.1041,129.0121,129.0765,900.0
2019-04-04 13:25:00,140.27,140.3,140.16,140.16,3635.0,129.0213,129.0489,128.9201,128.9201,3635.0
2019-04-04 13:30:00,140.16,140.2,140.08,140.1,2215.0,128.9201,128.9569,128.8465,128.8649,2215.0
2019-04-04 13:35:00,140.12,140.14,140.05,140.11,3700.0,128.8833,128.9017,128.8189,128.8741,3700.0
2019-04-04 13:40:00,140.11,140.11,139.98,140.03,2740.0,128.8741,128.8741,128.7545,128.8005,2740.0
2019-04-04 13:45:00,140.08,140.17,140.05,140.17,1400.0,128.8465,128.9293,128.8189,128.9293,1400.0
2019-04-04 13:50:00,140.14,140.28,140.11,140.23,2462.0,128.9017,129.0305,128.8741,128.9845,2462.0
2019-04-04 13:55:00,140.16,140.16,140.07,140.11,1844.0,128.9201,128.9201,128.8373,128.8741,1844.0
2019-04-04 14:00:00,140.14,140.2,140.05,140.15,5050.0,128.9017,128.9569,128.8189,128.9109,5050.0
2019-04-04 14:05:00,140.16,140.16,140.03,140.12,4700.0,128.9201,128.9201,128.8005,128.8833,4700.0
2019-04-04 14:10:00,140.08,140.25,140.08,140.25,600.0,128.8465,129.0029,128.8465,129.0029,600.0
2019-04-04 14:15:00,140.22,140.34,140.22,140.34,796.0,128.9753,129.0857,128.9753,129.0857,796.0
2019-04-04 14:20:00,140.37,140.47,140.37,140.4,2200.0,129.1133,129.2052,129.1133,129.1409,2200.0
2019-04-04 14:25:00,140.4,140.43,140.38,140.43,700.0,129.1409,129.1685,129.1225,129.1685,700.0
2019-04-04 14:30:00,140.47,140.57,140.47,140.55,1300.0,129.2052,129.2972,129.2052,129.2788,1300.0
2019-04-04 14:35:00,140.51,140.56,140.5,140.56,1900.0,129.242,129.288,129.2328,129.288,1900.0
2019-04-04 14:40:00,140.57,140.61,140.57,140.61,1000.0,129.2972,129.334,129.2972,129.334,1000.0
2019-04-04 14:45:00,140.61,140.71,140.61,140.7,2400.0,129.334,129.426,129.334,129.4168,2400.0
2019-04-04 14:50:00,140.73,140.81,140.7,140.7,6111.0,129.4444,129.518,129.4168,129.4168,6111.0
2019-04-04 14:55:00,140.7,140.8,140.66,140.8,4312.0,129.4168,129.5088,129.38,129.5088,4312.0
2019-04-04 15:00:00,140.79,140.81,140.64,140.64,4271.0,129.4996,129.518,129.3616,129.3616,4271.0
2019-04-04 15:05:00,140.66,140.68,140.58,140.58,2209.0,129.38,129.3984,129.3064,129.3064,2209.0
2019-04-04 15:10:00,140.6,140.69,140.6,140.63,1916.0,129.3248,129.4076,129.3248,129.3524,1916.0
2019-04-04 15:15:00,140.59,140.6,140.56,140.59,1700.0,129.3156,129.3248,129.288,129.3156,1700.0
2019-04-04 15:20:00,140.56,140.58,140.49,140.51,2100.0,129.288,129.3064,129.2236,129.242,2100.0
2019-04-04 15:25:00,140.48,140.52,140.42,140.45,3542.0,129.2144,129.2512,129.1593,129.1868,3542.0
2019-04-04 15:30:00,140.52,140.59,140.48,140.49,4081.0,129.2512,129.3156,129.2144,129.2236,4081.0
2019-04-04 15:35:00,140.48,140.61,140.47,140.58,4400.0,129.2144,129.334,129.2052,129.3064,4400.0
2019-04-04 15:40:00,140.57,140.58,140.41,140.44,5292.0,129.2972,129.3064,129.1501,129.1776,5292.0
2019-04-04 15:45:00,140.45,140.45,140.38,140.41,9093.0,129.1868,129.1868,129.1225,129.1501,9093.0
2019-04-04 15:50:00,140.42,140.64,140.42,140.64,10500.0,129.1593,129.3616,129.1593,129.3616,10500.0
2019-04-04 15:55:00,140.64,140.73,140.62,140.72,20803.0,129.3616,129.4444,129.3432,129.4352,20803.0
2019-04-05 09:30:00,141.33,141.45,140.48,141.35,4443.0,129.9963,130.1067,129.2144,130.0147,4443.0
2019-04-05 09:35:00,141.04,141.33,141.04,141.19,2732.0,129.7295,129.9963,129.7295,129.8675,2732.0
2019-04-05 09:40:00,141.13,141.13,140.82,140.98,17390.0,129.8123,129.8123,129.5272,129.6743,17390.0
2019-04-05 09:45:00,140.98,141.05,140.71,140.89,4424.0,129.6743,129.7387,129.426,129.5916,4424.0
2019-04-05 09:50:00,140.76,141.1,140.72,141.09,10582.0,129.472,129.7847,129.4352,129.7755,10582.0
2019-04-05 09:55:00,141.23,141.26,140.73,140.75,5175.0,129.9043,129.9319,129.4444,129.4628,5175.0
2019-04-05 10:00:00,140.8,141.06,140.75,140.87,8279.0,129.5088,129.7479,129.4628,129.5732,8279.0
2019-04-05 10:05:00,140.87,140.89,140.68,140.77,4500.0,129.5732,129.5916,129.3984,129.4812,4500.0
2019-04-05 10:10:00,140.82,140.95,140.69,140.91,10411.0,129.5272,129.6468,129.4076,129.61,10411.0
2019-04-05 10:15:00,140.91,141.08,140.9,140.92,9473.0,129.61,129.7663,129.6008,129.6192,9473.0
2019-04-05 10:20:00,140.92,141.02,140.91,141.02,5700.0,129.6192,129.7111,129.61,129.7111,5700.0
2019-04-05 10:25:00,141.03,141.03,140.88,140.94,2559.0,129.7203,129.7203,129.5824,129.6376,2559.0
2019-04-05 10:30:00,140.99,141.05,140.87,140.87,5587.0,129.6835,129.7387,129.5732,129.5732,5587.0
2019-04-05 10:35:00,140.8,140.96,140.78,140.85,4951.0,129.5088,129.6559,129.4904,129.5548,4951.0
2019-04-05 10:40:00,140.84,140.84,140.48,140.67,4964.0,129.5456,129.5456,129.2144,129.3892,4964.0
2019-04-05 10:45:00,140.65,140.67,140.6,140.64,1300.0,129.3708,129.3892,129.3248,129.3616,1300.0
2019-04-05 10:50:00,140.63,140.65,140.48,140.59,4267.0,129.3524,129.3708,129.2144,129.3156,4267.0
2019-04-05 10:55:00,140.69,140.93,140.69,140.87,5082.0,129.4076,129.6284,129.4076,129.5732,5082.0
2019-04-05 11:00:00,140.88,140.9,140.75,140.86,8741.0,129.5824,129.6008,129.4628,129.564,8741.0
2019-04-05 11:05:00,140.81,140.84,140.74,140.77,3100.0,129.518,129.5456,129.4536,129.4812,3100.0
2019-04-05 11:10:00,140.74,140.81,140.65,140.72,2600.0,129.4536,129.518,129.3708,129.4352,2600.0
2019-04-05 11:15:00,140.72,140.92,140.71,140.88,29503.0,129.4352,129.6192,129.426,129.5824,29503.0
2019-04-05 11:20:00,140.9,141.05,140.87,140.93,33541.0,129.6008,129.7387,129.5732,129.6284,33541.0
2019-04-05 11:25:00,140.96,141.04,140.92,140.95,38643.0,129.6559,129.7295,129.6192,129.6468,38643.0
2019-04-05 11:30:00,140.95,141.0,140.76,140.87,11596.0,129.6468,129.6927,129.472,129.5732,11596.0
2019-04-05 11:35:00,140.86,140.94,140.65,140.66,7086.0,129.564,129.6376,129.3708,129.38,7086.0
2019-04-05 11:40:00,140.62,140.63,140.48,140.6,8070.0,129.3432,129.3524,129.2144,129.3248,8070.0
2019-04-05 11:45:00,140.64,140.74,140.59,140.71,8075.0,129.3616,129.4536,129.3156,129.426,8075.0
2019-04-05 11:50:00,140.72,140.74,140.58,140.74,6270.0,129.4352,129.4536,129.3064,129.4536,6270.0
2019-04-05 11:55:00,140.68,140.81,140.68,140.69,5512.0,129.3984,129.518,129.3984,129.4076,5512.0
2019-04-05 12:00:00,140.71,140.71,140.54,140.67,5967.0,129.426,129.426,129.2696,129.3892,5967.0
2019-04-05 12:05:00,140.67,140.84,140.66,140.84,5344.0,129.3892,129.5456,129.38,129.5456,5344.0
2019-04-05 12:10:00,140.8,140.88,140.79,140.84,2410.0,129.5088,129.5824,129.4996,129.5456,2410.0
2019-04-05 12:15:00,140.83,140.85,140.66,140.69,2497.0,129.5364,129.5548,129.38,129.4076,2497.0
2019-04-05 12:20:00,140.66,140.76,140.66,140.69,4417.0,129.38,129.472,129.38,129.4076,4417.0
2019-04-05 12:25:00,140.66,140.69,140.65,140.66,5430.0,129.38,129.4076,129.3708,129.38,5430.0
2019-04-05 12:30:00,140.64,140.68,140.62,140.67,6648.0,129.3616,129.3984,129.3432,129.3892,6648.0
2019-04-05 12:35:00,140.65,140.74,140.65,140.71,6016.0,129.3708,129.4536,129.3708,129.426,6016.0
2019-04-05 12:40:00,140.69,140.82,140.68,140.79,2713.0,129.4076,129.5272,129.3984,129.4996,2713.0
2019-04-05 12:45:00,140.79,140.83,140.72,140.72,3150.0,129.4996,129.5364,129.4352,129.4352,3150.0
2019-04-05 12:50:00,140.69,140.73,140.69,140.7,3336.0,129.4076,129.4444,129.4076,129.4168,3336.0
2019-04-05 12:55:00,140.72,140.76,140.68,140.73,3098.0,129.4352,129.472,129.3984,129.4444,3098.0
2019-04-05 13:00:00,140.75,140.78,140.74,140.75,1800.0,129.4628,129.4904,129.4536,129.4628,1800.0
2019-04-05 13:05:00,140.72,140.8,140.72,140.78,6218.0,129.4352,129.5088,129.4352,129.4904,6218.0
2019-04-05 13:10:00,140.79,140.86,140.73,140.76,7500.0,129.4996,129.564,129.4444,129.472,7500.0
2019-04-05 13:15:00,140.78,140.89,140.76,140.87,6500.0,129.4904,129.5916,129.472,129.5732,6500.0
2019-04-05 13:20:00,140.89,140.89,140.73,140.75,4215.0,129.5916,129.5916,129.4444,129.4628,4215.0
2019-04-05 13:25:00,140.76,140.86,140.75,140.81,22793.0,129.472,129.564,129.4628,129.518,22793.0
2019-04-05 13:30:00,140.78,140.86,140.78,140.86,2518.0,129.4904,129.564,129.4904,129.564,2518.0
2019-04-05 13:35:00,140.87,140.97,140.87,140.94,3647.0,129.5732,129.6651,129.5732,129.6376,3647.0
2019-04-05 13:40:00,140.98,141.01,140.9,140.98,6042.0,129.6743,129.7019,129.6008,129.6743,6042.0
2019-04-05 13:45:00,140.97,140.99,140.94,140.99,2500.0,129.6651,129.6835,129.6376,129.6835,2500.0
2019-04-05 13:50:00,140.99,141.0,140.91,140.91,9850.0,129.6835,129.6927,129.61,129.61,9850.0
2019-04-05 13:55:00,140.95,140.97,140.81,140.83,4322.0,129.6468,129.6651,129.518,129.5364,4322.0
2019-04-05 14:00:00,140.73,140.76,140.7,140.73,1200.0,129.4444,129.472,129.4168,129.4444,1200.0
2019-04-05 14:05:00,140.72,140.81,140.65,140.81,4390.0,129.4352,129.518,129.3708,129.518,4390.0
2019-04-05 14:10:00,140.78,140.82,140.7,140.73,3080.0,129.4904,129.5272,129.4168,129.4444,3080.0
2019-04-05 14:15:00,140.66,140.66,140.49,140.49,3350.0,129.38,129.38,129.2236,129.2236,3350.0
2019-04-05 14:20:00,140.51,140.55,140.46,140.53,5600.0,129.242,129.2788,129.196,129.2604,5600.0
2019-04-05 14:25:00,140.5,140.51,140.42,140.45,1688.0,129.2328,129.242,129.1593,129.1868,1688.0
2019-04-05 14:30:00,140.46,140.48,140.4,140.42,2985.0,129.196,129.2144,129.1409,129.1593,2985.0
2019-04-05 14:35:00,140.41,140.45,140.36,140.39,3444.0,129.1501,129.1868,129.1041,129.1317,3444.0
2019-04-05 14:40:00,140.4,140.45,140.38,140.44,4050.0,129.1409,129.1868,129.1225,129.1776,4050.0
2019-04-05 14:45:00,140.44,140.45,140.4,140.45,2900.0,129.1776,129.1868,129.1409,129.1868,2900.0
2019-04-05 14:50:00,140.45,140.53,140.39,140.5,4245.0,129.1868,129.2604,129.1317,129.2328,4245.0
2019-04-05 14:55:00,140.53,140.53,140.46,140.46,4000.0,129.2604,129.2604,129.196,129.196,4000.0
2019-04-05 15:00:00,140.46,140.46,140.34,140.38,3675.0,129.196,129.196,129.0857,129.1225,3675.0
2019-04-05 15:05:00,140.38,140.39,140.29,140.32,5911.0,129.1225,129.1317,129.0397,129.0673,5911.0
2019-04-05 15:10:00,140.33,140.42,140.31,140.38,4631.0,129.0765,129.1593,129.0581,129.1225,4631.0
2019-04-05 15:15:00,140.36,140.48,140.33,140.45,6725.0,129.1041,129.2144,129.0765,129.1868,6725.0
2019-04-05 15:20:00,140.46,140.5,140.46,140.46,4405.0,129.196,129.2328,129.196,129.196,4405.0
2019-04-05 15:25:00,140.46,140.59,140.46,140.56,8453.0,129.196,129.3156,129.196,129.288,8453.0
2019-04-05 15:30:00,140.54,140.57,140.4,140.4,8790.0,129.2696,129.2972,129.1409,129.1409,8790.0
2019-04-05 15:35:00,140.4,140.48,140.35,140.48,9646.0,129.1409,129.2144,129.0949,129.2144,9646.0
2019-04-05 15:40:00,140.52,140.53,140.44,140.46,9744.0,129.2512,129.2604,129.1776,129.196,9744.0
2019-04-05 15:45:00,140.45,140.45,140.31,140.39,19467.0,129.1868,129.1868,129.0581,129.1317,19467.0
2019-04-05 15:50:00,140.38,140.43,140.32,140.38,17929.0,129.1225,129.1685,129.0673,129.1225,17929.0
2019-04-05 15:55:00,140.4,140.71,140.37,140.63,78382.0,129.1409,129.426,129.1133,129.3524,78382.0
2019-04-08 09:30:00,140.65,140.66,140.01,140.01,10152.0,129.3708,129.38,128.7821,128.7821,10152.0
2019-04-08 09:35:00,139.82,139.84,139.55,139.75,1200.0,128.6074,128.6258,128.359,128.543,1200.0
2019-04-08 09:40:00,139.68,139.91,139.49,139.71,9789.0,128.4786,128.6902,128.3038,128.5062,9789.0
2019-04-08 09:45:00,139.75,140.22,139.75,140.22,4896.0,128.543,128.9753,128.543,128.9753,4896.0
2019-04-08 09:50:00,140.53,140.53,140.22,140.37,2033.0,129.2604,129.2604,128.9753,129.1133,2033.0
2019-04-08 09:55:00,140.37,140.69,140.37,140.51,5295.0,129.1133,129.4076,129.1133,129.242,5295.0
2019-04-08 10:00:00,140.43,140.64,140.43,140.57,2181.0,129.1685,129.3616,129.1685,129.2972,2181.0
2019-04-08 10:05:00,140.59,140.8,140.58,140.64,15511.0,129.3156,129.5088,129.3064,129.3616,15511.0
2019-04-08 10:10:00,140.55,140.55,140.38,140.44,1338.0,129.2788,129.2788,129.1225,129.1776,1338.0
2019-04-08 10:15:00,140.39,140.5,140.3,140.5,2702.0,129.1317,129.2328,129.0489,129.2328,2702.0
2019-04-08 10:20:00,140.6,140.74,140.55,140.55,1803.0,129.3248,129.4536,129.2788,129.2788,1803.0
2019-04-08 10:25:00,140.47,140.59,140.47,140.47,1912.0,129.2052,129.3156,129.2052,129.2052,1912.0
2019-04-08 10:30:00,140.42,140.7,140.42,140.69,900.0,129.1593,129.4168,129.1593,129.4076,900.0
2019-04-08 10:35:00,140.67,140.73,140.63,140.68,5301.0,129.3892,129.4444,129.3524,129.3984,5301.0
2019-04-08 10:40:00,140.67,140.84,140.64,140.81,22952.0,129.3892,129.5456,129.3616,129.518,22952.0
2019-04-08 10:45:00,140.77,140.79,140.58,140.64,6964.0,129.4812,129.4996,129.3064,129.3616,6964.0
2019-04-08 10:50:00,140.65,140.71,140.6,140.68,2696.0,129.3708,129.426,129.3248,129.3984,2696.0
2019-04-08 10:55:00,140.6,140.67,140.6,140.67,700.0,129.3248,129.3892,129.3248,129.3892,700.0
2019-04-08 11:00:00,140.64,140.73,140.53,140.62,9260.0,129.3616,129.4444,129.2604,129.3432,9260.0
2019-04-08 11:05:00,140.67,140.74,140.57,140.67,3242.0,129.3892,129.4536,129.2972,129.3892,3242.0
2019-04-08 11:10:00,140.67,140.67,140.58,140.67,2501.0,129.3892,129.3892,129.3064,129.3892,2501.0
2019-04-08 11:15:00,140.66,140.69,140.6,140.66,4037.0,129.38,129.4076,129.3248,129.38,4037.0
2019-04-08 11:20:00,140.69,140.69,140.54,140.62,5644.0,129.4076,129.4076,129.2696,129.3432,5644.0
2019-04-08 11:25:00,140.64,140.7,140.54,140.66,3300.0,129.3616,129.4168,129.2696,129.38,3300.0
2019-04-08 11:30:00,140.62,140.69,140.6,140.6,1800.0,129.3432,129.4076,129.3248,129.3248,1800.0
2019-04-08 11:35:00,140.6,140.69,140.6,140.66,2500.0,129.3248,129.4076,129.3248,129.38,2500.0
2019-04-08 11:40:00,140.67,140.69,140.6,140.66,9570.0,129.3892,129.4076,129.3248,129.38,9570.0
2019-04-08 11:45:00,140.61,140.68,140.52,140.62,2800.0,129.334,129.3984,129.2512,129.3432,2800.0
2019-04-08 11:50:00,140.6,140.67,140.58,140.59,2400.0,129.3248,129.3892,129.3064,129.3156,2400.0
2019-04-08 11:55:00,140.57,140.59,140.53,140.57,600.0,129.2972,129.3156,129.2604,129.2972,600.0
2019-04-08 12:00:00,140.6,140.61,140.47,140.54,2300.0,129.3248,129.334,129.2052,129.2696,2300.0
2019-04-08 12:05:00,140.5,140.62,140.5,140.59,2650.0,129.2328,129.3432,129.2328,129.3156,2650.0
2019-04-08 12:10:00,140.6,140.7,140.6,140.68,4745.0,129.3248,129.4168,129.3248,129.3984,4745.0
2019-04-08 12:15:00,140.66,140.68,140.62,140.66,2734.0,129.38,129.3984,129.3432,129.38,2734.0
2019-04-08 12:20:00,140.62,140.87,140.6,140.87,5341.0,129.3432,129.5732,129.3248,129.5732,5341.0
2019-04-08 12:25:00,140.84,140.91,140.83,140.87,1500.0,129.5456,129.61,129.5364,129.5732,1500.0
2019-04-08 12:30:00,140.86,140.86,140.71,140.79,2745.0,129.564,129.564,129.426,129.4996,2745.0
2019-04-08 12:35:00,140.85,140.91,140.75,140.91,1707.0,129.5548,129.61,129.4628,129.61,1707.0
2019-04-08 12:40:00,140.91,140.91,140.75,140.75,1884.0,129.61,129.61,129.4628,129.4628,1884.0
2019-04-08 12:45:00,140.74,140.74,140.68,140.68,850.0,129.4536,129.4536,129.3984,129.3984,850.0
2019-04-08 12:50:00,140.7,140.7,140.59,140.61,6783.0,129.4168,129.4168,129.3156,129.334,6783.0
2019-04-08 12:55:00,140.64,140.66,140.57,140.64,4644.0,129.3616,129.38,129.2972,129.3616,4644.0
2019-04-08 13:00:00,140.65,140.66,140.6,140.64,1984.0,129.3708,129.38,129.3248,129.3616,1984.0
2019-04-08 13:05:00,140.66,140.67,140.63,140.63,2561.0,129.38,129.3892,129.3524,129.3524,2561.0
2019-04-08 13:10:00,140.63,140.63,140.55,140.58,2075.0,129.3524,129.3524,129.2788,129.3064,2075.0
2019-04-08 13:15:00,140.55,140.58,140.48,140.58,2900.0,129.2788,129.3064,129.2144,129.3064,2900.0
2019-04-08 13:20:00,140.56,140.6,140.54,140.58,1672.0,129.288,129.3248,129.2696,129.3064,1672.0
2019-04-08 13:25:00,140.58,140.62,140.55,140.56,2500.0,129.3064,129.3432,129.2788,129.288,2500.0
2019-04-08 13:30:00,140.58,140.63,140.56,140.56,5749.0,129.3064,129.3524,129.288,129.288,5749.0
2019-04-08 13:35:00,140.61,140.66,140.6,140.61,3975.0,129.334,129.38,129.3248,129.334,3975.0
2019-04-08 13:40:00,140.63,140.64,140.61,140.63,1015.0,129.3524,129.3616,129.334,129.3524,1015.0
2019-04-08 13:45:00,140.64,140.67,140.63,140.63,2331.0,129.3616,129.3892,129.3524,129.3524,2331.0
2019-04-08 13:50:00,140.63,140.69,140.62,140.65,6304.0,129.3524,129.4076,129.3432,129.3708,6304.0
2019-04-08 13:55:00,140.64,140.69,140.63,140.66,10804.0,129.3616,129.4076,129.3524,129.38,10804.0
2019-04-08 14:00:00,140.64,140.64,140.61,140.64,1400.0,129.3616,129.3616,129.334,129.3616,1400.0
2019-04-08 14:05:00,140.65,140.69,140.61,140.67,18253.0,129.3708,129.4076,129.334,129.3892,18253.0
2019-04-08 14:10:00,140.67,140.69,140.59,140.61,11956.0,129.3892,129.4076,129.3156,129.334,11956.0
2019-04-08 14:15:00,140.61,140.68,140.61,140.64,3522.0,129.334,129.3984,129.334,129.3616,3522.0
2019-04-08 14:20:00,140.66,140.67,140.63,140.65,2700.0,129.38,129.3892,129.3524,129.3708,2700.0
2019-04-08 14:25:00,140.65,140.65,140.55,140.6,3257.0,129.3708,129.3708,129.2788,129.3248,3257.0
2019-04-08 14:30:00,140.63,140.66,140.61,140.65,2098.0,129.3524,129.38,129.334,129.3708,2098.0
2019-04-08 14:35:00,140.65,140.65,140.56,140.57,4940.0,129.3708,129.3708,129.288,129.2972,4940.0
2019-04-08 14:40:00,140.59,140.6,140.53,140.58,2400.0,129.3156,129.3248,129.2604,129.3064,2400.0
2019-04-08 14:45:00,140.55,140.55,140.47,140.5,2470.0,129.2788,129.2788,129.2052,129.2328,2470.0
2019-04-08 14:50:00,140.49,140.49,140.39,140.39,5980.0,129.2236,129.2236,129.1317,129.1317,5980.0
2019-04-08 14:55:00,140.37,140.45,140.32,140.45,4994.0,129.1133,129.1868,129.0673,129.1868,4994.0
2019-04-08 15:00:00,140.46,140.58,140.46,140.53,3526.0,129.196,129.3064,129.196,129.2604,3526.0
2019-04-08 15:05:00,140.55,140.58,140.49,140.5,2512.0,129.2788,129.3064,129.2236,129.2328,2512.0
2019-04-08 15:10:00,140.49,140.52,140.49,140.52,1212.0,129.2236,129.2512,129.2236,129.2512,1212.0
2019-04-08 15:15:00,140.52,140.55,140.51,140.53,1200.0,129.2512,129.2788,129.242,129.2604,1200.0
2019-04-08 15:20:00,140.58,140.58,140.54,140.56,1702.0,129.3064,129.3064,129.2696,129.288,1702.0
2019-04-08 15:25:00,140.58,140.58,140.54,140.58,2000.0,129.3064,129.3064,129.2696,129.3064,2000.0
2019-04-08 15:30:00,140.56,140.65,140.53,140.63,4500.0,129.288,129.3708,129.2604,129.3524,4500.0
2019-04-08 15:35:00,140.63,140.63,140.54,140.58,3660.0,129.3524,129.3524,129.2696,129.3064,3660.0
2019-04-08 15:40:00,140.57,140.65,140.55,140.59,4700.0,129.2972,129.3708,129.2788,129.3156,4700.0
2019-04-08 15:45:00,140.6,140.66,140.6,140.63,7651.0,129.3248,129.38,129.3248,129.3524,7651.0
2019-04-08 15:50:00,140.63,140.68,140.63,140.66,15596.0,129.3524,129.3984,129.3524,129.38,15596.0
2019-04-08 15:55:00,140.67,140.71,140.61,140.62,49821.0,129.3892,129.426,129.334,129.3432,49821.0
2019-04-09 09:30:00,140.53,140.53,139.71,139.71,8364.0,129.2604,129.2604,128.5062,128.5062,8364.0
2019-04-09 09:35:00,140.03,140.41,140.02,140.41,11742.0,128.8005,129.1501,128.7913,129.1501,11742.0
2019-04-09 09:40:00,140.41,140.71,140.41,140.65,14872.0,129.1501,129.426,129.1501,129.3708,14872.0
2019-04-09 09:45:00,140.6,140.63,140.33,140.33,2220.0,129.3248,129.3524,129.0765,129.0765,2220.0
2019-04-09 09:50:00,140.24,140.46,140.24,140.38,2508.0,128.9937,129.196,128.9937,129.1225,2508.0
2019-04-09 09:55:00,140.44,140.52,140.35,140.45,1200.0,129.1776,129.2512,129.0949,129.1868,1200.0
2019-04-09 10:00:00,140.56,140.56,140.3,140.31,1400.0,129.288,129.288,129.0489,129.0581,1400.0
2019-04-09 10:05:00,140.33,140.54,140.32,140.47,2727.0,129.0765,129.2696,129.0673,129.2052,2727.0
2019-04-09 10:10:00,140.47,140.56,140.44,140.47,6764.0,129.2052,129.288,129.1776,129.2052,6764.0
2019-04-09 10:15:00,140.43,140.59,140.39,140.39,2300.0,129.1685,129.3156,129.1317,129.1317,2300.0
2019-04-09 10:20:00,140.33,140.47,140.32,140.41,2411.0,129.0765,129.2052,129.0673,129.1501,2411.0
2019-04-09 10:25:00,140.45,140.62,140.43,140.58,4000.0,129.1868,129.3432,129.1685,129.3064,4000.0
2019-04-09 10:30:00,140.56,140.68,140.52,140.68,4200.0,129.288,129.3984,129.2512,129.3984,4200.0
2019-04-09 10:35:00,140.68,140.7,140.59,140.59,2100.0,129.3984,129.4168,129.3156,129.3156,2100.0
2019-04-09 10:40:00,140.55,140.66,140.52,140.52,2700.0,129.2788,129.38,129.2512,129.2512,2700.0
2019-04-09 10:45:00,140.46,140.54,140.39,140.54,6740.0,129.196,129.2696,129.1317,129.2696,6740.0
2019-04-09 10:50:00,140.52,140.77,140.52,140.75,7690.0,129.2512,129.4812,129.2512,129.4628,7690.0
2019-04-09 10:55:00,140.83,140.83,140.64,140.65,1907.0,129.5364,129.5364,129.3616,129.3708,1907.0
2019-04-09 11:00:00,140.62,140.81,140.62,140.81,9585.0,129.3432,129.518,129.3432,129.518,9585.0
2019-04-09 11:05:00,140.86,140.93,140.82,140.92,2952.0,129.564,129.6284,129.5272,129.6192,2952.0
2019-04-09 11:10:00,140.93,141.09,140.93,141.06,4269.0,129.6284,129.7755,129.6284,129.7479,4269.0
2019-04-09 11:15:00,141.04,141.1,140.92,141.04,11942.0,129.7295,129.7847,129.6192,129.7295,11942.0
2019-04-09 11:20:00,141.04,141.1,140.82,140.82,11018.0,129.7295,129.7847,129.5272,129.5272,11018.0
2019-04-09 11:25:00,140.81,141.08,140.8,141.08,2600.0,129.518,129.7663,129.5088,129.7663,2600.0
2019-04-09 11:30:00,141.08,141.14,141.03,141.08,3734.0,129.7663,129.8215,129.7203,129.7663,3734.0
2019-04-09 11:35:00,141.04,141.13,141.01,141.13,3700.0,129.7295,129.8123,129.7019,129.8123,3700.0
2019-04-09 11:40:00,141.11,141.23,141.11,141.23,4776.0,129.7939,129.9043,129.7939,129.9043,4776.0
2019-04-09 11:45:00,141.3,141.31,141.24,141.3,3448.0,129.9687,129.9779,129.9135,129.9687,3448.0
2019-04-09 11:50:00,141.27,141.32,141.14,141.14,2400.0,129.9411,129.9871,129.8215,129.8215,2400.0
2019-04-09 11:55:00,141.17,141.28,141.17,141.25,3396.0,129.8491,129.9503,129.8491,129.9227,3396.0
2019-04-09 12:00:00,141.22,141.3,141.2,141.29,2820.0,129.8951,129.9687,129.8767,129.9595,2820.0
2019-04-09 12:05:00,141.2,141.23,141.17,141.21,2097.0,129.8767,129.9043,129.8491,129.8859,2097.0
2019-04-09 12:10:00,141.2,141.45,141.16,141.43,5322.0,129.8767,130.1067,129.8399,130.0883,5322.0
2019-04-09 12:15:00,141.4,141.41,141.29,141.34,3662.0,130.0607,130.0699,129.9595,130.0055,3662.0
2019-04-09 12:20:00,141.41,141.42,141.37,141.39,1657.0,130.0699,130.0791,130.0331,130.0515,1657.0
2019-04-09 12:25:00,141.36,141.43,141.32,141.41,2833.0,130.0239,130.0883,129.9871,130.0699,2833.0
2019-04-09 12:30:00,141.41,141.41,141.31,141.34,4407.0,130.0699,130.0699,129.9779,130.0055,4407.0
2019-04-09 12:35:00,141.33,141.41,141.33,141.41,2833.0,129.9963,130.0699,129.9963,130.0699,2833.0
2019-04-09 12:40:00,141.4,141.47,141.4,141.47,1800.0,130.0607,130.1251,130.0607,130.1251,1800.0
2019-04-09 12:45:00,141.47,141.5,141.29,141.29,2424.0,130.1251,130.1526,129.9595,129.9595,2424.0
2019-04-09 12:50:00,141.24,141.24,141.11,141.19,2241.0,129.9135,129.9135,129.7939,129.8675,2241.0
2019-04-09 12:55:00,141.14,141.17,141.07,141.17,1500.0,129.8215,129.8491,129.7571,129.8491,1500.0
2019-04-09 13:00:00,141.12,141.25,141.12,141.22,2300.0,129.8031,129.9227,129.8031,129.8951,2300.0
2019-04-09 13:05:00,141.25,141.28,141.17,141.25,12676.0,129.9227,129.9503,129.8491,129.9227,12676.0
2019-04-09 13:10:00,141.23,141.23,140.91,140.91,37773.0,129.9043,129.9043,129.61,129.61,37773.0
2019-04-09 13:15:00,140.91,140.98,140.88,140.98,3300.0,129.61,129.6743,129.5824,129.6743,3300.0
2019-04-09 13:20:00,141.03,141.06,140.99,141.03,1350.0,129.7203,129.7479,129.6835,129.7203,1350.0
2019-04-09 13:25:00,141.06,141.18,141.06,141.14,2372.0,129.7479,129.8583,129.7479,129.8215,2372.0
2019-04-09 13:30:00,141.09,141.14,141.05,141.11,800.0,129.7755,129.8215,129.7387,129.7939,800.0
2019-04-09 13:35:00,141.12,141.13,141.1,141.11,885.0,129.8031,129.8123,129.7847,129.7939,885.0
2019-04-09 13:40:00,141.11,141.11,141.04,141.04,800.0,129.7939,129.7939,129.7295,129.7295,800.0
2019-04-09 13:45:00,141.04,141.21,141.01,141.17,3974.0,129.7295,129.8859,129.7019,129.8491,3974.0
2019-04-09 13:50:00,141.17,141.19,141.12,141.14,1700.0,129.8491,129.8675,129.8031,129.8215,1700.0
2019-04-09 13:55:00,141.08,141.13,140.92,140.96,3132.0,129.7663,129.8123,129.6192,129.6559,3132.0
2019-04-09 14:00:00,140.97,140.97,140.89,140.92,1600.0,129.6651,129.6651,129.5916,129.6192,1600.0
2019-04-09 14:05:00,140.9,140.95,140.86,140.93,11427.0,129.6008,129.6468,129.564,129.6284,11427.0
2019-04-09 14:10:00,140.94,141.03,140.9,141.03,8884.0,129.6376,129.7203,129.6008,129.7203,8884.0
2019-04-09 14:15:00,141.0,141.09,140.98,141.06,3749.0,129.6927,129.7755,129.6743,129.7479,3749.0
2019-04-09 14:20:00,141.08,141.08,140.96,141.01,4215.0,129.7663,129.7663,129.6559,129.7019,4215.0
2019-04-09 14:25:00,141.04,141.05,141.01,141.03,2009.0,129.7295,129.7387,129.7019,129.7203,2009.0
2019-04-09 14:30:00,141.04,141.06,141.01,141.05,3200.0,129.7295,129.7479,129.7019,129.7387,3200.0
2019-04-09 14:35:00,141.03,141.07,141.03,141.05,1628.0,129.7203,129.7571,129.7203,129.7387,1628.0
2019-04-09 14:40:00,141.03,141.05,140.89,140.96,6652.0,129.7203,129.7387,129.5916,129.6559,6652.0
2019-04-09 14:45:00,140.98,141.0,140.96,141.0,1400.0,129.6743,129.6927,129.6559,129.6927,1400.0
2019-04-09 14:50:00,140.99,141.02,140.97,141.02,9561.0,129.6835,129.7111,129.6651,129.7111,9561.0
2019-04-09 14:55:00,141.06,141.06,140.95,141.01,4407.0,129.7479,129.7479,129.6468,129.7019,4407.0
2019-04-09 15:00:00,141.0,141.06,140.97,141.03,5389.0,129.6927,129.7479,129.6651,129.7203,5389.0
2019-04-09 15:05:00,141.03,141.11,141.01,141.08,7089.0,129.7203,129.7939,129.7019,129.7663,7089.0
2019-04-09 15:10:00,141.07,141.1,141.05,141.07,3792.0,129.7571,129.7847,129.7387,129.7571,3792.0
2019-04-09 15:15:00,141.03,141.11,141.03,141.08,4600.0,129.7203,129.7939,129.7203,129.7663,4600.0
2019-04-09 15:20:00,141.09,141.09,140.95,140.95,5026.0,129.7755,129.7755,129.6468,129.6468,5026.0
2019-04-09 15:25:00,140.94,140.94,140.83,140.91,5920.0,129.6376,129.6376,129.5364,129.61,5920.0
2019-04-09 15:30:00,140.9,141.07,140.9,141.05,8134.0,129.6008,129.7571,129.6008,129.7387,8134.0
2019-04-09 15:35:00,141.04,141.12,141.0,141.12,9083.0,129.7295,129.8031,129.6927,129.8031,9083.0
2019-04-09 15:40:00,141.13,141.16,141.04,141.1,7846.0,129.8123,129.8399,129.7295,129.7847,7846.0
2019-04-09 15:45:00,141.1,141.24,141.1,141.17,14611.0,129.7847,129.9135,129.7847,129.8491,14611.0
2019-04-09 15:50:00,141.16,141.17,140.93,140.97,25376.0,129.8399,129.8491,129.6284,129.6651,25376.0
2019-04-09 15:55:00,140.95,140.95,140.7,140.8,63402.0,129.6468,129.6468,129.4168,129.5088,63402.0
2019-04-10 09:30:00,141.0,141.31,141.0,141.15,6381.0,129.6927,129.9779,129.6927,129.8307,6381.0
2019-04-10 09:35:00,141.08,141.08,140.92,140.99,1500.0,129.7663,129.7663,129.6192,129.6835,1500.0
2019-04-10 09:40:00,140.95,141.11,140.9,141.11,1700.0,129.6468,129.7939,129.6008,129.7939,1700.0
2019-04-10 09:45:00,141.27,141.3,141.09,141.3,2798.0,129.9411,129.9687,129.7755,129.9687,2798.0
2019-04-10 09:50:00,141.29,141.34,141.12,141.17,8546.0,129.9595,130.0055,129.8031,129.8491,8546.0
2019-04-10 09:55:00,141.22,141.49,141.22,141.49,1400.0,129.8951,130.1434,129.8951,130.1434,1400.0
2019-04-10 10:00:00,141.42,141.6,141.41,141.53,3380.0,130.0791,130.2446,130.0699,130.1802,3380.0
2019-04-10 10:05:00,141.53,141.54,141.07,141.08,3512.0,130.1802,130.1894,129.7571,129.7663,3512.0
2019-04-10 10:10:00,141.11,141.14,141.04,141.14,5436.0,129.7939,129.8215,129.7295,129.8215,5436.0
2019-04-10 10:15:00,141.24,141.34,141.2,141.23,2570.0,129.9135,130.0055,129.8767,129.9043,2570.0
2019-04-10 10:20:00,141.26,141.26,141.13,141.21,1900.0,129.9319,129.9319,129.8123,129.8859,1900.0
2019-04-10 10:25:00,141.28,141.43,141.26,141.42,1919.0,129.9503,130.0883,129.9319,130.0791,1919.0
2019-04-10 10:30:00,141.49,141.55,141.47,141.52,10353.0,130.1434,130.1986,130.1251,130.171,10353.0
2019-04-10 10:35:00,141.55,141.71,141.46,141.68,3259.0,130.1986,130.3458,130.1159,130.3182,3259.0
2019-04-10 10:40:00,141.67,141.76,141.64,141.76,9144.0,130.309,130.3918,130.2814,130.3918,9144.0
2019-04-10 10:45:00,141.85,141.93,141.81,141.87,3266.0,130.4746,130.5482,130.4378,130.493,3266.0
2019-04-10 10:50:00,141.88,141.88,141.81,141.83,1715.0,130.5022,130.5022,130.4378,130.4562,1715.0
2019-04-10 10:55:00,141.86,142.0,141.81,141.89,4886.0,130.4838,130.6125,130.4378,130.5114,4886.0
2019-04-10 11:00:00,141.92,141.94,141.83,141.9,3806.0,130.539,130.5574,130.4562,130.5206,3806.0
2019-04-10 11:05:00,141.91,141.92,141.87,141.9,1400.0,130.5298,130.539,130.493,130.5206,1400.0
2019-04-10 11:10:00,141.9,142.0,141.9,141.92,3500.0,130.5206,130.6125,130.5206,130.539,3500.0
2019-04-10 11:15:00,141.91,141.93,141.71,141.93,2481.0,130.5298,130.5482,130.3458,130.5482,2481.0
2019-04-10 11:20:00,141.9,141.92,141.75,141.75,1895.0,130.5206,130.539,130.3826,130.3826,1895.0
2019-04-10 11:25:00,141.75,141.78,141.68,141.68,3700.0,130.3826,130.4102,130.3182,130.3182,3700.0
2019-04-10 11:30:00,141.68,141.83,141.66,141.83,5684.0,130.3182,130.4562,130.2998,130.4562,5684.0
2019-04-10 11:35:00,141.83,142.0,141.83,141.89,5205.0,130.4562,130.6125,130.4562,130.5114,5205.0
2019-04-10 11:40:00,141.88,141.88,141.72,141.77,2040.0,130.5022,130.5022,130.355,130.401,2040.0
2019-04-10 11:45:00,141.81,141.85,141.8,141.83,3100.0,130.4378,130.4746,130.4286,130.4562,3100.0
2019-04-10 11:50:00,141.84,141.91,141.83,141.83,3611.0,130.4654,130.5298,130.4562,130.4562,3611.0
2019-04-10 11:55:00,141.85,141.86,141.75,141.77,2429.0,130.4746,130.4838,130.3826,130.401,2429.0
2019-04-10 12:00:00,141.78,141.79,141.57,141.57,1438.0,130.4102,130.4194,130.217,130.217,1438.0
2019-04-10 12:05:00,141.6,141.73,141.6,141.73,1200.0,130.2446,130.3642,130.2446,130.3642,1200.0
2019-04-10 12:10:00,141.74,141.75,141.62,141.64,2152.0,130.3734,130.3826,130.263,130.2814,2152.0
2019-04-10 12:15:00,141.63,141.65,141.62,141.62,400.0,130.2722,130.2906,130.263,130.263,400.0
2019-04-10 12:20:00,141.65,141.68,141.62,141.64,1964.0,130.2906,130.3182,130.263,130.2814,1964.0
2019-04-10 12:25:00,141.67,141.67,141.53,141.53,1594.0,130.309,130.309,130.1802,130.1802,1594.0
2019-04-10 12:30:00,141.51,141.57,141.47,141.57,4362.0,130.1618,130.217,130.1251,130.217,4362.0
2019-04-10 12:35:00,141.58,141.61,141.5,141.53,5300.0,130.2262,130.2538,130.1526,130.1802,5300.0
2019-04-10 12:40:00,141.53,141.56,141.47,141.47,3050.0,130.1802,130.2078,130.1251,130.1251,3050.0
2019-04-10 12:45:00,141.47,141.57,141.44,141.55,3702.0,130.1251,130.217,130.0975,130.1986,3702.0
2019-04-10 12:50:00,141.54,141.7,141.52,141.68,3300.0,130.1894,130.3366,130.171,130.3182,3300.0
2019-04-10 12:55:00,141.68,141.71,141.65,141.65,1000.0,130.3182,130.3458,130.2906,130.2906,1000.0
2019-04-10 13:00:00,141.64,141.65,141.54,141.61,2800.0,130.2814,130.2906,130.1894,130.2538,2800.0
2019-04-10 13:05:00,141.62,141.62,141.56,141.61,3572.0,130.263,130.263,130.2078,130.2538,3572.0
2019-04-10 13:10:00,141.62,141.65,141.6,141.61,3700.0,130.263,130.2906,130.2446,130.2538,3700.0
2019-04-10 13:15:00,141.62,141.73,141.62,141.71,2600.0,130.263,130.3642,130.263,130.3458,2600.0
2019-04-10 13:20:00,141.72,141.73,141.59,141.66,4948.0,130.355,130.3642,130.2354,130.2998,4948.0
2019-04-10 13:25:00,141.66,141.71,141.63,141.63,3027.0,130.2998,130.3458,130.2722,130.2722,3027.0
2019-04-10 13:30:00,141.62,141.7,141.62,141.66,1311.0,130.263,130.3366,130.263,130.2998,1311.0
2019-04-10 13:35:00,141.66,141.75,141.66,141.73,2400.0,130.2998,130.3826,130.2998,130.3642,2400.0
2019-04-10 13:40:00,141.75,141.88,141.75,141.86,3614.0,130.3826,130.5022,130.3826,130.4838,3614.0
2019-04-10 13:45:00,141.85,141.85,141.73,141.73,2469.0,130.4746,130.4746,130.3642,130.3642,2469.0
2019-04-10 13:50:00,141.73,141.78,141.73,141.74,2899.0,130.3642,130.4102,130.3642,130.3734,2899.0
2019-04-10 13:55:00,141.78,141.81,141.73,141.81,1100.0,130.4102,130.4378,130.3642,130.4378,1100.0
2019-04-10 14:00:00,141.83,141.88,141.78,141.82,3617.0,130.4562,130.5022,130.4102,130.447,3617.0
2019-04-10 14:05:00,141.81,141.83,141.73,141.73,1987.0,130.4378,130.4562,130.3642,130.3642,1987.0
2019-04-10 14:10:00,141.72,141.72,141.62,141.71,2200.0,130.355,130.355,130.263,130.3458,2200.0
2019-04-10 14:15:00,141.75,141.84,141.73,141.73,2800.0,130.3826,130.4654,130.3642,130.3642,2800.0
2019-04-10 14:20:00,141.7,141.71,141.55,141.6,4155.0,130.3366,130.3458,130.1986,130.2446,4155.0
2019-04-10 14:25:00,141.62,141.73,141.62,141.69,2504.0,130.263,130.3642,130.263,130.3274,2504.0
2019-04-10 14:30:00,141.7,141.75,141.67,141.74,2582.0,130.3366,130.3826,130.309,130.3734,2582.0
2019-04-10 14:35:00,141.74,141.82,141.74,141.78,2616.0,130.3734,130.447,130.3734,130.4102,2616.0
2019-04-10 14:40:00,141.74,141.82,141.74,141.8,3200.0,130.3734,130.447,130.3734,130.4286,3200.0
2019-04-10 14:45:00,141.81,141.82,141.79,141.82,1615.0,130.4378,130.447,130.4194,130.447,1615.0
2019-04-10 14:50:00,141.83,142.1,141.83,142.09,6482.0,130.4562,130.7045,130.4562,130.6953,6482.0
2019-04-10 14:55:00,142.09,142.14,142.0,142.05,6735.0,130.6953,130.7413,130.6125,130.6585,6735.0
2019-04-10 15:00:00,142.06,142.24,142.03,142.2,4528.0,130.6677,130.8333,130.6401,130.7965,4528.0
2019-04-10 15:05:00,142.17,142.31,142.15,142.31,3243.0,130.7689,130.8977,130.7505,130.8977,3243.0
2019-04-10 15:10:00,142.31,142.34,142.26,142.34,4502.0,130.8977,130.9253,130.8517,130.9253,4502.0
2019-04-10 15:15:00,142.3,142.33,142.24,142.28,4603.0,130.8885,130.9161,130.8333,130.8701,4603.0
2019-04-10 15:20:00,142.3,142.38,142.3,142.36,4013.0,130.8885,130.9621,130.8885,130.9437,4013.0
2019-04-10 15:25:00,142.34,142.43,142.34,142.38,5209.0,130.9253,131.0081,130.9253,130.9621,5209.0
2019-04-10 15:30:00,142.38,142.51,142.36,142.5,10618.0,130.9621,131.0816,130.9437,131.0725,10618.0
2019-04-10 15:35:00,142.51,142.58,142.51,142.58,11907.0,131.0816,131.146,131.0816,131.146,11907.0
2019-04-10 15:40:00,142.57,142.58,142.37,142.38,13141.0,131.1368,131.146,130.9529,130.9621,13141.0
2019-04-10 15:45:00,142.38,142.49,142.38,142.4,15456.0,130.9621,131.0633,130.9621,130.9805,15456.0
2019-04-10 15:50:00,142.4,142.56,142.4,142.5,31866.0,130.9805,131.1276,130.9805,131.0725,31866.0
2019-04-10 15:55:00,142.5,142.75,142.48,142.71,87778.0,131.0725,131.3024,131.0541,131.2656,87778.0
2019-04-11 09:30:00,143.22,143.5,142.61,142.81,19662.0,131.7347,131.9923,131.1736,131.3576,19662.0
2019-04-11 09:35:00,142.78,142.78,142.7,142.72,1465.0,131.33,131.33,131.2564,131.2748,1465.0
2019-04-11 09:40:00,142.72,142.87,142.45,142.53,13028.0,131.2748,131.4128,131.0265,131.1,13028.0
2019-04-11 09:45:00,142.44,142.48,142.15,142.48,23739.0,131.0173,131.0541,130.7505,131.0541,23739.0
2019-04-11 09:50:00,142.44,142.53,142.22,142.22,20985.0,131.0173,131.1,130.8149,130.8149,20985.0
2019-04-11 09:55:00,142.17,142.48,142.14,142.48,12152.0,130.7689,131.0541,130.7413,131.0541,12152.0
2019-04-11 10:00:00,142.46,142.46,142.23,142.26,4800.0,131.0357,131.0357,130.8241,130.8517,4800.0
2019-04-11 10:05:00,142.28,142.43,142.16,142.43,2200.0,130.8701,131.0081,130.7597,131.0081,2200.0
2019-04-11 10:10:00,142.43,142.63,142.43,142.47,1525.0,131.0081,131.192,131.0081,131.0449,1525.0
2019-04-11 10:15:00,142.56,142.81,142.48,142.53,4162.0,131.1276,131.3576,131.0541,131.1,4162.0
2019-04-11 10:20:00,142.57,142.8,142.55,142.74,7787.0,131.1368,131.3484,131.1184,131.2932,7787.0
2019-04-11 10:25:00,142.77,142.92,142.69,142.92,1325.0,131.3208,131.4588,131.2472,131.4588,1325.0
2019-04-11 10:30:00,142.83,143.1,142.82,142.87,9847.0,131.376,131.6243,131.3668,131.4128,9847.0
2019-04-11 10:35:00,142.76,143.03,142.76,143.03,4202.0,131.3116,131.5599,131.3116,131.5599,4202.0
2019-04-11 10:40:00,142.98,143.15,142.95,143.07,5547.0,131.514,131.6703,131.4864,131.5967,5547.0
2019-04-11 10:45:00,143.04,143.09,143.0,143.02,4000.0,131.5691,131.6151,131.5324,131.5508,4000.0
2019-04-11 10:50:00,142.94,143.08,142.93,143.08,3592.0,131.4772,131.6059,131.468,131.6059,3592.0
2019-04-11 10:55:00,143.1,143.42,143.1,143.42,8531.0,131.6243,131.9187,131.6243,131.9187,8531.0
2019-04-11 11:00:00,143.45,143.52,143.27,143.44,16260.0,131.9463,132.0107,131.7807,131.9371,16260.0
2019-04-11 11:05:00,143.45,143.5,143.37,143.39,8135.0,131.9463,131.9923,131.8727,131.8911,8135.0
2019-04-11 11:10:00,143.39,143.51,143.34,143.36,10849.0,131.8911,132.0015,131.8451,131.8635,10849.0
2019-04-11 11:15:00,143.38,143.48,143.37,143.48,7756.0,131.8819,131.9739,131.8727,131.9739,7756.0
2019-04-11 11:20:00,143.47,143.47,143.29,143.29,4000.0,131.9647,131.9647,131.7991,131.7991,4000.0
2019-04-11 11:25:00,143.32,143.32,143.09,143.19,3827.0,131.8267,131.8267,131.6151,131.7071,3827.0
2019-04-11 11:30:00,143.17,143.19,143.11,143.17,3627.0,131.6887,131.7071,131.6335,131.6887,3627.0
2019-04-11 11:35:00,143.17,143.17,143.0,143.02,3500.0,131.6887,131.6887,131.5324,131.5508,3500.0
2019-04-11 11:40:00,143.02,143.02,142.81,142.92,6101.0,131.5508,131.5508,131.3576,131.4588,6101.0
2019-04-11 11:45:00,142.91,142.96,142.84,142.87,4100.0,131.4496,131.4956,131.3852,131.4128,4100.0
2019-04-11 11:50:00,142.87,142.95,142.86,142.93,3883.0,131.4128,131.4864,131.4036,131.468,3883.0
2019-04-11 11:55:00,142.91,143.05,142.91,143.0,3901.0,131.4496,131.5783,131.4496,131.5324,3901.0
2019-04-11 12:00:00,142.99,143.09,142.98,143.09,21272.0,131.5232,131.6151,131.514,131.6151,21272.0
2019-04-11 12:05:00,143.09,143.34,143.07,143.34,6503.0,131.6151,131.8451,131.5967,131.8451,6503.0
2019-04-11 12:10:00,143.39,143.39,143.28,143.3,2829.0,131.8911,131.8911,131.7899,131.8083,2829.0
2019-04-11 12:15:00,143.32,143.37,143.21,143.21,3835.0,131.8267,131.8727,131.7255,131.7255,3835.0
2019-04-11 12:20:00,143.2,143.22,143.19,143.19,2940.0,131.7163,131.7347,131.7071,131.7071,2940.0
2019-04-11 12:25:00,143.19,143.19,143.03,143.06,4868.0,131.7071,131.7071,131.5599,131.5875,4868.0
2019-04-11 12:30:00,143.05,143.08,143.03,143.08,2962.0,131.5783,131.6059,131.5599,131.6059,2962.0
2019-04-11 12:35:00,143.1,143.1,142.94,142.94,5400.0,131.6243,131.6243,131.4772,131.4772,5400.0
2019-04-11 12:40:00,142.95,143.02,142.95,143.02,1700.0,131.4864,131.5508,131.4864,131.5508,1700.0
2019-04-11 12:45:00,143.04,143.04,142.94,142.95,1400.0,131.5691,131.5691,131.4772,131.4864,1400.0
2019-04-11 12:50:00,142.93,143.14,142.93,143.14,5300.0,131.468,131.6611,131.468,131.6611,5300.0
2019-04-11 12:55:00,143.11,143.12,143.07,143.08,624.0,131.6335,131.6427,131.5967,131.6059,624.0
2019-04-11 13:00:00,143.09,143.1,143.04,143.04,2096.0,131.6151,131.6243,131.5691,131.5691,2096.0
2019-04-11 13:05:00,143.05,143.1,143.02,143.02,11890.0,131.5783,131.6243,131.5508,131.5508,11890.0
2019-04-11 13:10:00,143.02,143.08,142.97,143.06,4357.0,131.5508,131.6059,131.5048,131.5875,4357.0
2019-04-11 13:15:00,143.07,143.07,143.05,143.06,400.0,131.5967,131.5967,131.5783,131.5875,400.0
2019-04-11 13:20:00,143.06,143.08,142.99,143.01,4503.0,131.5875,131.6059,131.5232,131.5416,4503.0
2019-04-11 13:25:00,142.99,142.99,142.93,142.93,1700.0,131.5232,131.5232,131.468,131.468,1700.0
2019-04-11 13:30:00,142.92,142.92,142.7,142.71,3020.0,131.4588,131.4588,131.2564,131.2656,3020.0
2019-04-11 13:35:00,142.75,142.79,142.75,142.77,2506.0,131.3024,131.3392,131.3024,131.3208,2506.0
2019-04-11 13:40:00,142.74,142.83,142.74,142.83,2704.0,131.2932,131.376,131.2932,131.376,2704.0
2019-04-11 13:45:00,142.84,142.87,142.81,142.86,1014.0,131.3852,131.4128,131.3576,131.4036,1014.0
2019-04-11 13:50:00,142.84,142.94,142.83,142.91,2400.0,131.3852,131.4772,131.376,131.4496,2400.0
2019-04-11 13:55:00,142.88,142.94,142.83,142.83,1800.0,131.422,131.4772,131.376,131.376,1800.0
2019-04-11 14:00:00,142.82,142.95,142.82,142.95,3600.0,131.3668,131.4864,131.3668,131.4864,3600.0
2019-04-11 14:05:00,142.99,143.01,142.9,142.98,3279.0,131.5232,131.5416,131.4404,131.514,3279.0
2019-04-11 14:10:00,142.96,143.01,142.91,142.96,1700.0,131.4956,131.5416,131.4496,131.4956,1700.0
2019-04-11 14:15:00,142.98,142.98,142.87,142.87,2946.0,131.514,131.514,131.4128,131.4128,2946.0
2019-04-11 14:20:00,142.92,142.93,142.84,142.85,2401.0,131.4588,131.468,131.3852,131.3944,2401.0
2019-04-11 14:25:00,142.85,142.85,142.75,142.75,2700.0,131.3944,131.3944,131.3024,131.3024,2700.0
2019-04-11 14:30:00,142.74,142.88,142.74,142.88,3100.0,131.2932,131.422,131.2932,131.422,3100.0
2019-04-11 14:35:00,142.81,142.96,142.81,142.96,3000.0,131.3576,131.4956,131.3576,131.4956,3000.0
2019-04-11 14:40:00,142.97,142.99,142.95,142.99,1500.0,131.5048,131.5232,131.4864,131.5232,1500.0
2019-04-11 14:45:00,143.0,143.01,142.93,142.93,940.0,131.5324,131.5416,131.468,131.468,940.0
2019-04-11 14:50:00,142.87,142.96,142.87,142.93,3100.0,131.4128,131.4956,131.4128,131.468,3100.0
2019-04-11 14:55:00,142.94,143.0,142.88,142.97,4575.0,131.4772,131.5324,131.422,131.5048,4575.0
2019-04-11 15:00:00,142.96,143.12,142.96,143.06,4900.0,131.4956,131.6427,131.4956,131.5875,4900.0
2019-04-11 15:05:00,143.05,143.19,143.05,143.19,4369.0,131.5783,131.7071,131.5783,131.7071,4369.0
2019-04-11 15:10:00,143.22,143.22,143.05,143.07,6300.0,131.7347,131.7347,131.5783,131.5967,6300.0
2019-04-11 15:15:00,143.07,143.12,143.06,143.09,4109.0,131.5967,131.6427,131.5875,131.6151,4109.0
2019-04-11 15:20:00,143.08,143.12,143.07,143.08,7461.0,131.6059,131.6427,131.5967,131.6059,7461.0
2019-04-11 15:25:00,143.09,143.11,143.03,143.05,4610.0,131.6151,131.6335,131.5599,131.5783,4610.0
2019-04-11 15:30:00,143.05,143.14,143.03,143.11,7830.0,131.5783,131.6611,131.5599,131.6335,7830.0
2019-04-11 15:35:00,143.12,143.18,143.09,143.1,7783.0,131.6427,131.6979,131.6151,131.6243,7783.0
2019-04-11 15:40:00,143.08,143.13,143.07,143.12,8717.0,131.6059,131.6519,131.5967,131.6427,8717.0
2019-04-11 15:45:00,143.12,143.13,143.02,143.05,9471.0,131.6427,131.6519,131.5508,131.5783,9471.0
2019-04-11 15:50:00,143.05,143.23,143.03,143.18,20061.0,131.5783,131.7439,131.5599,131.6979,20061.0
2019-04-11 15:55:00,143.19,143.22,142.97,143.11,77872.0,131.7071,131.7347,131.5048,131.6335,77872.0
2019-04-12 09:30:00,143.47,143.67,142.85,143.33,23470.0,131.9647,132.1486,131.3944,131.8359,23470.0
2019-04-12 09:35:00,143.24,143.24,142.55,142.66,4100.0,131.7531,131.7531,131.1184,131.2196,4100.0
2019-04-12 09:40:00,142.67,142.76,142.5,142.5,700.0,131.2288,131.3116,131.0725,131.0725,700.0
2019-04-12 09:45:00,142.37,142.37,142.18,142.29,3514.0,130.9529,130.9529,130.7781,130.8793,3514.0
2019-04-12 09:50:00,142.34,142.73,142.34,142.73,1600.0,130.9253,131.284,130.9253,131.284,1600.0
2019-04-12 09:55:00,142.63,142.67,142.49,142.67,1600.0,131.192,131.2288,131.0633,131.2288,1600.0
2019-04-12 10:00:00,142.6,142.68,142.58,142.58,500.0,131.1644,131.238,131.146,131.146,500.0
2019-04-12 10:05:00,142.65,142.76,142.61,142.75,2834.0,131.2104,131.3116,131.1736,131.3024,2834.0
2019-04-12 10:10:00,142.78,142.87,142.67,142.74,1500.0,131.33,131.4128,131.2288,131.2932,1500.0
2019-04-12 10:15:00,142.73,142.96,142.73,142.88,4100.0,131.284,131.4956,131.284,131.422,4100.0
2019-04-12 10:20:00,142.82,142.86,142.74,142.75,1400.0,131.3668,131.4036,131.2932,131.3024,1400.0
2019-04-12 10:25:00,142.73,142.8,142.68,142.76,2200.0,131.284,131.3484,131.238,131.3116,2200.0
2019-04-12 10:30:00,142.82,142.88,142.73,142.82,3204.0,131.3668,131.422,131.284,131.3668,3204.0
2019-04-12 10:35:00,142.79,142.94,142.79,142.82,2880.0,131.3392,131.4772,131.3392,131.3668,2880.0
2019-04-12 10:40:00,142.75,142.96,142.75,142.94,3300.0,131.3024,131.4956,131.3024,131.4772,3300.0
2019-04-12 10:45:00,142.86,142.95,142.8,142.94,1400.0,131.4036,131.4864,131.3484,131.4772,1400.0
2019-04-12 10:50:00,142.87,142.93,142.86,142.86,1170.0,131.4128,131.468,131.4036,131.4036,1170.0
2019-04-12 10:55:00,142.85,142.97,142.85,142.96,3607.0,131.3944,131.5048,131.3944,131.4956,3607.0
2019-04-12 11:00:00,142.96,142.98,142.81,142.83,2950.0,131.4956,131.514,131.3576,131.376,2950.0
2019-04-12 11:05:00,142.81,142.82,142.74,142.77,1900.0,131.3576,131.3668,131.2932,131.3208,1900.0
2019-04-12 11:10:00,142.71,142.71,142.52,142.62,2800.0,131.2656,131.2656,131.0908,131.1828,2800.0
2019-04-12 11:15:00,142.62,142.78,142.61,142.75,1300.0,131.1828,131.33,131.1736,131.3024,1300.0
2019-04-12 11:20:00,142.79,142.92,142.77,142.92,1725.0,131.3392,131.4588,131.3208,131.4588,1725.0
2019-04-12 11:25:00,142.9,142.94,142.88,142.94,1600.0,131.4404,131.4772,131.422,131.4772,1600.0
2019-04-12 11:30:00,142.89,143.12,142.89,143.12,2760.0,131.4312,131.6427,131.4312,131.6427,2760.0
2019-04-12 11:35:00,143.15,143.15,143.02,143.02,2172.0,131.6703,131.6703,131.5508,131.5508,2172.0
2019-04-12 11:40:00,142.93,143.02,142.92,142.93,3200.0,131.468,131.5508,131.4588,131.468,3200.0
2019-04-12 11:45:00,142.91,142.94,142.87,142.94,1300.0,131.4496,131.4772,131.4128,131.4772,1300.0
2019-04-12 11:50:00,142.94,142.99,142.94,142.99,1000.0,131.4772,131.5232,131.4772,131.5232,1000.0
2019-04-12 11:55:00,143.05,143.13,143.05,143.13,1100.0,131.5783,131.6519,131.5783,131.6519,1100.0
2019-04-12 12:00:00,143.1,143.15,143.06,143.14,2244.0,131.6243,131.6703,131.5875,131.6611,2244.0
2019-04-12 12:05:00,143.15,143.19,143.14,143.16,763.0,131.6703,131.7071,131.6611,131.6795,763.0
2019-04-12 12:10:00,143.17,143.28,143.14,143.28,3923.0,131.6887,131.7899,131.6611,131.7899,3923.0
2019-04-12 12:15:00,143.28,143.34,143.28,143.34,700.0,131.7899,131.8451,131.7899,131.8451,700.0
2019-04-12 12:20:00,143.34,143.38,143.27,143.28,1289.0,131.8451,131.8819,131.7807,131.7899,1289.0
2019-04-12 12:25:00,143.29,143.4,143.28,143.4,3013.0,131.7991,131.9003,131.7899,131.9003,3013.0
2019-04-12 12:30:00,143.41,143.47,143.35,143.35,800.0,131.9095,131.9647,131.8543,131.8543,800.0
2019-04-12 12:35:00,143.33,143.33,143.18,143.21,1624.0,131.8359,131.8359,131.6979,131.7255,1624.0
2019-04-12 12:40:00,143.19,143.23,143.15,143.22,2000.0,131.7071,131.7439,131.6703,131.7347,2000.0
2019-04-12 12:45:00,143.18,143.21,143.07,143.13,3706.0,131.6979,131.7255,131.5967,131.6519,3706.0
2019-04-12 12:50:00,143.07,143.25,143.07,143.22,4036.0,131.5967,131.7623,131.5967,131.7347,4036.0
2019-04-12 12:55:00,143.19,143.23,143.19,143.22,400.0,131.7071,131.7439,131.7071,131.7347,400.0
2019-04-12 13:00:00,143.24,143.39,143.24,143.39,2305.0,131.7531,131.8911,131.7531,131.8911,2305.0
2019-04-12 13:05:00,143.4,143.45,143.4,143.45,800.0,131.9003,131.9463,131.9003,131.9463,800.0
2019-04-12 13:10:00,143.44,143.48,143.41,143.41,1733.0,131.9371,131.9739,131.9095,131.9095,1733.0
2019-04-12 13:15:00,143.4,143.41,143.36,143.39,2200.0,131.9003,131.9095,131.8635,131.8911,2200.0
2019-04-12 13:20:00,143.39,143.39,143.33,143.33,600.0,131.8911,131.8911,131.8359,131.8359,600.0
2019-04-12 13:25:00,143.35,143.36,143.33,143.34,2307.0,131.8543,131.8635,131.8359,131.8451,2307.0
2019-04-12 13:30:00,143.36,143.36,143.35,143.36,100.0,131.8635,131.8635,131.8543,131.8635,100.0
2019-04-12 13:35:00,143.33,143.33,143.27,143.28,1100.0,131.8359,131.8359,131.7807,131.7899,1100.0
2019-04-12 13:40:00,143.29,143.3,143.16,143.17,2701.0,131.7991,131.8083,131.6795,131.6887,2701.0
2019-04-12 13:45:00,143.16,143.17,143.11,143.15,2487.0,131.6795,131.6887,131.6335,131.6703,2487.0
2019-04-12 13:50:00,143.15,143.16,143.09,143.09,907.0,131.6703,131.6795,131.6151,131.6151,907.0
2019-04-12 13:55:00,143.1,143.12,143.06,143.06,800.0,131.6243,131.6427,131.5875,131.5875,800.0
2019-04-12 14:00:00,143.06,143.16,143.02,143.13,2800.0,131.5875,131.6795,131.5508,131.6519,2800.0
2019-04-12 14:05:00,143.16,143.26,143.16,143.25,1394.0,131.6795,131.7715,131.6795,131.7623,1394.0
2019-04-12 14:10:00,143.28,143.32,143.25,143.26,1511.0,131.7899,131.8267,131.7623,131.7715,1511.0
2019-04-12 14:15:00,143.23,143.26,143.23,143.24,1300.0,131.7439,131.7715,131.7439,131.7531,1300.0
2019-04-12 14:20:00,143.22,143.36,143.22,143.32,4012.0,131.7347,131.8635,131.7347,131.8267,4012.0
2019-04-12 14:25:00,143.29,143.32,143.21,143.21,8599.0,131.7991,131.8267,131.7255,131.7255,8599.0
2019-04-12 14:30:00,143.16,143.17,143.12,143.15,3343.0,131.6795,131.6887,131.6427,131.6703,3343.0
2019-04-12 14:35:00,143.11,143.14,143.09,143.1,2139.0,131.6335,131.6611,131.6151,131.6243,2139.0
2019-04-12 14:40:00,143.08,143.1,143.02,143.1,2797.0,131.6059,131.6243,131.5508,131.6243,2797.0
2019-04-12 14:45:00,143.09,143.1,143.06,143.06,796.0,131.6151,131.6243,131.5875,131.5875,796.0
2019-04-12 14:50:00,143.03,143.04,142.97,142.97,4695.0,131.5599,131.5691,131.5048,131.5048,4695.0
2019-04-12 14:55:00,143.0,143.1,142.99,143.07,4432.0,131.5324,131.6243,131.5232,131.5967,4432.0
2019-04-12 15:00:00,143.12,143.12,143.09,143.12,1505.0,131.6427,131.6427,131.6151,131.6427,1505.0
2019-04-12 15:05:00,143.08,143.15,143.07,143.15,1800.0,131.6059,131.6703,131.5967,131.6703,1800.0
2019-04-12 15:10:00,143.14,143.17,143.13,143.14,2400.0,131.6611,131.6887,131.6519,131.6611,2400.0
2019-04-12 15:15:00,143.14,143.15,143.09,143.13,2335.0,131.6611,131.6703,131.6151,131.6519,2335.0
2019-04-12 15:20:00,143.11,143.15,143.09,143.14,3459.0,131.6335,131.6703,131.6151,131.6611,3459.0
2019-04-12 15:25:00,143.14,143.2,143.08,143.19,3800.0,131.6611,131.7163,131.6059,131.7071,3800.0
2019-04-12 15:30:00,143.18,143.26,143.15,143.25,3400.0,131.6979,131.7715,131.6703,131.7623,3400.0
2019-04-12 15:35:00,143.25,143.32,143.22,143.32,3721.0,131.7623,131.8267,131.7347,131.8267,3721.0
2019-04-12 15:40:00,143.3,143.32,143.25,143.25,7150.0,131.8083,131.8267,131.7623,131.7623,7150.0
2019-04-12 15:45:00,143.27,143.28,143.22,143.26,7302.0,131.7807,131.7899,131.7347,131.7715,7302.0
2019-04-12 15:50:00,143.27,143.27,143.07,143.07,17279.0,131.7807,131.7807,131.5967,131.5967,17279.0
2019-04-12 15:55:00,143.11,143.37,143.09,143.25,59323.0,131.6335,131.8727,131.6151,131.7623,59323.0
2019-04-15 09:30:00,143.03,143.3,142.99,143.06,13971.0,131.5599,131.8083,131.5232,131.5875,13971.0
2019-04-15 09:35:00,143.06,143.63,143.03,143.59,5821.0,131.5875,132.1118,131.5599,132.075,5821.0
2019-04-15 09:40:00,143.64,143.64,143.38,143.52,1700.0,132.121,132.121,131.8819,132.0107,1700.0
2019-04-15 09:45:00,143.53,143.53,143.3,143.3,900.0,132.0199,132.0199,131.8083,131.8083,900.0
2019-04-15 09:50:00,143.33,143.33,142.88,143.0,10749.0,131.8359,131.8359,131.422,131.5324,10749.0
2019-04-15 09:55:00,143.05,143.05,142.8,142.84,7379.0,131.5783,131.5783,131.3484,131.3852,7379.0
2019-04-15 10:00:00,142.85,142.89,142.43,142.85,7374.0,131.3944,131.4312,131.0081,131.3944,7374.0
2019-04-15 10:05:00,142.86,142.94,142.8,142.82,5344.0,131.4036,131.4772,131.3484,131.3668,5344.0
2019-04-15 10:10:00,142.79,143.28,142.79,143.22,15031.0,131.3392,131.7899,131.3392,131.7347,15031.0
2019-04-15 10:15:00,143.16,143.18,142.98,143.01,1970.0,131.6795,131.6979,131.514,131.5416,1970.0
2019-04-15 10:20:00,143.05,143.14,142.99,143.14,800.0,131.5783,131.6611,131.5232,131.6611,800.0
2019-04-15 10:25:00,143.1,143.22,143.08,143.17,2846.0,131.6243,131.7347,131.6059,131.6887,2846.0
2019-04-15 10:30:00,143.18,143.18,143.0,143.18,8605.0,131.6979,131.6979,131.5324,131.6979,8605.0
2019-04-15 10:35:00,143.16,143.21,143.0,143.19,2700.0,131.6795,131.7255,131.5324,131.7071,2700.0
2019-04-15 10:40:00,143.09,143.15,142.88,142.88,3500.0,131.6151,131.6703,131.422,131.422,3500.0
2019-04-15 10:45:00,142.88,143.07,142.88,143.07,700.0,131.422,131.5967,131.422,131.5967,700.0
2019-04-15 10:50:00,143.06,143.19,143.05,143.08,3178.0,131.5875,131.7071,131.5783,131.6059,3178.0
2019-04-15 10:55:00,143.12,143.2,143.11,143.17,1462.0,131.6427,131.7163,131.6335,131.6887,1462.0
2019-04-15 11:00:00,143.14,143.2,143.13,143.15,1200.0,131.6611,131.7163,131.6519,131.6703,1200.0
2019-04-15 11:05:00,143.12,143.13,143.05,143.09,2105.0,131.6427,131.6519,131.5783,131.6151,2105.0
2019-04-15 11:10:00,143.15,143.25,143.15,143.24,1500.0,131.6703,131.7623,131.6703,131.7531,1500.0
2019-04-15 11:15:00,143.23,143.26,143.23,143.25,1216.0,131.7439,131.7715,131.7439,131.7623,1216.0
2019-04-15 11:20:00,143.29,143.29,143.19,143.22,5016.0,131.7991,131.7991,131.7071,131.7347,5016.0
2019-04-15 11:25:00,143.26,143.26,143.2,143.25,1100.0,131.7715,131.7715,131.7163,131.7623,1100.0
2019-04-15 11:30:00,143.23,143.25,143.23,143.23,900.0,131.7439,131.7623,131.7439,131.7439,900.0
2019-04-15 11:35:00,143.21,143.21,143.08,143.08,1000.0,131.7255,131.7255,131.6059,131.6059,1000.0
2019-04-15 11:40:00,143.09,143.11,143.03,143.03,2413.0,131.6151,131.6335,131.5599,131.5599,2413.0
2019-04-15 11:45:00,143.03,143.06,142.91,143.01,7187.0,131.5599,131.5875,131.4496,131.5416,7187.0
2019-04-15 11:50:00,143.0,143.02,142.99,142.99,3677.0,131.5324,131.5508,131.5232,131.5232,3677.0
2019-04-15 11:55:00,142.98,143.02,142.93,142.93,4200.0,131.514,131.5508,131.468,131.468,4200.0
2019-04-15 12:00:00,142.91,142.93,142.82,142.82,3000.0,131.4496,131.468,131.3668,131.3668,3000.0
2019-04-15 12:05:00,142.81,142.83,142.7,142.7,1100.0,131.3576,131.376,131.2564,131.2564,1100.0
2019-04-15 12:10:00,142.65,142.69,142.62,142.69,2000.0,131.2104,131.2472,131.1828,131.2472,2000.0
2019-04-15 12:15:00,142.7,142.74,142.67,142.74,1700.0,131.2564,131.2932,131.2288,131.2932,1700.0
2019-04-15 12:20:00,142.73,142.77,142.73,142.75,1600.0,131.284,131.3208,131.284,131.3024,1600.0
2019-04-15 12:25:00,142.75,142.76,142.7,142.7,4241.0,131.3024,131.3116,131.2564,131.2564,4241.0
2019-04-15 12:30:00,142.74,142.81,142.7,142.7,2900.0,131.2932,131.3576,131.2564,131.2564,2900.0
2019-04-15 12:35:00,142.67,142.77,142.67,142.73,3324.0,131.2288,131.3208,131.2288,131.284,3324.0
2019-04-15 12:40:00,142.72,142.75,142.72,142.75,3100.0,131.2748,131.3024,131.2748,131.3024,3100.0
2019-04-15 12:45:00,142.75,142.82,142.75,142.78,1800.0,131.3024,131.3668,131.3024,131.33,1800.0
2019-04-15 12:50:00,142.78,142.78,142.72,142.75,1283.0,131.33,131.33,131.2748,131.3024,1283.0
2019-04-15 12:55:00,142.77,142.78,142.74,142.78,1536.0,131.3208,131.33,131.2932,131.33,1536.0
2019-04-15 13:00:00,142.78,142.79,142.72,142.72,5855.0,131.33,131.3392,131.2748,131.2748,5855.0
2019-04-15 13:05:00,142.75,142.76,142.72,142.74,2946.0,131.3024,131.3116,131.2748,131.2932,2946.0
2019-04-15 13:10:00,142.74,143.13,142.73,143.08,13872.0,131.2932,131.6519,131.284,131.6059,13872.0
2019-04-15 13:15:00,143.06,143.17,143.06,143.17,3639.0,131.5875,131.6887,131.5875,131.6887,3639.0
2019-04-15 13:20:00,143.15,143.3,143.15,143.3,3313.0,131.6703,131.8083,131.6703,131.8083,3313.0
2019-04-15 13:25:00,143.29,143.33,143.24,143.27,1537.0,131.7991,131.8359,131.7531,131.7807,1537.0
2019-04-15 13:30:00,143.29,143.32,143.25,143.31,2014.0,131.7991,131.8267,131.7623,131.8175,2014.0
2019-04-15 13:35:00,143.29,143.31,143.25,143.26,1530.0,131.7991,131.8175,131.7623,131.7715,1530.0
2019-04-15 13:40:00,143.29,143.32,143.25,143.27,2100.0,131.7991,131.8267,131.7623,131.7807,2100.0
2019-04-15 13:45:00,143.25,143.28,143.25,143.28,1600.0,131.7623,131.7899,131.7623,131.7899,1600.0
2019-04-15 13:50:00,143.29,143.43,143.28,143.41,4294.0,131.7991,131.9279,131.7899,131.9095,4294.0
2019-04-15 13:55:00,143.44,143.46,143.39,143.46,1868.0,131.9371,131.9555,131.8911,131.9555,1868.0
2019-04-15 14:00:00,143.46,143.5,143.43,143.47,2512.0,131.9555,131.9923,131.9279,131.9647,2512.0
2019-04-15 14:05:00,143.49,143.54,143.44,143.44,3325.0,131.9831,132.0291,131.9371,131.9371,3325.0
2019-04-15 14:10:00,143.42,143.44,143.28,143.32,1700.0,131.9187,131.9371,131.7899,131.8267,1700.0
2019-04-15 14:15:00,143.36,143.46,143.36,143.41,2539.0,131.8635,131.9555,131.8635,131.9095,2539.0
2019-04-15 14:20:00,143.39,143.5,143.37,143.37,1690.0,131.8911,131.9923,131.8727,131.8727,1690.0
2019-04-15 14:25:00,143.37,143.39,143.32,143.39,1399.0,131.8727,131.8911,131.8267,131.8911,1399.0
2019-04-15 14:30:00,143.47,143.49,143.44,143.45,2801.0,131.9647,131.9831,131.9371,131.9463,2801.0
2019-04-15 14:35:00,143.42,143.45,143.37,143.41,2100.0,131.9187,131.9463,131.8727,131.9095,2100.0
2019-04-15 14:40:00,143.46,143.49,143.45,143.47,1503.0,131.9555,131.9831,131.9463,131.9647,1503.0
2019-04-15 14:45:00,143.48,143.49,143.41,143.43,1414.0,131.9739,131.9831,131.9095,131.9279,1414.0
2019-04-15 14:50:00,143.41,143.68,143.39,143.67,5593.0,131.9095,132.1578,131.8911,132.1486,5593.0
2019-04-15 14:55:00,143.7,143.7,143.56,143.56,3057.0,132.1762,132.1762,132.0474,132.0474,3057.0
2019-04-15 15:00:00,143.58,143.63,143.58,143.6,2275.0,132.0658,132.1118,132.0658,132.0842,2275.0
2019-04-15 15:05:00,143.6,143.68,143.59,143.66,2800.0,132.0842,132.1578,132.075,132.1394,2800.0
2019-04-15 15:10:00,143.67,143.68,143.59,143.61,2818.0,132.1486,132.1578,132.075,132.0934,2818.0
2019-04-15 15:15:00,143.63,143.65,143.59,143.59,2106.0,132.1118,132.1302,132.075,132.075,2106.0
2019-04-15 15:20:00,143.62,143.64,143.52,143.53,3414.0,132.1026,132.121,132.0107,132.0199,3414.0
2019-04-15 15:25:00,143.49,143.53,143.49,143.53,1364.0,131.9831,132.0199,131.9831,132.0199,1364.0
2019-04-15 15:30:00,143.53,143.66,143.51,143.6,5747.0,132.0199,132.1394,132.0015,132.0842,5747.0
2019-04-15 15:35:00,143.63,143.69,143.6,143.62,3514.0,132.1118,132.167,132.0842,132.1026,3514.0
2019-04-15 15:40:00,143.62,143.63,143.55,143.56,4115.0,132.1026,132.1118,132.0382,132.0474,4115.0
2019-04-15 15:45:00,143.55,143.6,143.48,143.49,5926.0,132.0382,132.0842,131.9739,131.9831,5926.0
2019-04-15 15:50:00,143.48,143.61,143.46,143.59,13495.0,131.9739,132.0934,131.9555,132.075,13495.0
2019-04-15 15:55:00,143.6,143.69,143.55,143.57,19263.0,132.0842,132.167,132.0382,132.0566,19263.0
2019-04-16 09:30:00,143.83,143.83,143.5,143.5,6334.0,132.2958,132.2958,131.9923,131.9923,6334.0
2019-04-16 09:35:00,143.67,143.69,143.62,143.66,1200.0,132.1486,132.167,132.1026,132.1394,1200.0
2019-04-16 09:40:00,143.57,143.79,143.57,143.69,900.0,132.0566,132.259,132.0566,132.167,900.0
2019-04-16 09:45:00,143.58,143.58,143.48,143.48,1800.0,132.0658,132.0658,131.9739,131.9739,1800.0
2019-04-16 09:50:00,143.49,143.7,143.42,143.55,11320.0,131.9831,132.1762,131.9187,132.0382,11320.0
2019-04-16 09:55:00,143.53,143.64,143.49,143.63,3265.0,132.0199,132.121,131.9831,132.1118,3265.0
2019-04-16 10:00:00,143.71,143.73,143.62,143.71,3653.0,132.1854,132.2038,132.1026,132.1854,3653.0
2019-04-16 10:05:00,143.65,143.71,143.6,143.71,3303.0,132.1302,132.1854,132.0842,132.1854,3303.0
2019-04-16 10:10:00,143.69,143.95,143.69,143.89,3416.0,132.167,132.4062,132.167,132.351,3416.0
2019-04-16 10:15:00,143.88,143.89,143.77,143.77,1925.0,132.3418,132.351,132.2406,132.2406,1925.0
2019-04-16 10:20:00,143.8,143.88,143.8,143.88,1900.0,132.2682,132.3418,132.2682,132.3418,1900.0
2019-04-16 10:25:00,143.88,143.89,143.8,143.85,1500.0,132.3418,132.351,132.2682,132.3142,1500.0
2019-04-16 10:30:00,143.85,143.85,143.79,143.84,2934.0,132.3142,132.3142,132.259,132.305,2934.0
2019-04-16 10:35:00,143.83,143.97,143.82,143.93,4683.0,132.2958,132.4246,132.2866,132.3878,4683.0
2019-04-16 10:40:00,143.99,144.12,143.96,144.04,7535.0,132.443,132.5625,132.4154,132.489,7535.0
2019-04-16 10:45:00,144.06,144.07,143.91,143.91,3987.0,132.5073,132.5165,132.3694,132.3694,3987.0
2019-04-16 10:50:00,143.93,144.21,143.93,144.21,3468.0,132.3878,132.6453,132.3878,132.6453,3468.0
2019-04-16 10:55:00,144.21,144.26,144.17,144.2,3311.0,132.6453,132.6913,132.6085,132.6361,3311.0
2019-04-16 11:00:00,144.18,144.22,144.15,144.2,2100.0,132.6177,132.6545,132.5901,132.6361,2100.0
2019-04-16 11:05:00,144.21,144.23,144.16,144.2,3802.0,132.6453,132.6637,132.5993,132.6361,3802.0
2019-04-16 11:10:00,144.22,144.33,144.22,144.33,1700.0,132.6545,132.7557,132.6545,132.7557,1700.0
2019-04-16 11:15:00,144.3,144.3,144.23,144.23,3601.0,132.7281,132.7281,132.6637,132.6637,3601.0
2019-04-16 11:20:00,144.25,144.28,144.21,144.22,2064.0,132.6821,132.7097,132.6453,132.6545,2064.0
2019-04-16 11:25:00,144.21,144.21,144.12,144.12,1709.0,132.6453,132.6453,132.5625,132.5625,1709.0
2019-04-16 11:30:00,144.08,144.18,143.99,144.18,3770.0,132.5257,132.6177,132.443,132.6177,3770.0
2019-04-16 11:35:00,144.24,144.26,144.19,144.26,1936.0,132.6729,132.6913,132.6269,132.6913,1936.0
2019-04-16 11:40:00,144.22,144.25,144.16,144.18,3636.0,132.6545,132.6821,132.5993,132.6177,3636.0
2019-04-16 11:45:00,144.18,144.18,144.08,144.12,2700.0,132.6177,132.6177,132.5257,132.5625,2700.0
2019-04-16 11:50:00,144.1,144.26,144.05,144.22,5613.0,132.5441,132.6913,132.4982,132.6545,5613.0
2019-04-16 11:55:00,144.2,144.23,144.13,144.18,9864.0,132.6361,132.6637,132.5717,132.6177,9864.0
2019-04-16 12:00:00,144.2,144.24,144.16,144.24,8759.0,132.6361,132.6729,132.5993,132.6729,8759.0
2019-04-16 12:05:00,144.22,144.33,144.17,144.18,5486.0,132.6545,132.7557,132.6085,132.6177,5486.0
2019-04-16 12:10:00,144.19,144.27,144.15,144.2,5431.0,132.6269,132.7005,132.5901,132.6361,5431.0
2019-04-16 12:15:00,144.18,144.25,144.18,144.21,2299.0,132.6177,132.6821,132.6177,132.6453,2299.0
2019-04-16 12:20:00,144.19,144.27,144.15,144.24,7300.0,132.6269,132.7005,132.5901,132.6729,7300.0
2019-04-16 12:25:00,144.27,144.32,144.2,144.27,3021.0,132.7005,132.7465,132.6361,132.7005,3021.0
2019-04-16 12:30:00,144.28,144.28,144.19,144.2,2916.0,132.7097,132.7097,132.6269,132.6361,2916.0
2019-04-16 12:35:00,144.18,144.32,144.18,144.28,3074.0,132.6177,132.7465,132.6177,132.7097,3074.0
2019-04-16 12:40:00,144.28,144.31,144.24,144.24,993.0,132.7097,132.7373,132.6729,132.6729,993.0
2019-04-16 12:45:00,144.23,144.3,144.22,144.25,3400.0,132.6637,132.7281,132.6545,132.6821,3400.0
2019-04-16 12:50:00,144.24,144.26,144.14,144.17,3900.0,132.6729,132.6913,132.5809,132.6085,3900.0
2019-04-16 12:55:00,144.22,144.28,144.2,144.28,3268.0,132.6545,132.7097,132.6361,132.7097,3268.0
2019-04-16 13:00:00,144.26,144.28,144.2,144.28,1600.0,132.6913,132.7097,132.6361,132.7097,1600.0
2019-04-16 13:05:00,144.28,144.29,144.23,144.27,3350.0,132.7097,132.7189,132.6637,132.7005,3350.0
2019-04-16 13:10:00,144.24,144.27,144.2,144.23,2986.0,132.6729,132.7005,132.6361,132.6637,2986.0
2019-04-16 13:15:00,144.23,144.32,144.21,144.23,5400.0,132.6637,132.7465,132.6453,132.6637,5400.0
2019-04-16 13:20:00,144.23,144.29,144.21,144.25,4158.0,132.6637,132.7189,132.6453,132.6821,4158.0
2019-04-16 13:25:00,144.24,144.29,144.22,144.26,3499.0,132.6729,132.7189,132.6545,132.6913,3499.0
2019-04-16 13:30:00,144.27,144.29,144.25,144.27,4249.0,132.7005,132.7189,132.6821,132.7005,4249.0
2019-04-16 13:35:00,144.27,144.34,144.27,144.3,7995.0,132.7005,132.7649,132.7005,132.7281,7995.0
2019-04-16 13:40:00,144.3,144.35,144.22,144.27,8498.0,132.7281,132.7741,132.6545,132.7005,8498.0
2019-04-16 13:45:00,144.28,144.33,144.26,144.3,3858.0,132.7097,132.7557,132.6913,132.7281,3858.0
2019-04-16 13:50:00,144.3,144.33,144.25,144.27,5547.0,132.7281,132.7557,132.6821,132.7005,5547.0
2019-04-16 13:55:00,144.27,144.34,144.27,144.31,5050.0,132.7005,132.7649,132.7005,132.7373,5050.0
2019-04-16 14:00:00,144.31,144.37,144.28,144.37,3421.0,132.7373,132.7925,132.7097,132.7925,3421.0
2019-04-16 14:05:00,144.38,144.38,144.27,144.34,3700.0,132.8017,132.8017,132.7005,132.7649,3700.0
2019-04-16 14:10:00,144.32,144.34,144.3,144.34,1073.0,132.7465,132.7649,132.7281,132.7649,1073.0
2019-04-16 14:15:00,144.34,144.36,144.27,144.3,2064.0,132.7649,132.7833,132.7005,132.7281,2064.0
2019-04-16 14:20:00,144.31,144.34,144.31,144.34,850.0,132.7373,132.7649,132.7373,132.7649,850.0
2019-04-16 14:25:00,144.35,144.35,144.3,144.3,1400.0,132.7741,132.7741,132.7281,132.7281,1400.0
2019-04-16 14:30:00,144.31,144.33,144.3,144.33,2511.0,132.7373,132.7557,132.7281,132.7557,2511.0
2019-04-16 14:35:00,144.31,144.34,144.3,144.32,3818.0,132.7373,132.7649,132.7281,132.7465,3818.0
2019-04-16 14:40:00,144.3,144.31,144.24,144.28,9600.0,132.7281,132.7373,132.6729,132.7097,9600.0
2019-04-16 14:45:00,144.29,144.36,144.27,144.34,3200.0,132.7189,132.7833,132.7005,132.7649,3200.0
2019-04-16 14:50:00,144.36,144.45,144.35,144.4,2547.0,132.7833,132.8661,132.7741,132.8201,2547.0
2019-04-16 14:55:00,144.44,144.5,144.42,144.5,3788.0,132.8569,132.9121,132.8385,132.9121,3788.0
2019-04-16 15:00:00,144.5,144.59,144.5,144.51,5118.0,132.9121,132.9948,132.9121,132.9213,5118.0
2019-04-16 15:05:00,144.5,144.54,144.47,144.51,3277.0,132.9121,132.9489,132.8845,132.9213,3277.0
2019-04-16 15:10:00,144.51,144.51,144.46,144.47,2900.0,132.9213,132.9213,132.8753,132.8845,2900.0
2019-04-16 15:15:00,144.47,144.54,144.42,144.53,6379.0,132.8845,132.9489,132.8385,132.9397,6379.0
2019-04-16 15:20:00,144.52,144.53,144.44,144.48,8776.0,132.9305,132.9397,132.8569,132.8937,8776.0
2019-04-16 15:25:00,144.47,144.54,144.47,144.53,11176.0,132.8845,132.9489,132.8845,132.9397,11176.0
2019-04-16 15:30:00,144.52,144.53,144.26,144.26,23897.0,132.9305,132.9397,132.6913,132.6913,23897.0
2019-04-16 15:35:00,144.27,144.43,144.23,144.39,25780.0,132.7005,132.8477,132.6637,132.8109,25780.0
2019-04-16 15:40:00,144.41,144.45,144.35,144.4,10662.0,132.8293,132.8661,132.7741,132.8201,10662.0
2019-04-16 15:45:00,144.39,144.53,144.38,144.47,17235.0,132.8109,132.9397,132.8017,132.8845,17235.0
2019-04-16 15:50:00,144.47,144.56,144.47,144.54,25934.0,132.8845,132.9673,132.8845,132.9489,25934.0
2019-04-16 15:55:00,144.54,144.91,144.51,144.81,87874.0,132.9489,133.2892,132.9213,133.1972,87874.0
2019-04-17 09:30:00,145.0,145.76,144.95,145.76,13178.0,133.372,134.071,133.326,134.071,13178.0
2019-04-17 09:35:00,145.6,145.61,145.59,145.6,1627.0,133.9239,133.9331,133.9147,133.9239,1627.0
2019-04-17 09:40:00,145.51,145.51,145.23,145.35,5689.0,133.8411,133.8411,133.5835,133.6939,5689.0
2019-04-17 09:45:00,145.36,145.51,145.29,145.51,3400.0,133.7031,133.8411,133.6387,133.8411,3400.0
2019-04-17 09:50:00,145.54,145.75,145.42,145.42,3378.0,133.8687,134.0618,133.7583,133.7583,3378.0
2019-04-17 09:55:00,145.33,145.5,145.17,145.2,3226.0,133.6755,133.8319,133.5283,133.5559,3226.0
2019-04-17 10:00:00,145.2,145.2,144.71,144.71,3408.0,133.5559,133.5559,133.1052,133.1052,3408.0
2019-04-17 10:05:00,144.6,144.66,144.47,144.63,2800.0,133.004,133.0592,132.8845,133.0316,2800.0
2019-04-17 10:10:00,144.66,144.88,144.61,144.61,2829.0,133.0592,133.2616,133.0132,133.0132,2829.0
2019-04-17 10:15:00,144.49,144.59,144.48,144.57,1600.0,132.9029,132.9948,132.8937,132.9765,1600.0
2019-04-17 10:20:00,144.59,144.59,144.47,144.49,1200.0,132.9948,132.9948,132.8845,132.9029,1200.0
2019-04-17 10:25:00,144.48,144.52,144.38,144.52,7900.0,132.8937,132.9305,132.8017,132.9305,7900.0
2019-04-17 10:30:00,144.5,144.62,144.5,144.55,1699.0,132.9121,133.0224,132.9121,132.9581,1699.0
2019-04-17 10:35:00,144.51,144.67,144.51,144.6,6100.0,132.9213,133.0684,132.9213,133.004,6100.0
2019-04-17 10:40:00,144.62,144.73,144.54,144.59,5702.0,133.0224,133.1236,132.9489,132.9948,5702.0
2019-04-17 10:45:00,144.6,144.82,144.6,144.75,5713.0,133.004,133.2064,133.004,133.142,5713.0
2019-04-17 10:50:00,144.77,144.77,144.61,144.72,4882.0,133.1604,133.1604,133.0132,133.1144,4882.0
2019-04-17 10:55:00,144.68,144.84,144.65,144.8,3422.0,133.0776,133.2248,133.05,133.188,3422.0
2019-04-17 11:00:00,144.8,144.84,144.69,144.69,1900.0,133.188,133.2248,133.0868,133.0868,1900.0
2019-04-17 11:05:00,144.66,144.76,144.58,144.64,5778.0,133.0592,133.1512,132.9856,133.0408,5778.0
2019-04-17 11:10:00,144.68,144.68,144.59,144.62,1900.0,133.0776,133.0776,132.9948,133.0224,1900.0
2019-04-17 11:15:00,144.67,144.77,144.67,144.77,3608.0,133.0684,133.1604,133.0684,133.1604,3608.0
2019-04-17 11:20:00,144.87,144.95,144.84,144.85,4482.0,133.2524,133.326,133.2248,133.234,4482.0
2019-04-17 11:25:00,144.88,144.88,144.63,144.66,2202.0,133.2616,133.2616,133.0316,133.0592,2202.0
2019-04-17 11:30:00,144.63,144.65,144.57,144.65,8620.0,133.0316,133.05,132.9765,133.05,8620.0
2019-04-17 11:35:00,144.6,144.61,144.43,144.48,8735.0,133.004,133.0132,132.8477,132.8937,8735.0
2019-04-17 11:40:00,144.44,144.44,144.31,144.31,3557.0,132.8569,132.8569,132.7373,132.7373,3557.0
2019-04-17 11:45:00,144.31,144.53,144.27,144.53,1700.0,132.7373,132.9397,132.7005,132.9397,1700.0
2019-04-17 11:50:00,144.52,144.53,144.42,144.43,2300.0,132.9305,132.9397,132.8385,132.8477,2300.0
2019-04-17 11:55:00,144.38,144.4,144.28,144.29,1198.0,132.8017,132.8201,132.7097,132.7189,1198.0
2019-04-17 12:00:00,144.3,144.39,144.21,144.22,3997.0,132.7281,132.8109,132.6453,132.6545,3997.0
2019-04-17 12:05:00,144.22,144.22,144.1,144.1,1000.0,132.6545,132.6545,132.5441,132.5441,1000.0
2019-04-17 12:10:00,144.09,144.2,144.09,144.18,1200.0,132.5349,132.6361,132.5349,132.6177,1200.0
2019-04-17 12:15:00,144.22,144.24,144.18,144.18,1600.0,132.6545,132.6729,132.6177,132.6177,1600.0
2019-04-17 12:20:00,144.2,144.27,144.18,144.26,1949.0,132.6361,132.7005,132.6177,132.6913,1949.0
2019-04-17 12:25:00,144.19,144.41,144.19,144.41,1643.0,132.6269,132.8293,132.6269,132.8293,1643.0
2019-04-17 12:30:00,144.38,144.44,144.34,144.36,3110.0,132.8017,132.8569,132.7649,132.7833,3110.0
2019-04-17 12:35:00,144.33,144.35,144.27,144.27,2722.0,132.7557,132.7741,132.7005,132.7005,2722.0
2019-04-17 12:40:00,144.27,144.29,144.21,144.25,2300.0,132.7005,132.7189,132.6453,132.6821,2300.0
2019-04-17 12:45:00,144.28,144.28,144.18,144.18,1400.0,132.7097,132.7097,132.6177,132.6177,1400.0
2019-04-17 12:50:00,144.14,144.23,144.13,144.23,1802.0,132.5809,132.6637,132.5717,132.6637,1802.0
2019-04-17 12:55:00,144.28,144.42,144.28,144.41,1472.0,132.7097,132.8385,132.7097,132.8293,1472.0
2019-04-17 13:00:00,144.43,144.43,144.28,144.28,2849.0,132.8477,132.8477,132.7097,132.7097,2849.0
2019-04-17 13:05:00,144.31,144.31,144.2,144.3,1836.0,132.7373,132.7373,132.6361,132.7281,1836.0
2019-04-17 13:10:00,144.31,144.36,144.25,144.25,1445.0,132.7373,132.7833,132.6821,132.6821,1445.0
2019-04-17 13:15:00,144.3,144.33,144.29,144.3,1682.0,132.7281,132.7557,132.7189,132.7281,1682.0
2019-04-17 13:20:00,144.3,144.3,144.18,144.22,3530.0,132.7281,132.7281,132.6177,132.6545,3530.0
2019-04-17 13:25:00,144.18,144.23,144.16,144.19,3782.0,132.6177,132.6637,132.5993,132.6269,3782.0
2019-04-17 13:30:00,144.28,144.41,144.26,144.41,1500.0,132.7097,132.8293,132.6913,132.8293,1500.0
2019-04-17 13:35:00,144.41,144.46,144.4,144.41,1800.0,132.8293,132.8753,132.8201,132.8293,1800.0
2019-04-17 13:40:00,144.39,144.46,144.38,144.38,2700.0,132.8109,132.8753,132.8017,132.8017,2700.0
2019-04-17 13:45:00,144.38,144.38,144.38,144.38,0.0,132.8017,132.8017,132.8017,132.8017,0.0
2019-04-17 13:50:00,144.38,144.38,144.18,144.19,5217.0,132.8017,132.8017,132.6177,132.6269,5217.0
2019-04-17 13:55:00,144.17,144.26,144.15,144.22,4499.0,132.6085,132.6913,132.5901,132.6545,4499.0
2019-04-17 14:00:00,144.23,144.25,144.15,144.15,1000.0,132.6637,132.6821,132.5901,132.5901,1000.0
2019-04-17 14:05:00,144.1,144.1,143.94,143.94,1173.0,132.5441,132.5441,132.397,132.397,1173.0
2019-04-17 14:10:00,143.87,143.87,143.72,143.76,1422.0,132.3326,132.3326,132.1946,132.2314,1422.0
2019-04-17 14:15:00,143.76,143.99,143.76,143.87,2300.0,132.2314,132.443,132.2314,132.3326,2300.0
2019-04-17 14:20:00,143.88,143.96,143.79,143.79,2142.0,132.3418,132.4154,132.259,132.259,2142.0
2019-04-17 14:25:00,143.75,143.76,143.66,143.66,2125.0,132.2222,132.2314,132.1394,132.1394,2125.0
2019-04-17 14:30:00,143.72,143.82,143.72,143.77,1194.0,132.1946,132.2866,132.1946,132.2406,1194.0
2019-04-17 14:35:00,143.76,143.87,143.76,143.81,2399.0,132.2314,132.3326,132.2314,132.2774,2399.0
2019-04-17 14:40:00,143.8,143.8,143.61,143.69,1783.0,132.2682,132.2682,132.0934,132.167,1783.0
2019-04-17 14:45:00,143.71,143.73,143.66,143.66,900.0,132.1854,132.2038,132.1394,132.1394,900.0
2019-04-17 14:50:00,143.72,143.82,143.72,143.82,2060.0,132.1946,132.2866,132.1946,132.2866,2060.0
2019-04-17 14:55:00,143.86,143.87,143.83,143.87,1100.0,132.3234,132.3326,132.2958,132.3326,1100.0
2019-04-17 15:00:00,143.87,143.91,143.85,143.86,3103.0,132.3326,132.3694,132.3142,132.3234,3103.0
2019-04-17 15:05:00,143.85,143.9,143.8,143.8,2952.0,132.3142,132.3602,132.2682,132.2682,2952.0
2019-04-17 15:10:00,143.81,143.83,143.69,143.72,3102.0,132.2774,132.2958,132.167,132.1946,3102.0
2019-04-17 15:15:00,143.72,143.73,143.64,143.66,1800.0,132.1946,132.2038,132.121,132.1394,1800.0
2019-04-17 15:20:00,143.65,143.65,143.45,143.45,2200.0,132.1302,132.1302,131.9463,131.9463,2200.0
2019-04-17 15:25:00,143.49,143.65,143.47,143.52,6762.0,131.9831,132.1302,131.9647,132.0107,6762.0
2019-04-17 15:30:00,143.55,143.73,143.55,143.73,3841.0,132.0382,132.2038,132.0382,132.2038,3841.0
2019-04-17 15:35:00,143.72,143.78,143.51,143.55,5203.0,132.1946,132.2498,132.0015,132.0382,5203.0
2019-04-17 15:40:00,143.51,143.62,143.47,143.61,7305.0,132.0015,132.1026,131.9647,132.0934,7305.0
2019-04-17 15:45:00,143.59,143.63,143.53,143.55,12648.0,132.075,132.1118,132.0199,132.0382,12648.0
2019-04-17 15:50:00,143.55,143.72,143.5,143.71,21576.0,132.0382,132.1946,131.9923,132.1854,21576.0
2019-04-17 15:55:00,143.71,143.72,143.56,143.62,28380.0,132.1854,132.1946,132.0474,132.1026,28380.0
2019-04-18 09:30:00,144.07,144.79,143.29,144.79,53267.0,132.5165,133.1788,131.7991,133.1788,53267.0
2019-04-18 09:35:00,144.4,144.76,144.12,144.14,1663.0,132.8201,133.1512,132.5625,132.5809,1663.0
2019-04-18 09:40:00,144.24,144.34,143.99,144.09,4912.0,132.6729,132.7649,132.443,132.5349,4912.0
2019-04-18 09:45:00,144.08,144.49,144.04,144.17,2417.0,132.5257,132.9029,132.489,132.6085,2417.0
2019-04-18 09:50:00,144.23,144.36,144.1,144.19,6235.0,132.6637,132.7833,132.5441,132.6269,6235.0
2019-04-18 09:55:00,144.24,144.34,144.14,144.19,5960.0,132.6729,132.7649,132.5809,132.6269,5960.0
2019-04-18 10:00:00,144.17,144.3,143.95,143.97,15623.0,132.6085,132.7281,132.4062,132.4246,15623.0
2019-04-18 10:05:00,143.95,144.07,143.86,143.86,3598.0,132.4062,132.5165,132.3234,132.3234,3598.0
2019-04-18 10:10:00,143.84,143.84,143.63,143.63,4695.0,132.305,132.305,132.1118,132.1118,4695.0
2019-04-18 10:15:00,143.71,143.8,143.6,143.71,6132.0,132.1854,132.2682,132.0842,132.1854,6132.0
2019-04-18 10:20:00,143.67,143.72,143.42,143.52,2200.0,132.1486,132.1946,131.9187,132.0107,2200.0
2019-04-18 10:25:00,143.45,143.45,143.26,143.28,2201.0,131.9463,131.9463,131.7715,131.7899,2201.0
2019-04-18 10:30:00,143.26,143.58,143.26,143.5,5745.0,131.7715,132.0658,131.7715,131.9923,5745.0
2019-04-18 10:35:00,143.5,143.69,143.48,143.51,4019.0,131.9923,132.167,131.9739,132.0015,4019.0
2019-04-18 10:40:00,143.36,143.54,143.36,143.42,3500.0,131.8635,132.0291,131.8635,131.9187,3500.0
2019-04-18 10:45:00,143.45,143.58,143.4,143.47,1900.0,131.9463,132.0658,131.9003,131.9647,1900.0
2019-04-18 10:50:00,143.57,143.57,143.45,143.47,2423.0,132.0566,132.0566,131.9463,131.9647,2423.0
2019-04-18 10:55:00,143.5,143.74,143.5,143.74,4023.0,131.9923,132.213,131.9923,132.213,4023.0
2019-04-18 11:00:00,143.75,143.95,143.7,143.84,6982.0,132.2222,132.4062,132.1762,132.305,6982.0
2019-04-18 11:05:00,143.79,143.84,143.74,143.84,1616.0,132.259,132.305,132.213,132.305,1616.0
2019-04-18 11:10:00,143.81,143.98,143.8,143.87,4777.0,132.2774,132.4338,132.2682,132.3326,4777.0
2019-04-18 11:15:00,143.82,143.84,143.63,143.63,6340.0,132.2866,132.305,132.1118,132.1118,6340.0
2019-04-18 11:20:00,143.57,143.69,143.57,143.64,5117.0,132.0566,132.167,132.0566,132.121,5117.0
2019-04-18 11:25:00,143.58,143.71,143.57,143.66,2434.0,132.0658,132.1854,132.0566,132.1394,2434.0
2019-04-18 11:30:00,143.67,143.82,143.67,143.71,2219.0,132.1486,132.2866,132.1486,132.1854,2219.0
2019-04-18 11:35:00,143.69,143.97,143.69,143.92,6846.0,132.167,132.4246,132.167,132.3786,6846.0
2019-04-18 11:40:00,143.98,144.07,143.9,143.99,3483.0,132.4338,132.5165,132.3602,132.443,3483.0
2019-04-18 11:45:00,143.93,143.94,143.79,143.84,3617.0,132.3878,132.397,132.259,132.305,3617.0
2019-04-18 11:50:00,143.78,144.03,143.78,143.97,3253.0,132.2498,132.4798,132.2498,132.4246,3253.0
2019-04-18 11:55:00,143.94,144.17,143.94,144.17,4728.0,132.397,132.6085,132.397,132.6085,4728.0
2019-04-18 12:00:00,144.19,144.33,144.11,144.31,4047.0,132.6269,132.7557,132.5533,132.7373,4047.0
2019-04-18 12:05:00,144.3,144.31,144.12,144.12,2148.0,132.7281,132.7373,132.5625,132.5625,2148.0
2019-04-18 12:10:00,144.07,144.08,143.96,144.08,4598.0,132.5165,132.5257,132.4154,132.5257,4598.0
2019-04-18 12:15:00,144.1,144.18,144.04,144.04,2300.0,132.5441,132.6177,132.489,132.489,2300.0
2019-04-18 12:20:00,144.07,144.29,144.07,144.25,4006.0,132.5165,132.7189,132.5165,132.6821,4006.0
2019-04-18 12:25:00,144.22,144.22,144.08,144.11,1865.0,132.6545,132.6545,132.5257,132.5533,1865.0
2019-04-18 12:30:00,144.1,144.1,144.02,144.04,1100.0,132.5441,132.5441,132.4706,132.489,1100.0
2019-04-18 12:35:00,144.04,144.04,143.9,143.93,3317.0,132.489,132.489,132.3602,132.3878,3317.0
2019-04-18 12:40:00,143.92,144.0,143.92,144.0,1855.0,132.3786,132.4522,132.3786,132.4522,1855.0
2019-04-18 12:45:00,144.0,144.01,143.97,144.01,1128.0,132.4522,132.4614,132.4246,132.4614,1128.0
2019-04-18 12:50:00,143.98,143.98,143.84,143.84,1305.0,132.4338,132.4338,132.305,132.305,1305.0
2019-04-18 12:55:00,143.85,143.91,143.84,143.9,2196.0,132.3142,132.3694,132.305,132.3602,2196.0
2019-04-18 13:00:00,143.89,144.0,143.89,143.99,4557.0,132.351,132.4522,132.351,132.443,4557.0
2019-04-18 13:05:00,143.97,143.97,143.95,143.95,900.0,132.4246,132.4246,132.4062,132.4062,900.0
2019-04-18 13:10:00,143.92,143.92,143.84,143.91,828.0,132.3786,132.3786,132.305,132.3694,828.0
2019-04-18 13:15:00,143.91,143.91,143.71,143.77,3800.0,132.3694,132.3694,132.1854,132.2406,3800.0
2019-04-18 13:20:00,143.78,143.78,143.7,143.73,1200.0,132.2498,132.2498,132.1762,132.2038,1200.0
2019-04-18 13:25:00,143.7,143.72,143.69,143.72,861.0,132.1762,132.1946,132.167,132.1946,861.0
2019-04-18 13:30:00,143.75,143.77,143.74,143.75,1919.0,132.2222,132.2406,132.213,132.2222,1919.0
2019-04-18 13:35:00,143.74,143.76,143.64,143.66,1800.0,132.213,132.2314,132.121,132.1394,1800.0
2019-04-18 13:40:00,143.69,143.71,143.54,143.54,5274.0,132.167,132.1854,132.0291,132.0291,5274.0
2019-04-18 13:45:00,143.53,143.65,143.53,143.59,2325.0,132.0199,132.1302,132.0199,132.075,2325.0
2019-04-18 13:50:00,143.63,143.63,143.55,143.59,2996.0,132.1118,132.1118,132.0382,132.075,2996.0
2019-04-18 13:55:00,143.56,143.59,143.56,143.58,951.0,132.0474,132.075,132.0474,132.0658,951.0
2019-04-18 14:00:00,143.56,143.56,143.44,143.44,2600.0,132.0474,132.0474,131.9371,131.9371,2600.0
2019-04-18 14:05:00,143.46,143.58,143.42,143.58,7389.0,131.9555,132.0658,131.9187,132.0658,7389.0
2019-04-18 14:10:00,143.51,143.73,143.51,143.67,2154.0,132.0015,132.2038,132.0015,132.1486,2154.0
2019-04-18 14:15:00,143.69,143.77,143.69,143.77,1811.0,132.167,132.2406,132.167,132.2406,1811.0
2019-04-18 14:20:00,143.77,143.79,143.71,143.71,2405.0,132.2406,132.259,132.1854,132.1854,2405.0
2019-04-18 14:25:00,143.7,143.72,143.65,143.65,3105.0,132.1762,132.1946,132.1302,132.1302,3105.0
2019-04-18 14:30:00,143.66,143.75,143.62,143.72,3639.0,132.1394,132.2222,132.1026,132.1946,3639.0
2019-04-18 14:35:00,143.7,143.72,143.59,143.59,2038.0,132.1762,132.1946,132.075,132.075,2038.0
2019-04-18 14:40:00,143.62,143.78,143.61,143.75,2562.0,132.1026,132.2498,132.0934,132.2222,2562.0
2019-04-18 14:45:00,143.76,143.81,143.76,143.79,1201.0,132.2314,132.2774,132.2314,132.259,1201.0
2019-04-18 14:50:00,143.8,143.83,143.77,143.81,3482.0,132.2682,132.2958,132.2406,132.2774,3482.0
2019-04-18 14:55:00,143.81,143.89,143.78,143.82,8071.0,132.2774,132.351,132.2498,132.2866,8071.0
2019-04-18 15:00:00,143.84,143.96,143.77,143.96,3571.0,132.305,132.4154,132.2406,132.4154,3571.0
2019-04-18 15:05:00,143.91,143.91,143.77,143.77,1423.0,132.3694,132.3694,132.2406,132.2406,1423.0
2019-04-18 15:10:00,143.75,143.8,143.75,143.77,1585.0,132.2222,132.2682,132.2222,132.2406,1585.0
2019-04-18 15:15:00,143.78,143.79,143.71,143.75,1795.0,132.2498,132.259,132.1854,132.2222,1795.0
2019-04-18 15:20:00,143.74,143.75,143.61,143.63,4098.0,132.213,132.2222,132.0934,132.1118,4098.0
2019-04-18 15:25:00,143.64,143.71,143.63,143.63,4715.0,132.121,132.1854,132.1118,132.1118,4715.0
2019-04-18 15:30:00,143.62,143.62,143.5,143.5,9465.0,132.1026,132.1026,131.9923,131.9923,9465.0
2019-04-18 15:35:00,143.5,143.5,143.25,143.39,7594.0,131.9923,131.9923,131.7623,131.8911,7594.0
2019-04-18 15:40:00,143.36,143.39,143.26,143.3,5770.0,131.8635,131.8911,131.7715,131.8083,5770.0
2019-04-18 15:45:00,143.29,143.32,143.26,143.27,11557.0,131.7991,131.8267,131.7715,131.7807,11557.0
2019-04-18 15:50:00,143.27,143.43,143.23,143.41,28377.0,131.7807,131.9279,131.7439,131.9095,28377.0
2019-04-18 15:55:00,143.39,143.49,143.35,143.38,40745.0,131.8911,131.9831,131.8543,131.8819,40745.0
2019-04-22 09:30:00,143.11,143.11,142.56,142.61,4839.0,131.6335,131.6335,131.1276,131.1736,4839.0
2019-04-22 09:35:00,142.91,142.94,142.51,142.82,2865.0,131.4496,131.4772,131.0816,131.3668,2865.0
2019-04-22 09:40:00,142.82,142.94,142.63,142.92,17067.0,131.3668,131.4772,131.192,131.4588,17067.0
2019-04-22 09:45:00,142.99,143.31,142.99,143.2,2509.0,131.5232,131.8175,131.5232,131.7163,2509.0
2019-04-22 09:50:00,143.27,143.56,143.22,143.55,2113.0,131.7807,132.0474,131.7347,132.0382,2113.0
2019-04-22 09:55:00,143.57,143.74,143.57,143.67,3857.0,132.0566,132.213,132.0566,132.1486,3857.0
2019-04-22 10:00:00,143.75,143.94,143.75,143.83,12301.0,132.2222,132.397,132.2222,132.2958,12301.0
2019-04-22 10:05:00,143.88,143.99,143.73,143.9,9694.0,132.3418,132.443,132.2038,132.3602,9694.0
2019-04-22 10:10:00,143.89,143.93,143.73,143.87,5385.0,132.351,132.3878,132.2038,132.3326,5385.0
2019-04-22 10:15:00,143.89,143.99,143.81,143.97,3326.0,132.351,132.443,132.2774,132.4246,3326.0
2019-04-22 10:20:00,144.02,144.02,143.73,143.88,4300.0,132.4706,132.4706,132.2038,132.3418,4300.0
2019-04-22 10:25:00,143.89,144.12,143.81,144.12,7200.0,132.351,132.5625,132.2774,132.5625,7200.0
2019-04-22 10:30:00,144.06,144.12,143.84,143.84,11059.0,132.5073,132.5625,132.305,132.305,11059.0
2019-04-22 10:35:00,143.8,143.86,143.74,143.75,11723.0,132.2682,132.3234,132.213,132.2222,11723.0
2019-04-22 10:40:00,143.76,143.93,143.68,143.87,13200.0,132.2314,132.3878,132.1578,132.3326,13200.0
2019-04-22 10:45:00,143.88,143.99,143.87,143.99,1500.0,132.3418,132.443,132.3326,132.443,1500.0
2019-04-22 10:50:00,144.12,144.38,144.12,144.36,2888.0,132.5625,132.8017,132.5625,132.7833,2888.0
2019-04-22 10:55:00,144.33,144.47,144.25,144.3,3447.0,132.7557,132.8845,132.6821,132.7281,3447.0
2019-04-22 11:00:00,144.34,144.34,144.11,144.12,1207.0,132.7649,132.7649,132.5533,132.5625,1207.0
2019-04-22 11:05:00,144.12,144.31,144.07,144.31,2400.0,132.5625,132.7373,132.5165,132.7373,2400.0
2019-04-22 11:10:00,144.31,144.37,144.25,144.37,2020.0,132.7373,132.7925,132.6821,132.7925,2020.0
2019-04-22 11:15:00,144.33,144.39,144.3,144.39,1678.0,132.7557,132.8109,132.7281,132.8109,1678.0
2019-04-22 11:20:00,144.37,144.48,144.34,144.48,2000.0,132.7925,132.8937,132.7649,132.8937,2000.0
2019-04-22 11:25:00,144.46,144.62,144.31,144.58,4937.0,132.8753,133.0224,132.7373,132.9856,4937.0
2019-04-22 11:30:00,144.55,144.58,144.39,144.43,3720.0,132.9581,132.9856,132.8109,132.8477,3720.0
2019-04-22 11:35:00,144.43,144.43,144.25,144.32,4000.0,132.8477,132.8477,132.6821,132.7465,4000.0
2019-04-22 11:40:00,144.37,144.37,144.07,144.15,4900.0,132.7925,132.7925,132.5165,132.5901,4900.0
2019-04-22 11:45:00,144.11,144.18,144.04,144.04,1600.0,132.5533,132.6177,132.489,132.489,1600.0
2019-04-22 11:50:00,143.98,144.0,143.9,143.92,3250.0,132.4338,132.4522,132.3602,132.3786,3250.0
2019-04-22 11:55:00,143.88,143.95,143.86,143.95,1971.0,132.3418,132.4062,132.3234,132.4062,1971.0
2019-04-22 12:00:00,143.94,144.0,143.92,143.97,2325.0,132.397,132.4522,132.3786,132.4246,2325.0
2019-04-22 12:05:00,144.0,144.05,143.96,144.03,3241.0,132.4522,132.4982,132.4154,132.4798,3241.0
2019-04-22 12:10:00,144.0,144.06,143.98,143.98,3315.0,132.4522,132.5073,132.4338,132.4338,3315.0
2019-04-22 12:15:00,144.04,144.04,144.02,144.03,300.0,132.489,132.489,132.4706,132.4798,300.0
2019-04-22 12:20:00,144.01,144.01,143.8,143.81,1987.0,132.4614,132.4614,132.2682,132.2774,1987.0
2019-04-22 12:25:00,143.81,143.86,143.78,143.83,1735.0,132.2774,132.3234,132.2498,132.2958,1735.0
2019-04-22 12:30:00,143.82,143.86,143.79,143.86,1400.0,132.2866,132.3234,132.259,132.3234,1400.0
2019-04-22 12:35:00,143.86,143.9,143.83,143.84,4774.0,132.3234,132.3602,132.2958,132.305,4774.0
2019-04-22 12:40:00,143.86,143.9,143.86,143.88,6848.0,132.3234,132.3602,132.3234,132.3418,6848.0
2019-04-22 12:45:00,143.88,143.9,143.86,143.86,2700.0,132.3418,132.3602,132.3234,132.3234,2700.0
2019-04-22 12:50:00,143.87,143.87,143.77,143.82,2300.0,132.3326,132.3326,132.2406,132.2866,2300.0
2019-04-22 12:55:00,143.86,143.88,143.83,143.83,2369.0,132.3234,132.3418,132.2958,132.2958,2369.0
2019-04-22 13:00:00,143.83,143.83,143.75,143.81,2300.0,132.2958,132.2958,132.2222,132.2774,2300.0
2019-04-22 13:05:00,143.76,143.76,143.69,143.69,1031.0,132.2314,132.2314,132.167,132.167,1031.0
2019-04-22 13:10:00,143.72,143.73,143.69,143.69,1401.0,132.1946,132.2038,132.167,132.167,1401.0
2019-04-22 13:15:00,143.67,143.76,143.67,143.67,2029.0,132.1486,132.2314,132.1486,132.1486,2029.0
2019-04-22 13:20:00,143.69,143.76,143.63,143.74,1422.0,132.167,132.2314,132.1118,132.213,1422.0
2019-04-22 13:25:00,143.77,143.88,143.76,143.88,3569.0,132.2406,132.3418,132.2314,132.3418,3569.0
2019-04-22 13:30:00,143.83,143.9,143.82,143.84,4235.0,132.2958,132.3602,132.2866,132.305,4235.0
2019-04-22 13:35:00,143.87,143.87,143.83,143.87,400.0,132.3326,132.3326,132.2958,132.3326,400.0
2019-04-22 13:40:00,143.85,143.9,143.84,143.9,2392.0,132.3142,132.3602,132.305,132.3602,2392.0
2019-04-22 13:45:00,143.9,144.07,143.9,144.07,20730.0,132.3602,132.5165,132.3602,132.5165,20730.0
2019-04-22 13:50:00,144.07,144.18,144.05,144.12,4233.0,132.5165,132.6177,132.4982,132.5625,4233.0
2019-04-22 13:55:00,144.11,144.11,144.0,144.01,800.0,132.5533,132.5533,132.4522,132.4614,800.0
2019-04-22 14:00:00,143.98,143.98,143.89,143.89,800.0,132.4338,132.4338,132.351,132.351,800.0
2019-04-22 14:05:00,143.96,143.96,143.93,143.93,600.0,132.4154,132.4154,132.3878,132.3878,600.0
2019-04-22 14:10:00,143.93,143.97,143.93,143.95,846.0,132.3878,132.4246,132.3878,132.4062,846.0
2019-04-22 14:15:00,143.95,144.04,143.91,144.04,3600.0,132.4062,132.489,132.3694,132.489,3600.0
2019-04-22 14:20:00,144.06,144.09,144.05,144.05,600.0,132.5073,132.5349,132.4982,132.4982,600.0
2019-04-22 14:25:00,144.12,144.15,144.07,144.11,2722.0,132.5625,132.5901,132.5165,132.5533,2722.0
2019-04-22 14:30:00,144.11,144.15,144.04,144.05,2600.0,132.5533,132.5901,132.489,132.4982,2600.0
2019-04-22 14:35:00,144.05,144.07,144.03,144.07,1102.0,132.4982,132.5165,132.4798,132.5165,1102.0
2019-04-22 14:40:00,144.06,144.38,144.06,144.36,5987.0,132.5073,132.8017,132.5073,132.7833,5987.0
2019-04-22 14:45:00,144.36,144.6,144.32,144.6,7226.0,132.7833,133.004,132.7465,133.004,7226.0
2019-04-22 14:50:00,144.56,144.59,144.38,144.42,5979.0,132.9673,132.9948,132.8017,132.8385,5979.0
2019-04-22 14:55:00,144.44,144.44,144.28,144.28,2679.0,132.8569,132.8569,132.7097,132.7097,2679.0
2019-04-22 15:00:00,144.26,144.28,144.2,144.24,1850.0,132.6913,132.7097,132.6361,132.6729,1850.0
2019-04-22 15:05:00,144.24,144.29,144.21,144.27,5047.0,132.6729,132.7189,132.6453,132.7005,5047.0
2019-04-22 15:10:00,144.28,144.32,144.26,144.27,2313.0,132.7097,132.7465,132.6913,132.7005,2313.0
2019-04-22 15:15:00,144.26,144.31,144.22,144.31,2135.0,132.6913,132.7373,132.6545,132.7373,2135.0
2019-04-22 15:20:00,144.31,144.33,144.25,144.26,1126.0,132.7373,132.7557,132.6821,132.6913,1126.0
2019-04-22 15:25:00,144.27,144.27,144.22,144.22,1791.0,132.7005,132.7005,132.6545,132.6545,1791.0
2019-04-22 15:30:00,144.24,144.26,144.15,144.16,7912.0,132.6729,132.6913,132.5901,132.5993,7912.0
2019-04-22 15:35:00,144.15,144.2,144.15,144.16,4769.0,132.5901,132.6361,132.5901,132.5993,4769.0
2019-04-22 15:40:00,144.18,144.18,144.13,144.13,4109.0,132.6177,132.6177,132.5717,132.5717,4109.0
2019-04-22 15:45:00,144.13,144.17,144.13,144.16,4822.0,132.5717,132.6085,132.5717,132.5993,4822.0
2019-04-22 15:50:00,144.19,144.3,144.19,144.22,15543.0,132.6269,132.7281,132.6269,132.6545,15543.0
2019-04-22 15:55:00,144.24,144.3,144.07,144.14,38213.0,132.6729,132.7281,132.5165,132.5809,38213.0
2019-04-23 09:30:00,144.24,144.39,143.98,144.35,13183.0,132.6729,132.8109,132.4338,132.7741,13183.0
2019-04-23 09:35:00,144.18,144.38,143.9,144.1,12488.0,132.6177,132.8017,132.3602,132.5441,12488.0
2019-04-23 09:40:00,144.33,144.87,144.16,144.8,7753.0,132.7557,133.2524,132.5993,133.188,7753.0
2019-04-23 09:45:00,144.78,144.89,144.6,144.8,5408.0,133.1696,133.2708,133.004,133.188,5408.0
2019-04-23 09:50:00,144.79,144.95,144.79,144.84,3107.0,133.1788,133.326,133.1788,133.2248,3107.0
2019-04-23 09:55:00,144.84,144.86,144.75,144.75,5270.0,133.2248,133.2432,133.142,133.142,5270.0
2019-04-23 10:00:00,144.68,144.93,144.57,144.86,14332.0,133.0776,133.3076,132.9765,133.2432,14332.0
2019-04-23 10:05:00,144.87,144.95,144.84,144.92,2000.0,133.2524,133.326,133.2248,133.2984,2000.0
2019-04-23 10:10:00,144.92,144.96,144.73,144.82,8682.0,133.2984,133.3352,133.1236,133.2064,8682.0
2019-04-23 10:15:00,144.77,144.86,144.75,144.83,2800.0,133.1604,133.2432,133.142,133.2156,2800.0
2019-04-23 10:20:00,144.84,145.22,144.84,145.17,5360.0,133.2248,133.5743,133.2248,133.5283,5360.0
2019-04-23 10:25:00,145.19,145.2,145.07,145.2,3510.0,133.5467,133.5559,133.4364,133.5559,3510.0
2019-04-23 10:30:00,145.22,145.22,144.92,144.96,2200.0,133.5743,133.5743,133.2984,133.3352,2200.0
2019-04-23 10:35:00,144.96,145.0,144.78,144.78,3334.0,133.3352,133.372,133.1696,133.1696,3334.0
2019-04-23 10:40:00,144.77,144.91,144.63,144.91,4442.0,133.1604,133.2892,133.0316,133.2892,4442.0
2019-04-23 10:45:00,145.01,145.01,144.62,144.65,2142.0,133.3812,133.3812,133.0224,133.05,2142.0
2019-04-23 10:50:00,144.65,144.72,144.55,144.64,4963.0,133.05,133.1144,132.9581,133.0408,4963.0
2019-04-23 10:55:00,144.67,144.81,144.58,144.71,4030.0,133.0684,133.1972,132.9856,133.1052,4030.0
2019-04-23 11:00:00,144.79,144.82,144.63,144.63,3019.0,133.1788,133.2064,133.0316,133.0316,3019.0
2019-04-23 11:05:00,144.63,144.76,144.61,144.74,2903.0,133.0316,133.1512,133.0132,133.1328,2903.0
2019-04-23 11:10:00,144.7,144.77,144.64,144.74,4934.0,133.096,133.1604,133.0408,133.1328,4934.0
2019-04-23 11:15:00,144.72,144.95,144.72,144.95,4516.0,133.1144,133.326,133.1144,133.326,4516.0
2019-04-23 11:20:00,145.0,145.07,144.93,145.07,3841.0,133.372,133.4364,133.3076,133.4364,3841.0
2019-04-23 11:25:00,145.0,145.12,144.95,145.11,2800.0,133.372,133.4823,133.326,133.4731,2800.0
2019-04-23 11:30:00,145.09,145.22,145.02,145.22,3919.0,133.4548,133.5743,133.3904,133.5743,3919.0
2019-04-23 11:35:00,145.2,145.23,145.15,145.16,3450.0,133.5559,133.5835,133.5099,133.5191,3450.0
2019-04-23 11:40:00,145.03,145.14,145.02,145.14,4220.0,133.3996,133.5007,133.3904,133.5007,4220.0
2019-04-23 11:45:00,145.13,145.35,145.13,145.32,3508.0,133.4915,133.6939,133.4915,133.6663,3508.0
2019-04-23 11:50:00,145.31,145.31,145.04,145.09,21129.0,133.6571,133.6571,133.4088,133.4548,21129.0
2019-04-23 11:55:00,145.1,145.42,145.1,145.41,6078.0,133.4639,133.7583,133.4639,133.7491,6078.0
2019-04-23 12:00:00,145.46,145.65,145.38,145.65,4280.0,133.7951,133.9698,133.7215,133.9698,4280.0
2019-04-23 12:05:00,145.66,145.81,145.64,145.74,4511.0,133.979,134.117,133.9606,134.0526,4511.0
2019-04-23 12:10:00,145.73,145.75,145.62,145.62,3205.0,134.0434,134.0618,133.9422,133.9422,3205.0
2019-04-23 12:15:00,145.67,145.75,145.67,145.75,2934.0,133.9882,134.0618,133.9882,134.0618,2934.0
2019-04-23 12:20:00,145.74,145.79,145.61,145.61,2908.0,134.0526,134.0986,133.9331,133.9331,2908.0
2019-04-23 12:25:00,145.62,145.74,145.6,145.74,8669.0,133.9422,134.0526,133.9239,134.0526,8669.0
2019-04-23 12:30:00,145.72,145.74,145.59,145.59,10225.0,134.0342,134.0526,133.9147,133.9147,10225.0
2019-04-23 12:35:00,145.56,145.68,145.48,145.62,8386.0,133.8871,133.9974,133.8135,133.9422,8386.0
2019-04-23 12:40:00,145.59,145.75,145.5,145.72,8542.0,133.9147,134.0618,133.8319,134.0342,8542.0
2019-04-23 12:45:00,145.74,145.81,145.73,145.78,2500.0,134.0526,134.117,134.0434,134.0894,2500.0
2019-04-23 12:50:00,145.74,145.74,145.64,145.68,2218.0,134.0526,134.0526,133.9606,133.9974,2218.0
2019-04-23 12:55:00,145.69,145.7,145.61,145.64,2149.0,134.0066,134.0158,133.9331,133.9606,2149.0
2019-04-23 13:00:00,145.64,145.8,145.64,145.73,3282.0,133.9606,134.1078,133.9606,134.0434,3282.0
2019-04-23 13:05:00,145.74,145.8,145.73,145.73,4411.0,134.0526,134.1078,134.0434,134.0434,4411.0
2019-04-23 13:10:00,145.77,145.86,145.77,145.86,4446.0,134.0802,134.163,134.0802,134.163,4446.0
2019-04-23 13:15:00,145.88,145.96,145.85,145.96,3701.0,134.1814,134.255,134.1538,134.255,3701.0
2019-04-23 13:20:00,145.97,146.06,145.95,146.0,6364.0,134.2642,134.347,134.2458,134.2918,6364.0
2019-04-23 13:25:00,146.01,146.05,146.0,146.02,1963.0,134.301,134.3378,134.2918,134.3102,1963.0
2019-04-23 13:30:00,146.02,146.06,145.91,145.91,4200.0,134.3102,134.347,134.209,134.209,4200.0
2019-04-23 13:35:00,145.9,145.9,145.79,145.81,4514.0,134.1998,134.1998,134.0986,134.117,4514.0
2019-04-23 13:40:00,145.81,145.93,145.81,145.89,4339.0,134.117,134.2274,134.117,134.1906,4339.0
2019-04-23 13:45:00,145.88,145.88,145.74,145.75,2303.0,134.1814,134.1814,134.0526,134.0618,2303.0
2019-04-23 13:50:00,145.74,145.78,145.72,145.76,4530.0,134.0526,134.0894,134.0342,134.071,4530.0
2019-04-23 13:55:00,145.75,145.78,145.66,145.68,3584.0,134.0618,134.0894,133.979,133.9974,3584.0
2019-04-23 14:00:00,145.64,145.64,145.47,145.52,3525.0,133.9606,133.9606,133.8043,133.8503,3525.0
2019-04-23 14:05:00,145.53,145.66,145.53,145.66,2240.0,133.8595,133.979,133.8595,133.979,2240.0
2019-04-23 14:10:00,145.65,145.69,145.62,145.63,3110.0,133.9698,134.0066,133.9422,133.9514,3110.0
2019-04-23 14:15:00,145.64,145.64,145.56,145.61,2568.0,133.9606,133.9606,133.8871,133.9331,2568.0
2019-04-23 14:20:00,145.63,145.63,145.51,145.51,1300.0,133.9514,133.9514,133.8411,133.8411,1300.0
2019-04-23 14:25:00,145.52,145.6,145.5,145.58,2419.0,133.8503,133.9239,133.8319,133.9055,2419.0
2019-04-23 14:30:00,145.57,145.77,145.54,145.77,3745.0,133.8963,134.0802,133.8687,134.0802,3745.0
2019-04-23 14:35:00,145.84,145.84,145.78,145.78,3030.0,134.1446,134.1446,134.0894,134.0894,3030.0
2019-04-23 14:40:00,145.81,145.84,145.79,145.81,3592.0,134.117,134.1446,134.0986,134.117,3592.0
2019-04-23 14:45:00,145.79,145.81,145.67,145.68,2600.0,134.0986,134.117,133.9882,133.9974,2600.0
2019-04-23 14:50:00,145.68,145.74,145.67,145.74,4628.0,133.9974,134.0526,133.9882,134.0526,4628.0
2019-04-23 14:55:00,145.74,145.77,145.72,145.77,2847.0,134.0526,134.0802,134.0342,134.0802,2847.0
2019-04-23 15:00:00,145.75,145.82,145.68,145.79,5595.0,134.0618,134.1262,133.9974,134.0986,5595.0
2019-04-23 15:05:00,145.83,145.86,145.79,145.85,6478.0,134.1354,134.163,134.0986,134.1538,6478.0
2019-04-23 15:10:00,145.82,145.89,145.77,145.85,4557.0,134.1262,134.1906,134.0802,134.1538,4557.0
2019-04-23 15:15:00,145.84,145.84,145.78,145.83,3540.0,134.1446,134.1446,134.0894,134.1354,3540.0
2019-04-23 15:20:00,145.84,145.86,145.75,145.77,3719.0,134.1446,134.163,134.0618,134.0802,3719.0
2019-04-23 15:25:00,145.77,145.81,145.74,145.79,5739.0,134.0802,134.117,134.0526,134.0986,5739.0
2019-04-23 15:30:00,145.81,145.81,145.74,145.74,12617.0,134.117,134.117,134.0526,134.0526,12617.0
2019-04-23 15:35:00,145.74,145.79,145.67,145.74,10237.0,134.0526,134.0986,133.9882,134.0526,10237.0
2019-04-23 15:40:00,145.75,145.86,145.75,145.8,10438.0,134.0618,134.163,134.0618,134.1078,10438.0
2019-04-23 15:45:00,145.81,146.04,145.8,146.01,35979.0,134.117,134.3286,134.1078,134.301,35979.0
2019-04-23 15:50:00,146.02,146.08,145.93,146.08,26274.0,134.3102,134.3654,134.2274,134.3654,26274.0
2019-04-23 15:55:00,146.1,146.41,146.02,146.07,116603.0,134.3838,134.6689,134.3102,134.3562,116603.0
2019-04-24 09:30:00,145.71,146.25,145.71,146.12,9909.0,134.025,134.5217,134.025,134.4022,9909.0
2019-04-24 09:35:00,146.08,146.41,145.74,146.41,20991.0,134.3654,134.6689,134.0526,134.6689,20991.0
2019-04-24 09:40:00,146.38,146.51,146.19,146.41,4555.0,134.6413,134.7609,134.4665,134.6689,4555.0
2019-04-24 09:45:00,146.42,146.44,146.19,146.25,2800.0,134.6781,134.6965,134.4665,134.5217,2800.0
2019-04-24 09:50:00,146.47,146.69,146.47,146.58,1890.0,134.7241,134.9264,134.7241,134.8253,1890.0
2019-04-24 09:55:00,146.63,146.76,146.56,146.6,4976.0,134.8713,134.9908,134.8069,134.8437,4976.0
2019-04-24 10:00:00,146.54,146.78,146.54,146.66,7125.0,134.7885,135.0092,134.7885,134.8988,7125.0
2019-04-24 10:05:00,146.68,146.9,146.67,146.71,10303.0,134.9172,135.1196,134.908,134.9448,10303.0
2019-04-24 10:10:00,146.71,146.92,146.69,146.92,4171.0,134.9448,135.138,134.9264,135.138,4171.0
2019-04-24 10:15:00,146.87,146.99,146.81,146.87,4902.0,135.092,135.2024,135.0368,135.092,4902.0
2019-04-24 10:20:00,146.93,147.06,146.9,147.05,3057.0,135.1472,135.2668,135.1196,135.2576,3057.0
2019-04-24 10:25:00,146.99,147.02,146.87,146.87,4024.0,135.2024,135.23,135.092,135.092,4024.0
2019-04-24 10:30:00,146.85,147.05,146.79,147.05,3991.0,135.0736,135.2576,135.0184,135.2576,3991.0
2019-04-24 10:35:00,147.06,147.12,147.0,147.04,4201.0,135.2668,135.322,135.2116,135.2484,4201.0
2019-04-24 10:40:00,147.02,147.02,146.87,146.93,2700.0,135.23,135.23,135.092,135.1472,2700.0
2019-04-24 10:45:00,146.93,147.1,146.89,147.08,3806.0,135.1472,135.3036,135.1104,135.2852,3806.0
2019-04-24 10:50:00,147.1,147.31,147.06,147.28,2974.0,135.3036,135.4967,135.2668,135.4691,2974.0
2019-04-24 10:55:00,147.29,147.34,147.25,147.32,3501.0,135.4783,135.5243,135.4415,135.5059,3501.0
2019-04-24 11:00:00,147.34,147.35,147.06,147.12,5356.0,135.5243,135.5335,135.2668,135.322,5356.0
2019-04-24 11:05:00,147.12,147.21,147.06,147.06,4003.0,135.322,135.4047,135.2668,135.2668,4003.0
2019-04-24 11:10:00,147.07,147.2,147.04,147.17,3457.0,135.276,135.3955,135.2484,135.3679,3457.0
2019-04-24 11:15:00,147.17,147.31,147.16,147.17,3700.0,135.3679,135.4967,135.3588,135.3679,3700.0
2019-04-24 11:20:00,147.17,147.22,147.09,147.19,3101.0,135.3679,135.4139,135.2944,135.3863,3101.0
2019-04-24 11:25:00,147.19,147.19,147.11,147.11,2499.0,135.3863,135.3863,135.3128,135.3128,2499.0
2019-04-24 11:30:00,147.09,147.16,147.04,147.16,2980.0,135.2944,135.3588,135.2484,135.3588,2980.0
2019-04-24 11:35:00,147.17,147.19,147.12,147.15,2331.0,135.3679,135.3863,135.322,135.3496,2331.0
2019-04-24 11:40:00,147.15,147.18,147.14,147.16,3200.0,135.3496,135.3771,135.3404,135.3588,3200.0
2019-04-24 11:45:00,147.16,147.16,146.81,146.84,11990.0,135.3588,135.3588,135.0368,135.0644,11990.0
2019-04-24 11:50:00,146.69,146.76,146.63,146.76,3972.0,134.9264,134.9908,134.8713,134.9908,3972.0
2019-04-24 11:55:00,146.77,146.83,146.71,146.83,3500.0,135.0,135.0552,134.9448,135.0552,3500.0
2019-04-24 12:00:00,146.83,146.86,146.54,146.55,2500.0,135.0552,135.0828,134.7885,134.7977,2500.0
2019-04-24 12:05:00,146.54,146.55,146.34,146.46,5611.0,134.7885,134.7977,134.6045,134.7149,5611.0
2019-04-24 12:10:00,146.5,146.66,146.5,146.59,7882.0,134.7517,134.8988,134.7517,134.8345,7882.0
2019-04-24 12:15:00,146.59,146.68,146.55,146.66,5752.0,134.8345,134.9172,134.7977,134.8988,5752.0
2019-04-24 12:20:00,146.66,146.8,146.66,146.77,2600.0,134.8988,135.0276,134.8988,135.0,2600.0
2019-04-24 12:25:00,146.77,146.78,146.7,146.78,1952.0,135.0,135.0092,134.9356,135.0092,1952.0
2019-04-24 12:30:00,146.74,146.76,146.7,146.71,1400.0,134.9724,134.9908,134.9356,134.9448,1400.0
2019-04-24 12:35:00,146.71,146.76,146.69,146.72,4612.0,134.9448,134.9908,134.9264,134.954,4612.0
2019-04-24 12:40:00,146.73,146.76,146.64,146.67,2074.0,134.9632,134.9908,134.8805,134.908,2074.0
2019-04-24 12:45:00,146.63,146.64,146.52,146.64,6118.0,134.8713,134.8805,134.7701,134.8805,6118.0
2019-04-24 12:50:00,146.59,146.6,146.51,146.6,7275.0,134.8345,134.8437,134.7609,134.8437,7275.0
2019-04-24 12:55:00,146.58,146.58,146.48,146.53,5434.0,134.8253,134.8253,134.7333,134.7793,5434.0
2019-04-24 13:00:00,146.5,146.53,146.45,146.46,8680.0,134.7517,134.7793,134.7057,134.7149,8680.0
2019-04-24 13:05:00,146.46,146.47,146.42,146.47,11754.0,134.7149,134.7241,134.6781,134.7241,11754.0
2019-04-24 13:10:00,146.47,146.49,146.36,146.47,14397.0,134.7241,134.7425,134.6229,134.7241,14397.0
2019-04-24 13:15:00,146.48,146.55,146.42,146.55,18832.0,134.7333,134.7977,134.6781,134.7977,18832.0
2019-04-24 13:20:00,146.55,146.58,146.49,146.58,2527.0,134.7977,134.8253,134.7425,134.8253,2527.0
2019-04-24 13:25:00,146.6,146.68,146.56,146.63,3813.0,134.8437,134.9172,134.8069,134.8713,3813.0
2019-04-24 13:30:00,146.64,146.72,146.59,146.63,2445.0,134.8805,134.954,134.8345,134.8713,2445.0
2019-04-24 13:35:00,146.64,146.67,146.63,146.64,2412.0,134.8805,134.908,134.8713,134.8805,2412.0
2019-04-24 13:40:00,146.67,146.69,146.6,146.69,3327.0,134.908,134.9264,134.8437,134.9264,3327.0
2019-04-24 13:45:00,146.67,146.71,146.62,146.63,5001.0,134.908,134.9448,134.8621,134.8713,5001.0
2019-04-24 13:50:00,146.62,146.63,146.26,146.36,10295.0,134.8621,134.8713,134.5309,134.6229,10295.0
2019-04-24 13:55:00,146.39,146.41,146.36,146.4,3541.0,134.6505,134.6689,134.6229,134.6597,3541.0
2019-04-24 14:00:00,146.4,146.49,146.37,146.49,6909.0,134.6597,134.7425,134.6321,134.7425,6909.0
2019-04-24 14:05:00,146.52,146.55,146.46,146.47,2672.0,134.7701,134.7977,134.7149,134.7241,2672.0
2019-04-24 14:10:00,146.43,146.56,146.43,146.56,2158.0,134.6873,134.8069,134.6873,134.8069,2158.0
2019-04-24 14:15:00,146.53,146.61,146.53,146.61,4716.0,134.7793,134.8529,134.7793,134.8529,4716.0
2019-04-24 14:20:00,146.63,146.72,146.6,146.72,4531.0,134.8713,134.954,134.8437,134.954,4531.0
2019-04-24 14:25:00,146.72,146.8,146.71,146.8,3797.0,134.954,135.0276,134.9448,135.0276,3797.0
2019-04-24 14:30:00,146.79,146.89,146.75,146.84,5829.0,135.0184,135.1104,134.9816,135.0644,5829.0
2019-04-24 14:35:00,146.86,146.98,146.86,146.98,4500.0,135.0828,135.1932,135.0828,135.1932,4500.0
2019-04-24 14:40:00,147.02,147.08,147.02,147.06,2200.0,135.23,135.2852,135.23,135.2668,2200.0
2019-04-24 14:45:00,147.03,147.05,147.01,147.05,5772.0,135.2392,135.2576,135.2208,135.2576,5772.0
2019-04-24 14:50:00,147.07,147.11,147.06,147.1,3285.0,135.276,135.3128,135.2668,135.3036,3285.0
2019-04-24 14:55:00,147.09,147.17,147.09,147.16,5620.0,135.2944,135.3679,135.2944,135.3588,5620.0
2019-04-24 15:00:00,147.17,147.28,147.15,147.24,13355.0,135.3679,135.4691,135.3496,135.4323,13355.0
2019-04-24 15:05:00,147.25,147.51,147.24,147.51,8678.0,135.4415,135.6807,135.4323,135.6807,8678.0
2019-04-24 15:10:00,147.47,147.59,147.37,147.44,13411.0,135.6439,135.7543,135.5519,135.6163,13411.0
2019-04-24 15:15:00,147.44,147.44,147.22,147.24,12568.0,135.6163,135.6163,135.4139,135.4323,12568.0
2019-04-24 15:20:00,147.25,147.36,147.23,147.24,13498.0,135.4415,135.5427,135.4231,135.4323,13498.0
2019-04-24 15:25:00,147.24,147.24,147.16,147.18,11172.0,135.4323,135.4323,135.3588,135.3771,11172.0
2019-04-24 15:30:00,147.17,147.27,147.17,147.23,18863.0,135.3679,135.4599,135.3679,135.4231,18863.0
2019-04-24 15:35:00,147.24,147.26,147.21,147.26,20346.0,135.4323,135.4507,135.4047,135.4507,20346.0
2019-04-24 15:40:00,147.26,147.31,147.21,147.25,32245.0,135.4507,135.4967,135.4047,135.4415,32245.0
2019-04-24 15:45:00,147.27,147.41,147.26,147.34,21520.0,135.4599,135.5887,135.4507,135.5243,21520.0
2019-04-24 15:50:00,147.32,147.32,147.07,147.15,40752.0,135.5059,135.5059,135.276,135.3496,40752.0
2019-04-24 15:55:00,147.15,147.16,146.91,147.04,128107.0,135.3496,135.3588,135.1288,135.2484,128107.0
2019-04-25 09:30:00,146.31,146.31,145.03,145.25,12257.0,134.5769,134.5769,133.3996,133.6019,12257.0
2019-04-25 09:35:00,145.31,145.63,145.18,145.41,19254.0,133.6571,133.9514,133.5375,133.7491,19254.0
2019-04-25 09:40:00,145.44,145.64,144.94,144.94,24633.0,133.7767,133.9606,133.3168,133.3168,24633.0
2019-04-25 09:45:00,144.92,145.31,144.89,145.28,7268.0,133.2984,133.6571,133.2708,133.6295,7268.0
2019-04-25 09:50:00,145.38,145.5,145.0,145.26,7434.0,133.7215,133.8319,133.372,133.6111,7434.0
2019-04-25 09:55:00,145.27,145.34,144.94,144.99,1900.0,133.6203,133.6847,133.3168,133.3628,1900.0
2019-04-25 10:00:00,144.99,145.2,144.96,145.09,10021.0,133.3628,133.5559,133.3352,133.4548,10021.0
2019-04-25 10:05:00,145.06,145.17,145.02,145.02,3200.0,133.4272,133.5283,133.3904,133.3904,3200.0
2019-04-25 10:10:00,144.92,144.95,144.31,144.31,8500.0,133.2984,133.326,132.7373,132.7373,8500.0
2019-04-25 10:15:00,144.36,144.4,144.11,144.3,3400.0,132.7833,132.8201,132.5533,132.7281,3400.0
2019-04-25 10:20:00,144.42,144.42,143.82,143.91,3453.0,132.8385,132.8385,132.2866,132.3694,3453.0
2019-04-25 10:25:00,143.92,143.97,143.88,143.89,900.0,132.3786,132.4246,132.3418,132.351,900.0
2019-04-25 10:30:00,143.97,143.97,143.72,143.88,1590.0,132.4246,132.4246,132.1946,132.3418,1590.0
2019-04-25 10:35:00,143.97,144.27,143.96,144.19,4151.0,132.4246,132.7005,132.4154,132.6269,4151.0
2019-04-25 10:40:00,144.21,144.55,144.21,144.54,4055.0,132.6453,132.9581,132.6453,132.9489,4055.0
2019-04-25 10:45:00,144.46,144.61,144.31,144.61,5761.0,132.8753,133.0132,132.7373,133.0132,5761.0
2019-04-25 10:50:00,144.63,144.77,144.35,144.38,9331.0,133.0316,133.1604,132.7741,132.8017,9331.0
2019-04-25 10:55:00,144.35,144.68,144.25,144.49,2580.0,132.7741,133.0776,132.6821,132.9029,2580.0
2019-04-25 11:00:00,144.55,144.77,144.51,144.77,3846.0,132.9581,133.1604,132.9213,133.1604,3846.0
2019-04-25 11:05:00,144.69,144.69,144.42,144.55,25273.0,133.0868,133.0868,132.8385,132.9581,25273.0
2019-04-25 11:10:00,144.49,144.62,144.49,144.57,5131.0,132.9029,133.0224,132.9029,132.9765,5131.0
2019-04-25 11:15:00,144.57,144.64,144.41,144.64,7800.0,132.9765,133.0408,132.8293,133.0408,7800.0
2019-04-25 11:20:00,144.64,144.84,144.64,144.84,909.0,133.0408,133.2248,133.0408,133.2248,909.0
2019-04-25 11:25:00,144.86,145.03,144.86,145.01,5433.0,133.2432,133.3996,133.2432,133.3812,5433.0
2019-04-25 11:30:00,145.03,145.06,144.75,144.76,3065.0,133.3996,133.4272,133.142,133.1512,3065.0
2019-04-25 11:35:00,144.79,145.0,144.76,144.93,4100.0,133.1788,133.372,133.1512,133.3076,4100.0
2019-04-25 11:40:00,144.94,145.06,144.83,145.02,3800.0,133.3168,133.4272,133.2156,133.3904,3800.0
2019-04-25 11:45:00,145.01,145.01,144.86,144.9,13042.0,133.3812,133.3812,133.2432,133.28,13042.0
2019-04-25 11:50:00,144.92,145.07,144.9,145.02,4300.0,133.2984,133.4364,133.28,133.3904,4300.0
2019-04-25 11:55:00,145.07,145.24,145.01,145.09,24350.0,133.4364,133.5927,133.3812,133.4548,24350.0
2019-04-25 12:00:00,145.07,145.32,145.02,145.24,24247.0,133.4364,133.6663,133.3904,133.5927,24247.0
2019-04-25 12:05:00,145.17,145.18,144.8,144.8,11144.0,133.5283,133.5375,133.188,133.188,11144.0
2019-04-25 12:10:00,144.79,144.97,144.69,144.97,9799.0,133.1788,133.3444,133.0868,133.3444,9799.0
2019-04-25 12:15:00,145.0,145.05,144.82,144.93,3600.0,133.372,133.418,133.2064,133.3076,3600.0
2019-04-25 12:20:00,144.88,144.93,144.78,144.87,5022.0,133.2616,133.3076,133.1696,133.2524,5022.0
2019-04-25 12:25:00,144.85,144.99,144.6,144.77,18539.0,133.234,133.3628,133.004,133.1604,18539.0
2019-04-25 12:30:00,144.78,144.84,144.35,144.42,9000.0,133.1696,133.2248,132.7741,132.8385,9000.0
2019-04-25 12:35:00,144.38,144.5,144.29,144.34,5400.0,132.8017,132.9121,132.7189,132.7649,5400.0
2019-04-25 12:40:00,144.24,144.28,144.17,144.23,1200.0,132.6729,132.7097,132.6085,132.6637,1200.0
2019-04-25 12:45:00,144.18,144.3,144.18,144.3,3492.0,132.6177,132.7281,132.6177,132.7281,3492.0
2019-04-25 12:50:00,144.24,144.24,144.17,144.17,2000.0,132.6729,132.6729,132.6085,132.6085,2000.0
2019-04-25 12:55:00,144.21,144.33,144.2,144.24,4213.0,132.6453,132.7557,132.6361,132.6729,4213.0
2019-04-25 13:00:00,144.3,144.39,144.3,144.38,2625.0,132.7281,132.8109,132.7281,132.8017,2625.0
2019-04-25 13:05:00,144.36,144.39,144.35,144.35,2000.0,132.7833,132.8109,132.7741,132.7741,2000.0
2019-04-25 13:10:00,144.36,144.44,144.3,144.38,8300.0,132.7833,132.8569,132.7281,132.8017,8300.0
2019-04-25 13:15:00,144.41,144.74,144.4,144.74,2494.0,132.8293,133.1328,132.8201,133.1328,2494.0
2019-04-25 13:20:00,144.73,144.81,144.71,144.81,1742.0,133.1236,133.1972,133.1052,133.1972,1742.0
2019-04-25 13:25:00,144.8,144.97,144.78,144.96,7285.0,133.188,133.3444,133.1696,133.3352,7285.0
2019-04-25 13:30:00,144.98,145.02,144.93,144.94,2675.0,133.3536,133.3904,133.3076,133.3168,2675.0
2019-04-25 13:35:00,144.96,145.05,144.96,145.05,1800.0,133.3352,133.418,133.3352,133.418,1800.0
2019-04-25 13:40:00,145.04,145.12,145.01,145.07,3944.0,133.4088,133.4823,133.3812,133.4364,3944.0
2019-04-25 13:45:00,145.07,145.17,145.06,145.17,2740.0,133.4364,133.5283,133.4272,133.5283,2740.0
2019-04-25 13:50:00,145.15,145.16,145.08,145.08,3359.0,133.5099,133.5191,133.4456,133.4456,3359.0
2019-04-25 13:55:00,145.06,145.35,145.05,145.34,2948.0,133.4272,133.6939,133.418,133.6847,2948.0
2019-04-25 14:00:00,145.34,145.46,145.33,145.43,2231.0,133.6847,133.7951,133.6755,133.7675,2231.0
2019-04-25 14:05:00,145.4,145.41,145.3,145.33,4500.0,133.7399,133.7491,133.6479,133.6755,4500.0
2019-04-25 14:10:00,145.33,145.48,145.29,145.47,6654.0,133.6755,133.8135,133.6387,133.8043,6654.0
2019-04-25 14:15:00,145.49,145.54,145.42,145.44,6876.0,133.8227,133.8687,133.7583,133.7767,6876.0
2019-04-25 14:20:00,145.41,145.41,145.2,145.2,5779.0,133.7491,133.7491,133.5559,133.5559,5779.0
2019-04-25 14:25:00,145.2,145.2,145.13,145.19,3285.0,133.5559,133.5559,133.4915,133.5467,3285.0
2019-04-25 14:30:00,145.21,145.3,145.21,145.3,6498.0,133.5651,133.6479,133.5651,133.6479,6498.0
2019-04-25 14:35:00,145.31,145.42,145.31,145.42,2443.0,133.6571,133.7583,133.6571,133.7583,2443.0
2019-04-25 14:40:00,145.44,145.48,145.4,145.42,6086.0,133.7767,133.8135,133.7399,133.7583,6086.0
2019-04-25 14:45:00,145.43,145.47,145.39,145.42,5880.0,133.7675,133.8043,133.7307,133.7583,5880.0
2019-04-25 14:50:00,145.42,145.43,145.37,145.37,2447.0,133.7583,133.7675,133.7123,133.7123,2447.0
2019-04-25 14:55:00,145.38,145.47,145.37,145.44,4197.0,133.7215,133.8043,133.7123,133.7767,4197.0
2019-04-25 15:00:00,145.42,145.44,145.29,145.29,8402.0,133.7583,133.7767,133.6387,133.6387,8402.0
2019-04-25 15:05:00,145.28,145.47,145.28,145.44,5659.0,133.6295,133.8043,133.6295,133.7767,5659.0
2019-04-25 15:10:00,145.45,145.59,145.42,145.59,6668.0,133.7859,133.9147,133.7583,133.9147,6668.0
2019-04-25 15:15:00,145.59,145.61,145.53,145.56,7258.0,133.9147,133.9331,133.8595,133.8871,7258.0
2019-04-25 15:20:00,145.56,145.63,145.54,145.61,6826.0,133.8871,133.9514,133.8687,133.9331,6826.0
2019-04-25 15:25:00,145.64,145.65,145.54,145.63,10139.0,133.9606,133.9698,133.8687,133.9514,10139.0
2019-04-25 15:30:00,145.65,145.8,145.64,145.7,13358.0,133.9698,134.1078,133.9606,134.0158,13358.0
2019-04-25 15:35:00,145.69,145.71,145.6,145.64,13751.0,134.0066,134.025,133.9239,133.9606,13751.0
2019-04-25 15:40:00,145.65,145.73,145.64,145.73,9539.0,133.9698,134.0434,133.9606,134.0434,9539.0
2019-04-25 15:45:00,145.75,145.86,145.74,145.76,12585.0,134.0618,134.163,134.0526,134.071,12585.0
2019-04-25 15:50:00,145.74,145.78,145.7,145.76,21167.0,134.0526,134.0894,134.0158,134.071,21167.0
2019-04-25 15:55:00,145.75,145.77,145.55,145.55,44650.0,134.0618,134.0802,133.8779,133.8779,44650.0
2019-04-26 09:30:00,145.69,145.69,144.95,144.95,5576.0,134.0066,134.0066,133.326,133.326,5576.0
2019-04-26 09:35:00,145.37,145.47,144.79,144.98,4625.0,133.7123,133.8043,133.1788,133.3536,4625.0
2019-04-26 09:40:00,145.01,145.52,144.91,145.31,2618.0,133.3812,133.8503,133.2892,133.6571,2618.0
2019-04-26 09:45:00,145.18,145.53,145.18,145.49,4073.0,133.5375,133.8595,133.5375,133.8227,4073.0
2019-04-26 09:50:00,145.51,145.51,145.16,145.17,2410.0,133.8411,133.8411,133.5191,133.5283,2410.0
2019-04-26 09:55:00,144.85,144.99,144.74,144.8,11378.0,133.234,133.3628,133.1328,133.188,11378.0
2019-04-26 10:00:00,144.85,145.1,144.81,145.0,15472.0,133.234,133.4639,133.1972,133.372,15472.0
2019-04-26 10:05:00,145.03,145.46,144.99,145.43,9346.0,133.3996,133.7951,133.3628,133.7675,9346.0
2019-04-26 10:10:00,145.41,145.77,145.3,145.77,15940.0,133.7491,134.0802,133.6479,134.0802,15940.0
2019-04-26 10:15:00,145.7,145.89,145.66,145.75,5013.0,134.0158,134.1906,133.979,134.0618,5013.0
2019-04-26 10:20:00,145.68,145.79,145.5,145.76,11729.0,133.9974,134.0986,133.8319,134.071,11729.0
2019-04-26 10:25:00,145.92,146.15,145.89,146.05,7440.0,134.2182,134.4297,134.1906,134.3378,7440.0
2019-04-26 10:30:00,146.02,146.07,145.71,145.72,7418.0,134.3102,134.3562,134.025,134.0342,7418.0
2019-04-26 10:35:00,145.72,145.77,145.69,145.74,2000.0,134.0342,134.0802,134.0066,134.0526,2000.0
2019-04-26 10:40:00,145.74,146.06,145.67,146.06,3714.0,134.0526,134.347,133.9882,134.347,3714.0
2019-04-26 10:45:00,146.01,146.2,146.01,146.15,2047.0,134.301,134.4757,134.301,134.4297,2047.0
2019-04-26 10:50:00,146.11,146.15,146.01,146.09,3065.0,134.393,134.4297,134.301,134.3746,3065.0
2019-04-26 10:55:00,146.07,146.21,145.98,146.21,3544.0,134.3562,134.4849,134.2734,134.4849,3544.0
2019-04-26 11:00:00,146.17,146.31,146.17,146.18,1700.0,134.4481,134.5769,134.4481,134.4573,1700.0
2019-04-26 11:05:00,146.18,146.49,146.17,146.4,2780.0,134.4573,134.7425,134.4481,134.6597,2780.0
2019-04-26 11:10:00,146.44,146.49,146.41,146.41,2849.0,134.6965,134.7425,134.6689,134.6689,2849.0
2019-04-26 11:15:00,146.44,146.52,146.37,146.5,5700.0,134.6965,134.7701,134.6321,134.7517,5700.0
2019-04-26 11:20:00,146.46,146.54,146.43,146.52,7733.0,134.7149,134.7885,134.6873,134.7701,7733.0
2019-04-26 11:25:00,146.52,146.6,146.5,146.54,2755.0,134.7701,134.8437,134.7517,134.7885,2755.0
2019-04-26 11:30:00,146.49,146.66,146.47,146.52,16250.0,134.7425,134.8988,134.7241,134.7701,16250.0
2019-04-26 11:35:00,146.51,146.61,146.37,146.53,20222.0,134.7609,134.8529,134.6321,134.7793,20222.0
2019-04-26 11:40:00,146.53,146.54,146.32,146.37,17549.0,134.7793,134.7885,134.5861,134.6321,17549.0
2019-04-26 11:45:00,146.47,146.73,146.47,146.64,11992.0,134.7241,134.9632,134.7241,134.8805,11992.0
2019-04-26 11:50:00,146.68,146.7,146.49,146.49,3490.0,134.9172,134.9356,134.7425,134.7425,3490.0
2019-04-26 11:55:00,146.49,146.6,146.31,146.43,15712.0,134.7425,134.8437,134.5769,134.6873,15712.0
2019-04-26 12:00:00,146.42,146.48,146.19,146.3,11300.0,134.6781,134.7333,134.4665,134.5677,11300.0
2019-04-26 12:05:00,146.25,146.34,146.23,146.29,3274.0,134.5217,134.6045,134.5033,134.5585,3274.0
2019-04-26 12:10:00,146.28,146.45,146.26,146.29,16402.0,134.5493,134.7057,134.5309,134.5585,16402.0
2019-04-26 12:15:00,146.25,146.47,146.02,146.03,21578.0,134.5217,134.7241,134.3102,134.3194,21578.0
2019-04-26 12:20:00,145.98,146.22,145.92,146.22,7103.0,134.2734,134.4941,134.2182,134.4941,7103.0
2019-04-26 12:25:00,146.24,146.26,146.13,146.25,5500.0,134.5125,134.5309,134.4113,134.5217,5500.0
2019-04-26 12:30:00,146.21,146.26,146.14,146.19,4094.0,134.4849,134.5309,134.4205,134.4665,4094.0
2019-04-26 12:35:00,146.19,146.32,146.12,146.12,8741.0,134.4665,134.5861,134.4022,134.4022,8741.0
2019-04-26 12:40:00,146.06,146.18,146.04,146.15,7600.0,134.347,134.4573,134.3286,134.4297,7600.0
2019-04-26 12:45:00,146.14,146.22,146.11,146.17,9658.0,134.4205,134.4941,134.393,134.4481,9658.0
2019-04-26 12:50:00,146.18,146.26,146.15,146.16,4971.0,134.4573,134.5309,134.4297,134.4389,4971.0
2019-04-26 12:55:00,146.09,146.21,146.07,146.07,4487.0,134.3746,134.4849,134.3562,134.3562,4487.0
2019-04-26 13:00:00,145.98,145.98,145.85,145.86,1100.0,134.2734,134.2734,134.1538,134.163,1100.0
2019-04-26 13:05:00,145.79,145.79,145.58,145.62,2167.0,134.0986,134.0986,133.9055,133.9422,2167.0
2019-04-26 13:10:00,145.57,145.65,145.56,145.59,7585.0,133.8963,133.9698,133.8871,133.9147,7585.0
2019-04-26 13:15:00,145.6,145.78,145.58,145.77,4600.0,133.9239,134.0894,133.9055,134.0802,4600.0
2019-04-26 13:20:00,145.7,145.71,145.64,145.68,4857.0,134.0158,134.025,133.9606,133.9974,4857.0
2019-04-26 13:25:00,145.66,145.75,145.66,145.73,2900.0,133.979,134.0618,133.979,134.0434,2900.0
2019-04-26 13:30:00,145.72,145.76,145.66,145.66,4100.0,134.0342,134.071,133.979,133.979,4100.0
2019-04-26 13:35:00,145.66,145.74,145.65,145.73,11600.0,133.979,134.0526,133.9698,134.0434,11600.0
2019-04-26 13:40:00,145.71,145.75,145.66,145.72,5972.0,134.025,134.0618,133.979,134.0342,5972.0
2019-04-26 13:45:00,145.71,145.75,145.66,145.75,4026.0,134.025,134.0618,133.979,134.0618,4026.0
2019-04-26 13:50:00,145.77,145.77,145.66,145.66,2221.0,134.0802,134.0802,133.979,133.979,2221.0
2019-04-26 13:55:00,145.68,145.76,145.68,145.76,1409.0,133.9974,134.071,133.9974,134.071,1409.0
2019-04-26 14:00:00,145.72,145.76,145.61,145.73,8600.0,134.0342,134.071,133.9331,134.0434,8600.0
2019-04-26 14:05:00,145.71,145.77,145.68,145.72,2617.0,134.025,134.0802,133.9974,134.0342,2617.0
2019-04-26 14:10:00,145.76,145.76,145.68,145.7,1000.0,134.071,134.071,133.9974,134.0158,1000.0
2019-04-26 14:15:00,145.71,145.82,145.71,145.78,2508.0,134.025,134.1262,134.025,134.0894,2508.0
2019-04-26 14:20:00,145.79,145.87,145.79,145.83,2286.0,134.0986,134.1722,134.0986,134.1354,2286.0
2019-04-26 14:25:00,145.76,145.8,145.69,145.71,4266.0,134.071,134.1078,134.0066,134.025,4266.0
2019-04-26 14:30:00,145.69,145.76,145.66,145.76,1400.0,134.0066,134.071,133.979,134.071,1400.0
2019-04-26 14:35:00,145.77,145.77,145.69,145.71,1300.0,134.0802,134.0802,134.0066,134.025,1300.0
2019-04-26 14:40:00,145.7,145.7,145.66,145.69,500.0,134.0158,134.0158,133.979,134.0066,500.0
2019-04-26 14:45:00,145.69,145.77,145.66,145.72,4434.0,134.0066,134.0802,133.979,134.0342,4434.0
2019-04-26 14:50:00,145.69,145.75,145.66,145.68,2717.0,134.0066,134.0618,133.979,133.9974,2717.0
2019-04-26 14:55:00,145.71,145.73,145.67,145.73,1725.0,134.025,134.0434,133.9882,134.0434,1725.0
2019-04-26 15:00:00,145.7,145.81,145.7,145.79,4817.0,134.0158,134.117,134.0158,134.0986,4817.0
2019-04-26 15:05:00,145.8,145.8,145.72,145.72,1100.0,134.1078,134.1078,134.0342,134.0342,1100.0
2019-04-26 15:10:00,145.72,145.72,145.61,145.61,3701.0,134.0342,134.0342,133.9331,133.9331,3701.0
2019-04-26 15:15:00,145.6,145.6,145.54,145.59,2508.0,133.9239,133.9239,133.8687,133.9147,2508.0
2019-04-26 15:20:00,145.58,145.59,145.52,145.59,4839.0,133.9055,133.9147,133.8503,133.9147,4839.0
2019-04-26 15:25:00,145.59,145.68,145.59,145.64,5215.0,133.9147,133.9974,133.9147,133.9606,5215.0
2019-04-26 15:30:00,145.63,145.66,145.6,145.64,4587.0,133.9514,133.979,133.9239,133.9606,4587.0
2019-04-26 15:35:00,145.62,145.8,145.59,145.8,6968.0,133.9422,134.1078,133.9147,134.1078,6968.0
2019-04-26 15:40:00,145.8,146.04,145.79,146.02,8907.0,134.1078,134.3286,134.0986,134.3102,8907.0
2019-04-26 15:45:00,145.99,146.02,145.89,145.94,14833.0,134.2826,134.3102,134.1906,134.2366,14833.0
2019-04-26 15:50:00,145.97,146.02,145.91,146.02,19413.0,134.2642,134.3102,134.209,134.3102,19413.0
2019-04-26 15:55:00,146.04,146.3,146.0,146.26,37437.0,134.3286,134.5677,134.2918,134.5309,37437.0
2019-04-29 09:30:00,145.9,146.07,145.47,145.56,7058.0,134.1998,134.3562,133.8043,133.8871,7058.0
2019-04-29 09:35:00,145.37,145.58,145.02,145.05,2100.0,133.7123,133.9055,133.3904,133.418,2100.0
2019-04-29 09:40:00,145.08,145.25,144.72,145.2,3910.0,133.4456,133.6019,133.1144,133.5559,3910.0
2019-04-29 09:45:00,145.49,145.49,145.36,145.45,600.0,133.8227,133.8227,133.7031,133.7859,600.0
2019-04-29 09:50:00,145.43,145.69,145.36,145.69,5353.0,133.7675,134.0066,133.7031,134.0066,5353.0
2019-04-29 09:55:00,145.52,145.87,145.52,145.75,8000.0,133.8503,134.1722,133.8503,134.0618,8000.0
2019-04-29 10:00:00,145.63,145.65,145.06,145.06,1881.0,133.9514,133.9698,133.4272,133.4272,1881.0
2019-04-29 10:05:00,145.07,145.22,144.86,144.86,5600.0,133.4364,133.5743,133.2432,133.2432,5600.0
2019-04-29 10:10:00,144.94,145.12,144.92,145.03,1500.0,133.3168,133.4823,133.2984,133.3996,1500.0
2019-04-29 10:15:00,145.13,145.39,145.08,145.14,4912.0,133.4915,133.7307,133.4456,133.5007,4912.0
2019-04-29 10:20:00,145.09,145.32,145.05,145.31,2700.0,133.4548,133.6663,133.418,133.6571,2700.0
2019-04-29 10:25:00,145.37,145.46,145.36,145.46,1000.0,133.7123,133.7951,133.7031,133.7951,1000.0
2019-04-29 10:30:00,145.43,145.45,145.21,145.38,8501.0,133.7675,133.7859,133.5651,133.7215,8501.0
2019-04-29 10:35:00,145.53,145.65,145.52,145.64,2331.0,133.8595,133.9698,133.8503,133.9606,2331.0
2019-04-29 10:40:00,145.57,145.64,145.57,145.61,2503.0,133.8963,133.9606,133.8963,133.9331,2503.0
2019-04-29 10:45:00,145.61,145.63,145.44,145.63,4446.0,133.9331,133.9514,133.7767,133.9514,4446.0
2019-04-29 10:50:00,145.68,145.7,145.48,145.48,16501.0,133.9974,134.0158,133.8135,133.8135,16501.0
2019-04-29 10:55:00,145.5,145.64,145.49,145.58,4667.0,133.8319,133.9606,133.8227,133.9055,4667.0
2019-04-29 11:00:00,145.56,145.64,145.49,145.64,4400.0,133.8871,133.9606,133.8227,133.9606,4400.0
2019-04-29 11:05:00,145.64,145.67,145.58,145.65,2615.0,133.9606,133.9882,133.9055,133.9698,2615.0
2019-04-29 11:10:00,145.58,145.58,145.42,145.42,1700.0,133.9055,133.9055,133.7583,133.7583,1700.0
2019-04-29 11:15:00,145.44,145.48,145.37,145.39,6900.0,133.7767,133.8135,133.7123,133.7307,6900.0
2019-04-29 11:20:00,145.37,145.37,145.27,145.29,4799.0,133.7123,133.7123,133.6203,133.6387,4799.0
2019-04-29 11:25:00,145.25,145.39,145.23,145.31,3119.0,133.6019,133.7307,133.5835,133.6571,3119.0
2019-04-29 11:30:00,145.32,145.36,145.31,145.31,3100.0,133.6663,133.7031,133.6571,133.6571,3100.0
2019-04-29 11:35:00,145.33,145.45,145.31,145.36,6408.0,133.6755,133.7859,133.6571,133.7031,6408.0
2019-04-29 11:40:00,145.35,145.38,145.32,145.34,3600.0,133.6939,133.7215,133.6663,133.6847,3600.0
2019-04-29 11:45:00,145.34,145.4,145.28,145.28,6028.0,133.6847,133.7399,133.6295,133.6295,6028.0
2019-04-29 11:50:00,145.24,145.31,145.21,145.27,5601.0,133.5927,133.6571,133.5651,133.6203,5601.0
2019-04-29 11:55:00,145.28,145.28,145.02,145.03,4859.0,133.6295,133.6295,133.3904,133.3996,4859.0
2019-04-29 12:00:00,145.04,145.21,145.0,145.15,8989.0,133.4088,133.5651,133.372,133.5099,8989.0
2019-04-29 12:05:00,145.13,145.28,145.02,145.17,16098.0,133.4915,133.6295,133.3904,133.5283,16098.0
2019-04-29 12:10:00,145.16,145.35,145.14,145.19,17107.0,133.5191,133.6939,133.5007,133.5467,17107.0
2019-04-29 12:15:00,145.22,145.23,144.88,144.88,5600.0,133.5743,133.5835,133.2616,133.2616,5600.0
2019-04-29 12:20:00,144.89,144.91,144.81,144.86,2800.0,133.2708,133.2892,133.1972,133.2432,2800.0
2019-04-29 12:25:00,144.86,145.11,144.86,145.09,4935.0,133.2432,133.4731,133.2432,133.4548,4935.0
2019-04-29 12:30:00,145.13,145.14,144.95,144.96,4799.0,133.4915,133.5007,133.326,133.3352,4799.0
2019-04-29 12:35:00,145.01,145.01,144.91,144.98,3058.0,133.3812,133.3812,133.2892,133.3536,3058.0
2019-04-29 12:40:00,145.03,145.05,144.99,145.02,3200.0,133.3996,133.418,133.3628,133.3904,3200.0
2019-04-29 12:45:00,145.04,145.11,145.04,145.09,3100.0,133.4088,133.4731,133.4088,133.4548,3100.0
2019-04-29 12:50:00,145.09,145.22,145.09,145.19,3490.0,133.4548,133.5743,133.4548,133.5467,3490.0
2019-04-29 12:55:00,145.2,145.31,145.18,145.28,2402.0,133.5559,133.6571,133.5375,133.6295,2402.0
2019-04-29 13:00:00,145.29,145.3,145.21,145.24,5011.0,133.6387,133.6479,133.5651,133.5927,5011.0
2019-04-29 13:05:00,145.23,145.29,145.2,145.29,6522.0,133.5835,133.6387,133.5559,133.6387,6522.0
2019-04-29 13:10:00,145.25,145.25,145.19,145.23,2311.0,133.6019,133.6019,133.5467,133.5835,2311.0
2019-04-29 13:15:00,145.23,145.27,145.19,145.19,3637.0,133.5835,133.6203,133.5467,133.5467,3637.0
2019-04-29 13:20:00,145.19,145.25,145.13,145.13,8036.0,133.5467,133.6019,133.4915,133.4915,8036.0
2019-04-29 13:25:00,145.12,145.2,145.12,145.15,2924.0,133.4823,133.5559,133.4823,133.5099,2924.0
2019-04-29 13:30:00,145.19,145.27,145.19,145.27,2812.0,133.5467,133.6203,133.5467,133.6203,2812.0
2019-04-29 13:35:00,145.28,145.28,145.16,145.18,2617.0,133.6295,133.6295,133.5191,133.5375,2617.0
2019-04-29 13:40:00,145.17,145.2,145.14,145.15,3900.0,133.5283,133.5559,133.5007,133.5099,3900.0
2019-04-29 13:45:00,145.15,145.25,145.14,145.22,6680.0,133.5099,133.6019,133.5007,133.5743,6680.0
2019-04-29 13:50:00,145.18,145.22,145.17,145.21,5187.0,133.5375,133.5743,133.5283,133.5651,5187.0
2019-04-29 13:55:00,145.22,145.22,145.17,145.17,1525.0,133.5743,133.5743,133.5283,133.5283,1525.0
2019-04-29 14:00:00,145.18,145.23,145.13,145.19,8044.0,133.5375,133.5835,133.4915,133.5467,8044.0
2019-04-29 14:05:00,145.17,145.25,145.15,145.23,2854.0,133.5283,133.6019,133.5099,133.5835,2854.0
2019-04-29 14:10:00,145.22,145.25,145.21,145.21,4400.0,133.5743,133.6019,133.5651,133.5651,4400.0
2019-04-29 14:15:00,145.14,145.25,145.14,145.22,3549.0,133.5007,133.6019,133.5007,133.5743,3549.0
2019-04-29 14:20:00,145.23,145.25,145.22,145.22,5756.0,133.5835,133.6019,133.5743,133.5743,5756.0
2019-04-29 14:25:00,145.21,145.27,145.13,145.16,10975.0,133.5651,133.6203,133.4915,133.5191,10975.0
2019-04-29 14:30:00,145.17,145.17,145.12,145.15,3319.0,133.5283,133.5283,133.4823,133.5099,3319.0
2019-04-29 14:35:00,145.14,145.14,144.98,144.99,12321.0,133.5007,133.5007,133.3536,133.3628,12321.0
2019-04-29 14:40:00,144.98,145.05,144.94,145.05,5193.0,133.3536,133.418,133.3168,133.418,5193.0
2019-04-29 14:45:00,145.04,145.04,144.94,144.97,3456.0,133.4088,133.4088,133.3168,133.3444,3456.0
2019-04-29 14:50:00,144.96,145.17,144.96,145.14,5500.0,133.3352,133.5283,133.3352,133.5007,5500.0
2019-04-29 14:55:00,145.17,145.17,145.12,145.15,2535.0,133.5283,133.5283,133.4823,133.5099,2535.0
2019-04-29 15:00:00,145.16,145.26,145.15,145.26,3000.0,133.5191,133.6111,133.5099,133.6111,3000.0
2019-04-29 15:05:00,145.25,145.27,145.23,145.25,4073.0,133.6019,133.6203,133.5835,133.6019,4073.0
2019-04-29 15:10:00,145.26,145.26,145.06,145.12,5564.0,133.6111,133.6111,133.4272,133.4823,5564.0
2019-04-29 15:15:00,145.12,145.14,145.02,145.03,5307.0,133.4823,133.5007,133.3904,133.3996,5307.0
2019-04-29 15:20:00,145.03,145.05,144.95,144.95,2952.0,133.3996,133.418,133.326,133.326,2952.0
2019-04-29 15:25:00,144.97,145.11,144.94,145.08,13235.0,133.3444,133.4731,133.3168,133.4456,13235.0
2019-04-29 15:30:00,145.08,145.28,145.08,145.28,9948.0,133.4456,133.6295,133.4456,133.6295,9948.0
2019-04-29 15:35:00,145.26,145.39,145.26,145.39,7563.0,133.6111,133.7307,133.6111,133.7307,7563.0
2019-04-29 15:40:00,145.41,145.43,145.39,145.42,7883.0,133.7491,133.7675,133.7307,133.7583,7883.0
2019-04-29 15:45:00,145.41,145.42,145.29,145.31,16250.0,133.7491,133.7583,133.6387,133.6571,16250.0
2019-04-29 15:50:00,145.31,145.33,145.2,145.29,17794.0,133.6571,133.6755,133.5559,133.6387,17794.0
2019-04-29 15:55:00,145.3,145.39,145.1,145.22,61947.0,133.6479,133.7307,133.4639,133.5743,61947.0
2019-04-30 09:30:00,145.48,145.48,144.25,144.41,12843.0,133.8135,133.8135,132.6821,132.8293,12843.0
2019-04-30 09:35:00,144.57,144.57,144.03,144.14,4000.0,132.9765,132.9765,132.4798,132.5809,4000.0
2019-04-30 09:40:00,144.19,144.6,144.19,144.59,2900.0,132.6269,133.004,132.6269,132.9948,2900.0
2019-04-30 09:45:00,144.56,144.56,144.51,144.52,900.0,132.9673,132.9673,132.9213,132.9305,900.0
2019-04-30 09:50:00,144.57,144.72,144.48,144.48,2700.0,132.9765,133.1144,132.8937,132.8937,2700.0
2019-04-30 09:55:00,144.28,144.42,143.78,143.92,11750.0,132.7097,132.8385,132.2498,132.3786,11750.0
2019-04-30 10:00:00,143.8,144.5,143.8,144.46,4569.0,132.2682,132.9121,132.2682,132.8753,4569.0
2019-04-30 10:05:00,144.65,144.81,144.55,144.68,3900.0,133.05,133.1972,132.9581,133.0776,3900.0
2019-04-30 10:10:00,144.61,144.67,144.43,144.43,3220.0,133.0132,133.0684,132.8477,132.8477,3220.0
2019-04-30 10:15:00,144.47,144.69,144.47,144.59,3214.0,132.8845,133.0868,132.8845,132.9948,3214.0
2019-04-30 10:20:00,144.59,144.68,144.49,144.49,2400.0,132.9948,133.0776,132.9029,132.9029,2400.0
2019-04-30 10:25:00,144.48,144.49,144.26,144.27,1200.0,132.8937,132.9029,132.6913,132.7005,1200.0
2019-04-30 10:30:00,144.36,144.37,144.16,144.21,2022.0,132.7833,132.7925,132.5993,132.6453,2022.0
2019-04-30 10:35:00,144.25,144.3,143.87,143.88,4546.0,132.6821,132.7281,132.3326,132.3418,4546.0
2019-04-30 10:40:00,143.87,144.05,143.87,143.96,4410.0,132.3326,132.4982,132.3326,132.4154,4410.0
2019-04-30 10:45:00,143.96,144.0,143.63,143.69,15658.0,132.4154,132.4522,132.1118,132.167,15658.0
2019-04-30 10:50:00,143.73,144.05,143.71,144.05,6338.0,132.2038,132.4982,132.1854,132.4982,6338.0
2019-04-30 10:55:00,144.1,144.22,144.04,144.04,3692.0,132.5441,132.6545,132.489,132.489,3692.0
2019-04-30 11:00:00,144.04,144.07,143.83,143.83,4117.0,132.489,132.5165,132.2958,132.2958,4117.0
2019-04-30 11:05:00,143.91,143.93,143.59,143.59,4300.0,132.3694,132.3878,132.075,132.075,4300.0
2019-04-30 11:10:00,143.72,143.86,143.59,143.59,6144.0,132.1946,132.3234,132.075,132.075,6144.0
2019-04-30 11:15:00,143.56,143.71,143.48,143.64,2996.0,132.0474,132.1854,131.9739,132.121,2996.0
2019-04-30 11:20:00,143.61,143.86,143.61,143.84,1356.0,132.0934,132.3234,132.0934,132.305,1356.0
2019-04-30 11:25:00,143.83,143.84,143.65,143.71,3701.0,132.2958,132.305,132.1302,132.1854,3701.0
2019-04-30 11:30:00,143.69,143.94,143.69,143.89,6894.0,132.167,132.397,132.167,132.351,6894.0
2019-04-30 11:35:00,143.9,144.05,143.8,144.05,3000.0,132.3602,132.4982,132.2682,132.4982,3000.0
2019-04-30 11:40:00,143.98,144.19,143.98,144.19,2120.0,132.4338,132.6269,132.4338,132.6269,2120.0
2019-04-30 11:45:00,144.16,144.16,143.98,143.98,2529.0,132.5993,132.5993,132.4338,132.4338,2529.0
2019-04-30 11:50:00,143.98,144.02,143.85,144.02,3875.0,132.4338,132.4706,132.3142,132.4706,3875.0
2019-04-30 11:55:00,144.03,144.25,144.03,144.21,1767.0,132.4798,132.6821,132.4798,132.6453,1767.0
2019-04-30 12:00:00,144.25,144.25,144.07,144.07,1814.0,132.6821,132.6821,132.5165,132.5165,1814.0
2019-04-30 12:05:00,144.08,144.2,144.04,144.18,2595.0,132.5257,132.6361,132.489,132.6177,2595.0
2019-04-30 12:10:00,144.18,144.35,144.18,144.3,1600.0,132.6177,132.7741,132.6177,132.7281,1600.0
2019-04-30 12:15:00,144.31,144.44,144.24,144.41,2500.0,132.7373,132.8569,132.6729,132.8293,2500.0
2019-04-30 12:20:00,144.46,144.49,144.27,144.32,2800.0,132.8753,132.9029,132.7005,132.7465,2800.0
2019-04-30 12:25:00,144.35,144.45,144.35,144.39,2500.0,132.7741,132.8661,132.7741,132.8109,2500.0
2019-04-30 12:30:00,144.4,144.4,144.3,144.31,1600.0,132.8201,132.8201,132.7281,132.7373,1600.0
2019-04-30 12:35:00,144.28,144.37,144.28,144.32,800.0,132.7097,132.7925,132.7097,132.7465,800.0
2019-04-30 12:40:00,144.37,144.5,144.36,144.4,3229.0,132.7925,132.9121,132.7833,132.8201,3229.0
2019-04-30 12:45:00,144.38,144.38,144.08,144.16,4911.0,132.8017,132.8017,132.5257,132.5993,4911.0
2019-04-30 12:50:00,144.19,144.25,144.17,144.19,1400.0,132.6269,132.6821,132.6085,132.6269,1400.0
2019-04-30 12:55:00,144.19,144.29,144.19,144.29,1100.0,132.6269,132.7189,132.6269,132.7189,1100.0
2019-04-30 13:00:00,144.38,144.48,144.32,144.32,1500.0,132.8017,132.8937,132.7465,132.7465,1500.0
2019-04-30 13:05:00,144.32,144.4,144.23,144.36,4093.0,132.7465,132.8201,132.6637,132.7833,4093.0
2019-04-30 13:10:00,144.32,144.4,144.32,144.34,1400.0,132.7465,132.8201,132.7465,132.7649,1400.0
2019-04-30 13:15:00,144.38,144.44,144.38,144.42,2354.0,132.8017,132.8569,132.8017,132.8385,2354.0
2019-04-30 13:20:00,144.43,144.47,144.39,144.41,2645.0,132.8477,132.8845,132.8109,132.8293,2645.0
2019-04-30 13:25:00,144.43,144.43,144.22,144.29,3600.0,132.8477,132.8477,132.6545,132.7189,3600.0
2019-04-30 13:30:00,144.29,144.32,144.25,144.25,1952.0,132.7189,132.7465,132.6821,132.6821,1952.0
2019-04-30 13:35:00,144.27,144.42,144.27,144.41,2100.0,132.7005,132.8385,132.7005,132.8293,2100.0
2019-04-30 13:40:00,144.39,144.58,144.38,144.55,2769.0,132.8109,132.9856,132.8017,132.9581,2769.0
2019-04-30 13:45:00,144.55,144.63,144.54,144.6,2000.0,132.9581,133.0316,132.9489,133.004,2000.0
2019-04-30 13:50:00,144.63,144.71,144.62,144.68,1025.0,133.0316,133.1052,133.0224,133.0776,1025.0
2019-04-30 13:55:00,144.7,144.78,144.67,144.75,3086.0,133.096,133.1696,133.0684,133.142,3086.0
2019-04-30 14:00:00,144.75,144.76,144.63,144.66,4499.0,133.142,133.1512,133.0316,133.0592,4499.0
2019-04-30 14:05:00,144.68,144.7,144.56,144.56,1200.0,133.0776,133.096,132.9673,132.9673,1200.0
2019-04-30 14:10:00,144.52,144.78,144.52,144.63,10677.0,132.9305,133.1696,132.9305,133.0316,10677.0
2019-04-30 14:15:00,144.61,144.64,144.6,144.6,1150.0,133.0132,133.0408,133.004,133.004,1150.0
2019-04-30 14:20:00,144.64,144.73,144.64,144.68,2100.0,133.0408,133.1236,133.0408,133.0776,2100.0
2019-04-30 14:25:00,144.65,144.67,144.58,144.58,1795.0,133.05,133.0684,132.9856,132.9856,1795.0
2019-04-30 14:30:00,144.56,144.62,144.55,144.58,1300.0,132.9673,133.0224,132.9581,132.9856,1300.0
2019-04-30 14:35:00,144.55,144.64,144.54,144.64,3600.0,132.9581,133.0408,132.9489,133.0408,3600.0
2019-04-30 14:40:00,144.65,144.77,144.65,144.75,4300.0,133.05,133.1604,133.05,133.142,4300.0
2019-04-30 14:45:00,144.77,144.85,144.77,144.8,2236.0,133.1604,133.234,133.1604,133.188,2236.0
2019-04-30 14:50:00,144.79,144.79,144.69,144.75,3690.0,133.1788,133.1788,133.0868,133.142,3690.0
2019-04-30 14:55:00,144.75,144.75,144.63,144.63,3757.0,133.142,133.142,133.0316,133.0316,3757.0
2019-04-30 15:00:00,144.62,144.69,144.62,144.69,4300.0,133.0224,133.0868,133.0224,133.0868,4300.0
2019-04-30 15:05:00,144.7,144.77,144.69,144.71,2401.0,133.096,133.1604,133.0868,133.1052,2401.0
2019-04-30 15:10:00,144.74,144.74,144.68,144.69,6042.0,133.1328,133.1328,133.0776,133.0868,6042.0
2019-04-30 15:15:00,144.68,144.7,144.61,144.61,3647.0,133.0776,133.096,133.0132,133.0132,3647.0
2019-04-30 15:20:00,144.62,144.7,144.59,144.62,3490.0,133.0224,133.096,132.9948,133.0224,3490.0
2019-04-30 15:25:00,144.65,144.68,144.6,144.61,5031.0,133.05,133.0776,133.004,133.0132,5031.0
2019-04-30 15:30:00,144.63,144.73,144.62,144.73,5600.0,133.0316,133.1236,133.0224,133.1236,5600.0
2019-04-30 15:35:00,144.73,144.78,144.71,144.78,12472.0,133.1236,133.1696,133.1052,133.1696,12472.0
2019-04-30 15:40:00,144.78,144.78,144.69,144.72,11200.0,133.1696,133.1696,133.0868,133.1144,11200.0
2019-04-30 15:45:00,144.72,144.81,144.72,144.8,10600.0,133.1144,133.1972,133.1144,133.188,10600.0
2019-04-30 15:50:00,144.8,144.92,144.8,144.92,20325.0,133.188,133.2984,133.188,133.2984,20325.0
2019-04-30 15:55:00,144.91,145.02,144.84,144.84,53535.0,133.2892,133.3904,133.2248,133.2248,53535.0
2019-05-01 09:30:00,144.96,145.04,144.07,144.38,8100.0,133.3352,133.4088,132.5165,132.8017,8100.0
2019-05-01 09:35:00,144.55,144.62,143.65,143.66,2462.0,132.9581,133.0224,132.1302,132.1394,2462.0
2019-05-01 09:40:00,143.83,144.24,143.4,143.4,17611.0,132.2958,132.6729,131.9003,131.9003,17611.0
2019-05-01 09:45:00,143.33,143.8,143.22,143.74,9257.0,131.8359,132.2682,131.7347,132.213,9257.0
2019-05-01 09:50:00,143.8,143.9,143.68,143.72,14184.0,132.2682,132.3602,132.1578,132.1946,14184.0
2019-05-01 09:55:00,143.59,143.8,143.46,143.8,6275.0,132.075,132.2682,131.9555,132.2682,6275.0
2019-05-01 10:00:00,143.77,143.89,143.53,143.54,7144.0,132.2406,132.351,132.0199,132.0291,7144.0
2019-05-01 10:05:00,143.6,143.72,143.51,143.7,9975.0,132.0842,132.1946,132.0015,132.1762,9975.0
2019-05-01 10:10:00,143.69,143.94,143.69,143.91,5355.0,132.167,132.397,132.167,132.3694,5355.0
2019-05-01 10:15:00,143.88,143.89,143.57,143.76,6265.0,132.3418,132.351,132.0566,132.2314,6265.0
2019-05-01 10:20:00,143.7,143.78,143.67,143.77,3500.0,132.1762,132.2498,132.1486,132.2406,3500.0
2019-05-01 10:25:00,143.72,143.75,143.66,143.75,1000.0,132.1946,132.2222,132.1394,132.2222,1000.0
2019-05-01 10:30:00,143.68,143.76,143.63,143.65,4667.0,132.1578,132.2314,132.1118,132.1302,4667.0
2019-05-01 10:35:00,143.62,143.67,143.57,143.59,4304.0,132.1026,132.1486,132.0566,132.075,4304.0
2019-05-01 10:40:00,143.56,143.69,143.55,143.56,3113.0,132.0474,132.167,132.0382,132.0474,3113.0
2019-05-01 10:45:00,143.61,143.75,143.57,143.75,3763.0,132.0934,132.2222,132.0566,132.2222,3763.0
2019-05-01 10:50:00,143.72,143.83,143.66,143.78,10120.0,132.1946,132.2958,132.1394,132.2498,10120.0
2019-05-01 10:55:00,143.83,143.9,143.78,143.83,4095.0,132.2958,132.3602,132.2498,132.2958,4095.0
2019-05-01 11:00:00,143.81,143.97,143.78,143.97,6406.0,132.2774,132.4246,132.2498,132.4246,6406.0
2019-05-01 11:05:00,143.99,144.07,143.94,143.97,17053.0,132.443,132.5165,132.397,132.4246,17053.0
2019-05-01 11:10:00,143.98,144.17,143.93,144.15,8927.0,132.4338,132.6085,132.3878,132.5901,8927.0
2019-05-01 11:15:00,144.19,144.19,144.01,144.01,4600.0,132.6269,132.6269,132.4614,132.4614,4600.0
2019-05-01 11:20:00,144.05,144.31,143.96,144.3,28342.0,132.4982,132.7373,132.4154,132.7281,28342.0
2019-05-01 11:25:00,144.23,144.25,143.97,144.04,8016.0,132.6637,132.6821,132.4246,132.489,8016.0
2019-05-01 11:30:00,144.03,144.11,143.77,143.8,8214.0,132.4798,132.5533,132.2406,132.2682,8214.0
2019-05-01 11:35:00,143.77,143.9,143.73,143.86,13053.0,132.2406,132.3602,132.2038,132.3234,13053.0
2019-05-01 11:40:00,143.89,144.23,143.87,144.21,10441.0,132.351,132.6637,132.3326,132.6453,10441.0
2019-05-01 11:45:00,144.21,144.21,144.0,144.04,4411.0,132.6453,132.6453,132.4522,132.489,4411.0
2019-05-01 11:50:00,144.02,144.24,144.02,144.2,3243.0,132.4706,132.6729,132.4706,132.6361,3243.0
2019-05-01 11:55:00,144.21,144.4,144.21,144.4,10991.0,132.6453,132.8201,132.6453,132.8201,10991.0
2019-05-01 12:00:00,144.47,144.54,144.41,144.47,5189.0,132.8845,132.9489,132.8293,132.8845,5189.0
2019-05-01 12:05:00,144.46,144.55,144.43,144.5,6575.0,132.8753,132.9581,132.8477,132.9121,6575.0
2019-05-01 12:10:00,144.51,144.51,144.43,144.43,4520.0,132.9213,132.9213,132.8477,132.8477,4520.0
2019-05-01 12:15:00,144.43,144.6,144.42,144.6,6217.0,132.8477,133.004,132.8385,133.004,6217.0
2019-05-01 12:20:00,144.57,144.66,144.53,144.57,6357.0,132.9765,133.0592,132.9397,132.9765,6357.0
2019-05-01 12:25:00,144.56,144.63,144.53,144.63,7030.0,132.9673,133.0316,132.9397,133.0316,7030.0
2019-05-01 12:30:00,144.62,144.81,144.57,144.8,8142.0,133.0224,133.1972,132.9765,133.188,8142.0
2019-05-01 12:35:00,144.8,144.8,144.72,144.75,9870.0,133.188,133.188,133.1144,133.142,9870.0
2019-05-01 12:40:00,144.77,144.8,144.66,144.74,29089.0,133.1604,133.188,133.0592,133.1328,29089.0
2019-05-01 12:45:00,144.75,144.85,144.68,144.77,11530.0,133.142,133.234,133.0776,133.1604,11530.0
2019-05-01 12:50:00,144.75,144.82,144.7,144.79,4000.0,133.142,133.2064,133.096,133.1788,4000.0
2019-05-01 12:55:00,144.77,144.93,144.75,144.77,27740.0,133.1604,133.3076,133.142,133.1604,27740.0
2019-05-01 13:00:00,144.81,144.94,144.78,144.84,5200.0,133.1972,133.3168,133.1696,133.2248,5200.0
2019-05-01 13:05:00,144.75,144.78,144.6,144.64,6984.0,133.142,133.1696,133.004,133.0408,6984.0
2019-05-01 13:10:00,144.63,144.64,144.4,144.41,8456.0,133.0316,133.0408,132.8201,132.8293,8456.0
2019-05-01 13:15:00,144.48,144.55,144.43,144.55,4149.0,132.8937,132.9581,132.8477,132.9581,4149.0
2019-05-01 13:20:00,144.56,144.57,144.44,144.47,3037.0,132.9673,132.9765,132.8569,132.8845,3037.0
2019-05-01 13:25:00,144.41,144.53,144.39,144.53,4345.0,132.8293,132.9397,132.8109,132.9397,4345.0
2019-05-01 13:30:00,144.49,144.51,144.41,144.41,1734.0,132.9029,132.9213,132.8293,132.8293,1734.0
2019-05-01 13:35:00,144.41,144.43,144.35,144.42,2218.0,132.8293,132.8477,132.7741,132.8385,2218.0
2019-05-01 13:40:00,144.43,144.47,144.42,144.47,3499.0,132.8477,132.8845,132.8385,132.8845,3499.0
2019-05-01 13:45:00,144.46,144.56,144.45,144.49,5242.0,132.8753,132.9673,132.8661,132.9029,5242.0
2019-05-01 13:50:00,144.53,144.65,144.5,144.65,4780.0,132.9397,133.05,132.9121,133.05,4780.0
2019-05-01 13:55:00,144.61,144.77,144.59,144.76,2678.0,133.0132,133.1604,132.9948,133.1512,2678.0
2019-05-01 14:00:00,144.85,145.1,144.76,145.08,5335.0,133.234,133.4639,133.1512,133.4456,5335.0
2019-05-01 14:05:00,145.14,145.21,145.09,145.1,1922.0,133.5007,133.5651,133.4548,133.4639,1922.0
2019-05-01 14:10:00,145.09,145.15,145.01,145.1,5592.0,133.4548,133.5099,133.3812,133.4639,5592.0
2019-05-01 14:15:00,145.08,145.14,144.84,144.84,7641.0,133.4456,133.5007,133.2248,133.2248,7641.0
2019-05-01 14:20:00,144.85,144.86,144.75,144.75,3250.0,133.234,133.2432,133.142,133.142,3250.0
2019-05-01 14:25:00,144.77,144.77,144.55,144.58,4780.0,133.1604,133.1604,132.9581,132.9856,4780.0
2019-05-01 14:30:00,144.59,144.86,144.44,144.45,12147.0,132.9948,133.2432,132.8569,132.8661,12147.0
2019-05-01 14:35:00,144.42,144.42,143.8,143.8,4339.0,132.8385,132.8385,132.2682,132.2682,4339.0
2019-05-01 14:40:00,143.72,143.76,143.53,143.54,9386.0,132.1946,132.2314,132.0199,132.0291,9386.0
2019-05-01 14:45:00,143.52,143.84,143.52,143.8,11242.0,132.0107,132.305,132.0107,132.2682,11242.0
2019-05-01 14:50:00,143.81,144.41,143.81,144.41,11974.0,132.2774,132.8293,132.2774,132.8293,11974.0
2019-05-01 14:55:00,144.36,144.36,144.13,144.16,5502.0,132.7833,132.7833,132.5717,132.5993,5502.0
2019-05-01 15:00:00,144.14,144.18,143.82,143.86,5931.0,132.5809,132.6177,132.2866,132.3234,5931.0
2019-05-01 15:05:00,143.82,143.85,143.71,143.84,3484.0,132.2866,132.3142,132.1854,132.305,3484.0
2019-05-01 15:10:00,143.82,143.87,143.77,143.87,6186.0,132.2866,132.3326,132.2406,132.3326,6186.0
2019-05-01 15:15:00,143.84,143.89,143.77,143.89,6273.0,132.305,132.351,132.2406,132.351,6273.0
2019-05-01 15:20:00,143.88,143.88,143.61,143.63,10728.0,132.3418,132.3418,132.0934,132.1118,10728.0
2019-05-01 15:25:00,143.56,143.72,143.5,143.65,10949.0,132.0474,132.1946,131.9923,132.1302,10949.0
2019-05-01 15:30:00,143.62,143.68,143.54,143.59,12009.0,132.1026,132.1578,132.0291,132.075,12009.0
2019-05-01 15:35:00,143.6,143.7,143.55,143.55,9936.0,132.0842,132.1762,132.0382,132.0382,9936.0
2019-05-01 15:40:00,143.5,143.5,143.32,143.38,15276.0,131.9923,131.9923,131.8267,131.8819,15276.0
2019-05-01 15:45:00,143.36,143.38,143.21,143.26,14281.0,131.8635,131.8819,131.7255,131.7715,14281.0
2019-05-01 15:50:00,143.25,143.25,142.95,142.97,22324.0,131.7623,131.7623,131.4864,131.5048,22324.0
2019-05-01 15:55:00,142.98,143.05,142.71,142.75,68497.0,131.514,131.5783,131.2656,131.3024,68497.0
2019-05-02 09:30:00,142.54,142.54,141.32,141.74,25535.0,131.1092,131.1092,129.9871,130.3734,25535.0
2019-05-02 09:35:00,141.82,141.94,141.17,141.66,13066.0,130.447,130.5574,129.8491,130.2998,13066.0
2019-05-02 09:40:00,141.68,141.92,141.6,141.72,17826.0,130.3182,130.539,130.2446,130.355,17826.0
2019-05-02 09:45:00,141.81,142.46,141.64,142.44,18422.0,130.4378,131.0357,130.2814,131.0173,18422.0
2019-05-02 09:50:00,142.41,142.73,142.39,142.7,10848.0,130.9897,131.284,130.9713,131.2564,10848.0
2019-05-02 09:55:00,142.72,142.81,142.55,142.67,5269.0,131.2748,131.3576,131.1184,131.2288,5269.0
2019-05-02 10:00:00,142.68,142.82,142.67,142.75,1900.0,131.238,131.3668,131.2288,131.3024,1900.0
2019-05-02 10:05:00,142.82,143.28,142.75,143.2,8410.0,131.3668,131.7899,131.3024,131.7163,8410.0
2019-05-02 10:10:00,143.26,143.28,142.83,143.0,10885.0,131.7715,131.7899,131.376,131.5324,10885.0
2019-05-02 10:15:00,143.06,143.06,142.8,142.9,7100.0,131.5875,131.5875,131.3484,131.4404,7100.0
2019-05-02 10:20:00,142.88,142.96,142.67,142.71,8341.0,131.422,131.4956,131.2288,131.2656,8341.0
2019-05-02 10:25:00,142.67,142.67,142.3,142.5,22965.0,131.2288,131.2288,130.8885,131.0725,22965.0
2019-05-02 10:30:00,142.55,142.8,142.55,142.62,12434.0,131.1184,131.3484,131.1184,131.1828,12434.0
2019-05-02 10:35:00,142.64,143.07,142.64,143.07,4359.0,131.2012,131.5967,131.2012,131.5967,4359.0
2019-05-02 10:40:00,143.08,143.08,142.69,142.89,15947.0,131.6059,131.6059,131.2472,131.4312,15947.0
2019-05-02 10:45:00,142.88,143.08,142.88,143.08,3550.0,131.422,131.6059,131.422,131.6059,3550.0
2019-05-02 10:50:00,143.01,143.09,142.89,142.98,7844.0,131.5416,131.6151,131.4312,131.514,7844.0
2019-05-02 10:55:00,143.0,143.07,142.78,142.78,5903.0,131.5324,131.5967,131.33,131.33,5903.0
2019-05-02 11:00:00,142.86,142.86,142.57,142.61,4618.0,131.4036,131.4036,131.1368,131.1736,4618.0
2019-05-02 11:05:00,142.7,142.92,142.7,142.92,3500.0,131.2564,131.4588,131.2564,131.4588,3500.0
2019-05-02 11:10:00,142.86,142.87,142.72,142.72,4383.0,131.4036,131.4128,131.2748,131.2748,4383.0
2019-05-02 11:15:00,142.72,142.79,142.59,142.67,8400.0,131.2748,131.3392,131.1552,131.2288,8400.0
2019-05-02 11:20:00,142.62,142.64,142.21,142.21,5230.0,131.1828,131.2012,130.8057,130.8057,5230.0
2019-05-02 11:25:00,142.23,142.23,142.05,142.13,6004.0,130.8241,130.8241,130.6585,130.7321,6004.0
2019-05-02 11:30:00,142.16,142.39,142.12,142.23,6774.0,130.7597,130.9713,130.7229,130.8241,6774.0
2019-05-02 11:35:00,142.25,142.42,142.21,142.26,5143.0,130.8425,130.9989,130.8057,130.8517,5143.0
2019-05-02 11:40:00,142.21,142.25,141.9,141.9,8613.0,130.8057,130.8425,130.5206,130.5206,8613.0
2019-05-02 11:45:00,141.89,141.89,141.67,141.79,8097.0,130.5114,130.5114,130.309,130.4194,8097.0
2019-05-02 11:50:00,141.73,141.95,141.66,141.77,9165.0,130.3642,130.5666,130.2998,130.401,9165.0
2019-05-02 11:55:00,141.82,141.87,141.62,141.68,9400.0,130.447,130.493,130.263,130.3182,9400.0
2019-05-02 12:00:00,141.72,141.72,141.52,141.7,4500.0,130.355,130.355,130.171,130.3366,4500.0
2019-05-02 12:05:00,141.73,141.78,141.64,141.69,7112.0,130.3642,130.4102,130.2814,130.3274,7112.0
2019-05-02 12:10:00,141.69,141.79,141.68,141.75,7988.0,130.3274,130.4194,130.3182,130.3826,7988.0
2019-05-02 12:15:00,141.78,141.89,141.72,141.8,13046.0,130.4102,130.5114,130.355,130.4286,13046.0
2019-05-02 12:20:00,141.84,142.08,141.82,142.03,2110.0,130.4654,130.6861,130.447,130.6401,2110.0
2019-05-02 12:25:00,142.01,142.15,142.0,142.03,3881.0,130.6217,130.7505,130.6125,130.6401,3881.0
2019-05-02 12:30:00,141.97,142.1,141.97,142.05,1944.0,130.585,130.7045,130.585,130.6585,1944.0
2019-05-02 12:35:00,142.11,142.33,142.1,142.22,3100.0,130.7137,130.9161,130.7045,130.8149,3100.0
2019-05-02 12:40:00,142.27,142.31,141.9,141.9,4600.0,130.8609,130.8977,130.5206,130.5206,4600.0
2019-05-02 12:45:00,141.88,142.06,141.87,142.06,3000.0,130.5022,130.6677,130.493,130.6677,3000.0
2019-05-02 12:50:00,142.03,142.12,141.81,142.12,5660.0,130.6401,130.7229,130.4378,130.7229,5660.0
2019-05-02 12:55:00,142.07,142.08,141.97,142.03,3460.0,130.6769,130.6861,130.585,130.6401,3460.0
2019-05-02 13:00:00,142.03,142.08,141.96,141.97,4200.0,130.6401,130.6861,130.5758,130.585,4200.0
2019-05-02 13:05:00,141.97,142.19,141.97,142.19,2721.0,130.585,130.7873,130.585,130.7873,2721.0
2019-05-02 13:10:00,142.18,142.22,142.14,142.17,7982.0,130.7781,130.8149,130.7413,130.7689,7982.0
2019-05-02 13:15:00,142.17,142.2,142.1,142.1,4705.0,130.7689,130.7965,130.7045,130.7045,4705.0
2019-05-02 13:20:00,142.11,142.41,142.11,142.31,3342.0,130.7137,130.9897,130.7137,130.8977,3342.0
2019-05-02 13:25:00,142.24,142.48,142.24,142.44,3242.0,130.8333,131.0541,130.8333,131.0173,3242.0
2019-05-02 13:30:00,142.48,142.48,142.31,142.31,4048.0,131.0541,131.0541,130.8977,130.8977,4048.0
2019-05-02 13:35:00,142.3,142.46,142.28,142.46,2390.0,130.8885,131.0357,130.8701,131.0357,2390.0
2019-05-02 13:40:00,142.55,142.55,142.25,142.29,4277.0,131.1184,131.1184,130.8425,130.8793,4277.0
2019-05-02 13:45:00,142.24,142.26,142.09,142.14,3019.0,130.8333,130.8517,130.6953,130.7413,3019.0
2019-05-02 13:50:00,142.16,142.38,142.16,142.27,4796.0,130.7597,130.9621,130.7597,130.8609,4796.0
2019-05-02 13:55:00,142.25,142.34,142.22,142.23,3939.0,130.8425,130.9253,130.8149,130.8241,3939.0
2019-05-02 14:00:00,142.23,142.37,142.21,142.37,2232.0,130.8241,130.9529,130.8057,130.9529,2232.0
2019-05-02 14:05:00,142.4,142.4,142.3,142.3,5365.0,130.9805,130.9805,130.8885,130.8885,5365.0
2019-05-02 14:10:00,142.31,142.37,142.29,142.35,3742.0,130.8977,130.9529,130.8793,130.9345,3742.0
2019-05-02 14:15:00,142.35,142.52,142.35,142.43,5179.0,130.9345,131.0908,130.9345,131.0081,5179.0
2019-05-02 14:20:00,142.45,142.55,142.4,142.45,6626.0,131.0265,131.1184,130.9805,131.0265,6626.0
2019-05-02 14:25:00,142.45,142.47,142.37,142.43,8400.0,131.0265,131.0449,130.9529,131.0081,8400.0
2019-05-02 14:30:00,142.45,142.49,142.35,142.47,7058.0,131.0265,131.0633,130.9345,131.0449,7058.0
2019-05-02 14:35:00,142.46,142.53,142.4,142.41,4800.0,131.0357,131.1,130.9805,130.9897,4800.0
2019-05-02 14:40:00,142.39,142.39,142.28,142.39,2625.0,130.9713,130.9713,130.8701,130.9713,2625.0
2019-05-02 14:45:00,142.43,142.49,142.21,142.21,4100.0,131.0081,131.0633,130.8057,130.8057,4100.0
2019-05-02 14:50:00,142.19,142.27,142.1,142.27,4167.0,130.7873,130.8609,130.7045,130.8609,4167.0
2019-05-02 14:55:00,142.25,142.43,142.24,142.37,5147.0,130.8425,131.0081,130.8333,130.9529,5147.0
2019-05-02 15:00:00,142.34,142.44,142.33,142.36,8088.0,130.9253,131.0173,130.9161,130.9437,8088.0
2019-05-02 15:05:00,142.34,142.34,142.18,142.24,12055.0,130.9253,130.9253,130.7781,130.8333,12055.0
2019-05-02 15:10:00,142.27,142.31,142.22,142.24,6271.0,130.8609,130.8977,130.8149,130.8333,6271.0
2019-05-02 15:15:00,142.22,142.25,142.12,142.25,12932.0,130.8149,130.8425,130.7229,130.8425,12932.0
2019-05-02 15:20:00,142.25,142.5,142.24,142.46,5061.0,130.8425,131.0725,130.8333,131.0357,5061.0
2019-05-02 15:25:00,142.49,142.49,142.27,142.47,20215.0,131.0633,131.0633,130.8609,131.0449,20215.0
2019-05-02 15:30:00,142.45,142.57,142.4,142.41,14944.0,131.0265,131.1368,130.9805,130.9897,14944.0
2019-05-02 15:35:00,142.4,142.43,142.36,142.4,14761.0,130.9805,131.0081,130.9437,130.9805,14761.0
2019-05-02 15:40:00,142.4,142.52,142.33,142.49,11383.0,130.9805,131.0908,130.9161,131.0633,11383.0
2019-05-02 15:45:00,142.5,142.52,142.19,142.37,24043.0,131.0725,131.0908,130.7873,130.9529,24043.0
2019-05-02 15:50:00,142.38,142.44,142.29,142.35,24708.0,130.9621,131.0173,130.8793,130.9345,24708.0
2019-05-02 15:55:00,142.37,142.46,142.18,142.34,39132.0,130.9529,131.0357,130.7781,130.9253,39132.0
2019-05-03 09:30:00,142.65,145.0,140.65,145.0,52014.0,131.2104,133.372,129.3708,133.372,52014.0
2019-05-03 09:35:00,144.99,146.17,144.51,146.09,18646.0,133.3628,134.4481,132.9213,134.3746,18646.0
2019-05-03 09:40:00,146.1,146.99,145.51,146.33,56612.0,134.3838,135.2024,133.8411,134.5953,56612.0
2019-05-03 09:45:00,146.33,147.79,146.33,146.65,36763.0,134.5953,135.9382,134.5953,134.8896,36763.0
2019-05-03 09:50:00,146.35,147.74,146.01,147.59,26020.0,134.6137,135.8922,134.301,135.7543,26020.0
2019-05-03 09:55:00,147.41,147.7,146.95,147.19,17766.0,135.5887,135.8554,135.1656,135.3863,17766.0
2019-05-03 10:00:00,147.09,147.96,147.07,147.81,29048.0,135.2944,136.0946,135.276,135.9566,29048.0
2019-05-03 10:05:00,147.76,148.27,147.47,148.16,28330.0,135.9106,136.3797,135.6439,136.2786,28330.0
2019-05-03 10:10:00,148.26,148.37,146.94,148.16,35645.0,136.3705,136.4717,135.1564,136.2786,35645.0
2019-05-03 10:15:00,148.04,148.43,147.56,147.81,43429.0,136.1682,136.5269,135.7267,135.9566,43429.0
2019-05-03 10:20:00,147.83,147.83,146.91,147.19,14548.0,135.975,135.975,135.1288,135.3863,14548.0
2019-05-03 10:25:00,147.28,147.39,146.73,146.84,9777.0,135.4691,135.5703,134.9632,135.0644,9777.0
2019-05-03 10:30:00,146.84,146.91,146.18,146.23,13840.0,135.0644,135.1288,134.4573,134.5033,13840.0
2019-05-03 10:35:00,146.18,146.34,146.1,146.31,9498.0,134.4573,134.6045,134.3838,134.5769,9498.0
2019-05-03 10:40:00,146.33,147.15,146.33,146.93,16995.0,134.5953,135.3496,134.5953,135.1472,16995.0
2019-05-03 10:45:00,146.93,147.03,146.54,146.63,7567.0,135.1472,135.2392,134.7885,134.8713,7567.0
2019-05-03 10:50:00,146.52,146.7,146.22,146.36,15392.0,134.7701,134.9356,134.4941,134.6229,15392.0
2019-05-03 10:55:00,146.48,146.82,146.36,146.49,18618.0,134.7333,135.046,134.6229,134.7425,18618.0
2019-05-03 11:00:00,146.54,146.57,146.27,146.51,12657.0,134.7885,134.8161,134.5401,134.7609,12657.0
2019-05-03 11:05:00,146.5,146.57,145.54,145.64,9363.0,134.7517,134.8161,133.8687,133.9606,9363.0
2019-05-03 11:10:00,145.53,145.65,145.34,145.55,11358.0,133.8595,133.9698,133.6847,133.8779,11358.0
2019-05-03 11:15:00,145.48,145.59,145.17,145.44,9759.0,133.8135,133.9147,133.5283,133.7767,9759.0
2019-05-03 11:20:00,145.49,145.87,145.45,145.48,11220.0,133.8227,134.1722,133.7859,133.8135,11220.0
2019-05-03 11:25:00,145.4,145.86,145.4,145.64,6983.0,133.7399,134.163,133.7399,133.9606,6983.0
2019-05-03 11:30:00,145.59,145.95,145.59,145.75,7660.0,133.9147,134.2458,133.9147,134.0618,7660.0
2019-05-03 11:35:00,145.7,145.81,145.52,145.81,3832.0,134.0158,134.117,133.8503,134.117,3832.0
2019-05-03 11:40:00,145.8,145.9,145.63,145.88,9395.0,134.1078,134.1998,133.9514,134.1814,9395.0
2019-05-03 11:45:00,145.82,145.96,145.62,145.71,6128.0,134.1262,134.255,133.9422,134.025,6128.0
2019-05-03 11:50:00,145.65,145.86,145.64,145.73,5256.0,133.9698,134.163,133.9606,134.0434,5256.0
2019-05-03 11:55:00,145.78,145.79,145.59,145.67,6837.0,134.0894,134.0986,133.9147,133.9882,6837.0
2019-05-03 12:00:00,145.61,145.69,145.45,145.66,10639.0,133.9331,134.0066,133.7859,133.979,10639.0
2019-05-03 12:05:00,145.61,145.66,144.84,144.86,14664.0,133.9331,133.979,133.2248,133.2432,14664.0
2019-05-03 12:10:00,144.79,144.96,144.32,144.81,19433.0,133.1788,133.3352,132.7465,133.1972,19433.0
2019-05-03 12:15:00,144.71,145.08,144.71,145.0,2841.0,133.1052,133.4456,133.1052,133.372,2841.0
2019-05-03 12:20:00,144.93,144.93,144.62,144.68,7810.0,133.3076,133.3076,133.0224,133.0776,7810.0
2019-05-03 12:25:00,144.7,144.9,144.67,144.86,10842.0,133.096,133.28,133.0684,133.2432,10842.0
2019-05-03 12:30:00,144.87,144.9,144.61,144.67,14588.0,133.2524,133.28,133.0132,133.0684,14588.0
2019-05-03 12:35:00,144.71,144.71,144.25,144.25,8100.0,133.1052,133.1052,132.6821,132.6821,8100.0
2019-05-03 12:40:00,144.22,144.34,144.2,144.24,6659.0,132.6545,132.7649,132.6361,132.6729,6659.0
2019-05-03 12:45:00,144.3,144.35,143.63,144.01,28998.0,132.7281,132.7741,132.1118,132.4614,28998.0
2019-05-03 12:50:00,144.13,144.42,144.09,144.3,4006.0,132.5717,132.8385,132.5349,132.7281,4006.0
2019-05-03 12:55:00,144.29,144.8,144.29,144.77,6000.0,132.7189,133.188,132.7189,133.1604,6000.0
2019-05-03 13:00:00,144.72,144.72,144.41,144.61,9925.0,133.1144,133.1144,132.8293,133.0132,9925.0
2019-05-03 13:05:00,144.57,144.57,144.33,144.43,1700.0,132.9765,132.9765,132.7557,132.8477,1700.0
2019-05-03 13:10:00,144.39,144.73,144.37,144.64,7128.0,132.8109,133.1236,132.7925,133.0408,7128.0
2019-05-03 13:15:00,144.75,144.77,144.11,144.39,38843.0,133.142,133.1604,132.5533,132.8109,38843.0
2019-05-03 13:20:00,144.42,144.52,144.05,144.11,26291.0,132.8385,132.9305,132.4982,132.5533,26291.0
2019-05-03 13:25:00,144.2,144.67,144.15,144.5,4262.0,132.6361,133.0684,132.5901,132.9121,4262.0
2019-05-03 13:30:00,144.52,144.52,144.3,144.3,7681.0,132.9305,132.9305,132.7281,132.7281,7681.0
2019-05-03 13:35:00,144.36,144.53,144.28,144.44,16554.0,132.7833,132.9397,132.7097,132.8569,16554.0
2019-05-03 13:40:00,144.33,144.64,144.32,144.63,4710.0,132.7557,133.0408,132.7465,133.0316,4710.0
2019-05-03 13:45:00,144.65,144.65,144.44,144.48,6621.0,133.05,133.05,132.8569,132.8937,6621.0
2019-05-03 13:50:00,144.48,144.48,144.24,144.24,7522.0,132.8937,132.8937,132.6729,132.6729,7522.0
2019-05-03 13:55:00,144.22,144.3,144.17,144.19,6017.0,132.6545,132.7281,132.6085,132.6269,6017.0
2019-05-03 14:00:00,144.15,144.45,144.14,144.28,6000.0,132.5901,132.8661,132.5809,132.7097,6000.0
2019-05-03 14:05:00,144.28,144.33,144.2,144.29,4774.0,132.7097,132.7557,132.6361,132.7189,4774.0
2019-05-03 14:10:00,144.29,144.33,144.24,144.31,5040.0,132.7189,132.7557,132.6729,132.7373,5040.0
2019-05-03 14:15:00,144.31,144.43,144.27,144.27,6500.0,132.7373,132.8477,132.7005,132.7005,6500.0
2019-05-03 14:20:00,144.29,144.32,144.19,144.21,6433.0,132.7189,132.7465,132.6269,132.6453,6433.0
2019-05-03 14:25:00,144.21,144.25,144.03,144.08,7734.0,132.6453,132.6821,132.4798,132.5257,7734.0
2019-05-03 14:30:00,144.04,144.05,143.88,143.88,2446.0,132.489,132.4982,132.3418,132.3418,2446.0
2019-05-03 14:35:00,143.89,143.95,143.85,143.88,4500.0,132.351,132.4062,132.3142,132.3418,4500.0
2019-05-03 14:40:00,143.9,143.96,143.82,143.82,8800.0,132.3602,132.4154,132.2866,132.2866,8800.0
2019-05-03 14:45:00,143.84,143.85,143.75,143.78,6470.0,132.305,132.3142,132.2222,132.2498,6470.0
2019-05-03 14:50:00,143.8,143.8,143.69,143.74,6350.0,132.2682,132.2682,132.167,132.213,6350.0
2019-05-03 14:55:00,143.73,143.8,143.69,143.69,4965.0,132.2038,132.2682,132.167,132.167,4965.0
2019-05-03 15:00:00,143.64,143.65,143.32,143.41,24821.0,132.121,132.1302,131.8267,131.9095,24821.0
2019-05-03 15:05:00,143.42,143.75,143.41,143.7,7900.0,131.9187,132.2222,131.9095,132.1762,7900.0
2019-05-03 15:10:00,143.66,143.67,143.54,143.6,7165.0,132.1394,132.1486,132.0291,132.0842,7165.0
2019-05-03 15:15:00,143.59,143.59,143.43,143.49,6079.0,132.075,132.075,131.9279,131.9831,6079.0
2019-05-03 15:20:00,143.53,143.53,143.22,143.42,13855.0,132.0199,132.0199,131.7347,131.9187,13855.0
2019-05-03 15:25:00,143.44,143.61,143.4,143.59,9818.0,131.9371,132.0934,131.9003,132.075,9818.0
2019-05-03 15:30:00,143.58,143.6,143.45,143.53,13908.0,132.0658,132.0842,131.9463,132.0199,13908.0
2019-05-03 15:35:00,143.53,143.64,143.5,143.59,8565.0,132.0199,132.121,131.9923,132.075,8565.0
2019-05-03 15:40:00,143.55,143.56,143.48,143.53,12059.0,132.0382,132.0474,131.9739,132.0199,12059.0
2019-05-03 15:45:00,143.53,143.73,143.5,143.59,25793.0,132.0199,132.2038,131.9923,132.075,25793.0
2019-05-03 15:50:00,143.6,143.71,143.58,143.62,27158.0,132.0842,132.1854,132.0658,132.1026,27158.0
2019-05-03 15:55:00,143.64,143.65,143.36,143.52,100577.0,132.121,132.1302,131.8635,132.0107,100577.0
2019-05-06 09:30:00,141.37,141.38,140.65,140.98,701.0,130.0331,130.0423,129.3708,129.6743,701.0
2019-05-06 09:35:00,140.63,141.71,140.63,141.71,30492.0,129.3524,130.3458,129.3524,130.3458,30492.0
2019-05-06 09:40:00,141.62,142.0,140.65,140.66,16529.0,130.263,130.6125,129.3708,129.38,16529.0
2019-05-06 09:45:00,140.66,141.08,140.53,140.97,16138.0,129.38,129.7663,129.2604,129.6651,16138.0
2019-05-06 09:50:00,140.77,140.85,140.18,140.3,21392.0,129.4812,129.5548,128.9385,129.0489,21392.0
2019-05-06 09:55:00,140.31,140.58,140.28,140.37,6931.0,129.0581,129.3064,129.0305,129.1133,6931.0
2019-05-06 10:00:00,140.37,140.44,140.06,140.06,6200.0,129.1133,129.1776,128.8281,128.8281,6200.0
2019-05-06 10:05:00,140.03,140.03,139.5,139.8,4943.0,128.8005,128.8005,128.313,128.589,4943.0
2019-05-06 10:10:00,139.81,140.13,139.67,139.83,5462.0,128.5982,128.8925,128.4694,128.6166,5462.0
2019-05-06 10:15:00,139.76,139.89,139.59,139.63,2565.0,128.5522,128.6718,128.3958,128.4326,2565.0
2019-05-06 10:20:00,139.7,139.92,139.53,139.83,4264.0,128.497,128.6994,128.3406,128.6166,4264.0
2019-05-06 10:25:00,139.81,139.88,139.43,139.57,5300.0,128.5982,128.6626,128.2486,128.3774,5300.0
2019-05-06 10:30:00,139.55,139.75,139.5,139.55,6601.0,128.359,128.543,128.313,128.359,6601.0
2019-05-06 10:35:00,139.59,139.77,139.33,139.49,10730.0,128.3958,128.5614,128.1567,128.3038,10730.0
2019-05-06 10:40:00,139.55,139.64,139.25,139.25,3431.0,128.359,128.4418,128.0831,128.0831,3431.0
2019-05-06 10:45:00,139.21,139.71,139.21,139.71,8823.0,128.0463,128.5062,128.0463,128.5062,8823.0
2019-05-06 10:50:00,139.69,140.26,139.64,140.11,10590.0,128.4878,129.0121,128.4418,128.8741,10590.0
2019-05-06 10:55:00,140.0,140.1,139.9,139.99,3668.0,128.7729,128.8649,128.681,128.7637,3668.0
2019-05-06 11:00:00,139.94,140.2,139.9,140.07,6414.0,128.7177,128.9569,128.681,128.8373,6414.0
2019-05-06 11:05:00,140.06,140.17,139.86,140.13,4517.0,128.8281,128.9293,128.6442,128.8925,4517.0
2019-05-06 11:10:00,140.15,140.33,140.0,140.33,6674.0,128.9109,129.0765,128.7729,129.0765,6674.0
2019-05-06 11:15:00,140.35,140.5,140.26,140.5,5924.0,129.0949,129.2328,129.0121,129.2328,5924.0
2019-05-06 11:20:00,140.6,140.66,140.42,140.49,6756.0,129.3248,129.38,129.1593,129.2236,6756.0
2019-05-06 11:25:00,140.52,140.64,140.5,140.54,3500.0,129.2512,129.3616,129.2328,129.2696,3500.0
2019-05-06 11:30:00,140.59,140.81,140.59,140.6,6931.0,129.3156,129.518,129.3156,129.3248,6931.0
2019-05-06 11:35:00,140.76,140.86,140.72,140.86,4827.0,129.472,129.564,129.4352,129.564,4827.0
2019-05-06 11:40:00,140.88,141.02,140.88,141.02,3116.0,129.5824,129.7111,129.5824,129.7111,3116.0
2019-05-06 11:45:00,140.97,141.46,140.97,141.24,20682.0,129.6651,130.1159,129.6651,129.9135,20682.0
2019-05-06 11:50:00,141.24,141.33,141.11,141.28,5600.0,129.9135,129.9963,129.7939,129.9503,5600.0
2019-05-06 11:55:00,141.29,141.4,141.22,141.23,6500.0,129.9595,130.0607,129.8951,129.9043,6500.0
2019-05-06 12:00:00,141.22,141.33,141.07,141.08,4755.0,129.8951,129.9963,129.7571,129.7663,4755.0
2019-05-06 12:05:00,141.08,141.24,141.06,141.24,5626.0,129.7663,129.9135,129.7479,129.9135,5626.0
2019-05-06 12:10:00,141.2,141.2,141.11,141.16,4619.0,129.8767,129.8767,129.7939,129.8399,4619.0
2019-05-06 12:15:00,141.2,141.2,140.98,141.1,7833.0,129.8767,129.8767,129.6743,129.7847,7833.0
2019-05-06 12:20:00,141.07,141.08,140.88,140.96,4800.0,129.7571,129.7663,129.5824,129.6559,4800.0
2019-05-06 12:25:00,140.96,141.16,140.95,141.09,4406.0,129.6559,129.8399,129.6468,129.7755,4406.0
2019-05-06 12:30:00,141.09,141.2,141.06,141.12,3659.0,129.7755,129.8767,129.7479,129.8031,3659.0
2019-05-06 12:35:00,141.08,141.29,141.03,141.15,7700.0,129.7663,129.9595,129.7203,129.8307,7700.0
2019-05-06 12:40:00,141.13,141.39,141.13,141.36,4585.0,129.8123,130.0515,129.8123,130.0239,4585.0
2019-05-06 12:45:00,141.4,141.4,141.29,141.3,3182.0,130.0607,130.0607,129.9595,129.9687,3182.0
2019-05-06 12:50:00,141.3,141.32,141.16,141.16,4164.0,129.9687,129.9871,129.8399,129.8399,4164.0
2019-05-06 12:55:00,141.12,141.18,141.0,141.06,10900.0,129.8031,129.8583,129.6927,129.7479,10900.0
2019-05-06 13:00:00,141.07,141.11,140.92,141.09,6447.0,129.7571,129.7939,129.6192,129.7755,6447.0
2019-05-06 13:05:00,141.09,141.11,141.04,141.08,5200.0,129.7755,129.7939,129.7295,129.7663,5200.0
2019-05-06 13:10:00,141.09,141.46,141.09,141.46,18350.0,129.7755,130.1159,129.7755,130.1159,18350.0
2019-05-06 13:15:00,141.45,141.45,141.33,141.4,3826.0,130.1067,130.1067,129.9963,130.0607,3826.0
2019-05-06 13:20:00,141.39,141.39,141.29,141.3,1700.0,130.0515,130.0515,129.9595,129.9687,1700.0
2019-05-06 13:25:00,141.31,141.42,141.31,141.42,1900.0,129.9779,130.0791,129.9779,130.0791,1900.0
2019-05-06 13:30:00,141.62,141.68,141.52,141.65,3957.0,130.263,130.3182,130.171,130.2906,3957.0
2019-05-06 13:35:00,141.62,141.66,141.52,141.64,2793.0,130.263,130.2998,130.171,130.2814,2793.0
2019-05-06 13:40:00,141.64,141.77,141.61,141.61,3292.0,130.2814,130.401,130.2538,130.2538,3292.0
2019-05-06 13:45:00,141.6,141.74,141.59,141.74,3000.0,130.2446,130.3734,130.2354,130.3734,3000.0
2019-05-06 13:50:00,141.75,141.75,141.62,141.63,2553.0,130.3826,130.3826,130.263,130.2722,2553.0
2019-05-06 13:55:00,141.63,141.85,141.6,141.84,5006.0,130.2722,130.4746,130.2446,130.4654,5006.0
2019-05-06 14:00:00,141.88,141.88,141.77,141.81,4000.0,130.5022,130.5022,130.401,130.4378,4000.0
2019-05-06 14:05:00,141.83,141.91,141.82,141.91,3400.0,130.4562,130.5298,130.447,130.5298,3400.0
2019-05-06 14:10:00,141.92,141.97,141.89,141.95,2900.0,130.539,130.585,130.5114,130.5666,2900.0
2019-05-06 14:15:00,141.95,142.02,141.94,142.02,2364.0,130.5666,130.6309,130.5574,130.6309,2364.0
2019-05-06 14:20:00,142.0,142.03,141.87,141.91,7466.0,130.6125,130.6401,130.493,130.5298,7466.0
2019-05-06 14:25:00,141.95,142.0,141.88,141.94,4910.0,130.5666,130.6125,130.5022,130.5574,4910.0
2019-05-06 14:30:00,141.96,142.14,141.96,142.14,3850.0,130.5758,130.7413,130.5758,130.7413,3850.0
2019-05-06 14:35:00,142.14,142.19,142.12,142.17,4769.0,130.7413,130.7873,130.7229,130.7689,4769.0
2019-05-06 14:40:00,142.17,142.23,142.12,142.23,2383.0,130.7689,130.8241,130.7229,130.8241,2383.0
2019-05-06 14:45:00,142.25,142.38,142.21,142.36,7755.0,130.8425,130.9621,130.8057,130.9437,7755.0
2019-05-06 14:50:00,142.36,142.49,142.36,142.49,5345.0,130.9437,131.0633,130.9437,131.0633,5345.0
2019-05-06 14:55:00,142.48,142.51,142.39,142.43,4016.0,131.0541,131.0816,130.9713,131.0081,4016.0
2019-05-06 15:00:00,142.45,142.49,142.28,142.49,4684.0,131.0265,131.0633,130.8701,131.0633,4684.0
2019-05-06 15:05:00,142.5,142.55,142.45,142.45,6027.0,131.0725,131.1184,131.0265,131.0265,6027.0
2019-05-06 15:10:00,142.47,142.52,142.44,142.51,8338.0,131.0449,131.0908,131.0173,131.0816,8338.0
2019-05-06 15:15:00,142.53,142.66,142.47,142.6,5503.0,131.1,131.2196,131.0449,131.1644,5503.0
2019-05-06 15:20:00,142.6,142.6,142.53,142.57,2705.0,131.1644,131.1644,131.1,131.1368,2705.0
2019-05-06 15:25:00,142.54,142.6,142.36,142.36,4462.0,131.1092,131.1644,130.9437,130.9437,4462.0
2019-05-06 15:30:00,142.38,142.45,142.32,142.44,4555.0,130.9621,131.0265,130.9069,131.0173,4555.0
2019-05-06 15:35:00,142.46,142.54,142.42,142.45,6500.0,131.0357,131.1092,130.9989,131.0265,6500.0
2019-05-06 15:40:00,142.43,142.45,142.2,142.29,9255.0,131.0081,131.0265,130.7965,130.8793,9255.0
2019-05-06 15:45:00,142.29,142.29,142.11,142.22,13358.0,130.8793,130.8793,130.7137,130.8149,13358.0
2019-05-06 15:50:00,142.23,142.31,142.2,142.25,12778.0,130.8241,130.8977,130.7965,130.8425,12778.0
2019-05-06 15:55:00,142.23,142.24,141.91,142.21,74958.0,130.8241,130.8333,130.5298,130.8057,74958.0
2019-05-07 09:30:00,140.84,141.57,140.84,141.26,9317.0,129.5456,130.217,129.5456,129.9319,9317.0
2019-05-07 09:35:00,141.34,141.57,141.31,141.46,8000.0,130.0055,130.217,129.9779,130.1159,8000.0
2019-05-07 09:40:00,141.47,141.85,141.47,141.66,6905.0,130.1251,130.4746,130.1251,130.2998,6905.0
2019-05-07 09:45:00,141.63,141.84,141.36,141.36,5000.0,130.2722,130.4654,130.0239,130.0239,5000.0
2019-05-07 09:50:00,141.28,141.49,141.1,141.47,23301.0,129.9503,130.1434,129.7847,130.1251,23301.0
2019-05-07 09:55:00,141.51,141.94,141.51,141.73,6967.0,130.1618,130.5574,130.1618,130.3642,6967.0
2019-05-07 10:00:00,141.73,141.92,141.15,141.16,4200.0,130.3642,130.539,129.8307,129.8399,4200.0
2019-05-07 10:05:00,141.17,141.38,141.13,141.29,7469.0,129.8491,130.0423,129.8123,129.9595,7469.0
2019-05-07 10:10:00,141.24,141.39,141.2,141.24,3200.0,129.9135,130.0515,129.8767,129.9135,3200.0
2019-05-07 10:15:00,141.3,141.31,140.99,141.08,2077.0,129.9687,129.9779,129.6835,129.7663,2077.0
2019-05-07 10:20:00,141.17,141.33,141.07,141.21,4800.0,129.8491,129.9963,129.7571,129.8859,4800.0
2019-05-07 10:25:00,141.15,141.16,140.99,141.01,2000.0,129.8307,129.8399,129.6835,129.7019,2000.0
2019-05-07 10:30:00,141.09,141.21,140.92,140.98,8126.0,129.7755,129.8859,129.6192,129.6743,8126.0
2019-05-07 10:35:00,141.05,141.13,140.85,141.04,6800.0,129.7387,129.8123,129.5548,129.7295,6800.0
2019-05-07 10:40:00,140.99,140.99,140.76,140.84,7000.0,129.6835,129.6835,129.472,129.5456,7000.0
2019-05-07 10:45:00,140.78,141.28,140.76,141.01,5200.0,129.4904,129.9503,129.472,129.7019,5200.0
2019-05-07 10:50:00,141.02,141.02,140.75,140.86,2750.0,129.7111,129.7111,129.4628,129.564,2750.0
2019-05-07 10:55:00,140.82,140.92,140.66,140.78,4100.0,129.5272,129.6192,129.38,129.4904,4100.0
2019-05-07 11:00:00,140.74,140.83,140.58,140.61,5750.0,129.4536,129.5364,129.3064,129.334,5750.0
2019-05-07 11:05:00,140.63,140.98,140.63,140.86,7059.0,129.3524,129.6743,129.3524,129.564,7059.0
2019-05-07 11:10:00,140.86,141.03,140.73,140.85,15229.0,129.564,129.7203,129.4444,129.5548,15229.0
2019-05-07 11:15:00,140.86,141.05,140.78,141.03,11274.0,129.564,129.7387,129.4904,129.7203,11274.0
2019-05-07 11:20:00,140.96,141.09,140.88,140.92,5368.0,129.6559,129.7755,129.5824,129.6192,5368.0
2019-05-07 11:25:00,140.98,141.19,140.91,141.18,7442.0,129.6743,129.8675,129.61,129.8583,7442.0
2019-05-07 11:30:00,141.22,141.52,141.22,141.51,2500.0,129.8951,130.171,129.8951,130.1618,2500.0
2019-05-07 11:35:00,141.44,141.47,141.16,141.33,7981.0,130.0975,130.1251,129.8399,129.9963,7981.0
2019-05-07 11:40:00,141.52,141.57,141.33,141.46,6197.0,130.171,130.217,129.9963,130.1159,6197.0
2019-05-07 11:45:00,141.44,141.52,141.32,141.37,6012.0,130.0975,130.171,129.9871,130.0331,6012.0
2019-05-07 11:50:00,141.22,141.22,141.09,141.1,1982.0,129.8951,129.8951,129.7755,129.7847,1982.0
2019-05-07 11:55:00,141.12,141.27,140.99,141.26,7519.0,129.8031,129.9411,129.6835,129.9319,7519.0
2019-05-07 12:00:00,141.28,141.28,141.0,141.09,3700.0,129.9503,129.9503,129.6927,129.7755,3700.0
2019-05-07 12:05:00,141.14,141.45,141.14,141.45,3757.0,129.8215,130.1067,129.8215,130.1067,3757.0
2019-05-07 12:10:00,141.47,141.47,141.22,141.29,4900.0,130.1251,130.1251,129.8951,129.9595,4900.0
2019-05-07 12:15:00,141.31,141.57,141.3,141.57,3800.0,129.9779,130.217,129.9687,130.217,3800.0
2019-05-07 12:20:00,141.6,141.86,141.54,141.86,3929.0,130.2446,130.4838,130.1894,130.4838,3929.0
2019-05-07 12:25:00,141.89,141.95,141.76,141.76,4000.0,130.5114,130.5666,130.3918,130.3918,4000.0
2019-05-07 12:30:00,141.78,141.8,141.59,141.59,4094.0,130.4102,130.4286,130.2354,130.2354,4094.0
2019-05-07 12:35:00,141.66,141.74,141.49,141.53,4500.0,130.2998,130.3734,130.1434,130.1802,4500.0
2019-05-07 12:40:00,141.53,141.53,141.31,141.41,2972.0,130.1802,130.1802,129.9779,130.0699,2972.0
2019-05-07 12:45:00,141.39,141.72,141.39,141.72,2000.0,130.0515,130.355,130.0515,130.355,2000.0
2019-05-07 12:50:00,141.71,141.91,141.7,141.7,3942.0,130.3458,130.5298,130.3366,130.3366,3942.0
2019-05-07 12:55:00,141.68,141.68,141.51,141.52,5494.0,130.3182,130.3182,130.1618,130.171,5494.0
2019-05-07 13:00:00,141.44,141.51,141.17,141.17,6394.0,130.0975,130.1618,129.8491,129.8491,6394.0
2019-05-07 13:05:00,141.22,141.31,141.05,141.11,4265.0,129.8951,129.9779,129.7387,129.7939,4265.0
2019-05-07 13:10:00,141.07,141.24,141.03,141.03,2607.0,129.7571,129.9135,129.7203,129.7203,2607.0
2019-05-07 13:15:00,141.02,141.16,140.87,140.87,12237.0,129.7111,129.8399,129.5732,129.5732,12237.0
2019-05-07 13:20:00,140.81,140.87,140.73,140.73,2921.0,129.518,129.5732,129.4444,129.4444,2921.0
2019-05-07 13:25:00,140.68,140.74,140.54,140.62,4801.0,129.3984,129.4536,129.2696,129.3432,4801.0
2019-05-07 13:30:00,140.61,140.76,140.55,140.76,3600.0,129.334,129.472,129.2788,129.472,3600.0
2019-05-07 13:35:00,140.76,140.85,140.61,140.8,5204.0,129.472,129.5548,129.334,129.5088,5204.0
2019-05-07 13:40:00,140.8,140.83,140.63,140.67,3500.0,129.5088,129.5364,129.3524,129.3892,3500.0
2019-05-07 13:45:00,140.71,141.08,140.7,141.08,4252.0,129.426,129.7663,129.4168,129.7663,4252.0
2019-05-07 13:50:00,141.04,141.16,140.9,141.04,2641.0,129.7295,129.8399,129.6008,129.7295,2641.0
2019-05-07 13:55:00,141.01,141.18,140.97,140.97,3187.0,129.7019,129.8583,129.6651,129.6651,3187.0
2019-05-07 14:00:00,140.95,141.08,140.9,140.9,5012.0,129.6468,129.7663,129.6008,129.6008,5012.0
2019-05-07 14:05:00,140.82,141.1,140.82,141.1,3074.0,129.5272,129.7847,129.5272,129.7847,3074.0
2019-05-07 14:10:00,141.06,141.1,140.94,140.99,2829.0,129.7479,129.7847,129.6376,129.6835,2829.0
2019-05-07 14:15:00,141.06,141.16,140.84,141.01,3800.0,129.7479,129.8399,129.5456,129.7019,3800.0
2019-05-07 14:20:00,141.06,141.06,140.86,140.94,3318.0,129.7479,129.7479,129.564,129.6376,3318.0
2019-05-07 14:25:00,140.94,141.04,140.8,140.8,6687.0,129.6376,129.7295,129.5088,129.5088,6687.0
2019-05-07 14:30:00,140.86,140.94,140.73,140.74,6211.0,129.564,129.6376,129.4444,129.4536,6211.0
2019-05-07 14:35:00,140.78,140.83,140.68,140.75,4067.0,129.4904,129.5364,129.3984,129.4628,4067.0
2019-05-07 14:40:00,140.83,140.95,140.8,140.8,7118.0,129.5364,129.6468,129.5088,129.5088,7118.0
2019-05-07 14:45:00,140.79,140.85,140.76,140.78,5252.0,129.4996,129.5548,129.472,129.4904,5252.0
2019-05-07 14:50:00,140.82,141.13,140.78,141.13,6920.0,129.5272,129.8123,129.4904,129.8123,6920.0
2019-05-07 14:55:00,141.17,141.51,141.15,141.36,11513.0,129.8491,130.1618,129.8307,130.0239,11513.0
2019-05-07 15:00:00,141.36,141.36,141.17,141.22,5622.0,130.0239,130.0239,129.8491,129.8951,5622.0
2019-05-07 15:05:00,141.24,141.32,141.09,141.32,16297.0,129.9135,129.9871,129.7755,129.9871,16297.0
2019-05-07 15:10:00,141.31,141.61,141.3,141.41,5953.0,129.9779,130.2538,129.9687,130.0699,5953.0
2019-05-07 15:15:00,141.46,141.71,141.39,141.48,8872.0,130.1159,130.3458,130.0515,130.1342,8872.0
2019-05-07 15:20:00,141.48,141.59,141.24,141.26,8360.0,130.1342,130.2354,129.9135,129.9319,8360.0
2019-05-07 15:25:00,141.31,141.4,141.2,141.21,8696.0,129.9779,130.0607,129.8767,129.8859,8696.0
2019-05-07 15:30:00,141.23,141.23,141.03,141.06,16022.0,129.9043,129.9043,129.7203,129.7479,16022.0
2019-05-07 15:35:00,141.08,141.12,140.93,141.05,26355.0,129.7663,129.8031,129.6284,129.7387,26355.0
2019-05-07 15:40:00,141.04,141.36,141.02,141.34,19532.0,129.7295,130.0239,129.7111,130.0055,19532.0
2019-05-07 15:45:00,141.36,141.43,141.25,141.43,28334.0,130.0239,130.0883,129.9227,130.0883,28334.0
2019-05-07 15:50:00,141.42,141.75,141.32,141.75,37294.0,130.0791,130.3826,129.9871,130.3826,37294.0
2019-05-07 15:55:00,141.75,141.99,141.7,141.78,64041.0,130.3826,130.6033,130.3366,130.4102,64041.0
2019-05-08 09:30:00,141.73,141.73,141.2,141.38,7822.0,130.3642,130.3642,129.8767,130.0423,7822.0
2019-05-08 09:35:00,141.6,141.91,141.31,141.91,8998.0,130.2446,130.5298,129.9779,130.5298,8998.0
2019-05-08 09:40:00,141.8,142.42,141.66,142.21,14753.0,130.4286,130.9989,130.2998,130.8057,14753.0
2019-05-08 09:45:00,142.31,142.5,142.18,142.18,9520.0,130.8977,131.0725,130.7781,130.7781,9520.0
2019-05-08 09:50:00,142.15,142.17,141.78,141.97,9161.0,130.7505,130.7689,130.4102,130.585,9161.0
2019-05-08 09:55:00,142.03,142.16,141.72,142.14,4646.0,130.6401,130.7597,130.355,130.7413,4646.0
2019-05-08 10:00:00,141.95,142.63,141.94,142.39,9043.0,130.5666,131.192,130.5574,130.9713,9043.0
2019-05-08 10:05:00,142.42,142.75,142.42,142.51,5073.0,130.9989,131.3024,130.9989,131.0816,5073.0
2019-05-08 10:10:00,142.44,142.48,142.17,142.22,4942.0,131.0173,131.0541,130.7689,130.8149,4942.0
2019-05-08 10:15:00,142.18,142.55,142.17,142.45,5604.0,130.7781,131.1184,130.7689,131.0265,5604.0
2019-05-08 10:20:00,142.38,142.38,141.71,142.05,4125.0,130.9621,130.9621,130.3458,130.6585,4125.0
2019-05-08 10:25:00,141.93,142.1,141.75,142.08,5650.0,130.5482,130.7045,130.3826,130.6861,5650.0
2019-05-08 10:30:00,141.92,141.95,141.58,141.65,3354.0,130.539,130.5666,130.2262,130.2906,3354.0
2019-05-08 10:35:00,141.67,141.92,141.66,141.92,2977.0,130.309,130.539,130.2998,130.539,2977.0
2019-05-08 10:40:00,141.87,142.28,141.87,142.28,900.0,130.493,130.8701,130.493,130.8701,900.0
2019-05-08 10:45:00,142.29,142.35,142.08,142.18,2400.0,130.8793,130.9345,130.6861,130.7781,2400.0
2019-05-08 10:50:00,142.17,142.33,142.17,142.33,3949.0,130.7689,130.9161,130.7689,130.9161,3949.0
2019-05-08 10:55:00,142.35,142.74,142.2,142.73,4263.0,130.9345,131.2932,130.7965,131.284,4263.0
2019-05-08 11:00:00,142.9,142.94,142.49,142.59,3400.0,131.4404,131.4772,131.0633,131.1552,3400.0
2019-05-08 11:05:00,142.64,142.83,142.56,142.66,2049.0,131.2012,131.376,131.1276,131.2196,2049.0
2019-05-08 11:10:00,142.66,142.84,142.51,142.54,3400.0,131.2196,131.3852,131.0816,131.1092,3400.0
2019-05-08 11:15:00,142.64,142.79,142.24,142.24,2847.0,131.2012,131.3392,130.8333,130.8333,2847.0
2019-05-08 11:20:00,142.39,142.41,142.25,142.25,2300.0,130.9713,130.9897,130.8425,130.8425,2300.0
2019-05-08 11:25:00,142.35,142.53,142.18,142.18,2710.0,130.9345,131.1,130.7781,130.7781,2710.0
2019-05-08 11:30:00,142.19,142.36,141.98,142.14,3667.0,130.7873,130.9437,130.5942,130.7413,3667.0
2019-05-08 11:35:00,142.12,142.17,141.95,142.02,2300.0,130.7229,130.7689,130.5666,130.6309,2300.0
2019-05-08 11:40:00,142.07,142.11,142.01,142.06,3060.0,130.6769,130.7137,130.6217,130.6677,3060.0
2019-05-08 11:45:00,142.05,142.17,141.95,142.1,3500.0,130.6585,130.7689,130.5666,130.7045,3500.0
2019-05-08 11:50:00,142.19,142.29,142.17,142.23,2103.0,130.7873,130.8793,130.7689,130.8241,2103.0
2019-05-08 11:55:00,142.23,142.4,142.05,142.05,3100.0,130.8241,130.9805,130.6585,130.6585,3100.0
2019-05-08 12:00:00,141.98,142.04,141.85,141.88,3500.0,130.5942,130.6493,130.4746,130.5022,3500.0
2019-05-08 12:05:00,141.87,141.88,141.61,141.63,4595.0,130.493,130.5022,130.2538,130.2722,4595.0
2019-05-08 12:10:00,141.65,141.87,141.65,141.81,1900.0,130.2906,130.493,130.2906,130.4378,1900.0
2019-05-08 12:15:00,141.8,141.91,141.74,141.82,1500.0,130.4286,130.5298,130.3734,130.447,1500.0
2019-05-08 12:20:00,141.84,141.98,141.83,141.92,3500.0,130.4654,130.5942,130.4562,130.539,3500.0
2019-05-08 12:25:00,141.93,142.05,141.9,142.03,1500.0,130.5482,130.6585,130.5206,130.6401,1500.0
2019-05-08 12:30:00,142.0,142.17,141.97,142.16,2395.0,130.6125,130.7689,130.585,130.7597,2395.0
2019-05-08 12:35:00,142.13,142.29,142.07,142.29,3947.0,130.7321,130.8793,130.6769,130.8793,3947.0
2019-05-08 12:40:00,142.29,142.32,142.22,142.22,1200.0,130.8793,130.9069,130.8149,130.8149,1200.0
2019-05-08 12:45:00,142.3,142.4,142.29,142.29,2633.0,130.8885,130.9805,130.8793,130.8793,2633.0
2019-05-08 12:50:00,142.22,142.41,142.22,142.37,4600.0,130.8149,130.9897,130.8149,130.9529,4600.0
2019-05-08 12:55:00,142.41,142.54,142.4,142.53,3544.0,130.9897,131.1092,130.9805,131.1,3544.0
2019-05-08 13:00:00,142.55,142.68,142.51,142.65,6536.0,131.1184,131.238,131.0816,131.2104,6536.0
2019-05-08 13:05:00,142.65,142.79,142.65,142.67,3231.0,131.2104,131.3392,131.2104,131.2288,3231.0
2019-05-08 13:10:00,142.63,142.71,142.63,142.65,2718.0,131.192,131.2656,131.192,131.2104,2718.0
2019-05-08 13:15:00,142.63,142.77,142.6,142.71,2700.0,131.192,131.3208,131.1644,131.2656,2700.0
2019-05-08 13:20:00,142.77,142.8,142.69,142.77,2200.0,131.3208,131.3484,131.2472,131.3208,2200.0
2019-05-08 13:25:00,142.8,142.8,142.76,142.78,600.0,131.3484,131.3484,131.3116,131.33,600.0
2019-05-08 13:30:00,142.78,142.98,142.76,142.92,6685.0,131.33,131.514,131.3116,131.4588,6685.0
2019-05-08 13:35:00,142.97,142.97,142.83,142.87,4031.0,131.5048,131.5048,131.376,131.4128,4031.0
2019-05-08 13:40:00,142.93,143.01,142.84,143.01,3200.0,131.468,131.5416,131.3852,131.5416,3200.0
2019-05-08 13:45:00,143.03,143.07,142.92,142.93,3101.0,131.5599,131.5967,131.4588,131.468,3101.0
2019-05-08 13:50:00,142.97,143.12,142.97,143.06,53740.0,131.5048,131.6427,131.5048,131.5875,53740.0
2019-05-08 13:55:00,143.05,143.21,143.04,143.2,4405.0,131.5783,131.7255,131.5691,131.7163,4405.0
2019-05-08 14:00:00,143.27,143.28,143.03,143.04,8482.0,131.7807,131.7899,131.5599,131.5691,8482.0
2019-05-08 14:05:00,143.06,143.16,143.05,143.15,2942.0,131.5875,131.6795,131.5783,131.6703,2942.0
2019-05-08 14:10:00,143.1,143.12,142.81,142.81,3010.0,131.6243,131.6427,131.3576,131.3576,3010.0
2019-05-08 14:15:00,142.86,142.94,142.86,142.91,2000.0,131.4036,131.4772,131.4036,131.4496,2000.0
2019-05-08 14:20:00,142.96,143.02,142.96,143.02,1608.0,131.4956,131.5508,131.4956,131.5508,1608.0
2019-05-08 14:25:00,143.08,143.19,143.07,143.18,3337.0,131.6059,131.7071,131.5967,131.6979,3337.0
2019-05-08 14:30:00,143.21,143.28,143.07,143.27,9252.0,131.7255,131.7899,131.5967,131.7807,9252.0
2019-05-08 14:35:00,143.24,143.3,143.18,143.27,5909.0,131.7531,131.8083,131.6979,131.7807,5909.0
2019-05-08 14:40:00,143.31,143.57,143.31,143.57,8525.0,131.8175,132.0566,131.8175,132.0566,8525.0
2019-05-08 14:45:00,143.56,143.57,143.36,143.47,3766.0,132.0474,132.0566,131.8635,131.9647,3766.0
2019-05-08 14:50:00,143.47,143.5,143.38,143.48,4410.0,131.9647,131.9923,131.8819,131.9739,4410.0
2019-05-08 14:55:00,143.47,143.53,143.43,143.51,4516.0,131.9647,132.0199,131.9279,132.0015,4516.0
2019-05-08 15:00:00,143.56,143.64,143.52,143.52,4478.0,132.0474,132.121,132.0107,132.0107,4478.0
2019-05-08 15:05:00,143.46,143.57,143.44,143.57,20438.0,131.9555,132.0566,131.9371,132.0566,20438.0
2019-05-08 15:10:00,143.55,143.63,143.5,143.61,6679.0,132.0382,132.1118,131.9923,132.0934,6679.0
2019-05-08 15:15:00,143.61,143.66,143.56,143.65,4936.0,132.0934,132.1394,132.0474,132.1302,4936.0
2019-05-08 15:20:00,143.66,143.75,143.62,143.74,4271.0,132.1394,132.2222,132.1026,132.213,4271.0
2019-05-08 15:25:00,143.75,143.92,143.75,143.86,18941.0,132.2222,132.3786,132.2222,132.3234,18941.0
2019-05-08 15:30:00,143.86,143.97,143.85,143.93,16052.0,132.3234,132.4246,132.3142,132.3878,16052.0
2019-05-08 15:35:00,143.91,143.98,143.91,143.93,12762.0,132.3694,132.4338,132.3694,132.3878,12762.0
2019-05-08 15:40:00,143.93,143.93,143.69,143.69,18604.0,132.3878,132.3878,132.167,132.167,18604.0
2019-05-08 15:45:00,143.71,143.72,143.44,143.59,13573.0,132.1854,132.1946,131.9371,132.075,13573.0
2019-05-08 15:50:00,143.59,143.59,143.18,143.28,20448.0,132.075,132.075,131.6979,131.7899,20448.0
2019-05-08 15:55:00,143.29,143.29,143.03,143.1,53519.0,131.7991,131.7991,131.5599,131.6243,53519.0
2019-05-09 09:30:00,141.94,142.15,141.42,141.48,13583.0,130.5574,130.7505,130.0791,130.1342,13583.0
2019-05-09 09:35:00,141.41,141.97,141.2,141.94,14533.0,130.0699,130.585,129.8767,130.5574,14533.0
2019-05-09 09:40:00,141.89,142.51,141.8,142.24,8300.0,130.5114,131.0816,130.4286,130.8333,8300.0
2019-05-09 09:45:00,142.13,142.25,141.86,141.9,9701.0,130.7321,130.8425,130.4838,130.5206,9701.0
2019-05-09 09:50:00,141.94,141.94,141.57,141.73,18677.0,130.5574,130.5574,130.217,130.3642,18677.0
2019-05-09 09:55:00,141.56,142.2,141.56,142.16,17181.0,130.2078,130.7965,130.2078,130.7597,17181.0
2019-05-09 10:00:00,142.08,142.1,141.64,141.9,15720.0,130.6861,130.7045,130.2814,130.5206,15720.0
2019-05-09 10:05:00,141.87,142.18,141.87,142.05,9229.0,130.493,130.7781,130.493,130.6585,9229.0
2019-05-09 10:10:00,141.99,142.15,141.95,142.1,11958.0,130.6033,130.7505,130.5666,130.7045,11958.0
2019-05-09 10:15:00,142.22,142.87,142.21,142.73,16254.0,130.8149,131.4128,130.8057,131.284,16254.0
2019-05-09 10:20:00,142.72,142.91,142.62,142.76,18878.0,131.2748,131.4496,131.1828,131.3116,18878.0
2019-05-09 10:25:00,142.73,142.91,142.59,142.91,17562.0,131.284,131.4496,131.1552,131.4496,17562.0
2019-05-09 10:30:00,142.91,142.91,142.65,142.74,14142.0,131.4496,131.4496,131.2104,131.2932,14142.0
2019-05-09 10:35:00,142.87,143.07,142.76,142.76,12965.0,131.4128,131.5967,131.3116,131.3116,12965.0
2019-05-09 10:40:00,142.7,143.2,142.7,142.87,7977.0,131.2564,131.7163,131.2564,131.4128,7977.0
2019-05-09 10:45:00,142.88,143.39,142.87,143.25,23919.0,131.422,131.8911,131.4128,131.7623,23919.0
2019-05-09 10:50:00,143.24,143.31,143.1,143.2,6389.0,131.7531,131.8175,131.6243,131.7163,6389.0
2019-05-09 10:55:00,143.25,143.32,143.14,143.24,14830.0,131.7623,131.8267,131.6611,131.7531,14830.0
2019-05-09 11:00:00,143.19,143.22,143.07,143.08,11071.0,131.7071,131.7347,131.5967,131.6059,11071.0
2019-05-09 11:05:00,143.08,143.08,142.74,142.99,12743.0,131.6059,131.6059,131.2932,131.5232,12743.0
2019-05-09 11:10:00,143.0,143.32,142.98,143.32,6147.0,131.5324,131.8267,131.514,131.8267,6147.0
2019-05-09 11:15:00,143.27,143.44,143.23,143.41,6247.0,131.7807,131.9371,131.7439,131.9095,6247.0
2019-05-09 11:20:00,143.38,143.48,143.25,143.38,6980.0,131.8819,131.9739,131.7623,131.8819,6980.0
2019-05-09 11:25:00,143.37,143.41,143.21,143.23,10516.0,131.8727,131.9095,131.7255,131.7439,10516.0
2019-05-09 11:30:00,143.3,143.42,143.27,143.38,6643.0,131.8083,131.9187,131.7807,131.8819,6643.0
2019-05-09 11:35:00,143.39,143.48,143.26,143.43,6300.0,131.8911,131.9739,131.7715,131.9279,6300.0
2019-05-09 11:40:00,143.47,143.66,143.34,143.66,10981.0,131.9647,132.1394,131.8451,132.1394,10981.0
2019-05-09 11:45:00,143.67,143.73,143.57,143.72,7512.0,132.1486,132.2038,132.0566,132.1946,7512.0
2019-05-09 11:50:00,143.75,143.98,143.75,143.98,7300.0,132.2222,132.4338,132.2222,132.4338,7300.0
2019-05-09 11:55:00,143.95,143.99,143.84,143.94,9673.0,132.4062,132.443,132.305,132.397,9673.0
2019-05-09 12:00:00,143.97,143.97,143.51,143.63,26002.0,132.4246,132.4246,132.0015,132.1118,26002.0
2019-05-09 12:05:00,143.62,143.67,143.51,143.61,8134.0,132.1026,132.1486,132.0015,132.0934,8134.0
2019-05-09 12:10:00,143.59,143.87,143.58,143.87,8255.0,132.075,132.3326,132.0658,132.3326,8255.0
2019-05-09 12:15:00,143.86,143.89,143.77,143.86,5957.0,132.3234,132.351,132.2406,132.3234,5957.0
2019-05-09 12:20:00,143.78,143.82,143.67,143.68,7157.0,132.2498,132.2866,132.1486,132.1578,7157.0
2019-05-09 12:25:00,143.75,144.02,143.7,143.99,8941.0,132.2222,132.4706,132.1762,132.443,8941.0
2019-05-09 12:30:00,144.01,144.24,144.01,144.12,5521.0,132.4614,132.6729,132.4614,132.5625,5521.0
2019-05-09 12:35:00,144.13,144.71,144.13,144.57,6204.0,132.5717,133.1052,132.5717,132.9765,6204.0
2019-05-09 12:40:00,144.67,144.93,144.44,144.7,13411.0,133.0684,133.3076,132.8569,133.096,13411.0
2019-05-09 12:45:00,144.75,144.85,144.37,144.7,7878.0,133.142,133.234,132.7925,133.096,7878.0
2019-05-09 12:50:00,144.64,144.83,144.5,144.75,5696.0,133.0408,133.2156,132.9121,133.142,5696.0
2019-05-09 12:55:00,144.71,144.81,144.66,144.78,9640.0,133.1052,133.1972,133.0592,133.1696,9640.0
2019-05-09 13:00:00,144.74,144.94,144.73,144.87,9744.0,133.1328,133.3168,133.1236,133.2524,9744.0
2019-05-09 13:05:00,144.81,144.85,144.66,144.66,7785.0,133.1972,133.234,133.0592,133.0592,7785.0
2019-05-09 13:10:00,144.73,144.92,144.62,144.92,13633.0,133.1236,133.2984,133.0224,133.2984,13633.0
2019-05-09 13:15:00,144.94,144.96,144.61,144.61,15650.0,133.3168,133.3352,133.0132,133.0132,15650.0
2019-05-09 13:20:00,144.64,144.65,144.35,144.45,17974.0,133.0408,133.05,132.7741,132.8661,17974.0
2019-05-09 13:25:00,144.5,144.51,144.34,144.34,9081.0,132.9121,132.9213,132.7649,132.7649,9081.0
2019-05-09 13:30:00,144.31,144.38,144.2,144.38,5383.0,132.7373,132.8017,132.6361,132.8017,5383.0
2019-05-09 13:35:00,144.34,144.48,144.25,144.45,4913.0,132.7649,132.8937,132.6821,132.8661,4913.0
2019-05-09 13:40:00,144.49,144.74,144.44,144.72,18195.0,132.9029,133.1328,132.8569,133.1144,18195.0
2019-05-09 13:45:00,144.71,145.13,144.66,145.12,13101.0,133.1052,133.4915,133.0592,133.4823,13101.0
2019-05-09 13:50:00,145.09,145.11,144.81,144.91,7205.0,133.4548,133.4731,133.1972,133.2892,7205.0
2019-05-09 13:55:00,144.93,145.01,144.85,144.9,11137.0,133.3076,133.3812,133.234,133.28,11137.0
2019-05-09 14:00:00,144.92,145.03,144.53,144.59,5359.0,133.2984,133.3996,132.9397,132.9948,5359.0
2019-05-09 14:05:00,144.62,144.71,144.41,144.45,12301.0,133.0224,133.1052,132.8293,132.8661,12301.0
2019-05-09 14:10:00,144.42,144.54,144.38,144.49,14695.0,132.8385,132.9489,132.8017,132.9029,14695.0
2019-05-09 14:15:00,144.49,144.98,144.48,144.97,7605.0,132.9029,133.3536,132.8937,133.3444,7605.0
2019-05-09 14:20:00,144.98,145.11,144.94,145.09,6422.0,133.3536,133.4731,133.3168,133.4548,6422.0
2019-05-09 14:25:00,145.0,145.19,144.8,145.13,12630.0,133.372,133.5467,133.188,133.4915,12630.0
2019-05-09 14:30:00,145.17,145.28,145.11,145.17,20400.0,133.5283,133.6295,133.4731,133.5283,20400.0
2019-05-09 14:35:00,145.17,145.35,144.98,145.03,8158.0,133.5283,133.6939,133.3536,133.3996,8158.0
2019-05-09 14:40:00,145.11,145.27,145.05,145.19,13281.0,133.4731,133.6203,133.418,133.5467,13281.0
2019-05-09 14:45:00,145.22,145.3,145.11,145.22,14235.0,133.5743,133.6479,133.4731,133.5743,14235.0
2019-05-09 14:50:00,145.21,145.27,145.08,145.08,8649.0,133.5651,133.6203,133.4456,133.4456,8649.0
2019-05-09 14:55:00,145.07,145.08,144.87,144.9,12129.0,133.4364,133.4456,133.2524,133.28,12129.0
2019-05-09 15:00:00,144.87,144.94,144.6,144.84,14010.0,133.2524,133.3168,133.004,133.2248,14010.0
2019-05-09 15:05:00,144.85,144.93,144.7,144.73,15953.0,133.234,133.3076,133.096,133.1236,15953.0
2019-05-09 15:10:00,144.7,144.88,144.7,144.84,7797.0,133.096,133.2616,133.096,133.2248,7797.0
2019-05-09 15:15:00,144.88,144.88,144.66,144.83,13977.0,133.2616,133.2616,133.0592,133.2156,13977.0
2019-05-09 15:20:00,144.78,144.84,144.66,144.68,16533.0,133.1696,133.2248,133.0592,133.0776,16533.0
2019-05-09 15:25:00,144.74,144.87,144.66,144.87,11900.0,133.1328,133.2524,133.0592,133.2524,11900.0
2019-05-09 15:30:00,144.89,145.17,144.85,145.07,16600.0,133.2708,133.5283,133.234,133.4364,16600.0
2019-05-09 15:35:00,145.03,145.32,144.98,145.32,17249.0,133.3996,133.6663,133.3536,133.6663,17249.0
2019-05-09 15:40:00,145.31,145.36,145.2,145.25,22331.0,133.6571,133.7031,133.5559,133.6019,22331.0
2019-05-09 15:45:00,145.23,145.33,145.05,145.05,17947.0,133.5835,133.6755,133.418,133.418,17947.0
2019-05-09 15:50:00,145.04,145.26,145.03,145.24,26679.0,133.4088,133.6111,133.3996,133.5927,26679.0
2019-05-09 15:55:00,145.22,145.34,145.12,145.26,63922.0,133.5743,133.6847,133.4823,133.6111,63922.0
2019-05-10 09:30:00,144.52,145.46,144.44,144.56,11343.0,132.9305,133.7951,132.8569,132.9673,11343.0
2019-05-10 09:35:00,144.61,144.85,144.55,144.82,3900.0,133.0132,133.234,132.9581,133.2064,3900.0
2019-05-10 09:40:00,144.83,145.25,144.81,145.13,1746.0,133.2156,133.6019,133.1972,133.4915,1746.0
2019-05-10 09:45:00,145.27,146.43,145.27,146.09,24570.0,133.6203,134.6873,133.6203,134.3746,24570.0
2019-05-10 09:50:00,146.09,146.09,145.02,145.3,12907.0,134.3746,134.3746,133.3904,133.6479,12907.0
2019-05-10 09:55:00,145.28,145.7,145.27,145.44,13545.0,133.6295,134.0158,133.6203,133.7767,13545.0
2019-05-10 10:00:00,145.39,145.53,145.15,145.45,16194.0,133.7307,133.8595,133.5099,133.7859,16194.0
2019-05-10 10:05:00,145.46,145.7,145.31,145.69,7236.0,133.7951,134.0158,133.6571,134.0066,7236.0
2019-05-10 10:10:00,145.7,145.99,145.62,145.92,13856.0,134.0158,134.2826,133.9422,134.2182,13856.0
2019-05-10 10:15:00,145.99,146.28,145.8,146.13,43977.0,134.2826,134.5493,134.1078,134.4113,43977.0
2019-05-10 10:20:00,146.25,146.54,145.95,145.97,15777.0,134.5217,134.7885,134.2458,134.2642,15777.0
2019-05-10 10:25:00,145.98,146.34,145.98,146.32,14184.0,134.2734,134.6045,134.2734,134.5861,14184.0
2019-05-10 10:30:00,146.28,146.29,145.75,145.8,10800.0,134.5493,134.5585,134.0618,134.1078,10800.0
2019-05-10 10:35:00,145.84,145.89,145.74,145.79,14097.0,134.1446,134.1906,134.0526,134.0986,14097.0
2019-05-10 10:40:00,145.73,145.73,144.97,145.12,7370.0,134.0434,134.0434,133.3444,133.4823,7370.0
2019-05-10 10:45:00,145.17,145.52,145.17,145.5,12479.0,133.5283,133.8503,133.5283,133.8319,12479.0
2019-05-10 10:50:00,145.51,145.66,145.43,145.64,15752.0,133.8411,133.979,133.7675,133.9606,15752.0
2019-05-10 10:55:00,145.6,145.62,145.38,145.51,19000.0,133.9239,133.9422,133.7215,133.8411,19000.0
2019-05-10 11:00:00,145.46,145.52,144.94,145.02,26699.0,133.7951,133.8503,133.3168,133.3904,26699.0
2019-05-10 11:05:00,145.03,145.39,145.03,145.36,17265.0,133.3996,133.7307,133.3996,133.7031,17265.0
2019-05-10 11:10:00,145.39,145.47,145.27,145.27,7569.0,133.7307,133.8043,133.6203,133.6203,7569.0
2019-05-10 11:15:00,145.28,145.5,145.23,145.47,11322.0,133.6295,133.8319,133.5835,133.8043,11322.0
2019-05-10 11:20:00,145.53,145.64,145.45,145.5,13238.0,133.8595,133.9606,133.7859,133.8319,13238.0
2019-05-10 11:25:00,145.48,145.69,145.36,145.46,12000.0,133.8135,134.0066,133.7031,133.7951,12000.0
2019-05-10 11:30:00,145.43,145.76,145.33,145.47,20023.0,133.7675,134.071,133.6755,133.8043,20023.0
2019-05-10 11:35:00,145.51,146.05,145.44,145.99,14508.0,133.8411,134.3378,133.7767,134.2826,14508.0
2019-05-10 11:40:00,145.95,146.14,145.56,146.02,15938.0,134.2458,134.4205,133.8871,134.3102,15938.0
2019-05-10 11:45:00,146.08,146.08,145.68,145.68,8351.0,134.3654,134.3654,133.9974,133.9974,8351.0
2019-05-10 11:50:00,145.72,146.08,145.66,145.87,12376.0,134.0342,134.3654,133.979,134.1722,12376.0
2019-05-10 11:55:00,145.9,146.1,145.78,145.81,6300.0,134.1998,134.3838,134.0894,134.117,6300.0
2019-05-10 12:00:00,145.84,146.27,145.84,146.24,6100.0,134.1446,134.5401,134.1446,134.5125,6100.0
2019-05-10 12:05:00,146.25,146.43,146.18,146.25,13104.0,134.5217,134.6873,134.4573,134.5217,13104.0
2019-05-10 12:10:00,146.25,146.55,146.25,146.54,7146.0,134.5217,134.7977,134.5217,134.7885,7146.0
2019-05-10 12:15:00,146.54,146.92,146.52,146.91,13479.0,134.7885,135.138,134.7701,135.1288,13479.0
2019-05-10 12:20:00,146.95,147.03,146.81,146.84,12001.0,135.1656,135.2392,135.0368,135.0644,12001.0
2019-05-10 12:25:00,146.85,147.38,146.84,147.23,9512.0,135.0736,135.5611,135.0644,135.4231,9512.0
2019-05-10 12:30:00,147.28,147.52,147.12,147.37,14235.0,135.4691,135.6899,135.322,135.5519,14235.0
2019-05-10 12:35:00,147.36,147.45,147.23,147.37,13763.0,135.5427,135.6255,135.4231,135.5519,13763.0
2019-05-10 12:40:00,147.43,147.57,147.37,147.45,8124.0,135.6071,135.7359,135.5519,135.6255,8124.0
2019-05-10 12:45:00,147.48,147.59,146.93,146.93,29065.0,135.6531,135.7543,135.1472,135.1472,29065.0
2019-05-10 12:50:00,147.01,147.37,146.99,147.36,4126.0,135.2208,135.5519,135.2024,135.5427,4126.0
2019-05-10 12:55:00,147.34,147.39,147.18,147.25,10710.0,135.5243,135.5703,135.3771,135.4415,10710.0
2019-05-10 13:00:00,147.25,147.37,147.06,147.34,6837.0,135.4415,135.5519,135.2668,135.5243,6837.0
2019-05-10 13:05:00,147.34,147.48,147.31,147.45,9606.0,135.5243,135.6531,135.4967,135.6255,9606.0
2019-05-10 13:10:00,147.46,147.46,147.25,147.45,8732.0,135.6347,135.6347,135.4415,135.6255,8732.0
2019-05-10 13:15:00,147.42,147.63,147.31,147.42,6100.0,135.5979,135.7911,135.4967,135.5979,6100.0
2019-05-10 13:20:00,147.46,147.74,147.46,147.59,7751.0,135.6347,135.8922,135.6347,135.7543,7751.0
2019-05-10 13:25:00,147.6,147.81,147.53,147.59,6778.0,135.7635,135.9566,135.6991,135.7543,6778.0
2019-05-10 13:30:00,147.54,147.57,147.42,147.5,4715.0,135.7083,135.7359,135.5979,135.6715,4715.0
2019-05-10 13:35:00,147.49,147.57,147.31,147.31,5703.0,135.6623,135.7359,135.4967,135.4967,5703.0
2019-05-10 13:40:00,147.28,147.38,147.23,147.29,6450.0,135.4691,135.5611,135.4231,135.4783,6450.0
2019-05-10 13:45:00,147.35,147.69,147.35,147.62,5135.0,135.5335,135.8462,135.5335,135.7819,5135.0
2019-05-10 13:50:00,147.62,147.79,147.62,147.74,5256.0,135.7819,135.9382,135.7819,135.8922,5256.0
2019-05-10 13:55:00,147.66,147.81,147.66,147.67,10867.0,135.8187,135.9566,135.8187,135.8279,10867.0
2019-05-10 14:00:00,147.64,147.71,147.58,147.68,6002.0,135.8003,135.8646,135.7451,135.837,6002.0
2019-05-10 14:05:00,147.69,147.69,147.51,147.53,7804.0,135.8462,135.8462,135.6807,135.6991,7804.0
2019-05-10 14:10:00,147.55,147.56,147.32,147.34,10382.0,135.7175,135.7267,135.5059,135.5243,10382.0
2019-05-10 14:15:00,147.35,147.35,147.01,147.1,5901.0,135.5335,135.5335,135.2208,135.3036,5901.0
2019-05-10 14:20:00,147.13,147.23,146.92,146.92,4477.0,135.3312,135.4231,135.138,135.138,4477.0
2019-05-10 14:25:00,146.9,147.04,146.82,147.03,6366.0,135.1196,135.2484,135.046,135.2392,6366.0
2019-05-10 14:30:00,147.02,147.25,147.02,147.25,3954.0,135.23,135.4415,135.23,135.4415,3954.0
2019-05-10 14:35:00,147.19,147.33,147.04,147.22,5679.0,135.3863,135.5151,135.2484,135.4139,5679.0
2019-05-10 14:40:00,147.28,147.29,147.21,147.22,3100.0,135.4691,135.4783,135.4047,135.4139,3100.0
2019-05-10 14:45:00,147.21,147.38,147.18,147.35,5996.0,135.4047,135.5611,135.3771,135.5335,5996.0
2019-05-10 14:50:00,147.35,147.76,147.34,147.67,9741.0,135.5335,135.9106,135.5243,135.8279,9741.0
2019-05-10 14:55:00,147.68,147.73,147.5,147.55,10969.0,135.837,135.883,135.6715,135.7175,10969.0
2019-05-10 15:00:00,147.6,147.69,147.49,147.69,6773.0,135.7635,135.8462,135.6623,135.8462,6773.0
2019-05-10 15:05:00,147.68,147.76,147.55,147.58,7934.0,135.837,135.9106,135.7175,135.7451,7934.0
2019-05-10 15:10:00,147.58,147.72,147.5,147.72,9694.0,135.7451,135.8738,135.6715,135.8738,9694.0
2019-05-10 15:15:00,147.74,148.08,147.67,148.05,18819.0,135.8922,136.205,135.8279,136.1774,18819.0
2019-05-10 15:20:00,148.05,148.16,147.96,148.15,9874.0,136.1774,136.2786,136.0946,136.2694,9874.0
2019-05-10 15:25:00,148.16,148.38,148.16,148.18,11774.0,136.2786,136.4809,136.2786,136.297,11774.0
2019-05-10 15:30:00,148.18,148.18,147.76,147.79,12665.0,136.297,136.297,135.9106,135.9382,12665.0
2019-05-10 15:35:00,147.81,148.01,147.66,147.83,21735.0,135.9566,136.1406,135.8187,135.975,21735.0
2019-05-10 15:40:00,147.81,147.87,147.72,147.86,27150.0,135.9566,136.0118,135.8738,136.0026,27150.0
2019-05-10 15:45:00,147.85,147.96,147.73,147.78,32661.0,135.9934,136.0946,135.883,135.929,32661.0
2019-05-10 15:50:00,147.8,148.05,147.78,148.0,38627.0,135.9474,136.1774,135.929,136.1314,38627.0
2019-05-10 15:55:00,148.0,148.5,147.96,148.42,98058.0,136.1314,136.5913,136.0946,136.5177,98058.0
2019-05-13 09:30:00,145.23,145.69,143.96,144.38,32622.0,133.5835,134.0066,132.4154,132.8017,32622.0
2019-05-13 09:35:00,144.28,144.77,144.15,144.75,6100.0,132.7097,133.1604,132.5901,133.142,6100.0
2019-05-13 09:40:00,145.02,145.35,144.49,144.98,11780.0,133.3904,133.6939,132.9029,133.3536,11780.0
2019-05-13 09:45:00,144.98,145.1,144.51,144.51,11401.0,133.3536,133.4639,132.9213,132.9213,11401.0
2019-05-13 09:50:00,144.51,144.51,143.91,143.91,10447.0,132.9213,132.9213,132.3694,132.3694,10447.0
2019-05-13 09:55:00,144.0,144.15,143.67,144.14,7216.0,132.4522,132.5901,132.1486,132.5809,7216.0
2019-05-13 10:00:00,144.13,144.14,143.07,143.26,6300.0,132.5717,132.5809,131.5967,131.7715,6300.0
2019-05-13 10:05:00,143.13,143.59,143.07,143.4,9187.0,131.6519,132.075,131.5967,131.9003,9187.0
2019-05-13 10:10:00,143.28,143.69,143.28,143.46,8498.0,131.7899,132.167,131.7899,131.9555,8498.0
2019-05-13 10:15:00,143.34,143.41,143.06,143.26,7463.0,131.8451,131.9095,131.5875,131.7715,7463.0
2019-05-13 10:20:00,143.22,143.32,142.87,143.29,11721.0,131.7347,131.8267,131.4128,131.7991,11721.0
2019-05-13 10:25:00,143.26,143.52,143.16,143.52,6839.0,131.7715,132.0107,131.6795,132.0107,6839.0
2019-05-13 10:30:00,143.44,143.56,143.16,143.4,7902.0,131.9371,132.0474,131.6795,131.9003,7902.0
2019-05-13 10:35:00,143.5,143.68,143.25,143.43,5888.0,131.9923,132.1578,131.7623,131.9279,5888.0
2019-05-13 10:40:00,143.43,143.7,143.43,143.47,6400.0,131.9279,132.1762,131.9279,131.9647,6400.0
2019-05-13 10:45:00,143.53,143.59,143.17,143.17,7534.0,132.0199,132.075,131.6887,131.6887,7534.0
2019-05-13 10:50:00,143.09,143.37,143.01,143.24,6583.0,131.6151,131.8727,131.5416,131.7531,6583.0
2019-05-13 10:55:00,143.18,143.21,143.02,143.03,6885.0,131.6979,131.7255,131.5508,131.5599,6885.0
2019-05-13 11:00:00,143.08,143.14,142.61,142.64,8720.0,131.6059,131.6611,131.1736,131.2012,8720.0
2019-05-13 11:05:00,142.57,143.19,142.57,142.87,7164.0,131.1368,131.7071,131.1368,131.4128,7164.0
2019-05-13 11:10:00,142.87,143.15,142.74,143.15,9285.0,131.4128,131.6703,131.2932,131.6703,9285.0
2019-05-13 11:15:00,143.12,143.12,142.71,142.87,5210.0,131.6427,131.6427,131.2656,131.4128,5210.0
2019-05-13 11:20:00,142.81,143.02,142.73,142.92,3896.0,131.3576,131.5508,131.284,131.4588,3896.0
2019-05-13 11:25:00,142.99,143.06,142.8,142.9,7927.0,131.5232,131.5875,131.3484,131.4404,7927.0
2019-05-13 11:30:00,142.87,142.98,142.7,142.89,6955.0,131.4128,131.514,131.2564,131.4312,6955.0
2019-05-13 11:35:00,142.85,142.87,142.66,142.78,12586.0,131.3944,131.4128,131.2196,131.33,12586.0
2019-05-13 11:40:00,142.79,142.96,142.79,142.88,4849.0,131.3392,131.4956,131.3392,131.422,4849.0
2019-05-13 11:45:00,142.91,143.06,142.91,143.0,6678.0,131.4496,131.5875,131.4496,131.5324,6678.0
2019-05-13 11:50:00,143.01,143.1,142.89,143.0,6452.0,131.5416,131.6243,131.4312,131.5324,6452.0
2019-05-13 11:55:00,143.03,143.46,143.0,143.32,6789.0,131.5599,131.9555,131.5324,131.8267,6789.0
2019-05-13 12:00:00,143.34,143.35,143.08,143.16,8323.0,131.8451,131.8543,131.6059,131.6795,8323.0
2019-05-13 12:05:00,143.18,143.31,143.03,143.12,5952.0,131.6979,131.8175,131.5599,131.6427,5952.0
2019-05-13 12:10:00,143.14,143.49,143.14,143.39,7255.0,131.6611,131.9831,131.6611,131.8911,7255.0
2019-05-13 12:15:00,143.4,143.4,143.17,143.3,10297.0,131.9003,131.9003,131.6887,131.8083,10297.0
2019-05-13 12:20:00,143.32,143.42,143.13,143.2,5816.0,131.8267,131.9187,131.6519,131.7163,5816.0
2019-05-13 12:25:00,143.19,143.19,143.07,143.14,6164.0,131.7071,131.7071,131.5967,131.6611,6164.0
2019-05-13 12:30:00,143.14,143.14,142.96,143.0,3400.0,131.6611,131.6611,131.4956,131.5324,3400.0
2019-05-13 12:35:00,143.0,143.26,142.99,143.25,6320.0,131.5324,131.7715,131.5232,131.7623,6320.0
2019-05-13 12:40:00,143.16,143.22,143.07,143.14,5842.0,131.6795,131.7347,131.5967,131.6611,5842.0
2019-05-13 12:45:00,143.12,143.54,143.09,143.4,5598.0,131.6427,132.0291,131.6151,131.9003,5598.0
2019-05-13 12:50:00,143.42,143.42,143.22,143.39,7446.0,131.9187,131.9187,131.7347,131.8911,7446.0
2019-05-13 12:55:00,143.33,143.33,143.15,143.15,4050.0,131.8359,131.8359,131.6703,131.6703,4050.0
2019-05-13 13:00:00,143.05,143.14,143.03,143.09,7613.0,131.5783,131.6611,131.5599,131.6151,7613.0
2019-05-13 13:05:00,143.14,143.16,143.02,143.06,6646.0,131.6611,131.6795,131.5508,131.5875,6646.0
2019-05-13 13:10:00,143.07,143.08,142.82,142.87,6685.0,131.5967,131.6059,131.3668,131.4128,6685.0
2019-05-13 13:15:00,142.88,143.12,142.88,142.96,11910.0,131.422,131.6427,131.422,131.4956,11910.0
2019-05-13 13:20:00,142.99,142.99,142.84,142.96,8085.0,131.5232,131.5232,131.3852,131.4956,8085.0
2019-05-13 13:25:00,142.99,143.08,142.94,142.96,7580.0,131.5232,131.6059,131.4772,131.4956,7580.0
2019-05-13 13:30:00,142.99,143.06,142.91,142.94,5229.0,131.5232,131.5875,131.4496,131.4772,5229.0
2019-05-13 13:35:00,142.94,143.28,142.9,143.18,11113.0,131.4772,131.7899,131.4404,131.6979,11113.0
2019-05-13 13:40:00,143.24,143.35,143.1,143.21,5202.0,131.7531,131.8543,131.6243,131.7255,5202.0
2019-05-13 13:45:00,143.15,143.4,143.07,143.24,6677.0,131.6703,131.9003,131.5967,131.7531,6677.0
2019-05-13 13:50:00,143.3,143.4,143.22,143.4,4180.0,131.8083,131.9003,131.7347,131.9003,4180.0
2019-05-13 13:55:00,143.4,143.58,143.31,143.51,6600.0,131.9003,132.0658,131.8175,132.0015,6600.0
2019-05-13 14:00:00,143.48,143.57,143.42,143.44,8512.0,131.9739,132.0566,131.9187,131.9371,8512.0
2019-05-13 14:05:00,143.44,143.6,143.38,143.4,7322.0,131.9371,132.0842,131.8819,131.9003,7322.0
2019-05-13 14:10:00,143.39,143.4,143.16,143.23,10758.0,131.8911,131.9003,131.6795,131.7439,10758.0
2019-05-13 14:15:00,143.26,143.29,143.13,143.13,6241.0,131.7715,131.7991,131.6519,131.6519,6241.0
2019-05-13 14:20:00,143.14,143.51,143.14,143.51,11062.0,131.6611,132.0015,131.6611,132.0015,11062.0
2019-05-13 14:25:00,143.63,143.92,143.55,143.82,10442.0,132.1118,132.3786,132.0382,132.2866,10442.0
2019-05-13 14:30:00,143.79,143.86,143.57,143.67,11428.0,132.259,132.3234,132.0566,132.1486,11428.0
2019-05-13 14:35:00,143.66,143.73,143.55,143.56,9492.0,132.1394,132.2038,132.0382,132.0474,9492.0
2019-05-13 14:40:00,143.59,143.77,143.54,143.6,16860.0,132.075,132.2406,132.0291,132.0842,16860.0
2019-05-13 14:45:00,143.61,143.84,143.59,143.68,7980.0,132.0934,132.305,132.075,132.1578,7980.0
2019-05-13 14:50:00,143.67,143.94,143.67,143.86,7776.0,132.1486,132.397,132.1486,132.3234,7776.0
2019-05-13 14:55:00,143.86,143.92,143.77,143.79,9315.0,132.3234,132.3786,132.2406,132.259,9315.0
2019-05-13 15:00:00,143.79,143.98,143.73,143.75,11180.0,132.259,132.4338,132.2038,132.2222,11180.0
2019-05-13 15:05:00,143.78,144.07,143.75,144.0,6790.0,132.2498,132.5165,132.2222,132.4522,6790.0
2019-05-13 15:10:00,144.02,144.11,143.98,144.01,10471.0,132.4706,132.5533,132.4338,132.4614,10471.0
2019-05-13 15:15:00,143.99,144.11,143.98,144.02,11829.0,132.443,132.5533,132.4338,132.4706,11829.0
2019-05-13 15:20:00,144.04,144.04,143.69,143.69,11390.0,132.489,132.489,132.167,132.167,11390.0
2019-05-13 15:25:00,143.68,143.72,143.45,143.46,10473.0,132.1578,132.1946,131.9463,131.9555,10473.0
2019-05-13 15:30:00,143.44,143.44,143.24,143.35,7709.0,131.9371,131.9371,131.7531,131.8543,7709.0
2019-05-13 15:35:00,143.36,143.36,142.99,143.12,11063.0,131.8635,131.8635,131.5232,131.6427,11063.0
2019-05-13 15:40:00,143.13,143.28,143.06,143.08,13528.0,131.6519,131.7899,131.5875,131.6059,13528.0
2019-05-13 15:45:00,143.13,143.52,143.13,143.52,15290.0,131.6519,132.0107,131.6519,132.0107,15290.0
2019-05-13 15:50:00,143.51,143.53,143.2,143.35,28044.0,132.0015,132.0199,131.7163,131.8543,28044.0
2019-05-13 15:55:00,143.36,143.45,143.21,143.23,80904.0,131.8635,131.9463,131.7255,131.7439,80904.0
2019-05-14 09:30:00,143.75,144.59,143.47,144.33,16544.0,132.2222,132.9948,131.9647,132.7557,16544.0
2019-05-14 09:35:00,144.26,144.72,144.02,144.72,10444.0,132.6913,133.1144,132.4706,133.1144,10444.0
2019-05-14 09:40:00,144.67,144.67,144.5,144.61,2900.0,133.0684,133.0684,132.9121,133.0132,2900.0
2019-05-14 09:45:00,144.76,144.76,144.13,144.31,7900.0,133.1512,133.1512,132.5717,132.7373,7900.0
2019-05-14 09:50:00,144.22,144.64,144.22,144.63,13500.0,132.6545,133.0408,132.6545,133.0316,13500.0
2019-05-14 09:55:00,144.55,144.78,144.45,144.74,2400.0,132.9581,133.1696,132.8661,133.1328,2400.0
2019-05-14 10:00:00,144.65,144.81,144.39,144.5,12300.0,133.05,133.1972,132.8109,132.9121,12300.0
2019-05-14 10:05:00,144.5,144.67,144.47,144.67,4779.0,132.9121,133.0684,132.8845,133.0684,4779.0
2019-05-14 10:10:00,144.6,144.68,144.44,144.51,6613.0,133.004,133.0776,132.8569,132.9213,6613.0
2019-05-14 10:15:00,144.58,144.75,144.57,144.7,7780.0,132.9856,133.142,132.9765,133.096,7780.0
2019-05-14 10:20:00,144.67,144.78,144.62,144.72,9911.0,133.0684,133.1696,133.0224,133.1144,9911.0
2019-05-14 10:25:00,144.74,144.83,144.66,144.75,5535.0,133.1328,133.2156,133.0592,133.142,5535.0
2019-05-14 10:30:00,144.72,144.77,144.44,144.47,11636.0,133.1144,133.1604,132.8569,132.8845,11636.0
2019-05-14 10:35:00,144.47,144.77,144.47,144.62,6919.0,132.8845,133.1604,132.8845,133.0224,6919.0
2019-05-14 10:40:00,144.62,144.8,144.56,144.65,10998.0,133.0224,133.188,132.9673,133.05,10998.0
2019-05-14 10:45:00,144.7,144.72,144.56,144.66,5398.0,133.096,133.1144,132.9673,133.0592,5398.0
2019-05-14 10:50:00,144.58,144.66,144.5,144.59,8111.0,132.9856,133.0592,132.9121,132.9948,8111.0
2019-05-14 10:55:00,144.62,144.75,144.62,144.73,3200.0,133.0224,133.142,133.0224,133.1236,3200.0
2019-05-14 11:00:00,144.74,144.74,144.36,144.36,8286.0,133.1328,133.1328,132.7833,132.7833,8286.0
2019-05-14 11:05:00,144.51,144.66,144.49,144.49,2737.0,132.9213,133.0592,132.9029,132.9029,2737.0
2019-05-14 11:10:00,144.49,144.62,144.48,144.5,4128.0,132.9029,133.0224,132.8937,132.9121,4128.0
2019-05-14 11:15:00,144.52,144.66,144.44,144.62,9618.0,132.9305,133.0592,132.8569,133.0224,9618.0
2019-05-14 11:20:00,144.66,144.92,144.64,144.92,2600.0,133.0592,133.2984,133.0408,133.2984,2600.0
2019-05-14 11:25:00,144.93,144.93,144.78,144.78,2592.0,133.3076,133.3076,133.1696,133.1696,2592.0
2019-05-14 11:30:00,144.8,144.91,144.73,144.91,4282.0,133.188,133.2892,133.1236,133.2892,4282.0
2019-05-14 11:35:00,144.95,145.06,144.88,144.88,8007.0,133.326,133.4272,133.2616,133.2616,8007.0
2019-05-14 11:40:00,144.81,144.87,144.63,144.65,8311.0,133.1972,133.2524,133.0316,133.05,8311.0
2019-05-14 11:45:00,144.65,144.75,144.6,144.63,3902.0,133.05,133.142,133.004,133.0316,3902.0
2019-05-14 11:50:00,144.65,144.66,144.48,144.61,6300.0,133.05,133.0592,132.8937,133.0132,6300.0
2019-05-14 11:55:00,144.57,144.71,144.47,144.67,15957.0,132.9765,133.1052,132.8845,133.0684,15957.0
2019-05-14 12:00:00,144.62,144.78,144.61,144.7,16366.0,133.0224,133.1696,133.0132,133.096,16366.0
2019-05-14 12:05:00,144.72,144.75,144.49,144.61,10226.0,133.1144,133.142,132.9029,133.0132,10226.0
2019-05-14 12:10:00,144.58,144.67,144.51,144.55,9275.0,132.9856,133.0684,132.9213,132.9581,9275.0
2019-05-14 12:15:00,144.57,144.6,144.45,144.58,17140.0,132.9765,133.004,132.8661,132.9856,17140.0
2019-05-14 12:20:00,144.59,144.6,144.5,144.52,2896.0,132.9948,133.004,132.9121,132.9305,2896.0
2019-05-14 12:25:00,144.54,144.59,144.51,144.55,9728.0,132.9489,132.9948,132.9213,132.9581,9728.0
2019-05-14 12:30:00,144.49,144.68,144.48,144.66,5128.0,132.9029,133.0776,132.8937,133.0592,5128.0
2019-05-14 12:35:00,144.65,144.72,144.64,144.71,3221.0,133.05,133.1144,133.0408,133.1052,3221.0
2019-05-14 12:40:00,144.72,144.72,144.59,144.59,6468.0,133.1144,133.1144,132.9948,132.9948,6468.0
2019-05-14 12:45:00,144.52,144.71,144.51,144.71,6999.0,132.9305,133.1052,132.9213,133.1052,6999.0
2019-05-14 12:50:00,144.7,144.73,144.55,144.55,1800.0,133.096,133.1236,132.9581,132.9581,1800.0
2019-05-14 12:55:00,144.55,144.7,144.55,144.62,7205.0,132.9581,133.096,132.9581,133.0224,7205.0
2019-05-14 13:00:00,144.62,144.76,144.58,144.76,2928.0,133.0224,133.1512,132.9856,133.1512,2928.0
2019-05-14 13:05:00,144.76,144.76,144.67,144.69,4700.0,133.1512,133.1512,133.0684,133.0868,4700.0
2019-05-14 13:10:00,144.69,144.8,144.68,144.76,7935.0,133.0868,133.188,133.0776,133.1512,7935.0
2019-05-14 13:15:00,144.73,144.73,144.61,144.68,3626.0,133.1236,133.1236,133.0132,133.0776,3626.0
2019-05-14 13:20:00,144.67,144.86,144.67,144.86,2827.0,133.0684,133.2432,133.0684,133.2432,2827.0
2019-05-14 13:25:00,144.87,144.87,144.82,144.82,1090.0,133.2524,133.2524,133.2064,133.2064,1090.0
2019-05-14 13:30:00,144.8,144.8,144.7,144.7,800.0,133.188,133.188,133.096,133.096,800.0
2019-05-14 13:35:00,144.75,144.82,144.75,144.8,3237.0,133.142,133.2064,133.142,133.188,3237.0
2019-05-14 13:40:00,144.81,144.83,144.75,144.75,2800.0,133.1972,133.2156,133.142,133.142,2800.0
2019-05-14 13:45:00,144.78,144.78,144.68,144.77,5694.0,133.1696,133.1696,133.0776,133.1604,5694.0
2019-05-14 13:50:00,144.8,144.83,144.74,144.75,3353.0,133.188,133.2156,133.1328,133.142,3353.0
2019-05-14 13:55:00,144.77,144.85,144.76,144.84,3800.0,133.1604,133.234,133.1512,133.2248,3800.0
2019-05-14 14:00:00,144.85,144.9,144.77,144.86,11110.0,133.234,133.28,133.1604,133.2432,11110.0
2019-05-14 14:05:00,144.86,145.08,144.81,145.08,8700.0,133.2432,133.4456,133.1972,133.4456,8700.0
2019-05-14 14:10:00,145.05,145.05,144.97,144.99,3010.0,133.418,133.418,133.3444,133.3628,3010.0
2019-05-14 14:15:00,145.01,145.17,145.01,145.13,3427.0,133.3812,133.5283,133.3812,133.4915,3427.0
2019-05-14 14:20:00,145.14,145.2,145.1,145.1,3815.0,133.5007,133.5559,133.4639,133.4639,3815.0
2019-05-14 14:25:00,145.13,145.13,144.98,145.06,5722.0,133.4915,133.4915,133.3536,133.4272,5722.0
2019-05-14 14:30:00,145.08,145.09,144.99,145.03,2400.0,133.4456,133.4548,133.3628,133.3996,2400.0
2019-05-14 14:35:00,145.02,145.05,145.01,145.04,3108.0,133.3904,133.418,133.3812,133.4088,3108.0
2019-05-14 14:40:00,145.06,145.18,145.05,145.15,11087.0,133.4272,133.5375,133.418,133.5099,11087.0
2019-05-14 14:45:00,145.15,145.15,144.68,144.73,15310.0,133.5099,133.5099,133.0776,133.1236,15310.0
2019-05-14 14:50:00,144.71,144.73,144.49,144.49,7057.0,133.1052,133.1236,132.9029,132.9029,7057.0
2019-05-14 14:55:00,144.5,144.66,144.49,144.57,5142.0,132.9121,133.0592,132.9029,132.9765,5142.0
2019-05-14 15:00:00,144.57,144.68,144.5,144.65,4427.0,132.9765,133.0776,132.9121,133.05,4427.0
2019-05-14 15:05:00,144.63,144.85,144.57,144.83,7412.0,133.0316,133.234,132.9765,133.2156,7412.0
2019-05-14 15:10:00,144.84,145.03,144.82,144.98,15537.0,133.2248,133.3996,133.2064,133.3536,15537.0
2019-05-14 15:15:00,145.0,145.05,144.92,145.03,6005.0,133.372,133.418,133.2984,133.3996,6005.0
2019-05-14 15:20:00,145.06,145.14,144.99,145.09,10356.0,133.4272,133.5007,133.3628,133.4548,10356.0
2019-05-14 15:25:00,145.09,145.1,145.04,145.04,7153.0,133.4548,133.4639,133.4088,133.4088,7153.0
2019-05-14 15:30:00,145.05,145.05,144.72,144.72,23687.0,133.418,133.418,133.1144,133.1144,23687.0
2019-05-14 15:35:00,144.74,144.78,144.64,144.75,18688.0,133.1328,133.1696,133.0408,133.142,18688.0
2019-05-14 15:40:00,144.72,145.0,144.72,144.94,17600.0,133.1144,133.372,133.1144,133.3168,17600.0
2019-05-14 15:45:00,144.92,145.07,144.8,145.04,27413.0,133.2984,133.4364,133.188,133.4088,27413.0
2019-05-14 15:50:00,145.05,145.05,144.84,145.01,45906.0,133.418,133.418,133.2248,133.3812,45906.0
2019-05-14 15:55:00,145.03,145.06,144.54,144.65,54759.0,133.3996,133.4272,132.9489,133.05,54759.0
2019-05-15 09:30:00,143.83,143.83,143.09,143.26,14720.0,132.2958,132.2958,131.6151,131.7715,14720.0
2019-05-15 09:35:00,143.25,143.61,143.21,143.47,3645.0,131.7623,132.0934,131.7255,131.9647,3645.0
2019-05-15 09:40:00,143.55,143.55,143.08,143.53,3763.0,132.0382,132.0382,131.6059,132.0199,3763.0
2019-05-15 09:45:00,143.5,144.09,143.5,143.94,4658.0,131.9923,132.5349,131.9923,132.397,4658.0
2019-05-15 09:50:00,144.06,144.06,143.66,143.73,6346.0,132.5073,132.5073,132.1394,132.2038,6346.0
2019-05-15 09:55:00,143.85,143.99,143.56,143.57,9171.0,132.3142,132.443,132.0474,132.0566,9171.0
2019-05-15 10:00:00,143.62,143.72,143.41,143.65,6257.0,132.1026,132.1946,131.9095,132.1302,6257.0
2019-05-15 10:05:00,143.71,143.71,143.49,143.52,2500.0,132.1854,132.1854,131.9831,132.0107,2500.0
2019-05-15 10:10:00,143.54,143.82,143.31,143.82,5118.0,132.0291,132.2866,131.8175,132.2866,5118.0
2019-05-15 10:15:00,144.11,144.13,143.75,143.9,2617.0,132.5533,132.5717,132.2222,132.3602,2617.0
2019-05-15 10:20:00,143.84,143.99,143.68,143.84,3451.0,132.305,132.443,132.1578,132.305,3451.0
2019-05-15 10:25:00,143.91,143.92,143.59,143.83,4200.0,132.3694,132.3786,132.075,132.2958,4200.0
2019-05-15 10:30:00,143.86,143.86,143.57,143.62,3009.0,132.3234,132.3234,132.0566,132.1026,3009.0
2019-05-15 10:35:00,143.67,143.8,143.57,143.63,4520.0,132.1486,132.2682,132.0566,132.1118,4520.0
2019-05-15 10:40:00,143.69,144.0,143.66,144.0,5500.0,132.167,132.4522,132.1394,132.4522,5500.0
2019-05-15 10:45:00,143.98,144.3,143.98,144.23,7763.0,132.4338,132.7281,132.4338,132.6637,7763.0
2019-05-15 10:50:00,144.24,144.5,144.23,144.29,4150.0,132.6729,132.9121,132.6637,132.7189,4150.0
2019-05-15 10:55:00,144.36,144.64,144.3,144.48,12596.0,132.7833,133.0408,132.7281,132.8937,12596.0
2019-05-15 11:00:00,144.56,144.66,144.45,144.56,6132.0,132.9673,133.0592,132.8661,132.9673,6132.0
2019-05-15 11:05:00,144.54,144.68,144.42,144.66,12090.0,132.9489,133.0776,132.8385,133.0592,12090.0
2019-05-15 11:10:00,144.61,144.61,144.51,144.51,1100.0,133.0132,133.0132,132.9213,132.9213,1100.0
2019-05-15 11:15:00,144.5,144.54,144.39,144.53,2821.0,132.9121,132.9489,132.8109,132.9397,2821.0
2019-05-15 11:20:00,144.53,144.67,144.52,144.57,2500.0,132.9397,133.0684,132.9305,132.9765,2500.0
2019-05-15 11:25:00,144.59,144.8,144.57,144.77,3861.0,132.9948,133.188,132.9765,133.1604,3861.0
2019-05-15 11:30:00,144.81,144.88,144.7,144.7,3358.0,133.1972,133.2616,133.096,133.096,3358.0
2019-05-15 11:35:00,144.68,144.7,144.54,144.54,2500.0,133.0776,133.096,132.9489,132.9489,2500.0
2019-05-15 11:40:00,144.57,144.69,144.47,144.69,2900.0,132.9765,133.0868,132.8845,133.0868,2900.0
2019-05-15 11:45:00,144.67,144.67,144.48,144.58,8826.0,133.0684,133.0684,132.8937,132.9856,8826.0
2019-05-15 11:50:00,144.61,144.64,144.56,144.59,2408.0,133.0132,133.0408,132.9673,132.9948,2408.0
2019-05-15 11:55:00,144.58,144.58,144.4,144.41,8325.0,132.9856,132.9856,132.8201,132.8293,8325.0
2019-05-15 12:00:00,144.42,144.66,144.4,144.61,3428.0,132.8385,133.0592,132.8201,133.0132,3428.0
2019-05-15 12:05:00,144.64,144.73,144.54,144.58,2980.0,133.0408,133.1236,132.9489,132.9856,2980.0
2019-05-15 12:10:00,144.55,144.57,144.42,144.5,3900.0,132.9581,132.9765,132.8385,132.9121,3900.0
2019-05-15 12:15:00,144.49,144.49,144.31,144.31,1597.0,132.9029,132.9029,132.7373,132.7373,1597.0
2019-05-15 12:20:00,144.27,144.36,144.21,144.21,1794.0,132.7005,132.7833,132.6453,132.6453,1794.0
2019-05-15 12:25:00,144.22,144.22,144.08,144.11,2200.0,132.6545,132.6545,132.5257,132.5533,2200.0
2019-05-15 12:30:00,144.12,144.25,144.12,144.21,1300.0,132.5625,132.6821,132.5625,132.6453,1300.0
2019-05-15 12:35:00,144.22,144.3,144.11,144.25,4601.0,132.6545,132.7281,132.5533,132.6821,4601.0
2019-05-15 12:40:00,144.27,144.41,144.24,144.32,2800.0,132.7005,132.8293,132.6729,132.7465,2800.0
2019-05-15 12:45:00,144.38,144.39,144.31,144.37,1500.0,132.8017,132.8109,132.7373,132.7925,1500.0
2019-05-15 12:50:00,144.36,144.36,144.24,144.25,2424.0,132.7833,132.7833,132.6729,132.6821,2424.0
2019-05-15 12:55:00,144.21,144.21,144.06,144.15,2500.0,132.6453,132.6453,132.5073,132.5901,2500.0
2019-05-15 13:00:00,144.15,144.21,144.12,144.15,2800.0,132.5901,132.6453,132.5625,132.5901,2800.0
2019-05-15 13:05:00,144.17,144.26,144.12,144.15,1812.0,132.6085,132.6913,132.5625,132.5901,1812.0
2019-05-15 13:10:00,144.15,144.25,144.15,144.22,1000.0,132.5901,132.6821,132.5901,132.6545,1000.0
2019-05-15 13:15:00,144.19,144.24,144.15,144.15,2100.0,132.6269,132.6729,132.5901,132.5901,2100.0
2019-05-15 13:20:00,144.13,144.4,144.13,144.3,3400.0,132.5717,132.8201,132.5717,132.7281,3400.0
2019-05-15 13:25:00,144.34,144.44,144.34,144.43,2601.0,132.7649,132.8569,132.7649,132.8477,2601.0
2019-05-15 13:30:00,144.47,144.61,144.46,144.61,2527.0,132.8845,133.0132,132.8753,133.0132,2527.0
2019-05-15 13:35:00,144.66,144.78,144.57,144.74,4914.0,133.0592,133.1696,132.9765,133.1328,4914.0
2019-05-15 13:40:00,144.73,144.73,144.63,144.64,3000.0,133.1236,133.1236,133.0316,133.0408,3000.0
2019-05-15 13:45:00,144.64,144.69,144.58,144.6,2100.0,133.0408,133.0868,132.9856,133.004,2100.0
2019-05-15 13:50:00,144.56,144.6,144.51,144.59,2248.0,132.9673,133.004,132.9213,132.9948,2248.0
2019-05-15 13:55:00,144.7,144.79,144.7,144.78,5992.0,133.096,133.1788,133.096,133.1696,5992.0
2019-05-15 14:00:00,144.74,144.8,144.7,144.8,3181.0,133.1328,133.188,133.096,133.188,3181.0
2019-05-15 14:05:00,144.85,144.85,144.71,144.71,4871.0,133.234,133.234,133.1052,133.1052,4871.0
2019-05-15 14:10:00,144.74,144.95,144.71,144.95,3700.0,133.1328,133.326,133.1052,133.326,3700.0
2019-05-15 14:15:00,144.91,144.91,144.77,144.8,7724.0,133.2892,133.2892,133.1604,133.188,7724.0
2019-05-15 14:20:00,144.77,144.8,144.63,144.63,3501.0,133.1604,133.188,133.0316,133.0316,3501.0
2019-05-15 14:25:00,144.64,144.76,144.64,144.72,6491.0,133.0408,133.1512,133.0408,133.1144,6491.0
2019-05-15 14:30:00,144.73,144.82,144.65,144.65,5500.0,133.1236,133.2064,133.05,133.05,5500.0
2019-05-15 14:35:00,144.64,144.8,144.59,144.8,3500.0,133.0408,133.188,132.9948,133.188,3500.0
2019-05-15 14:40:00,144.75,145.06,144.74,145.03,28159.0,133.142,133.4272,133.1328,133.3996,28159.0
2019-05-15 14:45:00,145.06,145.18,145.05,145.1,2400.0,133.4272,133.5375,133.418,133.4639,2400.0
2019-05-15 14:50:00,145.03,145.04,144.94,144.98,7866.0,133.3996,133.4088,133.3168,133.3536,7866.0
2019-05-15 14:55:00,144.99,145.05,144.96,145.0,5410.0,133.3628,133.418,133.3352,133.372,5410.0
2019-05-15 15:00:00,144.98,145.17,144.95,145.09,11034.0,133.3536,133.5283,133.326,133.4548,11034.0
2019-05-15 15:05:00,145.1,145.17,145.06,145.11,7366.0,133.4639,133.5283,133.4272,133.4731,7366.0
2019-05-15 15:10:00,145.1,145.18,145.07,145.12,20749.0,133.4639,133.5375,133.4364,133.4823,20749.0
2019-05-15 15:15:00,145.13,145.29,145.11,145.17,10152.0,133.4915,133.6387,133.4731,133.5283,10152.0
2019-05-15 15:20:00,145.17,145.24,145.1,145.16,6216.0,133.5283,133.5927,133.4639,133.5191,6216.0
2019-05-15 15:25:00,145.17,145.2,145.12,145.15,4700.0,133.5283,133.5559,133.4823,133.5099,4700.0
2019-05-15 15:30:00,145.15,145.15,144.88,144.93,4721.0,133.5099,133.5099,133.2616,133.3076,4721.0
2019-05-15 15:35:00,144.94,145.0,144.89,144.97,8848.0,133.3168,133.372,133.2708,133.3444,8848.0
2019-05-15 15:40:00,144.99,145.06,144.94,145.04,10127.0,133.3628,133.4272,133.3168,133.4088,10127.0
2019-05-15 15:45:00,145.03,145.04,144.77,144.84,11636.0,133.3996,133.4088,133.1604,133.2248,11636.0
2019-05-15 15:50:00,144.86,145.07,144.85,144.92,13035.0,133.2432,133.4364,133.234,133.2984,13035.0
2019-05-15 15:55:00,144.94,145.29,144.87,145.18,70359.0,133.3168,133.6387,133.2524,133.5375,70359.0
2019-05-16 09:30:00,145.87,146.04,145.6,145.88,11057.0,134.1722,134.3286,133.9239,134.1814,11057.0
2019-05-16 09:35:00,146.06,146.33,145.95,146.33,5105.0,134.347,134.5953,134.2458,134.5953,5105.0
2019-05-16 09:40:00,146.33,146.95,146.33,146.95,3748.0,134.5953,135.1656,134.5953,135.1656,3748.0
2019-05-16 09:45:00,146.95,147.33,146.81,147.26,9108.0,135.1656,135.5151,135.0368,135.4507,9108.0
2019-05-16 09:50:00,147.33,147.81,147.22,147.81,8272.0,135.5151,135.9566,135.4139,135.9566,8272.0
2019-05-16 09:55:00,147.84,148.36,147.68,148.3,14264.0,135.9842,136.4625,135.837,136.4073,14264.0
2019-05-16 10:00:00,148.34,148.5,148.22,148.4,19274.0,136.4441,136.5913,136.3337,136.4993,19274.0
2019-05-16 10:05:00,148.43,148.46,148.17,148.21,6535.0,136.5269,136.5545,136.2878,136.3245,6535.0
2019-05-16 10:10:00,148.26,148.27,148.02,148.08,4055.0,136.3705,136.3797,136.1498,136.205,4055.0
2019-05-16 10:15:00,148.08,148.23,147.82,148.22,9476.0,136.205,136.3429,135.9658,136.3337,9476.0
2019-05-16 10:20:00,148.29,148.41,148.28,148.36,1450.0,136.3981,136.5085,136.3889,136.4625,1450.0
2019-05-16 10:25:00,148.32,148.7,148.32,148.7,6430.0,136.4257,136.7753,136.4257,136.7753,6430.0
2019-05-16 10:30:00,148.68,148.98,148.56,148.87,13342.0,136.7569,137.0328,136.6465,136.9316,13342.0
2019-05-16 10:35:00,148.84,148.88,148.73,148.83,4009.0,136.904,136.9408,136.8028,136.8948,4009.0
2019-05-16 10:40:00,148.77,148.77,148.57,148.76,5792.0,136.8396,136.8396,136.6557,136.8304,5792.0
2019-05-16 10:45:00,148.64,148.77,148.61,148.77,3548.0,136.7201,136.8396,136.6925,136.8396,3548.0
2019-05-16 10:50:00,148.77,148.78,148.41,148.65,4418.0,136.8396,136.8488,136.5085,136.7293,4418.0
2019-05-16 10:55:00,148.7,148.85,148.7,148.81,5726.0,136.7753,136.9132,136.7753,136.8764,5726.0
2019-05-16 11:00:00,148.84,148.94,148.76,148.84,6932.0,136.904,136.996,136.8304,136.904,6932.0
2019-05-16 11:05:00,148.8,148.87,148.64,148.68,11700.0,136.8672,136.9316,136.7201,136.7569,11700.0
2019-05-16 11:10:00,148.68,148.73,148.57,148.61,4212.0,136.7569,136.8028,136.6557,136.6925,4212.0
2019-05-16 11:15:00,148.65,148.67,148.51,148.52,11041.0,136.7293,136.7477,136.6005,136.6097,11041.0
2019-05-16 11:20:00,148.47,148.47,148.29,148.42,3479.0,136.5637,136.5637,136.3981,136.5177,3479.0
2019-05-16 11:25:00,148.36,148.45,148.3,148.39,2630.0,136.4625,136.5453,136.4073,136.4901,2630.0
2019-05-16 11:30:00,148.29,148.29,148.21,148.22,3611.0,136.3981,136.3981,136.3245,136.3337,3611.0
2019-05-16 11:35:00,148.25,148.41,148.19,148.27,4050.0,136.3613,136.5085,136.3062,136.3797,4050.0
2019-05-16 11:40:00,148.28,148.47,148.28,148.47,4430.0,136.3889,136.5637,136.3889,136.5637,4430.0
2019-05-16 11:45:00,148.47,148.51,148.25,148.3,2000.0,136.5637,136.6005,136.3613,136.4073,2000.0
2019-05-16 11:50:00,148.27,148.36,148.24,148.34,3218.0,136.3797,136.4625,136.3521,136.4441,3218.0
2019-05-16 11:55:00,148.31,148.52,148.23,148.52,14151.0,136.4165,136.6097,136.3429,136.6097,14151.0
2019-05-16 12:00:00,148.55,148.66,148.54,148.63,3300.0,136.6373,136.7385,136.6281,136.7109,3300.0
2019-05-16 12:05:00,148.63,148.7,148.63,148.68,1500.0,136.7109,136.7753,136.7109,136.7569,1500.0
2019-05-16 12:10:00,148.71,148.73,148.6,148.6,1975.0,136.7845,136.8028,136.6833,136.6833,1975.0
2019-05-16 12:15:00,148.6,148.87,148.56,148.87,4188.0,136.6833,136.9316,136.6465,136.9316,4188.0
2019-05-16 12:20:00,148.82,148.82,148.66,148.66,1200.0,136.8856,136.8856,136.7385,136.7385,1200.0
2019-05-16 12:25:00,148.69,148.7,148.49,148.53,2026.0,136.7661,136.7753,136.5821,136.6189,2026.0
2019-05-16 12:30:00,148.52,148.56,148.47,148.49,4085.0,136.6097,136.6465,136.5637,136.5821,4085.0
2019-05-16 12:35:00,148.46,148.46,148.12,148.2,2500.0,136.5545,136.5545,136.2418,136.3153,2500.0
2019-05-16 12:40:00,148.13,148.35,148.09,148.33,4200.0,136.251,136.4533,136.2142,136.4349,4200.0
2019-05-16 12:45:00,148.38,148.38,148.29,148.34,1928.0,136.4809,136.4809,136.3981,136.4441,1928.0
2019-05-16 12:50:00,148.35,148.39,148.25,148.39,3100.0,136.4533,136.4901,136.3613,136.4901,3100.0
2019-05-16 12:55:00,148.5,148.5,148.29,148.3,4264.0,136.5913,136.5913,136.3981,136.4073,4264.0
2019-05-16 13:00:00,148.35,148.47,148.28,148.34,3700.0,136.4533,136.5637,136.3889,136.4441,3700.0
2019-05-16 13:05:00,148.31,148.4,148.26,148.39,2000.0,136.4165,136.4993,136.3705,136.4901,2000.0
2019-05-16 13:10:00,148.4,148.5,148.39,148.42,5920.0,136.4993,136.5913,136.4901,136.5177,5920.0
2019-05-16 13:15:00,148.44,148.6,148.38,148.58,17388.0,136.5361,136.6833,136.4809,136.6649,17388.0
2019-05-16 13:20:00,148.59,148.6,148.52,148.53,5101.0,136.6741,136.6833,136.6097,136.6189,5101.0
2019-05-16 13:25:00,148.53,148.71,148.53,148.54,5816.0,136.6189,136.7845,136.6189,136.6281,5816.0
2019-05-16 13:30:00,148.52,148.53,148.41,148.41,2641.0,136.6097,136.6189,136.5085,136.5085,2641.0
2019-05-16 13:35:00,148.41,148.49,148.37,148.49,2000.0,136.5085,136.5821,136.4717,136.5821,2000.0
2019-05-16 13:40:00,148.53,148.55,148.43,148.44,5332.0,136.6189,136.6373,136.5269,136.5361,5332.0
2019-05-16 13:45:00,148.43,148.5,148.36,148.36,2100.0,136.5269,136.5913,136.4625,136.4625,2100.0
2019-05-16 13:50:00,148.38,148.52,148.38,148.48,9180.0,136.4809,136.6097,136.4809,136.5729,9180.0
2019-05-16 13:55:00,148.49,148.62,148.48,148.59,8281.0,136.5821,136.7017,136.5729,136.6741,8281.0
2019-05-16 14:00:00,148.59,148.63,148.51,148.62,3900.0,136.6741,136.7109,136.6005,136.7017,3900.0
2019-05-16 14:05:00,148.65,148.78,148.63,148.72,6235.0,136.7293,136.8488,136.7109,136.7936,6235.0
2019-05-16 14:10:00,148.64,148.73,148.59,148.65,2800.0,136.7201,136.8028,136.6741,136.7293,2800.0
2019-05-16 14:15:00,148.66,148.77,148.66,148.77,1800.0,136.7385,136.8396,136.7385,136.8396,1800.0
2019-05-16 14:20:00,148.7,148.93,148.69,148.9,4943.0,136.7753,136.9868,136.7661,136.9592,4943.0
2019-05-16 14:25:00,148.89,148.94,148.69,148.89,3365.0,136.95,136.996,136.7661,136.95,3365.0
2019-05-16 14:30:00,148.89,148.93,148.72,148.72,1700.0,136.95,136.9868,136.7936,136.7936,1700.0
2019-05-16 14:35:00,148.79,148.95,148.79,148.95,3236.0,136.858,137.0052,136.858,137.0052,3236.0
2019-05-16 14:40:00,148.9,148.94,148.74,148.83,3171.0,136.9592,136.996,136.812,136.8948,3171.0
2019-05-16 14:45:00,148.82,148.93,148.82,148.86,2951.0,136.8856,136.9868,136.8856,136.9224,2951.0
2019-05-16 14:50:00,148.81,148.85,148.72,148.77,3222.0,136.8764,136.9132,136.7936,136.8396,3222.0
2019-05-16 14:55:00,148.7,148.81,148.65,148.76,3464.0,136.7753,136.8764,136.7293,136.8304,3464.0
2019-05-16 15:00:00,148.74,148.74,148.6,148.6,4412.0,136.812,136.812,136.6833,136.6833,4412.0
2019-05-16 15:05:00,148.58,148.58,148.3,148.46,5750.0,136.6649,136.6649,136.4073,136.5545,5750.0
2019-05-16 15:10:00,148.44,148.44,148.3,148.35,1600.0,136.5361,136.5361,136.4073,136.4533,1600.0
2019-05-16 15:15:00,148.29,148.32,148.11,148.12,5179.0,136.3981,136.4257,136.2326,136.2418,5179.0
2019-05-16 15:20:00,148.14,148.19,148.09,148.15,7691.0,136.2602,136.3062,136.2142,136.2694,7691.0
2019-05-16 15:25:00,148.15,148.31,148.14,148.3,6659.0,136.2694,136.4165,136.2602,136.4073,6659.0
2019-05-16 15:30:00,148.29,148.29,147.99,148.14,7451.0,136.3981,136.3981,136.1222,136.2602,7451.0
2019-05-16 15:35:00,148.14,148.23,148.08,148.08,8416.0,136.2602,136.3429,136.205,136.205,8416.0
2019-05-16 15:40:00,148.12,148.15,147.96,148.01,13851.0,136.2418,136.2694,136.0946,136.1406,13851.0
2019-05-16 15:45:00,148.0,148.07,147.95,148.03,12096.0,136.1314,136.1958,136.0854,136.159,12096.0
2019-05-16 15:50:00,148.05,148.21,147.93,148.11,18767.0,136.1774,136.3245,136.067,136.2326,18767.0
2019-05-16 15:55:00,148.11,148.4,148.04,148.39,62873.0,136.2326,136.4993,136.1682,136.4901,62873.0
2019-05-17 09:30:00,146.97,147.91,146.97,147.91,41569.0,135.184,136.0486,135.184,136.0486,41569.0
2019-05-17 09:35:00,147.91,147.94,147.45,147.45,7101.0,136.0486,136.0762,135.6255,135.6255,7101.0
2019-05-17 09:40:00,147.52,147.65,147.18,147.19,7570.0,135.6899,135.8095,135.3771,135.3863,7570.0
2019-05-17 09:45:00,147.36,147.5,147.21,147.38,8413.0,135.5427,135.6715,135.4047,135.5611,8413.0
2019-05-17 09:50:00,147.34,147.37,146.95,147.08,15914.0,135.5243,135.5519,135.1656,135.2852,15914.0
2019-05-17 09:55:00,147.01,147.2,146.92,147.06,6468.0,135.2208,135.3955,135.138,135.2668,6468.0
2019-05-17 10:00:00,147.05,147.27,147.02,147.12,13012.0,135.2576,135.4599,135.23,135.322,13012.0
2019-05-17 10:05:00,147.07,147.21,146.95,146.95,5958.0,135.276,135.4047,135.1656,135.1656,5958.0
2019-05-17 10:10:00,146.93,146.93,146.64,146.67,3000.0,135.1472,135.1472,134.8805,134.908,3000.0
2019-05-17 10:15:00,146.8,146.97,146.8,146.91,2000.0,135.0276,135.184,135.0276,135.1288,2000.0
2019-05-17 10:20:00,146.97,147.29,146.96,147.22,2950.0,135.184,135.4783,135.1748,135.4139,2950.0
2019-05-17 10:25:00,147.14,147.55,147.12,147.49,13500.0,135.3404,135.7175,135.322,135.6623,13500.0
2019-05-17 10:30:00,147.44,147.5,147.33,147.46,4884.0,135.6163,135.6715,135.5151,135.6347,4884.0
2019-05-17 10:35:00,147.39,147.41,147.14,147.39,3519.0,135.5703,135.5887,135.3404,135.5703,3519.0
2019-05-17 10:40:00,147.4,147.59,147.28,147.59,4182.0,135.5795,135.7543,135.4691,135.7543,4182.0
2019-05-17 10:45:00,147.59,147.64,147.49,147.62,2786.0,135.7543,135.8003,135.6623,135.7819,2786.0
2019-05-17 10:50:00,147.7,147.86,147.7,147.85,3346.0,135.8554,136.0026,135.8554,135.9934,3346.0
2019-05-17 10:55:00,147.89,148.07,147.88,148.03,6429.0,136.0302,136.1958,136.021,136.159,6429.0
2019-05-17 11:00:00,147.96,148.15,147.96,148.06,4722.0,136.0946,136.2694,136.0946,136.1866,4722.0
2019-05-17 11:05:00,148.0,148.17,147.97,148.12,3956.0,136.1314,136.2878,136.1038,136.2418,3956.0
2019-05-17 11:10:00,148.18,148.21,148.15,148.18,1100.0,136.297,136.3245,136.2694,136.297,1100.0
2019-05-17 11:15:00,148.17,148.32,148.17,148.27,12083.0,136.2878,136.4257,136.2878,136.3797,12083.0
2019-05-17 11:20:00,148.31,148.41,148.17,148.26,9811.0,136.4165,136.5085,136.2878,136.3705,9811.0
2019-05-17 11:25:00,148.33,148.37,148.13,148.13,9600.0,136.4349,136.4717,136.251,136.251,9600.0
2019-05-17 11:30:00,148.16,148.16,147.96,148.11,2333.0,136.2786,136.2786,136.0946,136.2326,2333.0
2019-05-17 11:35:00,148.11,148.12,147.99,148.01,1100.0,136.2326,136.2418,136.1222,136.1406,1100.0
2019-05-17 11:40:00,148.0,148.0,147.68,147.82,5740.0,136.1314,136.1314,135.837,135.9658,5740.0
2019-05-17 11:45:00,147.79,148.01,147.79,147.89,4673.0,135.9382,136.1406,135.9382,136.0302,4673.0
2019-05-17 11:50:00,147.77,148.05,147.75,148.05,2653.0,135.9198,136.1774,135.9014,136.1774,2653.0
2019-05-17 11:55:00,148.02,148.11,147.93,148.02,5763.0,136.1498,136.2326,136.067,136.1498,5763.0
2019-05-17 12:00:00,148.05,148.17,147.66,147.69,14491.0,136.1774,136.2878,135.8187,135.8462,14491.0
2019-05-17 12:05:00,147.6,147.65,147.4,147.4,3723.0,135.7635,135.8095,135.5795,135.5795,3723.0
2019-05-17 12:10:00,147.31,147.36,147.18,147.18,3003.0,135.4967,135.5427,135.3771,135.3771,3003.0
2019-05-17 12:15:00,147.24,147.45,147.24,147.34,2124.0,135.4323,135.6255,135.4323,135.5243,2124.0
2019-05-17 12:20:00,147.38,147.41,147.2,147.35,6518.0,135.5611,135.5887,135.3955,135.5335,6518.0
2019-05-17 12:25:00,147.37,147.37,147.15,147.31,2600.0,135.5519,135.5519,135.3496,135.4967,2600.0
2019-05-17 12:30:00,147.16,147.16,147.0,147.06,1600.0,135.3588,135.3588,135.2116,135.2668,1600.0
2019-05-17 12:35:00,147.18,147.28,147.06,147.25,2539.0,135.3771,135.4691,135.2668,135.4415,2539.0
2019-05-17 12:40:00,147.22,147.44,147.14,147.38,2200.0,135.4139,135.6163,135.3404,135.5611,2200.0
2019-05-17 12:45:00,147.43,147.47,147.25,147.4,3997.0,135.6071,135.6439,135.4415,135.5795,3997.0
2019-05-17 12:50:00,147.35,147.47,147.35,147.41,2723.0,135.5335,135.6439,135.5335,135.5887,2723.0
2019-05-17 12:55:00,147.48,147.58,147.41,147.58,1800.0,135.6531,135.7451,135.5887,135.7451,1800.0
2019-05-17 13:00:00,147.6,147.6,147.45,147.45,2770.0,135.7635,135.7635,135.6255,135.6255,2770.0
2019-05-17 13:05:00,147.45,147.57,147.45,147.52,932.0,135.6255,135.7359,135.6255,135.6899,932.0
2019-05-17 13:10:00,147.62,147.67,147.48,147.5,1600.0,135.7819,135.8279,135.6531,135.6715,1600.0
2019-05-17 13:15:00,147.51,147.62,147.4,147.4,3830.0,135.6807,135.7819,135.5795,135.5795,3830.0
2019-05-17 13:20:00,147.4,147.53,147.37,147.43,2800.0,135.5795,135.6991,135.5519,135.6071,2800.0
2019-05-17 13:25:00,147.41,147.49,147.35,147.4,3500.0,135.5887,135.6623,135.5335,135.5795,3500.0
2019-05-17 13:30:00,147.33,147.35,147.23,147.33,1761.0,135.5151,135.5335,135.4231,135.5151,1761.0
2019-05-17 13:35:00,147.28,147.34,147.23,147.29,2580.0,135.4691,135.5243,135.4231,135.4783,2580.0
2019-05-17 13:40:00,147.34,147.38,147.14,147.14,2300.0,135.5243,135.5611,135.3404,135.3404,2300.0
2019-05-17 13:45:00,147.18,147.22,147.05,147.21,2478.0,135.3771,135.4139,135.2576,135.4047,2478.0
2019-05-17 13:50:00,147.26,147.33,147.16,147.27,4200.0,135.4507,135.5151,135.3588,135.4599,4200.0
2019-05-17 13:55:00,147.27,147.32,147.2,147.32,2064.0,135.4599,135.5059,135.3955,135.5059,2064.0
2019-05-17 14:00:00,147.31,147.42,147.31,147.36,2111.0,135.4967,135.5979,135.4967,135.5427,2111.0
2019-05-17 14:05:00,147.26,147.31,147.19,147.29,2867.0,135.4507,135.4967,135.3863,135.4783,2867.0
2019-05-17 14:10:00,147.28,147.28,147.13,147.26,6058.0,135.4691,135.4691,135.3312,135.4507,6058.0
2019-05-17 14:15:00,147.25,147.37,147.21,147.28,2628.0,135.4415,135.5519,135.4047,135.4691,2628.0
2019-05-17 14:20:00,147.27,147.33,147.24,147.26,3129.0,135.4599,135.5151,135.4323,135.4507,3129.0
2019-05-17 14:25:00,147.27,147.27,147.17,147.23,2000.0,135.4599,135.4599,135.3679,135.4231,2000.0
2019-05-17 14:30:00,147.23,147.31,147.23,147.28,2700.0,135.4231,135.4967,135.4231,135.4691,2700.0
2019-05-17 14:35:00,147.28,147.34,147.27,147.32,5024.0,135.4691,135.5243,135.4599,135.5059,5024.0
2019-05-17 14:40:00,147.32,147.42,147.23,147.4,3787.0,135.5059,135.5979,135.4231,135.5795,3787.0
2019-05-17 14:45:00,147.4,147.48,147.35,147.47,2654.0,135.5795,135.6531,135.5335,135.6439,2654.0
2019-05-17 14:50:00,147.53,147.53,147.47,147.48,2118.0,135.6991,135.6991,135.6439,135.6531,2118.0
2019-05-17 14:55:00,147.46,147.6,147.46,147.5,2380.0,135.6347,135.7635,135.6347,135.6715,2380.0
2019-05-17 15:00:00,147.5,147.62,147.15,147.16,6900.0,135.6715,135.7819,135.3496,135.3588,6900.0
2019-05-17 15:05:00,147.11,147.14,146.9,146.94,4908.0,135.3128,135.3404,135.1196,135.1564,4908.0
2019-05-17 15:10:00,146.92,146.93,146.77,146.84,5530.0,135.138,135.1472,135.0,135.0644,5530.0
2019-05-17 15:15:00,146.84,146.9,146.75,146.9,5952.0,135.0644,135.1196,134.9816,135.1196,5952.0
2019-05-17 15:20:00,146.87,147.04,146.77,146.94,8125.0,135.092,135.2484,135.0,135.1564,8125.0
2019-05-17 15:25:00,146.9,147.12,146.82,146.98,6700.0,135.1196,135.322,135.046,135.1932,6700.0
2019-05-17 15:30:00,146.98,147.03,146.83,147.03,10258.0,135.1932,135.2392,135.0552,135.2392,10258.0
2019-05-17 15:35:00,147.08,147.16,147.0,147.06,11398.0,135.2852,135.3588,135.2116,135.2668,11398.0
2019-05-17 15:40:00,147.06,147.32,146.86,147.26,13364.0,135.2668,135.5059,135.0828,135.4507,13364.0
2019-05-17 15:45:00,147.26,147.38,146.91,147.02,23575.0,135.4507,135.5611,135.1288,135.23,23575.0
2019-05-17 15:50:00,147.0,147.16,146.9,146.91,23041.0,135.2116,135.3588,135.1196,135.1288,23041.0
2019-05-17 15:55:00,146.93,147.14,146.82,146.97,66241.0,135.1472,135.3404,135.046,135.184,66241.0
2019-05-20 09:30:00,146.44,146.58,145.89,146.26,9602.0,134.6965,134.8253,134.1906,134.5309,9602.0
2019-05-20 09:35:00,146.27,146.31,145.73,145.8,12701.0,134.5401,134.5769,134.0434,134.1078,12701.0
2019-05-20 09:40:00,145.79,146.17,145.75,146.17,5613.0,134.0986,134.4481,134.0618,134.4481,5613.0
2019-05-20 09:45:00,146.16,146.56,146.16,146.46,8032.0,134.4389,134.8069,134.4389,134.7149,8032.0
2019-05-20 09:50:00,146.5,146.6,145.82,145.96,19717.0,134.7517,134.8437,134.1262,134.255,19717.0
2019-05-20 09:55:00,146.04,146.68,146.04,146.39,11986.0,134.3286,134.9172,134.3286,134.6505,11986.0
2019-05-20 10:00:00,146.44,146.45,146.05,146.32,25815.0,134.6965,134.7057,134.3378,134.5861,25815.0
2019-05-20 10:05:00,146.27,146.41,146.19,146.19,8500.0,134.5401,134.6689,134.4665,134.4665,8500.0
2019-05-20 10:10:00,146.09,146.09,145.3,145.34,21859.0,134.3746,134.3746,133.6479,133.6847,21859.0
2019-05-20 10:15:00,145.39,145.54,145.19,145.47,46750.0,133.7307,133.8687,133.5467,133.8043,46750.0
2019-05-20 10:20:00,145.5,146.01,145.48,145.97,16341.0,133.8319,134.301,133.8135,134.2642,16341.0
2019-05-20 10:25:00,146.03,146.43,146.03,146.33,4009.0,134.3194,134.6873,134.3194,134.5953,4009.0
2019-05-20 10:30:00,146.32,146.49,146.23,146.49,3946.0,134.5861,134.7425,134.5033,134.7425,3946.0
2019-05-20 10:35:00,146.54,146.61,146.4,146.43,2840.0,134.7885,134.8529,134.6597,134.6873,2840.0
2019-05-20 10:40:00,146.52,146.59,146.35,146.35,6564.0,134.7701,134.8345,134.6137,134.6137,6564.0
2019-05-20 10:45:00,146.33,146.41,146.23,146.3,3700.0,134.5953,134.6689,134.5033,134.5677,3700.0
2019-05-20 10:50:00,146.26,146.29,146.16,146.24,2600.0,134.5309,134.5585,134.4389,134.5125,2600.0
2019-05-20 10:55:00,146.28,146.56,146.28,146.51,12354.0,134.5493,134.8069,134.5493,134.7609,12354.0
2019-05-20 11:00:00,146.54,146.54,146.18,146.27,3673.0,134.7885,134.7885,134.4573,134.5401,3673.0
2019-05-20 11:05:00,146.29,146.32,146.15,146.15,1612.0,134.5585,134.5861,134.4297,134.4297,1612.0
2019-05-20 11:10:00,146.14,146.33,146.11,146.15,5181.0,134.4205,134.5953,134.393,134.4297,5181.0
2019-05-20 11:15:00,146.15,146.25,146.07,146.17,6597.0,134.4297,134.5217,134.3562,134.4481,6597.0
2019-05-20 11:20:00,146.14,146.27,146.07,146.19,9790.0,134.4205,134.5401,134.3562,134.4665,9790.0
2019-05-20 11:25:00,146.16,146.3,146.12,146.18,2605.0,134.4389,134.5677,134.4022,134.4573,2605.0
2019-05-20 11:30:00,146.18,146.27,146.02,146.05,11065.0,134.4573,134.5401,134.3102,134.3378,11065.0
2019-05-20 11:35:00,146.0,146.01,145.68,145.79,2737.0,134.2918,134.301,133.9974,134.0986,2737.0
2019-05-20 11:40:00,145.77,145.95,145.73,145.93,2602.0,134.0802,134.2458,134.0434,134.2274,2602.0
2019-05-20 11:45:00,146.0,146.06,145.9,146.04,2555.0,134.2918,134.347,134.1998,134.3286,2555.0
2019-05-20 11:50:00,145.94,145.99,145.85,145.93,2220.0,134.2366,134.2826,134.1538,134.2274,2220.0
2019-05-20 11:55:00,145.95,145.95,145.7,145.76,4336.0,134.2458,134.2458,134.0158,134.071,4336.0
2019-05-20 12:00:00,145.83,146.02,145.77,145.96,3413.0,134.1354,134.3102,134.0802,134.255,3413.0
2019-05-20 12:05:00,146.01,146.06,146.0,146.06,1321.0,134.301,134.347,134.2918,134.347,1321.0
2019-05-20 12:10:00,146.11,146.18,146.11,146.14,1600.0,134.393,134.4573,134.393,134.4205,1600.0
2019-05-20 12:15:00,146.18,146.36,146.18,146.33,7852.0,134.4573,134.6229,134.4573,134.5953,7852.0
2019-05-20 12:20:00,146.3,146.42,146.3,146.39,4800.0,134.5677,134.6781,134.5677,134.6505,4800.0
2019-05-20 12:25:00,146.41,146.41,146.17,146.2,4703.0,134.6689,134.6689,134.4481,134.4757,4703.0
2019-05-20 12:30:00,146.17,146.17,146.02,146.13,8223.0,134.4481,134.4481,134.3102,134.4113,8223.0
2019-05-20 12:35:00,146.16,146.31,146.16,146.31,2355.0,134.4389,134.5769,134.4389,134.5769,2355.0
2019-05-20 12:40:00,146.28,146.31,146.12,146.19,3600.0,134.5493,134.5769,134.4022,134.4665,3600.0
2019-05-20 12:45:00,146.19,146.31,146.08,146.08,2200.0,134.4665,134.5769,134.3654,134.3654,2200.0
2019-05-20 12:50:00,146.1,146.1,145.87,145.87,3487.0,134.3838,134.3838,134.1722,134.1722,3487.0
2019-05-20 12:55:00,145.87,145.93,145.72,145.73,3100.0,134.1722,134.2274,134.0342,134.0434,3100.0
2019-05-20 13:00:00,145.77,145.93,145.69,145.91,4947.0,134.0802,134.2274,134.0066,134.209,4947.0
2019-05-20 13:05:00,145.94,146.03,145.9,145.95,4205.0,134.2366,134.3194,134.1998,134.2458,4205.0
2019-05-20 13:10:00,145.99,146.25,145.97,146.24,3903.0,134.2826,134.5217,134.2642,134.5125,3903.0
2019-05-20 13:15:00,146.26,146.32,146.2,146.25,2400.0,134.5309,134.5861,134.4757,134.5217,2400.0
2019-05-20 13:20:00,146.22,146.28,146.14,146.24,3400.0,134.4941,134.5493,134.4205,134.5125,3400.0
2019-05-20 13:25:00,146.2,146.38,146.14,146.38,3894.0,134.4757,134.6413,134.4205,134.6413,3894.0
2019-05-20 13:30:00,146.36,146.46,146.31,146.41,3300.0,134.6229,134.7149,134.5769,134.6689,3300.0
2019-05-20 13:35:00,146.39,146.54,146.39,146.43,1300.0,134.6505,134.7885,134.6505,134.6873,1300.0
2019-05-20 13:40:00,146.49,146.63,146.42,146.57,5469.0,134.7425,134.8713,134.6781,134.8161,5469.0
2019-05-20 13:45:00,146.61,146.7,146.48,146.64,2500.0,134.8529,134.9356,134.7333,134.8805,2500.0
2019-05-20 13:50:00,146.63,146.68,146.51,146.63,3000.0,134.8713,134.9172,134.7609,134.8713,3000.0
2019-05-20 13:55:00,146.66,146.76,146.56,146.74,4900.0,134.8988,134.9908,134.8069,134.9724,4900.0
2019-05-20 14:00:00,146.8,146.8,146.62,146.62,5671.0,135.0276,135.0276,134.8621,134.8621,5671.0
2019-05-20 14:05:00,146.67,146.77,146.67,146.73,2728.0,134.908,135.0,134.908,134.9632,2728.0
2019-05-20 14:10:00,146.76,146.81,146.65,146.75,5874.0,134.9908,135.0368,134.8896,134.9816,5874.0
2019-05-20 14:15:00,146.73,146.85,146.66,146.85,4300.0,134.9632,135.0736,134.8988,135.0736,4300.0
2019-05-20 14:20:00,146.85,146.87,146.65,146.65,5841.0,135.0736,135.092,134.8896,134.8896,5841.0
2019-05-20 14:25:00,146.66,146.87,146.65,146.87,3900.0,134.8988,135.092,134.8896,135.092,3900.0
2019-05-20 14:30:00,146.85,146.9,146.74,146.81,4836.0,135.0736,135.1196,134.9724,135.0368,4836.0
2019-05-20 14:35:00,146.78,146.79,146.59,146.59,6460.0,135.0092,135.0184,134.8345,134.8345,6460.0
2019-05-20 14:40:00,146.61,146.7,146.59,146.6,4112.0,134.8529,134.9356,134.8345,134.8437,4112.0
2019-05-20 14:45:00,146.58,146.58,146.4,146.43,9300.0,134.8253,134.8253,134.6597,134.6873,9300.0
2019-05-20 14:50:00,146.43,146.56,146.43,146.54,6502.0,134.6873,134.8069,134.6873,134.7885,6502.0
2019-05-20 14:55:00,146.54,146.64,146.54,146.59,2000.0,134.7885,134.8805,134.7885,134.8345,2000.0
2019-05-20 15:00:00,146.61,146.7,146.54,146.54,7500.0,134.8529,134.9356,134.7885,134.7885,7500.0
2019-05-20 15:05:00,146.51,146.56,146.42,146.43,4000.0,134.7609,134.8069,134.6781,134.6873,4000.0
2019-05-20 15:10:00,146.43,146.45,146.28,146.42,9355.0,134.6873,134.7057,134.5493,134.6781,9355.0
2019-05-20 15:15:00,146.44,146.75,146.42,146.75,7031.0,134.6965,134.9816,134.6781,134.9816,7031.0
2019-05-20 15:20:00,146.69,146.76,146.65,146.67,6552.0,134.9264,134.9908,134.8896,134.908,6552.0
2019-05-20 15:25:00,146.66,146.81,146.64,146.81,11008.0,134.8988,135.0368,134.8805,135.0368,11008.0
2019-05-20 15:30:00,146.85,146.89,146.69,146.89,13614.0,135.0736,135.1104,134.9264,135.1104,13614.0
2019-05-20 15:35:00,146.89,147.11,146.84,147.03,9600.0,135.1104,135.3128,135.0644,135.2392,9600.0
2019-05-20 15:40:00,147.05,147.05,146.84,146.94,16571.0,135.2576,135.2576,135.0644,135.1564,16571.0
2019-05-20 15:45:00,146.93,147.11,146.91,147.03,26701.0,135.1472,135.3128,135.1288,135.2392,26701.0
2019-05-20 15:50:00,147.01,147.1,146.84,147.09,37935.0,135.2208,135.3036,135.0644,135.2944,37935.0
2019-05-20 15:55:00,147.06,147.11,146.85,146.9,121481.0,135.2668,135.3128,135.0736,135.1196,121481.0
2019-05-21 09:30:00,147.61,148.66,147.61,148.31,40408.0,135.7727,136.7385,135.7727,136.4165,40408.0
2019-05-21 09:35:00,148.31,148.75,148.3,148.59,10249.0,136.4165,136.8212,136.4073,136.6741,10249.0
2019-05-21 09:40:00,148.53,148.78,148.45,148.62,7354.0,136.6189,136.8488,136.5453,136.7017,7354.0
2019-05-21 09:45:00,148.65,149.0,148.5,148.78,7299.0,136.7293,137.0512,136.5913,136.8488,7299.0
2019-05-21 09:50:00,148.8,148.89,148.54,148.82,4506.0,136.8672,136.95,136.6281,136.8856,4506.0
2019-05-21 09:55:00,148.78,148.92,148.7,148.92,6479.0,136.8488,136.9776,136.7753,136.9776,6479.0
2019-05-21 10:00:00,148.84,149.09,148.84,148.87,4043.0,136.904,137.134,136.904,136.9316,4043.0
2019-05-21 10:05:00,148.81,148.89,148.6,148.69,6184.0,136.8764,136.95,136.6833,136.7661,6184.0
2019-05-21 10:10:00,148.66,148.72,148.23,148.49,46799.0,136.7385,136.7936,136.3429,136.5821,46799.0
2019-05-21 10:15:00,148.5,148.63,148.41,148.41,10767.0,136.5913,136.7109,136.5085,136.5085,10767.0
2019-05-21 10:20:00,148.42,148.47,148.29,148.43,3351.0,136.5177,136.5637,136.3981,136.5269,3351.0
2019-05-21 10:25:00,148.39,148.61,148.39,148.53,4910.0,136.4901,136.6925,136.4901,136.6189,4910.0
2019-05-21 10:30:00,148.47,148.6,148.4,148.57,6122.0,136.5637,136.6833,136.4993,136.6557,6122.0
2019-05-21 10:35:00,148.56,148.61,148.42,148.52,4964.0,136.6465,136.6925,136.5177,136.6097,4964.0
2019-05-21 10:40:00,148.5,148.62,148.48,148.6,10366.0,136.5913,136.7017,136.5729,136.6833,10366.0
2019-05-21 10:45:00,148.58,148.61,148.51,148.51,6413.0,136.6649,136.6925,136.6005,136.6005,6413.0
2019-05-21 10:50:00,148.57,148.64,148.51,148.61,6821.0,136.6557,136.7201,136.6005,136.6925,6821.0
2019-05-21 10:55:00,148.54,148.63,148.51,148.55,5919.0,136.6281,136.7109,136.6005,136.6373,5919.0
2019-05-21 11:00:00,148.59,148.63,148.49,148.52,10509.0,136.6741,136.7109,136.5821,136.6097,10509.0
2019-05-21 11:05:00,148.54,148.64,148.48,148.53,8846.0,136.6281,136.7201,136.5729,136.6189,8846.0
2019-05-21 11:10:00,148.5,148.66,148.5,148.56,7064.0,136.5913,136.7385,136.5913,136.6465,7064.0
2019-05-21 11:15:00,148.53,148.7,148.53,148.7,8353.0,136.6189,136.7753,136.6189,136.7753,8353.0
2019-05-21 11:20:00,148.7,148.84,148.65,148.84,3822.0,136.7753,136.904,136.7293,136.904,3822.0
2019-05-21 11:25:00,148.81,148.86,148.71,148.71,2200.0,136.8764,136.9224,136.7845,136.7845,2200.0
2019-05-21 11:30:00,148.74,148.74,148.52,148.53,4870.0,136.812,136.812,136.6097,136.6189,4870.0
2019-05-21 11:35:00,148.44,148.67,148.4,148.57,15014.0,136.5361,136.7477,136.4993,136.6557,15014.0
2019-05-21 11:40:00,148.58,148.59,148.42,148.57,2147.0,136.6649,136.6741,136.5177,136.6557,2147.0
2019-05-21 11:45:00,148.53,148.62,148.39,148.39,3024.0,136.6189,136.7017,136.4901,136.4901,3024.0
2019-05-21 11:50:00,148.41,148.59,148.4,148.46,15623.0,136.5085,136.6741,136.4993,136.5545,15623.0
2019-05-21 11:55:00,148.48,148.62,148.47,148.47,4761.0,136.5729,136.7017,136.5637,136.5637,4761.0
2019-05-21 12:00:00,148.53,148.66,148.53,148.56,4297.0,136.6189,136.7385,136.6189,136.6465,4297.0
2019-05-21 12:05:00,148.59,148.67,148.57,148.61,3000.0,136.6741,136.7477,136.6557,136.6925,3000.0
2019-05-21 12:10:00,148.63,148.82,148.63,148.81,3462.0,136.7109,136.8856,136.7109,136.8764,3462.0
2019-05-21 12:15:00,148.82,148.84,148.73,148.74,3808.0,136.8856,136.904,136.8028,136.812,3808.0
2019-05-21 12:20:00,148.7,148.82,148.7,148.79,4235.0,136.7753,136.8856,136.7753,136.858,4235.0
2019-05-21 12:25:00,148.77,148.95,148.77,148.94,7092.0,136.8396,137.0052,136.8396,136.996,7092.0
2019-05-21 12:30:00,148.94,149.0,148.9,148.93,5008.0,136.996,137.0512,136.9592,136.9868,5008.0
2019-05-21 12:35:00,148.89,148.89,148.51,148.58,21420.0,136.95,136.95,136.6005,136.6649,21420.0
2019-05-21 12:40:00,148.61,148.7,148.59,148.7,4385.0,136.6925,136.7753,136.6741,136.7753,4385.0
2019-05-21 12:45:00,148.69,148.69,148.56,148.68,3562.0,136.7661,136.7661,136.6465,136.7569,3562.0
2019-05-21 12:50:00,148.74,148.78,148.69,148.72,2450.0,136.812,136.8488,136.7661,136.7936,2450.0
2019-05-21 12:55:00,148.7,148.81,148.7,148.74,3131.0,136.7753,136.8764,136.7753,136.812,3131.0
2019-05-21 13:00:00,148.77,148.78,148.71,148.73,2700.0,136.8396,136.8488,136.7845,136.8028,2700.0
2019-05-21 13:05:00,148.74,148.74,148.68,148.72,1700.0,136.812,136.812,136.7569,136.7936,1700.0
2019-05-21 13:10:00,148.71,148.97,148.71,148.96,4508.0,136.7845,137.0236,136.7845,137.0144,4508.0
2019-05-21 13:15:00,148.96,148.96,148.9,148.93,2235.0,137.0144,137.0144,136.9592,136.9868,2235.0
2019-05-21 13:20:00,148.9,148.91,148.85,148.85,2400.0,136.9592,136.9684,136.9132,136.9132,2400.0
2019-05-21 13:25:00,148.89,149.11,148.87,149.11,9033.0,136.95,137.1524,136.9316,137.1524,9033.0
2019-05-21 13:30:00,149.06,149.08,148.9,148.91,4018.0,137.1064,137.1248,136.9592,136.9684,4018.0
2019-05-21 13:35:00,148.89,148.99,148.84,148.96,5760.0,136.95,137.042,136.904,137.0144,5760.0
2019-05-21 13:40:00,148.94,149.01,148.94,149.01,1800.0,136.996,137.0604,136.996,137.0604,1800.0
2019-05-21 13:45:00,149.0,149.03,148.99,149.03,2267.0,137.0512,137.0788,137.042,137.0788,2267.0
2019-05-21 13:50:00,149.03,149.24,149.02,149.24,8908.0,137.0788,137.2719,137.0696,137.2719,8908.0
2019-05-21 13:55:00,149.24,149.34,149.22,149.31,6222.0,137.2719,137.3639,137.2536,137.3363,6222.0
2019-05-21 14:00:00,149.31,149.31,149.18,149.18,3439.0,137.3363,137.3363,137.2168,137.2168,3439.0
2019-05-21 14:05:00,149.19,149.2,149.08,149.16,2612.0,137.226,137.2352,137.1248,137.1984,2612.0
2019-05-21 14:10:00,149.16,149.29,149.16,149.29,3263.0,137.1984,137.3179,137.1984,137.3179,3263.0
2019-05-21 14:15:00,149.28,149.41,149.28,149.41,3895.0,137.3087,137.4283,137.3087,137.4283,3895.0
2019-05-21 14:20:00,149.39,149.44,149.33,149.34,5192.0,137.4099,137.4559,137.3547,137.3639,5192.0
2019-05-21 14:25:00,149.31,149.36,149.23,149.36,4850.0,137.3363,137.3823,137.2628,137.3823,4850.0
2019-05-21 14:30:00,149.39,149.5,149.36,149.5,4264.0,137.4099,137.5111,137.3823,137.5111,4264.0
2019-05-21 14:35:00,149.51,149.55,149.45,149.54,5658.0,137.5203,137.5571,137.4651,137.5479,5658.0
2019-05-21 14:40:00,149.57,149.63,149.48,149.61,6940.0,137.5755,137.6307,137.4927,137.6123,6940.0
2019-05-21 14:45:00,149.59,149.65,149.47,149.57,6225.0,137.5939,137.6491,137.4835,137.5755,6225.0
2019-05-21 14:50:00,149.57,149.59,149.43,149.43,3500.0,137.5755,137.5939,137.4467,137.4467,3500.0
2019-05-21 14:55:00,149.45,149.46,149.36,149.43,3214.0,137.4651,137.4743,137.3823,137.4467,3214.0
2019-05-21 15:00:00,149.4,149.44,149.37,149.44,4012.0,137.4191,137.4559,137.3915,137.4559,4012.0
2019-05-21 15:05:00,149.45,149.55,149.33,149.33,4855.0,137.4651,137.5571,137.3547,137.3547,4855.0
2019-05-21 15:10:00,149.33,149.39,149.26,149.36,4638.0,137.3547,137.4099,137.2903,137.3823,4638.0
2019-05-21 15:15:00,149.34,149.39,149.2,149.39,6973.0,137.3639,137.4099,137.2352,137.4099,6973.0
2019-05-21 15:20:00,149.38,149.41,149.2,149.22,7540.0,137.4007,137.4283,137.2352,137.2536,7540.0
2019-05-21 15:25:00,149.24,149.39,149.2,149.39,7669.0,137.2719,137.4099,137.2352,137.4099,7669.0
2019-05-21 15:30:00,149.4,149.62,149.39,149.55,7775.0,137.4191,137.6215,137.4099,137.5571,7775.0
2019-05-21 15:35:00,149.56,149.61,149.46,149.46,9961.0,137.5663,137.6123,137.4743,137.4743,9961.0
2019-05-21 15:40:00,149.43,149.43,149.24,149.25,9310.0,137.4467,137.4467,137.2719,137.2811,9310.0
2019-05-21 15:45:00,149.21,149.26,149.14,149.16,10387.0,137.2444,137.2903,137.18,137.1984,10387.0
2019-05-21 15:50:00,149.19,149.2,148.91,148.93,23073.0,137.226,137.2352,136.9684,136.9868,23073.0
2019-05-21 15:55:00,148.89,148.97,148.68,148.74,93180.0,136.95,137.0236,136.7569,136.812,93180.0
2019-05-22 09:30:00,148.03,149.31,148.03,149.27,49258.0,136.159,137.3363,136.159,137.2995,49258.0
2019-05-22 09:35:00,149.28,149.58,149.24,149.58,4755.0,137.3087,137.5847,137.2719,137.5847,4755.0
2019-05-22 09:40:00,149.58,149.98,149.47,149.97,9500.0,137.5847,137.9526,137.4835,137.9434,9500.0
2019-05-22 09:45:00,149.98,150.86,149.94,150.74,38107.0,137.9526,138.762,137.9158,138.6517,38107.0
2019-05-22 09:50:00,150.59,150.74,150.34,150.74,6750.0,138.5137,138.6517,138.2837,138.6517,6750.0
2019-05-22 09:55:00,150.75,150.83,150.57,150.58,11725.0,138.6609,138.7344,138.4953,138.5045,11725.0
2019-05-22 10:00:00,150.59,150.6,149.98,150.17,15996.0,138.5137,138.5229,137.9526,138.1274,15996.0
2019-05-22 10:05:00,150.12,150.23,150.03,150.03,2164.0,138.0814,138.1826,137.9986,137.9986,2164.0
2019-05-22 10:10:00,149.98,150.18,149.87,149.87,8343.0,137.9526,138.1366,137.8514,137.8514,8343.0
2019-05-22 10:15:00,149.99,150.5,149.99,150.49,4001.0,137.9618,138.4309,137.9618,138.4217,4001.0
2019-05-22 10:20:00,150.55,150.55,150.31,150.36,12601.0,138.4769,138.4769,138.2561,138.3021,12601.0
2019-05-22 10:25:00,150.39,150.59,150.28,150.28,2000.0,138.3297,138.5137,138.2285,138.2285,2000.0
2019-05-22 10:30:00,150.25,150.34,150.14,150.28,3750.0,138.201,138.2837,138.0998,138.2285,3750.0
2019-05-22 10:35:00,150.34,150.43,150.25,150.25,2275.0,138.2837,138.3665,138.201,138.201,2275.0
2019-05-22 10:40:00,150.24,150.48,150.19,150.35,6760.0,138.1918,138.4125,138.1458,138.2929,6760.0
2019-05-22 10:45:00,150.32,150.46,150.32,150.45,3804.0,138.2653,138.3941,138.2653,138.3849,3804.0
2019-05-22 10:50:00,150.45,150.54,150.4,150.5,9295.0,138.3849,138.4677,138.3389,138.4309,9295.0
2019-05-22 10:55:00,150.48,150.51,150.4,150.48,5037.0,138.4125,138.4401,138.3389,138.4125,5037.0
2019-05-22 11:00:00,150.47,150.52,150.14,150.21,7158.0,138.4033,138.4493,138.0998,138.1642,7158.0
2019-05-22 11:05:00,150.25,150.39,150.25,150.36,3000.0,138.201,138.3297,138.201,138.3021,3000.0
2019-05-22 11:10:00,150.39,150.58,150.39,150.45,4415.0,138.3297,138.5045,138.3297,138.3849,4415.0
2019-05-22 11:15:00,150.52,150.53,150.5,150.5,910.0,138.4493,138.4585,138.4309,138.4309,910.0
2019-05-22 11:20:00,150.54,150.54,150.46,150.54,4509.0,138.4677,138.4677,138.3941,138.4677,4509.0
2019-05-22 11:25:00,150.58,150.84,150.53,150.82,6728.0,138.5045,138.7436,138.4585,138.7252,6728.0
2019-05-22 11:30:00,150.86,150.89,150.68,150.71,2845.0,138.762,138.7896,138.5965,138.6241,2845.0
2019-05-22 11:35:00,150.68,150.68,150.56,150.56,3686.0,138.5965,138.5965,138.4861,138.4861,3686.0
2019-05-22 11:40:00,150.66,150.7,150.57,150.6,2307.0,138.5781,138.6149,138.4953,138.5229,2307.0
2019-05-22 11:45:00,150.67,150.67,150.54,150.59,3865.0,138.5873,138.5873,138.4677,138.5137,3865.0
2019-05-22 11:50:00,150.64,150.74,150.63,150.7,3556.0,138.5597,138.6517,138.5505,138.6149,3556.0
2019-05-22 11:55:00,150.69,150.88,150.69,150.88,2271.0,138.6057,138.7804,138.6057,138.7804,2271.0
2019-05-22 12:00:00,150.88,151.52,150.84,151.41,33845.0,138.7804,139.3691,138.7436,139.2679,33845.0
2019-05-22 12:05:00,151.48,151.5,151.27,151.31,22394.0,139.3323,139.3507,139.1392,139.1759,22394.0
2019-05-22 12:10:00,151.28,151.51,151.28,151.47,7455.0,139.1484,139.3599,139.1484,139.3231,7455.0
2019-05-22 12:15:00,151.49,151.6,151.48,151.56,7948.0,139.3415,139.4427,139.3323,139.4059,7948.0
2019-05-22 12:20:00,151.56,151.6,151.45,151.49,3974.0,139.4059,139.4427,139.3047,139.3415,3974.0
2019-05-22 12:25:00,151.46,151.46,151.4,151.41,2400.0,139.3139,139.3139,139.2587,139.2679,2400.0
2019-05-22 12:30:00,151.41,151.44,151.3,151.38,6012.0,139.2679,139.2955,139.1668,139.2403,6012.0
2019-05-22 12:35:00,151.42,151.6,151.42,151.52,5550.0,139.2771,139.4427,139.2771,139.3691,5550.0
2019-05-22 12:40:00,151.48,151.53,151.41,151.41,4483.0,139.3323,139.3783,139.2679,139.2679,4483.0
2019-05-22 12:45:00,151.41,151.57,151.37,151.46,5525.0,139.2679,139.4151,139.2311,139.3139,5525.0
2019-05-22 12:50:00,151.46,151.46,151.39,151.43,1000.0,139.3139,139.3139,139.2495,139.2863,1000.0
2019-05-22 12:55:00,151.46,151.46,151.41,151.45,2143.0,139.3139,139.3139,139.2679,139.3047,2143.0
2019-05-22 13:00:00,151.46,151.46,151.26,151.26,7900.0,139.3139,139.3139,139.13,139.13,7900.0
2019-05-22 13:05:00,151.26,151.26,151.16,151.17,9601.0,139.13,139.13,139.038,139.0472,9601.0
2019-05-22 13:10:00,151.14,151.21,151.13,151.21,5871.0,139.0196,139.084,139.0104,139.084,5871.0
2019-05-22 13:15:00,151.21,151.42,151.21,151.42,4146.0,139.084,139.2771,139.084,139.2771,4146.0
2019-05-22 13:20:00,151.38,151.49,151.38,151.4,6093.0,139.2403,139.3415,139.2403,139.2587,6093.0
2019-05-22 13:25:00,151.38,151.44,151.37,151.43,6815.0,139.2403,139.2955,139.2311,139.2863,6815.0
2019-05-22 13:30:00,151.43,151.43,151.3,151.36,16265.0,139.2863,139.2863,139.1668,139.2219,16265.0
2019-05-22 13:35:00,151.37,151.47,151.36,151.47,8227.0,139.2311,139.3231,139.2219,139.3231,8227.0
2019-05-22 13:40:00,151.48,151.75,151.47,151.66,9859.0,139.3323,139.5807,139.3231,139.4979,9859.0
2019-05-22 13:45:00,151.7,151.76,151.64,151.76,4950.0,139.5347,139.5899,139.4795,139.5899,4950.0
2019-05-22 13:50:00,151.76,151.9,151.7,151.72,8662.0,139.5899,139.7186,139.5347,139.5531,8662.0
2019-05-22 13:55:00,151.74,151.82,151.64,151.66,7230.0,139.5715,139.645,139.4795,139.4979,7230.0
2019-05-22 14:00:00,151.66,151.75,151.63,151.65,10777.0,139.4979,139.5807,139.4703,139.4887,10777.0
2019-05-22 14:05:00,151.7,151.9,151.68,151.9,23927.0,139.5347,139.7186,139.5163,139.7186,23927.0
2019-05-22 14:10:00,151.9,152.0,151.88,151.93,7261.0,139.7186,139.8106,139.7002,139.7462,7261.0
2019-05-22 14:15:00,151.93,152.0,151.82,151.89,11769.0,139.7462,139.8106,139.645,139.7094,11769.0
2019-05-22 14:20:00,151.99,152.28,151.98,152.28,13289.0,139.8014,140.0682,139.7922,140.0682,13289.0
2019-05-22 14:25:00,152.25,152.3,151.93,151.96,19232.0,140.0406,140.0866,139.7462,139.7738,19232.0
2019-05-22 14:30:00,151.94,152.08,151.87,151.93,17400.0,139.7554,139.8842,139.691,139.7462,17400.0
2019-05-22 14:35:00,151.93,151.93,151.82,151.87,4013.0,139.7462,139.7462,139.645,139.691,4013.0
2019-05-22 14:40:00,151.83,151.95,151.75,151.93,5660.0,139.6542,139.7646,139.5807,139.7462,5660.0
2019-05-22 14:45:00,151.93,151.98,151.9,151.95,19896.0,139.7462,139.7922,139.7186,139.7646,19896.0
2019-05-22 14:50:00,151.95,152.02,151.9,151.98,8882.0,139.7646,139.829,139.7186,139.7922,8882.0
2019-05-22 14:55:00,152.03,152.18,152.03,152.13,14093.0,139.8382,139.9762,139.8382,139.9302,14093.0
2019-05-22 15:00:00,152.14,152.39,152.09,152.25,19873.0,139.9394,140.1693,139.8934,140.0406,19873.0
2019-05-22 15:05:00,152.25,152.51,152.17,152.51,19902.0,140.0406,140.2797,139.967,140.2797,19902.0
2019-05-22 15:10:00,152.51,152.75,152.51,152.65,13718.0,140.2797,140.5005,140.2797,140.4085,13718.0
2019-05-22 15:15:00,152.67,152.8,152.62,152.8,13734.0,140.4269,140.5465,140.3809,140.5465,13734.0
2019-05-22 15:20:00,152.81,152.85,152.74,152.82,12294.0,140.5557,140.5925,140.4913,140.5649,12294.0
2019-05-22 15:25:00,152.83,152.99,152.81,152.81,18919.0,140.5741,140.7212,140.5557,140.5557,18919.0
2019-05-22 15:30:00,152.8,152.98,152.78,152.98,17905.0,140.5465,140.712,140.5281,140.712,17905.0
2019-05-22 15:35:00,152.98,152.98,152.65,152.72,22857.0,140.712,140.712,140.4085,140.4729,22857.0
2019-05-22 15:40:00,152.72,152.75,152.57,152.57,16017.0,140.4729,140.5005,140.3349,140.3349,16017.0
2019-05-22 15:45:00,152.57,152.63,152.44,152.56,29090.0,140.3349,140.3901,140.2153,140.3257,29090.0
2019-05-22 15:50:00,152.56,152.84,152.56,152.74,24095.0,140.3257,140.5833,140.3257,140.4913,24095.0
2019-05-22 15:55:00,152.72,152.78,152.59,152.63,54776.0,140.4729,140.5281,140.3533,140.3901,54776.0
2019-05-23 09:30:00,151.38,151.71,150.75,151.52,48540.0,139.2403,139.5439,138.6609,139.3691,48540.0
2019-05-23 09:35:00,151.59,152.39,151.53,152.21,12276.0,139.4335,140.1693,139.3783,140.0038,12276.0
2019-05-23 09:40:00,152.04,152.11,151.49,151.86,8106.0,139.8474,139.9118,139.3415,139.6818,8106.0
2019-05-23 09:45:00,151.78,152.1,151.72,151.78,5016.0,139.6083,139.9026,139.5531,139.6083,5016.0
2019-05-23 09:50:00,151.84,152.05,151.71,151.92,8826.0,139.6634,139.8566,139.5439,139.737,8826.0
2019-05-23 09:55:00,151.91,152.98,151.91,152.89,45308.0,139.7278,140.712,139.7278,140.6292,45308.0
2019-05-23 10:00:00,152.76,152.85,152.58,152.58,24559.0,140.5097,140.5925,140.3441,140.3441,24559.0
2019-05-23 10:05:00,152.54,152.57,152.21,152.28,14024.0,140.3073,140.3349,140.0038,140.0682,14024.0
2019-05-23 10:10:00,152.22,152.56,152.2,152.5,9744.0,140.013,140.3257,139.9946,140.2705,9744.0
2019-05-23 10:15:00,152.49,152.62,152.46,152.58,7973.0,140.2613,140.3809,140.2337,140.3441,7973.0
2019-05-23 10:20:00,152.59,152.64,152.29,152.55,5879.0,140.3533,140.3993,140.0774,140.3165,5879.0
2019-05-23 10:25:00,152.43,152.62,152.39,152.62,3710.0,140.2061,140.3809,140.1693,140.3809,3710.0
2019-05-23 10:30:00,152.63,152.73,152.49,152.68,3239.0,140.3901,140.4821,140.2613,140.4361,3239.0
2019-05-23 10:35:00,152.64,152.64,152.39,152.46,5700.0,140.3993,140.3993,140.1693,140.2337,5700.0
2019-05-23 10:40:00,152.58,152.64,152.41,152.49,10650.0,140.3441,140.3993,140.1877,140.2613,10650.0
2019-05-23 10:45:00,152.49,152.62,152.44,152.55,18498.0,140.2613,140.3809,140.2153,140.3165,18498.0
2019-05-23 10:50:00,152.56,152.77,152.5,152.77,14462.0,140.3257,140.5189,140.2705,140.5189,14462.0
2019-05-23 10:55:00,152.76,152.83,152.63,152.77,9892.0,140.5097,140.5741,140.3901,140.5189,9892.0
2019-05-23 11:00:00,152.78,152.79,152.37,152.54,13498.0,140.5281,140.5373,140.1509,140.3073,13498.0
2019-05-23 11:05:00,152.58,152.58,152.44,152.44,2901.0,140.3441,140.3441,140.2153,140.2153,2901.0
2019-05-23 11:10:00,152.42,152.47,152.08,152.16,5296.0,140.1969,140.2429,139.8842,139.9578,5296.0
2019-05-23 11:15:00,152.18,152.41,152.18,152.41,12780.0,139.9762,140.1877,139.9762,140.1877,12780.0
2019-05-23 11:20:00,152.38,152.42,152.1,152.24,8119.0,140.1601,140.1969,139.9026,140.0314,8119.0
2019-05-23 11:25:00,152.24,152.39,152.21,152.26,15535.0,140.0314,140.1693,140.0038,140.0498,15535.0
2019-05-23 11:30:00,152.29,152.42,152.26,152.36,23946.0,140.0774,140.1969,140.0498,140.1417,23946.0
2019-05-23 11:35:00,152.33,152.64,152.23,152.63,24762.0,140.1142,140.3993,140.0222,140.3901,24762.0
2019-05-23 11:40:00,152.66,153.07,152.61,153.03,136630.0,140.4177,140.7948,140.3717,140.758,136630.0
2019-05-23 11:45:00,152.97,153.53,152.82,153.5,33069.0,140.7028,141.2179,140.5649,141.1903,33069.0
2019-05-23 11:50:00,153.45,153.59,152.63,152.63,25746.0,141.1443,141.2731,140.3901,140.3901,25746.0
2019-05-23 11:55:00,152.7,152.73,152.3,152.33,10154.0,140.4545,140.4821,140.0866,140.1142,10154.0
2019-05-23 12:00:00,152.32,152.41,152.07,152.2,23325.0,140.105,140.1877,139.875,139.9946,23325.0
2019-05-23 12:05:00,152.23,152.3,151.82,151.82,25638.0,140.0222,140.0866,139.645,139.645,25638.0
2019-05-23 12:10:00,151.81,151.96,151.72,151.94,14995.0,139.6359,139.7738,139.5531,139.7554,14995.0
2019-05-23 12:15:00,151.9,151.97,151.76,151.76,10156.0,139.7186,139.783,139.5899,139.5899,10156.0
2019-05-23 12:20:00,151.75,151.75,151.48,151.49,14293.0,139.5807,139.5807,139.3323,139.3415,14293.0
2019-05-23 12:25:00,151.52,151.74,151.52,151.66,5500.0,139.3691,139.5715,139.3691,139.4979,5500.0
2019-05-23 12:30:00,151.7,151.7,151.31,151.45,5504.0,139.5347,139.5347,139.1759,139.3047,5504.0
2019-05-23 12:35:00,151.5,151.5,151.24,151.31,5243.0,139.3507,139.3507,139.1116,139.1759,5243.0
2019-05-23 12:40:00,151.34,151.5,151.06,151.11,44463.0,139.2035,139.3507,138.946,138.992,44463.0
2019-05-23 12:45:00,151.12,151.17,150.91,151.0,4100.0,139.0012,139.0472,138.808,138.8908,4100.0
2019-05-23 12:50:00,150.95,151.0,150.69,150.78,6512.0,138.8448,138.8908,138.6057,138.6885,6512.0
2019-05-23 12:55:00,150.79,151.09,150.79,151.07,12812.0,138.6976,138.9736,138.6976,138.9552,12812.0
2019-05-23 13:00:00,151.07,151.26,150.97,151.25,8778.0,138.9552,139.13,138.8632,139.1208,8778.0
2019-05-23 13:05:00,151.29,151.45,151.23,151.45,4853.0,139.1576,139.3047,139.1024,139.3047,4853.0
2019-05-23 13:10:00,151.36,151.41,151.1,151.19,8028.0,139.2219,139.2679,138.9828,139.0656,8028.0
2019-05-23 13:15:00,151.17,151.33,151.09,151.28,6690.0,139.0472,139.1943,138.9736,139.1484,6690.0
2019-05-23 13:20:00,151.2,151.43,151.13,151.43,4949.0,139.0748,139.2863,139.0104,139.2863,4949.0
2019-05-23 13:25:00,151.37,151.48,151.05,151.05,10109.0,139.2311,139.3323,138.9368,138.9368,10109.0
2019-05-23 13:30:00,151.06,151.09,150.93,151.0,5197.0,138.946,138.9736,138.8264,138.8908,5197.0
2019-05-23 13:35:00,150.99,151.05,150.77,150.98,12025.0,138.8816,138.9368,138.6793,138.8724,12025.0
2019-05-23 13:40:00,150.98,151.17,150.91,151.15,6141.0,138.8724,139.0472,138.808,139.0288,6141.0
2019-05-23 13:45:00,151.08,151.16,150.93,150.93,3976.0,138.9644,139.038,138.8264,138.8264,3976.0
2019-05-23 13:50:00,150.84,150.99,150.55,150.57,4474.0,138.7436,138.8816,138.4769,138.4953,4474.0
2019-05-23 13:55:00,150.62,150.71,150.54,150.71,4507.0,138.5413,138.6241,138.4677,138.6241,4507.0
2019-05-23 14:00:00,150.65,150.95,150.61,150.83,8487.0,138.5689,138.8448,138.5321,138.7344,8487.0
2019-05-23 14:05:00,150.78,150.82,150.7,150.7,6100.0,138.6885,138.7252,138.6149,138.6149,6100.0
2019-05-23 14:10:00,150.65,150.7,150.55,150.69,5497.0,138.5689,138.6149,138.4769,138.6057,5497.0
2019-05-23 14:15:00,150.68,150.85,150.65,150.83,3938.0,138.5965,138.7528,138.5689,138.7344,3938.0
2019-05-23 14:20:00,150.81,150.95,150.8,150.86,4398.0,138.716,138.8448,138.7068,138.762,4398.0
2019-05-23 14:25:00,150.85,150.88,150.64,150.71,7032.0,138.7528,138.7804,138.5597,138.6241,7032.0
2019-05-23 14:30:00,150.73,150.79,150.64,150.76,4887.0,138.6425,138.6976,138.5597,138.6701,4887.0
2019-05-23 14:35:00,150.7,150.7,150.49,150.6,5500.0,138.6149,138.6149,138.4217,138.5229,5500.0
2019-05-23 14:40:00,150.57,150.64,150.45,150.49,11871.0,138.4953,138.5597,138.3849,138.4217,11871.0
2019-05-23 14:45:00,150.56,150.75,150.49,150.62,7118.0,138.4861,138.6609,138.4217,138.5413,7118.0
2019-05-23 14:50:00,150.59,150.63,150.39,150.47,5403.0,138.5137,138.5505,138.3297,138.4033,5403.0
2019-05-23 14:55:00,150.46,150.49,150.22,150.36,7945.0,138.3941,138.4217,138.1734,138.3021,7945.0
2019-05-23 15:00:00,150.36,150.36,150.06,150.3,13774.0,138.3021,138.3021,138.0262,138.2469,13774.0
2019-05-23 15:05:00,150.33,150.35,150.19,150.25,7725.0,138.2745,138.2929,138.1458,138.201,7725.0
2019-05-23 15:10:00,150.26,150.35,150.18,150.27,11473.0,138.2102,138.2929,138.1366,138.2193,11473.0
2019-05-23 15:15:00,150.3,150.47,150.21,150.42,8863.0,138.2469,138.4033,138.1642,138.3573,8863.0
2019-05-23 15:20:00,150.43,150.68,150.39,150.54,19802.0,138.3665,138.5965,138.3297,138.4677,19802.0
2019-05-23 15:25:00,150.54,150.91,150.46,150.85,14562.0,138.4677,138.808,138.3941,138.7528,14562.0
2019-05-23 15:30:00,150.8,150.86,150.67,150.67,15789.0,138.7068,138.762,138.5873,138.5873,15789.0
2019-05-23 15:35:00,150.63,150.77,150.59,150.59,9138.0,138.5505,138.6793,138.5137,138.5137,9138.0
2019-05-23 15:40:00,150.58,150.61,150.46,150.53,26443.0,138.5045,138.5321,138.3941,138.4585,26443.0
2019-05-23 15:45:00,150.56,150.76,150.49,150.59,17957.0,138.4861,138.6701,138.4217,138.5137,17957.0
2019-05-23 15:50:00,150.6,150.7,150.31,150.6,54160.0,138.5229,138.6149,138.2561,138.5229,54160.0
2019-05-23 15:55:00,150.6,150.65,150.42,150.52,68619.0,138.5229,138.5689,138.3573,138.4493,68619.0
2019-05-24 09:30:00,151.32,151.66,150.85,151.01,14754.0,139.1851,139.4979,138.7528,138.9,14754.0
2019-05-24 09:35:00,151.13,151.29,150.64,150.64,10441.0,139.0104,139.1576,138.5597,138.5597,10441.0
2019-05-24 09:40:00,150.68,150.98,150.53,150.6,4000.0,138.5965,138.8724,138.4585,138.5229,4000.0
2019-05-24 09:45:00,150.54,150.62,150.0,150.0,7423.0,138.4677,138.5413,137.971,137.971,7423.0
2019-05-24 09:50:00,150.11,150.5,149.97,150.03,6050.0,138.0722,138.4309,137.9434,137.9986,6050.0
2019-05-24 09:55:00,149.94,150.13,149.8,149.91,6278.0,137.9158,138.0906,137.787,137.8882,6278.0
2019-05-24 10:00:00,149.85,150.06,149.5,149.64,11931.0,137.833,138.0262,137.5111,137.6399,11931.0
2019-05-24 10:05:00,149.65,149.95,149.54,149.93,5700.0,137.6491,137.925,137.5479,137.9066,5700.0
2019-05-24 10:10:00,149.93,150.03,149.77,149.78,7513.0,137.9066,137.9986,137.7594,137.7686,7513.0
2019-05-24 10:15:00,149.86,150.35,149.85,150.33,14258.0,137.8422,138.2929,137.833,138.2745,14258.0
2019-05-24 10:20:00,150.35,150.35,150.18,150.28,5363.0,138.2929,138.2929,138.1366,138.2285,5363.0
2019-05-24 10:25:00,150.25,150.3,150.19,150.25,6826.0,138.201,138.2469,138.1458,138.201,6826.0
2019-05-24 10:30:00,150.31,150.53,150.31,150.52,1500.0,138.2561,138.4585,138.2561,138.4493,1500.0
2019-05-24 10:35:00,150.51,150.51,150.19,150.34,4619.0,138.4401,138.4401,138.1458,138.2837,4619.0
2019-05-24 10:40:00,150.34,150.41,150.27,150.4,4634.0,138.2837,138.3481,138.2193,138.3389,4634.0
2019-05-24 10:45:00,150.4,150.4,149.99,150.09,5424.0,138.3389,138.3389,137.9618,138.0538,5424.0
2019-05-24 10:50:00,150.09,150.14,149.8,149.82,7334.0,138.0538,138.0998,137.787,137.8054,7334.0
2019-05-24 10:55:00,149.75,149.75,149.41,149.5,3200.0,137.741,137.741,137.4283,137.5111,3200.0
2019-05-24 11:00:00,149.51,149.65,149.49,149.5,4010.0,137.5203,137.6491,137.5019,137.5111,4010.0
2019-05-24 11:05:00,149.55,149.66,149.43,149.5,2835.0,137.5571,137.6583,137.4467,137.5111,2835.0
2019-05-24 11:10:00,149.49,149.53,149.37,149.47,4355.0,137.5019,137.5387,137.3915,137.4835,4355.0
2019-05-24 11:15:00,149.47,149.47,149.31,149.43,6829.0,137.4835,137.4835,137.3363,137.4467,6829.0
2019-05-24 11:20:00,149.42,149.57,149.37,149.57,3305.0,137.4375,137.5755,137.3915,137.5755,3305.0
2019-05-24 11:25:00,149.48,149.51,149.27,149.35,3918.0,137.4927,137.5203,137.2995,137.3731,3918.0
2019-05-24 11:30:00,149.4,149.64,149.3,149.56,5100.0,137.4191,137.6399,137.3271,137.5663,5100.0
2019-05-24 11:35:00,149.57,149.65,149.55,149.61,1000.0,137.5755,137.6491,137.5571,137.6123,1000.0
2019-05-24 11:40:00,149.6,149.77,149.57,149.75,3845.0,137.6031,137.7594,137.5755,137.741,3845.0
2019-05-24 11:45:00,149.75,149.78,149.7,149.78,1500.0,137.741,137.7686,137.6951,137.7686,1500.0
2019-05-24 11:50:00,149.78,149.87,149.77,149.83,2150.0,137.7686,137.8514,137.7594,137.8146,2150.0
2019-05-24 11:55:00,149.83,149.83,149.61,149.68,1747.0,137.8146,137.8146,137.6123,137.6767,1747.0
2019-05-24 12:00:00,149.68,149.96,149.6,149.96,2705.0,137.6767,137.9342,137.6031,137.9342,2705.0
2019-05-24 12:05:00,150.07,150.07,149.98,150.03,1300.0,138.0354,138.0354,137.9526,137.9986,1300.0
2019-05-24 12:10:00,150.04,150.07,149.9,150.07,2500.0,138.0078,138.0354,137.879,138.0354,2500.0
2019-05-24 12:15:00,150.07,150.07,149.88,149.95,1800.0,138.0354,138.0354,137.8606,137.925,1800.0
2019-05-24 12:20:00,150.04,150.23,150.04,150.23,2380.0,138.0078,138.1826,138.0078,138.1826,2380.0
2019-05-24 12:25:00,150.27,150.4,150.25,150.34,3141.0,138.2193,138.3389,138.201,138.2837,3141.0
2019-05-24 12:30:00,150.34,150.43,150.34,150.4,1908.0,138.2837,138.3665,138.2837,138.3389,1908.0
2019-05-24 12:35:00,150.36,150.36,150.25,150.25,1305.0,138.3021,138.3021,138.201,138.201,1305.0
2019-05-24 12:40:00,150.24,150.32,150.21,150.32,1100.0,138.1918,138.2653,138.1642,138.2653,1100.0
2019-05-24 12:45:00,150.31,150.32,150.08,150.08,1400.0,138.2561,138.2653,138.0446,138.0446,1400.0
2019-05-24 12:50:00,150.09,150.18,150.05,150.17,1881.0,138.0538,138.1366,138.017,138.1274,1881.0
2019-05-24 12:55:00,150.16,150.25,150.09,150.25,1554.0,138.1182,138.201,138.0538,138.201,1554.0
2019-05-24 13:00:00,150.25,150.31,150.19,150.22,2028.0,138.201,138.2561,138.1458,138.1734,2028.0
2019-05-24 13:05:00,150.26,150.26,150.16,150.22,500.0,138.2102,138.2102,138.1182,138.1734,500.0
2019-05-24 13:10:00,150.17,150.22,150.11,150.12,1751.0,138.1274,138.1734,138.0722,138.0814,1751.0
2019-05-24 13:15:00,150.08,150.15,150.08,150.1,1311.0,138.0446,138.109,138.0446,138.063,1311.0
2019-05-24 13:20:00,150.12,150.21,150.11,150.11,1393.0,138.0814,138.1642,138.0722,138.0722,1393.0
2019-05-24 13:25:00,150.14,150.22,150.14,150.18,3083.0,138.0998,138.1734,138.0998,138.1366,3083.0
2019-05-24 13:30:00,150.24,150.24,150.1,150.11,1404.0,138.1918,138.1918,138.063,138.0722,1404.0
2019-05-24 13:35:00,150.12,150.16,150.05,150.16,2532.0,138.0814,138.1182,138.017,138.1182,2532.0
2019-05-24 13:40:00,150.14,150.41,150.12,150.41,2667.0,138.0998,138.3481,138.0814,138.3481,2667.0
2019-05-24 13:45:00,150.42,150.42,150.28,150.33,2218.0,138.3573,138.3573,138.2285,138.2745,2218.0
2019-05-24 13:50:00,150.37,150.57,150.35,150.53,2904.0,138.3113,138.4953,138.2929,138.4585,2904.0
2019-05-24 13:55:00,150.54,150.56,150.36,150.38,2115.0,138.4677,138.4861,138.3021,138.3205,2115.0
2019-05-24 14:00:00,150.38,150.38,150.23,150.26,1955.0,138.3205,138.3205,138.1826,138.2102,1955.0
2019-05-24 14:05:00,150.16,150.31,150.16,150.28,1193.0,138.1182,138.2561,138.1182,138.2285,1193.0
2019-05-24 14:10:00,150.33,150.36,150.29,150.29,600.0,138.2745,138.3021,138.2377,138.2377,600.0
2019-05-24 14:15:00,150.24,150.34,150.21,150.34,2135.0,138.1918,138.2837,138.1642,138.2837,2135.0
2019-05-24 14:20:00,150.36,150.43,150.34,150.43,1095.0,138.3021,138.3665,138.2837,138.3665,1095.0
2019-05-24 14:25:00,150.41,150.48,150.34,150.34,2534.0,138.3481,138.4125,138.2837,138.2837,2534.0
2019-05-24 14:30:00,150.3,150.3,150.23,150.27,1100.0,138.2469,138.2469,138.1826,138.2193,1100.0
2019-05-24 14:35:00,150.3,150.41,150.29,150.37,2200.0,138.2469,138.3481,138.2377,138.3113,2200.0
2019-05-24 14:40:00,150.4,150.45,150.32,150.36,1200.0,138.3389,138.3849,138.2653,138.3021,1200.0
2019-05-24 14:45:00,150.35,150.39,150.22,150.3,5040.0,138.2929,138.3297,138.1734,138.2469,5040.0
2019-05-24 14:50:00,150.31,150.34,150.24,150.3,3263.0,138.2561,138.2837,138.1918,138.2469,3263.0
2019-05-24 14:55:00,150.32,150.38,150.31,150.33,3100.0,138.2653,138.3205,138.2561,138.2745,3100.0
2019-05-24 15:00:00,150.33,150.53,150.32,150.53,8395.0,138.2745,138.4585,138.2653,138.4585,8395.0
2019-05-24 15:05:00,150.52,150.56,150.44,150.48,4409.0,138.4493,138.4861,138.3757,138.4125,4409.0
2019-05-24 15:10:00,150.5,150.52,150.37,150.52,4100.0,138.4309,138.4493,138.3113,138.4493,4100.0
2019-05-24 15:15:00,150.49,150.5,150.4,150.46,4500.0,138.4217,138.4309,138.3389,138.3941,4500.0
2019-05-24 15:20:00,150.45,150.66,150.45,150.65,3033.0,138.3849,138.5781,138.3849,138.5689,3033.0
2019-05-24 15:25:00,150.73,150.73,150.62,150.69,3200.0,138.6425,138.6425,138.5413,138.6057,3200.0
2019-05-24 15:30:00,150.67,150.71,150.61,150.64,4718.0,138.5873,138.6241,138.5321,138.5597,4718.0
2019-05-24 15:35:00,150.64,151.06,150.64,150.86,19810.0,138.5597,138.946,138.5597,138.762,19810.0
2019-05-24 15:40:00,150.84,150.86,150.72,150.77,5602.0,138.7436,138.762,138.6333,138.6793,5602.0
2019-05-24 15:45:00,150.76,150.78,150.69,150.7,7267.0,138.6701,138.6885,138.6057,138.6149,7267.0
2019-05-24 15:50:00,150.73,150.8,150.65,150.7,12586.0,138.6425,138.7068,138.5689,138.6149,12586.0
2019-05-24 15:55:00,150.66,150.76,150.54,150.68,48382.0,138.5781,138.6701,138.4677,138.5965,48382.0
2019-05-28 09:30:00,150.86,151.69,150.86,151.69,5938.0,138.762,139.5255,138.762,139.5255,5938.0
2019-05-28 09:35:00,151.71,152.0,151.71,151.78,2455.0,139.5439,139.8106,139.5439,139.6083,2455.0
2019-05-28 09:40:00,151.82,151.9,151.72,151.74,1994.0,139.645,139.7186,139.5531,139.5715,1994.0
2019-05-28 09:45:00,151.82,151.89,151.67,151.89,3014.0,139.645,139.7094,139.5071,139.7094,3014.0
2019-05-28 09:50:00,151.97,152.23,151.94,151.99,9949.0,139.783,140.0222,139.7554,139.8014,9949.0
2019-05-28 09:55:00,152.07,152.09,151.5,151.5,36515.0,139.875,139.8934,139.3507,139.3507,36515.0
2019-05-28 10:00:00,151.56,151.84,151.5,151.84,4162.0,139.4059,139.6634,139.3507,139.6634,4162.0
2019-05-28 10:05:00,151.81,151.89,151.38,151.44,18048.0,139.6359,139.7094,139.2403,139.2955,18048.0
2019-05-28 10:10:00,151.33,151.34,151.19,151.19,700.0,139.1943,139.2035,139.0656,139.0656,700.0
2019-05-28 10:15:00,151.21,151.32,151.1,151.32,2300.0,139.084,139.1851,138.9828,139.1851,2300.0
2019-05-28 10:20:00,151.32,151.32,151.24,151.26,1000.0,139.1851,139.1851,139.1116,139.13,1000.0
2019-05-28 10:25:00,151.26,151.26,151.26,151.26,0.0,139.13,139.13,139.13,139.13,0.0
2019-05-28 10:30:00,151.17,151.22,151.01,151.15,2840.0,139.0472,139.0932,138.9,139.0288,2840.0
2019-05-28 10:35:00,151.09,151.23,151.08,151.12,9878.0,138.9736,139.1024,138.9644,139.0012,9878.0
2019-05-28 10:40:00,151.11,151.18,151.06,151.06,9231.0,138.992,139.0564,138.946,138.946,9231.0
2019-05-28 10:45:00,151.03,151.03,150.18,150.18,6531.0,138.9184,138.9184,138.1366,138.1366,6531.0
2019-05-28 10:50:00,150.24,150.36,150.17,150.26,2399.0,138.1918,138.3021,138.1274,138.2102,2399.0
2019-05-28 10:55:00,150.36,150.46,150.35,150.46,800.0,138.3021,138.3941,138.2929,138.3941,800.0
2019-05-28 11:00:00,150.41,150.66,150.41,150.47,1625.0,138.3481,138.5781,138.3481,138.4033,1625.0
2019-05-28 11:05:00,150.65,150.65,150.4,150.4,1699.0,138.5689,138.5689,138.3389,138.3389,1699.0
2019-05-28 11:10:00,150.49,150.51,150.07,150.23,12332.0,138.4217,138.4401,138.0354,138.1826,12332.0
2019-05-28 11:15:00,150.22,150.22,150.0,150.0,10923.0,138.1734,138.1734,137.971,137.971,10923.0
2019-05-28 11:20:00,150.0,150.0,149.58,149.69,15801.0,137.971,137.971,137.5847,137.6859,15801.0
2019-05-28 11:25:00,149.65,149.69,149.38,149.43,11410.0,137.6491,137.6859,137.4007,137.4467,11410.0
2019-05-28 11:30:00,149.42,149.89,149.19,149.89,20680.0,137.4375,137.8698,137.226,137.8698,20680.0
2019-05-28 11:35:00,150.05,150.21,150.04,150.13,600.0,138.017,138.1642,138.0078,138.0906,600.0
2019-05-28 11:40:00,150.13,150.5,150.13,150.46,2098.0,138.0906,138.4309,138.0906,138.3941,2098.0
2019-05-28 11:45:00,150.46,150.49,150.31,150.45,5434.0,138.3941,138.4217,138.2561,138.3849,5434.0
2019-05-28 11:50:00,150.4,150.4,150.16,150.28,2150.0,138.3389,138.3389,138.1182,138.2285,2150.0
2019-05-28 11:55:00,150.29,150.65,150.29,150.62,1105.0,138.2377,138.5689,138.2377,138.5413,1105.0
2019-05-28 12:00:00,150.57,150.79,150.51,150.68,2174.0,138.4953,138.6976,138.4401,138.5965,2174.0
2019-05-28 12:05:00,150.69,150.7,150.47,150.47,2331.0,138.6057,138.6149,138.4033,138.4033,2331.0
2019-05-28 12:10:00,150.45,150.5,150.38,150.41,3449.0,138.3849,138.4309,138.3205,138.3481,3449.0
2019-05-28 12:15:00,150.44,150.47,150.4,150.47,1000.0,138.3757,138.4033,138.3389,138.4033,1000.0
2019-05-28 12:20:00,150.48,150.5,150.42,150.46,1814.0,138.4125,138.4309,138.3573,138.3941,1814.0
2019-05-28 12:25:00,150.44,150.76,150.44,150.71,3475.0,138.3757,138.6701,138.3757,138.6241,3475.0
2019-05-28 12:30:00,150.75,150.85,150.74,150.85,3037.0,138.6609,138.7528,138.6517,138.7528,3037.0
2019-05-28 12:35:00,150.76,150.87,150.76,150.86,4552.0,138.6701,138.7712,138.6701,138.762,4552.0
2019-05-28 12:40:00,150.83,150.83,150.7,150.7,5069.0,138.7344,138.7344,138.6149,138.6149,5069.0
2019-05-28 12:45:00,150.76,150.88,150.66,150.86,2253.0,138.6701,138.7804,138.5781,138.762,2253.0
2019-05-28 12:50:00,150.82,150.93,150.76,150.92,2036.0,138.7252,138.8264,138.6701,138.8172,2036.0
2019-05-28 12:55:00,150.93,151.04,150.78,150.78,8907.0,138.8264,138.9276,138.6885,138.6885,8907.0
2019-05-28 13:00:00,150.86,150.86,150.79,150.79,1300.0,138.762,138.762,138.6976,138.6976,1300.0
2019-05-28 13:05:00,150.82,150.89,150.82,150.85,1725.0,138.7252,138.7896,138.7252,138.7528,1725.0
2019-05-28 13:10:00,150.91,151.02,150.91,150.94,2145.0,138.808,138.9092,138.808,138.8356,2145.0
2019-05-28 13:15:00,150.95,151.0,150.79,150.82,4642.0,138.8448,138.8908,138.6976,138.7252,4642.0
2019-05-28 13:20:00,150.87,150.93,150.81,150.82,5066.0,138.7712,138.8264,138.716,138.7252,5066.0
2019-05-28 13:25:00,150.82,150.82,150.7,150.73,2050.0,138.7252,138.7252,138.6149,138.6425,2050.0
2019-05-28 13:30:00,150.73,150.87,150.73,150.82,1947.0,138.6425,138.7712,138.6425,138.7252,1947.0
2019-05-28 13:35:00,150.79,151.0,150.79,150.99,4474.0,138.6976,138.8908,138.6976,138.8816,4474.0
2019-05-28 13:40:00,151.0,151.04,150.97,150.98,1656.0,138.8908,138.9276,138.8632,138.8724,1656.0
2019-05-28 13:45:00,151.02,151.06,150.98,150.98,1468.0,138.9092,138.946,138.8724,138.8724,1468.0
2019-05-28 13:50:00,151.02,151.08,150.89,150.89,6662.0,138.9092,138.9644,138.7896,138.7896,6662.0
2019-05-28 13:55:00,150.92,150.94,150.8,150.88,2608.0,138.8172,138.8356,138.7068,138.7804,2608.0
2019-05-28 14:00:00,150.88,150.88,150.74,150.76,9817.0,138.7804,138.7804,138.6517,138.6701,9817.0
2019-05-28 14:05:00,150.76,150.76,150.68,150.68,1822.0,138.6701,138.6701,138.5965,138.5965,1822.0
2019-05-28 14:10:00,150.69,150.86,150.69,150.84,7850.0,138.6057,138.762,138.6057,138.7436,7850.0
2019-05-28 14:15:00,150.84,150.93,150.82,150.93,5940.0,138.7436,138.8264,138.7252,138.8264,5940.0
2019-05-28 14:20:00,150.89,150.98,150.72,150.72,19258.0,138.7896,138.8724,138.6333,138.6333,19258.0
2019-05-28 14:25:00,150.72,150.89,150.72,150.81,7605.0,138.6333,138.7896,138.6333,138.716,7605.0
2019-05-28 14:30:00,150.76,150.91,150.74,150.91,3195.0,138.6701,138.808,138.6517,138.808,3195.0
2019-05-28 14:35:00,150.9,150.93,150.79,150.79,3374.0,138.7988,138.8264,138.6976,138.6976,3374.0
2019-05-28 14:40:00,150.79,150.81,150.61,150.63,12087.0,138.6976,138.716,138.5321,138.5505,12087.0
2019-05-28 14:45:00,150.65,150.85,150.6,150.66,65445.0,138.5689,138.7528,138.5229,138.5781,65445.0
2019-05-28 14:50:00,150.63,150.63,150.35,150.38,2650.0,138.5505,138.5505,138.2929,138.3205,2650.0
2019-05-28 14:55:00,150.31,150.38,150.31,150.38,2500.0,138.2561,138.3205,138.2561,138.3205,2500.0
2019-05-28 15:00:00,150.37,150.38,150.31,150.34,3208.0,138.3113,138.3205,138.2561,138.2837,3208.0
2019-05-28 15:05:00,150.34,150.52,150.33,150.41,3338.0,138.2837,138.4493,138.2745,138.3481,3338.0
2019-05-28 15:10:00,150.4,150.52,150.33,150.52,6786.0,138.3389,138.4493,138.2745,138.4493,6786.0
2019-05-28 15:15:00,150.55,150.55,150.48,150.52,4388.0,138.4769,138.4769,138.4125,138.4493,4388.0
2019-05-28 15:20:00,150.53,150.67,150.47,150.63,5204.0,138.4585,138.5873,138.4033,138.5505,5204.0
2019-05-28 15:25:00,150.61,150.66,150.45,150.47,9432.0,138.5321,138.5781,138.3849,138.4033,9432.0
2019-05-28 15:30:00,150.45,150.59,150.32,150.33,11202.0,138.3849,138.5137,138.2653,138.2745,11202.0
2019-05-28 15:35:00,150.32,150.44,150.28,150.31,11231.0,138.2653,138.3757,138.2285,138.2561,11231.0
2019-05-28 15:40:00,150.31,150.31,149.96,150.06,14027.0,138.2561,138.2561,137.9342,138.0262,14027.0
2019-05-28 15:45:00,150.04,150.4,150.0,150.39,22145.0,138.0078,138.3389,137.971,138.3297,22145.0
2019-05-28 15:50:00,150.41,150.6,150.22,150.44,16502.0,138.3481,138.5229,138.1734,138.3757,16502.0
2019-05-28 15:55:00,150.42,150.65,150.35,150.35,56491.0,138.3573,138.5689,138.2929,138.2929,56491.0
2019-05-29 09:30:00,149.78,150.5,149.47,149.47,8408.0,137.7686,138.4309,137.4835,137.4835,8408.0
2019-05-29 09:35:00,149.66,149.88,149.27,149.3,28000.0,137.6583,137.8606,137.2995,137.3271,28000.0
2019-05-29 09:40:00,149.33,149.76,149.31,149.76,4083.0,137.3547,137.7502,137.3363,137.7502,4083.0
2019-05-29 09:45:00,149.64,149.76,149.53,149.55,9488.0,137.6399,137.7502,137.5387,137.5571,9488.0
2019-05-29 09:50:00,149.46,149.58,149.21,149.43,3425.0,137.4743,137.5847,137.2444,137.4467,3425.0
2019-05-29 09:55:00,149.54,149.83,149.51,149.73,3500.0,137.5479,137.8146,137.5203,137.7227,3500.0
2019-05-29 10:00:00,149.7,149.84,149.49,149.73,4602.0,137.6951,137.8238,137.5019,137.7227,4602.0
2019-05-29 10:05:00,149.69,149.82,149.47,149.82,13370.0,137.6859,137.8054,137.4835,137.8054,13370.0
2019-05-29 10:10:00,149.87,150.15,149.76,150.15,6684.0,137.8514,138.109,137.7502,138.109,6684.0
2019-05-29 10:15:00,150.31,150.58,150.23,150.52,1734.0,138.2561,138.5045,138.1826,138.4493,1734.0
2019-05-29 10:20:00,150.57,150.58,150.28,150.37,3835.0,138.4953,138.5045,138.2285,138.3113,3835.0
2019-05-29 10:25:00,150.37,150.65,150.37,150.65,3600.0,138.3113,138.5689,138.3113,138.5689,3600.0
2019-05-29 10:30:00,150.72,150.72,150.57,150.59,3000.0,138.6333,138.6333,138.4953,138.5137,3000.0
2019-05-29 10:35:00,150.56,150.56,150.29,150.42,4381.0,138.4861,138.4861,138.2377,138.3573,4381.0
2019-05-29 10:40:00,150.27,150.58,150.21,150.48,4300.0,138.2193,138.5045,138.1642,138.4125,4300.0
2019-05-29 10:45:00,150.39,150.44,150.3,150.32,2009.0,138.3297,138.3757,138.2469,138.2653,2009.0
2019-05-29 10:50:00,150.31,150.33,150.07,150.17,2100.0,138.2561,138.2745,138.0354,138.1274,2100.0
2019-05-29 10:55:00,150.19,150.27,150.14,150.14,3532.0,138.1458,138.2193,138.0998,138.0998,3532.0
2019-05-29 11:00:00,150.1,150.31,150.07,150.27,4800.0,138.063,138.2561,138.0354,138.2193,4800.0
2019-05-29 11:05:00,150.3,150.8,150.26,150.63,15057.0,138.2469,138.7068,138.2102,138.5505,15057.0
2019-05-29 11:10:00,150.55,150.55,150.2,150.21,1920.0,138.4769,138.4769,138.155,138.1642,1920.0
2019-05-29 11:15:00,150.18,150.43,150.06,150.4,3964.0,138.1366,138.3665,138.0262,138.3389,3964.0
2019-05-29 11:20:00,150.28,150.36,150.04,150.04,2172.0,138.2285,138.3021,138.0078,138.0078,2172.0
2019-05-29 11:25:00,150.1,150.15,150.02,150.14,2000.0,138.063,138.109,137.9894,138.0998,2000.0
2019-05-29 11:30:00,150.1,150.1,149.9,149.99,3820.0,138.063,138.063,137.879,137.9618,3820.0
2019-05-29 11:35:00,150.0,150.0,149.64,149.64,3200.0,137.971,137.971,137.6399,137.6399,3200.0
2019-05-29 11:40:00,149.58,149.69,149.39,149.5,4635.0,137.5847,137.6859,137.4099,137.5111,4635.0
2019-05-29 11:45:00,149.53,149.58,149.33,149.33,1800.0,137.5387,137.5847,137.3547,137.3547,1800.0
2019-05-29 11:50:00,149.37,149.48,149.14,149.2,5943.0,137.3915,137.4927,137.18,137.2352,5943.0
2019-05-29 11:55:00,149.22,149.4,149.19,149.26,4717.0,137.2536,137.4191,137.226,137.2903,4717.0
2019-05-29 12:00:00,149.3,149.3,149.11,149.25,5500.0,137.3271,137.3271,137.1524,137.2811,5500.0
2019-05-29 12:05:00,149.25,149.4,149.18,149.35,5900.0,137.2811,137.4191,137.2168,137.3731,5900.0
2019-05-29 12:10:00,149.32,149.43,149.25,149.35,4100.0,137.3455,137.4467,137.2811,137.3731,4100.0
2019-05-29 12:15:00,149.42,149.51,149.33,149.47,1546.0,137.4375,137.5203,137.3547,137.4835,1546.0
2019-05-29 12:20:00,149.42,149.44,149.31,149.31,2604.0,137.4375,137.4559,137.3363,137.3363,2604.0
2019-05-29 12:25:00,149.33,149.55,149.33,149.48,2800.0,137.3547,137.5571,137.3547,137.4927,2800.0
2019-05-29 12:30:00,149.57,149.64,149.45,149.58,2850.0,137.5755,137.6399,137.4651,137.5847,2850.0
2019-05-29 12:35:00,149.64,149.64,149.51,149.58,4200.0,137.6399,137.6399,137.5203,137.5847,4200.0
2019-05-29 12:40:00,149.53,149.55,149.38,149.52,3853.0,137.5387,137.5571,137.4007,137.5295,3853.0
2019-05-29 12:45:00,149.56,149.62,149.52,149.62,2200.0,137.5663,137.6215,137.5295,137.6215,2200.0
2019-05-29 12:50:00,149.59,149.59,149.46,149.52,2105.0,137.5939,137.5939,137.4743,137.5295,2105.0
2019-05-29 12:55:00,149.45,149.55,149.45,149.54,3062.0,137.4651,137.5571,137.4651,137.5479,3062.0
2019-05-29 13:00:00,149.5,149.5,149.27,149.28,2200.0,137.5111,137.5111,137.2995,137.3087,2200.0
2019-05-29 13:05:00,149.32,149.67,149.32,149.67,3888.0,137.3455,137.6675,137.3455,137.6675,3888.0
2019-05-29 13:10:00,149.71,149.76,149.51,149.51,2700.0,137.7043,137.7502,137.5203,137.5203,2700.0
2019-05-29 13:15:00,149.55,149.6,149.23,149.3,7255.0,137.5571,137.6031,137.2628,137.3271,7255.0
2019-05-29 13:20:00,149.24,149.47,149.2,149.47,1900.0,137.2719,137.4835,137.2352,137.4835,1900.0
2019-05-29 13:25:00,149.53,149.53,149.22,149.32,1310.0,137.5387,137.5387,137.2536,137.3455,1310.0
2019-05-29 13:30:00,149.37,149.45,149.31,149.31,2628.0,137.3915,137.4651,137.3363,137.3363,2628.0
2019-05-29 13:35:00,149.38,149.4,149.23,149.33,3634.0,137.4007,137.4191,137.2628,137.3547,3634.0
2019-05-29 13:40:00,149.37,149.42,149.29,149.35,815.0,137.3915,137.4375,137.3179,137.3731,815.0
2019-05-29 13:45:00,149.38,149.45,149.35,149.45,4850.0,137.4007,137.4651,137.3731,137.4651,4850.0
2019-05-29 13:50:00,149.49,149.53,149.31,149.32,1588.0,137.5019,137.5387,137.3363,137.3455,1588.0
2019-05-29 13:55:00,149.36,149.38,149.24,149.36,6291.0,137.3823,137.4007,137.2719,137.3823,6291.0
2019-05-29 14:00:00,149.33,149.41,149.3,149.39,2521.0,137.3547,137.4283,137.3271,137.4099,2521.0
2019-05-29 14:05:00,149.36,149.46,149.26,149.35,1312.0,137.3823,137.4743,137.2903,137.3731,1312.0
2019-05-29 14:10:00,149.28,149.33,149.18,149.21,5209.0,137.3087,137.3547,137.2168,137.2444,5209.0
2019-05-29 14:15:00,149.25,149.4,149.25,149.4,3594.0,137.2811,137.4191,137.2811,137.4191,3594.0
2019-05-29 14:20:00,149.38,149.46,149.33,149.34,1580.0,137.4007,137.4743,137.3547,137.3639,1580.0
2019-05-29 14:25:00,149.34,149.37,149.28,149.29,1838.0,137.3639,137.3915,137.3087,137.3179,1838.0
2019-05-29 14:30:00,149.27,149.29,149.1,149.1,2237.0,137.2995,137.3179,137.1432,137.1432,2237.0
2019-05-29 14:35:00,149.07,149.09,148.91,148.95,2098.0,137.1156,137.134,136.9684,137.0052,2098.0
2019-05-29 14:40:00,148.86,148.86,148.73,148.75,6602.0,136.9224,136.9224,136.8028,136.8212,6602.0
2019-05-29 14:45:00,148.75,148.83,148.74,148.81,1600.0,136.8212,136.8948,136.812,136.8764,1600.0
2019-05-29 14:50:00,148.87,148.89,148.75,148.82,3865.0,136.9316,136.95,136.8212,136.8856,3865.0
2019-05-29 14:55:00,148.79,149.04,148.79,149.0,2850.0,136.858,137.088,136.858,137.0512,2850.0
2019-05-29 15:00:00,148.97,148.99,148.65,148.71,5012.0,137.0236,137.042,136.7293,136.7845,5012.0
2019-05-29 15:05:00,148.68,148.92,148.57,148.92,4675.0,136.7569,136.9776,136.6557,136.9776,4675.0
2019-05-29 15:10:00,148.87,148.99,148.84,148.99,5681.0,136.9316,137.042,136.904,137.042,5681.0
2019-05-29 15:15:00,148.92,148.92,148.73,148.79,3100.0,136.9776,136.9776,136.8028,136.858,3100.0
2019-05-29 15:20:00,148.8,149.03,148.7,148.98,6402.0,136.8672,137.0788,136.7753,137.0328,6402.0
2019-05-29 15:25:00,148.98,149.07,148.98,149.05,3210.0,137.0328,137.1156,137.0328,137.0972,3210.0
2019-05-29 15:30:00,149.08,149.13,148.86,149.11,7412.0,137.1248,137.1708,136.9224,137.1524,7412.0
2019-05-29 15:35:00,149.1,149.22,149.1,149.21,5233.0,137.1432,137.2536,137.1432,137.2444,5233.0
2019-05-29 15:40:00,149.23,149.36,149.22,149.3,4214.0,137.2628,137.3823,137.2536,137.3271,4214.0
2019-05-29 15:45:00,149.26,149.31,149.07,149.09,6587.0,137.2903,137.3363,137.1156,137.134,6587.0
2019-05-29 15:50:00,149.05,149.12,148.99,149.12,16453.0,137.0972,137.1616,137.042,137.1616,16453.0
2019-05-29 15:55:00,149.14,149.43,149.14,149.22,52831.0,137.18,137.4467,137.18,137.2536,52831.0
2019-05-30 09:30:00,149.41,150.0,149.41,150.0,9447.0,137.4283,137.971,137.4283,137.971,9447.0
2019-05-30 09:35:00,149.95,150.34,149.92,150.26,5300.0,137.925,138.2837,137.8974,138.2102,5300.0
2019-05-30 09:40:00,150.34,150.75,150.34,150.54,3638.0,138.2837,138.6609,138.2837,138.4677,3638.0
2019-05-30 09:45:00,150.61,150.61,150.5,150.59,12013.0,138.5321,138.5321,138.4309,138.5137,12013.0
2019-05-30 09:50:00,150.51,150.85,150.46,150.82,10800.0,138.4401,138.7528,138.3941,138.7252,10800.0
2019-05-30 09:55:00,150.86,150.9,150.54,150.83,14647.0,138.762,138.7988,138.4677,138.7344,14647.0
2019-05-30 10:00:00,150.83,151.42,150.83,151.34,13424.0,138.7344,139.2771,138.7344,139.2035,13424.0
2019-05-30 10:05:00,151.41,151.52,151.11,151.18,3891.0,139.2679,139.3691,138.992,139.0564,3891.0
2019-05-30 10:10:00,151.01,151.54,151.01,151.53,39560.0,138.9,139.3875,138.9,139.3783,39560.0
2019-05-30 10:15:00,151.54,151.97,151.54,151.74,4470.0,139.3875,139.783,139.3875,139.5715,4470.0
2019-05-30 10:20:00,151.66,151.73,151.24,151.43,2660.0,139.4979,139.5623,139.1116,139.2863,2660.0
2019-05-30 10:25:00,151.36,151.63,151.35,151.47,2620.0,139.2219,139.4703,139.2127,139.3231,2620.0
2019-05-30 10:30:00,151.4,151.64,151.4,151.64,6242.0,139.2587,139.4795,139.2587,139.4795,6242.0
2019-05-30 10:35:00,151.64,151.64,150.9,150.9,11163.0,139.4795,139.4795,138.7988,138.7988,11163.0
2019-05-30 10:40:00,151.0,151.16,150.99,151.11,2721.0,138.8908,139.038,138.8816,138.992,2721.0
2019-05-30 10:45:00,151.19,151.27,151.02,151.03,4643.0,139.0656,139.1392,138.9092,138.9184,4643.0
2019-05-30 10:50:00,151.05,151.05,150.42,150.43,2788.0,138.9368,138.9368,138.3573,138.3665,2788.0
2019-05-30 10:55:00,150.48,150.54,150.29,150.4,2785.0,138.4125,138.4677,138.2377,138.3389,2785.0
2019-05-30 11:00:00,150.29,150.37,150.09,150.37,4763.0,138.2377,138.3113,138.0538,138.3113,4763.0
2019-05-30 11:05:00,150.29,150.43,150.23,150.4,3430.0,138.2377,138.3665,138.1826,138.3389,3430.0
2019-05-30 11:10:00,150.47,150.72,150.33,150.65,2534.0,138.4033,138.6333,138.2745,138.5689,2534.0
2019-05-30 11:15:00,150.61,150.79,150.6,150.79,2400.0,138.5321,138.6976,138.5229,138.6976,2400.0
2019-05-30 11:20:00,150.87,150.89,150.64,150.68,3462.0,138.7712,138.7896,138.5597,138.5965,3462.0
2019-05-30 11:25:00,150.72,150.81,150.69,150.72,5846.0,138.6333,138.716,138.6057,138.6333,5846.0
2019-05-30 11:30:00,150.65,150.7,150.41,150.41,2678.0,138.5689,138.6149,138.3481,138.3481,2678.0
2019-05-30 11:35:00,150.47,150.61,150.43,150.59,3750.0,138.4033,138.5321,138.3665,138.5137,3750.0
2019-05-30 11:40:00,150.59,150.7,150.4,150.44,3172.0,138.5137,138.6149,138.3389,138.3757,3172.0
2019-05-30 11:45:00,150.42,150.57,150.38,150.47,3496.0,138.3573,138.4953,138.3205,138.4033,3496.0
2019-05-30 11:50:00,150.48,150.48,150.21,150.33,3964.0,138.4125,138.4125,138.1642,138.2745,3964.0
2019-05-30 11:55:00,150.27,150.33,150.21,150.33,6120.0,138.2193,138.2745,138.1642,138.2745,6120.0
2019-05-30 12:00:00,150.39,150.58,150.28,150.58,11586.0,138.3297,138.5045,138.2285,138.5045,11586.0
2019-05-30 12:05:00,150.58,150.62,150.52,150.56,2670.0,138.5045,138.5413,138.4493,138.4861,2670.0
2019-05-30 12:10:00,150.45,150.51,150.39,150.5,1800.0,138.3849,138.4401,138.3297,138.4309,1800.0
2019-05-30 12:15:00,150.51,150.61,150.42,150.43,2303.0,138.4401,138.5321,138.3573,138.3665,2303.0
2019-05-30 12:20:00,150.42,150.6,150.41,150.6,3465.0,138.3573,138.5229,138.3481,138.5229,3465.0
2019-05-30 12:25:00,150.61,150.61,150.53,150.58,500.0,138.5321,138.5321,138.4585,138.5045,500.0
2019-05-30 12:30:00,150.57,150.68,150.55,150.68,4816.0,138.4953,138.5965,138.4769,138.5965,4816.0
2019-05-30 12:35:00,150.73,150.92,150.73,150.86,1536.0,138.6425,138.8172,138.6425,138.762,1536.0
2019-05-30 12:40:00,150.91,151.11,150.91,151.06,2406.0,138.808,138.992,138.808,138.946,2406.0
2019-05-30 12:45:00,151.0,151.17,150.99,151.17,1640.0,138.8908,139.0472,138.8816,139.0472,1640.0
2019-05-30 12:50:00,151.22,151.3,151.13,151.14,3240.0,139.0932,139.1668,139.0104,139.0196,3240.0
2019-05-30 12:55:00,151.12,151.23,151.07,151.2,7163.0,139.0012,139.1024,138.9552,139.0748,7163.0
2019-05-30 13:00:00,151.19,151.31,151.16,151.21,2851.0,139.0656,139.1759,139.038,139.084,2851.0
2019-05-30 13:05:00,151.17,151.24,151.1,151.17,2869.0,139.0472,139.1116,138.9828,139.0472,2869.0
2019-05-30 13:10:00,151.17,151.27,151.17,151.25,800.0,139.0472,139.1392,139.0472,139.1208,800.0
2019-05-30 13:15:00,151.32,151.37,151.19,151.24,7135.0,139.1851,139.2311,139.0656,139.1116,7135.0
2019-05-30 13:20:00,151.24,151.25,151.11,151.13,3067.0,139.1116,139.1208,138.992,139.0104,3067.0
2019-05-30 13:25:00,151.1,151.1,150.98,150.98,4101.0,138.9828,138.9828,138.8724,138.8724,4101.0
2019-05-30 13:30:00,151.02,151.04,150.82,150.85,2476.0,138.9092,138.9276,138.7252,138.7528,2476.0
2019-05-30 13:35:00,150.84,151.04,150.8,150.95,4122.0,138.7436,138.9276,138.7068,138.8448,4122.0
2019-05-30 13:40:00,150.89,150.91,150.86,150.89,2540.0,138.7896,138.808,138.762,138.7896,2540.0
2019-05-30 13:45:00,150.91,150.91,150.81,150.84,1679.0,138.808,138.808,138.716,138.7436,1679.0
2019-05-30 13:50:00,150.84,151.04,150.84,151.04,3323.0,138.7436,138.9276,138.7436,138.9276,3323.0
2019-05-30 13:55:00,151.06,151.17,151.05,151.13,2865.0,138.946,139.0472,138.9368,139.0104,2865.0
2019-05-30 14:00:00,151.11,151.2,151.08,151.11,3801.0,138.992,139.0748,138.9644,138.992,3801.0
2019-05-30 14:05:00,151.07,151.08,151.03,151.08,2400.0,138.9552,138.9644,138.9184,138.9644,2400.0
2019-05-30 14:10:00,151.09,151.1,150.97,150.97,1912.0,138.9736,138.9828,138.8632,138.8632,1912.0
2019-05-30 14:15:00,150.93,150.97,150.81,150.87,5812.0,138.8264,138.8632,138.716,138.7712,5812.0
2019-05-30 14:20:00,150.88,150.89,150.76,150.81,14280.0,138.7804,138.7896,138.6701,138.716,14280.0
2019-05-30 14:25:00,150.77,150.84,150.75,150.76,5433.0,138.6793,138.7436,138.6609,138.6701,5433.0
2019-05-30 14:30:00,150.74,150.77,150.57,150.58,3835.0,138.6517,138.6793,138.4953,138.5045,3835.0
2019-05-30 14:35:00,150.57,150.57,150.3,150.34,32943.0,138.4953,138.4953,138.2469,138.2837,32943.0
2019-05-30 14:40:00,150.31,150.47,150.31,150.39,2662.0,138.2561,138.4033,138.2561,138.3297,2662.0
2019-05-30 14:45:00,150.39,150.65,150.38,150.63,6788.0,138.3297,138.5689,138.3205,138.5505,6788.0
2019-05-30 14:50:00,150.65,150.71,150.58,150.68,3243.0,138.5689,138.6241,138.5045,138.5965,3243.0
2019-05-30 14:55:00,150.68,150.92,150.64,150.85,14597.0,138.5965,138.8172,138.5597,138.7528,14597.0
2019-05-30 15:00:00,150.84,150.88,150.77,150.77,6015.0,138.7436,138.7804,138.6793,138.6793,6015.0
2019-05-30 15:05:00,150.78,150.83,150.55,150.64,5318.0,138.6885,138.7344,138.4769,138.5597,5318.0
2019-05-30 15:10:00,150.63,150.79,150.62,150.79,5009.0,138.5505,138.6976,138.5413,138.6976,5009.0
2019-05-30 15:15:00,150.78,150.86,150.71,150.81,3737.0,138.6885,138.762,138.6241,138.716,3737.0
2019-05-30 15:20:00,150.79,150.9,150.73,150.9,5673.0,138.6976,138.7988,138.6425,138.7988,5673.0
2019-05-30 15:25:00,150.94,151.17,150.88,151.14,4436.0,138.8356,139.0472,138.7804,139.0196,4436.0
2019-05-30 15:30:00,151.1,151.26,151.02,151.23,12347.0,138.9828,139.13,138.9092,139.1024,12347.0
2019-05-30 15:35:00,151.23,151.38,151.23,151.29,7118.0,139.1024,139.2403,139.1024,139.1576,7118.0
2019-05-30 15:40:00,151.3,151.33,151.15,151.19,7138.0,139.1668,139.1943,139.0288,139.0656,7138.0
2019-05-30 15:45:00,151.18,151.31,151.06,151.3,13088.0,139.0564,139.1759,138.946,139.1668,13088.0
2019-05-30 15:50:00,151.27,151.38,151.1,151.31,33303.0,139.1392,139.2403,138.9828,139.1759,33303.0
2019-05-30 15:55:00,151.34,151.42,151.23,151.29,59480.0,139.2035,139.2771,139.1024,139.1576,59480.0
2019-05-31 09:30:00,149.79,150.0,149.0,149.05,10028.0,137.7778,137.971,137.0512,137.0972,10028.0
2019-05-31 09:35:00,149.1,149.75,148.86,149.29,2369.0,137.1432,137.741,136.9224,137.3179,2369.0
2019-05-31 09:40:00,149.08,149.49,148.78,148.81,4830.0,137.1248,137.5019,136.8488,136.8764,4830.0
2019-05-31 09:45:00,148.93,149.05,148.57,148.72,5169.0,136.9868,137.0972,136.6557,136.7936,5169.0
2019-05-31 09:50:00,148.71,148.92,148.55,148.9,9381.0,136.7845,136.9776,136.6373,136.9592,9381.0
2019-05-31 09:55:00,148.74,149.25,148.74,149.17,8833.0,136.812,137.2811,136.812,137.2076,8833.0
2019-05-31 10:00:00,149.0,149.19,148.82,149.19,4810.0,137.0512,137.226,136.8856,137.226,4810.0
2019-05-31 10:05:00,149.18,149.5,149.07,149.15,6685.0,137.2168,137.5111,137.1156,137.1892,6685.0
2019-05-31 10:10:00,149.24,149.39,149.09,149.21,9394.0,137.2719,137.4099,137.134,137.2444,9394.0
2019-05-31 10:15:00,149.3,149.38,149.09,149.32,4300.0,137.3271,137.4007,137.134,137.3455,4300.0
2019-05-31 10:20:00,149.4,149.51,149.2,149.21,2400.0,137.4191,137.5203,137.2352,137.2444,2400.0
2019-05-31 10:25:00,149.21,149.4,149.2,149.33,5543.0,137.2444,137.4191,137.2352,137.3547,5543.0
2019-05-31 10:30:00,149.34,149.64,149.26,149.6,6100.0,137.3639,137.6399,137.2903,137.6031,6100.0
2019-05-31 10:35:00,149.6,149.69,149.48,149.55,8550.0,137.6031,137.6859,137.4927,137.5571,8550.0
2019-05-31 10:40:00,149.48,149.59,149.37,149.59,2100.0,137.4927,137.5939,137.3915,137.5939,2100.0
2019-05-31 10:45:00,149.59,149.86,149.45,149.86,3100.0,137.5939,137.8422,137.4651,137.8422,3100.0
2019-05-31 10:50:00,149.86,150.13,149.86,149.98,3005.0,137.8422,138.0906,137.8422,137.9526,3005.0
2019-05-31 10:55:00,149.98,150.1,149.92,149.98,6060.0,137.9526,138.063,137.8974,137.9526,6060.0
2019-05-31 11:00:00,149.95,150.01,149.84,149.95,2685.0,137.925,137.9802,137.8238,137.925,2685.0
2019-05-31 11:05:00,149.9,150.15,149.89,149.98,2200.0,137.879,138.109,137.8698,137.9526,2200.0
2019-05-31 11:10:00,149.98,150.12,149.98,150.1,6500.0,137.9526,138.0814,137.9526,138.063,6500.0
2019-05-31 11:15:00,150.03,150.17,150.0,150.17,2997.0,137.9986,138.1274,137.971,138.1274,2997.0
2019-05-31 11:20:00,150.2,150.39,150.2,150.31,2000.0,138.155,138.3297,138.155,138.2561,2000.0
2019-05-31 11:25:00,150.3,150.34,150.19,150.3,3664.0,138.2469,138.2837,138.1458,138.2469,3664.0
2019-05-31 11:30:00,150.3,150.3,150.13,150.13,3826.0,138.2469,138.2469,138.0906,138.0906,3826.0
2019-05-31 11:35:00,150.23,150.23,150.0,150.03,1875.0,138.1826,138.1826,137.971,137.9986,1875.0
2019-05-31 11:40:00,150.08,150.08,150.0,150.03,2305.0,138.0446,138.0446,137.971,137.9986,2305.0
2019-05-31 11:45:00,150.03,150.21,150.03,150.21,900.0,137.9986,138.1642,137.9986,138.1642,900.0
2019-05-31 11:50:00,150.21,150.27,150.11,150.12,3393.0,138.1642,138.2193,138.0722,138.0814,3393.0
2019-05-31 11:55:00,150.05,150.17,150.04,150.14,2437.0,138.017,138.1274,138.0078,138.0998,2437.0
2019-05-31 12:00:00,150.17,150.17,149.95,149.98,3617.0,138.1274,138.1274,137.925,137.9526,3617.0
2019-05-31 12:05:00,149.97,150.05,149.82,149.82,2374.0,137.9434,138.017,137.8054,137.8054,2374.0
2019-05-31 12:10:00,149.79,149.79,149.68,149.74,3100.0,137.7778,137.7778,137.6767,137.7319,3100.0
2019-05-31 12:15:00,149.72,149.79,149.67,149.79,2700.0,137.7135,137.7778,137.6675,137.7778,2700.0
2019-05-31 12:20:00,149.83,149.83,149.74,149.77,2361.0,137.8146,137.8146,137.7319,137.7594,2361.0
2019-05-31 12:25:00,149.77,149.79,149.68,149.69,4100.0,137.7594,137.7778,137.6767,137.6859,4100.0
2019-05-31 12:30:00,149.62,149.89,149.62,149.89,1015.0,137.6215,137.8698,137.6215,137.8698,1015.0
2019-05-31 12:35:00,149.9,150.09,149.82,149.82,4301.0,137.879,138.0538,137.8054,137.8054,4301.0
2019-05-31 12:40:00,149.93,149.93,149.79,149.83,1282.0,137.9066,137.9066,137.7778,137.8146,1282.0
2019-05-31 12:45:00,149.77,149.9,149.77,149.88,2316.0,137.7594,137.879,137.7594,137.8606,2316.0
2019-05-31 12:50:00,149.94,150.0,149.9,150.0,1536.0,137.9158,137.971,137.879,137.971,1536.0
2019-05-31 12:55:00,149.97,150.09,149.92,149.98,8936.0,137.9434,138.0538,137.8974,137.9526,8936.0
2019-05-31 13:00:00,150.0,150.03,149.89,149.98,4326.0,137.971,137.9986,137.8698,137.9526,4326.0
2019-05-31 13:05:00,149.96,150.03,149.94,149.99,1827.0,137.9342,137.9986,137.9158,137.9618,1827.0
2019-05-31 13:10:00,149.96,150.16,149.95,150.16,3224.0,137.9342,138.1182,137.925,138.1182,3224.0
2019-05-31 13:15:00,150.15,150.24,150.13,150.22,6018.0,138.109,138.1918,138.0906,138.1734,6018.0
2019-05-31 13:20:00,150.26,150.31,150.15,150.17,2112.0,138.2102,138.2561,138.109,138.1274,2112.0
2019-05-31 13:25:00,150.18,150.29,150.15,150.29,2430.0,138.1366,138.2377,138.109,138.2377,2430.0
2019-05-31 13:30:00,150.32,150.5,150.31,150.5,2816.0,138.2653,138.4309,138.2561,138.4309,2816.0
2019-05-31 13:35:00,150.48,150.49,150.43,150.46,3817.0,138.4125,138.4217,138.3665,138.3941,3817.0
2019-05-31 13:40:00,150.49,150.59,150.49,150.53,4500.0,138.4217,138.5137,138.4217,138.4585,4500.0
2019-05-31 13:45:00,150.56,150.7,150.55,150.66,2244.0,138.4861,138.6149,138.4769,138.5781,2244.0
2019-05-31 13:50:00,150.63,150.63,150.35,150.41,3112.0,138.5505,138.5505,138.2929,138.3481,3112.0
2019-05-31 13:55:00,150.45,150.6,150.45,150.54,17608.0,138.3849,138.5229,138.3849,138.4677,17608.0
2019-05-31 14:00:00,150.54,150.59,150.42,150.48,8150.0,138.4677,138.5137,138.3573,138.4125,8150.0
2019-05-31 14:05:00,150.46,150.52,150.33,150.34,3197.0,138.3941,138.4493,138.2745,138.2837,3197.0
2019-05-31 14:10:00,150.34,150.39,150.22,150.28,3200.0,138.2837,138.3297,138.1734,138.2285,3200.0
2019-05-31 14:15:00,150.34,150.34,150.15,150.15,2114.0,138.2837,138.2837,138.109,138.109,2114.0
2019-05-31 14:20:00,150.13,150.25,150.04,150.24,3210.0,138.0906,138.201,138.0078,138.1918,3210.0
2019-05-31 14:25:00,150.22,150.27,150.01,150.06,3900.0,138.1734,138.2193,137.9802,138.0262,3900.0
2019-05-31 14:30:00,150.02,150.11,149.99,150.05,8844.0,137.9894,138.0722,137.9618,138.017,8844.0
2019-05-31 14:35:00,150.05,150.05,149.89,149.96,6529.0,138.017,138.017,137.8698,137.9342,6529.0
2019-05-31 14:40:00,149.93,150.28,149.93,150.27,5500.0,137.9066,138.2285,137.9066,138.2193,5500.0
2019-05-31 14:45:00,150.3,150.36,150.21,150.21,5084.0,138.2469,138.3021,138.1642,138.1642,5084.0
2019-05-31 14:50:00,150.25,150.43,150.25,150.36,3466.0,138.201,138.3665,138.201,138.3021,3466.0
2019-05-31 14:55:00,150.35,150.44,150.2,150.24,2953.0,138.2929,138.3757,138.155,138.1918,2953.0
2019-05-31 15:00:00,150.26,150.26,150.02,150.02,4754.0,138.2102,138.2102,137.9894,137.9894,4754.0
2019-05-31 15:05:00,150.05,150.09,150.02,150.04,2667.0,138.017,138.0538,137.9894,138.0078,2667.0
2019-05-31 15:10:00,150.03,150.16,150.0,150.1,4890.0,137.9986,138.1182,137.971,138.063,4890.0
2019-05-31 15:15:00,150.12,150.13,149.99,150.02,5227.0,138.0814,138.0906,137.9618,137.9894,5227.0
2019-05-31 15:20:00,150.01,150.06,149.77,149.8,5262.0,137.9802,138.0262,137.7594,137.787,5262.0
2019-05-31 15:25:00,149.8,149.96,149.72,149.94,8822.0,137.787,137.9342,137.7135,137.9158,8822.0
2019-05-31 15:30:00,149.94,150.08,149.86,149.87,9304.0,137.9158,138.0446,137.8422,137.8514,9304.0
2019-05-31 15:35:00,149.88,149.92,149.81,149.82,14428.0,137.8606,137.8974,137.7962,137.8054,14428.0
2019-05-31 15:40:00,149.84,149.96,149.77,149.96,21614.0,137.8238,137.9342,137.7594,137.9342,21614.0
2019-05-31 15:45:00,149.96,150.12,149.9,150.07,16701.0,137.9342,138.0814,137.879,138.0354,16701.0
2019-05-31 15:50:00,150.1,150.14,150.04,150.09,28665.0,138.063,138.0998,138.0078,138.0538,28665.0
2019-05-31 15:55:00,150.07,150.11,149.89,149.98,43275.0,138.0354,138.0722,137.8698,137.9526,43275.0
2019-06-03 09:30:00,150.03,150.93,149.91,150.93,13994.0,137.9986,138.8264,137.8882,138.8264,13994.0
2019-06-03 09:35:00,150.55,150.75,150.55,150.6,7803.0,138.4769,138.6609,138.4769,138.5229,7803.0
2019-06-03 09:40:00,150.59,150.8,150.59,150.78,5485.0,138.5137,138.7068,138.5137,138.6885,5485.0
2019-06-03 09:45:00,150.68,150.75,150.3,150.34,33643.0,138.5965,138.6609,138.2469,138.2837,33643.0
2019-06-03 09:50:00,150.32,150.6,150.32,150.5,62931.0,138.2653,138.5229,138.2653,138.4309,62931.0
2019-06-03 09:55:00,150.5,150.62,150.45,150.59,11308.0,138.4309,138.5413,138.3849,138.5137,11308.0
2019-06-03 10:00:00,150.55,150.66,150.2,150.31,24261.0,138.4769,138.5781,138.155,138.2561,24261.0
2019-06-03 10:05:00,150.37,150.49,150.25,150.49,56401.0,138.3113,138.4217,138.201,138.4217,56401.0
2019-06-03 10:10:00,150.5,150.62,150.4,150.58,2500.0,138.4309,138.5413,138.3389,138.5045,2500.0
2019-06-03 10:15:00,150.7,150.7,150.25,150.43,2900.0,138.6149,138.6149,138.201,138.3665,2900.0
2019-06-03 10:20:00,150.5,150.8,150.5,150.8,1904.0,138.4309,138.7068,138.4309,138.7068,1904.0
2019-06-03 10:25:00,150.87,150.96,150.86,150.91,3763.0,138.7712,138.854,138.762,138.808,3763.0
2019-06-03 10:30:00,150.91,151.16,150.9,151.12,3615.0,138.808,139.038,138.7988,139.0012,3615.0
2019-06-03 10:35:00,151.1,151.34,151.1,151.34,2803.0,138.9828,139.2035,138.9828,139.2035,2803.0
2019-06-03 10:40:00,151.3,151.42,151.22,151.42,6160.0,139.1668,139.2771,139.0932,139.2771,6160.0
2019-06-03 10:45:00,151.44,151.48,151.25,151.29,2720.0,139.2955,139.3323,139.1208,139.1576,2720.0
2019-06-03 10:50:00,151.21,151.66,151.21,151.6,8640.0,139.084,139.4979,139.084,139.4427,8640.0
2019-06-03 10:55:00,151.59,151.72,151.59,151.72,1176.0,139.4335,139.5531,139.4335,139.5531,1176.0
2019-06-03 11:00:00,151.71,151.87,151.67,151.78,6501.0,139.5439,139.691,139.5071,139.6083,6501.0
2019-06-03 11:05:00,151.82,151.84,151.52,151.56,9138.0,139.645,139.6634,139.3691,139.4059,9138.0
2019-06-03 11:10:00,151.55,151.73,151.54,151.65,6828.0,139.3967,139.5623,139.3875,139.4887,6828.0
2019-06-03 11:15:00,151.64,151.79,151.62,151.7,29300.0,139.4795,139.6175,139.4611,139.5347,29300.0
2019-06-03 11:20:00,151.79,152.0,151.79,151.89,7001.0,139.6175,139.8106,139.6175,139.7094,7001.0
2019-06-03 11:25:00,151.85,151.86,151.64,151.64,3914.0,139.6726,139.6818,139.4795,139.4795,3914.0
2019-06-03 11:30:00,151.56,151.67,151.52,151.6,5818.0,139.4059,139.5071,139.3691,139.4427,5818.0
2019-06-03 11:35:00,151.65,151.67,151.53,151.67,2700.0,139.4887,139.5071,139.3783,139.5071,2700.0
2019-06-03 11:40:00,151.69,151.69,151.49,151.6,3500.0,139.5255,139.5255,139.3415,139.4427,3500.0
2019-06-03 11:45:00,151.59,151.63,151.45,151.5,10400.0,139.4335,139.4703,139.3047,139.3507,10400.0
2019-06-03 11:50:00,151.5,151.51,151.34,151.43,6864.0,139.3507,139.3599,139.2035,139.2863,6864.0
2019-06-03 11:55:00,151.42,151.47,151.3,151.43,9405.0,139.2771,139.3231,139.1668,139.2863,9405.0
2019-06-03 12:00:00,151.4,151.44,151.05,151.07,6856.0,139.2587,139.2955,138.9368,138.9552,6856.0
2019-06-03 12:05:00,151.09,151.09,150.79,150.85,9254.0,138.9736,138.9736,138.6976,138.7528,9254.0
2019-06-03 12:10:00,150.88,151.1,150.86,151.1,16243.0,138.7804,138.9828,138.762,138.9828,16243.0
2019-06-03 12:15:00,151.14,151.14,151.0,151.09,6480.0,139.0196,139.0196,138.8908,138.9736,6480.0
2019-06-03 12:20:00,151.1,151.12,150.7,150.76,24460.0,138.9828,139.0012,138.6149,138.6701,24460.0
2019-06-03 12:25:00,150.71,150.82,150.7,150.7,5271.0,138.6241,138.7252,138.6149,138.6149,5271.0
2019-06-03 12:30:00,150.7,150.83,150.61,150.61,10731.0,138.6149,138.7344,138.5321,138.5321,10731.0
2019-06-03 12:35:00,150.63,150.92,150.63,150.92,2800.0,138.5505,138.8172,138.5505,138.8172,2800.0
2019-06-03 12:40:00,150.87,150.87,150.69,150.75,3024.0,138.7712,138.7712,138.6057,138.6609,3024.0
2019-06-03 12:45:00,150.83,151.02,150.83,151.02,1505.0,138.7344,138.9092,138.7344,138.9092,1505.0
2019-06-03 12:50:00,151.01,151.01,150.85,150.9,2700.0,138.9,138.9,138.7528,138.7988,2700.0
2019-06-03 12:55:00,150.96,150.99,150.87,150.91,2500.0,138.854,138.8816,138.7712,138.808,2500.0
2019-06-03 13:00:00,150.86,150.92,150.66,150.8,4504.0,138.762,138.8172,138.5781,138.7068,4504.0
2019-06-03 13:05:00,150.83,150.86,150.73,150.73,1561.0,138.7344,138.762,138.6425,138.6425,1561.0
2019-06-03 13:10:00,150.85,151.06,150.85,151.06,2750.0,138.7528,138.946,138.7528,138.946,2750.0
2019-06-03 13:15:00,150.97,151.05,150.88,150.88,1460.0,138.8632,138.9368,138.7804,138.7804,1460.0
2019-06-03 13:20:00,150.94,151.0,150.72,150.87,3635.0,138.8356,138.8908,138.6333,138.7712,3635.0
2019-06-03 13:25:00,150.92,151.65,150.92,151.22,7048.0,138.8172,139.4887,138.8172,139.0932,7048.0
2019-06-03 13:30:00,151.18,151.18,150.61,150.78,2701.0,139.0564,139.0564,138.5321,138.6885,2701.0
2019-06-03 13:35:00,150.88,151.02,150.78,150.91,10307.0,138.7804,138.9092,138.6885,138.808,10307.0
2019-06-03 13:40:00,150.82,151.27,150.82,151.2,3151.0,138.7252,139.1392,138.7252,139.0748,3151.0
2019-06-03 13:45:00,151.08,151.2,151.01,151.02,2135.0,138.9644,139.0748,138.9,138.9092,2135.0
2019-06-03 13:50:00,150.99,151.05,150.89,151.05,5901.0,138.8816,138.9368,138.7896,138.9368,5901.0
2019-06-03 13:55:00,151.05,151.31,150.95,151.31,2300.0,138.9368,139.1759,138.8448,139.1759,2300.0
2019-06-03 14:00:00,151.23,151.43,151.23,151.43,900.0,139.1024,139.2863,139.1024,139.2863,900.0
2019-06-03 14:05:00,151.48,151.49,151.34,151.4,3000.0,139.3323,139.3415,139.2035,139.2587,3000.0
2019-06-03 14:10:00,151.31,151.31,151.13,151.13,806.0,139.1759,139.1759,139.0104,139.0104,806.0
2019-06-03 14:15:00,151.08,151.24,151.07,151.16,5673.0,138.9644,139.1116,138.9552,139.038,5673.0
2019-06-03 14:20:00,151.13,151.45,151.13,151.32,12824.0,139.0104,139.3047,139.0104,139.1851,12824.0
2019-06-03 14:25:00,151.35,151.49,151.33,151.4,2092.0,139.2127,139.3415,139.1943,139.2587,2092.0
2019-06-03 14:30:00,151.4,151.59,151.25,151.27,2343.0,139.2587,139.4335,139.1208,139.1392,2343.0
2019-06-03 14:35:00,151.21,151.26,150.93,151.07,2730.0,139.084,139.13,138.8264,138.9552,2730.0
2019-06-03 14:40:00,151.07,151.12,150.96,151.11,2740.0,138.9552,139.0012,138.854,138.992,2740.0
2019-06-03 14:45:00,151.09,151.19,150.98,151.07,8339.0,138.9736,139.0656,138.8724,138.9552,8339.0
2019-06-03 14:50:00,151.04,151.19,151.02,151.1,10370.0,138.9276,139.0656,138.9092,138.9828,10370.0
2019-06-03 14:55:00,151.09,151.21,151.05,151.13,3731.0,138.9736,139.084,138.9368,139.0104,3731.0
2019-06-03 15:00:00,151.14,151.17,150.97,151.01,28458.0,139.0196,139.0472,138.8632,138.9,28458.0
2019-06-03 15:05:00,151.01,151.41,151.0,151.24,13900.0,138.9,139.2679,138.8908,139.1116,13900.0
2019-06-03 15:10:00,151.18,151.26,150.88,151.26,9655.0,139.0564,139.13,138.7804,139.13,9655.0
2019-06-03 15:15:00,151.24,151.48,151.17,151.26,15433.0,139.1116,139.3323,139.0472,139.13,15433.0
2019-06-03 15:20:00,151.31,151.79,151.26,151.46,12811.0,139.1759,139.6175,139.13,139.3139,12811.0
2019-06-03 15:25:00,151.45,151.57,151.23,151.37,22047.0,139.3047,139.4151,139.1024,139.2311,22047.0
2019-06-03 15:30:00,151.32,151.45,151.19,151.43,30243.0,139.1851,139.3047,139.0656,139.2863,30243.0
2019-06-03 15:35:00,151.44,151.77,151.44,151.69,22603.0,139.2955,139.5991,139.2955,139.5255,22603.0
2019-06-03 15:40:00,151.71,151.92,151.68,151.89,21642.0,139.5439,139.737,139.5163,139.7094,21642.0
2019-06-03 15:45:00,151.89,152.0,151.66,151.83,24618.0,139.7094,139.8106,139.4979,139.6542,24618.0
2019-06-03 15:50:00,151.81,152.03,151.68,151.92,34196.0,139.6359,139.8382,139.5163,139.737,34196.0
2019-06-03 15:55:00,152.0,152.17,151.95,152.07,107819.0,139.8106,139.967,139.7646,139.875,107819.0
2019-06-04 09:30:00,152.85,153.13,152.75,152.99,27403.0,140.5925,140.85,140.5005,140.7212,27403.0
2019-06-04 09:35:00,153.0,153.16,152.78,152.83,5089.0,140.7304,140.8776,140.5281,140.5741,5089.0
2019-06-04 09:40:00,153.0,153.11,152.76,152.98,4400.0,140.7304,140.8316,140.5097,140.712,4400.0
2019-06-04 09:45:00,153.05,153.43,152.9,152.96,5745.0,140.7764,141.1259,140.6384,140.6936,5745.0
2019-06-04 09:50:00,152.93,153.26,152.92,153.25,6502.0,140.666,140.9696,140.6568,140.9604,6502.0
2019-06-04 09:55:00,153.26,154.22,153.21,154.12,11433.0,140.9696,141.8526,140.9236,141.7606,11433.0
2019-06-04 10:00:00,154.03,154.48,153.78,154.17,14359.0,141.6778,142.0917,141.4479,141.8066,14359.0
2019-06-04 10:05:00,154.15,154.43,154.15,154.3,8858.0,141.7882,142.0457,141.7882,141.9262,8858.0
2019-06-04 10:10:00,154.3,154.48,154.26,154.32,7208.0,141.9262,142.0917,141.8894,141.9446,7208.0
2019-06-04 10:15:00,154.35,154.59,154.32,154.59,21602.0,141.9722,142.1929,141.9446,142.1929,21602.0
2019-06-04 10:20:00,154.57,154.6,154.42,154.5,2800.0,142.1745,142.2021,142.0365,142.1101,2800.0
2019-06-04 10:25:00,154.54,154.97,154.54,154.95,10902.0,142.1469,142.5424,142.1469,142.524,10902.0
2019-06-04 10:30:00,154.94,155.04,154.88,154.97,10595.0,142.5148,142.6068,142.4597,142.5424,10595.0
2019-06-04 10:35:00,154.89,155.02,154.86,154.96,16462.0,142.4689,142.5884,142.4413,142.5332,16462.0
2019-06-04 10:40:00,154.92,155.01,154.9,154.98,9281.0,142.4965,142.5792,142.4781,142.5516,9281.0
2019-06-04 10:45:00,154.97,155.13,154.88,155.09,23732.0,142.5424,142.6896,142.4597,142.6528,23732.0
2019-06-04 10:50:00,155.12,155.2,154.94,154.99,17664.0,142.6804,142.754,142.5148,142.5608,17664.0
2019-06-04 10:55:00,154.93,155.12,154.92,155.12,15162.0,142.5056,142.6804,142.4965,142.6804,15162.0
2019-06-04 11:00:00,155.09,155.49,155.06,155.49,9096.0,142.6528,143.0207,142.6252,143.0207,9096.0
2019-06-04 11:05:00,155.49,155.76,155.41,155.64,12225.0,143.0207,143.2691,142.9472,143.1587,12225.0
2019-06-04 11:10:00,155.68,155.75,155.6,155.6,3754.0,143.1955,143.2599,143.1219,143.1219,3754.0
2019-06-04 11:15:00,155.69,155.69,155.41,155.58,4438.0,143.2047,143.2047,142.9472,143.1035,4438.0
2019-06-04 11:20:00,155.63,155.7,155.49,155.54,4226.0,143.1495,143.2139,143.0207,143.0667,4226.0
2019-06-04 11:25:00,155.5,155.81,155.5,155.74,2875.0,143.0299,143.3151,143.0299,143.2507,2875.0
2019-06-04 11:30:00,155.7,155.82,155.62,155.74,6286.0,143.2139,143.3243,143.1403,143.2507,6286.0
2019-06-04 11:35:00,155.74,155.75,155.63,155.69,6001.0,143.2507,143.2599,143.1495,143.2047,6001.0
2019-06-04 11:40:00,155.74,155.83,155.73,155.76,2405.0,143.2507,143.3335,143.2415,143.2691,2405.0
2019-06-04 11:45:00,155.87,155.89,155.73,155.79,5443.0,143.3703,143.3887,143.2415,143.2967,5443.0
2019-06-04 11:50:00,155.81,155.9,155.7,155.86,9440.0,143.3151,143.3979,143.2139,143.3611,9440.0
2019-06-04 11:55:00,155.86,156.06,155.83,155.96,13146.0,143.3611,143.545,143.3335,143.453,13146.0
2019-06-04 12:00:00,155.95,155.98,155.8,155.96,60098.0,143.4439,143.4714,143.3059,143.453,60098.0
2019-06-04 12:05:00,155.97,156.06,155.91,156.03,36748.0,143.4622,143.545,143.4071,143.5174,36748.0
2019-06-04 12:10:00,156.03,156.1,155.86,156.02,33632.0,143.5174,143.5818,143.3611,143.5082,33632.0
2019-06-04 12:15:00,155.96,156.04,155.81,155.95,25434.0,143.453,143.5266,143.3151,143.4439,25434.0
2019-06-04 12:20:00,155.95,156.13,155.9,155.97,24012.0,143.4439,143.6094,143.3979,143.4622,24012.0
2019-06-04 12:25:00,155.97,155.97,155.31,155.34,30449.0,143.4622,143.4622,142.8552,142.8828,30449.0
2019-06-04 12:30:00,155.35,155.45,155.14,155.23,5069.0,142.892,142.9839,142.6988,142.7816,5069.0
2019-06-04 12:35:00,155.18,155.23,155.09,155.2,2301.0,142.7356,142.7816,142.6528,142.754,2301.0
2019-06-04 12:40:00,155.15,155.53,155.15,155.53,9985.0,142.708,143.0575,142.708,143.0575,9985.0
2019-06-04 12:45:00,155.55,155.8,155.55,155.8,4900.0,143.0759,143.3059,143.0759,143.3059,4900.0
2019-06-04 12:50:00,155.77,155.83,155.71,155.83,2650.0,143.2783,143.3335,143.2231,143.3335,2650.0
2019-06-04 12:55:00,155.8,156.03,155.79,156.03,18259.0,143.3059,143.5174,143.2967,143.5174,18259.0
2019-06-04 13:00:00,156.03,156.52,156.02,156.47,8825.0,143.5174,143.9681,143.5082,143.9222,8825.0
2019-06-04 13:05:00,156.5,156.55,156.27,156.54,5309.0,143.9497,143.9957,143.7382,143.9865,5309.0
2019-06-04 13:10:00,156.48,156.49,156.2,156.38,3300.0,143.9313,143.9405,143.6738,143.8394,3300.0
2019-06-04 13:15:00,156.31,156.32,156.14,156.29,18865.0,143.775,143.7842,143.6186,143.7566,18865.0
2019-06-04 13:20:00,156.34,156.57,156.31,156.57,14365.0,143.8026,144.0141,143.775,144.0141,14365.0
2019-06-04 13:25:00,156.58,156.74,156.57,156.72,4892.0,144.0233,144.1705,144.0141,144.1521,4892.0
2019-06-04 13:30:00,156.69,156.71,156.41,156.42,12728.0,144.1245,144.1429,143.867,143.8762,12728.0
2019-06-04 13:35:00,156.45,156.52,156.32,156.37,4900.0,143.9038,143.9681,143.7842,143.8302,4900.0
2019-06-04 13:40:00,156.32,156.48,156.32,156.33,4183.0,143.7842,143.9313,143.7842,143.7934,4183.0
2019-06-04 13:45:00,156.34,156.51,156.34,156.5,3254.0,143.8026,143.9589,143.8026,143.9497,3254.0
2019-06-04 13:50:00,156.49,156.6,156.4,156.49,10415.0,143.9405,144.0417,143.8578,143.9405,10415.0
2019-06-04 13:55:00,156.45,156.73,156.45,156.69,4483.0,143.9038,144.1613,143.9038,144.1245,4483.0
2019-06-04 14:00:00,156.64,156.66,156.49,156.58,4350.0,144.0785,144.0969,143.9405,144.0233,4350.0
2019-06-04 14:05:00,156.55,156.6,156.35,156.52,7403.0,143.9957,144.0417,143.8118,143.9681,7403.0
2019-06-04 14:10:00,156.59,156.68,156.44,156.44,4819.0,144.0325,144.1153,143.8946,143.8946,4819.0
2019-06-04 14:15:00,156.52,156.65,156.51,156.58,8296.0,143.9681,144.0877,143.9589,144.0233,8296.0
2019-06-04 14:20:00,156.52,156.69,156.5,156.69,5508.0,143.9681,144.1245,143.9497,144.1245,5508.0
2019-06-04 14:25:00,156.69,156.79,156.64,156.79,9707.0,144.1245,144.2165,144.0785,144.2165,9707.0
2019-06-04 14:30:00,156.74,156.74,156.61,156.67,14340.0,144.1705,144.1705,144.0509,144.1061,14340.0
2019-06-04 14:35:00,156.67,156.68,156.52,156.64,12065.0,144.1061,144.1153,143.9681,144.0785,12065.0
2019-06-04 14:40:00,156.64,156.84,156.64,156.84,24704.0,144.0785,144.2625,144.0785,144.2625,24704.0
2019-06-04 14:45:00,156.8,156.93,156.74,156.87,29181.0,144.2257,144.3453,144.1705,144.2901,29181.0
2019-06-04 14:50:00,156.84,156.9,156.66,156.72,45056.0,144.2625,144.3177,144.0969,144.1521,45056.0
2019-06-04 14:55:00,156.75,156.81,156.64,156.71,10588.0,144.1797,144.2349,144.0785,144.1429,10588.0
2019-06-04 15:00:00,156.67,156.79,156.67,156.78,5225.0,144.1061,144.2165,144.1061,144.2073,5225.0
2019-06-04 15:05:00,156.78,156.8,156.74,156.8,3805.0,144.2073,144.2257,144.1705,144.2257,3805.0
2019-06-04 15:10:00,156.79,156.87,156.79,156.82,7356.0,144.2165,144.2901,144.2165,144.2441,7356.0
2019-06-04 15:15:00,156.8,156.84,156.74,156.83,8369.0,144.2257,144.2625,144.1705,144.2533,8369.0
2019-06-04 15:20:00,156.85,156.88,156.76,156.76,7734.0,144.2717,144.2993,144.1889,144.1889,7734.0
2019-06-04 15:25:00,156.74,156.82,156.71,156.81,10794.0,144.1705,144.2441,144.1429,144.2349,10794.0
2019-06-04 15:30:00,156.8,156.86,156.76,156.83,10057.0,144.2257,144.2809,144.1889,144.2533,10057.0
2019-06-04 15:35:00,156.81,156.83,156.67,156.7,21417.0,144.2349,144.2533,144.1061,144.1337,21417.0
2019-06-04 15:40:00,156.72,156.76,156.63,156.74,26465.0,144.1521,144.1889,144.0693,144.1705,26465.0
2019-06-04 15:45:00,156.71,156.86,156.69,156.74,37633.0,144.1429,144.2809,144.1245,144.1705,37633.0
2019-06-04 15:50:00,156.74,156.88,156.68,156.78,59338.0,144.1705,144.2993,144.1153,144.2073,59338.0
2019-06-04 15:55:00,156.75,157.06,156.73,156.9,59483.0,144.1797,144.4648,144.1613,144.3177,59483.0
2019-06-05 09:30:00,157.92,158.25,157.71,158.02,22454.0,145.2559,145.5594,145.0627,145.3479,22454.0
2019-06-05 09:35:00,158.02,158.55,158.02,158.41,6690.0,145.3479,145.8353,145.3479,145.7066,6690.0
2019-06-05 09:40:00,158.31,158.54,158.12,158.54,3172.0,145.6146,145.8262,145.4398,145.8262,3172.0
2019-06-05 09:45:00,158.45,158.56,158.34,158.44,17330.0,145.7434,145.8445,145.6422,145.7342,17330.0
2019-06-05 09:50:00,158.44,158.47,157.98,158.23,23690.0,145.7342,145.7618,145.3111,145.541,23690.0
2019-06-05 09:55:00,158.29,158.85,158.26,158.85,8700.0,145.5962,146.1113,145.5686,146.1113,8700.0
2019-06-05 10:00:00,158.89,158.99,158.31,158.52,16716.0,146.1481,146.2401,145.6146,145.8078,16716.0
2019-06-05 10:05:00,158.55,158.63,158.33,158.63,7818.0,145.8353,145.9089,145.633,145.9089,7818.0
2019-06-05 10:10:00,158.56,158.82,158.45,158.49,12922.0,145.8445,146.0837,145.7434,145.7802,12922.0
2019-06-05 10:15:00,158.51,158.65,158.43,158.58,12967.0,145.7986,145.9273,145.725,145.8629,12967.0
2019-06-05 10:20:00,158.61,158.74,158.49,158.67,3896.0,145.8905,146.0101,145.7802,145.9457,3896.0
2019-06-05 10:25:00,158.8,158.82,158.62,158.66,3802.0,146.0653,146.0837,145.8997,145.9365,3802.0
2019-06-05 10:30:00,158.62,158.64,158.5,158.56,5832.0,145.8997,145.9181,145.7894,145.8445,5832.0
2019-06-05 10:35:00,158.51,158.8,158.4,158.8,6316.0,145.7986,146.0653,145.6974,146.0653,6316.0
2019-06-05 10:40:00,158.86,158.92,158.73,158.85,4118.0,146.1205,146.1757,146.0009,146.1113,4118.0
2019-06-05 10:45:00,158.9,159.06,158.75,159.06,13911.0,146.1573,146.3044,146.0193,146.3044,13911.0
2019-06-05 10:50:00,159.05,159.26,158.95,159.26,15328.0,146.2953,146.4884,146.2033,146.4884,15328.0
2019-06-05 10:55:00,159.22,159.37,158.99,159.21,10830.0,146.4516,146.5896,146.2401,146.4424,10830.0
2019-06-05 11:00:00,159.19,159.47,159.15,159.46,4147.0,146.424,146.6816,146.3872,146.6724,4147.0
2019-06-05 11:05:00,159.49,159.49,159.14,159.18,7535.0,146.7,146.7,146.378,146.4148,7535.0
2019-06-05 11:10:00,159.19,159.39,159.15,159.39,3837.0,146.424,146.608,146.3872,146.608,3837.0
2019-06-05 11:15:00,159.33,159.75,159.28,159.73,4990.0,146.5528,146.9391,146.5068,146.9207,4990.0
2019-06-05 11:20:00,159.78,159.82,159.69,159.75,3500.0,146.9667,147.0035,146.8839,146.9391,3500.0
2019-06-05 11:25:00,159.71,160.08,159.7,160.08,2843.0,146.9023,147.2427,146.8931,147.2427,2843.0
2019-06-05 11:30:00,160.03,160.21,160.03,160.21,6601.0,147.1967,147.3622,147.1967,147.3622,6601.0
2019-06-05 11:35:00,160.19,160.43,160.18,160.35,7978.0,147.3438,147.5646,147.3346,147.491,7978.0
2019-06-05 11:40:00,160.34,160.57,160.26,160.46,11343.0,147.4818,147.6934,147.4082,147.5922,11343.0
2019-06-05 11:45:00,160.52,160.61,160.41,160.59,12001.0,147.6474,147.7302,147.5462,147.7118,12001.0
2019-06-05 11:50:00,160.57,160.71,160.46,160.56,10519.0,147.6934,147.8221,147.5922,147.6842,10519.0
2019-06-05 11:55:00,160.62,160.82,160.55,160.76,7954.0,147.7393,147.9233,147.675,147.8681,7954.0
2019-06-05 12:00:00,160.76,160.83,160.5,160.65,17910.0,147.8681,147.9325,147.629,147.7669,17910.0
2019-06-05 12:05:00,160.69,160.73,160.55,160.63,5800.0,147.8037,147.8405,147.675,147.7485,5800.0
2019-06-05 12:10:00,160.59,160.69,160.5,160.5,7760.0,147.7118,147.8037,147.629,147.629,7760.0
2019-06-05 12:15:00,160.51,160.78,160.44,160.72,15527.0,147.6382,147.8865,147.5738,147.8313,15527.0
2019-06-05 12:20:00,160.72,160.8,160.65,160.69,4290.0,147.8313,147.9049,147.7669,147.8037,4290.0
2019-06-05 12:25:00,160.71,160.93,160.71,160.89,9726.0,147.8221,148.0245,147.8221,147.9877,9726.0
2019-06-05 12:30:00,160.89,160.97,160.73,160.8,12174.0,147.9877,148.0613,147.8405,147.9049,12174.0
2019-06-05 12:35:00,160.8,160.83,160.6,160.7,10743.0,147.9049,147.9325,147.721,147.8129,10743.0
2019-06-05 12:40:00,160.67,160.87,160.67,160.87,5232.0,147.7853,147.9693,147.7853,147.9693,5232.0
2019-06-05 12:45:00,160.87,160.9,160.71,160.71,9525.0,147.9693,147.9969,147.8221,147.8221,9525.0
2019-06-05 12:50:00,160.76,160.95,160.68,160.87,6675.0,147.8681,148.0429,147.7945,147.9693,6675.0
2019-06-05 12:55:00,160.92,160.94,160.8,160.82,3400.0,148.0153,148.0337,147.9049,147.9233,3400.0
2019-06-05 13:00:00,160.85,160.95,160.84,160.88,10078.0,147.9509,148.0429,147.9417,147.9785,10078.0
2019-06-05 13:05:00,160.93,161.22,160.92,161.21,9938.0,148.0245,148.2912,148.0153,148.282,9938.0
2019-06-05 13:10:00,161.17,161.31,161.1,161.14,9311.0,148.2452,148.374,148.1809,148.2176,9311.0
2019-06-05 13:15:00,161.13,161.24,161.06,161.2,12954.0,148.2084,148.3096,148.1441,148.2728,12954.0
2019-06-05 13:20:00,161.19,161.25,161.07,161.15,20646.0,148.2636,148.3188,148.1533,148.2268,20646.0
2019-06-05 13:25:00,161.18,161.18,161.08,161.12,7431.0,148.2544,148.2544,148.1625,148.1993,7431.0
2019-06-05 13:30:00,161.12,161.14,161.04,161.14,7941.0,148.1993,148.2176,148.1257,148.2176,7941.0
2019-06-05 13:35:00,161.08,161.17,161.04,161.13,4798.0,148.1625,148.2452,148.1257,148.2084,4798.0
2019-06-05 13:40:00,161.11,161.15,161.05,161.11,3618.0,148.1901,148.2268,148.1349,148.1901,3618.0
2019-06-05 13:45:00,161.11,161.13,161.07,161.09,3806.0,148.1901,148.2084,148.1533,148.1717,3806.0
2019-06-05 13:50:00,161.07,161.21,161.02,161.02,35047.0,148.1533,148.282,148.1073,148.1073,35047.0
2019-06-05 13:55:00,161.06,161.13,161.0,161.03,7876.0,148.1441,148.2084,148.0889,148.1165,7876.0
2019-06-05 14:00:00,161.03,161.04,160.77,160.83,12185.0,148.1165,148.1257,147.8773,147.9325,12185.0
2019-06-05 14:05:00,160.8,160.93,160.78,160.93,10154.0,147.9049,148.0245,147.8865,148.0245,10154.0
2019-06-05 14:10:00,160.88,160.91,160.68,160.72,6183.0,147.9785,148.0061,147.7945,147.8313,6183.0
2019-06-05 14:15:00,160.7,160.74,160.65,160.67,4757.0,147.8129,147.8497,147.7669,147.7853,4757.0
2019-06-05 14:20:00,160.67,160.69,160.59,160.69,4964.0,147.7853,147.8037,147.7118,147.8037,4964.0
2019-06-05 14:25:00,160.65,160.68,160.51,160.55,7923.0,147.7669,147.7945,147.6382,147.675,7923.0
2019-06-05 14:30:00,160.55,160.55,160.42,160.52,7906.0,147.675,147.675,147.5554,147.6474,7906.0
2019-06-05 14:35:00,160.53,160.67,160.52,160.66,5421.0,147.6566,147.7853,147.6474,147.7761,5421.0
2019-06-05 14:40:00,160.65,160.85,160.65,160.84,10793.0,147.7669,147.9509,147.7669,147.9417,10793.0
2019-06-05 14:45:00,160.87,161.11,160.85,161.11,36273.0,147.9693,148.1901,147.9509,148.1901,36273.0
2019-06-05 14:50:00,161.12,161.16,160.81,160.81,64913.0,148.1993,148.236,147.9141,147.9141,64913.0
2019-06-05 14:55:00,160.83,160.88,160.56,160.56,37456.0,147.9325,147.9785,147.6842,147.6842,37456.0
2019-06-05 15:00:00,160.61,160.7,160.46,160.67,8405.0,147.7302,147.8129,147.5922,147.7853,8405.0
2019-06-05 15:05:00,160.68,160.77,160.58,160.63,4755.0,147.7945,147.8773,147.7026,147.7485,4755.0
2019-06-05 15:10:00,160.65,160.7,160.54,160.64,5371.0,147.7669,147.8129,147.6658,147.7577,5371.0
2019-06-05 15:15:00,160.6,160.64,160.48,160.53,6400.0,147.721,147.7577,147.6106,147.6566,6400.0
2019-06-05 15:20:00,160.57,160.6,160.48,160.58,32603.0,147.6934,147.721,147.6106,147.7026,32603.0
2019-06-05 15:25:00,160.58,160.68,160.55,160.61,5270.0,147.7026,147.7945,147.675,147.7302,5270.0
2019-06-05 15:30:00,160.58,160.62,160.26,160.39,20328.0,147.7026,147.7393,147.4082,147.5278,20328.0
2019-06-05 15:35:00,160.44,160.54,160.18,160.52,43760.0,147.5738,147.6658,147.3346,147.6474,43760.0
2019-06-05 15:40:00,160.49,160.62,160.4,160.62,13398.0,147.6198,147.7393,147.537,147.7393,13398.0
2019-06-05 15:45:00,160.62,160.83,160.59,160.8,27042.0,147.7393,147.9325,147.7118,147.9049,27042.0
2019-06-05 15:50:00,160.8,160.98,160.75,160.98,33549.0,147.9049,148.0705,147.8589,148.0705,33549.0
2019-06-05 15:55:00,160.98,161.03,160.59,160.64,69836.0,148.0705,148.1165,147.7118,147.7577,69836.0
2019-06-06 09:30:00,160.65,161.2,160.18,160.22,30454.0,147.7669,148.2728,147.3346,147.3714,30454.0
2019-06-06 09:35:00,160.08,160.5,159.74,160.14,19445.0,147.2427,147.629,146.9299,147.2978,19445.0
2019-06-06 09:40:00,160.15,160.35,160.01,160.22,3075.0,147.307,147.491,147.1783,147.3714,3075.0
2019-06-06 09:45:00,160.33,160.33,159.9,160.11,6058.0,147.4726,147.4726,147.0771,147.2702,6058.0
2019-06-06 09:50:00,160.2,160.26,160.03,160.1,6283.0,147.353,147.4082,147.1967,147.261,6283.0
2019-06-06 09:55:00,160.16,160.32,159.99,159.99,5650.0,147.3162,147.4634,147.1599,147.1599,5650.0
2019-06-06 10:00:00,160.09,160.12,159.66,159.78,21171.0,147.2519,147.2794,146.8563,146.9667,21171.0
2019-06-06 10:05:00,159.76,160.07,159.76,160.07,3425.0,146.9483,147.2335,146.9483,147.2335,3425.0
2019-06-06 10:10:00,160.05,160.11,159.92,159.99,2406.0,147.2151,147.2702,147.0955,147.1599,2406.0
2019-06-06 10:15:00,160.0,160.07,159.87,159.99,18196.0,147.1691,147.2335,147.0495,147.1599,18196.0
2019-06-06 10:20:00,159.85,159.98,159.66,159.78,7597.0,147.0311,147.1507,146.8563,146.9667,7597.0
2019-06-06 10:25:00,159.77,159.8,158.92,158.96,6371.0,146.9575,146.9851,146.1757,146.2125,6371.0
2019-06-06 10:30:00,158.99,159.53,158.96,159.53,31405.0,146.2401,146.7368,146.2125,146.7368,31405.0
2019-06-06 10:35:00,159.53,159.61,159.41,159.56,4896.0,146.7368,146.8103,146.6264,146.7644,4896.0
2019-06-06 10:40:00,159.58,159.62,159.4,159.5,11812.0,146.7827,146.8195,146.6172,146.7092,11812.0
2019-06-06 10:45:00,159.5,159.78,159.27,159.27,13991.0,146.7092,146.9667,146.4976,146.4976,13991.0
2019-06-06 10:50:00,159.3,159.43,159.2,159.29,10629.0,146.5252,146.6448,146.4332,146.516,10629.0
2019-06-06 10:55:00,159.26,159.26,159.15,159.18,2310.0,146.4884,146.4884,146.3872,146.4148,2310.0
2019-06-06 11:00:00,159.21,159.27,158.97,159.06,11093.0,146.4424,146.4976,146.2217,146.3044,11093.0
2019-06-06 11:05:00,158.98,159.26,158.95,159.21,5139.0,146.2309,146.4884,146.2033,146.4424,5139.0
2019-06-06 11:10:00,159.25,159.25,159.14,159.23,4452.0,146.4792,146.4792,146.378,146.4608,4452.0
2019-06-06 11:15:00,159.23,159.35,159.13,159.35,4308.0,146.4608,146.5712,146.3688,146.5712,4308.0
2019-06-06 11:20:00,159.35,159.5,159.31,159.34,5376.0,146.5712,146.7092,146.5344,146.562,5376.0
2019-06-06 11:25:00,159.36,159.72,159.34,159.72,2032.0,146.5804,146.9115,146.562,146.9115,2032.0
2019-06-06 11:30:00,159.64,159.94,159.64,159.79,6877.0,146.8379,147.1139,146.8379,146.9759,6877.0
2019-06-06 11:35:00,159.81,159.85,159.62,159.65,5337.0,146.9943,147.0311,146.8195,146.8471,5337.0
2019-06-06 11:40:00,159.63,159.98,159.56,159.8,22814.0,146.8287,147.1507,146.7644,146.9851,22814.0
2019-06-06 11:45:00,159.74,159.9,159.56,159.59,4558.0,146.9299,147.0771,146.7644,146.7919,4558.0
2019-06-06 11:50:00,159.52,159.71,159.52,159.55,5650.0,146.7276,146.9023,146.7276,146.7552,5650.0
2019-06-06 11:55:00,159.53,159.53,159.4,159.48,4724.0,146.7368,146.7368,146.6172,146.6908,4724.0
2019-06-06 12:00:00,159.61,159.66,159.56,159.64,9478.0,146.8103,146.8563,146.7644,146.8379,9478.0
2019-06-06 12:05:00,159.59,159.62,159.43,159.54,19018.0,146.7919,146.8195,146.6448,146.746,19018.0
2019-06-06 12:10:00,159.54,159.67,159.47,159.61,28527.0,146.746,146.8655,146.6816,146.8103,28527.0
2019-06-06 12:15:00,159.61,159.67,159.57,159.67,3408.0,146.8103,146.8655,146.7736,146.8655,3408.0
2019-06-06 12:20:00,159.65,159.68,159.61,159.66,1918.0,146.8471,146.8747,146.8103,146.8563,1918.0
2019-06-06 12:25:00,159.65,159.68,159.55,159.62,5020.0,146.8471,146.8747,146.7552,146.8195,5020.0
2019-06-06 12:30:00,159.69,159.82,159.65,159.68,4454.0,146.8839,147.0035,146.8471,146.8747,4454.0
2019-06-06 12:35:00,159.65,159.65,159.57,159.6,3205.0,146.8471,146.8471,146.7736,146.8011,3205.0
2019-06-06 12:40:00,159.62,159.73,159.62,159.72,1100.0,146.8195,146.9207,146.8195,146.9115,1100.0
2019-06-06 12:45:00,159.69,159.89,159.68,159.88,3037.0,146.8839,147.0679,146.8747,147.0587,3037.0
2019-06-06 12:50:00,159.93,159.93,159.8,159.82,3300.0,147.1047,147.1047,146.9851,147.0035,3300.0
2019-06-06 12:55:00,159.81,159.94,159.77,159.94,3172.0,146.9943,147.1139,146.9575,147.1139,3172.0
2019-06-06 13:00:00,159.93,160.06,159.92,159.93,10127.0,147.1047,147.2243,147.0955,147.1047,10127.0
2019-06-06 13:05:00,159.88,159.92,159.85,159.89,3800.0,147.0587,147.0955,147.0311,147.0679,3800.0
2019-06-06 13:10:00,159.88,160.09,159.86,160.09,3100.0,147.0587,147.2519,147.0403,147.2519,3100.0
2019-06-06 13:15:00,160.06,160.13,160.06,160.06,3846.0,147.2243,147.2886,147.2243,147.2243,3846.0
2019-06-06 13:20:00,160.08,160.09,159.81,159.87,5511.0,147.2427,147.2519,146.9943,147.0495,5511.0
2019-06-06 13:25:00,159.92,160.1,159.92,160.1,2600.0,147.0955,147.261,147.0955,147.261,2600.0
2019-06-06 13:30:00,160.1,160.24,160.1,160.19,3167.0,147.261,147.3898,147.261,147.3438,3167.0
2019-06-06 13:35:00,160.22,160.24,160.13,160.13,4000.0,147.3714,147.3898,147.2886,147.2886,4000.0
2019-06-06 13:40:00,160.15,160.25,160.1,160.25,1900.0,147.307,147.399,147.261,147.399,1900.0
2019-06-06 13:45:00,160.25,160.28,160.15,160.25,5424.0,147.399,147.4266,147.307,147.399,5424.0
2019-06-06 13:50:00,160.28,160.44,160.28,160.44,2400.0,147.4266,147.5738,147.4266,147.5738,2400.0
2019-06-06 13:55:00,160.48,160.57,160.46,160.5,2580.0,147.6106,147.6934,147.5922,147.629,2580.0
2019-06-06 14:00:00,160.48,160.63,160.38,160.63,5434.0,147.6106,147.7485,147.5186,147.7485,5434.0
2019-06-06 14:05:00,160.66,160.72,160.58,160.6,3300.0,147.7761,147.8313,147.7026,147.721,3300.0
2019-06-06 14:10:00,160.57,160.78,160.57,160.73,2310.0,147.6934,147.8865,147.6934,147.8405,2310.0
2019-06-06 14:15:00,160.75,160.8,160.75,160.8,2007.0,147.8589,147.9049,147.8589,147.9049,2007.0
2019-06-06 14:20:00,160.78,160.78,160.68,160.69,2700.0,147.8865,147.8865,147.7945,147.8037,2700.0
2019-06-06 14:25:00,160.67,160.67,160.42,160.5,2861.0,147.7853,147.7853,147.5554,147.629,2861.0
2019-06-06 14:30:00,160.5,160.97,160.41,160.8,7212.0,147.629,148.0613,147.5462,147.9049,7212.0
2019-06-06 14:35:00,160.75,161.0,160.75,160.92,3200.0,147.8589,148.0889,147.8589,148.0153,3200.0
2019-06-06 14:40:00,160.87,161.11,160.87,161.07,4229.0,147.9693,148.1901,147.9693,148.1533,4229.0
2019-06-06 14:45:00,161.1,161.1,160.87,160.91,3208.0,148.1809,148.1809,147.9693,148.0061,3208.0
2019-06-06 14:50:00,160.93,160.93,160.8,160.82,2300.0,148.0245,148.0245,147.9049,147.9233,2300.0
2019-06-06 14:55:00,160.79,160.84,160.74,160.78,2113.0,147.8957,147.9417,147.8497,147.8865,2113.0
2019-06-06 15:00:00,160.78,160.82,160.7,160.71,5300.0,147.8865,147.9233,147.8129,147.8221,5300.0
2019-06-06 15:05:00,160.71,160.75,160.69,160.75,2813.0,147.8221,147.8589,147.8037,147.8589,2813.0
2019-06-06 15:10:00,160.74,160.91,160.74,160.86,2600.0,147.8497,148.0061,147.8497,147.9601,2600.0
2019-06-06 15:15:00,160.88,161.08,160.88,161.08,5100.0,147.9785,148.1625,147.9785,148.1625,5100.0
2019-06-06 15:20:00,161.1,161.11,161.03,161.08,3820.0,148.1809,148.1901,148.1165,148.1625,3820.0
2019-06-06 15:25:00,161.1,161.13,161.0,161.1,5123.0,148.1809,148.2084,148.0889,148.1809,5123.0
2019-06-06 15:30:00,161.09,161.35,161.04,161.27,5663.0,148.1717,148.4108,148.1257,148.3372,5663.0
2019-06-06 15:35:00,161.27,161.28,161.13,161.13,6495.0,148.3372,148.3464,148.2084,148.2084,6495.0
2019-06-06 15:40:00,161.13,161.15,160.88,160.88,6182.0,148.2084,148.2268,147.9785,147.9785,6182.0
2019-06-06 15:45:00,160.96,161.07,160.9,161.06,5730.0,148.0521,148.1533,147.9969,148.1441,5730.0
2019-06-06 15:50:00,161.02,161.15,160.9,160.91,9603.0,148.1073,148.2268,147.9969,148.0061,9603.0
2019-06-06 15:55:00,160.93,161.04,160.84,160.96,32179.0,148.0245,148.1257,147.9417,148.0521,32179.0
2019-06-07 09:30:00,161.6,161.6,160.98,161.34,10286.0,148.6408,148.6408,148.0705,148.4016,10286.0
2019-06-07 09:35:00,161.56,162.4,161.46,162.39,3042.0,148.604,149.3766,148.512,149.3674,3042.0
2019-06-07 09:40:00,162.24,162.4,162.01,162.23,2326.0,149.2294,149.3766,149.0179,149.2202,2326.0
2019-06-07 09:45:00,162.03,162.18,161.75,162.18,1600.0,149.0363,149.1742,148.7787,149.1742,1600.0
2019-06-07 09:50:00,162.23,162.23,161.95,162.0,1704.0,149.2202,149.2202,148.9627,149.0087,1704.0
2019-06-07 09:55:00,162.06,162.7,162.06,162.7,4771.0,149.0639,149.6525,149.0639,149.6525,4771.0
2019-06-07 10:00:00,162.69,162.69,162.44,162.54,2000.0,149.6433,149.6433,149.4134,149.5054,2000.0
2019-06-07 10:05:00,162.64,162.72,162.51,162.54,1912.0,149.5974,149.6709,149.4778,149.5054,1912.0
2019-06-07 10:10:00,162.63,162.63,162.25,162.38,4847.0,149.5882,149.5882,149.2386,149.3582,4847.0
2019-06-07 10:15:00,162.34,162.6,162.34,162.53,7112.0,149.3214,149.5606,149.3214,149.4962,7112.0
2019-06-07 10:20:00,162.53,162.55,162.29,162.44,15281.0,149.4962,149.5146,149.2754,149.4134,15281.0
2019-06-07 10:25:00,162.38,162.52,162.33,162.51,5551.0,149.3582,149.487,149.3122,149.4778,5551.0
2019-06-07 10:30:00,162.56,163.0,162.56,162.95,8377.0,149.5238,149.9285,149.5238,149.8825,8377.0
2019-06-07 10:35:00,162.87,162.9,162.71,162.83,5125.0,149.8089,149.8365,149.6617,149.7721,5125.0
2019-06-07 10:40:00,162.9,163.08,162.84,162.84,2263.0,149.8365,150.0021,149.7813,149.7813,2263.0
2019-06-07 10:45:00,162.77,163.11,162.69,162.91,8544.0,149.7169,150.0297,149.6433,149.8457,8544.0
2019-06-07 10:50:00,162.92,163.02,162.83,162.9,4494.0,149.8549,149.9469,149.7721,149.8365,4494.0
2019-06-07 10:55:00,162.85,163.43,162.8,163.43,6713.0,149.7905,150.324,149.7445,150.324,6713.0
2019-06-07 11:00:00,163.39,163.51,163.22,163.27,5056.0,150.2872,150.3976,150.1308,150.1768,5056.0
2019-06-07 11:05:00,163.25,163.25,163.01,163.05,3119.0,150.1584,150.1584,149.9377,149.9745,3119.0
2019-06-07 11:10:00,163.04,163.17,163.02,163.17,2365.0,149.9653,150.0849,149.9469,150.0849,2365.0
2019-06-07 11:15:00,163.24,163.43,163.24,163.43,400.0,150.1492,150.324,150.1492,150.324,400.0
2019-06-07 11:20:00,163.48,163.55,163.25,163.26,3730.0,150.37,150.4344,150.1584,150.1676,3730.0
2019-06-07 11:25:00,163.2,163.34,163.19,163.25,6171.0,150.1124,150.2412,150.1033,150.1584,6171.0
2019-06-07 11:30:00,163.31,163.34,163.2,163.2,4208.0,150.2136,150.2412,150.1124,150.1124,4208.0
2019-06-07 11:35:00,163.27,163.29,163.0,163.16,3897.0,150.1768,150.1952,149.9285,150.0757,3897.0
2019-06-07 11:40:00,163.22,163.33,163.17,163.29,3000.0,150.1308,150.232,150.0849,150.1952,3000.0
2019-06-07 11:45:00,163.26,163.26,163.13,163.23,1700.0,150.1676,150.1676,150.0481,150.14,1700.0
2019-06-07 11:50:00,163.29,163.3,163.0,163.03,13973.0,150.1952,150.2044,149.9285,149.9561,13973.0
2019-06-07 11:55:00,163.02,163.17,163.0,163.12,4777.0,149.9469,150.0849,149.9285,150.0389,4777.0
2019-06-07 12:00:00,163.14,163.21,163.1,163.17,3236.0,150.0573,150.1216,150.0205,150.0849,3236.0
2019-06-07 12:05:00,163.24,163.3,163.24,163.27,1598.0,150.1492,150.2044,150.1492,150.1768,1598.0
2019-06-07 12:10:00,163.27,163.46,163.22,163.46,1000.0,150.1768,150.3516,150.1308,150.3516,1000.0
2019-06-07 12:15:00,163.47,163.53,163.41,163.45,3186.0,150.3608,150.416,150.3056,150.3424,3186.0
2019-06-07 12:20:00,163.41,163.46,163.2,163.2,8133.0,150.3056,150.3516,150.1124,150.1124,8133.0
2019-06-07 12:25:00,163.15,163.32,163.11,163.31,3884.0,150.0665,150.2228,150.0297,150.2136,3884.0
2019-06-07 12:30:00,163.24,163.28,163.23,163.27,2702.0,150.1492,150.186,150.14,150.1768,2702.0
2019-06-07 12:35:00,163.23,163.23,163.07,163.13,1278.0,150.14,150.14,149.9929,150.0481,1278.0
2019-06-07 12:40:00,163.13,163.25,163.12,163.19,3446.0,150.0481,150.1584,150.0389,150.1033,3446.0
2019-06-07 12:45:00,163.17,163.17,162.95,163.03,7299.0,150.0849,150.0849,149.8825,149.9561,7299.0
2019-06-07 12:50:00,163.03,163.11,162.91,163.11,9900.0,149.9561,150.0297,149.8457,150.0297,9900.0
2019-06-07 12:55:00,163.24,163.27,163.17,163.17,1900.0,150.1492,150.1768,150.0849,150.0849,1900.0
2019-06-07 13:00:00,163.24,163.24,163.05,163.05,7601.0,150.1492,150.1492,149.9745,149.9745,7601.0
2019-06-07 13:05:00,163.05,163.11,163.02,163.09,3098.0,149.9745,150.0297,149.9469,150.0113,3098.0
2019-06-07 13:10:00,163.02,163.02,162.93,162.97,1888.0,149.9469,149.9469,149.8641,149.9009,1888.0
2019-06-07 13:15:00,163.0,163.1,162.93,162.99,4155.0,149.9285,150.0205,149.8641,149.9193,4155.0
2019-06-07 13:20:00,163.02,163.02,162.88,162.95,2100.0,149.9469,149.9469,149.8181,149.8825,2100.0
2019-06-07 13:25:00,162.94,162.97,162.9,162.96,955.0,149.8733,149.9009,149.8365,149.8917,955.0
2019-06-07 13:30:00,162.94,163.12,162.94,163.11,2172.0,149.8733,150.0389,149.8733,150.0297,2172.0
2019-06-07 13:35:00,163.16,163.16,163.13,163.14,644.0,150.0757,150.0757,150.0481,150.0573,644.0
2019-06-07 13:40:00,163.1,163.23,163.1,163.23,4347.0,150.0205,150.14,150.0205,150.14,4347.0
2019-06-07 13:45:00,163.18,163.22,163.12,163.22,1601.0,150.0941,150.1308,150.0389,150.1308,1601.0
2019-06-07 13:50:00,163.28,163.31,163.22,163.22,1000.0,150.186,150.2136,150.1308,150.1308,1000.0
2019-06-07 13:55:00,163.19,163.25,163.19,163.23,1682.0,150.1033,150.1584,150.1033,150.14,1682.0
2019-06-07 14:00:00,163.21,163.23,163.14,163.18,2782.0,150.1216,150.14,150.0573,150.0941,2782.0
2019-06-07 14:05:00,163.16,163.26,163.15,163.26,1400.0,150.0757,150.1676,150.0665,150.1676,1400.0
2019-06-07 14:10:00,163.32,163.34,163.26,163.27,1992.0,150.2228,150.2412,150.1676,150.1768,1992.0
2019-06-07 14:15:00,163.34,163.37,163.3,163.37,700.0,150.2412,150.2688,150.2044,150.2688,700.0
2019-06-07 14:20:00,163.33,163.55,163.33,163.54,15476.0,150.232,150.4344,150.232,150.4252,15476.0
2019-06-07 14:25:00,163.54,163.62,163.52,163.54,1985.0,150.4252,150.4988,150.4068,150.4252,1985.0
2019-06-07 14:30:00,163.61,163.66,163.48,163.66,2630.0,150.4896,150.5356,150.37,150.5356,2630.0
2019-06-07 14:35:00,163.65,163.65,163.52,163.58,6400.0,150.5264,150.5264,150.4068,150.462,6400.0
2019-06-07 14:40:00,163.54,163.65,163.51,163.52,3581.0,150.4252,150.5264,150.3976,150.4068,3581.0
2019-06-07 14:45:00,163.49,163.49,163.3,163.3,8393.0,150.3792,150.3792,150.2044,150.2044,8393.0
2019-06-07 14:50:00,163.3,163.42,163.23,163.29,6003.0,150.2044,150.3148,150.14,150.1952,6003.0
2019-06-07 14:55:00,163.29,163.36,163.2,163.2,5195.0,150.1952,150.2596,150.1124,150.1124,5195.0
2019-06-07 15:00:00,163.2,163.48,163.2,163.35,4525.0,150.1124,150.37,150.1124,150.2504,4525.0
2019-06-07 15:05:00,163.34,163.41,163.32,163.39,1467.0,150.2412,150.3056,150.2228,150.2872,1467.0
2019-06-07 15:10:00,163.43,163.56,163.35,163.53,3669.0,150.324,150.4436,150.2504,150.416,3669.0
2019-06-07 15:15:00,163.52,163.63,163.51,163.53,3383.0,150.4068,150.508,150.3976,150.416,3383.0
2019-06-07 15:20:00,163.54,163.7,163.51,163.68,4436.0,150.4252,150.5724,150.3976,150.554,4436.0
2019-06-07 15:25:00,163.71,163.76,163.61,163.61,2221.0,150.5816,150.6275,150.4896,150.4896,2221.0
2019-06-07 15:30:00,163.59,163.66,163.55,163.62,5500.0,150.4712,150.5356,150.4344,150.4988,5500.0
2019-06-07 15:35:00,163.6,163.61,163.5,163.56,8060.0,150.4804,150.4896,150.3884,150.4436,8060.0
2019-06-07 15:40:00,163.56,163.56,163.44,163.44,6443.0,150.4436,150.4436,150.3332,150.3332,6443.0
2019-06-07 15:45:00,163.4,163.48,163.29,163.41,13917.0,150.2964,150.37,150.1952,150.3056,13917.0
2019-06-07 15:50:00,163.45,163.5,163.34,163.41,21203.0,150.3424,150.3884,150.2412,150.3056,21203.0
2019-06-07 15:55:00,163.41,163.78,163.41,163.58,49493.0,150.3056,150.6459,150.3056,150.462,49493.0
2019-06-10 09:30:00,163.59,164.27,162.51,162.89,24560.0,150.4712,151.0966,149.4778,149.8273,24560.0
2019-06-10 09:35:00,163.21,163.21,162.16,162.16,9462.0,150.1216,150.1216,149.1559,149.1559,9462.0
2019-06-10 09:40:00,162.14,163.27,162.14,163.11,8011.0,149.1375,150.1768,149.1375,150.0297,8011.0
2019-06-10 09:45:00,163.2,163.23,162.66,163.15,10541.0,150.1124,150.14,149.6158,150.0665,10541.0
2019-06-10 09:50:00,163.13,163.13,162.22,162.49,10150.0,150.0481,150.0481,149.211,149.4594,10150.0
2019-06-10 09:55:00,162.5,162.65,162.29,162.65,18878.0,149.4686,149.6066,149.2754,149.6066,18878.0
2019-06-10 10:00:00,162.68,162.84,162.58,162.7,10427.0,149.6342,149.7813,149.5422,149.6525,10427.0
2019-06-10 10:05:00,162.66,162.79,162.47,162.47,7737.0,149.6158,149.7353,149.441,149.441,7737.0
2019-06-10 10:10:00,162.47,162.77,162.41,162.56,9833.0,149.441,149.7169,149.3858,149.5238,9833.0
2019-06-10 10:15:00,162.56,162.67,162.55,162.55,6600.0,149.5238,149.625,149.5146,149.5146,6600.0
2019-06-10 10:20:00,162.55,162.6,162.11,162.11,11828.0,149.5146,149.5606,149.1099,149.1099,11828.0
2019-06-10 10:25:00,162.15,162.35,161.85,161.96,10720.0,149.1467,149.3306,148.8707,148.9719,10720.0
2019-06-10 10:30:00,161.97,162.0,161.82,161.98,7700.0,148.9811,149.0087,148.8431,148.9903,7700.0
2019-06-10 10:35:00,162.0,162.18,161.87,161.93,8071.0,149.0087,149.1742,148.8891,148.9443,8071.0
2019-06-10 10:40:00,161.95,162.31,161.93,162.28,5836.0,148.9627,149.2938,148.9443,149.2662,5836.0
2019-06-10 10:45:00,162.25,162.43,162.24,162.37,6070.0,149.2386,149.4042,149.2294,149.349,6070.0
2019-06-10 10:50:00,162.34,162.34,162.21,162.21,6105.0,149.3214,149.3214,149.2018,149.2018,6105.0
2019-06-10 10:55:00,162.2,162.28,162.11,162.13,3008.0,149.1926,149.2662,149.1099,149.1283,3008.0
2019-06-10 11:00:00,162.15,162.54,162.14,162.4,6700.0,149.1467,149.5054,149.1375,149.3766,6700.0
2019-06-10 11:05:00,162.37,162.48,162.37,162.46,4015.0,149.349,149.4502,149.349,149.4318,4015.0
2019-06-10 11:10:00,162.41,162.52,162.41,162.44,7102.0,149.3858,149.487,149.3858,149.4134,7102.0
2019-06-10 11:15:00,162.45,162.47,162.34,162.35,4500.0,149.4226,149.441,149.3214,149.3306,4500.0
2019-06-10 11:20:00,162.32,162.52,162.27,162.41,10115.0,149.303,149.487,149.257,149.3858,10115.0
2019-06-10 11:25:00,162.4,162.56,162.4,162.54,6756.0,149.3766,149.5238,149.3766,149.5054,6756.0
2019-06-10 11:30:00,162.54,162.77,162.53,162.76,7247.0,149.5054,149.7169,149.4962,149.7077,7247.0
2019-06-10 11:35:00,162.76,162.79,162.57,162.6,6776.0,149.7077,149.7353,149.533,149.5606,6776.0
2019-06-10 11:40:00,162.61,162.8,162.6,162.72,8400.0,149.5698,149.7445,149.5606,149.6709,8400.0
2019-06-10 11:45:00,162.78,162.78,162.48,162.59,5208.0,149.7261,149.7261,149.4502,149.5514,5208.0
2019-06-10 11:50:00,162.62,162.63,162.41,162.41,7090.0,149.579,149.5882,149.3858,149.3858,7090.0
2019-06-10 11:55:00,162.39,162.51,162.38,162.44,8842.0,149.3674,149.4778,149.3582,149.4134,8842.0
2019-06-10 12:00:00,162.46,162.5,162.42,162.45,6426.0,149.4318,149.4686,149.395,149.4226,6426.0
2019-06-10 12:05:00,162.43,162.67,162.43,162.66,7040.0,149.4042,149.625,149.4042,149.6158,7040.0
2019-06-10 12:10:00,162.62,162.68,162.54,162.54,2400.0,149.579,149.6342,149.5054,149.5054,2400.0
2019-06-10 12:15:00,162.57,162.6,162.51,162.55,5149.0,149.533,149.5606,149.4778,149.5146,5149.0
2019-06-10 12:20:00,162.54,162.54,162.36,162.36,4286.0,149.5054,149.5054,149.3398,149.3398,4286.0
2019-06-10 12:25:00,162.36,162.41,162.32,162.37,3332.0,149.3398,149.3858,149.303,149.349,3332.0
2019-06-10 12:30:00,162.36,162.42,162.27,162.3,2290.0,149.3398,149.395,149.257,149.2846,2290.0
2019-06-10 12:35:00,162.21,162.21,162.07,162.1,4184.0,149.2018,149.2018,149.0731,149.1007,4184.0
2019-06-10 12:40:00,162.1,162.13,161.92,161.95,11276.0,149.1007,149.1283,148.9351,148.9627,11276.0
2019-06-10 12:45:00,161.94,161.98,161.88,161.96,5182.0,148.9535,148.9903,148.8983,148.9719,5182.0
2019-06-10 12:50:00,161.97,161.98,161.87,161.94,8325.0,148.9811,148.9903,148.8891,148.9535,8325.0
2019-06-10 12:55:00,161.96,161.97,161.81,161.84,6502.0,148.9719,148.9811,148.8339,148.8615,6502.0
2019-06-10 13:00:00,161.87,162.12,161.84,162.09,5399.0,148.8891,149.1191,148.8615,149.0915,5399.0
2019-06-10 13:05:00,162.04,162.09,162.02,162.09,2855.0,149.0455,149.0915,149.0271,149.0915,2855.0
2019-06-10 13:10:00,162.09,162.18,162.08,162.12,4110.0,149.0915,149.1742,149.0823,149.1191,4110.0
2019-06-10 13:15:00,162.11,162.14,161.84,161.86,14654.0,149.1099,149.1375,148.8615,148.8799,14654.0
2019-06-10 13:20:00,161.67,161.67,161.53,161.61,5630.0,148.7051,148.7051,148.5764,148.65,5630.0
2019-06-10 13:25:00,161.58,161.63,161.55,161.63,3202.0,148.6224,148.6684,148.5948,148.6684,3202.0
2019-06-10 13:30:00,161.62,161.74,161.6,161.65,4861.0,148.6592,148.7695,148.6408,148.6867,4861.0
2019-06-10 13:35:00,161.68,161.68,161.61,161.67,3900.0,148.7143,148.7143,148.65,148.7051,3900.0
2019-06-10 13:40:00,161.69,161.79,161.66,161.68,4770.0,148.7235,148.8155,148.6959,148.7143,4770.0
2019-06-10 13:45:00,161.67,161.74,161.63,161.74,3655.0,148.7051,148.7695,148.6684,148.7695,3655.0
2019-06-10 13:50:00,161.73,161.85,161.66,161.78,6776.0,148.7603,148.8707,148.6959,148.8063,6776.0
2019-06-10 13:55:00,161.79,161.83,161.74,161.77,2128.0,148.8155,148.8523,148.7695,148.7971,2128.0
2019-06-10 14:00:00,161.78,161.78,161.52,161.54,4600.0,148.8063,148.8063,148.5672,148.5856,4600.0
2019-06-10 14:05:00,161.55,161.61,161.42,161.42,6500.0,148.5948,148.65,148.4752,148.4752,6500.0
2019-06-10 14:10:00,161.46,161.48,161.34,161.38,5500.0,148.512,148.5304,148.4016,148.4384,5500.0
2019-06-10 14:15:00,161.37,161.37,161.18,161.19,6100.0,148.4292,148.4292,148.2544,148.2636,6100.0
2019-06-10 14:20:00,161.21,161.34,161.21,161.28,5337.0,148.282,148.4016,148.282,148.3464,5337.0
2019-06-10 14:25:00,161.3,161.44,161.3,161.33,11253.0,148.3648,148.4936,148.3648,148.3924,11253.0
2019-06-10 14:30:00,161.36,161.69,161.34,161.67,9168.0,148.42,148.7235,148.4016,148.7051,9168.0
2019-06-10 14:35:00,161.71,161.8,161.66,161.69,7608.0,148.7419,148.8247,148.6959,148.7235,7608.0
2019-06-10 14:40:00,161.69,161.7,161.63,161.64,5000.0,148.7235,148.7327,148.6684,148.6776,5000.0
2019-06-10 14:45:00,161.64,161.67,161.55,161.61,5169.0,148.6776,148.7051,148.5948,148.65,5169.0
2019-06-10 14:50:00,161.61,161.65,161.45,161.49,6303.0,148.65,148.6867,148.5028,148.5396,6303.0
2019-06-10 14:55:00,161.49,161.66,161.45,161.66,9442.0,148.5396,148.6959,148.5028,148.6959,9442.0
2019-06-10 15:00:00,161.66,161.83,161.63,161.82,9349.0,148.6959,148.8523,148.6684,148.8431,9349.0
2019-06-10 15:05:00,161.82,161.85,161.78,161.83,6608.0,148.8431,148.8707,148.8063,148.8523,6608.0
2019-06-10 15:10:00,161.85,161.87,161.79,161.84,8524.0,148.8707,148.8891,148.8155,148.8615,8524.0
2019-06-10 15:15:00,161.85,161.88,161.73,161.73,7905.0,148.8707,148.8983,148.7603,148.7603,7905.0
2019-06-10 15:20:00,161.75,161.78,161.53,161.53,4600.0,148.7787,148.8063,148.5764,148.5764,4600.0
2019-06-10 15:25:00,161.51,161.53,161.23,161.26,8805.0,148.558,148.5764,148.3004,148.328,8805.0
2019-06-10 15:30:00,161.28,161.59,161.28,161.47,18500.0,148.3464,148.6316,148.3464,148.5212,18500.0
2019-06-10 15:35:00,161.47,161.49,161.39,161.41,12165.0,148.5212,148.5396,148.4476,148.466,12165.0
2019-06-10 15:40:00,161.42,161.48,161.27,161.43,17001.0,148.4752,148.5304,148.3372,148.4844,17001.0
2019-06-10 15:45:00,161.42,161.54,161.31,161.49,22039.0,148.4752,148.5856,148.374,148.5396,22039.0
2019-06-10 15:50:00,161.49,161.54,161.36,161.54,26942.0,148.5396,148.5856,148.42,148.5856,26942.0
2019-06-10 15:55:00,161.52,161.6,161.39,161.51,60132.0,148.5672,148.6408,148.4476,148.558,60132.0
2019-06-11 09:30:00,162.22,162.83,162.09,162.33,23285.0,149.211,149.7721,149.0915,149.3122,23285.0
2019-06-11 09:35:00,162.12,162.42,162.07,162.11,16189.0,149.1191,149.395,149.0731,149.1099,16189.0
2019-06-11 09:40:00,162.26,162.84,162.21,162.64,9931.0,149.2478,149.7813,149.2018,149.5974,9931.0
2019-06-11 09:45:00,162.67,162.75,162.34,162.45,7087.0,149.625,149.6985,149.3214,149.4226,7087.0
2019-06-11 09:50:00,162.37,162.5,162.02,162.06,9234.0,149.349,149.4686,149.0271,149.0639,9234.0
2019-06-11 09:55:00,162.01,162.31,161.9,162.25,6244.0,149.0179,149.2938,148.9167,149.2386,6244.0
2019-06-11 10:00:00,162.3,162.47,162.28,162.28,3500.0,149.2846,149.441,149.2662,149.2662,3500.0
2019-06-11 10:05:00,162.28,162.4,162.04,162.28,7767.0,149.2662,149.3766,149.0455,149.2662,7767.0
2019-06-11 10:10:00,162.29,162.3,161.65,161.7,16512.0,149.2754,149.2846,148.6867,148.7327,16512.0
2019-06-11 10:15:00,161.75,162.09,161.7,161.97,12001.0,148.7787,149.0915,148.7327,148.9811,12001.0
2019-06-11 10:20:00,162.0,162.02,161.6,161.63,8413.0,149.0087,149.0271,148.6408,148.6684,8413.0
2019-06-11 10:25:00,161.61,161.69,161.39,161.57,9429.0,148.65,148.7235,148.4476,148.6132,9429.0
2019-06-11 10:30:00,161.56,161.63,161.41,161.41,3800.0,148.604,148.6684,148.466,148.466,3800.0
2019-06-11 10:35:00,161.35,161.38,161.27,161.38,2500.0,148.4108,148.4384,148.3372,148.4384,2500.0
2019-06-11 10:40:00,161.41,161.44,161.26,161.26,2000.0,148.466,148.4936,148.328,148.328,2000.0
2019-06-11 10:45:00,161.29,161.48,161.23,161.23,5531.0,148.3556,148.5304,148.3004,148.3004,5531.0
2019-06-11 10:50:00,161.16,161.22,161.03,161.18,3010.0,148.236,148.2912,148.1165,148.2544,3010.0
2019-06-11 10:55:00,161.28,161.34,161.2,161.32,2409.0,148.3464,148.4016,148.2728,148.3832,2409.0
2019-06-11 11:00:00,161.26,161.28,161.05,161.23,3558.0,148.328,148.3464,148.1349,148.3004,3558.0
2019-06-11 11:05:00,161.19,161.3,161.1,161.1,1868.0,148.2636,148.3648,148.1809,148.1809,1868.0
2019-06-11 11:10:00,161.15,161.22,160.97,161.01,7484.0,148.2268,148.2912,148.0613,148.0981,7484.0
2019-06-11 11:15:00,160.97,161.04,160.91,160.93,2876.0,148.0613,148.1257,148.0061,148.0245,2876.0
2019-06-11 11:20:00,160.95,160.95,160.78,160.78,2500.0,148.0429,148.0429,147.8865,147.8865,2500.0
2019-06-11 11:25:00,160.77,160.77,160.45,160.5,5100.0,147.8773,147.8773,147.583,147.629,5100.0
2019-06-11 11:30:00,160.53,160.54,160.43,160.43,1392.0,147.6566,147.6658,147.5646,147.5646,1392.0
2019-06-11 11:35:00,160.44,160.53,160.35,160.35,2600.0,147.5738,147.6566,147.491,147.491,2600.0
2019-06-11 11:40:00,160.38,160.49,160.25,160.29,8191.0,147.5186,147.6198,147.399,147.4358,8191.0
2019-06-11 11:45:00,160.24,160.5,160.2,160.45,5059.0,147.3898,147.629,147.353,147.583,5059.0
2019-06-11 11:50:00,160.49,160.69,160.48,160.63,2519.0,147.6198,147.8037,147.6106,147.7485,2519.0
2019-06-11 11:55:00,160.66,160.81,160.61,160.72,4200.0,147.7761,147.9141,147.7302,147.8313,4200.0
2019-06-11 12:00:00,160.69,160.71,160.36,160.36,1900.0,147.8037,147.8221,147.5002,147.5002,1900.0
2019-06-11 12:05:00,160.45,160.45,160.25,160.36,2400.0,147.583,147.583,147.399,147.5002,2400.0
2019-06-11 12:10:00,160.34,160.35,160.23,160.24,1600.0,147.4818,147.491,147.3806,147.3898,1600.0
2019-06-11 12:15:00,160.22,160.29,160.17,160.22,3000.0,147.3714,147.4358,147.3254,147.3714,3000.0
2019-06-11 12:20:00,160.24,160.24,160.21,160.21,2900.0,147.3898,147.3898,147.3622,147.3622,2900.0
2019-06-11 12:25:00,160.18,160.22,160.06,160.11,8998.0,147.3346,147.3714,147.2243,147.2702,8998.0
2019-06-11 12:30:00,160.08,160.2,160.05,160.14,5392.0,147.2427,147.353,147.2151,147.2978,5392.0
2019-06-11 12:35:00,160.15,160.35,160.06,160.33,4400.0,147.307,147.491,147.2243,147.4726,4400.0
2019-06-11 12:40:00,160.34,160.34,160.18,160.27,3637.0,147.4818,147.4818,147.3346,147.4174,3637.0
2019-06-11 12:45:00,160.3,160.38,160.25,160.27,8321.0,147.445,147.5186,147.399,147.4174,8321.0
2019-06-11 12:50:00,160.29,160.45,160.28,160.33,6462.0,147.4358,147.583,147.4266,147.4726,6462.0
2019-06-11 12:55:00,160.31,160.37,160.28,160.32,1900.0,147.4542,147.5094,147.4266,147.4634,1900.0
2019-06-11 13:00:00,160.31,160.45,160.28,160.38,1900.0,147.4542,147.583,147.4266,147.5186,1900.0
2019-06-11 13:05:00,160.41,160.48,160.39,160.43,3726.0,147.5462,147.6106,147.5278,147.5646,3726.0
2019-06-11 13:10:00,160.43,160.56,160.4,160.56,5521.0,147.5646,147.6842,147.537,147.6842,5521.0
2019-06-11 13:15:00,160.55,160.66,160.51,160.54,4646.0,147.675,147.7761,147.6382,147.6658,4646.0
2019-06-11 13:20:00,160.54,160.56,160.43,160.46,3500.0,147.6658,147.6842,147.5646,147.5922,3500.0
2019-06-11 13:25:00,160.46,160.48,160.34,160.34,3532.0,147.5922,147.6106,147.4818,147.4818,3532.0
2019-06-11 13:30:00,160.34,160.46,160.29,160.46,3794.0,147.4818,147.5922,147.4358,147.5922,3794.0
2019-06-11 13:35:00,160.42,160.46,160.37,160.45,2773.0,147.5554,147.5922,147.5094,147.583,2773.0
2019-06-11 13:40:00,160.43,160.51,160.43,160.48,2452.0,147.5646,147.6382,147.5646,147.6106,2452.0
2019-06-11 13:45:00,160.52,160.57,160.49,160.53,5755.0,147.6474,147.6934,147.6198,147.6566,5755.0
2019-06-11 13:50:00,160.55,160.87,160.55,160.87,3629.0,147.675,147.9693,147.675,147.9693,3629.0
2019-06-11 13:55:00,160.9,160.94,160.66,160.7,7007.0,147.9969,148.0337,147.7761,147.8129,7007.0
2019-06-11 14:00:00,160.71,161.1,160.71,161.01,7804.0,147.8221,148.1809,147.8221,148.0981,7804.0
2019-06-11 14:05:00,160.94,161.05,160.85,161.03,3101.0,148.0337,148.1349,147.9509,148.1165,3101.0
2019-06-11 14:10:00,161.04,161.15,161.02,161.14,2139.0,148.1257,148.2268,148.1073,148.2176,2139.0
2019-06-11 14:15:00,161.13,161.13,160.9,160.9,5092.0,148.2084,148.2084,147.9969,147.9969,5092.0
2019-06-11 14:20:00,160.89,161.02,160.83,160.99,12078.0,147.9877,148.1073,147.9325,148.0797,12078.0
2019-06-11 14:25:00,161.0,161.05,160.92,160.92,2776.0,148.0889,148.1349,148.0153,148.0153,2776.0
2019-06-11 14:30:00,160.88,160.98,160.84,160.98,1600.0,147.9785,148.0705,147.9417,148.0705,1600.0
2019-06-11 14:35:00,160.91,160.91,160.63,160.66,4220.0,148.0061,148.0061,147.7485,147.7761,4220.0
2019-06-11 14:40:00,160.64,160.78,160.54,160.78,3280.0,147.7577,147.8865,147.6658,147.8865,3280.0
2019-06-11 14:45:00,160.82,160.82,160.66,160.68,1600.0,147.9233,147.9233,147.7761,147.7945,1600.0
2019-06-11 14:50:00,160.63,160.66,160.55,160.58,4226.0,147.7485,147.7761,147.675,147.7026,4226.0
2019-06-11 14:55:00,160.53,160.56,160.46,160.47,3767.0,147.6566,147.6842,147.5922,147.6014,3767.0
2019-06-11 15:00:00,160.5,160.52,160.42,160.43,4743.0,147.629,147.6474,147.5554,147.5646,4743.0
2019-06-11 15:05:00,160.45,160.59,160.43,160.59,4511.0,147.583,147.7118,147.5646,147.7118,4511.0
2019-06-11 15:10:00,160.63,160.65,160.56,160.57,4497.0,147.7485,147.7669,147.6842,147.6934,4497.0
2019-06-11 15:15:00,160.54,160.58,160.51,160.56,4241.0,147.6658,147.7026,147.6382,147.6842,4241.0
2019-06-11 15:20:00,160.49,160.58,160.44,160.49,11541.0,147.6198,147.7026,147.5738,147.6198,11541.0
2019-06-11 15:25:00,160.46,160.5,160.4,160.44,10111.0,147.5922,147.629,147.537,147.5738,10111.0
2019-06-11 15:30:00,160.43,160.66,160.27,160.55,11607.0,147.5646,147.7761,147.4174,147.675,11607.0
2019-06-11 15:35:00,160.56,160.57,160.35,160.38,16774.0,147.6842,147.6934,147.491,147.5186,16774.0
2019-06-11 15:40:00,160.38,160.39,160.2,160.28,30331.0,147.5186,147.5278,147.353,147.4266,30331.0
2019-06-11 15:45:00,160.28,160.44,160.22,160.36,16259.0,147.4266,147.5738,147.3714,147.5002,16259.0
2019-06-11 15:50:00,160.36,160.45,160.29,160.42,19708.0,147.5002,147.583,147.4358,147.5554,19708.0
2019-06-11 15:55:00,160.41,160.75,160.4,160.54,47225.0,147.5462,147.8589,147.537,147.6658,47225.0
2019-06-12 09:30:00,160.92,161.53,160.81,161.39,17583.0,148.0153,148.5764,147.9141,148.4476,17583.0
2019-06-12 09:35:00,161.52,161.52,161.09,161.09,5848.0,148.5672,148.5672,148.1717,148.1717,5848.0
2019-06-12 09:40:00,161.05,161.43,161.03,161.03,5385.0,148.1349,148.4844,148.1165,148.1165,5385.0
2019-06-12 09:45:00,160.87,161.29,160.86,161.13,3195.0,147.9693,148.3556,147.9601,148.2084,3195.0
2019-06-12 09:50:00,161.15,161.29,160.85,160.86,11816.0,148.2268,148.3556,147.9509,147.9601,11816.0
2019-06-12 09:55:00,160.86,160.86,160.55,160.55,7437.0,147.9601,147.9601,147.675,147.675,7437.0
2019-06-12 10:00:00,160.55,160.91,160.42,160.87,4755.0,147.675,148.0061,147.5554,147.9693,4755.0
2019-06-12 10:05:00,160.82,161.07,160.79,160.94,4804.0,147.9233,148.1533,147.8957,148.0337,4804.0
2019-06-12 10:10:00,161.0,161.0,160.87,160.91,1511.0,148.0889,148.0889,147.9693,148.0061,1511.0
2019-06-12 10:15:00,160.93,161.0,160.86,160.86,1830.0,148.0245,148.0889,147.9601,147.9601,1830.0
2019-06-12 10:20:00,160.89,160.94,160.59,160.59,5115.0,147.9877,148.0337,147.7118,147.7118,5115.0
2019-06-12 10:25:00,160.61,160.63,160.53,160.54,4298.0,147.7302,147.7485,147.6566,147.6658,4298.0
2019-06-12 10:30:00,160.55,160.59,160.46,160.5,4943.0,147.675,147.7118,147.5922,147.629,4943.0
2019-06-12 10:35:00,160.5,160.56,160.33,160.55,16625.0,147.629,147.6842,147.4726,147.675,16625.0
2019-06-12 10:40:00,160.57,160.64,160.48,160.56,6892.0,147.6934,147.7577,147.6106,147.6842,6892.0
2019-06-12 10:45:00,160.56,160.77,160.52,160.61,6202.0,147.6842,147.8773,147.6474,147.7302,6202.0
2019-06-12 10:50:00,160.64,160.68,160.43,160.44,3777.0,147.7577,147.7945,147.5646,147.5738,3777.0
2019-06-12 10:55:00,160.35,160.36,160.24,160.24,2802.0,147.491,147.5002,147.3898,147.3898,2802.0
2019-06-12 11:00:00,160.17,160.35,160.17,160.35,3070.0,147.3254,147.491,147.3254,147.491,3070.0
2019-06-12 11:05:00,160.36,160.48,160.29,160.41,3858.0,147.5002,147.6106,147.4358,147.5462,3858.0
2019-06-12 11:10:00,160.46,160.53,160.38,160.41,3912.0,147.5922,147.6566,147.5186,147.5462,3912.0
2019-06-12 11:15:00,160.4,160.41,160.31,160.32,6729.0,147.537,147.5462,147.4542,147.4634,6729.0
2019-06-12 11:20:00,160.32,160.38,160.2,160.38,5221.0,147.4634,147.5186,147.353,147.5186,5221.0
2019-06-12 11:25:00,160.44,160.49,160.3,160.3,2826.0,147.5738,147.6198,147.445,147.445,2826.0
2019-06-12 11:30:00,160.32,160.46,160.3,160.36,7650.0,147.4634,147.5922,147.445,147.5002,7650.0
2019-06-12 11:35:00,160.36,160.42,160.28,160.37,4794.0,147.5002,147.5554,147.4266,147.5094,4794.0
2019-06-12 11:40:00,160.34,160.66,160.34,160.66,8410.0,147.4818,147.7761,147.4818,147.7761,8410.0
2019-06-12 11:45:00,160.69,160.69,160.38,160.4,31636.0,147.8037,147.8037,147.5186,147.537,31636.0
2019-06-12 11:50:00,160.41,160.47,160.26,160.41,31203.0,147.5462,147.6014,147.4082,147.5462,31203.0
2019-06-12 11:55:00,160.41,160.51,160.28,160.3,6810.0,147.5462,147.6382,147.4266,147.445,6810.0
2019-06-12 12:00:00,160.31,160.43,160.28,160.3,8161.0,147.4542,147.5646,147.4266,147.445,8161.0
2019-06-12 12:05:00,160.31,160.34,160.22,160.25,6523.0,147.4542,147.4818,147.3714,147.399,6523.0
2019-06-12 12:10:00,160.17,160.34,160.09,160.14,10995.0,147.3254,147.4818,147.2519,147.2978,10995.0
2019-06-12 12:15:00,160.15,160.18,160.06,160.06,7870.0,147.307,147.3346,147.2243,147.2243,7870.0
2019-06-12 12:20:00,160.06,160.38,160.0,160.37,15401.0,147.2243,147.5186,147.1691,147.5094,15401.0
2019-06-12 12:25:00,160.38,160.5,160.38,160.47,2391.0,147.5186,147.629,147.5186,147.6014,2391.0
2019-06-12 12:30:00,160.49,160.67,160.47,160.63,1991.0,147.6198,147.7853,147.6014,147.7485,1991.0
2019-06-12 12:35:00,160.6,160.7,160.59,160.67,1700.0,147.721,147.8129,147.7118,147.7853,1700.0
2019-06-12 12:40:00,160.67,160.74,160.64,160.68,2400.0,147.7853,147.8497,147.7577,147.7945,2400.0
2019-06-12 12:45:00,160.7,160.82,160.7,160.82,2243.0,147.8129,147.9233,147.8129,147.9233,2243.0
2019-06-12 12:50:00,160.85,160.85,160.62,160.7,14248.0,147.9509,147.9509,147.7393,147.8129,14248.0
2019-06-12 12:55:00,160.69,160.71,160.59,160.59,3258.0,147.8037,147.8221,147.7118,147.7118,3258.0
2019-06-12 13:00:00,160.61,160.61,160.52,160.57,5285.0,147.7302,147.7302,147.6474,147.6934,5285.0
2019-06-12 13:05:00,160.62,160.62,160.47,160.47,5479.0,147.7393,147.7393,147.6014,147.6014,5479.0
2019-06-12 13:10:00,160.44,160.45,160.33,160.38,1657.0,147.5738,147.583,147.4726,147.5186,1657.0
2019-06-12 13:15:00,160.42,160.42,160.34,160.4,2000.0,147.5554,147.5554,147.4818,147.537,2000.0
2019-06-12 13:20:00,160.38,160.46,160.38,160.46,1500.0,147.5186,147.5922,147.5186,147.5922,1500.0
2019-06-12 13:25:00,160.42,160.57,160.37,160.52,3300.0,147.5554,147.6934,147.5094,147.6474,3300.0
2019-06-12 13:30:00,160.56,160.57,160.47,160.57,2301.0,147.6842,147.6934,147.6014,147.6934,2301.0
2019-06-12 13:35:00,160.56,160.56,160.39,160.43,5214.0,147.6842,147.6842,147.5278,147.5646,5214.0
2019-06-12 13:40:00,160.43,160.65,160.43,160.59,3081.0,147.5646,147.7669,147.5646,147.7118,3081.0
2019-06-12 13:45:00,160.59,160.67,160.58,160.6,2103.0,147.7118,147.7853,147.7026,147.721,2103.0
2019-06-12 13:50:00,160.63,160.72,160.62,160.69,1690.0,147.7485,147.8313,147.7393,147.8037,1690.0
2019-06-12 13:55:00,160.68,160.78,160.66,160.74,2611.0,147.7945,147.8865,147.7761,147.8497,2611.0
2019-06-12 14:00:00,160.7,160.72,160.57,160.57,7720.0,147.8129,147.8313,147.6934,147.6934,7720.0
2019-06-12 14:05:00,160.61,160.67,160.51,160.54,4540.0,147.7302,147.7853,147.6382,147.6658,4540.0
2019-06-12 14:10:00,160.55,160.6,160.52,160.6,1733.0,147.675,147.721,147.6474,147.721,1733.0
2019-06-12 14:15:00,160.61,160.67,160.57,160.66,8950.0,147.7302,147.7853,147.6934,147.7761,8950.0
2019-06-12 14:20:00,160.66,160.67,160.62,160.62,4070.0,147.7761,147.7853,147.7393,147.7393,4070.0
2019-06-12 14:25:00,160.63,160.65,160.57,160.61,4492.0,147.7485,147.7669,147.6934,147.7302,4492.0
2019-06-12 14:30:00,160.65,160.68,160.6,160.65,4330.0,147.7669,147.7945,147.721,147.7669,4330.0
2019-06-12 14:35:00,160.67,160.68,160.62,160.62,2601.0,147.7853,147.7945,147.7393,147.7393,2601.0
2019-06-12 14:40:00,160.62,160.67,160.6,160.67,6602.0,147.7393,147.7853,147.721,147.7853,6602.0
2019-06-12 14:45:00,160.65,160.83,160.59,160.82,16554.0,147.7669,147.9325,147.7118,147.9233,16554.0
2019-06-12 14:50:00,160.83,160.9,160.72,160.72,5633.0,147.9325,147.9969,147.8313,147.8313,5633.0
2019-06-12 14:55:00,160.72,160.79,160.72,160.77,3886.0,147.8313,147.8957,147.8313,147.8773,3886.0
2019-06-12 15:00:00,160.75,160.77,160.69,160.75,5883.0,147.8589,147.8773,147.8037,147.8589,5883.0
2019-06-12 15:05:00,160.74,160.8,160.73,160.78,9834.0,147.8497,147.9049,147.8405,147.8865,9834.0
2019-06-12 15:10:00,160.74,160.76,160.72,160.74,4583.0,147.8497,147.8681,147.8313,147.8497,4583.0
2019-06-12 15:15:00,160.75,160.78,160.69,160.77,10618.0,147.8589,147.8865,147.8037,147.8773,10618.0
2019-06-12 15:20:00,160.75,160.81,160.74,160.8,4924.0,147.8589,147.9141,147.8497,147.9049,4924.0
2019-06-12 15:25:00,160.81,160.96,160.81,160.96,3905.0,147.9141,148.0521,147.9141,148.0521,3905.0
2019-06-12 15:30:00,160.96,161.09,160.96,161.0,47509.0,148.0521,148.1717,148.0521,148.0889,47509.0
2019-06-12 15:35:00,161.0,161.01,160.92,160.98,14045.0,148.0889,148.0981,148.0153,148.0705,14045.0
2019-06-12 15:40:00,160.96,161.07,160.94,161.0,12036.0,148.0521,148.1533,148.0337,148.0889,12036.0
2019-06-12 15:45:00,161.03,161.1,160.97,161.0,19857.0,148.1165,148.1809,148.0613,148.0889,19857.0
2019-06-12 15:50:00,161.02,161.19,160.98,161.09,22159.0,148.1073,148.2636,148.0705,148.1717,22159.0
2019-06-12 15:55:00,161.1,161.33,161.08,161.31,57956.0,148.1809,148.3924,148.1625,148.374,57956.0
2019-06-13 09:30:00,161.98,162.46,161.93,162.28,14601.0,149.5212,149.9643,149.4751,149.7982,14601.0
2019-06-13 09:35:00,162.2,162.2,161.18,161.22,6702.0,149.7243,149.7243,148.7828,148.8197,6702.0
2019-06-13 09:40:00,161.13,161.23,161.0,161.22,1724.0,148.7366,148.8289,148.6166,148.8197,1724.0
2019-06-13 09:45:00,161.15,161.22,160.78,160.98,3310.0,148.7551,148.8197,148.4135,148.5981,3310.0
2019-06-13 09:50:00,161.03,161.12,160.84,160.84,6176.0,148.6443,148.7274,148.4689,148.4689,6176.0
2019-06-13 09:55:00,160.81,161.0,160.7,160.75,3328.0,148.4412,148.6166,148.3397,148.3858,3328.0
2019-06-13 10:00:00,160.72,160.72,160.42,160.55,9226.0,148.3581,148.3581,148.0812,148.2012,9226.0
2019-06-13 10:05:00,160.4,160.48,160.15,160.27,5199.0,148.0628,148.1366,147.832,147.9428,5199.0
2019-06-13 10:10:00,160.28,160.59,160.28,160.53,4985.0,147.952,148.2381,147.952,148.1828,4985.0
2019-06-13 10:15:00,160.55,160.75,160.55,160.75,800.0,148.2012,148.3858,148.2012,148.3858,800.0
2019-06-13 10:20:00,160.78,160.91,160.66,160.91,3400.0,148.4135,148.5335,148.3028,148.5335,3400.0
2019-06-13 10:25:00,160.91,160.91,160.54,160.57,3956.0,148.5335,148.5335,148.192,148.2197,3956.0
2019-06-13 10:30:00,160.55,160.62,160.46,160.53,2336.0,148.2012,148.2658,148.1181,148.1828,2336.0
2019-06-13 10:35:00,160.58,160.75,160.58,160.66,4223.0,148.2289,148.3858,148.2289,148.3028,4223.0
2019-06-13 10:40:00,160.62,160.66,160.46,160.55,1425.0,148.2658,148.3028,148.1181,148.2012,1425.0
2019-06-13 10:45:00,160.58,160.62,160.53,160.53,1325.0,148.2289,148.2658,148.1828,148.1828,1325.0
2019-06-13 10:50:00,160.56,160.58,160.31,160.49,2721.0,148.2104,148.2289,147.9797,148.1458,2721.0
2019-06-13 10:55:00,160.5,160.58,160.38,160.55,2423.0,148.1551,148.2289,148.0443,148.2012,2423.0
2019-06-13 11:00:00,160.54,160.66,160.52,160.55,4900.0,148.192,148.3028,148.1735,148.2012,4900.0
2019-06-13 11:05:00,160.52,160.55,160.26,160.53,5523.0,148.1735,148.2012,147.9335,148.1828,5523.0
2019-06-13 11:10:00,160.55,160.6,160.49,160.49,5679.0,148.2012,148.2474,148.1458,148.1458,5679.0
2019-06-13 11:15:00,160.49,160.5,160.35,160.39,4305.0,148.1458,148.1551,148.0166,148.0535,4305.0
2019-06-13 11:20:00,160.42,160.62,160.41,160.43,2493.0,148.0812,148.2658,148.072,148.0904,2493.0
2019-06-13 11:25:00,160.45,160.45,160.37,160.42,5267.0,148.1089,148.1089,148.0351,148.0812,5267.0
2019-06-13 11:30:00,160.46,160.53,160.44,160.46,2834.0,148.1181,148.1828,148.0997,148.1181,2834.0
2019-06-13 11:35:00,160.45,160.49,160.38,160.45,6825.0,148.1089,148.1458,148.0443,148.1089,6825.0
2019-06-13 11:40:00,160.47,160.52,160.44,160.44,4608.0,148.1274,148.1735,148.0997,148.0997,4608.0
2019-06-13 11:45:00,160.37,160.42,160.35,160.35,3905.0,148.0351,148.0812,148.0166,148.0166,3905.0
2019-06-13 11:50:00,160.39,160.51,160.38,160.42,5124.0,148.0535,148.1643,148.0443,148.0812,5124.0
2019-06-13 11:55:00,160.47,160.5,160.38,160.48,3010.0,148.1274,148.1551,148.0443,148.1366,3010.0
2019-06-13 12:00:00,160.48,160.55,160.46,160.5,2712.0,148.1366,148.2012,148.1181,148.1551,2712.0
2019-06-13 12:05:00,160.53,160.57,160.38,160.38,7604.0,148.1828,148.2197,148.0443,148.0443,7604.0
2019-06-13 12:10:00,160.39,160.42,160.3,160.31,4267.0,148.0535,148.0812,147.9704,147.9797,4267.0
2019-06-13 12:15:00,160.31,160.36,160.22,160.25,4072.0,147.9797,148.0258,147.8966,147.9243,4072.0
2019-06-13 12:20:00,160.24,160.3,160.15,160.18,2740.0,147.9151,147.9704,147.832,147.8597,2740.0
2019-06-13 12:25:00,160.17,160.24,160.1,160.11,2972.0,147.8504,147.9151,147.7858,147.7951,2972.0
2019-06-13 12:30:00,160.1,160.21,160.1,160.19,1200.0,147.7858,147.8874,147.7858,147.8689,1200.0
2019-06-13 12:35:00,160.18,160.32,160.18,160.29,3090.0,147.8597,147.9889,147.8597,147.9612,3090.0
2019-06-13 12:40:00,160.26,160.32,160.17,160.24,6431.0,147.9335,147.9889,147.8504,147.9151,6431.0
2019-06-13 12:45:00,160.26,160.29,160.18,160.23,9362.0,147.9335,147.9612,147.8597,147.9058,9362.0
2019-06-13 12:50:00,160.25,160.3,160.24,160.26,3916.0,147.9243,147.9704,147.9151,147.9335,3916.0
2019-06-13 12:55:00,160.23,160.28,160.22,160.28,5824.0,147.9058,147.952,147.8966,147.952,5824.0
2019-06-13 13:00:00,160.28,160.35,160.23,160.28,4447.0,147.952,148.0166,147.9058,147.952,4447.0
2019-06-13 13:05:00,160.29,160.31,160.25,160.3,2903.0,147.9612,147.9797,147.9243,147.9704,2903.0
2019-06-13 13:10:00,160.31,160.36,160.29,160.31,2400.0,147.9797,148.0258,147.9612,147.9797,2400.0
2019-06-13 13:15:00,160.31,160.33,160.26,160.26,3035.0,147.9797,147.9981,147.9335,147.9335,3035.0
2019-06-13 13:20:00,160.31,160.32,160.24,160.26,2970.0,147.9797,147.9889,147.9151,147.9335,2970.0
2019-06-13 13:25:00,160.26,160.37,160.24,160.37,1500.0,147.9335,148.0351,147.9151,148.0351,1500.0
2019-06-13 13:30:00,160.39,160.44,160.39,160.42,2586.0,148.0535,148.0997,148.0535,148.0812,2586.0
2019-06-13 13:35:00,160.45,160.53,160.43,160.46,2000.0,148.1089,148.1828,148.0904,148.1181,2000.0
2019-06-13 13:40:00,160.47,160.47,160.39,160.42,2800.0,148.1274,148.1274,148.0535,148.0812,2800.0
2019-06-13 13:45:00,160.38,160.38,160.32,160.36,3370.0,148.0443,148.0443,147.9889,148.0258,3370.0
2019-06-13 13:50:00,160.35,160.46,160.33,160.46,2899.0,148.0166,148.1181,147.9981,148.1181,2899.0
2019-06-13 13:55:00,160.46,160.5,160.44,160.46,3528.0,148.1181,148.1551,148.0997,148.1181,3528.0
2019-06-13 14:00:00,160.46,160.46,160.35,160.38,4336.0,148.1181,148.1181,148.0166,148.0443,4336.0
2019-06-13 14:05:00,160.32,160.32,160.27,160.29,1873.0,147.9889,147.9889,147.9428,147.9612,1873.0
2019-06-13 14:10:00,160.31,160.31,160.28,160.28,1725.0,147.9797,147.9797,147.952,147.952,1725.0
2019-06-13 14:15:00,160.26,160.29,159.9,159.94,7406.0,147.9335,147.9612,147.6012,147.6381,7406.0
2019-06-13 14:20:00,159.95,160.05,159.95,160.04,2733.0,147.6474,147.7397,147.6474,147.7304,2733.0
2019-06-13 14:25:00,160.05,160.14,160.04,160.14,808.0,147.7397,147.8228,147.7304,147.8228,808.0
2019-06-13 14:30:00,160.12,160.15,159.99,160.0,2890.0,147.8043,147.832,147.6843,147.6935,2890.0
2019-06-13 14:35:00,159.99,160.12,159.92,160.12,1770.0,147.6843,147.8043,147.6197,147.8043,1770.0
2019-06-13 14:40:00,160.06,160.14,160.05,160.11,2950.0,147.7489,147.8228,147.7397,147.7951,2950.0
2019-06-13 14:45:00,160.15,160.15,160.06,160.07,1386.0,147.832,147.832,147.7489,147.7581,1386.0
2019-06-13 14:50:00,160.11,160.13,160.0,160.02,3372.0,147.7951,147.8135,147.6935,147.712,3372.0
2019-06-13 14:55:00,160.03,160.05,159.92,159.92,2130.0,147.7212,147.7397,147.6197,147.6197,2130.0
2019-06-13 15:00:00,159.94,160.0,159.79,160.0,7413.0,147.6381,147.6935,147.4997,147.6935,7413.0
2019-06-13 15:05:00,160.01,160.04,159.91,159.98,8558.0,147.7028,147.7304,147.6104,147.6751,8558.0
2019-06-13 15:10:00,159.99,160.02,159.93,159.97,4632.0,147.6843,147.712,147.6289,147.6658,4632.0
2019-06-13 15:15:00,159.92,159.92,159.72,159.75,7780.0,147.6197,147.6197,147.4351,147.4628,7780.0
2019-06-13 15:20:00,159.74,159.81,159.73,159.75,6405.0,147.4535,147.5181,147.4443,147.4628,6405.0
2019-06-13 15:25:00,159.71,159.74,159.65,159.65,3880.0,147.4258,147.4535,147.3704,147.3704,3880.0
2019-06-13 15:30:00,159.65,159.77,159.6,159.6,9093.0,147.3704,147.4812,147.3243,147.3243,9093.0
2019-06-13 15:35:00,159.59,159.59,159.38,159.39,14975.0,147.3151,147.3151,147.1212,147.1304,14975.0
2019-06-13 15:40:00,159.39,159.4,159.2,159.23,19172.0,147.1304,147.1397,146.9551,146.9827,19172.0
2019-06-13 15:45:00,159.23,159.33,159.23,159.24,13541.0,146.9827,147.0751,146.9827,146.992,13541.0
2019-06-13 15:50:00,159.23,159.36,159.23,159.29,22011.0,146.9827,147.1027,146.9827,147.0381,22011.0
2019-06-13 15:55:00,159.28,159.97,159.23,159.95,81960.0,147.0289,147.6658,146.9827,147.6474,81960.0
2019-06-14 09:30:00,160.0,160.0,158.95,158.95,20347.0,147.6935,147.6935,146.7243,146.7243,20347.0
2019-06-14 09:35:00,158.77,159.61,158.77,159.61,1610.0,146.5581,147.3335,146.5581,147.3335,1610.0
2019-06-14 09:40:00,159.74,159.84,159.42,159.47,6980.0,147.4535,147.5458,147.1581,147.2043,6980.0
2019-06-14 09:45:00,159.44,159.82,159.34,159.75,3324.0,147.1766,147.5274,147.0843,147.4628,3324.0
2019-06-14 09:50:00,159.71,159.92,159.3,159.3,6086.0,147.4258,147.6197,147.0474,147.0474,6086.0
2019-06-14 09:55:00,159.33,159.72,159.33,159.56,4906.0,147.0751,147.4351,147.0751,147.2874,4906.0
2019-06-14 10:00:00,159.57,159.77,159.47,159.66,3500.0,147.2966,147.4812,147.2043,147.3797,3500.0
2019-06-14 10:05:00,159.66,159.91,159.62,159.74,12757.0,147.3797,147.6104,147.3427,147.4535,12757.0
2019-06-14 10:10:00,159.86,160.0,159.68,159.69,20901.0,147.5643,147.6935,147.3981,147.4074,20901.0
2019-06-14 10:15:00,159.73,159.76,159.56,159.76,3835.0,147.4443,147.472,147.2874,147.472,3835.0
2019-06-14 10:20:00,159.77,159.83,159.61,159.61,7671.0,147.4812,147.5366,147.3335,147.3335,7671.0
2019-06-14 10:25:00,159.63,159.7,159.5,159.53,4900.0,147.352,147.4166,147.232,147.2597,4900.0
2019-06-14 10:30:00,159.53,159.77,159.5,159.75,7130.0,147.2597,147.4812,147.232,147.4628,7130.0
2019-06-14 10:35:00,159.71,159.81,159.53,159.53,4300.0,147.4258,147.5181,147.2597,147.2597,4300.0
2019-06-14 10:40:00,159.6,159.62,159.36,159.62,5813.0,147.3243,147.3427,147.1027,147.3427,5813.0
2019-06-14 10:45:00,159.72,159.81,159.63,159.81,2783.0,147.4351,147.5181,147.352,147.5181,2783.0
2019-06-14 10:50:00,159.81,159.98,159.77,159.97,2500.0,147.5181,147.6751,147.4812,147.6658,2500.0
2019-06-14 10:55:00,159.89,159.94,159.68,159.68,1674.0,147.592,147.6381,147.3981,147.3981,1674.0
2019-06-14 11:00:00,159.73,159.81,159.7,159.75,3818.0,147.4443,147.5181,147.4166,147.4628,3818.0
2019-06-14 11:05:00,159.76,159.9,159.67,159.67,14202.0,147.472,147.6012,147.3889,147.3889,14202.0
2019-06-14 11:10:00,159.64,159.68,159.45,159.53,2511.0,147.3612,147.3981,147.1858,147.2597,2511.0
2019-06-14 11:15:00,159.56,159.74,159.53,159.74,1600.0,147.2874,147.4535,147.2597,147.4535,1600.0
2019-06-14 11:20:00,159.77,159.84,159.66,159.8,5791.0,147.4812,147.5458,147.3797,147.5089,5791.0
2019-06-14 11:25:00,159.86,160.1,159.82,160.01,15474.0,147.5643,147.7858,147.5274,147.7028,15474.0
2019-06-14 11:30:00,160.06,160.26,160.01,160.22,1901.0,147.7489,147.9335,147.7028,147.8966,1901.0
2019-06-14 11:35:00,160.18,160.25,160.14,160.25,1601.0,147.8597,147.9243,147.8228,147.9243,1601.0
2019-06-14 11:40:00,160.36,160.37,160.16,160.16,3571.0,148.0258,148.0351,147.8412,147.8412,3571.0
2019-06-14 11:45:00,160.17,160.36,160.17,160.31,4341.0,147.8504,148.0258,147.8504,147.9797,4341.0
2019-06-14 11:50:00,160.28,160.32,160.15,160.15,3510.0,147.952,147.9889,147.832,147.832,3510.0
2019-06-14 11:55:00,160.14,160.4,160.11,160.22,15700.0,147.8228,148.0628,147.7951,147.8966,15700.0
2019-06-14 12:00:00,160.21,160.21,159.97,159.97,3205.0,147.8874,147.8874,147.6658,147.6658,3205.0
2019-06-14 12:05:00,159.91,159.98,159.91,159.95,1400.0,147.6104,147.6751,147.6104,147.6474,1400.0
2019-06-14 12:10:00,159.99,160.08,159.92,160.01,5492.0,147.6843,147.7674,147.6197,147.7028,5492.0
2019-06-14 12:15:00,160.03,160.2,160.01,160.2,3318.0,147.7212,147.8781,147.7028,147.8781,3318.0
2019-06-14 12:20:00,160.18,160.22,160.08,160.22,2342.0,147.8597,147.8966,147.7674,147.8966,2342.0
2019-06-14 12:25:00,160.23,160.28,160.08,160.09,2400.0,147.9058,147.952,147.7674,147.7766,2400.0
2019-06-14 12:30:00,160.09,160.27,160.08,160.27,8005.0,147.7766,147.9428,147.7674,147.9428,8005.0
2019-06-14 12:35:00,160.24,160.3,160.22,160.3,1898.0,147.9151,147.9704,147.8966,147.9704,1898.0
2019-06-14 12:40:00,160.3,160.41,160.3,160.41,3402.0,147.9704,148.072,147.9704,148.072,3402.0
2019-06-14 12:45:00,160.43,160.43,160.1,160.16,15108.0,148.0904,148.0904,147.7858,147.8412,15108.0
2019-06-14 12:50:00,160.18,160.26,160.06,160.19,8400.0,147.8597,147.9335,147.7489,147.8689,8400.0
2019-06-14 12:55:00,160.16,160.22,160.15,160.18,5850.0,147.8412,147.8966,147.832,147.8597,5850.0
2019-06-14 13:00:00,160.18,160.21,160.12,160.12,3508.0,147.8597,147.8874,147.8043,147.8043,3508.0
2019-06-14 13:05:00,160.13,160.2,160.1,160.1,4404.0,147.8135,147.8781,147.7858,147.7858,4404.0
2019-06-14 13:10:00,160.11,160.16,160.1,160.12,1743.0,147.7951,147.8412,147.7858,147.8043,1743.0
2019-06-14 13:15:00,160.14,160.17,160.11,160.16,3916.0,147.8228,147.8504,147.7951,147.8412,3916.0
2019-06-14 13:20:00,160.17,160.33,160.16,160.31,8411.0,147.8504,147.9981,147.8412,147.9797,8411.0
2019-06-14 13:25:00,160.28,160.32,160.13,160.21,13835.0,147.952,147.9889,147.8135,147.8874,13835.0
2019-06-14 13:30:00,160.21,160.21,160.14,160.17,2614.0,147.8874,147.8874,147.8228,147.8504,2614.0
2019-06-14 13:35:00,160.2,160.21,160.18,160.19,400.0,147.8781,147.8874,147.8597,147.8689,400.0
2019-06-14 13:40:00,160.15,160.26,160.12,160.26,2000.0,147.832,147.9335,147.8043,147.9335,2000.0
2019-06-14 13:45:00,160.23,160.28,160.12,160.12,6574.0,147.9058,147.952,147.8043,147.8043,6574.0
2019-06-14 13:50:00,160.15,160.25,160.15,160.25,5301.0,147.832,147.9243,147.832,147.9243,5301.0
2019-06-14 13:55:00,160.26,160.26,160.09,160.09,7510.0,147.9335,147.9335,147.7766,147.7766,7510.0
2019-06-14 14:00:00,160.11,160.27,160.1,160.22,3748.0,147.7951,147.9428,147.7858,147.8966,3748.0
2019-06-14 14:05:00,160.21,160.23,160.15,160.18,3958.0,147.8874,147.9058,147.832,147.8597,3958.0
2019-06-14 14:10:00,160.2,160.23,160.12,160.16,16317.0,147.8781,147.9058,147.8043,147.8412,16317.0
2019-06-14 14:15:00,160.14,160.39,160.13,160.34,17069.0,147.8228,148.0535,147.8135,148.0074,17069.0
2019-06-14 14:20:00,160.37,160.44,160.31,160.4,4285.0,148.0351,148.0997,147.9797,148.0628,4285.0
2019-06-14 14:25:00,160.39,160.47,160.38,160.41,4567.0,148.0535,148.1274,148.0443,148.072,4567.0
2019-06-14 14:30:00,160.44,160.57,160.41,160.57,2156.0,148.0997,148.2197,148.072,148.2197,2156.0
2019-06-14 14:35:00,160.59,160.73,160.53,160.7,4601.0,148.2381,148.3674,148.1828,148.3397,4601.0
2019-06-14 14:40:00,160.66,160.68,160.61,160.64,1726.0,148.3028,148.3212,148.2566,148.2843,1726.0
2019-06-14 14:45:00,160.66,160.68,160.62,160.63,3124.0,148.3028,148.3212,148.2658,148.2751,3124.0
2019-06-14 14:50:00,160.64,160.65,160.6,160.64,2507.0,148.2843,148.2935,148.2474,148.2843,2507.0
2019-06-14 14:55:00,160.62,160.78,160.58,160.72,4165.0,148.2658,148.4135,148.2289,148.3581,4165.0
2019-06-14 15:00:00,160.72,160.85,160.69,160.79,4090.0,148.3581,148.4781,148.3305,148.4228,4090.0
2019-06-14 15:05:00,160.79,160.8,160.66,160.67,4695.0,148.4228,148.432,148.3028,148.312,4695.0
2019-06-14 15:10:00,160.69,160.78,160.65,160.78,4623.0,148.3305,148.4135,148.2935,148.4135,4623.0
2019-06-14 15:15:00,160.78,160.86,160.78,160.82,3851.0,148.4135,148.4874,148.4135,148.4505,3851.0
2019-06-14 15:20:00,160.81,161.01,160.81,161.01,5413.0,148.4412,148.6258,148.4412,148.6258,5413.0
2019-06-14 15:25:00,161.0,161.05,160.97,161.03,3342.0,148.6166,148.6628,148.5889,148.6443,3342.0
2019-06-14 15:30:00,161.01,161.05,160.87,161.05,9764.0,148.6258,148.6628,148.4966,148.6628,9764.0
2019-06-14 15:35:00,161.05,161.05,160.81,160.81,10443.0,148.6628,148.6628,148.4412,148.4412,10443.0
2019-06-14 15:40:00,160.8,160.8,160.48,160.5,13047.0,148.432,148.432,148.1366,148.1551,13047.0
2019-06-14 15:45:00,160.51,160.67,160.5,160.64,14222.0,148.1643,148.312,148.1551,148.2843,14222.0
2019-06-14 15:50:00,160.63,160.65,160.5,160.63,21426.0,148.2751,148.2935,148.1551,148.2751,21426.0
2019-06-14 15:55:00,160.63,160.77,160.36,160.4,60195.0,148.2751,148.4043,148.0258,148.0628,60195.0
2019-06-17 09:30:00,161.07,161.45,160.74,160.74,8858.0,148.6812,149.032,148.3766,148.3766,8858.0
2019-06-17 09:35:00,160.9,160.95,160.54,160.79,4912.0,148.5243,148.5705,148.192,148.4228,4912.0
2019-06-17 09:40:00,160.8,161.08,160.77,161.08,1224.0,148.432,148.6905,148.4043,148.6905,1224.0
2019-06-17 09:45:00,161.14,161.32,160.95,161.2,12662.0,148.7458,148.912,148.5705,148.8012,12662.0
2019-06-17 09:50:00,161.25,161.26,160.86,161.26,17682.0,148.8474,148.8566,148.4874,148.8566,17682.0
2019-06-17 09:55:00,161.22,161.54,161.18,161.44,10899.0,148.8197,149.1151,148.7828,149.0228,10899.0
2019-06-17 10:00:00,161.46,161.57,161.39,161.56,10261.0,149.0412,149.1428,148.9766,149.1335,10261.0
2019-06-17 10:05:00,161.61,161.95,161.59,161.85,17151.0,149.1797,149.4935,149.1612,149.4012,17151.0
2019-06-17 10:10:00,161.8,162.37,161.77,162.33,13625.0,149.3551,149.8812,149.3274,149.8443,13625.0
2019-06-17 10:15:00,162.33,162.44,161.96,162.09,14815.0,149.8443,149.9458,149.5028,149.6228,14815.0
2019-06-17 10:20:00,162.12,162.29,161.97,161.98,8100.0,149.6505,149.8074,149.512,149.5212,8100.0
2019-06-17 10:25:00,162.0,162.22,161.99,162.16,3001.0,149.5397,149.7428,149.5305,149.6874,3001.0
2019-06-17 10:30:00,162.12,162.57,162.07,162.53,13926.0,149.6505,150.0658,149.6043,150.0289,13926.0
2019-06-17 10:35:00,162.49,162.49,162.3,162.41,3530.0,149.992,149.992,149.8166,149.9182,3530.0
2019-06-17 10:40:00,162.37,162.55,162.36,162.55,10228.0,149.8812,150.0474,149.872,150.0474,10228.0
2019-06-17 10:45:00,162.5,162.62,162.47,162.52,21318.0,150.0012,150.112,149.9735,150.0197,21318.0
2019-06-17 10:50:00,162.54,162.59,162.44,162.44,5500.0,150.0382,150.0843,149.9458,149.9458,5500.0
2019-06-17 10:55:00,162.44,162.72,162.39,162.72,5400.0,149.9458,150.2043,149.8997,150.2043,5400.0
2019-06-17 11:00:00,162.68,162.77,162.62,162.68,4172.0,150.1674,150.2505,150.112,150.1674,4172.0
2019-06-17 11:05:00,162.73,162.82,162.62,162.68,4600.0,150.2135,150.2966,150.112,150.1674,4600.0
2019-06-17 11:10:00,162.7,162.9,162.7,162.87,6535.0,150.1859,150.3705,150.1859,150.3428,6535.0
2019-06-17 11:15:00,162.83,162.85,162.69,162.69,3852.0,150.3059,150.3243,150.1766,150.1766,3852.0
2019-06-17 11:20:00,162.66,162.66,162.46,162.6,4027.0,150.1489,150.1489,149.9643,150.0935,4027.0
2019-06-17 11:25:00,162.55,162.59,162.53,162.53,800.0,150.0474,150.0843,150.0289,150.0289,800.0
2019-06-17 11:30:00,162.52,162.55,162.31,162.46,10400.0,150.0197,150.0474,149.8258,149.9643,10400.0
2019-06-17 11:35:00,162.47,162.66,162.33,162.59,11319.0,149.9735,150.1489,149.8443,150.0843,11319.0
2019-06-17 11:40:00,162.66,162.69,162.57,162.61,3300.0,150.1489,150.1766,150.0658,150.1028,3300.0
2019-06-17 11:45:00,162.56,162.57,162.44,162.48,4900.0,150.0566,150.0658,149.9458,149.9828,4900.0
2019-06-17 11:50:00,162.46,162.47,162.34,162.34,4820.0,149.9643,149.9735,149.8535,149.8535,4820.0
2019-06-17 11:55:00,162.37,162.6,162.33,162.47,9600.0,149.8812,150.0935,149.8443,149.9735,9600.0
2019-06-17 12:00:00,162.4,162.62,162.4,162.51,4400.0,149.9089,150.112,149.9089,150.0105,4400.0
2019-06-17 12:05:00,162.54,162.59,162.49,162.55,7497.0,150.0382,150.0843,149.992,150.0474,7497.0
2019-06-17 12:10:00,162.58,162.58,162.51,162.57,2200.0,150.0751,150.0751,150.0105,150.0658,2200.0
2019-06-17 12:15:00,162.59,162.75,162.59,162.67,4118.0,150.0843,150.232,150.0843,150.1582,4118.0
2019-06-17 12:20:00,162.67,162.67,162.51,162.55,3650.0,150.1582,150.1582,150.0105,150.0474,3650.0
2019-06-17 12:25:00,162.51,162.51,162.42,162.51,6600.0,150.0105,150.0105,149.9274,150.0105,6600.0
2019-06-17 12:30:00,162.48,162.63,162.45,162.55,5655.0,149.9828,150.1212,149.9551,150.0474,5655.0
2019-06-17 12:35:00,162.53,162.59,162.47,162.48,3500.0,150.0289,150.0843,149.9735,149.9828,3500.0
2019-06-17 12:40:00,162.43,162.57,162.43,162.54,3053.0,149.9366,150.0658,149.9366,150.0382,3053.0
2019-06-17 12:45:00,162.56,162.71,162.5,162.71,9405.0,150.0566,150.1951,150.0012,150.1951,9405.0
2019-06-17 12:50:00,162.71,162.9,162.68,162.9,17826.0,150.1951,150.3705,150.1674,150.3705,17826.0
2019-06-17 12:55:00,162.89,162.98,162.82,162.96,9226.0,150.3612,150.4443,150.2966,150.4259,9226.0
2019-06-17 13:00:00,162.94,163.05,162.93,163.05,6770.0,150.4074,150.5089,150.3982,150.5089,6770.0
2019-06-17 13:05:00,163.03,163.13,162.97,163.09,6235.0,150.4905,150.5828,150.4351,150.5459,6235.0
2019-06-17 13:10:00,163.1,163.17,163.04,163.17,4301.0,150.5551,150.6197,150.4997,150.6197,4301.0
2019-06-17 13:15:00,163.16,163.21,163.11,163.21,2809.0,150.6105,150.6566,150.5643,150.6566,2809.0
2019-06-17 13:20:00,163.25,163.3,163.07,163.15,3380.0,150.6935,150.7397,150.5274,150.6012,3380.0
2019-06-17 13:25:00,163.16,163.16,163.0,163.0,4700.0,150.6105,150.6105,150.4628,150.4628,4700.0
2019-06-17 13:30:00,162.99,163.13,162.99,163.12,3700.0,150.4535,150.5828,150.4535,150.5735,3700.0
2019-06-17 13:35:00,163.1,163.15,163.09,163.12,2315.0,150.5551,150.6012,150.5459,150.5735,2315.0
2019-06-17 13:40:00,163.11,163.21,163.07,163.18,11410.0,150.5643,150.6566,150.5274,150.6289,11410.0
2019-06-17 13:45:00,163.17,163.26,163.15,163.25,7217.0,150.6197,150.7028,150.6012,150.6935,7217.0
2019-06-17 13:50:00,163.25,163.48,163.25,163.35,27381.0,150.6935,150.9059,150.6935,150.7859,27381.0
2019-06-17 13:55:00,163.35,163.45,163.35,163.38,2500.0,150.7859,150.8782,150.7859,150.8135,2500.0
2019-06-17 14:00:00,163.38,163.44,163.36,163.4,3994.0,150.8135,150.8689,150.7951,150.832,3994.0
2019-06-17 14:05:00,163.42,163.51,163.2,163.26,10818.0,150.8505,150.9335,150.6474,150.7028,10818.0
2019-06-17 14:10:00,163.21,163.26,163.12,163.12,6085.0,150.6566,150.7028,150.5735,150.5735,6085.0
2019-06-17 14:15:00,163.09,163.2,163.09,163.18,3735.0,150.5459,150.6474,150.5459,150.6289,3735.0
2019-06-17 14:20:00,163.16,163.23,163.13,163.13,3224.0,150.6105,150.6751,150.5828,150.5828,3224.0
2019-06-17 14:25:00,163.1,163.23,163.06,163.18,8901.0,150.5551,150.6751,150.5182,150.6289,8901.0
2019-06-17 14:30:00,163.16,163.37,163.13,163.32,16700.0,150.6105,150.8043,150.5828,150.7582,16700.0
2019-06-17 14:35:00,163.35,163.4,163.2,163.3,10642.0,150.7859,150.832,150.6474,150.7397,10642.0
2019-06-17 14:40:00,163.32,163.37,163.26,163.27,5143.0,150.7582,150.8043,150.7028,150.712,5143.0
2019-06-17 14:45:00,163.27,163.38,163.25,163.38,7943.0,150.712,150.8135,150.6935,150.8135,7943.0
2019-06-17 14:50:00,163.36,163.39,163.2,163.25,4100.0,150.7951,150.8228,150.6474,150.6935,4100.0
2019-06-17 14:55:00,163.3,163.33,163.25,163.3,7113.0,150.7397,150.7674,150.6935,150.7397,7113.0
2019-06-17 15:00:00,163.3,163.38,163.26,163.38,9003.0,150.7397,150.8135,150.7028,150.8135,9003.0
2019-06-17 15:05:00,163.37,163.49,163.37,163.46,3414.0,150.8043,150.9151,150.8043,150.8874,3414.0
2019-06-17 15:10:00,163.48,163.7,163.48,163.64,11365.0,150.9059,151.1089,150.9059,151.0535,11365.0
2019-06-17 15:15:00,163.67,163.67,163.37,163.43,8775.0,151.0812,151.0812,150.8043,150.8597,8775.0
2019-06-17 15:20:00,163.4,163.42,163.35,163.41,6068.0,150.832,150.8505,150.7859,150.8412,6068.0
2019-06-17 15:25:00,163.4,163.58,163.4,163.58,7133.0,150.832,150.9982,150.832,150.9982,7133.0
2019-06-17 15:30:00,163.57,163.57,163.43,163.53,14350.0,150.9889,150.9889,150.8597,150.952,14350.0
2019-06-17 15:35:00,163.54,163.62,163.38,163.39,13654.0,150.9612,151.0351,150.8135,150.8228,13654.0
2019-06-17 15:40:00,163.41,163.62,163.37,163.6,13037.0,150.8412,151.0351,150.8043,151.0166,13037.0
2019-06-17 15:45:00,163.6,163.99,163.6,163.83,55307.0,151.0166,151.3766,151.0166,151.2289,55307.0
2019-06-17 15:50:00,163.83,163.92,163.61,163.81,47967.0,151.2289,151.312,151.0259,151.2105,47967.0
2019-06-17 15:55:00,163.82,163.95,163.72,163.85,79911.0,151.2197,151.3397,151.1274,151.2474,79911.0
2019-06-18 09:30:00,164.16,164.6,163.56,164.24,24828.0,151.5336,151.9397,150.9797,151.6074,24828.0
2019-06-18 09:35:00,164.43,164.66,164.01,164.63,9697.0,151.7828,151.9951,151.3951,151.9674,9697.0
2019-06-18 09:40:00,164.63,165.34,164.63,165.18,14669.0,151.9674,152.6228,151.9674,152.4751,14669.0
2019-06-18 09:45:00,165.01,165.16,164.46,164.64,16270.0,152.3182,152.4566,151.8105,151.9766,16270.0
2019-06-18 09:50:00,164.52,164.52,164.2,164.31,4624.0,151.8659,151.8659,151.5705,151.672,4624.0
2019-06-18 09:55:00,164.28,164.29,163.87,164.11,3913.0,151.6443,151.6536,151.2659,151.4874,3913.0
2019-06-18 10:00:00,164.24,164.85,164.19,164.61,2721.0,151.6074,152.1705,151.5612,151.9489,2721.0
2019-06-18 10:05:00,164.56,164.61,164.41,164.41,900.0,151.9028,151.9489,151.7643,151.7643,900.0
2019-06-18 10:10:00,164.38,164.58,164.32,164.46,9928.0,151.7366,151.9212,151.6812,151.8105,9928.0
2019-06-18 10:15:00,164.47,164.55,164.35,164.55,2384.0,151.8197,151.8936,151.7089,151.8936,2384.0
2019-06-18 10:20:00,164.58,164.73,164.58,164.7,3650.0,151.9212,152.0597,151.9212,152.032,3650.0
2019-06-18 10:25:00,164.74,164.96,164.74,164.89,3833.0,152.0689,152.272,152.0689,152.2074,3833.0
2019-06-18 10:30:00,164.87,165.0,164.79,164.94,5251.0,152.1889,152.3089,152.1151,152.2536,5251.0
2019-06-18 10:35:00,164.99,165.1,164.85,164.97,6129.0,152.2997,152.4013,152.1705,152.2813,6129.0
2019-06-18 10:40:00,164.99,165.1,164.94,164.94,3638.0,152.2997,152.4013,152.2536,152.2536,3638.0
2019-06-18 10:45:00,164.98,165.06,164.96,165.0,3400.0,152.2905,152.3643,152.272,152.3089,3400.0
2019-06-18 10:50:00,165.03,165.18,164.89,165.18,6275.0,152.3366,152.4751,152.2074,152.4751,6275.0
2019-06-18 10:55:00,165.2,165.4,165.14,165.33,11122.0,152.4936,152.6782,152.4382,152.6136,11122.0
2019-06-18 11:00:00,165.41,165.44,165.29,165.43,5139.0,152.6874,152.7151,152.5766,152.7059,5139.0
2019-06-18 11:05:00,165.44,165.54,165.42,165.5,4276.0,152.7151,152.8074,152.6966,152.7705,4276.0
2019-06-18 11:10:00,165.5,165.5,165.41,165.45,4217.0,152.7705,152.7705,152.6874,152.7243,4217.0
2019-06-18 11:15:00,165.49,165.72,165.43,165.66,6846.0,152.7613,152.9736,152.7059,152.9182,6846.0
2019-06-18 11:20:00,165.64,165.72,165.27,165.33,6600.0,152.8997,152.9736,152.5582,152.6136,6600.0
2019-06-18 11:25:00,165.27,165.62,165.27,165.51,11416.0,152.5582,152.8813,152.5582,152.7797,11416.0
2019-06-18 11:30:00,165.57,165.63,165.43,165.49,19695.0,152.8351,152.8905,152.7059,152.7613,19695.0
2019-06-18 11:35:00,165.54,165.69,165.45,165.64,7672.0,152.8074,152.9459,152.7243,152.8997,7672.0
2019-06-18 11:40:00,165.7,165.71,165.56,165.63,6343.0,152.9551,152.9643,152.8259,152.8905,6343.0
2019-06-18 11:45:00,165.62,165.64,165.3,165.42,4358.0,152.8813,152.8997,152.5859,152.6966,4358.0
2019-06-18 11:50:00,165.43,165.67,165.41,165.52,6442.0,152.7059,152.9274,152.6874,152.7889,6442.0
2019-06-18 11:55:00,165.51,165.6,165.48,165.5,1900.0,152.7797,152.8628,152.752,152.7705,1900.0
2019-06-18 12:00:00,165.54,165.66,165.54,165.62,4300.0,152.8074,152.9182,152.8074,152.8813,4300.0
2019-06-18 12:05:00,165.66,165.66,165.46,165.56,3342.0,152.9182,152.9182,152.7336,152.8259,3342.0
2019-06-18 12:10:00,165.56,165.65,165.52,165.65,4177.0,152.8259,152.9089,152.7889,152.9089,4177.0
2019-06-18 12:15:00,165.62,165.63,165.49,165.55,5113.0,152.8813,152.8905,152.7613,152.8166,5113.0
2019-06-18 12:20:00,165.5,165.63,165.5,165.63,1604.0,152.7705,152.8905,152.7705,152.8905,1604.0
2019-06-18 12:25:00,165.61,165.83,165.6,165.83,9865.0,152.872,153.0751,152.8628,153.0751,9865.0
2019-06-18 12:30:00,165.87,165.99,165.84,165.93,6608.0,153.112,153.2228,153.0843,153.1674,6608.0
2019-06-18 12:35:00,165.9,166.04,165.89,165.94,27107.0,153.1397,153.269,153.1305,153.1766,27107.0
2019-06-18 12:40:00,165.95,165.95,165.73,165.79,16577.0,153.1859,153.1859,152.9828,153.0382,16577.0
2019-06-18 12:45:00,165.74,165.74,165.55,165.58,3625.0,152.992,152.992,152.8166,152.8443,3625.0
2019-06-18 12:50:00,165.58,165.64,165.58,165.58,2300.0,152.8443,152.8997,152.8443,152.8443,2300.0
2019-06-18 12:55:00,165.58,165.62,165.53,165.55,2729.0,152.8443,152.8813,152.7982,152.8166,2729.0
2019-06-18 13:00:00,165.55,165.63,165.4,165.5,10075.0,152.8166,152.8905,152.6782,152.7705,10075.0
2019-06-18 13:05:00,165.46,165.68,165.42,165.68,6294.0,152.7336,152.9366,152.6966,152.9366,6294.0
2019-06-18 13:10:00,165.68,165.76,165.53,165.55,31166.0,152.9366,153.0105,152.7982,152.8166,31166.0
2019-06-18 13:15:00,165.56,165.63,165.35,165.35,6146.0,152.8259,152.8905,152.632,152.632,6146.0
2019-06-18 13:20:00,165.37,165.43,165.22,165.23,3834.0,152.6505,152.7059,152.512,152.5213,3834.0
2019-06-18 13:25:00,165.28,165.3,165.22,165.26,5605.0,152.5674,152.5859,152.512,152.5489,5605.0
2019-06-18 13:30:00,165.26,165.31,165.2,165.2,3512.0,152.5489,152.5951,152.4936,152.4936,3512.0
2019-06-18 13:35:00,165.21,165.4,165.2,165.31,6532.0,152.5028,152.6782,152.4936,152.5951,6532.0
2019-06-18 13:40:00,165.36,165.42,165.28,165.4,2100.0,152.6413,152.6966,152.5674,152.6782,2100.0
2019-06-18 13:45:00,165.4,165.4,165.3,165.3,1400.0,152.6782,152.6782,152.5859,152.5859,1400.0
2019-06-18 13:50:00,165.38,165.38,165.27,165.32,3660.0,152.6597,152.6597,152.5582,152.6043,3660.0
2019-06-18 13:55:00,165.3,165.37,165.25,165.37,3502.0,152.5859,152.6505,152.5397,152.6505,3502.0
2019-06-18 14:00:00,165.39,165.54,165.39,165.47,3466.0,152.6689,152.8074,152.6689,152.7428,3466.0
2019-06-18 14:05:00,165.43,165.43,165.33,165.37,2451.0,152.7059,152.7059,152.6136,152.6505,2451.0
2019-06-18 14:10:00,165.37,165.49,165.37,165.49,2700.0,152.6505,152.7613,152.6505,152.7613,2700.0
2019-06-18 14:15:00,165.45,165.45,165.26,165.26,3704.0,152.7243,152.7243,152.5489,152.5489,3704.0
2019-06-18 14:20:00,165.25,165.48,165.25,165.43,8954.0,152.5397,152.752,152.5397,152.7059,8954.0
2019-06-18 14:25:00,165.45,165.49,165.36,165.45,6135.0,152.7243,152.7613,152.6413,152.7243,6135.0
2019-06-18 14:30:00,165.46,165.52,165.45,165.52,1800.0,152.7336,152.7889,152.7243,152.7889,1800.0
2019-06-18 14:35:00,165.52,165.52,165.36,165.38,4219.0,152.7889,152.7889,152.6413,152.6597,4219.0
2019-06-18 14:40:00,165.37,165.37,165.23,165.29,5088.0,152.6505,152.6505,152.5213,152.5766,5088.0
2019-06-18 14:45:00,165.29,165.32,165.25,165.25,4600.0,152.5766,152.6043,152.5397,152.5397,4600.0
2019-06-18 14:50:00,165.25,165.25,165.1,165.14,5280.0,152.5397,152.5397,152.4013,152.4382,5280.0
2019-06-18 14:55:00,165.15,165.19,165.0,165.0,5073.0,152.4474,152.4843,152.3089,152.3089,5073.0
2019-06-18 15:00:00,165.03,165.1,164.94,165.05,4918.0,152.3366,152.4013,152.2536,152.3551,4918.0
2019-06-18 15:05:00,165.04,165.08,164.93,164.96,3702.0,152.3459,152.3828,152.2443,152.272,3702.0
2019-06-18 15:10:00,164.95,165.1,164.94,164.95,4296.0,152.2628,152.4013,152.2536,152.2628,4296.0
2019-06-18 15:15:00,164.94,164.94,164.86,164.9,3700.0,152.2536,152.2536,152.1797,152.2166,3700.0
2019-06-18 15:20:00,164.88,164.91,164.86,164.89,2247.0,152.1982,152.2259,152.1797,152.2074,2247.0
2019-06-18 15:25:00,164.9,164.9,164.82,164.82,6566.0,152.2166,152.2166,152.1428,152.1428,6566.0
2019-06-18 15:30:00,164.78,164.82,164.65,164.69,9456.0,152.1059,152.1428,151.9859,152.0228,9456.0
2019-06-18 15:35:00,164.7,165.04,164.67,165.04,16784.0,152.032,152.3459,152.0043,152.3459,16784.0
2019-06-18 15:40:00,165.07,165.09,164.93,165.03,58491.0,152.3736,152.392,152.2443,152.3366,58491.0
2019-06-18 15:45:00,165.04,165.09,164.91,165.02,16021.0,152.3459,152.392,152.2259,152.3274,16021.0
2019-06-18 15:50:00,165.03,165.11,164.78,164.85,21660.0,152.3366,152.4105,152.1059,152.1705,21660.0
2019-06-18 15:55:00,164.8,165.1,164.73,165.08,66602.0,152.1243,152.4013,152.0597,152.3828,66602.0
2019-06-19 09:30:00,165.25,165.84,164.02,164.05,11518.0,152.5397,153.0843,151.4043,151.432,11518.0
2019-06-19 09:35:00,164.28,164.76,164.26,164.57,4550.0,151.6443,152.0874,151.6259,151.912,4550.0
2019-06-19 09:40:00,164.39,164.41,164.2,164.2,800.0,151.7459,151.7643,151.5705,151.5705,800.0
2019-06-19 09:45:00,164.35,164.45,164.19,164.25,2380.0,151.7089,151.8012,151.5612,151.6166,2380.0
2019-06-19 09:50:00,164.32,164.39,164.11,164.19,5221.0,151.6812,151.7459,151.4874,151.5612,5221.0
2019-06-19 09:55:00,164.27,164.34,164.19,164.29,4333.0,151.6351,151.6997,151.5612,151.6536,4333.0
2019-06-19 10:00:00,164.33,164.33,164.09,164.19,2094.0,151.6905,151.6905,151.4689,151.5612,2094.0
2019-06-19 10:05:00,164.24,164.34,164.19,164.19,1825.0,151.6074,151.6997,151.5612,151.5612,1825.0
2019-06-19 10:10:00,164.21,164.27,164.21,164.23,1120.0,151.5797,151.6351,151.5797,151.5982,1120.0
2019-06-19 10:15:00,164.33,164.33,164.11,164.24,3052.0,151.6905,151.6905,151.4874,151.6074,3052.0
2019-06-19 10:20:00,164.31,164.31,164.15,164.24,3567.0,151.672,151.672,151.5243,151.6074,3567.0
2019-06-19 10:25:00,164.25,164.25,164.13,164.19,2500.0,151.6166,151.6166,151.5059,151.5612,2500.0
2019-06-19 10:30:00,164.23,164.35,164.15,164.33,12425.0,151.5982,151.7089,151.5243,151.6905,12425.0
2019-06-19 10:35:00,164.29,164.39,164.09,164.13,21235.0,151.6536,151.7459,151.4689,151.5059,21235.0
2019-06-19 10:40:00,164.1,164.15,164.03,164.11,2214.0,151.4782,151.5243,151.4136,151.4874,2214.0
2019-06-19 10:45:00,164.13,164.41,164.07,164.34,15689.0,151.5059,151.7643,151.4505,151.6997,15689.0
2019-06-19 10:50:00,164.34,164.34,164.21,164.3,8562.0,151.6997,151.6997,151.5797,151.6628,8562.0
2019-06-19 10:55:00,164.32,164.34,164.11,164.18,3998.0,151.6812,151.6997,151.4874,151.552,3998.0
2019-06-19 11:00:00,164.25,164.28,164.16,164.18,3756.0,151.6166,151.6443,151.5336,151.552,3756.0
2019-06-19 11:05:00,164.23,164.26,164.18,164.25,2664.0,151.5982,151.6259,151.552,151.6166,2664.0
2019-06-19 11:10:00,164.26,164.36,164.26,164.29,5080.0,151.6259,151.7182,151.6259,151.6536,5080.0
2019-06-19 11:15:00,164.28,164.34,164.26,164.29,2165.0,151.6443,151.6997,151.6259,151.6536,2165.0
2019-06-19 11:20:00,164.3,164.69,164.29,164.68,5301.0,151.6628,152.0228,151.6536,152.0136,5301.0
2019-06-19 11:25:00,164.68,164.74,164.64,164.74,4000.0,152.0136,152.0689,151.9766,152.0689,4000.0
2019-06-19 11:30:00,164.7,164.7,164.52,164.52,2900.0,152.032,152.032,151.8659,151.8659,2900.0
2019-06-19 11:35:00,164.49,164.54,164.39,164.53,5638.0,151.8382,151.8843,151.7459,151.8751,5638.0
2019-06-19 11:40:00,164.55,164.62,164.49,164.58,5322.0,151.8936,151.9582,151.8382,151.9212,5322.0
2019-06-19 11:45:00,164.56,164.63,164.54,164.63,6772.0,151.9028,151.9674,151.8843,151.9674,6772.0
2019-06-19 11:50:00,164.63,164.69,164.59,164.62,4400.0,151.9674,152.0228,151.9305,151.9582,4400.0
2019-06-19 11:55:00,164.67,164.69,164.6,164.62,4245.0,152.0043,152.0228,151.9397,151.9582,4245.0
2019-06-19 12:00:00,164.59,164.63,164.55,164.6,3683.0,151.9305,151.9674,151.8936,151.9397,3683.0
2019-06-19 12:05:00,164.6,164.6,164.48,164.48,3300.0,151.9397,151.9397,151.8289,151.8289,3300.0
2019-06-19 12:10:00,164.5,164.52,164.48,164.51,1600.0,151.8474,151.8659,151.8289,151.8566,1600.0
2019-06-19 12:15:00,164.5,164.59,164.43,164.53,4608.0,151.8474,151.9305,151.7828,151.8751,4608.0
2019-06-19 12:20:00,164.53,164.6,164.5,164.6,4800.0,151.8751,151.9397,151.8474,151.9397,4800.0
2019-06-19 12:25:00,164.63,164.64,164.58,164.61,2701.0,151.9674,151.9766,151.9212,151.9489,2701.0
2019-06-19 12:30:00,164.58,164.65,164.56,164.6,4470.0,151.9212,151.9859,151.9028,151.9397,4470.0
2019-06-19 12:35:00,164.6,164.62,164.57,164.61,1600.0,151.9397,151.9582,151.912,151.9489,1600.0
2019-06-19 12:40:00,164.6,164.61,164.54,164.59,2393.0,151.9397,151.9489,151.8843,151.9305,2393.0
2019-06-19 12:45:00,164.6,164.61,164.56,164.58,2253.0,151.9397,151.9489,151.9028,151.9212,2253.0
2019-06-19 12:50:00,164.58,164.59,164.53,164.53,4537.0,151.9212,151.9305,151.8751,151.8751,4537.0
2019-06-19 12:55:00,164.55,164.58,164.53,164.57,2632.0,151.8936,151.9212,151.8751,151.912,2632.0
2019-06-19 13:00:00,164.54,164.61,164.54,164.59,2536.0,151.8843,151.9489,151.8843,151.9305,2536.0
2019-06-19 13:05:00,164.59,164.6,164.53,164.59,3202.0,151.9305,151.9397,151.8751,151.9305,3202.0
2019-06-19 13:10:00,164.59,164.61,164.54,164.6,3039.0,151.9305,151.9489,151.8843,151.9397,3039.0
2019-06-19 13:15:00,164.6,164.63,164.6,164.63,4303.0,151.9397,151.9674,151.9397,151.9674,4303.0
2019-06-19 13:20:00,164.61,164.91,164.6,164.91,4040.0,151.9489,152.2259,151.9397,152.2259,4040.0
2019-06-19 13:25:00,164.89,164.92,164.84,164.87,4626.0,152.2074,152.2351,152.1613,152.1889,4626.0
2019-06-19 13:30:00,164.88,164.97,164.85,164.97,5306.0,152.1982,152.2813,152.1705,152.2813,5306.0
2019-06-19 13:35:00,164.97,165.05,164.93,165.0,7236.0,152.2813,152.3551,152.2443,152.3089,7236.0
2019-06-19 13:40:00,164.99,164.99,164.94,164.95,4066.0,152.2997,152.2997,152.2536,152.2628,4066.0
2019-06-19 13:45:00,164.97,164.97,164.81,164.86,2582.0,152.2813,152.2813,152.1336,152.1797,2582.0
2019-06-19 13:50:00,164.86,165.0,164.82,164.98,4821.0,152.1797,152.3089,152.1428,152.2905,4821.0
2019-06-19 13:55:00,165.0,165.02,164.91,164.98,3402.0,152.3089,152.3274,152.2259,152.2905,3402.0
2019-06-19 14:00:00,165.0,165.51,164.7,165.51,8376.0,152.3089,152.7797,152.032,152.7797,8376.0
2019-06-19 14:05:00,165.61,165.74,165.19,165.19,5830.0,152.872,152.992,152.4843,152.4843,5830.0
2019-06-19 14:10:00,165.27,165.34,165.08,165.19,4944.0,152.5582,152.6228,152.3828,152.4843,4944.0
2019-06-19 14:15:00,165.18,165.45,165.18,165.37,4166.0,152.4751,152.7243,152.4751,152.6505,4166.0
2019-06-19 14:20:00,165.38,165.44,165.3,165.3,2562.0,152.6597,152.7151,152.5859,152.5859,2562.0
2019-06-19 14:25:00,165.33,165.52,165.33,165.52,3309.0,152.6136,152.7889,152.6136,152.7889,3309.0
2019-06-19 14:30:00,165.53,165.73,165.4,165.66,9773.0,152.7982,152.9828,152.6782,152.9182,9773.0
2019-06-19 14:35:00,165.62,165.76,165.55,165.58,9808.0,152.8813,153.0105,152.8166,152.8443,9808.0
2019-06-19 14:40:00,165.57,165.75,165.45,165.7,4296.0,152.8351,153.0013,152.7243,152.9551,4296.0
2019-06-19 14:45:00,165.73,165.81,165.66,165.7,4464.0,152.9828,153.0566,152.9182,152.9551,4464.0
2019-06-19 14:50:00,165.69,165.93,165.66,165.91,4344.0,152.9459,153.1674,152.9182,153.149,4344.0
2019-06-19 14:55:00,165.87,165.92,165.75,165.82,4474.0,153.112,153.1582,153.0013,153.0659,4474.0
2019-06-19 15:00:00,165.82,166.01,165.82,165.95,4731.0,153.0659,153.2413,153.0659,153.1859,4731.0
2019-06-19 15:05:00,165.95,165.98,165.82,165.9,6579.0,153.1859,153.2136,153.0659,153.1397,6579.0
2019-06-19 15:10:00,165.87,165.94,165.85,165.94,1800.0,153.112,153.1766,153.0936,153.1766,1800.0
2019-06-19 15:15:00,165.92,165.92,165.8,165.81,4581.0,153.1582,153.1582,153.0474,153.0566,4581.0
2019-06-19 15:20:00,165.83,165.89,165.8,165.85,4000.0,153.0751,153.1305,153.0474,153.0936,4000.0
2019-06-19 15:25:00,165.87,165.91,165.85,165.91,5214.0,153.112,153.149,153.0936,153.149,5214.0
2019-06-19 15:30:00,165.93,165.95,165.84,165.95,7503.0,153.1674,153.1859,153.0843,153.1859,7503.0
2019-06-19 15:35:00,165.92,166.42,165.9,166.36,66240.0,153.1582,153.6197,153.1397,153.5643,66240.0
2019-06-19 15:40:00,166.37,166.65,166.26,166.42,11903.0,153.5736,153.832,153.472,153.6197,11903.0
2019-06-19 15:45:00,166.41,166.48,166.31,166.31,10667.0,153.6105,153.6751,153.5182,153.5182,10667.0
2019-06-19 15:50:00,166.35,166.85,166.33,166.68,29566.0,153.5551,154.0167,153.5366,153.8597,29566.0
2019-06-19 15:55:00,166.66,166.76,166.49,166.49,64724.0,153.8413,153.9336,153.6843,153.6843,64724.0
2019-06-20 09:30:00,168.27,168.84,168.27,168.7,12104.0,155.3274,155.8536,155.3274,155.7244,12104.0
2019-06-20 09:35:00,168.47,168.96,168.14,168.75,23510.0,155.512,155.9644,155.2074,155.7705,23510.0
2019-06-20 09:40:00,168.88,169.09,168.88,168.91,11793.0,155.8905,156.0844,155.8905,155.9182,11793.0
2019-06-20 09:45:00,168.91,168.97,168.73,168.83,9633.0,155.9182,155.9736,155.752,155.8444,9633.0
2019-06-20 09:50:00,168.86,168.95,168.49,168.95,25741.0,155.8721,155.9551,155.5305,155.9551,25741.0
2019-06-20 09:55:00,168.89,169.05,168.69,168.7,27749.0,155.8997,156.0474,155.7151,155.7244,27749.0
2019-06-20 10:00:00,168.69,168.97,168.62,168.88,21950.0,155.7151,155.9736,155.6505,155.8905,21950.0
2019-06-20 10:05:00,168.93,169.01,168.79,169.0,11461.0,155.9367,156.0105,155.8074,156.0013,11461.0
2019-06-20 10:10:00,169.0,169.3,168.96,169.1,13277.0,156.0013,156.2782,155.9644,156.0936,13277.0
2019-06-20 10:15:00,169.08,169.14,168.73,168.84,10758.0,156.0751,156.1305,155.752,155.8536,10758.0
2019-06-20 10:20:00,168.7,168.92,168.61,168.83,8828.0,155.7244,155.9274,155.6413,155.8444,8828.0
2019-06-20 10:25:00,168.83,168.87,168.51,168.58,16746.0,155.8444,155.8813,155.549,155.6136,16746.0
2019-06-20 10:30:00,168.6,168.76,168.3,168.3,21803.0,155.632,155.7797,155.3551,155.3551,21803.0
2019-06-20 10:35:00,168.32,168.49,167.94,168.17,16548.0,155.3736,155.5305,155.0228,155.2351,16548.0
2019-06-20 10:40:00,168.12,168.29,167.86,168.29,17764.0,155.189,155.3459,154.949,155.3459,17764.0
2019-06-20 10:45:00,168.31,168.5,167.97,168.12,14516.0,155.3644,155.5397,155.0505,155.189,14516.0
2019-06-20 10:50:00,168.09,168.5,168.09,168.39,14000.0,155.1613,155.5397,155.1613,155.4382,14000.0
2019-06-20 10:55:00,168.35,168.35,168.11,168.11,4371.0,155.4013,155.4013,155.1797,155.1797,4371.0
2019-06-20 11:00:00,168.18,168.4,168.11,168.27,16690.0,155.2444,155.4474,155.1797,155.3274,16690.0
2019-06-20 11:05:00,168.27,168.52,168.15,168.34,23924.0,155.3274,155.5582,155.2167,155.392,23924.0
2019-06-20 11:10:00,168.27,168.37,168.02,168.11,5766.0,155.3274,155.4197,155.0967,155.1797,5766.0
2019-06-20 11:15:00,168.09,168.11,167.48,167.48,12119.0,155.1613,155.1797,154.5982,154.5982,12119.0
2019-06-20 11:20:00,167.45,167.45,166.65,166.88,19773.0,154.5705,154.5705,153.832,154.0443,19773.0
2019-06-20 11:25:00,166.88,167.17,166.65,166.79,9144.0,154.0443,154.312,153.832,153.9613,9144.0
2019-06-20 11:30:00,166.83,167.01,166.29,166.36,11417.0,153.9982,154.1643,153.4997,153.5643,11417.0
2019-06-20 11:35:00,166.42,166.93,166.41,166.74,11120.0,153.6197,154.0905,153.6105,153.9151,11120.0
2019-06-20 11:40:00,166.74,166.74,166.34,166.4,4601.0,153.9151,153.9151,153.5459,153.6013,4601.0
2019-06-20 11:45:00,166.53,166.84,166.5,166.84,11217.0,153.7213,154.0074,153.6936,154.0074,11217.0
2019-06-20 11:50:00,166.77,166.77,166.55,166.6,3696.0,153.9428,153.9428,153.7397,153.7859,3696.0
2019-06-20 11:55:00,166.64,166.66,166.58,166.62,3100.0,153.8228,153.8413,153.7674,153.8043,3100.0
2019-06-20 12:00:00,166.66,166.67,166.58,166.63,6900.0,153.8413,153.8505,153.7674,153.8136,6900.0
2019-06-20 12:05:00,166.63,166.73,166.58,166.73,11226.0,153.8136,153.9059,153.7674,153.9059,11226.0
2019-06-20 12:10:00,166.66,166.67,166.08,166.08,7740.0,153.8413,153.8505,153.3059,153.3059,7740.0
2019-06-20 12:15:00,166.04,166.04,165.71,165.71,4866.0,153.269,153.269,152.9643,152.9643,4866.0
2019-06-20 12:20:00,165.7,166.02,165.63,166.02,5624.0,152.9551,153.2505,152.8905,153.2505,5624.0
2019-06-20 12:25:00,166.0,166.11,166.0,166.02,2873.0,153.232,153.3336,153.232,153.2505,2873.0
2019-06-20 12:30:00,166.08,166.1,165.9,165.97,4845.0,153.3059,153.3243,153.1397,153.2043,4845.0
2019-06-20 12:35:00,165.93,166.01,165.88,166.0,13224.0,153.1674,153.2413,153.1213,153.232,13224.0
2019-06-20 12:40:00,165.98,166.17,165.72,166.17,32818.0,153.2136,153.389,152.9736,153.389,32818.0
2019-06-20 12:45:00,166.18,167.03,166.12,166.9,25879.0,153.3982,154.1828,153.3428,154.0628,25879.0
2019-06-20 12:50:00,166.84,166.84,165.93,165.94,7242.0,154.0074,154.0074,153.1674,153.1766,7242.0
2019-06-20 12:55:00,165.97,166.36,165.94,166.36,3572.0,153.2043,153.5643,153.1766,153.5643,3572.0
2019-06-20 13:00:00,166.37,166.37,166.23,166.31,2300.0,153.5736,153.5736,153.4443,153.5182,2300.0
2019-06-20 13:05:00,166.37,166.58,166.37,166.58,1318.0,153.5736,153.7674,153.5736,153.7674,1318.0
2019-06-20 13:10:00,166.58,166.76,166.54,166.68,2683.0,153.7674,153.9336,153.7305,153.8597,2683.0
2019-06-20 13:15:00,166.71,166.73,166.66,166.72,2632.0,153.8874,153.9059,153.8413,153.8966,2632.0
2019-06-20 13:20:00,166.77,166.88,166.69,166.88,2395.0,153.9428,154.0443,153.869,154.0443,2395.0
2019-06-20 13:25:00,166.84,166.9,166.74,166.9,8806.0,154.0074,154.0628,153.9151,154.0628,8806.0
2019-06-20 13:30:00,166.89,166.9,166.84,166.9,1500.0,154.0536,154.0628,154.0074,154.0628,1500.0
2019-06-20 13:35:00,166.9,167.09,166.87,167.08,2400.0,154.0628,154.2382,154.0351,154.229,2400.0
2019-06-20 13:40:00,167.08,167.15,166.95,167.03,2600.0,154.229,154.2936,154.109,154.1828,2600.0
2019-06-20 13:45:00,166.98,166.99,166.92,166.97,2354.0,154.1367,154.1459,154.0813,154.1274,2354.0
2019-06-20 13:50:00,166.92,166.92,166.81,166.84,7431.0,154.0813,154.0813,153.9797,154.0074,7431.0
2019-06-20 13:55:00,166.74,166.74,166.54,166.54,2982.0,153.9151,153.9151,153.7305,153.7305,2982.0
2019-06-20 14:00:00,166.51,166.72,166.51,166.58,2900.0,153.7028,153.8966,153.7028,153.7674,2900.0
2019-06-20 14:05:00,166.62,166.71,166.57,166.63,10202.0,153.8043,153.8874,153.7582,153.8136,10202.0
2019-06-20 14:10:00,166.62,166.8,166.61,166.77,3868.0,153.8043,153.9705,153.7951,153.9428,3868.0
2019-06-20 14:15:00,166.76,166.77,166.69,166.72,3437.0,153.9336,153.9428,153.869,153.8966,3437.0
2019-06-20 14:20:00,166.69,166.78,166.63,166.69,13040.0,153.869,153.952,153.8136,153.869,13040.0
2019-06-20 14:25:00,166.7,166.73,166.65,166.71,6199.0,153.8782,153.9059,153.832,153.8874,6199.0
2019-06-20 14:30:00,166.71,166.76,166.67,166.71,8011.0,153.8874,153.9336,153.8505,153.8874,8011.0
2019-06-20 14:35:00,166.73,166.76,166.68,166.74,5081.0,153.9059,153.9336,153.8597,153.9151,5081.0
2019-06-20 14:40:00,166.73,166.79,166.7,166.73,5285.0,153.9059,153.9613,153.8782,153.9059,5285.0
2019-06-20 14:45:00,166.7,166.77,166.7,166.7,4359.0,153.8782,153.9428,153.8782,153.8782,4359.0
2019-06-20 14:50:00,166.69,166.83,166.69,166.77,3497.0,153.869,153.9982,153.869,153.9428,3497.0
2019-06-20 14:55:00,166.73,166.73,166.62,166.63,5100.0,153.9059,153.9059,153.8043,153.8136,5100.0
2019-06-20 15:00:00,166.65,166.73,166.61,166.67,5739.0,153.832,153.9059,153.7951,153.8505,5739.0
2019-06-20 15:05:00,166.65,166.65,166.51,166.59,3101.0,153.832,153.832,153.7028,153.7766,3101.0
2019-06-20 15:10:00,166.55,166.6,166.47,166.49,6730.0,153.7397,153.7859,153.6659,153.6843,6730.0
2019-06-20 15:15:00,166.47,166.53,166.45,166.52,4578.0,153.6659,153.7213,153.6474,153.712,4578.0
2019-06-20 15:20:00,166.51,166.61,166.5,166.56,5511.0,153.7028,153.7951,153.6936,153.749,5511.0
2019-06-20 15:25:00,166.57,166.64,166.53,166.56,7062.0,153.7582,153.8228,153.7213,153.749,7062.0
2019-06-20 15:30:00,166.54,166.57,166.39,166.57,24968.0,153.7305,153.7582,153.592,153.7582,24968.0
2019-06-20 15:35:00,166.58,166.64,166.57,166.61,5942.0,153.7674,153.8228,153.7582,153.7951,5942.0
2019-06-20 15:40:00,166.6,166.87,166.59,166.87,18890.0,153.7859,154.0351,153.7766,154.0351,18890.0
2019-06-20 15:45:00,166.89,166.94,166.82,166.92,15000.0,154.0536,154.0997,153.989,154.0813,15000.0
2019-06-20 15:50:00,166.9,166.97,166.87,166.92,26053.0,154.0628,154.1274,154.0351,154.0813,26053.0
2019-06-20 15:55:00,166.96,167.03,166.89,166.96,56781.0,154.1182,154.1828,154.0536,154.1182,56781.0
2019-06-21 09:30:00,167.16,167.26,166.51,167.1,113003.0,154.3028,154.3951,153.7028,154.2474,113003.0
2019-06-21 09:35:00,167.27,167.27,166.64,166.64,3315.0,154.4043,154.4043,153.8228,153.8228,3315.0
2019-06-21 09:40:00,166.68,166.68,166.38,166.39,3768.0,153.8597,153.8597,153.5828,153.592,3768.0
2019-06-21 09:45:00,166.41,166.45,165.91,166.05,9234.0,153.6105,153.6474,153.149,153.2782,9234.0
2019-06-21 09:50:00,166.05,166.22,166.03,166.22,1400.0,153.2782,153.4351,153.2597,153.4351,1400.0
2019-06-21 09:55:00,166.12,166.18,165.92,166.18,4347.0,153.3428,153.3982,153.1582,153.3982,4347.0
2019-06-21 10:00:00,166.15,166.65,166.15,166.58,2346.0,153.3705,153.832,153.3705,153.7674,2346.0
2019-06-21 10:05:00,166.56,166.99,166.51,166.85,6309.0,153.749,154.1459,153.7028,154.0167,6309.0
2019-06-21 10:10:00,166.82,166.87,166.71,166.77,3024.0,153.989,154.0351,153.8874,153.9428,3024.0
2019-06-21 10:15:00,166.77,166.94,166.63,166.63,6759.0,153.9428,154.0997,153.8136,153.8136,6759.0
2019-06-21 10:20:00,166.69,167.02,166.63,166.98,4523.0,153.869,154.1736,153.8136,154.1367,4523.0
2019-06-21 10:25:00,166.95,166.95,166.83,166.9,1755.0,154.109,154.109,153.9982,154.0628,1755.0
2019-06-21 10:30:00,166.93,166.97,166.8,166.94,2905.0,154.0905,154.1274,153.9705,154.0997,2905.0
2019-06-21 10:35:00,166.95,166.95,166.86,166.86,2300.0,154.109,154.109,154.0259,154.0259,2300.0
2019-06-21 10:40:00,166.9,167.03,166.8,167.01,3383.0,154.0628,154.1828,153.9705,154.1643,3383.0
2019-06-21 10:45:00,166.96,167.2,166.96,167.16,12523.0,154.1182,154.3397,154.1182,154.3028,12523.0
2019-06-21 10:50:00,167.15,167.17,166.96,166.96,6667.0,154.2936,154.312,154.1182,154.1182,6667.0
2019-06-21 10:55:00,167.0,167.0,166.91,166.91,1000.0,154.1551,154.1551,154.072,154.072,1000.0
2019-06-21 11:00:00,166.93,167.28,166.92,167.27,2200.0,154.0905,154.4136,154.0813,154.4043,2200.0
2019-06-21 11:05:00,167.32,167.48,167.3,167.42,3394.0,154.4505,154.5982,154.432,154.5428,3394.0
2019-06-21 11:10:00,167.25,167.31,167.2,167.22,2201.0,154.3859,154.4413,154.3397,154.3582,2201.0
2019-06-21 11:15:00,167.23,167.33,167.15,167.28,3636.0,154.3674,154.4597,154.2936,154.4136,3636.0
2019-06-21 11:20:00,167.28,167.34,167.17,167.17,3636.0,154.4136,154.469,154.312,154.312,3636.0
2019-06-21 11:25:00,167.16,167.18,166.98,166.98,2612.0,154.3028,154.3213,154.1367,154.1367,2612.0
2019-06-21 11:30:00,167.03,167.04,166.84,166.89,3277.0,154.1828,154.192,154.0074,154.0536,3277.0
2019-06-21 11:35:00,166.95,166.97,166.79,166.94,3773.0,154.109,154.1274,153.9613,154.0997,3773.0
2019-06-21 11:40:00,166.96,167.05,166.84,166.86,1600.0,154.1182,154.2013,154.0074,154.0259,1600.0
2019-06-21 11:45:00,166.77,166.85,166.74,166.8,1800.0,153.9428,154.0167,153.9151,153.9705,1800.0
2019-06-21 11:50:00,166.77,166.77,166.49,166.59,2423.0,153.9428,153.9428,153.6843,153.7766,2423.0
2019-06-21 11:55:00,166.62,166.63,166.42,166.5,2400.0,153.8043,153.8136,153.6197,153.6936,2400.0
2019-06-21 12:00:00,166.5,166.61,166.31,166.55,7865.0,153.6936,153.7951,153.5182,153.7397,7865.0
2019-06-21 12:05:00,166.5,166.5,166.36,166.4,1800.0,153.6936,153.6936,153.5643,153.6013,1800.0
2019-06-21 12:10:00,166.35,166.36,166.31,166.32,1272.0,153.5551,153.5643,153.5182,153.5274,1272.0
2019-06-21 12:15:00,166.34,166.34,166.2,166.2,3250.0,153.5459,153.5459,153.4166,153.4166,3250.0
2019-06-21 12:20:00,166.19,166.24,166.07,166.07,1959.0,153.4074,153.4536,153.2966,153.2966,1959.0
2019-06-21 12:25:00,166.09,166.27,166.07,166.24,2500.0,153.3151,153.4813,153.2966,153.4536,2500.0
2019-06-21 12:30:00,166.25,166.26,166.21,166.21,700.0,153.4628,153.472,153.4259,153.4259,700.0
2019-06-21 12:35:00,166.19,166.25,166.16,166.25,1953.0,153.4074,153.4628,153.3797,153.4628,1953.0
2019-06-21 12:40:00,166.25,166.26,166.19,166.22,1126.0,153.4628,153.472,153.4074,153.4351,1126.0
2019-06-21 12:45:00,166.22,166.39,166.22,166.39,2175.0,153.4351,153.592,153.4351,153.592,2175.0
2019-06-21 12:50:00,166.39,166.39,166.25,166.27,1620.0,153.592,153.592,153.4628,153.4813,1620.0
2019-06-21 12:55:00,166.25,166.31,166.24,166.27,2078.0,153.4628,153.5182,153.4536,153.4813,2078.0
2019-06-21 13:00:00,166.31,166.41,166.25,166.41,4388.0,153.5182,153.6105,153.4628,153.6105,4388.0
2019-06-21 13:05:00,166.38,166.42,166.32,166.42,2337.0,153.5828,153.6197,153.5274,153.6197,2337.0
2019-06-21 13:10:00,166.44,166.44,166.39,166.41,1044.0,153.6382,153.6382,153.592,153.6105,1044.0
2019-06-21 13:15:00,166.45,166.46,166.36,166.36,1600.0,153.6474,153.6566,153.5643,153.5643,1600.0
2019-06-21 13:20:00,166.33,166.33,166.15,166.15,1229.0,153.5366,153.5366,153.3705,153.3705,1229.0
2019-06-21 13:25:00,166.13,166.2,166.1,166.1,1336.0,153.352,153.4166,153.3243,153.3243,1336.0
2019-06-21 13:30:00,166.17,166.29,166.17,166.29,2534.0,153.389,153.4997,153.389,153.4997,2534.0
2019-06-21 13:35:00,166.3,166.33,166.21,166.33,4935.0,153.509,153.5366,153.4259,153.5366,4935.0
2019-06-21 13:40:00,166.36,166.47,166.3,166.42,1991.0,153.5643,153.6659,153.509,153.6197,1991.0
2019-06-21 13:45:00,166.38,166.38,166.27,166.34,1442.0,153.5828,153.5828,153.4813,153.5459,1442.0
2019-06-21 13:50:00,166.34,166.34,166.24,166.26,1590.0,153.5459,153.5459,153.4536,153.472,1590.0
2019-06-21 13:55:00,166.25,166.3,166.24,166.25,2913.0,153.4628,153.509,153.4536,153.4628,2913.0
2019-06-21 14:00:00,166.32,166.44,166.3,166.44,1911.0,153.5274,153.6382,153.509,153.6382,1911.0
2019-06-21 14:05:00,166.37,166.37,166.27,166.31,3025.0,153.5736,153.5736,153.4813,153.5182,3025.0
2019-06-21 14:10:00,166.31,166.31,166.19,166.19,2121.0,153.5182,153.5182,153.4074,153.4074,2121.0
2019-06-21 14:15:00,166.19,166.19,166.05,166.05,1300.0,153.4074,153.4074,153.2782,153.2782,1300.0
2019-06-21 14:20:00,166.05,166.12,166.02,166.02,4930.0,153.2782,153.3428,153.2505,153.2505,4930.0
2019-06-21 14:25:00,166.01,166.07,165.96,166.07,3642.0,153.2413,153.2966,153.1951,153.2966,3642.0
2019-06-21 14:30:00,166.08,166.24,166.07,166.09,3209.0,153.3059,153.4536,153.2966,153.3151,3209.0
2019-06-21 14:35:00,166.1,166.18,166.09,166.14,5665.0,153.3243,153.3982,153.3151,153.3613,5665.0
2019-06-21 14:40:00,166.12,166.12,165.91,165.94,3009.0,153.3428,153.3428,153.149,153.1766,3009.0
2019-06-21 14:45:00,165.97,166.08,165.97,166.08,2802.0,153.2043,153.3059,153.2043,153.3059,2802.0
2019-06-21 14:50:00,166.08,166.13,166.04,166.04,5918.0,153.3059,153.352,153.269,153.269,5918.0
2019-06-21 14:55:00,166.04,166.05,166.0,166.02,3107.0,153.269,153.2782,153.232,153.2505,3107.0
2019-06-21 15:00:00,166.05,166.23,166.04,166.23,5656.0,153.2782,153.4443,153.269,153.4443,5656.0
2019-06-21 15:05:00,166.2,166.2,165.99,166.16,5083.0,153.4166,153.4166,153.2228,153.3797,5083.0
2019-06-21 15:10:00,166.18,166.26,166.08,166.09,6667.0,153.3982,153.472,153.3059,153.3151,6667.0
2019-06-21 15:15:00,166.1,166.23,166.09,166.16,4967.0,153.3243,153.4443,153.3151,153.3797,4967.0
2019-06-21 15:20:00,166.15,166.16,166.03,166.05,6617.0,153.3705,153.3797,153.2597,153.2782,6617.0
2019-06-21 15:25:00,166.04,166.11,166.03,166.04,4219.0,153.269,153.3336,153.2597,153.269,4219.0
2019-06-21 15:30:00,166.04,166.08,165.98,166.08,7391.0,153.269,153.3059,153.2136,153.3059,7391.0
2019-06-21 15:35:00,166.08,166.08,165.93,165.94,9148.0,153.3059,153.3059,153.1674,153.1766,9148.0
2019-06-21 15:40:00,165.95,165.98,165.88,165.97,16895.0,153.1859,153.2136,153.1213,153.2043,16895.0
2019-06-21 15:45:00,165.99,166.15,165.9,165.99,11359.0,153.2228,153.3705,153.1397,153.2228,11359.0
2019-06-21 15:50:00,165.99,165.99,165.67,165.71,14276.0,153.2228,153.2228,152.9274,152.9643,14276.0
2019-06-21 15:55:00,165.69,165.75,165.0,165.11,178022.0,152.9459,153.0013,152.3089,152.4105,178022.0
2019-06-24 09:30:00,165.39,165.55,165.11,165.5,10844.0,152.6689,152.8166,152.4105,152.7705,10844.0
2019-06-24 09:35:00,165.55,165.67,164.79,164.79,7028.0,152.8166,152.9274,152.1151,152.1151,7028.0
2019-06-24 09:40:00,165.11,165.23,164.86,165.07,12600.0,152.4105,152.5213,152.1797,152.3736,12600.0
2019-06-24 09:45:00,165.0,165.0,164.7,164.92,3132.0,152.3089,152.3089,152.032,152.2351,3132.0
2019-06-24 09:50:00,164.92,164.98,164.8,164.8,700.0,152.2351,152.2905,152.1243,152.1243,700.0
2019-06-24 09:55:00,164.81,164.82,164.41,164.41,1299.0,152.1336,152.1428,151.7643,151.7643,1299.0
2019-06-24 10:00:00,164.33,164.74,164.33,164.74,3776.0,151.6905,152.0689,151.6905,152.0689,3776.0
2019-06-24 10:05:00,164.86,165.02,164.8,164.95,1628.0,152.1797,152.3274,152.1243,152.2628,1628.0
2019-06-24 10:10:00,164.94,165.36,164.94,165.36,2300.0,152.2536,152.6413,152.2536,152.6413,2300.0
2019-06-24 10:15:00,165.38,165.38,165.13,165.15,2834.0,152.6597,152.6597,152.4289,152.4474,2834.0
2019-06-24 10:20:00,165.13,165.19,164.96,165.12,2262.0,152.4289,152.4843,152.272,152.4197,2262.0
2019-06-24 10:25:00,165.17,165.29,165.15,165.29,1000.0,152.4659,152.5766,152.4474,152.5766,1000.0
2019-06-24 10:30:00,165.33,165.33,165.09,165.14,1300.0,152.6136,152.6136,152.392,152.4382,1300.0
2019-06-24 10:35:00,165.14,165.23,165.11,165.18,1500.0,152.4382,152.5213,152.4105,152.4751,1500.0
2019-06-24 10:40:00,165.13,165.19,165.09,165.19,1200.0,152.4289,152.4843,152.392,152.4843,1200.0
2019-06-24 10:45:00,165.33,165.35,165.25,165.27,1251.0,152.6136,152.632,152.5397,152.5582,1251.0
2019-06-24 10:50:00,165.3,165.3,165.16,165.27,1822.0,152.5859,152.5859,152.4566,152.5582,1822.0
2019-06-24 10:55:00,165.25,165.3,165.18,165.24,600.0,152.5397,152.5859,152.4751,152.5305,600.0
2019-06-24 11:00:00,165.28,165.42,165.28,165.34,1400.0,152.5674,152.6966,152.5674,152.6228,1400.0
2019-06-24 11:05:00,165.42,165.47,165.31,165.35,11300.0,152.6966,152.7428,152.5951,152.632,11300.0
2019-06-24 11:10:00,165.35,165.38,165.02,165.21,7547.0,152.632,152.6597,152.3274,152.5028,7547.0
2019-06-24 11:15:00,165.24,165.24,165.01,165.01,1564.0,152.5305,152.5305,152.3182,152.3182,1564.0
2019-06-24 11:20:00,165.05,165.08,164.97,164.98,1001.0,152.3551,152.3828,152.2813,152.2905,1001.0
2019-06-24 11:25:00,165.03,165.17,165.03,165.17,1900.0,152.3366,152.4659,152.3366,152.4659,1900.0
2019-06-24 11:30:00,165.17,165.17,165.1,165.16,1590.0,152.4659,152.4659,152.4013,152.4566,1590.0
2019-06-24 11:35:00,165.13,165.23,165.11,165.22,1826.0,152.4289,152.5213,152.4105,152.512,1826.0
2019-06-24 11:40:00,165.27,165.29,165.2,165.22,1400.0,152.5582,152.5766,152.4936,152.512,1400.0
2019-06-24 11:45:00,165.13,165.18,165.0,165.14,3222.0,152.4289,152.4751,152.3089,152.4382,3222.0
2019-06-24 11:50:00,165.17,165.24,165.11,165.14,3200.0,152.4659,152.5305,152.4105,152.4382,3200.0
2019-06-24 11:55:00,165.14,165.18,165.05,165.07,1700.0,152.4382,152.4751,152.3551,152.3736,1700.0
2019-06-24 12:00:00,165.11,165.28,165.11,165.22,2699.0,152.4105,152.5674,152.4105,152.512,2699.0
2019-06-24 12:05:00,165.1,165.12,165.04,165.05,1587.0,152.4013,152.4197,152.3459,152.3551,1587.0
2019-06-24 12:10:00,165.08,165.08,164.85,164.95,3019.0,152.3828,152.3828,152.1705,152.2628,3019.0
2019-06-24 12:15:00,165.01,165.02,164.95,164.95,1822.0,152.3182,152.3274,152.2628,152.2628,1822.0
2019-06-24 12:20:00,164.93,165.03,164.9,164.98,2416.0,152.2443,152.3366,152.2166,152.2905,2416.0
2019-06-24 12:25:00,164.96,165.04,164.9,164.93,1700.0,152.272,152.3459,152.2166,152.2443,1700.0
2019-06-24 12:30:00,164.99,165.01,164.95,164.95,2145.0,152.2997,152.3182,152.2628,152.2628,2145.0
2019-06-24 12:35:00,164.95,164.99,164.91,164.99,824.0,152.2628,152.2997,152.2259,152.2997,824.0
2019-06-24 12:40:00,164.95,164.97,164.92,164.93,1418.0,152.2628,152.2813,152.2351,152.2443,1418.0
2019-06-24 12:45:00,164.97,164.97,164.87,164.9,902.0,152.2813,152.2813,152.1889,152.2166,902.0
2019-06-24 12:50:00,164.9,164.9,164.78,164.78,3283.0,152.2166,152.2166,152.1059,152.1059,3283.0
2019-06-24 12:55:00,164.74,164.85,164.74,164.81,1013.0,152.0689,152.1705,152.0689,152.1336,1013.0
2019-06-24 13:00:00,164.84,164.91,164.78,164.83,1700.0,152.1613,152.2259,152.1059,152.152,1700.0
2019-06-24 13:05:00,164.87,164.87,164.77,164.77,1337.0,152.1889,152.1889,152.0966,152.0966,1337.0
2019-06-24 13:10:00,164.73,164.78,164.64,164.73,2402.0,152.0597,152.1059,151.9766,152.0597,2402.0
2019-06-24 13:15:00,164.77,164.84,164.71,164.72,5132.0,152.0966,152.1613,152.0412,152.0505,5132.0
2019-06-24 13:20:00,164.74,164.8,164.74,164.74,1900.0,152.0689,152.1243,152.0689,152.0689,1900.0
2019-06-24 13:25:00,164.75,164.75,164.69,164.72,1452.0,152.0782,152.0782,152.0228,152.0505,1452.0
2019-06-24 13:30:00,164.75,164.8,164.73,164.78,1341.0,152.0782,152.1243,152.0597,152.1059,1341.0
2019-06-24 13:35:00,164.81,164.81,164.73,164.73,1800.0,152.1336,152.1336,152.0597,152.0597,1800.0
2019-06-24 13:40:00,164.73,164.75,164.55,164.57,3313.0,152.0597,152.0782,151.8936,151.912,3313.0
2019-06-24 13:45:00,164.52,164.55,164.49,164.49,700.0,151.8659,151.8936,151.8382,151.8382,700.0
2019-06-24 13:50:00,164.5,164.51,164.47,164.48,1597.0,151.8474,151.8566,151.8197,151.8289,1597.0
2019-06-24 13:55:00,164.5,164.58,164.5,164.57,1723.0,151.8474,151.9212,151.8474,151.912,1723.0
2019-06-24 14:00:00,164.58,164.65,164.56,164.65,3114.0,151.9212,151.9859,151.9028,151.9859,3114.0
2019-06-24 14:05:00,164.72,164.81,164.7,164.8,2051.0,152.0505,152.1336,152.032,152.1243,2051.0
2019-06-24 14:10:00,164.8,164.82,164.77,164.82,1886.0,152.1243,152.1428,152.0966,152.1428,1886.0
2019-06-24 14:15:00,164.81,164.9,164.74,164.74,6608.0,152.1336,152.2166,152.0689,152.0689,6608.0
2019-06-24 14:20:00,164.74,164.93,164.72,164.93,2001.0,152.0689,152.2443,152.0505,152.2443,2001.0
2019-06-24 14:25:00,164.94,164.94,164.82,164.85,2399.0,152.2536,152.2536,152.1428,152.1705,2399.0
2019-06-24 14:30:00,164.87,164.97,164.84,164.96,1200.0,152.1889,152.2813,152.1613,152.272,1200.0
2019-06-24 14:35:00,164.97,165.01,164.96,164.99,3226.0,152.2813,152.3182,152.272,152.2997,3226.0
2019-06-24 14:40:00,164.98,164.98,164.82,164.85,3395.0,152.2905,152.2905,152.1428,152.1705,3395.0
2019-06-24 14:45:00,164.83,164.96,164.83,164.93,2100.0,152.152,152.272,152.152,152.2443,2100.0
2019-06-24 14:50:00,164.98,165.01,164.97,164.97,7309.0,152.2905,152.3182,152.2813,152.2813,7309.0
2019-06-24 14:55:00,164.99,165.02,164.95,165.0,3507.0,152.2997,152.3274,152.2628,152.3089,3507.0
2019-06-24 15:00:00,165.01,165.17,165.01,165.11,4095.0,152.3182,152.4659,152.3182,152.4105,4095.0
2019-06-24 15:05:00,165.17,165.18,164.99,164.99,3353.0,152.4659,152.4751,152.2997,152.2997,3353.0
2019-06-24 15:10:00,165.02,165.15,164.94,165.15,3406.0,152.3274,152.4474,152.2536,152.4474,3406.0
2019-06-24 15:15:00,165.18,165.21,165.16,165.16,3532.0,152.4751,152.5028,152.4566,152.4566,3532.0
2019-06-24 15:20:00,165.15,165.37,165.15,165.37,7476.0,152.4474,152.6505,152.4474,152.6505,7476.0
2019-06-24 15:25:00,165.37,165.47,165.3,165.44,14131.0,152.6505,152.7428,152.5859,152.7151,14131.0
2019-06-24 15:30:00,165.47,165.48,165.41,165.45,7310.0,152.7428,152.752,152.6874,152.7243,7310.0
2019-06-24 15:35:00,165.41,165.52,165.41,165.49,14746.0,152.6874,152.7889,152.6874,152.7613,14746.0
2019-06-24 15:40:00,165.5,165.58,165.49,165.54,5807.0,152.7705,152.8443,152.7613,152.8074,5807.0
2019-06-24 15:45:00,165.58,165.58,165.47,165.48,9123.0,152.8443,152.8443,152.7428,152.752,9123.0
2019-06-24 15:50:00,165.45,165.57,165.44,165.49,8010.0,152.7243,152.8351,152.7151,152.7613,8010.0
2019-06-24 15:55:00,165.5,167.37,165.45,165.59,46188.0,152.7705,154.4967,152.7243,152.8536,46188.0
2019-06-25 09:30:00,165.89,166.81,165.81,166.0,6269.0,153.1305,153.9797,153.0566,153.232,6269.0
2019-06-25 09:35:00,166.0,166.17,165.76,165.76,3211.0,153.232,153.389,153.0105,153.0105,3211.0
2019-06-25 09:40:00,165.89,166.01,165.85,166.0,2200.0,153.1305,153.2413,153.0936,153.232,2200.0
2019-06-25 09:45:00,166.0,166.05,165.73,165.73,2596.0,153.232,153.2782,152.9828,152.9828,2596.0
2019-06-25 09:50:00,165.7,166.12,165.69,166.12,5989.0,152.9551,153.3428,152.9459,153.3428,5989.0
2019-06-25 09:55:00,165.99,166.25,165.92,165.94,7923.0,153.2228,153.4628,153.1582,153.1766,7923.0
2019-06-25 10:00:00,165.9,166.04,165.9,166.03,2310.0,153.1397,153.269,153.1397,153.2597,2310.0
2019-06-25 10:05:00,166.06,166.19,166.03,166.18,1900.0,153.2874,153.4074,153.2597,153.3982,1900.0
2019-06-25 10:10:00,166.07,166.17,165.55,165.63,2100.0,153.2966,153.389,152.8166,152.8905,2100.0
2019-06-25 10:15:00,165.58,165.58,165.39,165.56,4293.0,152.8443,152.8443,152.6689,152.8259,4293.0
2019-06-25 10:20:00,165.68,165.89,165.67,165.73,1100.0,152.9366,153.1305,152.9274,152.9828,1100.0
2019-06-25 10:25:00,165.9,166.07,165.9,166.07,1421.0,153.1397,153.2966,153.1397,153.2966,1421.0
2019-06-25 10:30:00,166.02,166.24,166.02,166.19,6800.0,153.2505,153.4536,153.2505,153.4074,6800.0
2019-06-25 10:35:00,166.18,166.24,166.05,166.05,7110.0,153.3982,153.4536,153.2782,153.2782,7110.0
2019-06-25 10:40:00,165.82,165.85,165.75,165.8,1394.0,153.0659,153.0936,153.0013,153.0474,1394.0
2019-06-25 10:45:00,165.78,165.83,165.53,165.59,2159.0,153.029,153.0751,152.7982,152.8536,2159.0
2019-06-25 10:50:00,165.63,165.76,165.49,165.49,2205.0,152.8905,153.0105,152.7613,152.7613,2205.0
2019-06-25 10:55:00,165.44,165.44,165.23,165.26,2892.0,152.7151,152.7151,152.5213,152.5489,2892.0
2019-06-25 11:00:00,165.29,165.29,165.07,165.2,3125.0,152.5766,152.5766,152.3736,152.4936,3125.0
2019-06-25 11:05:00,165.19,165.47,165.16,165.44,6020.0,152.4843,152.7428,152.4566,152.7151,6020.0
2019-06-25 11:10:00,165.44,165.46,165.24,165.45,3428.0,152.7151,152.7336,152.5305,152.7243,3428.0
2019-06-25 11:15:00,165.49,165.62,165.43,165.62,3456.0,152.7613,152.8813,152.7059,152.8813,3456.0
2019-06-25 11:20:00,165.57,165.77,165.57,165.77,1802.0,152.8351,153.0197,152.8351,153.0197,1802.0
2019-06-25 11:25:00,165.73,165.76,165.39,165.39,28428.0,152.9828,153.0105,152.6689,152.6689,28428.0
2019-06-25 11:30:00,165.39,165.42,165.21,165.21,7730.0,152.6689,152.6966,152.5028,152.5028,7730.0
2019-06-25 11:35:00,165.21,165.23,165.14,165.2,1100.0,152.5028,152.5213,152.4382,152.4936,1100.0
2019-06-25 11:40:00,165.28,165.34,165.27,165.31,1750.0,152.5674,152.6228,152.5582,152.5951,1750.0
2019-06-25 11:45:00,165.35,165.35,165.22,165.25,5701.0,152.632,152.632,152.512,152.5397,5701.0
2019-06-25 11:50:00,165.25,165.26,165.07,165.07,8058.0,152.5397,152.5489,152.3736,152.3736,8058.0
2019-06-25 11:55:00,165.07,165.1,165.02,165.07,2000.0,152.3736,152.4013,152.3274,152.3736,2000.0
2019-06-25 12:00:00,165.07,165.1,165.03,165.06,2700.0,152.3736,152.4013,152.3366,152.3643,2700.0
2019-06-25 12:05:00,165.05,165.1,164.93,164.93,4646.0,152.3551,152.4013,152.2443,152.2443,4646.0
2019-06-25 12:10:00,164.92,164.93,164.76,164.76,6163.0,152.2351,152.2443,152.0874,152.0874,6163.0
2019-06-25 12:15:00,164.74,164.75,164.67,164.73,22988.0,152.0689,152.0782,152.0043,152.0597,22988.0
2019-06-25 12:20:00,164.74,164.93,164.74,164.93,1344.0,152.0689,152.2443,152.0689,152.2443,1344.0
2019-06-25 12:25:00,164.99,164.99,164.79,164.81,15900.0,152.2997,152.2997,152.1151,152.1336,15900.0
2019-06-25 12:30:00,164.8,164.82,164.77,164.82,500.0,152.1243,152.1428,152.0966,152.1428,500.0
2019-06-25 12:35:00,164.81,164.86,164.63,164.63,3000.0,152.1336,152.1797,151.9674,151.9674,3000.0
2019-06-25 12:40:00,164.57,164.58,164.5,164.5,700.0,151.912,151.9212,151.8474,151.8474,700.0
2019-06-25 12:45:00,164.39,164.5,164.35,164.5,2907.0,151.7459,151.8474,151.7089,151.8474,2907.0
2019-06-25 12:50:00,164.63,164.77,164.6,164.77,1500.0,151.9674,152.0966,151.9397,152.0966,1500.0
2019-06-25 12:55:00,164.75,164.75,164.7,164.7,600.0,152.0782,152.0782,152.032,152.032,600.0
2019-06-25 13:00:00,164.68,164.68,164.32,164.52,4752.0,152.0136,152.0136,151.6812,151.8659,4752.0
2019-06-25 13:05:00,164.48,164.55,164.44,164.55,800.0,151.8289,151.8936,151.792,151.8936,800.0
2019-06-25 13:10:00,164.56,164.56,164.48,164.48,700.0,151.9028,151.9028,151.8289,151.8289,700.0
2019-06-25 13:15:00,164.55,164.56,164.45,164.5,7091.0,151.8936,151.9028,151.8012,151.8474,7091.0
2019-06-25 13:20:00,164.5,164.55,164.37,164.37,4534.0,151.8474,151.8936,151.7274,151.7274,4534.0
2019-06-25 13:25:00,164.37,164.45,164.37,164.45,1100.0,151.7274,151.8012,151.7274,151.8012,1100.0
2019-06-25 13:30:00,164.42,164.56,164.42,164.56,2300.0,151.7736,151.9028,151.7736,151.9028,2300.0
2019-06-25 13:35:00,164.56,164.59,164.42,164.42,600.0,151.9028,151.9305,151.7736,151.7736,600.0
2019-06-25 13:40:00,164.43,164.43,164.35,164.35,500.0,151.7828,151.7828,151.7089,151.7089,500.0
2019-06-25 13:45:00,164.41,164.47,164.33,164.34,3453.0,151.7643,151.8197,151.6905,151.6997,3453.0
2019-06-25 13:50:00,164.33,164.33,164.22,164.29,1800.0,151.6905,151.6905,151.5889,151.6536,1800.0
2019-06-25 13:55:00,164.29,164.29,164.17,164.21,1015.0,151.6536,151.6536,151.5428,151.5797,1015.0
2019-06-25 14:00:00,164.19,164.22,164.13,164.15,5428.0,151.5612,151.5889,151.5059,151.5243,5428.0
2019-06-25 14:05:00,164.18,164.27,164.16,164.27,3113.0,151.552,151.6351,151.5336,151.6351,3113.0
2019-06-25 14:10:00,164.25,164.33,164.21,164.31,2300.0,151.6166,151.6905,151.5797,151.672,2300.0
2019-06-25 14:15:00,164.31,164.53,164.3,164.53,2716.0,151.672,151.8751,151.6628,151.8751,2716.0
2019-06-25 14:20:00,164.5,164.58,164.43,164.47,2390.0,151.8474,151.9212,151.7828,151.8197,2390.0
2019-06-25 14:25:00,164.49,164.52,164.41,164.44,4509.0,151.8382,151.8659,151.7643,151.792,4509.0
2019-06-25 14:30:00,164.43,164.52,164.37,164.45,8452.0,151.7828,151.8659,151.7274,151.8012,8452.0
2019-06-25 14:35:00,164.45,164.45,164.33,164.41,17312.0,151.8012,151.8012,151.6905,151.7643,17312.0
2019-06-25 14:40:00,164.41,164.46,164.18,164.19,4920.0,151.7643,151.8105,151.552,151.5612,4920.0
2019-06-25 14:45:00,164.19,164.28,164.12,164.27,5164.0,151.5612,151.6443,151.4966,151.6351,5164.0
2019-06-25 14:50:00,164.27,164.33,164.18,164.19,4868.0,151.6351,151.6905,151.552,151.5612,4868.0
2019-06-25 14:55:00,164.25,164.34,164.23,164.32,5572.0,151.6166,151.6997,151.5982,151.6812,5572.0
2019-06-25 15:00:00,164.3,164.36,164.3,164.35,5100.0,151.6628,151.7182,151.6628,151.7089,5100.0
2019-06-25 15:05:00,164.36,164.49,164.35,164.41,6786.0,151.7182,151.8382,151.7089,151.7643,6786.0
2019-06-25 15:10:00,164.41,164.45,164.32,164.32,5197.0,151.7643,151.8012,151.6812,151.6812,5197.0
2019-06-25 15:15:00,164.35,164.35,164.18,164.18,4831.0,151.7089,151.7089,151.552,151.552,4831.0
2019-06-25 15:20:00,164.15,164.28,164.12,164.28,8760.0,151.5243,151.6443,151.4966,151.6443,8760.0
2019-06-25 15:25:00,164.29,164.29,164.15,164.23,6873.0,151.6536,151.6536,151.5243,151.5982,6873.0
2019-06-25 15:30:00,164.24,164.28,164.16,164.21,7556.0,151.6074,151.6443,151.5336,151.5797,7556.0
2019-06-25 15:35:00,164.24,164.6,164.24,164.6,9824.0,151.6074,151.9397,151.6074,151.9397,9824.0
2019-06-25 15:40:00,164.59,164.6,164.27,164.27,11065.0,151.9305,151.9397,151.6351,151.6351,11065.0
2019-06-25 15:45:00,164.24,164.39,164.23,164.32,32103.0,151.6074,151.7459,151.5982,151.6812,32103.0
2019-06-25 15:50:00,164.33,164.33,164.07,164.19,19540.0,151.6905,151.6905,151.4505,151.5612,19540.0
2019-06-25 15:55:00,164.17,164.34,164.09,164.2,33782.0,151.5428,151.6997,151.4689,151.5705,33782.0
2019-06-26 09:30:00,165.25,166.25,165.03,165.61,12558.0,152.5397,153.4628,152.3366,152.872,12558.0
2019-06-26 09:35:00,166.3,166.97,165.98,166.34,12277.0,153.509,154.1274,153.2136,153.5459,12277.0
2019-06-26 09:40:00,166.28,166.4,166.02,166.35,4811.0,153.4905,153.6013,153.2505,153.5551,4811.0
2019-06-26 09:45:00,166.06,166.34,165.62,165.67,6305.0,153.2874,153.5459,152.8813,152.9274,6305.0
2019-06-26 09:50:00,165.66,166.28,165.58,166.23,12271.0,152.9182,153.4905,152.8443,153.4443,12271.0
2019-06-26 09:55:00,166.25,166.46,165.94,166.01,5804.0,153.4628,153.6566,153.1766,153.2413,5804.0
2019-06-26 10:00:00,166.0,166.01,165.7,165.72,36090.0,153.232,153.2413,152.9551,152.9736,36090.0
2019-06-26 10:05:00,165.73,165.83,165.39,165.51,17141.0,152.9828,153.0751,152.6689,152.7797,17141.0
2019-06-26 10:10:00,165.51,165.64,165.24,165.51,15755.0,152.7797,152.8997,152.5305,152.7797,15755.0
2019-06-26 10:15:00,165.49,165.69,165.49,165.69,12815.0,152.7613,152.9459,152.7613,152.9459,12815.0
2019-06-26 10:20:00,165.63,165.69,165.37,165.41,18810.0,152.8905,152.9459,152.6505,152.6874,18810.0
2019-06-26 10:25:00,165.42,165.67,165.38,165.52,13180.0,152.6966,152.9274,152.6597,152.7889,13180.0
2019-06-26 10:30:00,165.56,165.71,165.26,165.35,14034.0,152.8259,152.9643,152.5489,152.632,14034.0
2019-06-26 10:35:00,165.39,165.62,165.32,165.57,4600.0,152.6689,152.8813,152.6043,152.8351,4600.0
2019-06-26 10:40:00,165.58,165.61,165.39,165.42,4100.0,152.8443,152.872,152.6689,152.6966,4100.0
2019-06-26 10:45:00,165.4,165.78,165.39,165.78,3500.0,152.6782,153.029,152.6689,153.029,3500.0
2019-06-26 10:50:00,165.77,165.77,165.65,165.65,2700.0,153.0197,153.0197,152.9089,152.9089,2700.0
2019-06-26 10:55:00,165.57,165.79,165.54,165.78,3147.0,152.8351,153.0382,152.8074,153.029,3147.0
2019-06-26 11:00:00,165.71,165.78,165.61,165.78,3605.0,152.9643,153.029,152.872,153.029,3605.0
2019-06-26 11:05:00,165.83,165.83,165.7,165.7,2815.0,153.0751,153.0751,152.9551,152.9551,2815.0
2019-06-26 11:10:00,165.7,165.77,165.47,165.51,3710.0,152.9551,153.0197,152.7428,152.7797,3710.0
2019-06-26 11:15:00,165.56,165.61,165.49,165.51,3400.0,152.8259,152.872,152.7613,152.7797,3400.0
2019-06-26 11:20:00,165.51,165.61,165.46,165.46,4437.0,152.7797,152.872,152.7336,152.7336,4437.0
2019-06-26 11:25:00,165.53,165.69,165.53,165.65,3702.0,152.7982,152.9459,152.7982,152.9089,3702.0
2019-06-26 11:30:00,165.57,165.61,165.5,165.55,3600.0,152.8351,152.872,152.7705,152.8166,3600.0
2019-06-26 11:35:00,165.65,165.74,165.5,165.74,2204.0,152.9089,152.992,152.7705,152.992,2204.0
2019-06-26 11:40:00,165.73,165.82,165.66,165.82,2757.0,152.9828,153.0659,152.9182,153.0659,2757.0
2019-06-26 11:45:00,165.78,165.91,165.75,165.83,1600.0,153.029,153.149,153.0013,153.0751,1600.0
2019-06-26 11:50:00,165.8,165.8,165.75,165.8,3200.0,153.0474,153.0474,153.0013,153.0474,3200.0
2019-06-26 11:55:00,165.77,165.92,165.77,165.89,3001.0,153.0197,153.1582,153.0197,153.1305,3001.0
2019-06-26 12:00:00,165.92,166.06,165.9,165.94,8368.0,153.1582,153.2874,153.1397,153.1766,8368.0
2019-06-26 12:05:00,165.9,165.93,165.83,165.86,7646.0,153.1397,153.1674,153.0751,153.1028,7646.0
2019-06-26 12:10:00,165.85,165.99,165.73,165.74,7495.0,153.0936,153.2228,152.9828,152.992,7495.0
2019-06-26 12:15:00,165.68,165.7,165.62,165.65,2800.0,152.9366,152.9551,152.8813,152.9089,2800.0
2019-06-26 12:20:00,165.62,165.68,165.52,165.68,2462.0,152.8813,152.9366,152.7889,152.9366,2462.0
2019-06-26 12:25:00,165.69,165.85,165.64,165.85,1600.0,152.9459,153.0936,152.8997,153.0936,1600.0
2019-06-26 12:30:00,165.79,165.85,165.78,165.83,1700.0,153.0382,153.0936,153.029,153.0751,1700.0
2019-06-26 12:35:00,165.81,165.83,165.7,165.76,2113.0,153.0566,153.0751,152.9551,153.0105,2113.0
2019-06-26 12:40:00,165.78,165.82,165.76,165.81,1700.0,153.029,153.0659,153.0105,153.0566,1700.0
2019-06-26 12:45:00,165.76,165.9,165.76,165.84,4336.0,153.0105,153.1397,153.0105,153.0843,4336.0
2019-06-26 12:50:00,165.89,165.93,165.77,165.85,2572.0,153.1305,153.1674,153.0197,153.0936,2572.0
2019-06-26 12:55:00,165.89,165.93,165.89,165.9,1200.0,153.1305,153.1674,153.1305,153.1397,1200.0
2019-06-26 13:00:00,165.86,165.89,165.8,165.84,2000.0,153.1028,153.1305,153.0474,153.0843,2000.0
2019-06-26 13:05:00,165.83,165.85,165.67,165.74,2710.0,153.0751,153.0936,152.9274,152.992,2710.0
2019-06-26 13:10:00,165.73,165.75,165.7,165.75,2046.0,152.9828,153.0013,152.9551,153.0013,2046.0
2019-06-26 13:15:00,165.74,165.8,165.72,165.76,7889.0,152.992,153.0474,152.9736,153.0105,7889.0
2019-06-26 13:20:00,165.76,165.84,165.75,165.76,3300.0,153.0105,153.0843,153.0013,153.0105,3300.0
2019-06-26 13:25:00,165.77,165.81,165.68,165.68,3759.0,153.0197,153.0566,152.9366,152.9366,3759.0
2019-06-26 13:30:00,165.69,165.72,165.62,165.66,2652.0,152.9459,152.9736,152.8813,152.9182,2652.0
2019-06-26 13:35:00,165.61,165.62,165.56,165.58,2700.0,152.872,152.8813,152.8259,152.8443,2700.0
2019-06-26 13:40:00,165.56,165.81,165.54,165.76,3306.0,152.8259,153.0566,152.8074,153.0105,3306.0
2019-06-26 13:45:00,165.8,165.8,165.63,165.75,1300.0,153.0474,153.0474,152.8905,153.0013,1300.0
2019-06-26 13:50:00,165.79,165.82,165.66,165.68,4775.0,153.0382,153.0659,152.9182,152.9366,4775.0
2019-06-26 13:55:00,165.7,165.74,165.68,165.7,2880.0,152.9551,152.992,152.9366,152.9551,2880.0
2019-06-26 14:00:00,165.71,165.77,165.66,165.68,3050.0,152.9643,153.0197,152.9182,152.9366,3050.0
2019-06-26 14:05:00,165.66,165.67,165.54,165.54,2610.0,152.9182,152.9274,152.8074,152.8074,2610.0
2019-06-26 14:10:00,165.52,165.59,165.48,165.52,13665.0,152.7889,152.8536,152.752,152.7889,13665.0
2019-06-26 14:15:00,165.55,165.55,165.45,165.45,2212.0,152.8166,152.8166,152.7243,152.7243,2212.0
2019-06-26 14:20:00,165.44,165.51,165.33,165.33,3613.0,152.7151,152.7797,152.6136,152.6136,3613.0
2019-06-26 14:25:00,165.31,165.31,165.18,165.28,10116.0,152.5951,152.5951,152.4751,152.5674,10116.0
2019-06-26 14:30:00,165.28,165.29,165.14,165.18,3700.0,152.5674,152.5766,152.4382,152.4751,3700.0
2019-06-26 14:35:00,165.2,165.2,165.06,165.1,3323.0,152.4936,152.4936,152.3643,152.4013,3323.0
2019-06-26 14:40:00,165.14,165.17,164.99,165.02,2254.0,152.4382,152.4659,152.2997,152.3274,2254.0
2019-06-26 14:45:00,165.09,165.18,164.97,164.97,5929.0,152.392,152.4751,152.2813,152.2813,5929.0
2019-06-26 14:50:00,164.93,164.97,164.8,164.8,2500.0,152.2443,152.2813,152.1243,152.1243,2500.0
2019-06-26 14:55:00,164.75,165.0,164.74,164.98,3609.0,152.0782,152.3089,152.0689,152.2905,3609.0
2019-06-26 15:00:00,165.02,165.14,164.96,165.13,5041.0,152.3274,152.4382,152.272,152.4289,5041.0
2019-06-26 15:05:00,165.11,165.13,165.04,165.11,4169.0,152.4105,152.4289,152.3459,152.4105,4169.0
2019-06-26 15:10:00,165.11,165.12,165.05,165.1,6491.0,152.4105,152.4197,152.3551,152.4013,6491.0
2019-06-26 15:15:00,165.1,165.13,165.06,165.08,6709.0,152.4013,152.4289,152.3643,152.3828,6709.0
2019-06-26 15:20:00,165.05,165.11,165.02,165.11,4641.0,152.3551,152.4105,152.3274,152.4105,4641.0
2019-06-26 15:25:00,165.1,165.14,164.95,164.95,9702.0,152.4013,152.4382,152.2628,152.2628,9702.0
2019-06-26 15:30:00,164.95,165.05,164.93,165.04,5816.0,152.2628,152.3551,152.2443,152.3459,5816.0
2019-06-26 15:35:00,165.01,165.2,165.0,165.13,19064.0,152.3182,152.4936,152.3089,152.4289,19064.0
2019-06-26 15:40:00,165.13,165.32,165.09,165.19,20474.0,152.4289,152.6043,152.392,152.4843,20474.0
2019-06-26 15:45:00,165.15,165.21,165.08,165.09,15996.0,152.4474,152.5028,152.3828,152.392,15996.0
2019-06-26 15:50:00,165.1,165.22,165.1,165.2,21469.0,152.4013,152.512,152.4013,152.4936,21469.0
2019-06-26 15:55:00,165.21,165.57,164.87,164.94,99439.0,152.5028,152.8351,152.1889,152.2536,99439.0
2019-06-27 09:30:00,165.39,165.99,165.39,165.96,6778.0,152.6689,153.2228,152.6689,153.1951,6778.0
2019-06-27 09:35:00,165.66,165.78,165.03,165.03,4938.0,152.9182,153.029,152.3366,152.3366,4938.0
2019-06-27 09:40:00,165.02,165.38,164.89,165.38,2063.0,152.3274,152.6597,152.2074,152.6597,2063.0
2019-06-27 09:45:00,165.4,165.4,165.16,165.16,943.0,152.6782,152.6782,152.4566,152.4566,943.0
2019-06-27 09:50:00,165.16,165.26,164.95,165.14,1810.0,152.4566,152.5489,152.2628,152.4382,1810.0
2019-06-27 09:55:00,165.3,165.55,165.28,165.55,3139.0,152.5859,152.8166,152.5674,152.8166,3139.0
2019-06-27 10:00:00,165.52,165.52,165.26,165.5,3533.0,152.7889,152.7889,152.5489,152.7705,3533.0
2019-06-27 10:05:00,165.58,165.73,165.4,165.72,3067.0,152.8443,152.9828,152.6782,152.9736,3067.0
2019-06-27 10:10:00,165.74,165.77,165.52,165.54,2278.0,152.992,153.0197,152.7889,152.8074,2278.0
2019-06-27 10:15:00,165.48,165.49,165.31,165.43,3221.0,152.752,152.7613,152.5951,152.7059,3221.0
2019-06-27 10:20:00,165.48,165.92,165.48,165.82,1805.0,152.752,153.1582,152.752,153.0659,1805.0
2019-06-27 10:25:00,165.91,165.98,165.51,165.54,6341.0,153.149,153.2136,152.7797,152.8074,6341.0
2019-06-27 10:30:00,165.56,165.79,165.56,165.65,3730.0,152.8259,153.0382,152.8259,152.9089,3730.0
2019-06-27 10:35:00,165.65,165.75,165.46,165.52,3955.0,152.9089,153.0013,152.7336,152.7889,3955.0
2019-06-27 10:40:00,165.52,165.78,165.49,165.59,2800.0,152.7889,153.029,152.7613,152.8536,2800.0
2019-06-27 10:45:00,165.52,165.54,165.37,165.37,4146.0,152.7889,152.8074,152.6505,152.6505,4146.0
2019-06-27 10:50:00,165.4,165.4,165.29,165.35,1593.0,152.6782,152.6782,152.5766,152.632,1593.0
2019-06-27 10:55:00,165.33,165.33,165.17,165.18,1241.0,152.6136,152.6136,152.4659,152.4751,1241.0
2019-06-27 11:00:00,165.18,165.29,165.16,165.16,12734.0,152.4751,152.5766,152.4566,152.4566,12734.0
2019-06-27 11:05:00,165.14,165.24,165.06,165.11,5941.0,152.4382,152.5305,152.3643,152.4105,5941.0
2019-06-27 11:10:00,165.14,165.17,164.98,165.07,2100.0,152.4382,152.4659,152.2905,152.3736,2100.0
2019-06-27 11:15:00,165.03,165.08,164.63,164.85,4606.0,152.3366,152.3828,151.9674,152.1705,4606.0
2019-06-27 11:20:00,164.84,164.87,164.63,164.63,2400.0,152.1613,152.1889,151.9674,151.9674,2400.0
2019-06-27 11:25:00,164.72,164.72,164.61,164.62,1200.0,152.0505,152.0505,151.9489,151.9582,1200.0
2019-06-27 11:30:00,164.62,164.63,164.52,164.61,4400.0,151.9582,151.9674,151.8659,151.9489,4400.0
2019-06-27 11:35:00,164.5,164.64,164.47,164.61,3026.0,151.8474,151.9766,151.8197,151.9489,3026.0
2019-06-27 11:40:00,164.64,164.64,164.64,164.64,100.0,151.9766,151.9766,151.9766,151.9766,100.0
2019-06-27 11:45:00,164.58,164.58,164.39,164.39,3183.0,151.9212,151.9212,151.7459,151.7459,3183.0
2019-06-27 11:50:00,164.43,164.48,164.36,164.43,6700.0,151.7828,151.8289,151.7182,151.7828,6700.0
2019-06-27 11:55:00,164.44,164.44,164.32,164.36,4101.0,151.792,151.792,151.6812,151.7182,4101.0
2019-06-27 12:00:00,164.37,164.42,164.31,164.33,1729.0,151.7274,151.7736,151.672,151.6905,1729.0
2019-06-27 12:05:00,164.41,164.47,164.37,164.47,4852.0,151.7643,151.8197,151.7274,151.8197,4852.0
2019-06-27 12:10:00,164.48,164.49,164.35,164.38,7000.0,151.8289,151.8382,151.7089,151.7366,7000.0
2019-06-27 12:15:00,164.38,164.39,164.19,164.22,8132.0,151.7366,151.7459,151.5612,151.5889,8132.0
2019-06-27 12:20:00,164.23,164.3,164.23,164.26,3900.0,151.5982,151.6628,151.5982,151.6259,3900.0
2019-06-27 12:25:00,164.3,164.3,164.15,164.22,1900.0,151.6628,151.6628,151.5243,151.5889,1900.0
2019-06-27 12:30:00,164.17,164.41,164.12,164.34,6917.0,151.5428,151.7643,151.4966,151.6997,6917.0
2019-06-27 12:35:00,164.35,164.36,164.13,164.17,4818.0,151.7089,151.7182,151.5059,151.5428,4818.0
2019-06-27 12:40:00,164.21,164.22,164.07,164.07,2400.0,151.5797,151.5889,151.4505,151.4505,2400.0
2019-06-27 12:45:00,164.09,164.13,163.98,164.13,5210.0,151.4689,151.5059,151.3674,151.5059,5210.0
2019-06-27 12:50:00,164.11,164.15,164.01,164.04,2503.0,151.4874,151.5243,151.3951,151.4228,2503.0
2019-06-27 12:55:00,163.99,164.01,163.94,163.95,2000.0,151.3766,151.3951,151.3305,151.3397,2000.0
2019-06-27 13:00:00,163.95,163.99,163.92,163.97,3635.0,151.3397,151.3766,151.312,151.3582,3635.0
2019-06-27 13:05:00,164.0,164.09,164.0,164.06,2570.0,151.3859,151.4689,151.3859,151.4412,2570.0
2019-06-27 13:10:00,164.07,164.13,164.02,164.13,3870.0,151.4505,151.5059,151.4043,151.5059,3870.0
2019-06-27 13:15:00,164.19,164.21,164.11,164.11,2069.0,151.5612,151.5797,151.4874,151.4874,2069.0
2019-06-27 13:20:00,164.12,164.15,164.01,164.06,3156.0,151.4966,151.5243,151.3951,151.4412,3156.0
2019-06-27 13:25:00,164.04,164.13,164.02,164.05,3386.0,151.4228,151.5059,151.4043,151.432,3386.0
2019-06-27 13:30:00,164.03,164.07,163.99,164.07,1561.0,151.4136,151.4505,151.3766,151.4505,1561.0
2019-06-27 13:35:00,164.07,164.16,164.07,164.16,5838.0,151.4505,151.5336,151.4505,151.5336,5838.0
2019-06-27 13:40:00,164.17,164.26,164.06,164.14,5708.0,151.5428,151.6259,151.4412,151.5151,5708.0
2019-06-27 13:45:00,164.11,164.18,164.09,164.16,1467.0,151.4874,151.552,151.4689,151.5336,1467.0
2019-06-27 13:50:00,164.16,164.17,164.12,164.12,1342.0,151.5336,151.5428,151.4966,151.4966,1342.0
2019-06-27 13:55:00,164.13,164.18,164.1,164.17,2257.0,151.5059,151.552,151.4782,151.5428,2257.0
2019-06-27 14:00:00,164.12,164.15,164.1,164.13,1486.0,151.4966,151.5243,151.4782,151.5059,1486.0
2019-06-27 14:05:00,164.1,164.12,164.06,164.11,5895.0,151.4782,151.4966,151.4412,151.4874,5895.0
2019-06-27 14:10:00,164.1,164.32,164.1,164.22,5093.0,151.4782,151.6812,151.4782,151.5889,5093.0
2019-06-27 14:15:00,164.2,164.28,164.19,164.28,2000.0,151.5705,151.6443,151.5612,151.6443,2000.0
2019-06-27 14:20:00,164.27,164.34,164.24,164.28,5322.0,151.6351,151.6997,151.6074,151.6443,5322.0
2019-06-27 14:25:00,164.33,164.35,164.29,164.34,3595.0,151.6905,151.7089,151.6536,151.6997,3595.0
2019-06-27 14:30:00,164.35,164.45,164.35,164.39,3704.0,151.7089,151.8012,151.7089,151.7459,3704.0
2019-06-27 14:35:00,164.39,164.39,164.27,164.28,2169.0,151.7459,151.7459,151.6351,151.6443,2169.0
2019-06-27 14:40:00,164.25,164.25,164.1,164.1,2323.0,151.6166,151.6166,151.4782,151.4782,2323.0
2019-06-27 14:45:00,164.1,164.12,163.91,163.91,5902.0,151.4782,151.4966,151.3028,151.3028,5902.0
2019-06-27 14:50:00,163.91,164.08,163.91,164.08,5408.0,151.3028,151.4597,151.3028,151.4597,5408.0
2019-06-27 14:55:00,164.11,164.12,163.9,163.9,3336.0,151.4874,151.4966,151.2936,151.2936,3336.0
2019-06-27 15:00:00,163.88,164.01,163.86,163.93,4300.0,151.2751,151.3951,151.2566,151.3212,4300.0
2019-06-27 15:05:00,163.9,164.03,163.9,163.97,3512.0,151.2936,151.4136,151.2936,151.3582,3512.0
2019-06-27 15:10:00,163.99,164.03,163.97,163.97,3300.0,151.3766,151.4136,151.3582,151.3582,3300.0
2019-06-27 15:15:00,163.97,163.98,163.76,163.76,3602.0,151.3582,151.3674,151.1643,151.1643,3602.0
2019-06-27 15:20:00,163.76,163.77,163.67,163.74,6887.0,151.1643,151.1736,151.0812,151.1459,6887.0
2019-06-27 15:25:00,163.72,163.78,163.59,163.72,11902.0,151.1274,151.1828,151.0074,151.1274,11902.0
2019-06-27 15:30:00,163.72,163.72,163.63,163.7,8822.0,151.1274,151.1274,151.0443,151.1089,8822.0
2019-06-27 15:35:00,163.74,164.09,163.73,164.09,10289.0,151.1459,151.4689,151.1366,151.4689,10289.0
2019-06-27 15:40:00,164.06,164.38,164.06,164.3,12022.0,151.4412,151.7366,151.4412,151.6628,12022.0
2019-06-27 15:45:00,164.31,164.42,164.3,164.31,16836.0,151.672,151.7736,151.6628,151.672,16836.0
2019-06-27 15:50:00,164.32,164.53,164.32,164.42,28495.0,151.6812,151.8751,151.6812,151.7736,28495.0
2019-06-27 15:55:00,164.47,164.73,164.45,164.59,51805.0,151.8197,152.0597,151.8012,151.9305,51805.0
2019-06-28 09:30:00,164.99,165.8,164.99,165.25,8595.0,152.2997,153.0474,152.2997,152.5397,8595.0
2019-06-28 09:35:00,164.98,164.98,164.24,164.43,1948.0,152.2905,152.2905,151.6074,151.7828,1948.0
2019-06-28 09:40:00,164.4,164.4,163.87,164.29,2810.0,151.7551,151.7551,151.2659,151.6536,2810.0
2019-06-28 09:45:00,164.25,164.25,163.87,164.01,2957.0,151.6166,151.6166,151.2659,151.3951,2957.0
2019-06-28 09:50:00,163.9,163.96,163.65,163.65,2470.0,151.2936,151.3489,151.0628,151.0628,2470.0
2019-06-28 09:55:00,163.79,163.93,163.43,163.43,5617.0,151.192,151.3212,150.8597,150.8597,5617.0
2019-06-28 10:00:00,163.52,163.79,163.52,163.62,4301.0,150.9428,151.192,150.9428,151.0351,4301.0
2019-06-28 10:05:00,163.57,163.91,163.57,163.7,5046.0,150.9889,151.3028,150.9889,151.1089,5046.0
2019-06-28 10:10:00,163.63,163.92,163.51,163.84,5930.0,151.0443,151.312,150.9335,151.2382,5930.0
2019-06-28 10:15:00,163.96,163.96,163.6,163.6,2320.0,151.3489,151.3489,151.0166,151.0166,2320.0
2019-06-28 10:20:00,163.67,163.67,163.45,163.48,7388.0,151.0812,151.0812,150.8782,150.9059,7388.0
2019-06-28 10:25:00,163.52,163.78,163.49,163.74,5686.0,150.9428,151.1828,150.9151,151.1459,5686.0
2019-06-28 10:30:00,163.68,163.76,163.5,163.71,4899.0,151.0905,151.1643,150.9243,151.1182,4899.0
2019-06-28 10:35:00,163.85,164.04,163.85,164.04,4124.0,151.2474,151.4228,151.2474,151.4228,4124.0
2019-06-28 10:40:00,164.05,164.14,163.94,163.97,6260.0,151.432,151.5151,151.3305,151.3582,6260.0
2019-06-28 10:45:00,164.02,164.2,163.91,163.91,4605.0,151.4043,151.5705,151.3028,151.3028,4605.0
2019-06-28 10:50:00,163.91,164.05,163.84,164.05,4458.0,151.3028,151.432,151.2382,151.432,4458.0
2019-06-28 10:55:00,164.11,164.3,164.08,164.27,5460.0,151.4874,151.6628,151.4597,151.6351,5460.0
2019-06-28 11:00:00,164.23,164.29,164.17,164.27,6447.0,151.5982,151.6536,151.5428,151.6351,6447.0
2019-06-28 11:05:00,164.27,164.35,164.27,164.33,5480.0,151.6351,151.7089,151.6351,151.6905,5480.0
2019-06-28 11:10:00,164.3,164.52,164.27,164.52,4999.0,151.6628,151.8659,151.6351,151.8659,4999.0
2019-06-28 11:15:00,164.5,164.63,164.4,164.41,6276.0,151.8474,151.9674,151.7551,151.7643,6276.0
2019-06-28 11:20:00,164.43,164.55,164.36,164.36,4001.0,151.7828,151.8936,151.7182,151.7182,4001.0
2019-06-28 11:25:00,164.42,164.62,164.42,164.6,3100.0,151.7736,151.9582,151.7736,151.9397,3100.0
2019-06-28 11:30:00,164.56,164.67,164.51,164.65,7643.0,151.9028,152.0043,151.8566,151.9859,7643.0
2019-06-28 11:35:00,164.65,164.68,164.49,164.55,5087.0,151.9859,152.0136,151.8382,151.8936,5087.0
2019-06-28 11:40:00,164.56,164.56,164.4,164.42,3288.0,151.9028,151.9028,151.7551,151.7736,3288.0
2019-06-28 11:45:00,164.48,164.49,164.4,164.4,4700.0,151.8289,151.8382,151.7551,151.7551,4700.0
2019-06-28 11:50:00,164.39,164.4,164.21,164.21,3824.0,151.7459,151.7551,151.5797,151.5797,3824.0
2019-06-28 11:55:00,164.23,164.37,164.23,164.34,7277.0,151.5982,151.7274,151.5982,151.6997,7277.0
2019-06-28 12:00:00,164.34,164.57,164.31,164.5,3776.0,151.6997,151.912,151.672,151.8474,3776.0
2019-06-28 12:05:00,164.52,164.57,164.44,164.56,3783.0,151.8659,151.912,151.792,151.9028,3783.0
2019-06-28 12:10:00,164.6,164.61,164.54,164.56,3129.0,151.9397,151.9489,151.8843,151.9028,3129.0
2019-06-28 12:15:00,164.59,164.6,164.51,164.52,1800.0,151.9305,151.9397,151.8566,151.8659,1800.0
2019-06-28 12:20:00,164.5,164.86,164.5,164.86,3691.0,151.8474,152.1797,151.8474,152.1797,3691.0
2019-06-28 12:25:00,164.86,164.97,164.84,164.88,5074.0,152.1797,152.2813,152.1613,152.1982,5074.0
2019-06-28 12:30:00,164.9,164.92,164.83,164.92,3255.0,152.2166,152.2351,152.152,152.2351,3255.0
2019-06-28 12:35:00,164.86,164.91,164.83,164.88,6335.0,152.1797,152.2259,152.152,152.1982,6335.0
2019-06-28 12:40:00,164.88,164.94,164.84,164.89,4058.0,152.1982,152.2536,152.1613,152.2074,4058.0
2019-06-28 12:45:00,164.87,165.23,164.79,165.19,8402.0,152.1889,152.5213,152.1151,152.4843,8402.0
2019-06-28 12:50:00,165.22,165.22,165.07,165.09,2433.0,152.512,152.512,152.3736,152.392,2433.0
2019-06-28 12:55:00,165.06,165.12,164.91,164.91,1600.0,152.3643,152.4197,152.2259,152.2259,1600.0
2019-06-28 13:00:00,164.91,164.91,164.82,164.86,2874.0,152.2259,152.2259,152.1428,152.1797,2874.0
2019-06-28 13:05:00,164.87,165.05,164.84,165.02,12047.0,152.1889,152.3551,152.1613,152.3274,12047.0
2019-06-28 13:10:00,165.02,165.11,164.95,164.95,2600.0,152.3274,152.4105,152.2628,152.2628,2600.0
2019-06-28 13:15:00,164.95,164.96,164.86,164.91,3800.0,152.2628,152.272,152.1797,152.2259,3800.0
2019-06-28 13:20:00,164.9,165.1,164.89,165.04,5300.0,152.2166,152.4013,152.2074,152.3459,5300.0
2019-06-28 13:25:00,165.01,165.06,164.9,165.02,4508.0,152.3182,152.3643,152.2166,152.3274,4508.0
2019-06-28 13:30:00,165.02,165.02,164.92,164.97,2973.0,152.3274,152.3274,152.2351,152.2813,2973.0
2019-06-28 13:35:00,164.99,165.3,164.99,165.24,5500.0,152.2997,152.5859,152.2997,152.5305,5500.0
2019-06-28 13:40:00,165.28,165.41,165.27,165.41,3400.0,152.5674,152.6874,152.5582,152.6874,3400.0
2019-06-28 13:45:00,165.33,165.39,165.29,165.29,3125.0,152.6136,152.6689,152.5766,152.5766,3125.0
2019-06-28 13:50:00,165.32,165.33,165.02,165.05,3956.0,152.6043,152.6136,152.3274,152.3551,3956.0
2019-06-28 13:55:00,165.04,165.09,164.94,165.09,4165.0,152.3459,152.392,152.2536,152.392,4165.0
2019-06-28 14:00:00,165.09,165.15,164.9,164.9,1400.0,152.392,152.4474,152.2166,152.2166,1400.0
2019-06-28 14:05:00,164.91,164.91,164.8,164.91,4320.0,152.2259,152.2259,152.1243,152.2259,4320.0
2019-06-28 14:10:00,164.92,165.03,164.92,165.0,4076.0,152.2351,152.3366,152.2351,152.3089,4076.0
2019-06-28 14:15:00,164.94,165.02,164.84,164.91,17619.0,152.2536,152.3274,152.1613,152.2259,17619.0
2019-06-28 14:20:00,164.92,165.0,164.92,164.93,2900.0,152.2351,152.3089,152.2351,152.2443,2900.0
2019-06-28 14:25:00,164.92,164.99,164.87,164.94,5860.0,152.2351,152.2997,152.1889,152.2536,5860.0
2019-06-28 14:30:00,164.96,165.16,164.96,165.13,6794.0,152.272,152.4566,152.272,152.4289,6794.0
2019-06-28 14:35:00,165.17,165.47,165.17,165.44,4773.0,152.4659,152.7428,152.4659,152.7151,4773.0
2019-06-28 14:40:00,165.55,165.65,165.54,165.6,7682.0,152.8166,152.9089,152.8074,152.8628,7682.0
2019-06-28 14:45:00,165.56,165.71,165.54,165.63,5893.0,152.8259,152.9643,152.8074,152.8905,5893.0
2019-06-28 14:50:00,165.66,165.71,165.49,165.57,9548.0,152.9182,152.9643,152.7613,152.8351,9548.0
2019-06-28 14:55:00,165.51,165.58,165.47,165.52,5077.0,152.7797,152.8443,152.7428,152.7889,5077.0
2019-06-28 15:00:00,165.54,165.69,165.5,165.65,7481.0,152.8074,152.9459,152.7705,152.9089,7481.0
2019-06-28 15:05:00,165.62,165.69,165.55,165.69,5393.0,152.8813,152.9459,152.8166,152.9459,5393.0
2019-06-28 15:10:00,165.67,165.74,165.65,165.71,8186.0,152.9274,152.992,152.9089,152.9643,8186.0
2019-06-28 15:15:00,165.73,165.83,165.67,165.83,11153.0,152.9828,153.0751,152.9274,153.0751,11153.0
2019-06-28 15:20:00,165.79,165.94,165.79,165.81,12517.0,153.0382,153.1766,153.0382,153.0566,12517.0
2019-06-28 15:25:00,165.82,165.85,165.73,165.77,9957.0,153.0659,153.0936,152.9828,153.0197,9957.0
2019-06-28 15:30:00,165.77,165.88,165.69,165.79,15293.0,153.0197,153.1213,152.9459,153.0382,15293.0
2019-06-28 15:35:00,165.78,165.85,165.69,165.78,17387.0,153.029,153.0936,152.9459,153.029,17387.0
2019-06-28 15:40:00,165.8,166.02,165.79,165.89,29107.0,153.0474,153.2505,153.0382,153.1305,29107.0
2019-06-28 15:45:00,165.92,166.07,165.89,165.91,27317.0,153.1582,153.2966,153.1305,153.149,27317.0
2019-06-28 15:50:00,166.0,166.21,165.92,166.14,47156.0,153.232,153.4259,153.1582,153.3613,47156.0
2019-06-28 15:55:00,166.14,166.95,166.08,166.64,125938.0,153.3613,154.109,153.3059,153.8228,125938.0
2019-07-01 09:30:00,168.01,168.8,167.93,168.21,21375.0,155.0874,155.8167,155.0136,155.272,21375.0
2019-07-01 09:35:00,168.53,168.54,167.24,167.25,10146.0,155.5674,155.5767,154.3767,154.3859,10146.0
2019-07-01 09:40:00,167.3,167.3,166.28,166.28,3100.0,154.432,154.432,153.4905,153.4905,3100.0
2019-07-01 09:45:00,166.29,166.31,165.67,165.67,4620.0,153.4997,153.5182,152.9274,152.9274,4620.0
2019-07-01 09:50:00,165.68,165.68,164.82,164.82,10858.0,152.9366,152.9366,152.1428,152.1428,10858.0
2019-07-01 09:55:00,164.83,165.02,164.46,165.02,4857.0,152.152,152.3274,151.8105,152.3274,4857.0
2019-07-01 10:00:00,165.07,165.44,165.04,165.44,5663.0,152.3736,152.7151,152.3459,152.7151,5663.0
2019-07-01 10:05:00,165.4,165.81,165.29,165.35,7309.0,152.6782,153.0566,152.5766,152.632,7309.0
2019-07-01 10:10:00,165.31,165.59,165.29,165.4,4295.0,152.5951,152.8536,152.5766,152.6782,4295.0
2019-07-01 10:15:00,165.43,165.43,165.16,165.34,5250.0,152.7059,152.7059,152.4566,152.6228,5250.0
2019-07-01 10:20:00,165.5,165.74,165.31,165.42,7520.0,152.7705,152.992,152.5951,152.6966,7520.0
2019-07-01 10:25:00,165.55,165.63,165.47,165.63,700.0,152.8166,152.8905,152.7428,152.8905,700.0
2019-07-01 10:30:00,165.69,165.88,165.32,165.44,7423.0,152.9459,153.1213,152.6043,152.7151,7423.0
2019-07-01 10:35:00,165.34,165.94,165.33,165.92,1500.0,152.6228,153.1766,152.6136,153.1582,1500.0
2019-07-01 10:40:00,165.91,165.94,165.71,165.88,2005.0,153.149,153.1766,152.9643,153.1213,2005.0
2019-07-01 10:45:00,165.88,165.9,165.71,165.71,5433.0,153.1213,153.1397,152.9643,152.9643,5433.0
2019-07-01 10:50:00,165.65,165.75,165.45,165.5,7253.0,152.9089,153.0013,152.7243,152.7705,7253.0
2019-07-01 10:55:00,165.44,165.59,165.33,165.56,3796.0,152.7151,152.8536,152.6136,152.8259,3796.0
2019-07-01 11:00:00,165.63,165.68,165.43,165.58,7758.0,152.8905,152.9366,152.7059,152.8443,7758.0
2019-07-01 11:05:00,165.57,165.6,165.41,165.47,4784.0,152.8351,152.8628,152.6874,152.7428,4784.0
2019-07-01 11:10:00,165.53,165.61,165.4,165.46,13462.0,152.7982,152.872,152.6782,152.7336,13462.0
2019-07-01 11:15:00,165.55,166.05,165.38,166.05,8321.0,152.8166,153.2782,152.6597,153.2782,8321.0
2019-07-01 11:20:00,165.98,165.98,165.86,165.91,3600.0,153.2136,153.2136,153.1028,153.149,3600.0
2019-07-01 11:25:00,165.86,166.02,165.86,165.88,2500.0,153.1028,153.2505,153.1028,153.1213,2500.0
2019-07-01 11:30:00,165.97,166.34,165.94,166.14,6200.0,153.2043,153.5459,153.1766,153.3613,6200.0
2019-07-01 11:35:00,166.31,166.48,166.29,166.48,2800.0,153.5182,153.6751,153.4997,153.6751,2800.0
2019-07-01 11:40:00,166.49,166.85,166.49,166.82,17292.0,153.6843,154.0167,153.6843,153.989,17292.0
2019-07-01 11:45:00,166.82,166.84,166.45,166.55,7256.0,153.989,154.0074,153.6474,153.7397,7256.0
2019-07-01 11:50:00,166.65,166.85,166.6,166.83,13800.0,153.832,154.0167,153.7859,153.9982,13800.0
2019-07-01 11:55:00,166.83,166.83,166.56,166.6,4894.0,153.9982,153.9982,153.749,153.7859,4894.0
2019-07-01 12:00:00,166.68,166.73,166.61,166.67,3909.0,153.8597,153.9059,153.7951,153.8505,3909.0
2019-07-01 12:05:00,166.63,166.75,166.57,166.68,3900.0,153.8136,153.9243,153.7582,153.8597,3900.0
2019-07-01 12:10:00,166.68,166.83,166.68,166.83,3904.0,153.8597,153.9982,153.8597,153.9982,3904.0
2019-07-01 12:15:00,166.86,166.86,166.69,166.75,2602.0,154.0259,154.0259,153.869,153.9243,2602.0
2019-07-01 12:20:00,166.74,166.79,166.58,166.75,3208.0,153.9151,153.9613,153.7674,153.9243,3208.0
2019-07-01 12:25:00,166.75,166.95,166.71,166.93,3966.0,153.9243,154.109,153.8874,154.0905,3966.0
2019-07-01 12:30:00,166.98,167.09,166.78,167.09,3807.0,154.1367,154.2382,153.952,154.2382,3807.0
2019-07-01 12:35:00,167.06,167.1,166.91,167.1,2933.0,154.2105,154.2474,154.072,154.2474,2933.0
2019-07-01 12:40:00,167.06,167.16,166.98,167.02,4792.0,154.2105,154.3028,154.1367,154.1736,4792.0
2019-07-01 12:45:00,166.99,167.24,166.99,167.15,4590.0,154.1459,154.3767,154.1459,154.2936,4590.0
2019-07-01 12:50:00,167.15,167.17,166.99,167.07,2000.0,154.2936,154.312,154.1459,154.2197,2000.0
2019-07-01 12:55:00,167.02,167.03,166.86,166.86,5624.0,154.1736,154.1828,154.0259,154.0259,5624.0
2019-07-01 13:00:00,166.91,167.1,166.91,167.05,6555.0,154.072,154.2474,154.072,154.2013,6555.0
2019-07-01 13:05:00,167.08,167.33,167.07,167.27,6849.0,154.229,154.4597,154.2197,154.4043,6849.0
2019-07-01 13:10:00,167.22,167.35,167.07,167.34,7785.0,154.3582,154.4782,154.2197,154.469,7785.0
2019-07-01 13:15:00,167.35,167.35,167.16,167.26,5795.0,154.4782,154.4782,154.3028,154.3951,5795.0
2019-07-01 13:20:00,167.21,167.33,167.13,167.3,4097.0,154.349,154.4597,154.2751,154.432,4097.0
2019-07-01 13:25:00,167.29,167.43,167.22,167.35,4191.0,154.4228,154.552,154.3582,154.4782,4191.0
2019-07-01 13:30:00,167.4,167.4,167.18,167.18,6817.0,154.5243,154.5243,154.3213,154.3213,6817.0
2019-07-01 13:35:00,167.18,167.18,167.08,167.12,2900.0,154.3213,154.3213,154.229,154.2659,2900.0
2019-07-01 13:40:00,167.12,167.15,166.97,166.97,4474.0,154.2659,154.2936,154.1274,154.1274,4474.0
2019-07-01 13:45:00,166.97,167.03,166.93,167.0,4374.0,154.1274,154.1828,154.0905,154.1551,4374.0
2019-07-01 13:50:00,166.99,167.1,166.96,167.03,8431.0,154.1459,154.2474,154.1182,154.1828,8431.0
2019-07-01 13:55:00,167.02,167.02,166.87,166.93,7003.0,154.1736,154.1736,154.0351,154.0905,7003.0
2019-07-01 14:00:00,166.94,166.94,166.72,166.81,6740.0,154.0997,154.0997,153.8966,153.9797,6740.0
2019-07-01 14:05:00,166.77,166.77,166.55,166.62,16693.0,153.9428,153.9428,153.7397,153.8043,16693.0
2019-07-01 14:10:00,166.58,166.76,166.53,166.6,10894.0,153.7674,153.9336,153.7213,153.7859,10894.0
2019-07-01 14:15:00,166.58,166.6,166.23,166.23,5041.0,153.7674,153.7859,153.4443,153.4443,5041.0
2019-07-01 14:20:00,166.23,166.29,166.2,166.2,3227.0,153.4443,153.4997,153.4166,153.4166,3227.0
2019-07-01 14:25:00,166.24,166.29,166.16,166.16,4816.0,153.4536,153.4997,153.3797,153.3797,4816.0
2019-07-01 14:30:00,166.12,166.24,166.03,166.2,3479.0,153.3428,153.4536,153.2597,153.4166,3479.0
2019-07-01 14:35:00,166.29,166.45,166.19,166.33,7399.0,153.4997,153.6474,153.4074,153.5366,7399.0
2019-07-01 14:40:00,166.3,166.39,166.3,166.34,2528.0,153.509,153.592,153.509,153.5459,2528.0
2019-07-01 14:45:00,166.36,166.52,166.35,166.52,5476.0,153.5643,153.712,153.5551,153.712,5476.0
2019-07-01 14:50:00,166.56,166.6,166.44,166.49,4172.0,153.749,153.7859,153.6382,153.6843,4172.0
2019-07-01 14:55:00,166.46,166.48,166.35,166.35,2937.0,153.6566,153.6751,153.5551,153.5551,2937.0
2019-07-01 15:00:00,166.34,166.62,166.34,166.52,6388.0,153.5459,153.8043,153.5459,153.712,6388.0
2019-07-01 15:05:00,166.54,166.66,166.54,166.59,7522.0,153.7305,153.8413,153.7305,153.7766,7522.0
2019-07-01 15:10:00,166.61,166.91,166.61,166.91,8020.0,153.7951,154.072,153.7951,154.072,8020.0
2019-07-01 15:15:00,166.95,167.0,166.85,166.96,6159.0,154.109,154.1551,154.0167,154.1182,6159.0
2019-07-01 15:20:00,166.97,167.03,166.96,167.03,6457.0,154.1274,154.1828,154.1182,154.1828,6457.0
2019-07-01 15:25:00,167.04,167.13,167.01,167.08,7695.0,154.192,154.2751,154.1643,154.229,7695.0
2019-07-01 15:30:00,167.07,167.11,166.97,166.97,11341.0,154.2197,154.2567,154.1274,154.1274,11341.0
2019-07-01 15:35:00,166.96,167.0,166.92,166.95,11765.0,154.1182,154.1551,154.0813,154.109,11765.0
2019-07-01 15:40:00,166.98,167.04,166.93,167.0,20259.0,154.1367,154.192,154.0905,154.1551,20259.0
2019-07-01 15:45:00,167.0,167.02,166.9,166.97,13955.0,154.1551,154.1736,154.0628,154.1274,13955.0
2019-07-01 15:50:00,166.99,167.14,166.98,167.03,25835.0,154.1459,154.2843,154.1367,154.1828,25835.0
2019-07-01 15:55:00,167.05,167.06,166.77,166.89,42882.0,154.2013,154.2105,153.9428,154.0536,42882.0
2019-07-02 09:30:00,166.89,167.19,166.22,166.22,22795.0,154.0536,154.3305,153.4351,153.4351,22795.0
2019-07-02 09:35:00,166.36,166.57,166.14,166.56,3208.0,153.5643,153.7582,153.3613,153.749,3208.0
2019-07-02 09:40:00,166.46,166.9,166.31,166.65,3800.0,153.6566,154.0628,153.5182,153.832,3800.0
2019-07-02 09:45:00,166.66,166.66,166.24,166.24,7400.0,153.8413,153.8413,153.4536,153.4536,7400.0
2019-07-02 09:50:00,166.4,166.52,166.17,166.18,4621.0,153.6013,153.712,153.389,153.3982,4621.0
2019-07-02 09:55:00,166.31,166.53,166.23,166.49,7678.0,153.5182,153.7213,153.4443,153.6843,7678.0
2019-07-02 10:00:00,166.55,166.82,166.54,166.75,7275.0,153.7397,153.989,153.7305,153.9243,7275.0
2019-07-02 10:05:00,166.74,167.48,166.72,167.43,18565.0,153.9151,154.5982,153.8966,154.552,18565.0
2019-07-02 10:10:00,167.46,167.83,167.46,167.83,3581.0,154.5797,154.9213,154.5797,154.9213,3581.0
2019-07-02 10:15:00,167.77,167.77,167.69,167.75,2445.0,154.8659,154.8659,154.792,154.8474,2445.0
2019-07-02 10:20:00,167.81,167.98,167.72,167.72,3946.0,154.9028,155.0597,154.8197,154.8197,3946.0
2019-07-02 10:25:00,167.78,167.9,167.78,167.83,1400.0,154.8751,154.9859,154.8751,154.9213,1400.0
2019-07-02 10:30:00,167.91,168.5,167.91,168.4,10032.0,154.9951,155.5397,154.9951,155.4474,10032.0
2019-07-02 10:35:00,168.38,168.58,168.23,168.55,7126.0,155.429,155.6136,155.2905,155.5859,7126.0
2019-07-02 10:40:00,168.64,168.77,168.51,168.52,4759.0,155.669,155.789,155.549,155.5582,4759.0
2019-07-02 10:45:00,168.55,168.76,168.55,168.76,4346.0,155.5859,155.7797,155.5859,155.7797,4346.0
2019-07-02 10:50:00,168.71,168.93,168.7,168.71,7727.0,155.7336,155.9367,155.7244,155.7336,7727.0
2019-07-02 10:55:00,168.62,168.67,168.39,168.39,2641.0,155.6505,155.6967,155.4382,155.4382,2641.0
2019-07-02 11:00:00,168.41,168.41,168.21,168.34,4200.0,155.4567,155.4567,155.272,155.392,4200.0
2019-07-02 11:05:00,168.34,168.56,168.3,168.5,5786.0,155.392,155.5951,155.3551,155.5397,5786.0
2019-07-02 11:10:00,168.43,168.51,168.37,168.37,4502.0,155.4751,155.549,155.4197,155.4197,4502.0
2019-07-02 11:15:00,168.36,168.68,168.36,168.55,8746.0,155.4105,155.7059,155.4105,155.5859,8746.0
2019-07-02 11:20:00,168.53,168.86,168.52,168.86,5866.0,155.5674,155.8721,155.5582,155.8721,5866.0
2019-07-02 11:25:00,168.86,168.96,168.69,168.7,15472.0,155.8721,155.9644,155.7151,155.7244,15472.0
2019-07-02 11:30:00,168.67,168.7,168.46,168.46,3000.0,155.6967,155.7244,155.5028,155.5028,3000.0
2019-07-02 11:35:00,168.43,168.64,168.4,168.49,6604.0,155.4751,155.669,155.4474,155.5305,6604.0
2019-07-02 11:40:00,168.44,168.69,168.34,168.68,4963.0,155.4844,155.7151,155.392,155.7059,4963.0
2019-07-02 11:45:00,168.63,168.63,168.37,168.37,5701.0,155.6597,155.6597,155.4197,155.4197,5701.0
2019-07-02 11:50:00,168.44,168.47,168.22,168.25,3943.0,155.4844,155.512,155.2813,155.309,3943.0
2019-07-02 11:55:00,168.28,168.54,168.25,168.4,5397.0,155.3367,155.5767,155.309,155.4474,5397.0
2019-07-02 12:00:00,168.4,168.56,168.36,168.39,3806.0,155.4474,155.5951,155.4105,155.4382,3806.0
2019-07-02 12:05:00,168.36,168.42,168.3,168.37,2500.0,155.4105,155.4659,155.3551,155.4197,2500.0
2019-07-02 12:10:00,168.38,168.4,168.28,168.34,4469.0,155.429,155.4474,155.3367,155.392,4469.0
2019-07-02 12:15:00,168.36,168.4,168.33,168.34,4170.0,155.4105,155.4474,155.3828,155.392,4170.0
2019-07-02 12:20:00,168.33,168.41,168.27,168.3,3998.0,155.3828,155.4567,155.3274,155.3551,3998.0
2019-07-02 12:25:00,168.24,168.24,167.94,168.01,4276.0,155.2997,155.2997,155.0228,155.0874,4276.0
2019-07-02 12:30:00,168.01,168.05,167.78,167.78,4646.0,155.0874,155.1244,154.8751,154.8751,4646.0
2019-07-02 12:35:00,167.8,167.86,167.73,167.74,3707.0,154.8936,154.949,154.829,154.8382,3707.0
2019-07-02 12:40:00,167.71,167.71,167.66,167.68,800.0,154.8105,154.8105,154.7643,154.7828,800.0
2019-07-02 12:45:00,167.69,167.69,167.56,167.61,1500.0,154.792,154.792,154.672,154.7182,1500.0
2019-07-02 12:50:00,167.6,167.6,167.44,167.45,5723.0,154.709,154.709,154.5613,154.5705,5723.0
2019-07-02 12:55:00,167.46,167.74,167.43,167.67,3349.0,154.5797,154.8382,154.552,154.7736,3349.0
2019-07-02 13:00:00,167.67,167.7,167.47,167.6,2118.0,154.7736,154.8013,154.589,154.709,2118.0
2019-07-02 13:05:00,167.65,167.72,167.65,167.72,1300.0,154.7551,154.8197,154.7551,154.8197,1300.0
2019-07-02 13:10:00,167.73,167.75,167.69,167.75,1420.0,154.829,154.8474,154.792,154.8474,1420.0
2019-07-02 13:15:00,167.71,167.75,167.67,167.75,3137.0,154.8105,154.8474,154.7736,154.8474,3137.0
2019-07-02 13:20:00,167.73,167.85,167.7,167.85,6004.0,154.829,154.9397,154.8013,154.9397,6004.0
2019-07-02 13:25:00,167.88,167.96,167.85,167.92,4600.0,154.9674,155.0413,154.9397,155.0044,4600.0
2019-07-02 13:30:00,167.9,167.9,167.79,167.84,6101.0,154.9859,154.9859,154.8844,154.9305,6101.0
2019-07-02 13:35:00,167.86,167.89,167.8,167.85,6226.0,154.949,154.9767,154.8936,154.9397,6226.0
2019-07-02 13:40:00,167.82,167.82,167.75,167.78,1200.0,154.912,154.912,154.8474,154.8751,1200.0
2019-07-02 13:45:00,167.8,167.89,167.8,167.88,2300.0,154.8936,154.9767,154.8936,154.9674,2300.0
2019-07-02 13:50:00,167.87,167.99,167.86,167.93,4899.0,154.9582,155.069,154.949,155.0136,4899.0
2019-07-02 13:55:00,167.92,168.03,167.92,167.96,10756.0,155.0044,155.1059,155.0044,155.0413,10756.0
2019-07-02 14:00:00,167.93,167.95,167.86,167.95,1724.0,155.0136,155.032,154.949,155.032,1724.0
2019-07-02 14:05:00,167.96,167.99,167.93,167.96,4208.0,155.0413,155.069,155.0136,155.0413,4208.0
2019-07-02 14:10:00,167.97,167.98,167.91,167.94,9774.0,155.0505,155.0597,154.9951,155.0228,9774.0
2019-07-02 14:15:00,167.95,167.95,167.87,167.88,6896.0,155.032,155.032,154.9582,154.9674,6896.0
2019-07-02 14:20:00,167.9,167.96,167.79,167.83,9441.0,154.9859,155.0413,154.8844,154.9213,9441.0
2019-07-02 14:25:00,167.83,167.92,167.82,167.86,5176.0,154.9213,155.0044,154.912,154.949,5176.0
2019-07-02 14:30:00,167.88,167.91,167.85,167.88,3100.0,154.9674,154.9951,154.9397,154.9674,3100.0
2019-07-02 14:35:00,167.88,167.88,167.72,167.73,2867.0,154.9674,154.9674,154.8197,154.829,2867.0
2019-07-02 14:40:00,167.69,167.76,167.59,167.7,6739.0,154.792,154.8567,154.6997,154.8013,6739.0
2019-07-02 14:45:00,167.72,167.77,167.7,167.72,12400.0,154.8197,154.8659,154.8013,154.8197,12400.0
2019-07-02 14:50:00,167.73,167.75,167.64,167.65,4034.0,154.829,154.8474,154.7459,154.7551,4034.0
2019-07-02 14:55:00,167.63,167.77,167.63,167.71,5766.0,154.7367,154.8659,154.7367,154.8105,5766.0
2019-07-02 15:00:00,167.7,167.87,167.7,167.79,9186.0,154.8013,154.9582,154.8013,154.8844,9186.0
2019-07-02 15:05:00,167.8,167.89,167.78,167.81,5161.0,154.8936,154.9767,154.8751,154.9028,5161.0
2019-07-02 15:10:00,167.81,167.87,167.7,167.75,6801.0,154.9028,154.9582,154.8013,154.8474,6801.0
2019-07-02 15:15:00,167.79,167.91,167.79,167.83,4832.0,154.8844,154.9951,154.8844,154.9213,4832.0
2019-07-02 15:20:00,167.84,167.88,167.73,167.8,7846.0,154.9305,154.9674,154.829,154.8936,7846.0
2019-07-02 15:25:00,167.83,167.89,167.82,167.85,4643.0,154.9213,154.9767,154.912,154.9397,4643.0
2019-07-02 15:30:00,167.83,168.16,167.83,168.07,11325.0,154.9213,155.2259,154.9213,155.1428,11325.0
2019-07-02 15:35:00,168.08,168.1,167.94,168.03,11981.0,155.152,155.1705,155.0228,155.1059,11981.0
2019-07-02 15:40:00,168.04,168.04,167.88,167.88,6900.0,155.1151,155.1151,154.9674,154.9674,6900.0
2019-07-02 15:45:00,167.87,168.03,167.87,167.96,10916.0,154.9582,155.1059,154.9582,155.0413,10916.0
2019-07-02 15:50:00,167.97,168.22,167.95,168.2,21640.0,155.0505,155.2813,155.032,155.2628,21640.0
2019-07-02 15:55:00,168.25,168.32,168.06,168.32,40993.0,155.309,155.3736,155.1336,155.3736,40993.0
2019-07-03 09:30:00,168.17,169.29,168.04,169.06,20850.0,155.2351,156.269,155.1151,156.0567,20850.0
2019-07-03 09:35:00,169.02,169.23,168.99,169.1,4345.0,156.0197,156.2136,155.9921,156.0936,4345.0
2019-07-03 09:40:00,169.29,169.33,168.94,169.02,2370.0,156.269,156.3059,155.9459,156.0197,2370.0
2019-07-03 09:45:00,169.12,169.12,168.78,168.78,2840.0,156.1121,156.1121,155.7982,155.7982,2840.0
2019-07-03 09:50:00,168.72,168.72,168.33,168.39,2309.0,155.7428,155.7428,155.3828,155.4382,2309.0
2019-07-03 09:55:00,168.53,168.7,168.47,168.64,2090.0,155.5674,155.7244,155.512,155.669,2090.0
2019-07-03 10:00:00,168.64,169.12,168.61,169.11,3063.0,155.669,156.1121,155.6413,156.1028,3063.0
2019-07-03 10:05:00,168.99,169.09,168.87,168.99,8108.0,155.9921,156.0844,155.8813,155.9921,8108.0
2019-07-03 10:10:00,168.93,168.93,168.72,168.89,1380.0,155.9367,155.9367,155.7428,155.8997,1380.0
2019-07-03 10:15:00,169.0,169.39,168.99,169.39,1317.0,156.0013,156.3613,155.9921,156.3613,1317.0
2019-07-03 10:20:00,169.28,169.28,169.18,169.24,3227.0,156.2597,156.2597,156.1674,156.2228,3227.0
2019-07-03 10:25:00,169.29,169.52,169.26,169.52,1517.0,156.269,156.4813,156.2413,156.4813,1517.0
2019-07-03 10:30:00,169.56,169.75,169.35,169.35,5365.0,156.5182,156.6936,156.3244,156.3244,5365.0
2019-07-03 10:35:00,169.41,169.44,169.27,169.44,2026.0,156.3797,156.4074,156.2505,156.4074,2026.0
2019-07-03 10:40:00,169.44,169.71,169.43,169.71,2352.0,156.4074,156.6567,156.3982,156.6567,2352.0
2019-07-03 10:45:00,169.84,169.85,169.5,169.57,4445.0,156.7767,156.7859,156.4628,156.5274,4445.0
2019-07-03 10:50:00,169.59,169.59,169.43,169.56,2598.0,156.5459,156.5459,156.3982,156.5182,2598.0
2019-07-03 10:55:00,169.56,169.61,169.46,169.56,4593.0,156.5182,156.5644,156.4259,156.5182,4593.0
2019-07-03 11:00:00,169.58,169.82,169.54,169.74,3537.0,156.5367,156.7582,156.4997,156.6844,3537.0
2019-07-03 11:05:00,169.78,169.78,169.54,169.61,4767.0,156.7213,156.7213,156.4997,156.5644,4767.0
2019-07-03 11:10:00,169.58,169.62,169.48,169.5,1440.0,156.5367,156.5736,156.4444,156.4628,1440.0
2019-07-03 11:15:00,169.5,169.56,169.36,169.36,1639.0,156.4628,156.5182,156.3336,156.3336,1639.0
2019-07-03 11:20:00,169.3,169.37,169.18,169.33,3361.0,156.2782,156.3428,156.1674,156.3059,3361.0
2019-07-03 11:25:00,169.37,169.39,169.25,169.39,3060.0,156.3428,156.3613,156.2321,156.3613,3060.0
2019-07-03 11:30:00,169.49,169.77,169.42,169.7,5530.0,156.4536,156.7121,156.389,156.6474,5530.0
2019-07-03 11:35:00,169.64,169.67,169.46,169.57,2927.0,156.5921,156.6197,156.4259,156.5274,2927.0
2019-07-03 11:40:00,169.59,169.62,169.51,169.6,3173.0,156.5459,156.5736,156.4721,156.5551,3173.0
2019-07-03 11:45:00,169.57,169.79,169.54,169.66,4860.0,156.5274,156.7305,156.4997,156.6105,4860.0
2019-07-03 11:50:00,169.68,169.71,169.62,169.64,2962.0,156.629,156.6567,156.5736,156.5921,2962.0
2019-07-03 11:55:00,169.77,169.82,169.68,169.74,3107.0,156.7121,156.7582,156.629,156.6844,3107.0
2019-07-03 12:00:00,169.75,169.79,169.68,169.68,4282.0,156.6936,156.7305,156.629,156.629,4282.0
2019-07-03 12:05:00,169.71,169.78,169.64,169.75,3763.0,156.6567,156.7213,156.5921,156.6936,3763.0
2019-07-03 12:10:00,169.8,170.04,169.8,169.94,9763.0,156.7398,156.9613,156.7398,156.869,9763.0
2019-07-03 12:15:00,169.94,170.26,169.94,170.26,5624.0,156.869,157.1644,156.869,157.1644,5624.0
2019-07-03 12:20:00,170.26,170.3,170.22,170.26,4103.0,157.1644,157.2013,157.1274,157.1644,4103.0
2019-07-03 12:25:00,170.23,170.4,170.23,170.25,4564.0,157.1367,157.2936,157.1367,157.1551,4564.0
2019-07-03 12:30:00,170.26,170.36,170.16,170.16,9729.0,157.1644,157.2567,157.0721,157.0721,9729.0
2019-07-03 12:35:00,170.17,170.3,170.14,170.25,4300.0,157.0813,157.2013,157.0536,157.1551,4300.0
2019-07-03 12:40:00,170.27,170.41,170.23,170.32,6384.0,157.1736,157.3028,157.1367,157.2198,6384.0
2019-07-03 12:45:00,170.32,170.5,170.28,170.48,6365.0,157.2198,157.3859,157.1828,157.3674,6365.0
2019-07-03 12:50:00,170.53,170.63,170.34,170.34,10653.0,157.4136,157.5059,157.2382,157.2382,10653.0
2019-07-03 12:55:00,170.38,170.61,170.3,170.36,23021.0,157.2751,157.4874,157.2013,157.2567,23021.0
2019-07-05 09:30:00,170.18,170.18,169.12,169.12,12552.0,157.0905,157.0905,156.1121,156.1121,12552.0
2019-07-05 09:35:00,169.17,169.34,168.75,169.34,2311.0,156.1582,156.3151,155.7705,156.3151,2311.0
2019-07-05 09:40:00,169.16,169.19,168.85,168.85,10660.0,156.149,156.1767,155.8628,155.8628,10660.0
2019-07-05 09:45:00,168.48,169.21,168.35,169.21,17982.0,155.5213,156.1951,155.4013,156.1951,17982.0
2019-07-05 09:50:00,169.12,169.21,168.8,168.92,7109.0,156.1121,156.1951,155.8167,155.9274,7109.0
2019-07-05 09:55:00,168.87,168.87,168.51,168.51,2551.0,155.8813,155.8813,155.549,155.549,2551.0
2019-07-05 10:00:00,168.25,168.63,168.25,168.63,3300.0,155.309,155.6597,155.309,155.6597,3300.0
2019-07-05 10:05:00,168.72,169.07,168.72,169.07,2690.0,155.7428,156.0659,155.7428,156.0659,2690.0
2019-07-05 10:10:00,169.08,169.16,168.99,169.14,928.0,156.0751,156.149,155.9921,156.1305,928.0
2019-07-05 10:15:00,169.27,169.31,169.09,169.16,1300.0,156.2505,156.2874,156.0844,156.149,1300.0
2019-07-05 10:20:00,169.13,169.2,169.13,169.2,397.0,156.1213,156.1859,156.1213,156.1859,397.0
2019-07-05 10:25:00,169.15,169.19,169.03,169.08,1356.0,156.1397,156.1767,156.029,156.0751,1356.0
2019-07-05 10:30:00,169.0,169.03,168.77,168.8,4259.0,156.0013,156.029,155.789,155.8167,4259.0
2019-07-05 10:35:00,168.76,168.91,168.74,168.9,400.0,155.7797,155.9182,155.7613,155.909,400.0
2019-07-05 10:40:00,168.79,168.82,168.69,168.74,2080.0,155.8074,155.8351,155.7151,155.7613,2080.0
2019-07-05 10:45:00,168.63,168.81,168.57,168.75,2804.0,155.6597,155.8259,155.6044,155.7705,2804.0
2019-07-05 10:50:00,168.75,168.92,168.75,168.92,4131.0,155.7705,155.9274,155.7705,155.9274,4131.0
2019-07-05 10:55:00,168.87,168.89,168.77,168.85,830.0,155.8813,155.8997,155.789,155.8628,830.0
2019-07-05 11:00:00,168.83,168.83,168.69,168.71,1100.0,155.8444,155.8444,155.7151,155.7336,1100.0
2019-07-05 11:05:00,168.71,168.82,168.63,168.82,2300.0,155.7336,155.8351,155.6597,155.8351,2300.0
2019-07-05 11:10:00,168.82,169.02,168.77,169.02,1900.0,155.8351,156.0197,155.789,156.0197,1900.0
2019-07-05 11:15:00,169.03,169.21,169.03,169.18,500.0,156.029,156.1951,156.029,156.1674,500.0
2019-07-05 11:20:00,169.24,169.33,169.17,169.26,9629.0,156.2228,156.3059,156.1582,156.2413,9629.0
2019-07-05 11:25:00,169.26,169.34,169.1,169.1,8621.0,156.2413,156.3151,156.0936,156.0936,8621.0
2019-07-05 11:30:00,169.08,169.27,169.03,169.27,2773.0,156.0751,156.2505,156.029,156.2505,2773.0
2019-07-05 11:35:00,169.24,169.3,169.17,169.2,6040.0,156.2228,156.2782,156.1582,156.1859,6040.0
2019-07-05 11:40:00,169.2,169.23,169.17,169.2,1728.0,156.1859,156.2136,156.1582,156.1859,1728.0
2019-07-05 11:45:00,169.16,169.16,168.93,168.94,2312.0,156.149,156.149,155.9367,155.9459,2312.0
2019-07-05 11:50:00,168.97,169.09,168.93,169.09,3500.0,155.9736,156.0844,155.9367,156.0844,3500.0
2019-07-05 11:55:00,169.09,169.43,169.08,169.43,1540.0,156.0844,156.3982,156.0751,156.3982,1540.0
2019-07-05 12:00:00,169.45,169.46,169.34,169.36,11224.0,156.4167,156.4259,156.3151,156.3336,11224.0
2019-07-05 12:05:00,169.33,169.35,169.23,169.35,1749.0,156.3059,156.3244,156.2136,156.3244,1749.0
2019-07-05 12:10:00,169.31,169.35,169.29,169.35,3345.0,156.2874,156.3244,156.269,156.3244,3345.0
2019-07-05 12:15:00,169.37,169.4,169.26,169.39,3348.0,156.3428,156.3705,156.2413,156.3613,3348.0
2019-07-05 12:20:00,169.4,169.4,169.3,169.3,1302.0,156.3705,156.3705,156.2782,156.2782,1302.0
2019-07-05 12:25:00,169.37,169.37,169.3,169.34,1770.0,156.3428,156.3428,156.2782,156.3151,1770.0
2019-07-05 12:30:00,169.37,169.61,169.37,169.57,6102.0,156.3428,156.5644,156.3428,156.5274,6102.0
2019-07-05 12:35:00,169.61,169.9,169.61,169.9,3251.0,156.5644,156.8321,156.5644,156.8321,3251.0
2019-07-05 12:40:00,169.85,169.97,169.85,169.93,1606.0,156.7859,156.8967,156.7859,156.8598,1606.0
2019-07-05 12:45:00,169.96,170.0,169.86,169.87,4439.0,156.8874,156.9244,156.7951,156.8044,4439.0
2019-07-05 12:50:00,169.87,169.99,169.87,169.99,600.0,156.8044,156.9151,156.8044,156.9151,600.0
2019-07-05 12:55:00,170.0,170.04,169.83,169.83,4601.0,156.9244,156.9613,156.7674,156.7674,4601.0
2019-07-05 13:00:00,169.85,169.89,169.79,169.85,5379.0,156.7859,156.8228,156.7305,156.7859,5379.0
2019-07-05 13:05:00,169.85,169.97,169.81,169.83,5689.0,156.7859,156.8967,156.749,156.7674,5689.0
2019-07-05 13:10:00,169.81,169.96,169.81,169.95,7215.0,156.749,156.8874,156.749,156.8782,7215.0
2019-07-05 13:15:00,170.0,170.08,169.99,170.03,1100.0,156.9244,156.9982,156.9151,156.9521,1100.0
2019-07-05 13:20:00,170.02,170.03,169.99,169.99,1922.0,156.9428,156.9521,156.9151,156.9151,1922.0
2019-07-05 13:25:00,170.06,170.12,169.97,170.12,6096.0,156.9798,157.0351,156.8967,157.0351,6096.0
2019-07-05 13:30:00,170.19,170.34,170.19,170.21,4307.0,157.0998,157.2382,157.0998,157.1182,4307.0
2019-07-05 13:35:00,170.21,170.24,170.1,170.24,3289.0,157.1182,157.1459,157.0167,157.1459,3289.0
2019-07-05 13:40:00,170.15,170.28,170.1,170.22,3465.0,157.0628,157.1828,157.0167,157.1274,3465.0
2019-07-05 13:45:00,170.28,170.32,170.19,170.22,2082.0,157.1828,157.2198,157.0998,157.1274,2082.0
2019-07-05 13:50:00,170.22,170.25,170.07,170.17,5001.0,157.1274,157.1551,156.989,157.0813,5001.0
2019-07-05 13:55:00,170.14,170.16,170.11,170.11,800.0,157.0536,157.0721,157.0259,157.0259,800.0
2019-07-05 14:00:00,170.15,170.25,170.14,170.17,7522.0,157.0628,157.1551,157.0536,157.0813,7522.0
2019-07-05 14:05:00,170.19,170.19,169.99,170.03,3121.0,157.0998,157.0998,156.9151,156.9521,3121.0
2019-07-05 14:10:00,170.06,170.17,170.05,170.1,3200.0,156.9798,157.0813,156.9705,157.0167,3200.0
2019-07-05 14:15:00,170.1,170.2,170.07,170.2,1336.0,157.0167,157.109,156.989,157.109,1336.0
2019-07-05 14:20:00,170.18,170.21,170.15,170.16,1708.0,157.0905,157.1182,157.0628,157.0721,1708.0
2019-07-05 14:25:00,170.17,170.19,170.14,170.15,2400.0,157.0813,157.0998,157.0536,157.0628,2400.0
2019-07-05 14:30:00,170.18,170.35,170.15,170.31,5637.0,157.0905,157.2474,157.0628,157.2105,5637.0
2019-07-05 14:35:00,170.36,170.5,170.36,170.49,957.0,157.2567,157.3859,157.2567,157.3767,957.0
2019-07-05 14:40:00,170.47,170.53,170.46,170.49,1800.0,157.3582,157.4136,157.349,157.3767,1800.0
2019-07-05 14:45:00,170.47,170.63,170.46,170.58,8905.0,157.3582,157.5059,157.349,157.4598,8905.0
2019-07-05 14:50:00,170.62,170.62,170.4,170.4,4805.0,157.4967,157.4967,157.2936,157.2936,4805.0
2019-07-05 14:55:00,170.31,170.43,170.29,170.43,1900.0,157.2105,157.3213,157.1921,157.3213,1900.0
2019-07-05 15:00:00,170.47,170.47,170.34,170.34,1800.0,157.3582,157.3582,157.2382,157.2382,1800.0
2019-07-05 15:05:00,170.3,170.31,170.26,170.31,900.0,157.2013,157.2105,157.1644,157.2105,900.0
2019-07-05 15:10:00,170.37,170.4,170.19,170.2,4336.0,157.2659,157.2936,157.0998,157.109,4336.0
2019-07-05 15:15:00,170.28,170.28,170.18,170.25,2400.0,157.1828,157.1828,157.0905,157.1551,2400.0
2019-07-05 15:20:00,170.27,170.34,170.27,170.34,3758.0,157.1736,157.2382,157.1736,157.2382,3758.0
2019-07-05 15:25:00,170.33,170.37,170.29,170.37,2730.0,157.229,157.2659,157.1921,157.2659,2730.0
2019-07-05 15:30:00,170.37,170.41,170.25,170.36,4775.0,157.2659,157.3028,157.1551,157.2567,4775.0
2019-07-05 15:35:00,170.38,170.4,170.29,170.36,6000.0,157.2751,157.2936,157.1921,157.2567,6000.0
2019-07-05 15:40:00,170.35,170.4,170.33,170.35,8990.0,157.2474,157.2936,157.229,157.2474,8990.0
2019-07-05 15:45:00,170.35,170.41,170.35,170.39,6147.0,157.2474,157.3028,157.2474,157.2844,6147.0
2019-07-05 15:50:00,170.37,170.4,170.22,170.32,25600.0,157.2659,157.2936,157.1274,157.2198,25600.0
2019-07-05 15:55:00,170.25,170.68,170.2,170.58,41283.0,157.1551,157.5521,157.109,157.4598,41283.0
2019-07-08 09:30:00,169.6,169.75,168.5,169.1,13186.0,156.5551,156.6936,155.5397,156.0936,13186.0
2019-07-08 09:35:00,168.95,168.97,168.79,168.8,5041.0,155.9551,155.9736,155.8074,155.8167,5041.0
2019-07-08 09:40:00,168.97,169.41,168.88,169.41,1741.0,155.9736,156.3797,155.8905,156.3797,1741.0
2019-07-08 09:45:00,169.57,169.62,169.45,169.49,1881.0,156.5274,156.5736,156.4167,156.4536,1881.0
2019-07-08 09:50:00,169.44,169.52,169.33,169.34,2826.0,156.4074,156.4813,156.3059,156.3151,2826.0
2019-07-08 09:55:00,169.39,169.78,169.38,169.78,3344.0,156.3613,156.7213,156.3521,156.7213,3344.0
2019-07-08 10:00:00,169.65,169.67,169.37,169.45,4531.0,156.6013,156.6197,156.3428,156.4167,4531.0
2019-07-08 10:05:00,169.55,169.61,169.45,169.61,1900.0,156.509,156.5644,156.4167,156.5644,1900.0
2019-07-08 10:10:00,169.59,169.74,169.3,169.63,5000.0,156.5459,156.6844,156.2782,156.5828,5000.0
2019-07-08 10:15:00,169.76,169.8,169.74,169.74,1000.0,156.7028,156.7398,156.6844,156.6844,1000.0
2019-07-08 10:20:00,169.74,169.8,169.42,169.53,9487.0,156.6844,156.7398,156.389,156.4905,9487.0
2019-07-08 10:25:00,169.57,169.57,169.11,169.27,8036.0,156.5274,156.5274,156.1028,156.2505,8036.0
2019-07-08 10:30:00,169.25,169.29,168.97,169.23,9844.0,156.2321,156.269,155.9736,156.2136,9844.0
2019-07-08 10:35:00,169.26,169.3,169.03,169.16,2026.0,156.2413,156.2782,156.029,156.149,2026.0
2019-07-08 10:40:00,169.2,169.2,168.92,169.06,9357.0,156.1859,156.1859,155.9274,156.0567,9357.0
2019-07-08 10:45:00,169.03,169.12,168.8,169.0,12051.0,156.029,156.1121,155.8167,156.0013,12051.0
2019-07-08 10:50:00,168.89,169.0,168.75,169.0,11266.0,155.8997,156.0013,155.7705,156.0013,11266.0
2019-07-08 10:55:00,169.03,169.36,169.03,169.36,600.0,156.029,156.3336,156.029,156.3336,600.0
2019-07-08 11:00:00,169.37,169.5,169.16,169.45,4708.0,156.3428,156.4628,156.149,156.4167,4708.0
2019-07-08 11:05:00,169.5,169.6,169.41,169.54,9831.0,156.4628,156.5551,156.3797,156.4997,9831.0
2019-07-08 11:10:00,169.56,169.67,169.46,169.67,3609.0,156.5182,156.6197,156.4259,156.6197,3609.0
2019-07-08 11:15:00,169.67,169.75,169.49,169.5,2125.0,156.6197,156.6936,156.4536,156.4628,2125.0
2019-07-08 11:20:00,169.56,169.56,169.36,169.36,1700.0,156.5182,156.5182,156.3336,156.3336,1700.0
2019-07-08 11:25:00,169.24,169.24,169.06,169.12,1100.0,156.2228,156.2228,156.0567,156.1121,1100.0
2019-07-08 11:30:00,169.06,169.06,168.84,168.84,4022.0,156.0567,156.0567,155.8536,155.8536,4022.0
2019-07-08 11:35:00,168.89,169.13,168.89,169.03,2675.0,155.8997,156.1213,155.8997,156.029,2675.0
2019-07-08 11:40:00,169.0,169.04,168.89,168.91,4085.0,156.0013,156.0382,155.8997,155.9182,4085.0
2019-07-08 11:45:00,168.92,169.06,168.89,168.97,3908.0,155.9274,156.0567,155.8997,155.9736,3908.0
2019-07-08 11:50:00,169.02,169.14,168.95,168.96,2848.0,156.0197,156.1305,155.9551,155.9644,2848.0
2019-07-08 11:55:00,168.93,168.95,168.87,168.94,900.0,155.9367,155.9551,155.8813,155.9459,900.0
2019-07-08 12:00:00,168.96,168.96,168.72,168.75,1900.0,155.9644,155.9644,155.7428,155.7705,1900.0
2019-07-08 12:05:00,168.71,168.71,168.58,168.59,1579.0,155.7336,155.7336,155.6136,155.6228,1579.0
2019-07-08 12:10:00,168.59,168.71,168.54,168.71,2611.0,155.6228,155.7336,155.5767,155.7336,2611.0
2019-07-08 12:15:00,168.71,168.77,168.69,168.74,1550.0,155.7336,155.789,155.7151,155.7613,1550.0
2019-07-08 12:20:00,168.71,168.86,168.64,168.64,2600.0,155.7336,155.8721,155.669,155.669,2600.0
2019-07-08 12:25:00,168.64,168.64,168.47,168.5,3411.0,155.669,155.669,155.512,155.5397,3411.0
2019-07-08 12:30:00,168.53,168.63,168.31,168.52,16593.0,155.5674,155.6597,155.3644,155.5582,16593.0
2019-07-08 12:35:00,168.53,168.61,168.52,168.53,2191.0,155.5674,155.6413,155.5582,155.5674,2191.0
2019-07-08 12:40:00,168.53,168.57,168.5,168.57,3000.0,155.5674,155.6044,155.5397,155.6044,3000.0
2019-07-08 12:45:00,168.58,168.67,168.58,168.66,2300.0,155.6136,155.6967,155.6136,155.6874,2300.0
2019-07-08 12:50:00,168.68,168.69,168.62,168.63,1693.0,155.7059,155.7151,155.6505,155.6597,1693.0
2019-07-08 12:55:00,168.62,168.7,168.47,168.7,1900.0,155.6505,155.7244,155.512,155.7244,1900.0
2019-07-08 13:00:00,168.7,168.83,168.67,168.77,2504.0,155.7244,155.8444,155.6967,155.789,2504.0
2019-07-08 13:05:00,168.73,168.75,168.56,168.6,1000.0,155.752,155.7705,155.5951,155.632,1000.0
2019-07-08 13:10:00,168.61,168.68,168.6,168.68,1100.0,155.6413,155.7059,155.632,155.7059,1100.0
2019-07-08 13:15:00,168.69,168.81,168.69,168.79,2813.0,155.7151,155.8259,155.7151,155.8074,2813.0
2019-07-08 13:20:00,168.78,168.87,168.77,168.8,3767.0,155.7982,155.8813,155.789,155.8167,3767.0
2019-07-08 13:25:00,168.81,168.9,168.8,168.9,1594.0,155.8259,155.909,155.8167,155.909,1594.0
2019-07-08 13:30:00,168.91,168.95,168.89,168.94,1450.0,155.9182,155.9551,155.8997,155.9459,1450.0
2019-07-08 13:35:00,168.94,168.98,168.91,168.95,1801.0,155.9459,155.9828,155.9182,155.9551,1801.0
2019-07-08 13:40:00,168.98,168.98,168.89,168.96,1336.0,155.9828,155.9828,155.8997,155.9644,1336.0
2019-07-08 13:45:00,168.99,169.14,168.99,169.14,1100.0,155.9921,156.1305,155.9921,156.1305,1100.0
2019-07-08 13:50:00,169.16,169.22,169.16,169.19,1405.0,156.149,156.2044,156.149,156.1767,1405.0
2019-07-08 13:55:00,169.16,169.18,169.0,169.07,2300.0,156.149,156.1674,156.0013,156.0659,2300.0
2019-07-08 14:00:00,169.13,169.13,169.0,169.0,1300.0,156.1213,156.1213,156.0013,156.0013,1300.0
2019-07-08 14:05:00,169.03,169.07,168.99,169.06,1400.0,156.029,156.0659,155.9921,156.0567,1400.0
2019-07-08 14:10:00,169.1,169.1,168.9,168.94,2059.0,156.0936,156.0936,155.909,155.9459,2059.0
2019-07-08 14:15:00,168.91,168.93,168.85,168.89,1900.0,155.9182,155.9367,155.8628,155.8997,1900.0
2019-07-08 14:20:00,168.95,168.98,168.86,168.93,3357.0,155.9551,155.9828,155.8721,155.9367,3357.0
2019-07-08 14:25:00,168.8,168.93,168.78,168.93,1800.0,155.8167,155.9367,155.7982,155.9367,1800.0
2019-07-08 14:30:00,168.94,169.02,168.9,168.99,1300.0,155.9459,156.0197,155.909,155.9921,1300.0
2019-07-08 14:35:00,169.02,169.02,168.77,168.83,2173.0,156.0197,156.0197,155.789,155.8444,2173.0
2019-07-08 14:40:00,168.79,168.81,168.74,168.74,2300.0,155.8074,155.8259,155.7613,155.7613,2300.0
2019-07-08 14:45:00,168.8,168.89,168.77,168.87,2302.0,155.8167,155.8997,155.789,155.8813,2302.0
2019-07-08 14:50:00,168.82,168.82,168.67,168.74,3998.0,155.8351,155.8351,155.6967,155.7613,3998.0
2019-07-08 14:55:00,168.75,168.75,168.62,168.7,5031.0,155.7705,155.7705,155.6505,155.7244,5031.0
2019-07-08 15:00:00,168.72,168.85,168.69,168.83,6112.0,155.7428,155.8628,155.7151,155.8444,6112.0
2019-07-08 15:05:00,168.82,168.97,168.81,168.97,4001.0,155.8351,155.9736,155.8259,155.9736,4001.0
2019-07-08 15:10:00,169.0,169.09,168.95,169.09,7167.0,156.0013,156.0844,155.9551,156.0844,7167.0
2019-07-08 15:15:00,169.17,169.26,169.12,169.17,11000.0,156.1582,156.2413,156.1121,156.1582,11000.0
2019-07-08 15:20:00,169.18,169.25,169.16,169.2,4315.0,156.1674,156.2321,156.149,156.1859,4315.0
2019-07-08 15:25:00,169.2,169.28,169.13,169.19,8800.0,156.1859,156.2597,156.1213,156.1767,8800.0
2019-07-08 15:30:00,169.21,169.32,169.16,169.25,8758.0,156.1951,156.2967,156.149,156.2321,8758.0
2019-07-08 15:35:00,169.22,169.37,169.21,169.26,8204.0,156.2044,156.3428,156.1951,156.2413,8204.0
2019-07-08 15:40:00,169.26,169.26,169.18,169.2,8220.0,156.2413,156.2413,156.1674,156.1859,8220.0
2019-07-08 15:45:00,169.19,169.2,169.11,169.17,10929.0,156.1767,156.1859,156.1028,156.1582,10929.0
2019-07-08 15:50:00,169.18,169.23,169.09,169.11,15888.0,156.1674,156.2136,156.0844,156.1028,15888.0
2019-07-08 15:55:00,169.09,169.14,169.0,169.04,25824.0,156.0844,156.1305,156.0013,156.0382,25824.0
2019-07-09 09:30:00,168.93,169.26,168.66,168.67,17317.0,155.9367,156.2413,155.6874,155.6967,17317.0
2019-07-09 09:35:00,168.88,168.93,168.11,168.39,13628.0,155.8905,155.9367,155.1797,155.4382,13628.0
2019-07-09 09:40:00,168.45,168.77,168.14,168.28,4652.0,155.4936,155.789,155.2074,155.3367,4652.0
2019-07-09 09:45:00,168.13,168.3,167.92,168.3,9470.0,155.1982,155.3551,155.0044,155.3551,9470.0
2019-07-09 09:50:00,168.26,168.33,167.98,167.99,3657.0,155.3182,155.3828,155.0597,155.069,3657.0
2019-07-09 09:55:00,167.98,167.99,167.68,167.83,11820.0,155.0597,155.069,154.7828,154.9213,11820.0
2019-07-09 10:00:00,167.85,168.41,167.83,168.41,33102.0,154.9397,155.4567,154.9213,155.4567,33102.0
2019-07-09 10:05:00,168.44,168.44,168.21,168.32,3883.0,155.4844,155.4844,155.272,155.3736,3883.0
2019-07-09 10:10:00,168.36,168.44,168.19,168.19,3987.0,155.4105,155.4844,155.2536,155.2536,3987.0
2019-07-09 10:15:00,168.22,168.76,168.22,168.6,8229.0,155.2813,155.7797,155.2813,155.632,8229.0
2019-07-09 10:20:00,168.64,168.67,168.56,168.59,2074.0,155.669,155.6967,155.5951,155.6228,2074.0
2019-07-09 10:25:00,168.69,168.69,168.46,168.54,2702.0,155.7151,155.7151,155.5028,155.5767,2702.0
2019-07-09 10:30:00,168.53,168.75,168.53,168.64,3281.0,155.5674,155.7705,155.5674,155.669,3281.0
2019-07-09 10:35:00,168.65,168.74,168.62,168.74,3220.0,155.6782,155.7613,155.6505,155.7613,3220.0
2019-07-09 10:40:00,168.71,168.94,168.67,168.8,11979.0,155.7336,155.9459,155.6967,155.8167,11979.0
2019-07-09 10:45:00,168.85,169.13,168.85,168.97,5275.0,155.8628,156.1213,155.8628,155.9736,5275.0
2019-07-09 10:50:00,169.0,169.37,168.99,169.36,14880.0,156.0013,156.3428,155.9921,156.3336,14880.0
2019-07-09 10:55:00,169.41,169.41,169.08,169.27,5247.0,156.3797,156.3797,156.0751,156.2505,5247.0
2019-07-09 11:00:00,169.23,169.31,169.11,169.22,11119.0,156.2136,156.2874,156.1028,156.2044,11119.0
2019-07-09 11:05:00,169.22,169.37,169.15,169.15,6410.0,156.2044,156.3428,156.1397,156.1397,6410.0
2019-07-09 11:10:00,169.1,169.11,169.0,169.0,2447.0,156.0936,156.1028,156.0013,156.0013,2447.0
2019-07-09 11:15:00,168.91,169.2,168.9,169.16,3508.0,155.9182,156.1859,155.909,156.149,3508.0
2019-07-09 11:20:00,169.19,169.19,169.04,169.11,2456.0,156.1767,156.1767,156.0382,156.1028,2456.0
2019-07-09 11:25:00,169.13,169.2,169.08,169.11,4961.0,156.1213,156.1859,156.0751,156.1028,4961.0
2019-07-09 11:30:00,169.14,169.17,169.02,169.06,2267.0,156.1305,156.1582,156.0197,156.0567,2267.0
2019-07-09 11:35:00,169.03,169.09,168.89,168.89,20722.0,156.029,156.0844,155.8997,155.8997,20722.0
2019-07-09 11:40:00,168.9,169.07,168.89,169.07,9766.0,155.909,156.0659,155.8997,156.0659,9766.0
2019-07-09 11:45:00,169.08,169.12,168.93,168.95,2703.0,156.0751,156.1121,155.9367,155.9551,2703.0
2019-07-09 11:50:00,168.93,169.2,168.88,169.2,4571.0,155.9367,156.1859,155.8905,156.1859,4571.0
2019-07-09 11:55:00,169.22,169.28,168.98,169.01,4052.0,156.2044,156.2597,155.9828,156.0105,4052.0
2019-07-09 12:00:00,169.01,169.06,169.01,169.04,1910.0,156.0105,156.0567,156.0105,156.0382,1910.0
2019-07-09 12:05:00,169.07,169.15,169.0,169.0,2500.0,156.0659,156.1397,156.0013,156.0013,2500.0
2019-07-09 12:10:00,168.97,169.22,168.97,169.13,3624.0,155.9736,156.2044,155.9736,156.1213,3624.0
2019-07-09 12:15:00,169.15,169.27,169.15,169.24,4443.0,156.1397,156.2505,156.1397,156.2228,4443.0
2019-07-09 12:20:00,169.24,169.24,169.12,169.14,3859.0,156.2228,156.2228,156.1121,156.1305,3859.0
2019-07-09 12:25:00,169.13,169.14,169.06,169.07,2411.0,156.1213,156.1305,156.0567,156.0659,2411.0
2019-07-09 12:30:00,169.12,169.25,169.12,169.2,2180.0,156.1121,156.2321,156.1121,156.1859,2180.0
2019-07-09 12:35:00,169.21,169.34,169.21,169.24,7759.0,156.1951,156.3151,156.1951,156.2228,7759.0
2019-07-09 12:40:00,169.25,169.3,169.16,169.18,3300.0,156.2321,156.2782,156.149,156.1674,3300.0
2019-07-09 12:45:00,169.24,169.25,169.1,169.1,2360.0,156.2228,156.2321,156.0936,156.0936,2360.0
2019-07-09 12:50:00,169.07,169.14,169.07,169.14,1424.0,156.0659,156.1305,156.0659,156.1305,1424.0
2019-07-09 12:55:00,169.17,169.22,169.12,169.15,2300.0,156.1582,156.2044,156.1121,156.1397,2300.0
2019-07-09 13:00:00,169.17,169.17,169.09,169.16,2953.0,156.1582,156.1582,156.0844,156.149,2953.0
2019-07-09 13:05:00,169.1,169.13,169.06,169.12,2959.0,156.0936,156.1213,156.0567,156.1121,2959.0
2019-07-09 13:10:00,169.1,169.11,169.02,169.08,3269.0,156.0936,156.1028,156.0197,156.0751,3269.0
2019-07-09 13:15:00,169.1,169.14,169.08,169.1,5550.0,156.0936,156.1305,156.0751,156.0936,5550.0
2019-07-09 13:20:00,169.11,169.25,169.1,169.21,9295.0,156.1028,156.2321,156.0936,156.1951,9295.0
2019-07-09 13:25:00,169.16,169.25,169.16,169.23,1900.0,156.149,156.2321,156.149,156.2136,1900.0
2019-07-09 13:30:00,169.23,169.54,169.22,169.54,9328.0,156.2136,156.4997,156.2044,156.4997,9328.0
2019-07-09 13:35:00,169.54,169.54,169.37,169.39,5278.0,156.4997,156.4997,156.3428,156.3613,5278.0
2019-07-09 13:40:00,169.4,169.4,169.32,169.36,3573.0,156.3705,156.3705,156.2967,156.3336,3573.0
2019-07-09 13:45:00,169.29,169.37,169.29,169.33,3783.0,156.269,156.3428,156.269,156.3059,3783.0
2019-07-09 13:50:00,169.32,169.32,169.2,169.2,1782.0,156.2967,156.2967,156.1859,156.1859,1782.0
2019-07-09 13:55:00,169.19,169.29,169.18,169.28,4832.0,156.1767,156.269,156.1674,156.2597,4832.0
2019-07-09 14:00:00,169.25,169.25,169.21,169.22,2053.0,156.2321,156.2321,156.1951,156.2044,2053.0
2019-07-09 14:05:00,169.23,169.29,169.21,169.29,2409.0,156.2136,156.269,156.1951,156.269,2409.0
2019-07-09 14:10:00,169.28,169.28,169.16,169.22,2810.0,156.2597,156.2597,156.149,156.2044,2810.0
2019-07-09 14:15:00,169.25,169.3,169.19,169.2,3815.0,156.2321,156.2782,156.1767,156.1859,3815.0
2019-07-09 14:20:00,169.2,169.27,169.16,169.27,3950.0,156.1859,156.2505,156.149,156.2505,3950.0
2019-07-09 14:25:00,169.26,169.3,169.2,169.26,6406.0,156.2413,156.2782,156.1859,156.2413,6406.0
2019-07-09 14:30:00,169.29,169.34,169.22,169.22,6226.0,156.269,156.3151,156.2044,156.2044,6226.0
2019-07-09 14:35:00,169.22,169.25,169.21,169.22,6256.0,156.2044,156.2321,156.1951,156.2044,6256.0
2019-07-09 14:40:00,169.21,169.38,169.21,169.38,2571.0,156.1951,156.3521,156.1951,156.3521,2571.0
2019-07-09 14:45:00,169.39,169.58,169.39,169.53,6182.0,156.3613,156.5367,156.3613,156.4905,6182.0
2019-07-09 14:50:00,169.55,169.56,169.4,169.44,16601.0,156.509,156.5182,156.3705,156.4074,16601.0
2019-07-09 14:55:00,169.44,169.45,169.37,169.4,5995.0,156.4074,156.4167,156.3428,156.3705,5995.0
2019-07-09 15:00:00,169.36,169.59,169.34,169.56,18253.0,156.3336,156.5459,156.3151,156.5182,18253.0
2019-07-09 15:05:00,169.62,169.7,169.53,169.6,4981.0,156.5736,156.6474,156.4905,156.5551,4981.0
2019-07-09 15:10:00,169.59,169.59,169.49,169.57,5487.0,156.5459,156.5459,156.4536,156.5274,5487.0
2019-07-09 15:15:00,169.58,169.63,169.55,169.55,6495.0,156.5367,156.5828,156.509,156.509,6495.0
2019-07-09 15:20:00,169.55,169.58,169.49,169.53,5087.0,156.509,156.5367,156.4536,156.4905,5087.0
2019-07-09 15:25:00,169.52,169.53,169.47,169.49,10694.0,156.4813,156.4905,156.4351,156.4536,10694.0
2019-07-09 15:30:00,169.53,169.58,169.41,169.57,17373.0,156.4905,156.5367,156.3797,156.5274,17373.0
2019-07-09 15:35:00,169.64,169.86,169.64,169.72,11000.0,156.5921,156.7951,156.5921,156.6659,11000.0
2019-07-09 15:40:00,169.73,169.89,169.73,169.89,6359.0,156.6751,156.8228,156.6751,156.8228,6359.0
2019-07-09 15:45:00,169.88,170.12,169.83,170.02,21161.0,156.8136,157.0351,156.7674,156.9428,21161.0
2019-07-09 15:50:00,170.03,170.28,170.03,170.24,20006.0,156.9521,157.1828,156.9521,157.1459,20006.0
2019-07-09 15:55:00,170.18,170.51,170.17,170.34,50701.0,157.0905,157.3951,157.0813,157.2382,50701.0
2019-07-10 09:30:00,171.0,172.0,171.0,171.61,10757.0,157.8475,158.7705,157.8475,158.4105,10757.0
2019-07-10 09:35:00,171.53,171.67,171.38,171.67,1900.0,158.3367,158.4659,158.1982,158.4659,1900.0
2019-07-10 09:40:00,171.65,171.68,171.39,171.46,2833.0,158.4475,158.4751,158.2075,158.2721,2833.0
2019-07-10 09:45:00,171.39,171.76,171.14,171.62,8393.0,158.2075,158.549,157.9767,158.4198,8393.0
2019-07-10 09:50:00,171.47,171.65,171.33,171.65,2412.0,158.2813,158.4475,158.1521,158.4475,2412.0
2019-07-10 09:55:00,171.78,172.28,171.59,172.28,15698.0,158.5675,159.029,158.3921,159.029,15698.0
2019-07-10 10:00:00,172.2,172.32,172.1,172.1,5437.0,158.9552,159.0659,158.8628,158.8628,5437.0
2019-07-10 10:05:00,172.17,172.17,171.81,172.03,3664.0,158.9275,158.9275,158.5951,158.7982,3664.0
2019-07-10 10:10:00,172.07,172.07,171.67,171.71,7652.0,158.8352,158.8352,158.4659,158.5028,7652.0
2019-07-10 10:15:00,171.75,171.88,171.72,171.87,4911.0,158.5398,158.6598,158.5121,158.6505,4911.0
2019-07-10 10:20:00,171.82,171.89,171.52,171.63,3147.0,158.6044,158.669,158.3275,158.429,3147.0
2019-07-10 10:25:00,171.56,171.59,171.52,171.59,1200.0,158.3644,158.3921,158.3275,158.3921,1200.0
2019-07-10 10:30:00,171.61,171.66,171.45,171.48,12368.0,158.4105,158.4567,158.2628,158.2905,12368.0
2019-07-10 10:35:00,171.41,171.54,171.28,171.44,9013.0,158.2259,158.3459,158.1059,158.2536,9013.0
2019-07-10 10:40:00,171.44,171.6,171.23,171.6,9861.0,158.2536,158.4013,158.0598,158.4013,9861.0
2019-07-10 10:45:00,171.56,171.65,171.31,171.34,12671.0,158.3644,158.4475,158.1336,158.1613,12671.0
2019-07-10 10:50:00,171.32,171.34,170.79,170.81,3300.0,158.1428,158.1613,157.6536,157.6721,3300.0
2019-07-10 10:55:00,170.81,170.91,170.55,170.59,22653.0,157.6721,157.7644,157.4321,157.469,22653.0
2019-07-10 11:00:00,170.46,170.65,170.27,170.27,3480.0,157.349,157.5244,157.1736,157.1736,3480.0
2019-07-10 11:05:00,170.39,170.42,170.28,170.34,2400.0,157.2844,157.3121,157.1828,157.2382,2400.0
2019-07-10 11:10:00,170.3,170.5,170.29,170.5,2790.0,157.2013,157.3859,157.1921,157.3859,2790.0
2019-07-10 11:15:00,170.51,170.63,170.48,170.52,5078.0,157.3951,157.5059,157.3674,157.4044,5078.0
2019-07-10 11:20:00,170.5,170.82,170.41,170.82,3650.0,157.3859,157.6813,157.3028,157.6813,3650.0
2019-07-10 11:25:00,170.74,170.9,170.74,170.9,200.0,157.6074,157.7551,157.6074,157.7551,200.0
2019-07-10 11:30:00,171.0,171.14,170.98,171.05,3500.0,157.8475,157.9767,157.829,157.8936,3500.0
2019-07-10 11:35:00,171.08,171.09,170.7,170.95,8398.0,157.9213,157.9305,157.5705,157.8013,8398.0
2019-07-10 11:40:00,170.84,170.91,170.8,170.91,4343.0,157.6998,157.7644,157.6628,157.7644,4343.0
2019-07-10 11:45:00,171.0,171.09,170.91,171.0,12464.0,157.8475,157.9305,157.7644,157.8475,12464.0
2019-07-10 11:50:00,171.04,171.06,170.98,171.03,3100.0,157.8844,157.9028,157.829,157.8751,3100.0
2019-07-10 11:55:00,170.97,171.08,170.97,171.01,4129.0,157.8198,157.9213,157.8198,157.8567,4129.0
2019-07-10 12:00:00,171.01,171.09,171.0,171.0,6400.0,157.8567,157.9305,157.8475,157.8475,6400.0
2019-07-10 12:05:00,171.0,171.05,170.98,170.98,4301.0,157.8475,157.8936,157.829,157.829,4301.0
2019-07-10 12:10:00,170.97,171.1,170.92,171.02,5900.0,157.8198,157.9398,157.7736,157.8659,5900.0
2019-07-10 12:15:00,170.99,171.04,170.96,171.01,1895.0,157.8382,157.8844,157.8105,157.8567,1895.0
2019-07-10 12:20:00,171.0,171.01,170.91,170.94,1100.0,157.8475,157.8567,157.7644,157.7921,1100.0
2019-07-10 12:25:00,170.89,170.92,170.85,170.86,1946.0,157.7459,157.7736,157.709,157.7182,1946.0
2019-07-10 12:30:00,170.89,171.06,170.89,171.04,3900.0,157.7459,157.9028,157.7459,157.8844,3900.0
2019-07-10 12:35:00,171.01,171.03,170.95,171.02,6128.0,157.8567,157.8751,157.8013,157.8659,6128.0
2019-07-10 12:40:00,171.02,171.04,170.91,170.97,2000.0,157.8659,157.8844,157.7644,157.8198,2000.0
2019-07-10 12:45:00,170.97,171.06,170.94,171.06,2900.0,157.8198,157.9028,157.7921,157.9028,2900.0
2019-07-10 12:50:00,171.05,171.05,170.87,170.94,7400.0,157.8936,157.8936,157.7275,157.7921,7400.0
2019-07-10 12:55:00,170.98,171.1,170.94,171.07,2740.0,157.829,157.9398,157.7921,157.9121,2740.0
2019-07-10 13:00:00,171.1,171.1,171.0,171.05,3756.0,157.9398,157.9398,157.8475,157.8936,3756.0
2019-07-10 13:05:00,171.09,171.09,170.99,171.03,1518.0,157.9305,157.9305,157.8382,157.8751,1518.0
2019-07-10 13:10:00,171.02,171.06,170.96,170.96,3224.0,157.8659,157.9028,157.8105,157.8105,3224.0
2019-07-10 13:15:00,170.95,171.04,170.9,171.0,9799.0,157.8013,157.8844,157.7551,157.8475,9799.0
2019-07-10 13:20:00,171.02,171.12,171.0,171.04,4800.0,157.8659,157.9582,157.8475,157.8844,4800.0
2019-07-10 13:25:00,171.05,171.08,171.0,171.0,3290.0,157.8936,157.9213,157.8475,157.8475,3290.0
2019-07-10 13:30:00,170.97,171.02,170.97,170.99,1400.0,157.8198,157.8659,157.8198,157.8382,1400.0
2019-07-10 13:35:00,171.02,171.04,170.98,171.0,4082.0,157.8659,157.8844,157.829,157.8475,4082.0
2019-07-10 13:40:00,171.0,171.03,170.94,171.01,5951.0,157.8475,157.8751,157.7921,157.8567,5951.0
2019-07-10 13:45:00,171.01,171.02,170.97,171.0,3000.0,157.8567,157.8659,157.8198,157.8475,3000.0
2019-07-10 13:50:00,171.0,171.02,170.95,171.02,2915.0,157.8475,157.8659,157.8013,157.8659,2915.0
2019-07-10 13:55:00,171.01,171.03,170.96,170.97,2000.0,157.8567,157.8751,157.8105,157.8198,2000.0
2019-07-10 14:00:00,170.99,171.05,170.93,170.97,14210.0,157.8382,157.8936,157.7828,157.8198,14210.0
2019-07-10 14:05:00,170.97,170.97,170.67,170.72,2129.0,157.8198,157.8198,157.5428,157.589,2129.0
2019-07-10 14:10:00,170.78,170.91,170.76,170.76,2219.0,157.6444,157.7644,157.6259,157.6259,2219.0
2019-07-10 14:15:00,170.78,170.78,170.68,170.74,700.0,157.6444,157.6444,157.5521,157.6074,700.0
2019-07-10 14:20:00,170.68,170.8,170.68,170.68,1765.0,157.5521,157.6628,157.5521,157.5521,1765.0
2019-07-10 14:25:00,170.69,170.69,170.55,170.56,2700.0,157.5613,157.5613,157.4321,157.4413,2700.0
2019-07-10 14:30:00,170.67,170.69,170.61,170.69,1100.0,157.5428,157.5613,157.4874,157.5613,1100.0
2019-07-10 14:35:00,170.65,170.72,170.58,170.59,2203.0,157.5244,157.589,157.4598,157.469,2203.0
2019-07-10 14:40:00,170.61,170.65,170.55,170.57,3100.0,157.4874,157.5244,157.4321,157.4505,3100.0
2019-07-10 14:45:00,170.55,170.55,170.48,170.53,3000.0,157.4321,157.4321,157.3674,157.4136,3000.0
2019-07-10 14:50:00,170.53,170.53,170.3,170.37,9594.0,157.4136,157.4136,157.2013,157.2659,9594.0
2019-07-10 14:55:00,170.39,170.56,170.35,170.47,14475.0,157.2844,157.4413,157.2474,157.3582,14475.0
2019-07-10 15:00:00,170.44,170.47,170.34,170.44,2800.0,157.3305,157.3582,157.2382,157.3305,2800.0
2019-07-10 15:05:00,170.41,170.52,170.41,170.5,2117.0,157.3028,157.4044,157.3028,157.3859,2117.0
2019-07-10 15:10:00,170.52,170.63,170.52,170.57,1898.0,157.4044,157.5059,157.4044,157.4505,1898.0
2019-07-10 15:15:00,170.57,170.59,170.52,170.53,3799.0,157.4505,157.469,157.4044,157.4136,3799.0
2019-07-10 15:20:00,170.53,170.56,170.47,170.5,4751.0,157.4136,157.4413,157.3582,157.3859,4751.0
2019-07-10 15:25:00,170.53,170.67,170.53,170.62,12419.0,157.4136,157.5428,157.4136,157.4967,12419.0
2019-07-10 15:30:00,170.62,170.74,170.62,170.7,64440.0,157.4967,157.6074,157.4967,157.5705,64440.0
2019-07-10 15:35:00,170.7,170.7,170.41,170.41,3511.0,157.5705,157.5705,157.3028,157.3028,3511.0
2019-07-10 15:40:00,170.45,170.56,170.44,170.55,7267.0,157.3398,157.4413,157.3305,157.4321,7267.0
2019-07-10 15:45:00,170.54,170.57,170.47,170.49,8007.0,157.4228,157.4505,157.3582,157.3767,8007.0
2019-07-10 15:50:00,170.47,170.55,170.44,170.52,10636.0,157.3582,157.4321,157.3305,157.4044,10636.0
2019-07-10 15:55:00,170.53,170.76,170.35,170.72,48078.0,157.4136,157.6259,157.2474,157.589,48078.0
2019-07-11 09:30:00,170.99,170.99,169.95,170.14,8769.0,157.8382,157.8382,156.8782,157.0536,8769.0
2019-07-11 09:35:00,170.03,170.45,169.78,170.44,1300.0,156.9521,157.3398,156.7213,157.3305,1300.0
2019-07-11 09:40:00,170.54,170.54,170.11,170.11,400.0,157.4228,157.4228,157.0259,157.0259,400.0
2019-07-11 09:45:00,170.3,170.39,170.05,170.05,2944.0,157.2013,157.2844,156.9705,156.9705,2944.0
2019-07-11 09:50:00,170.17,170.18,169.78,169.78,4216.0,157.0813,157.0905,156.7213,156.7213,4216.0
2019-07-11 09:55:00,169.9,170.15,169.84,170.15,2000.0,156.8321,157.0628,156.7767,157.0628,2000.0
2019-07-11 10:00:00,170.1,170.33,169.94,169.94,5130.0,157.0167,157.229,156.869,156.869,5130.0
2019-07-11 10:05:00,170.0,170.0,169.66,169.7,9294.0,156.9244,156.9244,156.6105,156.6474,9294.0
2019-07-11 10:10:00,169.66,169.66,169.25,169.38,5238.0,156.6105,156.6105,156.2321,156.3521,5238.0
2019-07-11 10:15:00,169.23,169.26,168.83,169.03,8886.0,156.2136,156.2413,155.8444,156.029,8886.0
2019-07-11 10:20:00,169.03,169.09,168.77,168.81,7789.0,156.029,156.0844,155.789,155.8259,7789.0
2019-07-11 10:25:00,168.81,169.01,168.75,168.91,22609.0,155.8259,156.0105,155.7705,155.9182,22609.0
2019-07-11 10:30:00,168.96,169.94,168.95,169.79,16130.0,155.9644,156.869,155.9551,156.7305,16130.0
2019-07-11 10:35:00,169.97,169.97,169.64,169.76,57812.0,156.8967,156.8967,156.5921,156.7028,57812.0
2019-07-11 10:40:00,169.8,170.29,169.78,170.14,3783.0,156.7398,157.1921,156.7213,157.0536,3783.0
2019-07-11 10:45:00,170.02,170.03,169.85,169.9,12106.0,156.9428,156.9521,156.7859,156.8321,12106.0
2019-07-11 10:50:00,169.9,170.34,169.88,170.34,6078.0,156.8321,157.2382,156.8136,157.2382,6078.0
2019-07-11 10:55:00,170.4,170.4,170.15,170.15,4779.0,157.2936,157.2936,157.0628,157.0628,4779.0
2019-07-11 11:00:00,170.14,170.39,170.14,170.19,4302.0,157.0536,157.2844,157.0536,157.0998,4302.0
2019-07-11 11:05:00,170.26,170.45,170.25,170.45,3449.0,157.1644,157.3398,157.1551,157.3398,3449.0
2019-07-11 11:10:00,170.42,170.52,170.3,170.31,7321.0,157.3121,157.4044,157.2013,157.2105,7321.0
2019-07-11 11:15:00,170.21,170.31,170.15,170.15,1929.0,157.1182,157.2105,157.0628,157.0628,1929.0
2019-07-11 11:20:00,170.23,170.35,170.15,170.2,11300.0,157.1367,157.2474,157.0628,157.109,11300.0
2019-07-11 11:25:00,170.23,170.52,170.22,170.42,4237.0,157.1367,157.4044,157.1274,157.3121,4237.0
2019-07-11 11:30:00,170.41,170.43,170.33,170.43,1583.0,157.3028,157.3213,157.229,157.3213,1583.0
2019-07-11 11:35:00,170.52,170.52,170.34,170.35,600.0,157.4044,157.4044,157.2382,157.2474,600.0
2019-07-11 11:40:00,170.41,170.41,170.12,170.28,5706.0,157.3028,157.3028,157.0351,157.1828,5706.0
2019-07-11 11:45:00,170.3,170.44,170.3,170.4,2437.0,157.2013,157.3305,157.2013,157.2936,2437.0
2019-07-11 11:50:00,170.43,170.56,170.43,170.48,1629.0,157.3213,157.4413,157.3213,157.3674,1629.0
2019-07-11 11:55:00,170.5,170.64,170.47,170.47,2662.0,157.3859,157.5151,157.3582,157.3582,2662.0
2019-07-11 12:00:00,170.51,170.54,170.48,170.48,3864.0,157.3951,157.4228,157.3674,157.3674,3864.0
2019-07-11 12:05:00,170.5,170.75,170.5,170.67,15928.0,157.3859,157.6167,157.3859,157.5428,15928.0
2019-07-11 12:10:00,170.61,170.62,170.46,170.5,4681.0,157.4874,157.4967,157.349,157.3859,4681.0
2019-07-11 12:15:00,170.44,170.45,170.31,170.31,1020.0,157.3305,157.3398,157.2105,157.2105,1020.0
2019-07-11 12:20:00,170.33,170.54,170.24,170.48,6033.0,157.229,157.4228,157.1459,157.3674,6033.0
2019-07-11 12:25:00,170.44,170.51,170.42,170.51,1016.0,157.3305,157.3951,157.3121,157.3951,1016.0
2019-07-11 12:30:00,170.39,170.43,170.38,170.39,1850.0,157.2844,157.3213,157.2751,157.2844,1850.0
2019-07-11 12:35:00,170.4,170.44,170.4,170.44,1408.0,157.2936,157.3305,157.2936,157.3305,1408.0
2019-07-11 12:40:00,170.46,170.57,170.44,170.56,3127.0,157.349,157.4505,157.3305,157.4413,3127.0
2019-07-11 12:45:00,170.6,170.6,170.46,170.58,5007.0,157.4782,157.4782,157.349,157.4598,5007.0
2019-07-11 12:50:00,170.54,170.62,170.54,170.6,1224.0,157.4228,157.4967,157.4228,157.4782,1224.0
2019-07-11 12:55:00,170.59,170.6,170.54,170.57,3770.0,157.469,157.4782,157.4228,157.4505,3770.0
2019-07-11 13:00:00,170.6,170.6,170.4,170.41,2319.0,157.4782,157.4782,157.2936,157.3028,2319.0
2019-07-11 13:05:00,170.43,170.43,170.33,170.33,8067.0,157.3213,157.3213,157.229,157.229,8067.0
2019-07-11 13:10:00,170.36,170.44,170.36,170.44,3529.0,157.2567,157.3305,157.2567,157.3305,3529.0
2019-07-11 13:15:00,170.42,170.51,170.39,170.51,2000.0,157.3121,157.3951,157.2844,157.3951,2000.0
2019-07-11 13:20:00,170.51,170.53,170.48,170.48,2800.0,157.3951,157.4136,157.3674,157.3674,2800.0
2019-07-11 13:25:00,170.48,170.59,170.28,170.28,5096.0,157.3674,157.469,157.1828,157.1828,5096.0
2019-07-11 13:30:00,170.27,170.28,170.14,170.22,4769.0,157.1736,157.1828,157.0536,157.1274,4769.0
2019-07-11 13:35:00,170.2,170.25,170.1,170.25,2176.0,157.109,157.1551,157.0167,157.1551,2176.0
2019-07-11 13:40:00,170.22,170.28,170.16,170.21,2627.0,157.1274,157.1828,157.0721,157.1182,2627.0
2019-07-11 13:45:00,170.23,170.23,170.13,170.15,1001.0,157.1367,157.1367,157.0444,157.0628,1001.0
2019-07-11 13:50:00,170.14,170.15,170.06,170.06,1533.0,157.0536,157.0628,156.9798,156.9798,1533.0
2019-07-11 13:55:00,170.1,170.12,170.03,170.06,2776.0,157.0167,157.0351,156.9521,156.9798,2776.0
2019-07-11 14:00:00,170.07,170.24,170.07,170.17,1436.0,156.989,157.1459,156.989,157.0813,1436.0
2019-07-11 14:05:00,170.15,170.19,170.1,170.1,4472.0,157.0628,157.0998,157.0167,157.0167,4472.0
2019-07-11 14:10:00,170.11,170.16,170.05,170.15,2942.0,157.0259,157.0721,156.9705,157.0628,2942.0
2019-07-11 14:15:00,170.13,170.13,169.96,169.96,8944.0,157.0444,157.0444,156.8874,156.8874,8944.0
2019-07-11 14:20:00,169.94,170.12,169.94,170.09,9920.0,156.869,157.0351,156.869,157.0074,9920.0
2019-07-11 14:25:00,170.06,170.06,170.01,170.01,800.0,156.9798,156.9798,156.9336,156.9336,800.0
2019-07-11 14:30:00,169.98,170.17,169.97,170.17,3694.0,156.9059,157.0813,156.8967,157.0813,3694.0
2019-07-11 14:35:00,170.18,170.26,170.17,170.19,1450.0,157.0905,157.1644,157.0813,157.0998,1450.0
2019-07-11 14:40:00,170.23,170.39,170.23,170.39,3002.0,157.1367,157.2844,157.1367,157.2844,3002.0
2019-07-11 14:45:00,170.34,170.34,170.22,170.26,2241.0,157.2382,157.2382,157.1274,157.1644,2241.0
2019-07-11 14:50:00,170.22,170.29,170.22,170.26,2118.0,157.1274,157.1921,157.1274,157.1644,2118.0
2019-07-11 14:55:00,170.26,170.33,170.26,170.31,3700.0,157.1644,157.229,157.1644,157.2105,3700.0
2019-07-11 15:00:00,170.33,170.45,170.28,170.45,3369.0,157.229,157.3398,157.1828,157.3398,3369.0
2019-07-11 15:05:00,170.46,170.46,170.27,170.27,10819.0,157.349,157.349,157.1736,157.1736,10819.0
2019-07-11 15:10:00,170.27,170.32,170.15,170.32,5321.0,157.1736,157.2198,157.0628,157.2198,5321.0
2019-07-11 15:15:00,170.39,170.68,170.39,170.59,7110.0,157.2844,157.5521,157.2844,157.469,7110.0
2019-07-11 15:20:00,170.56,170.62,170.52,170.53,3964.0,157.4413,157.4967,157.4044,157.4136,3964.0
2019-07-11 15:25:00,170.51,170.54,170.47,170.53,5068.0,157.3951,157.4228,157.3582,157.4136,5068.0
2019-07-11 15:30:00,170.52,170.66,170.5,170.6,12873.0,157.4044,157.5336,157.3859,157.4782,12873.0
2019-07-11 15:35:00,170.58,170.59,170.52,170.54,8417.0,157.4598,157.469,157.4044,157.4228,8417.0
2019-07-11 15:40:00,170.52,170.65,170.52,170.6,10809.0,157.4044,157.5244,157.4044,157.4782,10809.0
2019-07-11 15:45:00,170.59,170.79,170.58,170.75,10634.0,157.469,157.6536,157.4598,157.6167,10634.0
2019-07-11 15:50:00,170.77,170.86,170.68,170.85,18398.0,157.6351,157.7182,157.5521,157.709,18398.0
2019-07-11 15:55:00,170.96,171.08,170.86,171.06,30434.0,157.8105,157.9213,157.7182,157.9028,30434.0
2019-07-12 09:30:00,171.36,171.6,171.11,171.6,7285.0,158.1798,158.4013,157.949,158.4013,7285.0
2019-07-12 09:35:00,171.52,171.57,171.37,171.39,2586.0,158.3275,158.3736,158.189,158.2075,2586.0
2019-07-12 09:40:00,171.42,171.52,171.25,171.32,2216.0,158.2351,158.3275,158.0782,158.1428,2216.0
2019-07-12 09:45:00,171.46,171.54,171.43,171.43,1100.0,158.2721,158.3459,158.2444,158.2444,1100.0
2019-07-12 09:50:00,171.56,171.56,171.03,171.03,30644.0,158.3644,158.3644,157.8751,157.8751,30644.0
2019-07-12 09:55:00,170.85,171.08,170.8,170.97,2702.0,157.709,157.9213,157.6628,157.8198,2702.0
2019-07-12 10:00:00,171.0,171.2,171.0,171.05,3267.0,157.8475,158.0321,157.8475,157.8936,3267.0
2019-07-12 10:05:00,171.12,171.4,171.12,171.38,1200.0,157.9582,158.2167,157.9582,158.1982,1200.0
2019-07-12 10:10:00,171.35,171.35,171.03,171.08,1600.0,158.1705,158.1705,157.8751,157.9213,1600.0
2019-07-12 10:15:00,171.11,171.12,170.99,171.09,3400.0,157.949,157.9582,157.8382,157.9305,3400.0
2019-07-12 10:20:00,171.12,171.16,171.06,171.16,1400.0,157.9582,157.9951,157.9028,157.9951,1400.0
2019-07-12 10:25:00,171.13,171.52,171.13,171.45,2900.0,157.9675,158.3275,157.9675,158.2628,2900.0
2019-07-12 10:30:00,171.48,171.57,171.37,171.37,1610.0,158.2905,158.3736,158.189,158.189,1610.0
2019-07-12 10:35:00,171.25,171.37,171.19,171.24,4328.0,158.0782,158.189,158.0228,158.069,4328.0
2019-07-12 10:40:00,171.19,171.51,171.18,171.4,3100.0,158.0228,158.3182,158.0136,158.2167,3100.0
2019-07-12 10:45:00,171.4,171.42,171.33,171.42,1900.0,158.2167,158.2351,158.1521,158.2351,1900.0
2019-07-12 10:50:00,171.44,171.44,171.25,171.25,2329.0,158.2536,158.2536,158.0782,158.0782,2329.0
2019-07-12 10:55:00,171.28,171.29,171.08,171.21,2376.0,158.1059,158.1151,157.9213,158.0413,2376.0
2019-07-12 11:00:00,171.22,171.22,171.08,171.12,2816.0,158.0505,158.0505,157.9213,157.9582,2816.0
2019-07-12 11:05:00,171.13,171.2,170.92,170.92,2605.0,157.9675,158.0321,157.7736,157.7736,2605.0
2019-07-12 11:10:00,170.97,171.03,170.93,171.03,3605.0,157.8198,157.8751,157.7828,157.8751,3605.0
2019-07-12 11:15:00,171.03,171.11,170.93,170.93,3400.0,157.8751,157.949,157.7828,157.7828,3400.0
2019-07-12 11:20:00,170.99,171.14,170.88,171.14,3674.0,157.8382,157.9767,157.7367,157.9767,3674.0
2019-07-12 11:25:00,171.1,171.15,171.08,171.1,2526.0,157.9398,157.9859,157.9213,157.9398,2526.0
2019-07-12 11:30:00,171.13,171.13,171.04,171.09,1404.0,157.9675,157.9675,157.8844,157.9305,1404.0
2019-07-12 11:35:00,171.04,171.04,170.93,170.97,2411.0,157.8844,157.8844,157.7828,157.8198,2411.0
2019-07-12 11:40:00,171.0,171.03,170.82,171.03,3971.0,157.8475,157.8751,157.6813,157.8751,3971.0
2019-07-12 11:45:00,171.03,171.29,171.02,171.25,3020.0,157.8751,158.1151,157.8659,158.0782,3020.0
2019-07-12 11:50:00,171.28,171.39,171.28,171.39,875.0,158.1059,158.2075,158.1059,158.2075,875.0
2019-07-12 11:55:00,171.42,171.46,171.42,171.43,1946.0,158.2351,158.2721,158.2351,158.2444,1946.0
2019-07-12 12:00:00,171.45,171.65,171.45,171.65,7713.0,158.2628,158.4475,158.2628,158.4475,7713.0
2019-07-12 12:05:00,171.67,171.69,171.5,171.52,2283.0,158.4659,158.4844,158.309,158.3275,2283.0
2019-07-12 12:10:00,171.52,171.54,171.37,171.5,2450.0,158.3275,158.3459,158.189,158.309,2450.0
2019-07-12 12:15:00,171.47,171.47,171.34,171.4,2167.0,158.2813,158.2813,158.1613,158.2167,2167.0
2019-07-12 12:20:00,171.48,171.57,171.48,171.52,900.0,158.2905,158.3736,158.2905,158.3275,900.0
2019-07-12 12:25:00,171.49,171.5,171.48,171.49,1200.0,158.2998,158.309,158.2905,158.2998,1200.0
2019-07-12 12:30:00,171.49,171.51,171.42,171.44,2644.0,158.2998,158.3182,158.2351,158.2536,2644.0
2019-07-12 12:35:00,171.48,171.73,171.48,171.71,1799.0,158.2905,158.5213,158.2905,158.5028,1799.0
2019-07-12 12:40:00,171.73,171.75,171.63,171.75,2400.0,158.5213,158.5398,158.429,158.5398,2400.0
2019-07-12 12:45:00,171.76,171.77,171.72,171.75,1300.0,158.549,158.5582,158.5121,158.5398,1300.0
2019-07-12 12:50:00,171.77,171.87,171.77,171.78,2101.0,158.5582,158.6505,158.5582,158.5675,2101.0
2019-07-12 12:55:00,171.77,171.77,171.7,171.72,2581.0,158.5582,158.5582,158.4936,158.5121,2581.0
2019-07-12 13:00:00,171.71,171.77,171.69,171.77,1075.0,158.5028,158.5582,158.4844,158.5582,1075.0
2019-07-12 13:05:00,171.73,171.78,171.65,171.71,1805.0,158.5213,158.5675,158.4475,158.5028,1805.0
2019-07-12 13:10:00,171.73,171.73,171.65,171.69,2800.0,158.5213,158.5213,158.4475,158.4844,2800.0
2019-07-12 13:15:00,171.67,171.69,171.64,171.64,931.0,158.4659,158.4844,158.4382,158.4382,931.0
2019-07-12 13:20:00,171.65,171.7,171.63,171.68,1569.0,158.4475,158.4936,158.429,158.4751,1569.0
2019-07-12 13:25:00,171.7,171.75,171.66,171.75,2417.0,158.4936,158.5398,158.4567,158.5398,2417.0
2019-07-12 13:30:00,171.76,171.79,171.71,171.73,2986.0,158.549,158.5767,158.5028,158.5213,2986.0
2019-07-12 13:35:00,171.73,171.81,171.73,171.81,2541.0,158.5213,158.5951,158.5213,158.5951,2541.0
2019-07-12 13:40:00,171.85,171.98,171.85,171.98,2126.0,158.6321,158.7521,158.6321,158.7521,2126.0
2019-07-12 13:45:00,171.98,172.11,171.98,172.02,1850.0,158.7521,158.8721,158.7521,158.789,1850.0
2019-07-12 13:50:00,171.94,171.99,171.94,171.99,1565.0,158.7152,158.7613,158.7152,158.7613,1565.0
2019-07-12 13:55:00,171.96,172.0,171.96,171.97,900.0,158.7336,158.7705,158.7336,158.7428,900.0
2019-07-12 14:00:00,171.97,171.98,171.86,171.86,1970.0,158.7428,158.7521,158.6413,158.6413,1970.0
2019-07-12 14:05:00,171.89,171.99,171.87,171.95,2972.0,158.669,158.7613,158.6505,158.7244,2972.0
2019-07-12 14:10:00,171.96,171.98,171.92,171.96,1009.0,158.7336,158.7521,158.6967,158.7336,1009.0
2019-07-12 14:15:00,171.97,171.98,171.92,171.95,1208.0,158.7428,158.7521,158.6967,158.7244,1208.0
2019-07-12 14:20:00,171.91,172.0,171.91,171.99,3158.0,158.6875,158.7705,158.6875,158.7613,3158.0
2019-07-12 14:25:00,171.99,172.0,171.96,171.96,3204.0,158.7613,158.7705,158.7336,158.7336,3204.0
2019-07-12 14:30:00,171.97,172.09,171.97,172.08,5057.0,158.7428,158.8536,158.7428,158.8444,5057.0
2019-07-12 14:35:00,172.08,172.08,171.98,172.01,4527.0,158.8444,158.8444,158.7521,158.7798,4527.0
2019-07-12 14:40:00,172.02,172.07,171.96,172.01,2448.0,158.789,158.8352,158.7336,158.7798,2448.0
2019-07-12 14:45:00,171.96,172.01,171.91,171.98,3046.0,158.7336,158.7798,158.6875,158.7521,3046.0
2019-07-12 14:50:00,172.0,172.07,172.0,172.05,3900.0,158.7705,158.8352,158.7705,158.8167,3900.0
2019-07-12 14:55:00,172.05,172.19,172.0,172.19,3579.0,158.8167,158.9459,158.7705,158.9459,3579.0
2019-07-12 15:00:00,172.21,172.21,172.02,172.03,5437.0,158.9644,158.9644,158.789,158.7982,5437.0
2019-07-12 15:05:00,172.03,172.09,172.01,172.03,6305.0,158.7982,158.8536,158.7798,158.7982,6305.0
2019-07-12 15:10:00,172.03,172.1,171.99,172.09,3700.0,158.7982,158.8628,158.7613,158.8536,3700.0
2019-07-12 15:15:00,172.1,172.15,172.1,172.13,4076.0,158.8628,158.909,158.8628,158.8905,4076.0
2019-07-12 15:20:00,172.13,172.23,172.11,172.12,3298.0,158.8905,158.9828,158.8721,158.8813,3298.0
2019-07-12 15:25:00,172.11,172.17,172.08,172.14,5998.0,158.8721,158.9275,158.8444,158.8998,5998.0
2019-07-12 15:30:00,172.17,172.17,172.08,172.11,3415.0,158.9275,158.9275,158.8444,158.8721,3415.0
2019-07-12 15:35:00,172.11,172.19,172.1,172.18,6450.0,158.8721,158.9459,158.8628,158.9367,6450.0
2019-07-12 15:40:00,172.18,172.2,172.12,172.19,6548.0,158.9367,158.9552,158.8813,158.9459,6548.0
2019-07-12 15:45:00,172.17,172.25,172.08,172.2,9130.0,158.9275,159.0013,158.8444,158.9552,9130.0
2019-07-12 15:50:00,172.14,172.15,172.09,172.13,12594.0,158.8998,158.909,158.8536,158.8905,12594.0
2019-07-12 15:55:00,172.13,172.35,172.13,172.25,40228.0,158.8905,159.0936,158.8905,159.0013,40228.0
2019-07-15 09:30:00,172.28,172.35,171.74,171.97,11088.0,159.029,159.0936,158.5305,158.7428,11088.0
2019-07-15 09:35:00,171.97,172.13,171.54,171.63,9775.0,158.7428,158.8905,158.3459,158.429,9775.0
2019-07-15 09:40:00,171.72,171.98,171.7,171.97,2543.0,158.5121,158.7521,158.4936,158.7428,2543.0
2019-07-15 09:45:00,172.0,172.28,171.93,172.12,4547.0,158.7705,159.029,158.7059,158.8813,4547.0
2019-07-15 09:50:00,172.14,172.34,171.91,171.92,13591.0,158.8998,159.0844,158.6875,158.6967,13591.0
2019-07-15 09:55:00,171.92,171.95,171.87,171.94,1100.0,158.6967,158.7244,158.6505,158.7152,1100.0
2019-07-15 10:00:00,171.94,172.08,171.82,171.87,4491.0,158.7152,158.8444,158.6044,158.6505,4491.0
2019-07-15 10:05:00,171.91,171.96,171.79,171.92,2451.0,158.6875,158.7336,158.5767,158.6967,2451.0
2019-07-15 10:10:00,171.92,172.19,171.91,172.12,2200.0,158.6967,158.9459,158.6875,158.8813,2200.0
2019-07-15 10:15:00,172.08,172.14,172.03,172.14,701.0,158.8444,158.8998,158.7982,158.8998,701.0
2019-07-15 10:20:00,172.16,172.59,172.16,172.58,21359.0,158.9182,159.3152,158.9182,159.3059,21359.0
2019-07-15 10:25:00,172.54,172.71,172.46,172.58,11718.0,159.269,159.4259,159.1952,159.3059,11718.0
2019-07-15 10:30:00,172.65,172.74,172.64,172.68,8674.0,159.3705,159.4536,159.3613,159.3982,8674.0
2019-07-15 10:35:00,172.67,172.68,172.53,172.58,9500.0,159.389,159.3982,159.2598,159.3059,9500.0
2019-07-15 10:40:00,172.48,172.69,172.48,172.68,2850.0,159.2136,159.4075,159.2136,159.3982,2850.0
2019-07-15 10:45:00,172.67,172.7,172.54,172.57,2516.0,159.389,159.4167,159.269,159.2967,2516.0
2019-07-15 10:50:00,172.61,172.75,172.59,172.74,1975.0,159.3336,159.4628,159.3152,159.4536,1975.0
2019-07-15 10:55:00,172.77,173.0,172.74,173.0,4832.0,159.4813,159.6936,159.4536,159.6936,4832.0
2019-07-15 11:00:00,173.0,173.02,172.55,172.55,15285.0,159.6936,159.7121,159.2782,159.2782,15285.0
2019-07-15 11:05:00,172.58,172.62,172.36,172.62,3812.0,159.3059,159.3428,159.1028,159.3428,3812.0
2019-07-15 11:10:00,172.62,172.7,172.5,172.7,4446.0,159.3428,159.4167,159.2321,159.4167,4446.0
2019-07-15 11:15:00,172.7,172.79,172.69,172.79,643.0,159.4167,159.4998,159.4075,159.4998,643.0
2019-07-15 11:20:00,172.77,172.82,172.76,172.77,1000.0,159.4813,159.5275,159.4721,159.4813,1000.0
2019-07-15 11:25:00,172.66,172.76,172.65,172.75,5285.0,159.3798,159.4721,159.3705,159.4628,5285.0
2019-07-15 11:30:00,172.71,172.8,172.54,172.57,6249.0,159.4259,159.509,159.269,159.2967,6249.0
2019-07-15 11:35:00,172.63,172.72,172.63,172.69,900.0,159.3521,159.4352,159.3521,159.4075,900.0
2019-07-15 11:40:00,172.69,172.82,172.69,172.78,2002.0,159.4075,159.5275,159.4075,159.4905,2002.0
2019-07-15 11:45:00,172.78,172.94,172.67,172.67,2900.0,159.4905,159.6382,159.389,159.389,2900.0
2019-07-15 11:50:00,172.69,172.75,172.69,172.72,900.0,159.4075,159.4628,159.4075,159.4352,900.0
2019-07-15 11:55:00,172.68,172.73,172.66,172.71,1875.0,159.3982,159.4444,159.3798,159.4259,1875.0
2019-07-15 12:00:00,172.69,172.86,172.69,172.81,12140.0,159.4075,159.5644,159.4075,159.5182,12140.0
2019-07-15 12:05:00,172.81,172.9,172.79,172.79,5303.0,159.5182,159.6013,159.4998,159.4998,5303.0
2019-07-15 12:10:00,172.77,172.82,172.77,172.8,3328.0,159.4813,159.5275,159.4813,159.509,3328.0
2019-07-15 12:15:00,172.77,172.83,172.77,172.82,1764.0,159.4813,159.5367,159.4813,159.5275,1764.0
2019-07-15 12:20:00,172.84,172.93,172.84,172.9,4000.0,159.5459,159.629,159.5459,159.6013,4000.0
2019-07-15 12:25:00,172.92,173.05,172.92,173.05,4206.0,159.6198,159.7398,159.6198,159.7398,4206.0
2019-07-15 12:30:00,173.07,173.07,172.99,173.0,1600.0,159.7582,159.7582,159.6844,159.6936,1600.0
2019-07-15 12:35:00,173.0,173.0,172.89,172.91,1824.0,159.6936,159.6936,159.5921,159.6105,1824.0
2019-07-15 12:40:00,172.88,172.88,172.65,172.66,1700.0,159.5829,159.5829,159.3705,159.3798,1700.0
2019-07-15 12:45:00,172.62,172.65,172.55,172.6,2100.0,159.3428,159.3705,159.2782,159.3244,2100.0
2019-07-15 12:50:00,172.61,172.61,172.52,172.6,2600.0,159.3336,159.3336,159.2505,159.3244,2600.0
2019-07-15 12:55:00,172.58,172.76,172.58,172.76,2012.0,159.3059,159.4721,159.3059,159.4721,2012.0
2019-07-15 13:00:00,172.76,172.76,172.67,172.69,1615.0,159.4721,159.4721,159.389,159.4075,1615.0
2019-07-15 13:05:00,172.75,172.78,172.69,172.76,2702.0,159.4628,159.4905,159.4075,159.4721,2702.0
2019-07-15 13:10:00,172.75,172.78,172.69,172.69,948.0,159.4628,159.4905,159.4075,159.4075,948.0
2019-07-15 13:15:00,172.7,172.81,172.7,172.81,2800.0,159.4167,159.5182,159.4167,159.5182,2800.0
2019-07-15 13:20:00,172.84,172.86,172.78,172.86,2525.0,159.5459,159.5644,159.4905,159.5644,2525.0
2019-07-15 13:25:00,172.89,172.93,172.88,172.92,1765.0,159.5921,159.629,159.5829,159.6198,1765.0
2019-07-15 13:30:00,172.95,173.1,172.89,173.1,5029.0,159.6475,159.7859,159.5921,159.7859,5029.0
2019-07-15 13:35:00,173.13,173.13,173.04,173.1,879.0,159.8136,159.8136,159.7305,159.7859,879.0
2019-07-15 13:40:00,173.08,173.09,173.0,173.0,1800.0,159.7675,159.7767,159.6936,159.6936,1800.0
2019-07-15 13:45:00,173.01,173.07,173.0,173.06,1701.0,159.7029,159.7582,159.6936,159.749,1701.0
2019-07-15 13:50:00,173.0,173.04,173.0,173.04,3630.0,159.6936,159.7305,159.6936,159.7305,3630.0
2019-07-15 13:55:00,173.02,173.05,173.0,173.03,3497.0,159.7121,159.7398,159.6936,159.7213,3497.0
2019-07-15 14:00:00,173.03,173.03,172.85,172.86,1721.0,159.7213,159.7213,159.5552,159.5644,1721.0
2019-07-15 14:05:00,172.84,172.98,172.78,172.92,6345.0,159.5459,159.6752,159.4905,159.6198,6345.0
2019-07-15 14:10:00,172.92,172.99,172.89,172.92,2100.0,159.6198,159.6844,159.5921,159.6198,2100.0
2019-07-15 14:15:00,172.9,173.16,172.89,173.15,4330.0,159.6013,159.8413,159.5921,159.8321,4330.0
2019-07-15 14:20:00,173.19,173.19,172.99,173.02,3822.0,159.869,159.869,159.6844,159.7121,3822.0
2019-07-15 14:25:00,173.0,173.02,172.99,173.0,4200.0,159.6936,159.7121,159.6844,159.6936,4200.0
2019-07-15 14:30:00,173.02,173.17,173.01,173.13,3815.0,159.7121,159.8505,159.7029,159.8136,3815.0
2019-07-15 14:35:00,173.1,173.12,173.07,173.12,2004.0,159.7859,159.8044,159.7582,159.8044,2004.0
2019-07-15 14:40:00,173.0,173.03,172.97,173.03,3600.0,159.6936,159.7213,159.6659,159.7213,3600.0
2019-07-15 14:45:00,173.03,173.08,173.02,173.02,1000.0,159.7213,159.7675,159.7121,159.7121,1000.0
2019-07-15 14:50:00,173.03,173.07,172.99,173.07,3760.0,159.7213,159.7582,159.6844,159.7582,3760.0
2019-07-15 14:55:00,173.08,173.12,172.99,173.04,2302.0,159.7675,159.8044,159.6844,159.7305,2302.0
2019-07-15 15:00:00,173.04,173.14,173.02,173.05,2809.0,159.7305,159.8229,159.7121,159.7398,2809.0
2019-07-15 15:05:00,173.04,173.07,172.97,172.98,6103.0,159.7305,159.7582,159.6659,159.6752,6103.0
2019-07-15 15:10:00,172.97,172.97,172.82,172.86,3976.0,159.6659,159.6659,159.5275,159.5644,3976.0
2019-07-15 15:15:00,172.87,172.89,172.78,172.78,32822.0,159.5736,159.5921,159.4905,159.4905,32822.0
2019-07-15 15:20:00,172.77,172.96,172.77,172.95,3404.0,159.4813,159.6567,159.4813,159.6475,3404.0
2019-07-15 15:25:00,172.91,172.95,172.9,172.9,1200.0,159.6105,159.6475,159.6013,159.6013,1200.0
2019-07-15 15:30:00,172.94,173.03,172.93,172.97,3923.0,159.6382,159.7213,159.629,159.6659,3923.0
2019-07-15 15:35:00,172.97,173.0,172.84,172.88,4526.0,159.6659,159.6936,159.5459,159.5829,4526.0
2019-07-15 15:40:00,172.89,172.92,172.7,172.7,4714.0,159.5921,159.6198,159.4167,159.4167,4714.0
2019-07-15 15:45:00,172.73,172.86,172.69,172.85,6078.0,159.4444,159.5644,159.4075,159.5552,6078.0
2019-07-15 15:50:00,172.83,172.85,172.73,172.85,9669.0,159.5367,159.5552,159.4444,159.5552,9669.0
2019-07-15 15:55:00,172.86,172.89,172.68,172.81,37563.0,159.5644,159.5921,159.3982,159.5182,37563.0
2019-07-16 09:30:00,173.13,173.44,172.92,173.34,8031.0,159.8136,160.0998,159.6198,160.0075,8031.0
2019-07-16 09:35:00,173.21,173.21,172.76,172.82,2458.0,159.8875,159.8875,159.4721,159.5275,2458.0
2019-07-16 09:40:00,172.77,172.88,172.59,172.88,2428.0,159.4813,159.5829,159.3152,159.5829,2428.0
2019-07-16 09:45:00,172.84,172.86,172.68,172.76,2432.0,159.5459,159.5644,159.3982,159.4721,2432.0
2019-07-16 09:50:00,172.82,172.82,172.59,172.59,2592.0,159.5275,159.5275,159.3152,159.3152,2592.0
2019-07-16 09:55:00,172.67,172.82,172.67,172.7,6201.0,159.389,159.5275,159.389,159.4167,6201.0
2019-07-16 10:00:00,172.72,172.78,172.7,172.75,4617.0,159.4352,159.4905,159.4167,159.4628,4617.0
2019-07-16 10:05:00,172.72,172.8,172.59,172.59,3004.0,159.4352,159.509,159.3152,159.3152,3004.0
2019-07-16 10:10:00,172.58,172.8,172.56,172.66,4977.0,159.3059,159.509,159.2875,159.3798,4977.0
2019-07-16 10:15:00,172.59,172.66,172.36,172.46,4540.0,159.3152,159.3798,159.1028,159.1952,4540.0
2019-07-16 10:20:00,172.49,172.7,172.48,172.64,3454.0,159.2228,159.4167,159.2136,159.3613,3454.0
2019-07-16 10:25:00,172.63,172.63,172.45,172.51,1200.0,159.3521,159.3521,159.1859,159.2413,1200.0
2019-07-16 10:30:00,172.53,172.61,172.51,172.55,3653.0,159.2598,159.3336,159.2413,159.2782,3653.0
2019-07-16 10:35:00,172.55,172.73,172.53,172.67,2400.0,159.2782,159.4444,159.2598,159.389,2400.0
2019-07-16 10:40:00,172.71,172.94,172.71,172.88,1902.0,159.4259,159.6382,159.4259,159.5829,1902.0
2019-07-16 10:45:00,172.88,172.95,172.67,172.91,4000.0,159.5829,159.6475,159.389,159.6105,4000.0
2019-07-16 10:50:00,172.85,172.89,172.73,172.83,1870.0,159.5552,159.5921,159.4444,159.5367,1870.0
2019-07-16 10:55:00,172.83,172.85,172.69,172.77,2700.0,159.5367,159.5552,159.4075,159.4813,2700.0
2019-07-16 11:00:00,172.78,172.78,172.6,172.6,1200.0,159.4905,159.4905,159.3244,159.3244,1200.0
2019-07-16 11:05:00,172.54,172.55,172.43,172.43,1300.0,159.269,159.2782,159.1675,159.1675,1300.0
2019-07-16 11:10:00,172.44,172.6,172.44,172.6,3638.0,159.1767,159.3244,159.1767,159.3244,3638.0
2019-07-16 11:15:00,172.56,172.56,172.42,172.48,20949.0,159.2875,159.2875,159.1582,159.2136,20949.0
2019-07-16 11:20:00,172.5,172.5,172.37,172.37,1500.0,159.2321,159.2321,159.1121,159.1121,1500.0
2019-07-16 11:25:00,172.35,172.42,172.28,172.39,3351.0,159.0936,159.1582,159.029,159.1305,3351.0
2019-07-16 11:30:00,172.41,172.52,172.4,172.4,7697.0,159.149,159.2505,159.1398,159.1398,7697.0
2019-07-16 11:35:00,172.35,172.35,172.17,172.17,5000.0,159.0936,159.0936,158.9275,158.9275,5000.0
2019-07-16 11:40:00,172.22,172.22,172.0,172.05,3784.0,158.9736,158.9736,158.7705,158.8167,3784.0
2019-07-16 11:45:00,172.04,172.15,172.04,172.09,3150.0,158.8075,158.909,158.8075,158.8536,3150.0
2019-07-16 11:50:00,172.1,172.1,171.91,171.92,3403.0,158.8628,158.8628,158.6875,158.6967,3403.0
2019-07-16 11:55:00,171.94,171.94,171.7,171.7,3062.0,158.7152,158.7152,158.4936,158.4936,3062.0
2019-07-16 12:00:00,171.7,171.79,171.66,171.78,2798.0,158.4936,158.5767,158.4567,158.5675,2798.0
2019-07-16 12:05:00,171.77,171.91,171.77,171.8,4773.0,158.5582,158.6875,158.5582,158.5859,4773.0
2019-07-16 12:10:00,171.8,171.84,171.46,171.53,20701.0,158.5859,158.6228,158.2721,158.3367,20701.0
2019-07-16 12:15:00,171.52,171.56,171.2,171.31,10364.0,158.3275,158.3644,158.0321,158.1336,10364.0
2019-07-16 12:20:00,171.3,171.42,171.29,171.34,8235.0,158.1244,158.2351,158.1151,158.1613,8235.0
2019-07-16 12:25:00,171.36,171.58,171.34,171.38,5600.0,158.1798,158.3828,158.1613,158.1982,5600.0
2019-07-16 12:30:00,171.4,171.43,171.02,171.14,23465.0,158.2167,158.2444,157.8659,157.9767,23465.0
2019-07-16 12:35:00,171.13,171.26,171.12,171.22,4162.0,157.9675,158.0875,157.9582,158.0505,4162.0
2019-07-16 12:40:00,171.25,171.55,171.25,171.53,4727.0,158.0782,158.3551,158.0782,158.3367,4727.0
2019-07-16 12:45:00,171.53,171.67,171.5,171.66,1686.0,158.3367,158.4659,158.309,158.4567,1686.0
2019-07-16 12:50:00,171.64,171.67,171.47,171.55,2196.0,158.4382,158.4659,158.2813,158.3551,2196.0
2019-07-16 12:55:00,171.54,171.85,171.53,171.79,2000.0,158.3459,158.6321,158.3367,158.5767,2000.0
2019-07-16 13:00:00,171.83,171.98,171.73,171.73,2500.0,158.6136,158.7521,158.5213,158.5213,2500.0
2019-07-16 13:05:00,171.74,171.83,171.74,171.75,1291.0,158.5305,158.6136,158.5305,158.5398,1291.0
2019-07-16 13:10:00,171.75,171.83,171.74,171.75,2275.0,158.5398,158.6136,158.5305,158.5398,2275.0
2019-07-16 13:15:00,171.62,171.82,171.61,171.8,4500.0,158.4198,158.6044,158.4105,158.5859,4500.0
2019-07-16 13:20:00,171.8,171.82,171.74,171.74,1569.0,158.5859,158.6044,158.5305,158.5305,1569.0
2019-07-16 13:25:00,171.79,171.8,171.63,171.67,1700.0,158.5767,158.5859,158.429,158.4659,1700.0
2019-07-16 13:30:00,171.67,171.7,171.65,171.65,2300.0,158.4659,158.4936,158.4475,158.4475,2300.0
2019-07-16 13:35:00,171.56,171.62,171.48,171.48,3500.0,158.3644,158.4198,158.2905,158.2905,3500.0
2019-07-16 13:40:00,171.41,171.51,171.41,171.48,2552.0,158.2259,158.3182,158.2259,158.2905,2552.0
2019-07-16 13:45:00,171.47,171.47,171.31,171.4,2200.0,158.2813,158.2813,158.1336,158.2167,2200.0
2019-07-16 13:50:00,171.36,171.4,171.29,171.29,2670.0,158.1798,158.2167,158.1151,158.1151,2670.0
2019-07-16 13:55:00,171.29,171.56,171.28,171.52,3392.0,158.1151,158.3644,158.1059,158.3275,3392.0
2019-07-16 14:00:00,171.57,171.75,171.56,171.56,2727.0,158.3736,158.5398,158.3644,158.3644,2727.0
2019-07-16 14:05:00,171.54,171.6,171.51,171.51,1300.0,158.3459,158.4013,158.3182,158.3182,1300.0
2019-07-16 14:10:00,171.48,171.49,171.32,171.42,2214.0,158.2905,158.2998,158.1428,158.2351,2214.0
2019-07-16 14:15:00,171.44,171.45,171.39,171.4,1400.0,158.2536,158.2628,158.2075,158.2167,1400.0
2019-07-16 14:20:00,171.43,171.43,171.31,171.4,2472.0,158.2444,158.2444,158.1336,158.2167,2472.0
2019-07-16 14:25:00,171.38,171.42,171.34,171.42,1200.0,158.1982,158.2351,158.1613,158.2351,1200.0
2019-07-16 14:30:00,171.42,171.51,171.32,171.36,2600.0,158.2351,158.3182,158.1428,158.1798,2600.0
2019-07-16 14:35:00,171.34,171.4,171.32,171.35,1600.0,158.1613,158.2167,158.1428,158.1705,1600.0
2019-07-16 14:40:00,171.35,171.37,171.28,171.28,1928.0,158.1705,158.189,158.1059,158.1059,1928.0
2019-07-16 14:45:00,171.32,171.32,171.09,171.17,2465.0,158.1428,158.1428,157.9305,158.0044,2465.0
2019-07-16 14:50:00,171.2,171.22,171.1,171.22,3602.0,158.0321,158.0505,157.9398,158.0505,3602.0
2019-07-16 14:55:00,171.23,171.24,171.1,171.1,2698.0,158.0598,158.069,157.9398,157.9398,2698.0
2019-07-16 15:00:00,171.11,171.38,171.11,171.36,3200.0,157.949,158.1982,157.949,158.1798,3200.0
2019-07-16 15:05:00,171.41,171.43,171.32,171.34,4394.0,158.2259,158.2444,158.1428,158.1613,4394.0
2019-07-16 15:10:00,171.35,171.43,171.31,171.43,3564.0,158.1705,158.2444,158.1336,158.2444,3564.0
2019-07-16 15:15:00,171.45,171.47,171.34,171.41,2823.0,158.2628,158.2813,158.1613,158.2259,2823.0
2019-07-16 15:20:00,171.41,171.42,171.31,171.39,2500.0,158.2259,158.2351,158.1336,158.2075,2500.0
2019-07-16 15:25:00,171.34,171.34,171.14,171.14,2985.0,158.1613,158.1613,157.9767,157.9767,2985.0
2019-07-16 15:30:00,171.17,171.23,171.14,171.2,4432.0,158.0044,158.0598,157.9767,158.0321,4432.0
2019-07-16 15:35:00,171.21,171.43,171.21,171.4,6755.0,158.0413,158.2444,158.0413,158.2167,6755.0
2019-07-16 15:40:00,171.37,171.55,171.32,171.47,7571.0,158.189,158.3551,158.1428,158.2813,7571.0
2019-07-16 15:45:00,171.48,171.51,171.33,171.41,8354.0,158.2905,158.3182,158.1521,158.2259,8354.0
2019-07-16 15:50:00,171.43,171.51,171.26,171.36,10318.0,158.2444,158.3182,158.0875,158.1798,10318.0
2019-07-16 15:55:00,171.39,171.58,171.39,171.52,36127.0,158.2075,158.3828,158.2075,158.3275,36127.0
2019-07-17 09:30:00,170.0,170.67,169.15,170.67,22593.0,156.9244,157.5428,156.1397,157.5428,22593.0
2019-07-17 09:35:00,170.47,170.75,169.94,170.53,5033.0,157.3582,157.6167,156.869,157.4136,5033.0
2019-07-17 09:40:00,170.64,171.08,170.59,170.71,4775.0,157.5151,157.9213,157.469,157.5798,4775.0
2019-07-17 09:45:00,170.78,170.78,170.45,170.5,3300.0,157.6444,157.6444,157.3398,157.3859,3300.0
2019-07-17 09:50:00,170.49,170.5,170.34,170.47,1600.0,157.3767,157.3859,157.2382,157.3582,1600.0
2019-07-17 09:55:00,170.33,170.34,169.93,169.93,2775.0,157.229,157.2382,156.8598,156.8598,2775.0
2019-07-17 10:00:00,169.89,170.47,169.84,170.32,5157.0,156.8228,157.3582,156.7767,157.2198,5157.0
2019-07-17 10:05:00,170.39,170.43,170.06,170.17,2300.0,157.2844,157.3213,156.9798,157.0813,2300.0
2019-07-17 10:10:00,170.15,170.33,170.12,170.14,2950.0,157.0628,157.229,157.0351,157.0536,2950.0
2019-07-17 10:15:00,170.03,170.37,170.03,170.1,1900.0,156.9521,157.2659,156.9521,157.0167,1900.0
2019-07-17 10:20:00,170.2,170.29,170.0,170.19,5042.0,157.109,157.1921,156.9244,157.0998,5042.0
2019-07-17 10:25:00,170.21,170.33,170.18,170.24,3200.0,157.1182,157.229,157.0905,157.1459,3200.0
2019-07-17 10:30:00,170.2,170.5,170.2,170.5,2396.0,157.109,157.3859,157.109,157.3859,2396.0
2019-07-17 10:35:00,170.52,170.64,170.51,170.58,1700.0,157.4044,157.5151,157.3951,157.4598,1700.0
2019-07-17 10:40:00,170.47,170.47,169.97,169.99,5085.0,157.3582,157.3582,156.8967,156.9151,5085.0
2019-07-17 10:45:00,169.96,170.22,169.86,170.01,2952.0,156.8874,157.1274,156.7951,156.9336,2952.0
2019-07-17 10:50:00,170.01,170.19,169.95,170.14,2184.0,156.9336,157.0998,156.8782,157.0536,2184.0
2019-07-17 10:55:00,170.09,170.44,170.09,170.38,1982.0,157.0074,157.3305,157.0074,157.2751,1982.0
2019-07-17 11:00:00,170.4,170.63,170.37,170.63,4937.0,157.2936,157.5059,157.2659,157.5059,4937.0
2019-07-17 11:05:00,170.56,170.83,170.53,170.83,6187.0,157.4413,157.6905,157.4136,157.6905,6187.0
2019-07-17 11:10:00,170.93,171.01,170.84,170.92,2617.0,157.7828,157.8567,157.6998,157.7736,2617.0
2019-07-17 11:15:00,170.97,171.04,170.84,170.87,1803.0,157.8198,157.8844,157.6998,157.7275,1803.0
2019-07-17 11:20:00,170.88,170.97,170.85,170.89,2230.0,157.7367,157.8198,157.709,157.7459,2230.0
2019-07-17 11:25:00,170.82,170.82,170.73,170.81,2873.0,157.6813,157.6813,157.5982,157.6721,2873.0
2019-07-17 11:30:00,170.82,170.86,170.73,170.73,2697.0,157.6813,157.7182,157.5982,157.5982,2697.0
2019-07-17 11:35:00,170.81,171.01,170.81,171.0,1115.0,157.6721,157.8567,157.6721,157.8475,1115.0
2019-07-17 11:40:00,170.95,171.09,170.91,171.06,1300.0,157.8013,157.9305,157.7644,157.9028,1300.0
2019-07-17 11:45:00,171.09,171.09,170.92,171.01,2906.0,157.9305,157.9305,157.7736,157.8567,2906.0
2019-07-17 11:50:00,170.94,171.01,170.94,171.01,1005.0,157.7921,157.8567,157.7921,157.8567,1005.0
2019-07-17 11:55:00,170.96,171.04,170.96,171.0,1720.0,157.8105,157.8844,157.8105,157.8475,1720.0
2019-07-17 12:00:00,171.03,171.03,170.96,170.96,701.0,157.8751,157.8751,157.8105,157.8105,701.0
2019-07-17 12:05:00,170.94,170.95,170.76,170.76,2400.0,157.7921,157.8013,157.6259,157.6259,2400.0
2019-07-17 12:10:00,170.78,170.88,170.74,170.84,3022.0,157.6444,157.7367,157.6074,157.6998,3022.0
2019-07-17 12:15:00,170.81,170.85,170.77,170.82,1700.0,157.6721,157.709,157.6351,157.6813,1700.0
2019-07-17 12:20:00,170.86,170.87,170.75,170.81,1410.0,157.7182,157.7275,157.6167,157.6721,1410.0
2019-07-17 12:25:00,170.78,170.84,170.78,170.81,800.0,157.6444,157.6998,157.6444,157.6721,800.0
2019-07-17 12:30:00,170.82,170.83,170.77,170.8,2111.0,157.6813,157.6905,157.6351,157.6628,2111.0
2019-07-17 12:35:00,170.8,170.8,170.72,170.78,1000.0,157.6628,157.6628,157.589,157.6444,1000.0
2019-07-17 12:40:00,170.76,170.77,170.7,170.71,2759.0,157.6259,157.6351,157.5705,157.5798,2759.0
2019-07-17 12:45:00,170.67,170.68,170.56,170.58,1738.0,157.5428,157.5521,157.4413,157.4598,1738.0
2019-07-17 12:50:00,170.58,170.64,170.58,170.62,900.0,157.4598,157.5151,157.4598,157.4967,900.0
2019-07-17 12:55:00,170.61,170.66,170.58,170.58,1121.0,157.4874,157.5336,157.4598,157.4598,1121.0
2019-07-17 13:00:00,170.61,170.69,170.59,170.62,1658.0,157.4874,157.5613,157.469,157.4967,1658.0
2019-07-17 13:05:00,170.6,170.64,170.58,170.6,1000.0,157.4782,157.5151,157.4598,157.4782,1000.0
2019-07-17 13:10:00,170.63,170.65,170.62,170.64,1000.0,157.5059,157.5244,157.4967,157.5151,1000.0
2019-07-17 13:15:00,170.65,170.69,170.62,170.62,900.0,157.5244,157.5613,157.4967,157.4967,900.0
2019-07-17 13:20:00,170.64,170.69,170.63,170.63,900.0,157.5151,157.5613,157.5059,157.5059,900.0
2019-07-17 13:25:00,170.62,170.82,170.62,170.82,1600.0,157.4967,157.6813,157.4967,157.6813,1600.0
2019-07-17 13:30:00,170.82,170.86,170.8,170.86,1000.0,157.6813,157.7182,157.6628,157.7182,1000.0
2019-07-17 13:35:00,170.81,170.94,170.81,170.94,1400.0,157.6721,157.7921,157.6721,157.7921,1400.0
2019-07-17 13:40:00,170.91,171.02,170.9,170.99,2483.0,157.7644,157.8659,157.7551,157.8382,2483.0
2019-07-17 13:45:00,171.0,171.02,170.99,171.02,727.0,157.8475,157.8659,157.8382,157.8659,727.0
2019-07-17 13:50:00,170.98,170.98,170.92,170.97,1800.0,157.829,157.829,157.7736,157.8198,1800.0
2019-07-17 13:55:00,170.97,171.06,170.96,171.03,1600.0,157.8198,157.9028,157.8105,157.8751,1600.0
2019-07-17 14:00:00,171.01,171.01,170.75,170.75,5125.0,157.8567,157.8567,157.6167,157.6167,5125.0
2019-07-17 14:05:00,170.7,170.73,170.62,170.65,1656.0,157.5705,157.5982,157.4967,157.5244,1656.0
2019-07-17 14:10:00,170.64,170.64,170.44,170.44,1813.0,157.5151,157.5151,157.3305,157.3305,1813.0
2019-07-17 14:15:00,170.45,170.53,170.42,170.47,4307.0,157.3398,157.4136,157.3121,157.3582,4307.0
2019-07-17 14:20:00,170.49,170.65,170.47,170.58,2162.0,157.3767,157.5244,157.3582,157.4598,2162.0
2019-07-17 14:25:00,170.54,170.56,170.47,170.47,1232.0,157.4228,157.4413,157.3582,157.3582,1232.0
2019-07-17 14:30:00,170.46,170.53,170.41,170.45,7513.0,157.349,157.4136,157.3028,157.3398,7513.0
2019-07-17 14:35:00,170.45,170.5,170.43,170.43,1500.0,157.3398,157.3859,157.3213,157.3213,1500.0
2019-07-17 14:40:00,170.41,170.42,170.25,170.25,4489.0,157.3028,157.3121,157.1551,157.1551,4489.0
2019-07-17 14:45:00,170.27,170.3,170.22,170.29,2048.0,157.1736,157.2013,157.1274,157.1921,2048.0
2019-07-17 14:50:00,170.31,170.35,170.3,170.34,748.0,157.2105,157.2474,157.2013,157.2382,748.0
2019-07-17 14:55:00,170.34,170.36,170.31,170.36,1106.0,157.2382,157.2567,157.2105,157.2567,1106.0
2019-07-17 15:00:00,170.34,170.34,170.26,170.28,4581.0,157.2382,157.2382,157.1644,157.1828,4581.0
2019-07-17 15:05:00,170.28,170.43,170.22,170.41,1800.0,157.1828,157.3213,157.1274,157.3028,1800.0
2019-07-17 15:10:00,170.41,170.48,170.41,170.48,1431.0,157.3028,157.3674,157.3028,157.3674,1431.0
2019-07-17 15:15:00,170.49,170.56,170.45,170.53,2162.0,157.3767,157.4413,157.3398,157.4136,2162.0
2019-07-17 15:20:00,170.55,170.55,170.45,170.46,1518.0,157.4321,157.4321,157.3398,157.349,1518.0
2019-07-17 15:25:00,170.46,170.49,170.44,170.46,2523.0,157.349,157.3767,157.3305,157.349,2523.0
2019-07-17 15:30:00,170.46,170.71,170.46,170.7,5017.0,157.349,157.5798,157.349,157.5705,5017.0
2019-07-17 15:35:00,170.66,170.74,170.49,170.53,4597.0,157.5336,157.6074,157.3767,157.4136,4597.0
2019-07-17 15:40:00,170.51,170.6,170.42,170.42,6497.0,157.3951,157.4782,157.3121,157.3121,6497.0
2019-07-17 15:45:00,170.43,170.44,170.33,170.42,8559.0,157.3213,157.3305,157.229,157.3121,8559.0
2019-07-17 15:50:00,170.44,170.49,170.38,170.41,16940.0,157.3305,157.3767,157.2751,157.3028,16940.0
2019-07-17 15:55:00,170.39,170.43,170.16,170.16,41181.0,157.2844,157.3213,157.0721,157.0721,41181.0
2019-07-18 09:30:00,170.39,170.39,170.09,170.09,8414.0,157.2844,157.2844,157.0074,157.0074,8414.0
2019-07-18 09:35:00,170.33,170.86,170.21,170.47,12631.0,157.229,157.7182,157.1182,157.3582,12631.0
2019-07-18 09:40:00,170.26,170.26,170.07,170.11,400.0,157.1644,157.1644,156.989,157.0259,400.0
2019-07-18 09:45:00,170.28,170.53,170.12,170.23,6216.0,157.1828,157.4136,157.0351,157.1367,6216.0
2019-07-18 09:50:00,170.31,170.42,170.17,170.42,1300.0,157.2105,157.3121,157.0813,157.3121,1300.0
2019-07-18 09:55:00,170.49,170.52,170.37,170.38,1100.0,157.3767,157.4044,157.2659,157.2751,1100.0
2019-07-18 10:00:00,170.24,170.52,170.24,170.45,2000.0,157.1459,157.4044,157.1459,157.3398,2000.0
2019-07-18 10:05:00,170.47,170.51,170.36,170.39,4600.0,157.3582,157.3951,157.2567,157.2844,4600.0
2019-07-18 10:10:00,170.55,170.55,170.44,170.53,1300.0,157.4321,157.4321,157.3305,157.4136,1300.0
2019-07-18 10:15:00,170.53,170.56,170.37,170.37,2500.0,157.4136,157.4413,157.2659,157.2659,2500.0
2019-07-18 10:20:00,170.38,170.54,170.34,170.4,10449.0,157.2751,157.4228,157.2382,157.2936,10449.0
2019-07-18 10:25:00,170.44,170.53,170.44,170.5,8100.0,157.3305,157.4136,157.3305,157.3859,8100.0
2019-07-18 10:30:00,170.44,170.55,170.29,170.29,2628.0,157.3305,157.4321,157.1921,157.1921,2628.0
2019-07-18 10:35:00,170.21,170.22,170.17,170.22,700.0,157.1182,157.1274,157.0813,157.1274,700.0
2019-07-18 10:40:00,170.22,170.46,170.22,170.46,1600.0,157.1274,157.349,157.1274,157.349,1600.0
2019-07-18 10:45:00,170.5,170.57,170.39,170.47,21342.0,157.3859,157.4505,157.2844,157.3582,21342.0
2019-07-18 10:50:00,170.42,170.42,170.11,170.12,800.0,157.3121,157.3121,157.0259,157.0351,800.0
2019-07-18 10:55:00,170.05,170.24,169.94,170.05,5881.0,156.9705,157.1459,156.869,156.9705,5881.0
2019-07-18 11:00:00,170.04,170.08,169.9,169.9,1901.0,156.9613,156.9982,156.8321,156.8321,1901.0
2019-07-18 11:05:00,169.9,169.97,169.84,169.96,2719.0,156.8321,156.8967,156.7767,156.8874,2719.0
2019-07-18 11:10:00,169.92,169.92,169.9,169.91,200.0,156.8505,156.8505,156.8321,156.8413,200.0
2019-07-18 11:15:00,169.9,170.01,169.9,169.95,1164.0,156.8321,156.9336,156.8321,156.8782,1164.0
2019-07-18 11:20:00,170.0,170.01,169.81,169.87,5402.0,156.9244,156.9336,156.749,156.8044,5402.0
2019-07-18 11:25:00,169.9,169.97,169.9,169.97,2301.0,156.8321,156.8967,156.8321,156.8967,2301.0
2019-07-18 11:30:00,170.02,170.02,169.72,169.78,1405.0,156.9428,156.9428,156.6659,156.7213,1405.0
2019-07-18 11:35:00,169.75,169.75,169.66,169.66,607.0,156.6936,156.6936,156.6105,156.6105,607.0
2019-07-18 11:40:00,169.54,169.65,169.51,169.57,802.0,156.4997,156.6013,156.4721,156.5274,802.0
2019-07-18 11:45:00,169.55,169.6,169.5,169.53,1254.0,156.509,156.5551,156.4628,156.4905,1254.0
2019-07-18 11:50:00,169.58,169.68,169.52,169.68,2409.0,156.5367,156.629,156.4813,156.629,2409.0
2019-07-18 11:55:00,169.76,169.77,169.7,169.77,1483.0,156.7028,156.7121,156.6474,156.7121,1483.0
2019-07-18 12:00:00,169.78,169.96,169.69,169.95,2916.0,156.7213,156.8874,156.6382,156.8782,2916.0
2019-07-18 12:05:00,170.05,170.09,170.05,170.06,400.0,156.9705,157.0074,156.9705,156.9798,400.0
2019-07-18 12:10:00,170.19,170.22,170.09,170.11,1775.0,157.0998,157.1274,157.0074,157.0259,1775.0
2019-07-18 12:15:00,170.15,170.19,170.13,170.16,1005.0,157.0628,157.0998,157.0444,157.0721,1005.0
2019-07-18 12:20:00,170.25,170.25,170.15,170.21,907.0,157.1551,157.1551,157.0628,157.1182,907.0
2019-07-18 12:25:00,170.2,170.31,170.17,170.3,8600.0,157.109,157.2105,157.0813,157.2013,8600.0
2019-07-18 12:30:00,170.26,170.26,170.06,170.13,9083.0,157.1644,157.1644,156.9798,157.0444,9083.0
2019-07-18 12:35:00,170.14,170.25,170.14,170.2,12504.0,157.0536,157.1551,157.0536,157.109,12504.0
2019-07-18 12:40:00,170.24,170.32,170.19,170.29,7595.0,157.1459,157.2198,157.0998,157.1921,7595.0
2019-07-18 12:45:00,170.31,170.37,170.29,170.37,2200.0,157.2105,157.2659,157.1921,157.2659,2200.0
2019-07-18 12:50:00,170.38,170.47,170.35,170.47,2683.0,157.2751,157.3582,157.2474,157.3582,2683.0
2019-07-18 12:55:00,170.4,170.49,170.4,170.49,500.0,157.2936,157.3767,157.2936,157.3767,500.0
2019-07-18 13:00:00,170.51,170.66,170.51,170.64,4400.0,157.3951,157.5336,157.3951,157.5151,4400.0
2019-07-18 13:05:00,170.67,170.75,170.63,170.68,1676.0,157.5428,157.6167,157.5059,157.5521,1676.0
2019-07-18 13:10:00,170.7,170.78,170.67,170.76,5679.0,157.5705,157.6444,157.5428,157.6259,5679.0
2019-07-18 13:15:00,170.79,170.81,170.62,170.62,2199.0,157.6536,157.6721,157.4967,157.4967,2199.0
2019-07-18 13:20:00,170.6,170.65,170.58,170.59,3226.0,157.4782,157.5244,157.4598,157.469,3226.0
2019-07-18 13:25:00,170.6,170.62,170.55,170.55,1673.0,157.4782,157.4967,157.4321,157.4321,1673.0
2019-07-18 13:30:00,170.57,170.64,170.53,170.53,1305.0,157.4505,157.5151,157.4136,157.4136,1305.0
2019-07-18 13:35:00,170.48,170.49,170.47,170.49,1109.0,157.3674,157.3767,157.3582,157.3767,1109.0
2019-07-18 13:40:00,170.49,170.49,170.47,170.48,800.0,157.3767,157.3767,157.3582,157.3674,800.0
2019-07-18 13:45:00,170.48,170.53,170.45,170.46,1308.0,157.3674,157.4136,157.3398,157.349,1308.0
2019-07-18 13:50:00,170.47,170.47,170.41,170.43,1050.0,157.3582,157.3582,157.3028,157.3213,1050.0
2019-07-18 13:55:00,170.42,170.51,170.42,170.5,2400.0,157.3121,157.3951,157.3121,157.3859,2400.0
2019-07-18 14:00:00,170.52,170.53,170.48,170.52,1339.0,157.4044,157.4136,157.3674,157.4044,1339.0
2019-07-18 14:05:00,170.56,170.68,170.56,170.68,1027.0,157.4413,157.5521,157.4413,157.5521,1027.0
2019-07-18 14:10:00,170.71,170.77,170.64,170.67,1200.0,157.5798,157.6351,157.5151,157.5428,1200.0
2019-07-18 14:15:00,170.73,170.93,170.72,170.77,6110.0,157.5982,157.7828,157.589,157.6351,6110.0
2019-07-18 14:20:00,170.82,171.0,170.81,170.9,3208.0,157.6813,157.8475,157.6721,157.7551,3208.0
2019-07-18 14:25:00,170.92,171.02,170.86,171.02,3656.0,157.7736,157.8659,157.7182,157.8659,3656.0
2019-07-18 14:30:00,171.02,171.1,170.99,171.06,13555.0,157.8659,157.9398,157.8382,157.9028,13555.0
2019-07-18 14:35:00,171.1,171.23,171.09,171.23,1400.0,157.9398,158.0598,157.9305,158.0598,1400.0
2019-07-18 14:40:00,171.23,171.26,171.21,171.22,900.0,158.0598,158.0875,158.0413,158.0505,900.0
2019-07-18 14:45:00,171.25,171.28,171.06,171.11,4402.0,158.0782,158.1059,157.9028,157.949,4402.0
2019-07-18 14:50:00,171.09,171.2,171.08,171.2,2100.0,157.9305,158.0321,157.9213,158.0321,2100.0
2019-07-18 14:55:00,171.17,171.31,171.16,171.31,2082.0,158.0044,158.1336,157.9951,158.1336,2082.0
2019-07-18 15:00:00,171.3,171.35,171.24,171.25,4908.0,158.1244,158.1705,158.069,158.0782,4908.0
2019-07-18 15:05:00,171.17,171.22,171.13,171.15,2663.0,158.0044,158.0505,157.9675,157.9859,2663.0
2019-07-18 15:10:00,171.13,171.22,171.1,171.2,3823.0,157.9675,158.0505,157.9398,158.0321,3823.0
2019-07-18 15:15:00,171.18,171.18,171.06,171.11,2300.0,158.0136,158.0136,157.9028,157.949,2300.0
2019-07-18 15:20:00,171.12,171.14,171.03,171.03,3849.0,157.9582,157.9767,157.8751,157.8751,3849.0
2019-07-18 15:25:00,171.04,171.23,170.98,171.18,4658.0,157.8844,158.0598,157.829,158.0136,4658.0
2019-07-18 15:30:00,171.21,171.28,171.12,171.21,8211.0,158.0413,158.1059,157.9582,158.0413,8211.0
2019-07-18 15:35:00,171.22,171.34,171.2,171.29,6500.0,158.0505,158.1613,158.0321,158.1151,6500.0
2019-07-18 15:40:00,171.33,171.4,171.28,171.39,7522.0,158.1521,158.2167,158.1059,158.2075,7522.0
2019-07-18 15:45:00,171.4,171.4,171.19,171.31,10951.0,158.2167,158.2167,158.0228,158.1336,10951.0
2019-07-18 15:50:00,171.31,171.46,171.28,171.32,17039.0,158.1336,158.2721,158.1059,158.1428,17039.0
2019-07-18 15:55:00,171.37,171.58,171.36,171.52,27196.0,158.189,158.3828,158.1798,158.3275,27196.0
2019-07-19 09:30:00,172.65,172.65,171.57,171.93,28282.0,159.3705,159.3705,158.3736,158.7059,28282.0
2019-07-19 09:35:00,171.88,172.18,171.7,172.18,1582.0,158.6598,158.9367,158.4936,158.9367,1582.0
2019-07-19 09:40:00,172.12,172.22,171.86,171.92,1208.0,158.8813,158.9736,158.6413,158.6967,1208.0
2019-07-19 09:45:00,171.92,171.92,171.92,171.92,0.0,158.6967,158.6967,158.6967,158.6967,0.0
2019-07-19 09:50:00,171.63,171.78,171.48,171.54,1900.0,158.429,158.5675,158.2905,158.3459,1900.0
2019-07-19 09:55:00,171.61,171.61,171.33,171.44,800.0,158.4105,158.4105,158.1521,158.2536,800.0
2019-07-19 10:00:00,171.37,171.43,171.15,171.31,3663.0,158.189,158.2444,157.9859,158.1336,3663.0
2019-07-19 10:05:00,171.29,171.29,170.91,170.91,2575.0,158.1151,158.1151,157.7644,157.7644,2575.0
2019-07-19 10:10:00,170.93,171.17,170.93,171.03,1743.0,157.7828,158.0044,157.7828,157.8751,1743.0
2019-07-19 10:15:00,171.21,171.47,171.17,171.42,1182.0,158.0413,158.2813,158.0044,158.2351,1182.0
2019-07-19 10:20:00,171.45,171.45,171.13,171.28,1468.0,158.2628,158.2628,157.9675,158.1059,1468.0
2019-07-19 10:25:00,171.28,171.29,170.88,170.9,1947.0,158.1059,158.1151,157.7367,157.7551,1947.0
2019-07-19 10:30:00,171.03,171.21,171.01,171.01,2750.0,157.8751,158.0413,157.8567,157.8567,2750.0
2019-07-19 10:35:00,171.03,171.07,170.94,171.04,2893.0,157.8751,157.9121,157.7921,157.8844,2893.0
2019-07-19 10:40:00,171.04,171.08,170.88,170.92,18159.0,157.8844,157.9213,157.7367,157.7736,18159.0
2019-07-19 10:45:00,170.95,170.95,170.56,170.59,2267.0,157.8013,157.8013,157.4413,157.469,2267.0
2019-07-19 10:50:00,170.58,170.59,170.3,170.3,3041.0,157.4598,157.469,157.2013,157.2013,3041.0
2019-07-19 10:55:00,170.35,170.47,170.32,170.35,5115.0,157.2474,157.3582,157.2198,157.2474,5115.0
2019-07-19 11:00:00,170.35,170.44,170.35,170.39,1920.0,157.2474,157.3305,157.2474,157.2844,1920.0
2019-07-19 11:05:00,170.39,170.44,170.33,170.4,5098.0,157.2844,157.3305,157.229,157.2936,5098.0
2019-07-19 11:10:00,170.42,170.76,170.36,170.75,4012.0,157.3121,157.6259,157.2567,157.6167,4012.0
2019-07-19 11:15:00,170.73,170.75,170.56,170.56,3290.0,157.5982,157.6167,157.4413,157.4413,3290.0
2019-07-19 11:20:00,170.54,170.57,170.48,170.48,2375.0,157.4228,157.4505,157.3674,157.3674,2375.0
2019-07-19 11:25:00,170.46,170.51,170.39,170.41,4676.0,157.349,157.3951,157.2844,157.3028,4676.0
2019-07-19 11:30:00,170.43,170.44,170.31,170.31,3315.0,157.3213,157.3305,157.2105,157.2105,3315.0
2019-07-19 11:35:00,170.29,170.31,170.09,170.14,2580.0,157.1921,157.2105,157.0074,157.0536,2580.0
2019-07-19 11:40:00,170.11,170.17,170.0,170.17,5926.0,157.0259,157.0813,156.9244,157.0813,5926.0
2019-07-19 11:45:00,170.1,170.1,169.99,170.07,4336.0,157.0167,157.0167,156.9151,156.989,4336.0
2019-07-19 11:50:00,170.1,170.13,170.04,170.09,3190.0,157.0167,157.0444,156.9613,157.0074,3190.0
2019-07-19 11:55:00,170.08,170.18,169.98,170.16,3417.0,156.9982,157.0905,156.9059,157.0721,3417.0
2019-07-19 12:00:00,170.18,170.21,170.1,170.14,3801.0,157.0905,157.1182,157.0167,157.0536,3801.0
2019-07-19 12:05:00,170.13,170.38,170.13,170.35,5362.0,157.0444,157.2751,157.0444,157.2474,5362.0
2019-07-19 12:10:00,170.38,170.51,170.33,170.38,4381.0,157.2751,157.3951,157.229,157.2751,4381.0
2019-07-19 12:15:00,170.38,170.49,170.38,170.44,1800.0,157.2751,157.3767,157.2751,157.3305,1800.0
2019-07-19 12:20:00,170.4,170.4,170.28,170.3,1540.0,157.2936,157.2936,157.1828,157.2013,1540.0
2019-07-19 12:25:00,170.31,170.56,170.3,170.52,3907.0,157.2105,157.4413,157.2013,157.4044,3907.0
2019-07-19 12:30:00,170.54,170.62,170.52,170.52,2801.0,157.4228,157.4967,157.4044,157.4044,2801.0
2019-07-19 12:35:00,170.5,170.57,170.49,170.57,3400.0,157.3859,157.4505,157.3767,157.4505,3400.0
2019-07-19 12:40:00,170.56,170.57,170.47,170.5,3900.0,157.4413,157.4505,157.3582,157.3859,3900.0
2019-07-19 12:45:00,170.48,170.61,170.46,170.61,5336.0,157.3674,157.4874,157.349,157.4874,5336.0
2019-07-19 12:50:00,170.67,170.67,170.59,170.59,3202.0,157.5428,157.5428,157.469,157.469,3202.0
2019-07-19 12:55:00,170.62,170.62,170.56,170.6,2214.0,157.4967,157.4967,157.4413,157.4782,2214.0
2019-07-19 13:00:00,170.6,170.6,170.41,170.41,2800.0,157.4782,157.4782,157.3028,157.3028,2800.0
2019-07-19 13:05:00,170.4,170.5,170.37,170.5,5510.0,157.2936,157.3859,157.2659,157.3859,5510.0
2019-07-19 13:10:00,170.49,170.61,170.48,170.59,5400.0,157.3767,157.4874,157.3674,157.469,5400.0
2019-07-19 13:15:00,170.61,170.63,170.52,170.53,2264.0,157.4874,157.5059,157.4044,157.4136,2264.0
2019-07-19 13:20:00,170.55,170.57,170.54,170.54,1500.0,157.4321,157.4505,157.4228,157.4228,1500.0
2019-07-19 13:25:00,170.56,170.64,170.56,170.64,1375.0,157.4413,157.5151,157.4413,157.5151,1375.0
2019-07-19 13:30:00,170.65,170.65,170.53,170.56,2671.0,157.5244,157.5244,157.4136,157.4413,2671.0
2019-07-19 13:35:00,170.55,170.55,170.48,170.51,3012.0,157.4321,157.4321,157.3674,157.3951,3012.0
2019-07-19 13:40:00,170.52,170.61,170.5,170.5,12024.0,157.4044,157.4874,157.3859,157.3859,12024.0
2019-07-19 13:45:00,170.5,170.52,170.49,170.52,2083.0,157.3859,157.4044,157.3767,157.4044,2083.0
2019-07-19 13:50:00,170.5,170.65,170.47,170.48,6788.0,157.3859,157.5244,157.3582,157.3674,6788.0
2019-07-19 13:55:00,170.43,170.43,170.33,170.41,5159.0,157.3213,157.3213,157.229,157.3028,5159.0
2019-07-19 14:00:00,170.44,170.58,170.44,170.55,1410.0,157.3305,157.4598,157.3305,157.4321,1410.0
2019-07-19 14:05:00,170.5,170.53,170.28,170.28,2905.0,157.3859,157.4136,157.1828,157.1828,2905.0
2019-07-19 14:10:00,170.15,170.16,169.87,169.89,11720.0,157.0628,157.0721,156.8044,156.8228,11720.0
2019-07-19 14:15:00,169.88,169.88,169.59,169.62,3200.0,156.8136,156.8136,156.5459,156.5736,3200.0
2019-07-19 14:20:00,169.61,169.76,169.47,169.47,3822.0,156.5644,156.7028,156.4351,156.4351,3822.0
2019-07-19 14:25:00,169.5,169.52,169.22,169.22,3808.0,156.4628,156.4813,156.2044,156.2044,3808.0
2019-07-19 14:30:00,169.27,169.43,169.26,169.3,4900.0,156.2505,156.3982,156.2413,156.2782,4900.0
2019-07-19 14:35:00,169.33,169.34,169.05,169.14,13170.0,156.3059,156.3151,156.0474,156.1305,13170.0
2019-07-19 14:40:00,169.19,169.21,169.01,169.11,5795.0,156.1767,156.1951,156.0105,156.1028,5795.0
2019-07-19 14:45:00,169.09,169.27,169.09,169.25,8409.0,156.0844,156.2505,156.0844,156.2321,8409.0
2019-07-19 14:50:00,169.22,169.36,169.22,169.27,2380.0,156.2044,156.3336,156.2044,156.2505,2380.0
2019-07-19 14:55:00,169.28,169.3,169.11,169.22,5602.0,156.2597,156.2782,156.1028,156.2044,5602.0
2019-07-19 15:00:00,169.24,169.35,169.15,169.18,6826.0,156.2228,156.3244,156.1397,156.1674,6826.0
2019-07-19 15:05:00,169.1,169.29,169.09,169.22,5871.0,156.0936,156.269,156.0844,156.2044,5871.0
2019-07-19 15:10:00,169.22,169.22,169.05,169.09,7459.0,156.2044,156.2044,156.0474,156.0844,7459.0
2019-07-19 15:15:00,169.08,169.21,169.05,169.06,10138.0,156.0751,156.1951,156.0474,156.0567,10138.0
2019-07-19 15:20:00,169.04,169.21,168.96,169.21,12444.0,156.0382,156.1951,155.9644,156.1951,12444.0
2019-07-19 15:25:00,169.28,169.38,169.24,169.3,4938.0,156.2597,156.3521,156.2228,156.2782,4938.0
2019-07-19 15:30:00,169.33,169.43,169.24,169.33,5331.0,156.3059,156.3982,156.2228,156.3059,5331.0
2019-07-19 15:35:00,169.32,169.32,169.15,169.17,7186.0,156.2967,156.2967,156.1397,156.1582,7186.0
2019-07-19 15:40:00,169.16,169.4,169.09,169.4,8666.0,156.149,156.3705,156.0844,156.3705,8666.0
2019-07-19 15:45:00,169.4,169.4,168.87,168.87,10616.0,156.3705,156.3705,155.8813,155.8813,10616.0
2019-07-19 15:50:00,168.87,169.03,168.85,169.03,22515.0,155.8813,156.029,155.8628,156.029,22515.0
2019-07-19 15:55:00,169.02,169.04,168.81,168.91,38739.0,156.0197,156.0382,155.8259,155.9182,38739.0
2019-07-22 09:30:00,169.52,169.98,169.52,169.72,9278.0,156.4813,156.9059,156.4813,156.6659,9278.0
2019-07-22 09:35:00,169.54,169.54,169.11,169.32,4322.0,156.4997,156.4997,156.1028,156.2967,4322.0
2019-07-22 09:40:00,169.46,169.86,169.46,169.8,1200.0,156.4259,156.7951,156.4259,156.7398,1200.0
2019-07-22 09:45:00,169.98,169.98,169.93,169.97,1200.0,156.9059,156.9059,156.8598,156.8967,1200.0
2019-07-22 09:50:00,170.11,170.41,170.1,170.41,1915.0,157.0259,157.3028,157.0167,157.3028,1915.0
2019-07-22 09:55:00,170.39,170.45,170.3,170.42,4357.0,157.2844,157.3398,157.2013,157.3121,4357.0
2019-07-22 10:00:00,170.49,170.93,170.49,170.84,14090.0,157.3767,157.7828,157.3767,157.6998,14090.0
2019-07-22 10:05:00,170.91,170.91,170.63,170.68,10660.0,157.7644,157.7644,157.5059,157.5521,10660.0
2019-07-22 10:10:00,170.72,170.79,170.66,170.79,1612.0,157.589,157.6536,157.5336,157.6536,1612.0
2019-07-22 10:15:00,170.91,171.07,170.66,170.71,13066.0,157.7644,157.9121,157.5336,157.5798,13066.0
2019-07-22 10:20:00,170.68,170.71,170.47,170.49,2644.0,157.5521,157.5798,157.3582,157.3767,2644.0
2019-07-22 10:25:00,170.48,170.54,170.4,170.4,1576.0,157.3674,157.4228,157.2936,157.2936,1576.0
2019-07-22 10:30:00,170.4,170.43,170.19,170.29,6095.0,157.2936,157.3213,157.0998,157.1921,6095.0
2019-07-22 10:35:00,170.25,170.41,170.25,170.28,3000.0,157.1551,157.3028,157.1551,157.1828,3000.0
2019-07-22 10:40:00,170.27,170.29,170.11,170.12,5100.0,157.1736,157.1921,157.0259,157.0351,5100.0
2019-07-22 10:45:00,170.02,170.12,169.97,170.12,1611.0,156.9428,157.0351,156.8967,157.0351,1611.0
2019-07-22 10:50:00,170.07,170.16,170.05,170.16,1800.0,156.989,157.0721,156.9705,157.0721,1800.0
2019-07-22 10:55:00,170.11,170.28,170.1,170.14,1100.0,157.0259,157.1828,157.0167,157.0536,1100.0
2019-07-22 11:00:00,170.07,170.21,170.0,170.21,3002.0,156.989,157.1182,156.9244,157.1182,3002.0
2019-07-22 11:05:00,170.27,170.37,170.15,170.24,3901.0,157.1736,157.2659,157.0628,157.1459,3901.0
2019-07-22 11:10:00,170.18,170.23,170.02,170.09,4199.0,157.0905,157.1367,156.9428,157.0074,4199.0
2019-07-22 11:15:00,170.06,170.1,169.97,170.07,1597.0,156.9798,157.0167,156.8967,156.989,1597.0
2019-07-22 11:20:00,170.04,170.12,169.95,170.07,2117.0,156.9613,157.0351,156.8782,156.989,2117.0
2019-07-22 11:25:00,170.16,170.43,170.16,170.43,3891.0,157.0721,157.3213,157.0721,157.3213,3891.0
2019-07-22 11:30:00,170.38,170.46,170.14,170.22,4300.0,157.2751,157.349,157.0536,157.1274,4300.0
2019-07-22 11:35:00,170.14,170.36,170.13,170.34,4187.0,157.0536,157.2567,157.0444,157.2382,4187.0
2019-07-22 11:40:00,170.37,170.37,170.15,170.21,3804.0,157.2659,157.2659,157.0628,157.1182,3804.0
2019-07-22 11:45:00,170.21,170.25,170.02,170.02,3158.0,157.1182,157.1551,156.9428,156.9428,3158.0
2019-07-22 11:50:00,170.06,170.24,169.95,170.24,3531.0,156.9798,157.1459,156.8782,157.1459,3531.0
2019-07-22 11:55:00,170.24,170.33,170.19,170.25,2028.0,157.1459,157.229,157.0998,157.1551,2028.0
2019-07-22 12:00:00,170.26,170.28,170.09,170.17,2414.0,157.1644,157.1828,157.0074,157.0813,2414.0
2019-07-22 12:05:00,170.16,170.25,170.11,170.24,800.0,157.0721,157.1551,157.0259,157.1459,800.0
2019-07-22 12:10:00,170.28,170.34,170.26,170.34,400.0,157.1828,157.2382,157.1644,157.2382,400.0
2019-07-22 12:15:00,170.42,170.69,170.42,170.69,1200.0,157.3121,157.5613,157.3121,157.5613,1200.0
2019-07-22 12:20:00,170.61,170.61,170.48,170.58,2205.0,157.4874,157.4874,157.3674,157.4598,2205.0
2019-07-22 12:25:00,170.75,170.75,170.68,170.7,850.0,157.6167,157.6167,157.5521,157.5705,850.0
2019-07-22 12:30:00,170.71,170.78,170.69,170.7,1300.0,157.5798,157.6444,157.5613,157.5705,1300.0
2019-07-22 12:35:00,170.71,170.77,170.52,170.72,2557.0,157.5798,157.6351,157.4044,157.589,2557.0
2019-07-22 12:40:00,170.7,170.81,170.7,170.81,1600.0,157.5705,157.6721,157.5705,157.6721,1600.0
2019-07-22 12:45:00,170.81,170.81,170.65,170.72,1498.0,157.6721,157.6721,157.5244,157.589,1498.0
2019-07-22 12:50:00,170.75,170.75,170.68,170.7,1959.0,157.6167,157.6167,157.5521,157.5705,1959.0
2019-07-22 12:55:00,170.66,170.8,170.66,170.75,1577.0,157.5336,157.6628,157.5336,157.6167,1577.0
2019-07-22 13:00:00,170.73,170.73,170.58,170.59,1397.0,157.5982,157.5982,157.4598,157.469,1397.0
2019-07-22 13:05:00,170.62,170.73,170.62,170.73,701.0,157.4967,157.5982,157.4967,157.5982,701.0
2019-07-22 13:10:00,170.72,170.8,170.69,170.73,3316.0,157.589,157.6628,157.5613,157.5982,3316.0
2019-07-22 13:15:00,170.77,170.77,170.68,170.68,700.0,157.6351,157.6351,157.5521,157.5521,700.0
2019-07-22 13:20:00,170.59,170.65,170.59,170.65,1200.0,157.469,157.5244,157.469,157.5244,1200.0
2019-07-22 13:25:00,170.72,170.73,170.57,170.64,1345.0,157.589,157.5982,157.4505,157.5151,1345.0
2019-07-22 13:30:00,170.67,170.73,170.66,170.66,1300.0,157.5428,157.5982,157.5336,157.5336,1300.0
2019-07-22 13:35:00,170.68,170.69,170.68,170.69,300.0,157.5521,157.5613,157.5521,157.5613,300.0
2019-07-22 13:40:00,170.84,170.84,170.79,170.79,900.0,157.6998,157.6998,157.6536,157.6536,900.0
2019-07-22 13:45:00,170.77,170.78,170.75,170.78,400.0,157.6351,157.6444,157.6167,157.6444,400.0
2019-07-22 13:50:00,170.85,170.85,170.85,170.85,400.0,157.709,157.709,157.709,157.709,400.0
2019-07-22 13:55:00,170.93,170.98,170.91,170.91,1145.0,157.7828,157.829,157.7644,157.7644,1145.0
2019-07-22 14:00:00,170.91,170.92,170.85,170.91,1067.0,157.7644,157.7736,157.709,157.7644,1067.0
2019-07-22 14:05:00,170.9,170.94,170.88,170.91,916.0,157.7551,157.7921,157.7367,157.7644,916.0
2019-07-22 14:10:00,170.86,170.9,170.84,170.85,700.0,157.7182,157.7551,157.6998,157.709,700.0
2019-07-22 14:15:00,170.8,170.86,170.6,170.63,9618.0,157.6628,157.7182,157.4782,157.5059,9618.0
2019-07-22 14:20:00,170.52,170.62,170.52,170.62,804.0,157.4044,157.4967,157.4044,157.4967,804.0
2019-07-22 14:25:00,170.57,170.69,170.55,170.67,1023.0,157.4505,157.5613,157.4321,157.5428,1023.0
2019-07-22 14:30:00,170.56,170.62,170.56,170.57,1525.0,157.4413,157.4967,157.4413,157.4505,1525.0
2019-07-22 14:35:00,170.56,170.56,170.38,170.38,800.0,157.4413,157.4413,157.2751,157.2751,800.0
2019-07-22 14:40:00,170.36,170.46,170.35,170.44,3400.0,157.2567,157.349,157.2474,157.3305,3400.0
2019-07-22 14:45:00,170.44,170.45,170.31,170.31,1512.0,157.3305,157.3398,157.2105,157.2105,1512.0
2019-07-22 14:50:00,170.33,170.4,170.33,170.4,1400.0,157.229,157.2936,157.229,157.2936,1400.0
2019-07-22 14:55:00,170.44,170.53,170.44,170.48,1100.0,157.3305,157.4136,157.3305,157.3674,1100.0
2019-07-22 15:00:00,170.48,170.76,170.48,170.63,4800.0,157.3674,157.6259,157.3674,157.5059,4800.0
2019-07-22 15:05:00,170.58,170.58,170.49,170.49,1200.0,157.4598,157.4598,157.3767,157.3767,1200.0
2019-07-22 15:10:00,170.52,170.53,170.42,170.43,1100.0,157.4044,157.4136,157.3121,157.3213,1100.0
2019-07-22 15:15:00,170.46,170.49,170.29,170.3,1901.0,157.349,157.3767,157.1921,157.2013,1901.0
2019-07-22 15:20:00,170.36,170.36,170.14,170.25,2100.0,157.2567,157.2567,157.0536,157.1551,2100.0
2019-07-22 15:25:00,170.28,170.49,170.28,170.48,1992.0,157.1828,157.3767,157.1828,157.3674,1992.0
2019-07-22 15:30:00,170.43,170.44,170.28,170.32,2400.0,157.3213,157.3305,157.1828,157.2198,2400.0
2019-07-22 15:35:00,170.22,170.26,170.07,170.07,3730.0,157.1274,157.1644,156.989,156.989,3730.0
2019-07-22 15:40:00,170.08,170.12,170.05,170.1,7400.0,156.9982,157.0351,156.9705,157.0167,7400.0
2019-07-22 15:45:00,170.11,170.12,170.03,170.05,11276.0,157.0259,157.0351,156.9521,156.9705,11276.0
2019-07-22 15:50:00,170.05,170.07,169.45,169.76,40629.0,156.9705,156.989,156.4167,156.7028,40629.0
2019-07-22 15:55:00,169.81,170.01,169.76,169.99,16673.0,156.749,156.9336,156.7028,156.9151,16673.0
2019-07-23 09:30:00,170.7,170.74,170.02,170.16,7461.0,157.5705,157.6074,156.9428,157.0721,7461.0
2019-07-23 09:35:00,170.2,170.28,169.84,169.84,1800.0,157.109,157.1828,156.7767,156.7767,1800.0
2019-07-23 09:40:00,169.89,169.89,169.3,169.34,6480.0,156.8228,156.8228,156.2782,156.3151,6480.0
2019-07-23 09:45:00,169.29,169.32,169.06,169.24,1400.0,156.269,156.2967,156.0567,156.2228,1400.0
2019-07-23 09:50:00,169.2,169.43,168.98,169.34,4280.0,156.1859,156.3982,155.9828,156.3151,4280.0
2019-07-23 09:55:00,169.4,169.5,169.25,169.3,2440.0,156.3705,156.4628,156.2321,156.2782,2440.0
2019-07-23 10:00:00,169.35,169.42,169.29,169.41,1268.0,156.3244,156.389,156.269,156.3797,1268.0
2019-07-23 10:05:00,169.45,169.68,169.4,169.51,2715.0,156.4167,156.629,156.3705,156.4721,2715.0
2019-07-23 10:10:00,169.56,169.75,169.54,169.64,1309.0,156.5182,156.6936,156.4997,156.5921,1309.0
2019-07-23 10:15:00,169.76,169.98,169.73,169.93,1810.0,156.7028,156.9059,156.6751,156.8598,1810.0
2019-07-23 10:20:00,169.83,169.9,169.71,169.8,3917.0,156.7674,156.8321,156.6567,156.7398,3917.0
2019-07-23 10:25:00,169.73,169.74,169.62,169.64,1325.0,156.6751,156.6844,156.5736,156.5921,1325.0
2019-07-23 10:30:00,169.63,169.75,169.63,169.72,2029.0,156.5828,156.6936,156.5828,156.6659,2029.0
2019-07-23 10:35:00,169.68,169.71,169.57,169.7,1242.0,156.629,156.6567,156.5274,156.6474,1242.0
2019-07-23 10:40:00,169.7,169.78,169.66,169.67,3800.0,156.6474,156.7213,156.6105,156.6197,3800.0
2019-07-23 10:45:00,169.72,169.73,169.53,169.53,1700.0,156.6659,156.6751,156.4905,156.4905,1700.0
2019-07-23 10:50:00,169.4,169.4,169.27,169.27,1297.0,156.3705,156.3705,156.2505,156.2505,1297.0
2019-07-23 10:55:00,169.22,169.3,169.22,169.27,1100.0,156.2044,156.2782,156.2044,156.2505,1100.0
2019-07-23 11:00:00,169.17,169.17,168.92,168.94,3867.0,156.1582,156.1582,155.9274,155.9459,3867.0
2019-07-23 11:05:00,168.94,168.94,168.86,168.86,1900.0,155.9459,155.9459,155.8721,155.8721,1900.0
2019-07-23 11:10:00,168.91,168.98,168.9,168.91,3700.0,155.9182,155.9828,155.909,155.9182,3700.0
2019-07-23 11:15:00,168.93,168.93,168.83,168.9,1874.0,155.9367,155.9367,155.8444,155.909,1874.0
2019-07-23 11:20:00,168.94,169.04,168.9,168.94,1702.0,155.9459,156.0382,155.909,155.9459,1702.0
2019-07-23 11:25:00,168.92,168.92,168.73,168.73,1200.0,155.9274,155.9274,155.752,155.752,1200.0
2019-07-23 11:30:00,168.73,168.89,168.72,168.83,3435.0,155.752,155.8997,155.7428,155.8444,3435.0
2019-07-23 11:35:00,168.78,168.78,168.67,168.75,2100.0,155.7982,155.7982,155.6967,155.7705,2100.0
2019-07-23 11:40:00,168.78,168.86,168.71,168.84,4401.0,155.7982,155.8721,155.7336,155.8536,4401.0
2019-07-23 11:45:00,168.84,168.85,168.64,168.69,13639.0,155.8536,155.8628,155.669,155.7151,13639.0
2019-07-23 11:50:00,168.71,168.73,168.67,168.72,2100.0,155.7336,155.752,155.6967,155.7428,2100.0
2019-07-23 11:55:00,168.73,168.73,168.64,168.71,5108.0,155.752,155.752,155.669,155.7336,5108.0
2019-07-23 12:00:00,168.68,168.77,168.5,168.57,4728.0,155.7059,155.789,155.5397,155.6044,4728.0
2019-07-23 12:05:00,168.59,168.64,168.58,168.64,2282.0,155.6228,155.669,155.6136,155.669,2282.0
2019-07-23 12:10:00,168.62,168.84,168.62,168.84,1100.0,155.6505,155.8536,155.6505,155.8536,1100.0
2019-07-23 12:15:00,168.91,169.04,168.89,169.01,2500.0,155.9182,156.0382,155.8997,156.0105,2500.0
2019-07-23 12:20:00,169.06,169.15,169.04,169.11,2417.0,156.0567,156.1397,156.0382,156.1028,2417.0
2019-07-23 12:25:00,169.07,169.07,168.95,168.99,1600.0,156.0659,156.0659,155.9551,155.9921,1600.0
2019-07-23 12:30:00,168.94,168.99,168.84,168.99,2987.0,155.9459,155.9921,155.8536,155.9921,2987.0
2019-07-23 12:35:00,169.01,169.14,169.0,169.11,1703.0,156.0105,156.1305,156.0013,156.1028,1703.0
2019-07-23 12:40:00,169.03,169.22,169.03,169.22,1400.0,156.029,156.2044,156.029,156.2044,1400.0
2019-07-23 12:45:00,169.23,169.26,169.12,169.12,7525.0,156.2136,156.2413,156.1121,156.1121,7525.0
2019-07-23 12:50:00,169.14,169.21,169.08,169.16,3300.0,156.1305,156.1951,156.0751,156.149,3300.0
2019-07-23 12:55:00,169.17,169.3,169.17,169.26,3048.0,156.1582,156.2782,156.1582,156.2413,3048.0
2019-07-23 13:00:00,169.3,169.44,169.3,169.44,1460.0,156.2782,156.4074,156.2782,156.4074,1460.0
2019-07-23 13:05:00,169.48,169.57,169.45,169.53,1900.0,156.4444,156.5274,156.4167,156.4905,1900.0
2019-07-23 13:10:00,169.51,169.62,169.48,169.62,2090.0,156.4721,156.5736,156.4444,156.5736,2090.0
2019-07-23 13:15:00,169.57,169.76,169.54,169.75,2004.0,156.5274,156.7028,156.4997,156.6936,2004.0
2019-07-23 13:20:00,169.72,169.74,169.67,169.74,1401.0,156.6659,156.6844,156.6197,156.6844,1401.0
2019-07-23 13:25:00,169.74,169.74,169.63,169.68,1559.0,156.6844,156.6844,156.5828,156.629,1559.0
2019-07-23 13:30:00,169.7,169.95,169.7,169.95,5689.0,156.6474,156.8782,156.6474,156.8782,5689.0
2019-07-23 13:35:00,169.97,169.98,169.9,169.94,2300.0,156.8967,156.9059,156.8321,156.869,2300.0
2019-07-23 13:40:00,169.96,170.32,169.92,170.32,2514.0,156.8874,157.2198,156.8505,157.2198,2514.0
2019-07-23 13:45:00,170.4,170.4,170.23,170.25,1900.0,157.2936,157.2936,157.1367,157.1551,1900.0
2019-07-23 13:50:00,170.23,170.23,170.13,170.14,1900.0,157.1367,157.1367,157.0444,157.0536,1900.0
2019-07-23 13:55:00,170.16,170.36,170.16,170.36,3242.0,157.0721,157.2567,157.0721,157.2567,3242.0
2019-07-23 14:00:00,170.4,170.45,170.28,170.3,2025.0,157.2936,157.3398,157.1828,157.2013,2025.0
2019-07-23 14:05:00,170.26,170.31,170.18,170.18,1419.0,157.1644,157.2105,157.0905,157.0905,1419.0
2019-07-23 14:10:00,170.19,170.22,170.13,170.13,1000.0,157.0998,157.1274,157.0444,157.0444,1000.0
2019-07-23 14:15:00,170.18,170.24,170.14,170.14,2800.0,157.0905,157.1459,157.0536,157.0536,2800.0
2019-07-23 14:20:00,170.15,170.28,170.14,170.24,1587.0,157.0628,157.1828,157.0536,157.1459,1587.0
2019-07-23 14:25:00,170.26,170.26,170.2,170.25,1990.0,157.1644,157.1644,157.109,157.1551,1990.0
2019-07-23 14:30:00,170.23,170.27,170.2,170.2,1104.0,157.1367,157.1736,157.109,157.109,1104.0
2019-07-23 14:35:00,170.2,170.26,170.14,170.26,2702.0,157.109,157.1644,157.0536,157.1644,2702.0
2019-07-23 14:40:00,170.25,170.38,170.23,170.29,2400.0,157.1551,157.2751,157.1367,157.1921,2400.0
2019-07-23 14:45:00,170.29,170.35,170.29,170.34,3272.0,157.1921,157.2474,157.1921,157.2382,3272.0
2019-07-23 14:50:00,170.34,170.45,170.31,170.4,2781.0,157.2382,157.3398,157.2105,157.2936,2781.0
2019-07-23 14:55:00,170.44,170.45,170.28,170.28,1379.0,157.3305,157.3398,157.1828,157.1828,1379.0
2019-07-23 15:00:00,170.17,170.27,170.13,170.25,3300.0,157.0813,157.1736,157.0444,157.1551,3300.0
2019-07-23 15:05:00,170.28,170.38,170.26,170.3,2700.0,157.1828,157.2751,157.1644,157.2013,2700.0
2019-07-23 15:10:00,170.29,170.3,170.26,170.3,1085.0,157.1921,157.2013,157.1644,157.2013,1085.0
2019-07-23 15:15:00,170.33,170.33,170.2,170.27,3995.0,157.229,157.229,157.109,157.1736,3995.0
2019-07-23 15:20:00,170.33,170.42,170.32,170.4,2200.0,157.229,157.3121,157.2198,157.2936,2200.0
2019-07-23 15:25:00,170.42,170.5,170.32,170.33,5688.0,157.3121,157.3859,157.2198,157.229,5688.0
2019-07-23 15:30:00,170.37,170.41,170.37,170.4,3496.0,157.2659,157.3028,157.2659,157.2936,3496.0
2019-07-23 15:35:00,170.38,170.43,170.34,170.4,4078.0,157.2751,157.3213,157.2382,157.2936,4078.0
2019-07-23 15:40:00,170.39,170.43,170.34,170.4,4801.0,157.2844,157.3213,157.2382,157.2936,4801.0
2019-07-23 15:45:00,170.41,170.43,170.37,170.37,8492.0,157.3028,157.3213,157.2659,157.2659,8492.0
2019-07-23 15:50:00,170.38,170.78,170.38,170.77,18279.0,157.2751,157.6444,157.2751,157.6351,18279.0
2019-07-23 15:55:00,170.78,170.84,170.73,170.8,34158.0,157.6444,157.6998,157.5982,157.6628,34158.0
2019-07-24 09:30:00,170.57,170.57,169.69,169.71,23767.0,157.4505,157.4505,156.6382,156.6567,23767.0
2019-07-24 09:35:00,169.87,169.89,168.04,168.05,18473.0,156.8044,156.8228,155.1151,155.1244,18473.0
2019-07-24 09:40:00,168.03,168.8,167.56,168.72,25255.0,155.1059,155.8167,154.672,155.7428,25255.0
2019-07-24 09:45:00,168.8,169.29,168.73,169.06,12726.0,155.8167,156.269,155.752,156.0567,12726.0
2019-07-24 09:50:00,169.05,169.11,168.73,168.93,10716.0,156.0474,156.1028,155.752,155.9367,10716.0
2019-07-24 09:55:00,168.97,169.27,168.9,169.27,4519.0,155.9736,156.2505,155.909,156.2505,4519.0
2019-07-24 10:00:00,169.23,169.36,169.11,169.11,6998.0,156.2136,156.3336,156.1028,156.1028,6998.0
2019-07-24 10:05:00,169.21,169.21,168.83,168.83,6532.0,156.1951,156.1951,155.8444,155.8444,6532.0
2019-07-24 10:10:00,168.81,168.9,168.54,168.57,5245.0,155.8259,155.909,155.5767,155.6044,5245.0
2019-07-24 10:15:00,168.57,168.57,168.22,168.22,6227.0,155.6044,155.6044,155.2813,155.2813,6227.0
2019-07-24 10:20:00,168.22,168.36,168.21,168.26,4201.0,155.2813,155.4105,155.272,155.3182,4201.0
2019-07-24 10:25:00,168.27,168.57,168.27,168.33,10749.0,155.3274,155.6044,155.3274,155.3828,10749.0
2019-07-24 10:30:00,168.28,168.29,167.99,168.06,6147.0,155.3367,155.3459,155.069,155.1336,6147.0
2019-07-24 10:35:00,168.09,168.13,167.9,167.95,14141.0,155.1613,155.1982,154.9859,155.032,14141.0
2019-07-24 10:40:00,167.92,167.92,167.7,167.88,4702.0,155.0044,155.0044,154.8013,154.9674,4702.0
2019-07-24 10:45:00,167.86,168.02,167.86,168.0,3823.0,154.949,155.0967,154.949,155.0782,3823.0
2019-07-24 10:50:00,168.0,168.12,167.93,168.09,3021.0,155.0782,155.189,155.0136,155.1613,3021.0
2019-07-24 10:55:00,168.12,168.13,167.74,167.77,11789.0,155.189,155.1982,154.8382,154.8659,11789.0
2019-07-24 11:00:00,167.79,167.79,167.58,167.77,24481.0,154.8844,154.8844,154.6905,154.8659,24481.0
2019-07-24 11:05:00,167.75,167.94,167.66,167.94,1820.0,154.8474,155.0228,154.7643,155.0228,1820.0
2019-07-24 11:10:00,167.94,167.96,167.86,167.91,1813.0,155.0228,155.0413,154.949,154.9951,1813.0
2019-07-24 11:15:00,167.86,167.99,167.86,167.98,7816.0,154.949,155.069,154.949,155.0597,7816.0
2019-07-24 11:20:00,167.95,168.2,167.95,168.2,5725.0,155.032,155.2628,155.032,155.2628,5725.0
2019-07-24 11:25:00,168.24,168.25,168.0,168.24,7672.0,155.2997,155.309,155.0782,155.2997,7672.0
2019-07-24 11:30:00,168.25,168.31,168.21,168.23,4346.0,155.309,155.3644,155.272,155.2905,4346.0
2019-07-24 11:35:00,168.25,168.39,168.2,168.27,6334.0,155.309,155.4382,155.2628,155.3274,6334.0
2019-07-24 11:40:00,168.28,168.28,168.11,168.23,4865.0,155.3367,155.3367,155.1797,155.2905,4865.0
2019-07-24 11:45:00,168.29,168.38,168.12,168.12,18400.0,155.3459,155.429,155.189,155.189,18400.0
2019-07-24 11:50:00,168.12,168.12,167.82,167.91,4877.0,155.189,155.189,154.912,154.9951,4877.0
2019-07-24 11:55:00,167.93,167.93,167.71,167.72,700.0,155.0136,155.0136,154.8105,154.8197,700.0
2019-07-24 12:00:00,167.75,167.98,167.75,167.98,3305.0,154.8474,155.0597,154.8474,155.0597,3305.0
2019-07-24 12:05:00,168.0,168.07,167.98,168.06,1100.0,155.0782,155.1428,155.0597,155.1336,1100.0
2019-07-24 12:10:00,168.09,168.14,168.05,168.1,4200.0,155.1613,155.2074,155.1244,155.1705,4200.0
2019-07-24 12:15:00,168.06,168.21,168.0,168.14,15300.0,155.1336,155.272,155.0782,155.2074,15300.0
2019-07-24 12:20:00,168.13,168.19,167.91,167.91,4312.0,155.1982,155.2536,154.9951,154.9951,4312.0
2019-07-24 12:25:00,167.91,167.96,167.88,167.92,2016.0,154.9951,155.0413,154.9674,155.0044,2016.0
2019-07-24 12:30:00,167.91,168.05,167.91,168.04,1609.0,154.9951,155.1244,154.9951,155.1151,1609.0
2019-07-24 12:35:00,168.04,168.15,168.04,168.15,1300.0,155.1151,155.2167,155.1151,155.2167,1300.0
2019-07-24 12:40:00,168.16,168.34,168.16,168.2,4773.0,155.2259,155.392,155.2259,155.2628,4773.0
2019-07-24 12:45:00,168.17,168.19,168.07,168.08,3556.0,155.2351,155.2536,155.1428,155.152,3556.0
2019-07-24 12:50:00,168.03,168.14,167.98,167.98,13889.0,155.1059,155.2074,155.0597,155.0597,13889.0
2019-07-24 12:55:00,168.01,168.04,167.93,167.96,3809.0,155.0874,155.1151,155.0136,155.0413,3809.0
2019-07-24 13:00:00,167.95,168.04,167.92,168.04,4254.0,155.032,155.1151,155.0044,155.1151,4254.0
2019-07-24 13:05:00,168.17,168.19,168.17,168.19,700.0,155.2351,155.2536,155.2351,155.2536,700.0
2019-07-24 13:10:00,168.22,168.23,168.15,168.16,1840.0,155.2813,155.2905,155.2167,155.2259,1840.0
2019-07-24 13:15:00,168.16,168.17,168.04,168.1,3443.0,155.2259,155.2351,155.1151,155.1705,3443.0
2019-07-24 13:20:00,168.1,168.24,168.1,168.21,2714.0,155.1705,155.2997,155.1705,155.272,2714.0
2019-07-24 13:25:00,168.21,168.21,168.17,168.17,800.0,155.272,155.272,155.2351,155.2351,800.0
2019-07-24 13:30:00,168.18,168.18,168.12,168.15,1401.0,155.2444,155.2444,155.189,155.2167,1401.0
2019-07-24 13:35:00,168.11,168.2,168.11,168.17,3126.0,155.1797,155.2628,155.1797,155.2351,3126.0
2019-07-24 13:40:00,168.19,168.3,168.19,168.3,3100.0,155.2536,155.3551,155.2536,155.3551,3100.0
2019-07-24 13:45:00,168.28,168.5,168.26,168.5,3805.0,155.3367,155.5397,155.3182,155.5397,3805.0
2019-07-24 13:50:00,168.5,168.68,168.33,168.33,26297.0,155.5397,155.7059,155.3828,155.3828,26297.0
2019-07-24 13:55:00,168.29,168.31,168.22,168.22,2700.0,155.3459,155.3644,155.2813,155.2813,2700.0
2019-07-24 14:00:00,168.16,168.38,168.08,168.38,3316.0,155.2259,155.429,155.152,155.429,3316.0
2019-07-24 14:05:00,168.45,168.46,168.21,168.25,4141.0,155.4936,155.5028,155.272,155.309,4141.0
2019-07-24 14:10:00,168.3,168.37,168.29,168.29,2505.0,155.3551,155.4197,155.3459,155.3459,2505.0
2019-07-24 14:15:00,168.35,168.42,168.35,168.35,2540.0,155.4013,155.4659,155.4013,155.4013,2540.0
2019-07-24 14:20:00,168.41,168.49,168.38,168.49,3036.0,155.4567,155.5305,155.429,155.5305,3036.0
2019-07-24 14:25:00,168.55,168.6,168.55,168.58,3876.0,155.5859,155.632,155.5859,155.6136,3876.0
2019-07-24 14:30:00,168.55,168.55,168.49,168.49,2305.0,155.5859,155.5859,155.5305,155.5305,2305.0
2019-07-24 14:35:00,168.42,168.42,168.31,168.33,2451.0,155.4659,155.4659,155.3644,155.3828,2451.0
2019-07-24 14:40:00,168.35,168.35,168.27,168.34,2575.0,155.4013,155.4013,155.3274,155.392,2575.0
2019-07-24 14:45:00,168.35,168.35,168.25,168.28,4511.0,155.4013,155.4013,155.309,155.3367,4511.0
2019-07-24 14:50:00,168.26,168.38,168.26,168.37,4580.0,155.3182,155.429,155.3182,155.4197,4580.0
2019-07-24 14:55:00,168.39,168.39,168.28,168.32,4402.0,155.4382,155.4382,155.3367,155.3736,4402.0
2019-07-24 15:00:00,168.3,168.3,168.23,168.23,3650.0,155.3551,155.3551,155.2905,155.2905,3650.0
2019-07-24 15:05:00,168.22,168.22,168.03,168.04,4047.0,155.2813,155.2813,155.1059,155.1151,4047.0
2019-07-24 15:10:00,168.05,168.15,168.02,168.11,8394.0,155.1244,155.2167,155.0967,155.1797,8394.0
2019-07-24 15:15:00,168.12,168.13,167.9,167.94,10221.0,155.189,155.1982,154.9859,155.0228,10221.0
2019-07-24 15:20:00,167.96,167.99,167.83,167.83,8032.0,155.0413,155.069,154.9213,154.9213,8032.0
2019-07-24 15:25:00,167.84,167.94,167.79,167.9,16119.0,154.9305,155.0228,154.8844,154.9859,16119.0
2019-07-24 15:30:00,167.92,167.94,167.88,167.89,10588.0,155.0044,155.0228,154.9674,154.9767,10588.0
2019-07-24 15:35:00,167.89,167.91,167.75,167.8,20205.0,154.9767,154.9951,154.8474,154.8936,20205.0
2019-07-24 15:40:00,167.81,167.82,167.66,167.66,17282.0,154.9028,154.912,154.7643,154.7643,17282.0
2019-07-24 15:45:00,167.69,167.8,167.64,167.65,27300.0,154.792,154.8936,154.7459,154.7551,27300.0
2019-07-24 15:50:00,167.65,167.75,167.62,167.65,30791.0,154.7551,154.8474,154.7274,154.7551,30791.0
2019-07-24 15:55:00,167.65,167.69,167.43,167.56,91307.0,154.7551,154.792,154.552,154.672,91307.0
2019-07-25 09:30:00,167.65,168.54,166.85,167.22,37640.0,154.7551,155.5767,154.0167,154.3582,37640.0
2019-07-25 09:35:00,167.35,167.84,167.23,167.75,8984.0,154.4782,154.9305,154.3674,154.8474,8984.0
2019-07-25 09:40:00,167.7,168.1,167.66,167.67,8901.0,154.8013,155.1705,154.7643,154.7736,8901.0
2019-07-25 09:45:00,167.68,167.73,167.23,167.23,5950.0,154.7828,154.829,154.3674,154.3674,5950.0
2019-07-25 09:50:00,167.33,167.45,167.08,167.26,7523.0,154.4597,154.5705,154.229,154.3951,7523.0
2019-07-25 09:55:00,167.2,167.77,167.2,167.55,11536.0,154.3397,154.8659,154.3397,154.6628,11536.0
2019-07-25 10:00:00,167.67,167.95,167.45,167.87,10268.0,154.7736,155.032,154.5705,154.9582,10268.0
2019-07-25 10:05:00,167.9,168.06,167.84,168.01,11598.0,154.9859,155.1336,154.9305,155.0874,11598.0
2019-07-25 10:10:00,168.15,168.16,167.62,167.8,7169.0,155.2167,155.2259,154.7274,154.8936,7169.0
2019-07-25 10:15:00,167.8,168.25,167.8,168.25,3202.0,154.8936,155.309,154.8936,155.309,3202.0
2019-07-25 10:20:00,168.19,168.25,168.05,168.15,3700.0,155.2536,155.309,155.1244,155.2167,3700.0
2019-07-25 10:25:00,168.14,168.55,168.08,168.47,4526.0,155.2074,155.5859,155.152,155.512,4526.0
2019-07-25 10:30:00,168.6,168.62,168.46,168.54,4100.0,155.632,155.6505,155.5028,155.5767,4100.0
2019-07-25 10:35:00,168.59,168.7,168.56,168.68,3200.0,155.6228,155.7244,155.5951,155.7059,3200.0
2019-07-25 10:40:00,168.71,168.71,168.54,168.68,3638.0,155.7336,155.7336,155.5767,155.7059,3638.0
2019-07-25 10:45:00,168.7,168.89,168.68,168.81,2746.0,155.7244,155.8997,155.7059,155.8259,2746.0
2019-07-25 10:50:00,168.78,168.78,168.56,168.65,2607.0,155.7982,155.7982,155.5951,155.6782,2607.0
2019-07-25 10:55:00,168.72,168.77,168.54,168.54,2800.0,155.7428,155.789,155.5767,155.5767,2800.0
2019-07-25 11:00:00,168.53,168.6,168.3,168.34,2701.0,155.5674,155.632,155.3551,155.392,2701.0
2019-07-25 11:05:00,168.27,168.47,168.26,168.36,2816.0,155.3274,155.512,155.3182,155.4105,2816.0
2019-07-25 11:10:00,168.33,168.42,168.29,168.38,2219.0,155.3828,155.4659,155.3459,155.429,2219.0
2019-07-25 11:15:00,168.34,168.38,168.19,168.19,4234.0,155.392,155.429,155.2536,155.2536,4234.0
2019-07-25 11:20:00,168.2,168.34,168.06,168.34,2907.0,155.2628,155.392,155.1336,155.392,2907.0
2019-07-25 11:25:00,168.29,168.3,168.14,168.14,4157.0,155.3459,155.3551,155.2074,155.2074,4157.0
2019-07-25 11:30:00,168.18,168.36,168.17,168.23,3600.0,155.2444,155.4105,155.2351,155.2905,3600.0
2019-07-25 11:35:00,168.14,168.14,168.08,168.08,600.0,155.2074,155.2074,155.152,155.152,600.0
2019-07-25 11:40:00,168.13,168.35,168.13,168.2,4707.0,155.1982,155.4013,155.1982,155.2628,4707.0
2019-07-25 11:45:00,168.28,168.43,168.19,168.19,4868.0,155.3367,155.4751,155.2536,155.2536,4868.0
2019-07-25 11:50:00,168.19,168.37,168.18,168.36,3370.0,155.2536,155.4197,155.2444,155.4105,3370.0
2019-07-25 11:55:00,168.4,168.48,168.39,168.43,2962.0,155.4474,155.5213,155.4382,155.4751,2962.0
2019-07-25 12:00:00,168.44,168.47,168.37,168.43,2168.0,155.4844,155.512,155.4197,155.4751,2168.0
2019-07-25 12:05:00,168.45,168.45,168.36,168.36,1080.0,155.4936,155.4936,155.4105,155.4105,1080.0
2019-07-25 12:10:00,168.36,168.49,168.36,168.49,2046.0,155.4105,155.5305,155.4105,155.5305,2046.0
2019-07-25 12:15:00,168.48,168.8,168.48,168.8,5384.0,155.5213,155.8167,155.5213,155.8167,5384.0
2019-07-25 12:20:00,168.75,168.79,168.66,168.66,1600.0,155.7705,155.8074,155.6874,155.6874,1600.0
2019-07-25 12:25:00,168.65,168.68,168.58,168.58,2600.0,155.6782,155.7059,155.6136,155.6136,2600.0
2019-07-25 12:30:00,168.65,168.69,168.55,168.56,2878.0,155.6782,155.7151,155.5859,155.5951,2878.0
2019-07-25 12:35:00,168.53,168.67,168.45,168.48,3649.0,155.5674,155.6967,155.4936,155.5213,3649.0
2019-07-25 12:40:00,168.38,168.4,168.31,168.4,1700.0,155.429,155.4474,155.3644,155.4474,1700.0
2019-07-25 12:45:00,168.39,168.59,168.39,168.59,1400.0,155.4382,155.6228,155.4382,155.6228,1400.0
2019-07-25 12:50:00,168.58,168.58,168.38,168.42,2200.0,155.6136,155.6136,155.429,155.4659,2200.0
2019-07-25 12:55:00,168.45,168.54,168.38,168.44,2725.0,155.4936,155.5767,155.429,155.4844,2725.0
2019-07-25 13:00:00,168.47,168.5,168.32,168.32,2001.0,155.512,155.5397,155.3736,155.3736,2001.0
2019-07-25 13:05:00,168.28,168.5,168.28,168.4,2200.0,155.3367,155.5397,155.3367,155.4474,2200.0
2019-07-25 13:10:00,168.44,168.53,168.44,168.53,800.0,155.4844,155.5674,155.4844,155.5674,800.0
2019-07-25 13:15:00,168.5,168.65,168.49,168.58,3318.0,155.5397,155.6782,155.5305,155.6136,3318.0
2019-07-25 13:20:00,168.54,168.55,168.48,168.55,1001.0,155.5767,155.5859,155.5213,155.5859,1001.0
2019-07-25 13:25:00,168.54,168.66,168.52,168.63,2517.0,155.5767,155.6874,155.5582,155.6597,2517.0
2019-07-25 13:30:00,168.65,168.77,168.64,168.77,2701.0,155.6782,155.789,155.669,155.789,2701.0
2019-07-25 13:35:00,168.77,168.77,168.53,168.6,21226.0,155.789,155.789,155.5674,155.632,21226.0
2019-07-25 13:40:00,168.67,168.98,168.67,168.98,3101.0,155.6967,155.9828,155.6967,155.9828,3101.0
2019-07-25 13:45:00,168.94,169.0,168.91,168.97,2900.0,155.9459,156.0013,155.9182,155.9736,2900.0
2019-07-25 13:50:00,168.96,169.02,168.95,168.95,4467.0,155.9644,156.0197,155.9551,155.9551,4467.0
2019-07-25 13:55:00,168.99,169.12,168.95,169.09,4855.0,155.9921,156.1121,155.9551,156.0844,4855.0
2019-07-25 14:00:00,169.07,169.24,169.07,169.07,2456.0,156.0659,156.2228,156.0659,156.0659,2456.0
2019-07-25 14:05:00,169.07,169.12,169.04,169.11,1000.0,156.0659,156.1121,156.0382,156.1028,1000.0
2019-07-25 14:10:00,169.12,169.3,169.11,169.27,1829.0,156.1121,156.2782,156.1028,156.2505,1829.0
2019-07-25 14:15:00,169.29,169.3,169.21,169.22,1717.0,156.269,156.2782,156.1951,156.2044,1717.0
2019-07-25 14:20:00,169.28,169.33,169.27,169.28,1600.0,156.2597,156.3059,156.2505,156.2597,1600.0
2019-07-25 14:25:00,169.27,169.31,169.22,169.22,2446.0,156.2505,156.2874,156.2044,156.2044,2446.0
2019-07-25 14:30:00,169.19,169.26,169.13,169.15,1936.0,156.1767,156.2413,156.1213,156.1397,1936.0
2019-07-25 14:35:00,169.14,169.16,169.0,169.16,2078.0,156.1305,156.149,156.0013,156.149,2078.0
2019-07-25 14:40:00,169.11,169.13,169.06,169.13,1600.0,156.1028,156.1213,156.0567,156.1213,1600.0
2019-07-25 14:45:00,169.14,169.15,168.96,168.96,1644.0,156.1305,156.1397,155.9644,155.9644,1644.0
2019-07-25 14:50:00,168.95,168.97,168.74,168.91,8062.0,155.9551,155.9736,155.7613,155.9182,8062.0
2019-07-25 14:55:00,168.9,169.17,168.9,169.15,4100.0,155.909,156.1582,155.909,156.1397,4100.0
2019-07-25 15:00:00,169.07,169.26,169.05,169.1,2981.0,156.0659,156.2413,156.0474,156.0936,2981.0
2019-07-25 15:05:00,168.98,169.13,168.98,169.1,3121.0,155.9828,156.1213,155.9828,156.0936,3121.0
2019-07-25 15:10:00,169.07,169.12,168.99,168.99,2617.0,156.0659,156.1121,155.9921,155.9921,2617.0
2019-07-25 15:15:00,168.99,169.07,168.96,169.07,4500.0,155.9921,156.0659,155.9644,156.0659,4500.0
2019-07-25 15:20:00,169.05,169.13,169.02,169.07,5735.0,156.0474,156.1213,156.0197,156.0659,5735.0
2019-07-25 15:25:00,169.06,169.16,169.06,169.13,3657.0,156.0567,156.149,156.0567,156.1213,3657.0
2019-07-25 15:30:00,169.13,169.27,169.12,169.2,7403.0,156.1213,156.2505,156.1121,156.1859,7403.0
2019-07-25 15:35:00,169.18,169.22,168.97,168.97,7254.0,156.1674,156.2044,155.9736,155.9736,7254.0
2019-07-25 15:40:00,168.93,169.15,168.93,169.02,5300.0,155.9367,156.1397,155.9367,156.0197,5300.0
2019-07-25 15:45:00,169.02,169.1,168.99,169.08,8991.0,156.0197,156.0936,155.9921,156.0751,8991.0
2019-07-25 15:50:00,169.08,169.15,169.0,169.11,8523.0,156.0751,156.1397,156.0013,156.1028,8523.0
2019-07-25 15:55:00,169.11,169.15,168.75,168.93,38711.0,156.1028,156.1397,155.7705,155.9367,38711.0
2019-07-26 09:30:00,169.6,169.68,168.79,169.38,10460.0,156.5551,156.629,155.8074,156.3521,10460.0
2019-07-26 09:35:00,169.52,169.98,169.23,169.44,9596.0,156.4813,156.9059,156.2136,156.4074,9596.0
2019-07-26 09:40:00,169.56,169.87,169.52,169.87,2501.0,156.5182,156.8044,156.4813,156.8044,2501.0
2019-07-26 09:45:00,169.9,170.07,169.58,169.58,5092.0,156.8321,156.989,156.5367,156.5367,5092.0
2019-07-26 09:50:00,169.55,169.7,169.48,169.58,7013.0,156.509,156.6474,156.4444,156.5367,7013.0
2019-07-26 09:55:00,169.58,169.8,169.57,169.78,2323.0,156.5367,156.7398,156.5274,156.7213,2323.0
2019-07-26 10:00:00,169.69,169.82,169.4,169.41,6998.0,156.6382,156.7582,156.3705,156.3797,6998.0
2019-07-26 10:05:00,169.37,169.43,169.26,169.43,5323.0,156.3428,156.3982,156.2413,156.3982,5323.0
2019-07-26 10:10:00,169.45,169.81,169.42,169.69,2140.0,156.4167,156.749,156.389,156.6382,2140.0
2019-07-26 10:15:00,169.86,169.89,169.57,169.57,4800.0,156.7951,156.8228,156.5274,156.5274,4800.0
2019-07-26 10:20:00,169.58,169.86,169.58,169.86,3000.0,156.5367,156.7951,156.5367,156.7951,3000.0
2019-07-26 10:25:00,169.93,170.21,169.91,170.21,2955.0,156.8598,157.1182,156.8413,157.1182,2955.0
2019-07-26 10:30:00,170.21,170.34,170.17,170.24,3201.0,157.1182,157.2382,157.0813,157.1459,3201.0
2019-07-26 10:35:00,170.17,170.24,169.98,170.03,2638.0,157.0813,157.1459,156.9059,156.9521,2638.0
2019-07-26 10:40:00,169.97,170.04,169.88,169.99,3714.0,156.8967,156.9613,156.8136,156.9151,3714.0
2019-07-26 10:45:00,169.96,170.14,169.95,170.05,5636.0,156.8874,157.0536,156.8782,156.9705,5636.0
2019-07-26 10:50:00,170.01,170.02,169.8,169.83,4927.0,156.9336,156.9428,156.7398,156.7674,4927.0
2019-07-26 10:55:00,169.69,169.69,169.59,169.64,2100.0,156.6382,156.6382,156.5459,156.5921,2100.0
2019-07-26 11:00:00,169.58,169.84,169.57,169.71,4831.0,156.5367,156.7767,156.5274,156.6567,4831.0
2019-07-26 11:05:00,169.72,169.75,169.67,169.72,1905.0,156.6659,156.6936,156.6197,156.6659,1905.0
2019-07-26 11:10:00,169.72,169.73,169.55,169.55,2185.0,156.6659,156.6751,156.509,156.509,2185.0
2019-07-26 11:15:00,169.52,169.56,169.38,169.45,3000.0,156.4813,156.5182,156.3521,156.4167,3000.0
2019-07-26 11:20:00,169.45,169.5,169.45,169.5,1000.0,156.4167,156.4628,156.4167,156.4628,1000.0
2019-07-26 11:25:00,169.5,169.51,169.32,169.33,4501.0,156.4628,156.4721,156.2967,156.3059,4501.0
2019-07-26 11:30:00,169.4,169.47,169.3,169.4,1982.0,156.3705,156.4351,156.2782,156.3705,1982.0
2019-07-26 11:35:00,169.41,169.44,169.4,169.44,600.0,156.3797,156.4074,156.3705,156.4074,600.0
2019-07-26 11:40:00,169.46,169.69,169.46,169.58,2219.0,156.4259,156.6382,156.4259,156.5367,2219.0
2019-07-26 11:45:00,169.6,169.7,169.59,169.68,2100.0,156.5551,156.6474,156.5459,156.629,2100.0
2019-07-26 11:50:00,169.68,169.71,169.63,169.67,1005.0,156.629,156.6567,156.5828,156.6197,1005.0
2019-07-26 11:55:00,169.65,169.65,169.55,169.55,2908.0,156.6013,156.6013,156.509,156.509,2908.0
2019-07-26 12:00:00,169.53,169.54,169.45,169.45,1608.0,156.4905,156.4997,156.4167,156.4167,1608.0
2019-07-26 12:05:00,169.44,169.59,169.41,169.55,1812.0,156.4074,156.5459,156.3797,156.509,1812.0
2019-07-26 12:10:00,169.58,169.61,169.53,169.56,1355.0,156.5367,156.5644,156.4905,156.5182,1355.0
2019-07-26 12:15:00,169.57,169.59,169.51,169.52,1617.0,156.5274,156.5459,156.4721,156.4813,1617.0
2019-07-26 12:20:00,169.55,169.61,169.55,169.61,1527.0,156.509,156.5644,156.509,156.5644,1527.0
2019-07-26 12:25:00,169.61,169.61,169.6,169.61,800.0,156.5644,156.5644,156.5551,156.5644,800.0
2019-07-26 12:30:00,169.57,169.57,169.42,169.42,2355.0,156.5274,156.5274,156.389,156.389,2355.0
2019-07-26 12:35:00,169.47,169.5,169.47,169.5,700.0,156.4351,156.4628,156.4351,156.4628,700.0
2019-07-26 12:40:00,169.47,169.6,169.47,169.59,3677.0,156.4351,156.5551,156.4351,156.5459,3677.0
2019-07-26 12:45:00,169.56,169.62,169.56,169.59,1250.0,156.5182,156.5736,156.5182,156.5459,1250.0
2019-07-26 12:50:00,169.57,169.6,169.53,169.56,900.0,156.5274,156.5551,156.4905,156.5182,900.0
2019-07-26 12:55:00,169.56,169.61,169.51,169.59,2100.0,156.5182,156.5644,156.4721,156.5459,2100.0
2019-07-26 13:00:00,169.6,169.6,169.55,169.56,883.0,156.5551,156.5551,156.509,156.5182,883.0
2019-07-26 13:05:00,169.55,169.6,169.55,169.59,1386.0,156.509,156.5551,156.509,156.5459,1386.0
2019-07-26 13:10:00,169.59,169.63,169.49,169.59,3469.0,156.5459,156.5828,156.4536,156.5459,3469.0
2019-07-26 13:15:00,169.6,169.6,169.5,169.5,600.0,156.5551,156.5551,156.4628,156.4628,600.0
2019-07-26 13:20:00,169.62,169.62,169.59,169.59,511.0,156.5736,156.5736,156.5459,156.5459,511.0
2019-07-26 13:25:00,169.63,169.63,169.54,169.56,2006.0,156.5828,156.5828,156.4997,156.5182,2006.0
2019-07-26 13:30:00,169.53,169.66,169.52,169.56,3300.0,156.4905,156.6105,156.4813,156.5182,3300.0
2019-07-26 13:35:00,169.56,169.6,169.5,169.5,3200.0,156.5182,156.5551,156.4628,156.4628,3200.0
2019-07-26 13:40:00,169.52,169.56,169.51,169.52,1000.0,156.4813,156.5182,156.4721,156.4813,1000.0
2019-07-26 13:45:00,169.53,169.54,169.47,169.54,788.0,156.4905,156.4997,156.4351,156.4997,788.0
2019-07-26 13:50:00,169.55,169.55,169.47,169.53,1118.0,156.509,156.509,156.4351,156.4905,1118.0
2019-07-26 13:55:00,169.56,169.65,169.54,169.61,2228.0,156.5182,156.6013,156.4997,156.5644,2228.0
2019-07-26 14:00:00,169.64,169.64,169.58,169.58,1326.0,156.5921,156.5921,156.5367,156.5367,1326.0
2019-07-26 14:05:00,169.52,169.53,169.33,169.37,2517.0,156.4813,156.4905,156.3059,156.3428,2517.0
2019-07-26 14:10:00,169.38,169.39,169.33,169.36,1407.0,156.3521,156.3613,156.3059,156.3336,1407.0
2019-07-26 14:15:00,169.39,169.39,169.31,169.34,1971.0,156.3613,156.3613,156.2874,156.3151,1971.0
2019-07-26 14:20:00,169.31,169.35,169.29,169.3,1100.0,156.2874,156.3244,156.269,156.2782,1100.0
2019-07-26 14:25:00,169.28,169.32,169.25,169.28,1900.0,156.2597,156.2967,156.2321,156.2597,1900.0
2019-07-26 14:30:00,169.28,169.28,169.03,169.03,2520.0,156.2597,156.2597,156.029,156.029,2520.0
2019-07-26 14:35:00,169.06,169.16,169.03,169.11,3815.0,156.0567,156.149,156.029,156.1028,3815.0
2019-07-26 14:40:00,169.15,169.16,169.05,169.08,1800.0,156.1397,156.149,156.0474,156.0751,1800.0
2019-07-26 14:45:00,169.05,169.08,169.02,169.05,3506.0,156.0474,156.0751,156.0197,156.0474,3506.0
2019-07-26 14:50:00,169.08,169.11,168.99,169.11,4879.0,156.0751,156.1028,155.9921,156.1028,4879.0
2019-07-26 14:55:00,169.27,169.47,169.27,169.46,2300.0,156.2505,156.4351,156.2505,156.4259,2300.0
2019-07-26 15:00:00,169.54,169.54,169.39,169.43,2100.0,156.4997,156.4997,156.3613,156.3982,2100.0
2019-07-26 15:05:00,169.43,169.43,169.34,169.35,2135.0,156.3982,156.3982,156.3151,156.3244,2135.0
2019-07-26 15:10:00,169.38,169.55,169.38,169.49,2479.0,156.3521,156.509,156.3521,156.4536,2479.0
2019-07-26 15:15:00,169.5,169.57,169.5,169.56,2307.0,156.4628,156.5274,156.4628,156.5182,2307.0
2019-07-26 15:20:00,169.56,169.68,169.52,169.67,3009.0,156.5182,156.629,156.4813,156.6197,3009.0
2019-07-26 15:25:00,169.6,169.68,169.55,169.68,3300.0,156.5551,156.629,156.509,156.629,3300.0
2019-07-26 15:30:00,169.69,169.74,169.63,169.67,4535.0,156.6382,156.6844,156.5828,156.6197,4535.0
2019-07-26 15:35:00,169.66,169.86,169.66,169.8,7147.0,156.6105,156.7951,156.6105,156.7398,7147.0
2019-07-26 15:40:00,169.8,169.86,169.75,169.83,7355.0,156.7398,156.7951,156.6936,156.7674,7355.0
2019-07-26 15:45:00,169.82,169.98,169.77,169.94,8650.0,156.7582,156.9059,156.7121,156.869,8650.0
2019-07-26 15:50:00,169.92,170.07,169.92,170.0,12881.0,156.8505,156.989,156.8505,156.9244,12881.0
2019-07-26 15:55:00,170.01,170.13,169.92,170.07,58332.0,156.9336,157.0444,156.8505,156.989,58332.0
2019-07-29 09:30:00,170.8,170.8,170.01,170.29,10654.0,157.6628,157.6628,156.9336,157.1921,10654.0
2019-07-29 09:35:00,170.24,170.76,170.16,170.16,4519.0,157.1459,157.6259,157.0721,157.0721,4519.0
2019-07-29 09:40:00,170.07,170.16,169.86,169.9,3210.0,156.989,157.0721,156.7951,156.8321,3210.0
2019-07-29 09:45:00,169.91,170.11,169.88,169.91,2118.0,156.8413,157.0259,156.8136,156.8413,2118.0
2019-07-29 09:50:00,169.87,170.01,169.84,169.84,1722.0,156.8044,156.9336,156.7767,156.7767,1722.0
2019-07-29 09:55:00,169.83,169.85,169.7,169.76,1100.0,156.7674,156.7859,156.6474,156.7028,1100.0
2019-07-29 10:00:00,169.83,169.93,169.72,169.87,2300.0,156.7674,156.8598,156.6659,156.8044,2300.0
2019-07-29 10:05:00,169.77,169.8,169.49,169.54,2447.0,156.7121,156.7398,156.4536,156.4997,2447.0
2019-07-29 10:10:00,169.34,169.6,169.27,169.6,2900.0,156.3151,156.5551,156.2505,156.5551,2900.0
2019-07-29 10:15:00,169.71,169.85,169.66,169.85,1282.0,156.6567,156.7859,156.6105,156.7859,1282.0
2019-07-29 10:20:00,169.9,170.35,169.81,170.18,1750.0,156.8321,157.2474,156.749,157.0905,1750.0
2019-07-29 10:25:00,170.28,170.34,170.2,170.3,800.0,157.1828,157.2382,157.109,157.2013,800.0
2019-07-29 10:30:00,170.36,170.43,170.24,170.27,2661.0,157.2567,157.3213,157.1459,157.1736,2661.0
2019-07-29 10:35:00,170.28,170.32,170.03,170.06,3015.0,157.1828,157.2198,156.9521,156.9798,3015.0
2019-07-29 10:40:00,170.03,170.05,169.91,169.91,1681.0,156.9521,156.9705,156.8413,156.8413,1681.0
2019-07-29 10:45:00,170.01,170.15,170.01,170.08,5801.0,156.9336,157.0628,156.9336,156.9982,5801.0
2019-07-29 10:50:00,170.1,170.1,169.98,170.1,6129.0,157.0167,157.0167,156.9059,157.0167,6129.0
2019-07-29 10:55:00,170.1,170.18,169.75,169.75,3001.0,157.0167,157.0905,156.6936,156.6936,3001.0
2019-07-29 11:00:00,169.69,169.96,169.69,169.93,4000.0,156.6382,156.8874,156.6382,156.8598,4000.0
2019-07-29 11:05:00,170.04,170.04,169.93,169.96,1600.0,156.9613,156.9613,156.8598,156.8874,1600.0
2019-07-29 11:10:00,169.97,170.0,169.9,169.95,2782.0,156.8967,156.9244,156.8321,156.8782,2782.0
2019-07-29 11:15:00,169.97,170.05,169.97,170.05,700.0,156.8967,156.9705,156.8967,156.9705,700.0
2019-07-29 11:20:00,170.05,170.05,169.9,170.01,2300.0,156.9705,156.9705,156.8321,156.9336,2300.0
2019-07-29 11:25:00,169.98,170.0,169.92,169.92,1001.0,156.9059,156.9244,156.8505,156.8505,1001.0
2019-07-29 11:30:00,169.9,169.93,169.83,169.84,1420.0,156.8321,156.8598,156.7674,156.7767,1420.0
2019-07-29 11:35:00,169.89,170.03,169.89,169.89,16300.0,156.8228,156.9521,156.8228,156.8228,16300.0
2019-07-29 11:40:00,169.93,169.97,169.79,169.81,2700.0,156.8598,156.8967,156.7305,156.749,2700.0
2019-07-29 11:45:00,169.8,169.83,169.75,169.77,1217.0,156.7398,156.7674,156.6936,156.7121,1217.0
2019-07-29 11:50:00,169.69,169.83,169.69,169.83,400.0,156.6382,156.7674,156.6382,156.7674,400.0
2019-07-29 11:55:00,169.85,169.88,169.65,169.7,2849.0,156.7859,156.8136,156.6013,156.6474,2849.0
2019-07-29 12:00:00,169.72,169.72,169.44,169.44,3507.0,156.6659,156.6659,156.4074,156.4074,3507.0
2019-07-29 12:05:00,169.45,169.45,169.38,169.44,900.0,156.4167,156.4167,156.3521,156.4074,900.0
2019-07-29 12:10:00,169.48,169.48,169.25,169.3,5630.0,156.4444,156.4444,156.2321,156.2782,5630.0
2019-07-29 12:15:00,169.29,169.36,169.2,169.2,5085.0,156.269,156.3336,156.1859,156.1859,5085.0
2019-07-29 12:20:00,169.19,169.22,168.75,168.85,11710.0,156.1767,156.2044,155.7705,155.8628,11710.0
2019-07-29 12:25:00,168.89,169.33,168.87,169.07,4937.0,155.8997,156.3059,155.8813,156.0659,4937.0
2019-07-29 12:30:00,169.03,169.07,168.96,168.96,3600.0,156.029,156.0659,155.9644,155.9644,3600.0
2019-07-29 12:35:00,168.97,169.01,168.91,168.97,1700.0,155.9736,156.0105,155.9182,155.9736,1700.0
2019-07-29 12:40:00,168.95,168.96,168.8,168.84,4176.0,155.9551,155.9644,155.8167,155.8536,4176.0
2019-07-29 12:45:00,168.83,168.87,168.77,168.87,1938.0,155.8444,155.8813,155.789,155.8813,1938.0
2019-07-29 12:50:00,168.88,169.0,168.86,168.95,1684.0,155.8905,156.0013,155.8721,155.9551,1684.0
2019-07-29 12:55:00,168.96,168.97,168.77,168.82,6424.0,155.9644,155.9736,155.789,155.8351,6424.0
2019-07-29 13:00:00,168.87,168.87,168.74,168.78,2803.0,155.8813,155.8813,155.7613,155.7982,2803.0
2019-07-29 13:05:00,168.77,168.77,168.59,168.72,5990.0,155.789,155.789,155.6228,155.7428,5990.0
2019-07-29 13:10:00,168.75,168.89,168.74,168.88,2498.0,155.7705,155.8997,155.7613,155.8905,2498.0
2019-07-29 13:15:00,168.91,168.98,168.84,168.84,2627.0,155.9182,155.9828,155.8536,155.8536,2627.0
2019-07-29 13:20:00,168.86,168.87,168.65,168.69,5140.0,155.8721,155.8813,155.6782,155.7151,5140.0
2019-07-29 13:25:00,168.68,168.75,168.6,168.67,4802.0,155.7059,155.7705,155.632,155.6967,4802.0
2019-07-29 13:30:00,168.69,168.86,168.65,168.86,3675.0,155.7151,155.8721,155.6782,155.8721,3675.0
2019-07-29 13:35:00,168.83,168.87,168.75,168.75,2165.0,155.8444,155.8813,155.7705,155.7705,2165.0
2019-07-29 13:40:00,168.79,168.88,168.78,168.87,3179.0,155.8074,155.8905,155.7982,155.8813,3179.0
2019-07-29 13:45:00,168.9,169.06,168.9,169.05,2300.0,155.909,156.0567,155.909,156.0474,2300.0
2019-07-29 13:50:00,169.04,169.06,168.95,169.0,3018.0,156.0382,156.0567,155.9551,156.0013,3018.0
2019-07-29 13:55:00,169.0,169.0,168.94,168.94,1817.0,156.0013,156.0013,155.9459,155.9459,1817.0
2019-07-29 14:00:00,168.94,168.95,168.88,168.88,1853.0,155.9459,155.9551,155.8905,155.8905,1853.0
2019-07-29 14:05:00,168.88,169.03,168.81,168.81,6634.0,155.8905,156.029,155.8259,155.8259,6634.0
2019-07-29 14:10:00,168.89,168.99,168.89,168.96,3700.0,155.8997,155.9921,155.8997,155.9644,3700.0
2019-07-29 14:15:00,169.03,169.03,168.97,169.02,1531.0,156.029,156.029,155.9736,156.0197,1531.0
2019-07-29 14:20:00,168.98,169.0,168.91,168.98,2057.0,155.9828,156.0013,155.9182,155.9828,2057.0
2019-07-29 14:25:00,168.97,169.0,168.94,168.99,3545.0,155.9736,156.0013,155.9459,155.9921,3545.0
2019-07-29 14:30:00,168.96,168.96,168.84,168.84,4300.0,155.9644,155.9644,155.8536,155.8536,4300.0
2019-07-29 14:35:00,168.84,169.0,168.79,168.93,3600.0,155.8536,156.0013,155.8074,155.9367,3600.0
2019-07-29 14:40:00,168.86,168.87,168.75,168.75,1800.0,155.8721,155.8813,155.7705,155.7705,1800.0
2019-07-29 14:45:00,168.76,168.86,168.64,168.64,6020.0,155.7797,155.8721,155.669,155.669,6020.0
2019-07-29 14:50:00,168.64,168.86,168.62,168.84,3782.0,155.669,155.8721,155.6505,155.8536,3782.0
2019-07-29 14:55:00,168.85,168.85,168.72,168.72,3402.0,155.8628,155.8628,155.7428,155.7428,3402.0
2019-07-29 15:00:00,168.72,168.85,168.72,168.79,5613.0,155.7428,155.8628,155.7428,155.8074,5613.0
2019-07-29 15:05:00,168.76,168.79,168.67,168.72,3752.0,155.7797,155.8074,155.6967,155.7428,3752.0
2019-07-29 15:10:00,168.74,168.81,168.66,168.72,4432.0,155.7613,155.8259,155.6874,155.7428,4432.0
2019-07-29 15:15:00,168.73,168.82,168.73,168.8,4859.0,155.752,155.8351,155.752,155.8167,4859.0
2019-07-29 15:20:00,168.81,168.83,168.74,168.8,6467.0,155.8259,155.8444,155.7613,155.8167,6467.0
2019-07-29 15:25:00,168.78,168.81,168.72,168.74,7800.0,155.7982,155.8259,155.7428,155.7613,7800.0
2019-07-29 15:30:00,168.74,168.74,168.4,168.46,16644.0,155.7613,155.7613,155.4474,155.5028,16644.0
2019-07-29 15:35:00,168.44,168.64,168.28,168.58,10574.0,155.4844,155.669,155.3367,155.6136,10574.0
2019-07-29 15:40:00,168.59,168.65,168.52,168.6,7589.0,155.6228,155.6782,155.5582,155.632,7589.0
2019-07-29 15:45:00,168.62,168.71,168.53,168.65,19323.0,155.6505,155.7336,155.5674,155.6782,19323.0
2019-07-29 15:50:00,168.67,168.76,168.58,168.72,16789.0,155.6967,155.7797,155.6136,155.7428,16789.0
2019-07-29 15:55:00,168.72,168.81,168.51,168.77,40667.0,155.7428,155.8259,155.549,155.789,40667.0
2019-07-30 09:30:00,168.17,168.61,168.03,168.4,6773.0,155.2351,155.6413,155.1059,155.4474,6773.0
2019-07-30 09:35:00,168.26,168.56,167.8,168.42,11020.0,155.3182,155.5951,154.8936,155.4659,11020.0
2019-07-30 09:40:00,168.6,168.81,168.3,168.46,3048.0,155.632,155.8259,155.3551,155.5028,3048.0
2019-07-30 09:45:00,168.76,168.76,168.11,168.15,4520.0,155.7797,155.7797,155.1797,155.2167,4520.0
2019-07-30 09:50:00,168.11,168.25,167.91,168.18,2449.0,155.1797,155.309,154.9951,155.2444,2449.0
2019-07-30 09:55:00,168.19,168.64,168.19,168.49,1600.0,155.2536,155.669,155.2536,155.5305,1600.0
2019-07-30 10:00:00,168.47,168.47,168.11,168.39,10916.0,155.512,155.512,155.1797,155.4382,10916.0
2019-07-30 10:05:00,168.35,168.35,168.17,168.17,700.0,155.4013,155.4013,155.2351,155.2351,700.0
2019-07-30 10:10:00,168.18,168.46,167.91,168.46,3117.0,155.2444,155.5028,154.9951,155.5028,3117.0
2019-07-30 10:15:00,168.53,168.53,168.42,168.42,1342.0,155.5674,155.5674,155.4659,155.4659,1342.0
2019-07-30 10:20:00,168.59,168.6,168.42,168.46,1500.0,155.6228,155.632,155.4659,155.5028,1500.0
2019-07-30 10:25:00,168.67,168.74,168.6,168.74,1700.0,155.6967,155.7613,155.632,155.7613,1700.0
2019-07-30 10:30:00,168.77,168.89,168.62,168.76,6990.0,155.789,155.8997,155.6505,155.7797,6990.0
2019-07-30 10:35:00,168.73,168.81,168.68,168.81,1852.0,155.752,155.8259,155.7059,155.8259,1852.0
2019-07-30 10:40:00,168.86,169.09,168.84,169.03,2900.0,155.8721,156.0844,155.8536,156.029,2900.0
2019-07-30 10:45:00,169.03,169.17,169.02,169.08,2847.0,156.029,156.1582,156.0197,156.0751,2847.0
2019-07-30 10:50:00,169.14,169.36,169.02,169.26,2614.0,156.1305,156.3336,156.0197,156.2413,2614.0
2019-07-30 10:55:00,169.21,169.28,169.15,169.27,2100.0,156.1951,156.2597,156.1397,156.2505,2100.0
2019-07-30 11:00:00,169.19,169.28,168.91,168.92,3702.0,156.1767,156.2597,155.9182,155.9274,3702.0
2019-07-30 11:05:00,168.89,168.89,168.73,168.73,751.0,155.8997,155.8997,155.752,155.752,751.0
2019-07-30 11:10:00,168.78,168.93,168.74,168.78,2642.0,155.7982,155.9367,155.7613,155.7982,2642.0
2019-07-30 11:15:00,168.76,168.81,168.68,168.68,3778.0,155.7797,155.8259,155.7059,155.7059,3778.0
2019-07-30 11:20:00,168.7,168.8,168.68,168.7,1350.0,155.7244,155.8167,155.7059,155.7244,1350.0
2019-07-30 11:25:00,168.59,168.61,168.45,168.51,2700.0,155.6228,155.6413,155.4936,155.549,2700.0
2019-07-30 11:30:00,168.52,168.67,168.52,168.58,2143.0,155.5582,155.6967,155.5582,155.6136,2143.0
2019-07-30 11:35:00,168.52,168.53,168.41,168.49,3000.0,155.5582,155.5674,155.4567,155.5305,3000.0
2019-07-30 11:40:00,168.51,168.51,168.2,168.22,2400.0,155.549,155.549,155.2628,155.2813,2400.0
2019-07-30 11:45:00,168.17,168.22,167.9,167.95,6268.0,155.2351,155.2813,154.9859,155.032,6268.0
2019-07-30 11:50:00,167.93,167.93,167.69,167.81,1832.0,155.0136,155.0136,154.792,154.9028,1832.0
2019-07-30 11:55:00,167.8,167.83,167.75,167.77,2291.0,154.8936,154.9213,154.8474,154.8659,2291.0
2019-07-30 12:00:00,167.8,168.05,167.79,168.05,2285.0,154.8936,155.1244,154.8844,155.1244,2285.0
2019-07-30 12:05:00,167.97,168.0,167.73,167.74,4700.0,155.0505,155.0782,154.829,154.8382,4700.0
2019-07-30 12:10:00,167.75,167.82,167.62,167.62,2300.0,154.8474,154.912,154.7274,154.7274,2300.0
2019-07-30 12:15:00,167.62,167.64,167.48,167.54,3114.0,154.7274,154.7459,154.5982,154.6536,3114.0
2019-07-30 12:20:00,167.58,167.58,167.36,167.36,2216.0,154.6905,154.6905,154.4874,154.4874,2216.0
2019-07-30 12:25:00,167.36,167.52,167.32,167.52,1900.0,154.4874,154.6351,154.4505,154.6351,1900.0
2019-07-30 12:30:00,167.52,167.6,167.46,167.58,3859.0,154.6351,154.709,154.5797,154.6905,3859.0
2019-07-30 12:35:00,167.58,167.64,167.5,167.6,2800.0,154.6905,154.7459,154.6167,154.709,2800.0
2019-07-30 12:40:00,167.59,167.61,167.52,167.56,3400.0,154.6997,154.7182,154.6351,154.672,3400.0
2019-07-30 12:45:00,167.59,167.63,167.35,167.38,4600.0,154.6997,154.7367,154.4782,154.5059,4600.0
2019-07-30 12:50:00,167.33,167.41,167.12,167.36,10463.0,154.4597,154.5336,154.2659,154.4874,10463.0
2019-07-30 12:55:00,167.44,167.45,167.25,167.34,3816.0,154.5613,154.5705,154.3859,154.469,3816.0
2019-07-30 13:00:00,167.41,167.41,167.16,167.21,4503.0,154.5336,154.5336,154.3028,154.349,4503.0
2019-07-30 13:05:00,167.19,167.23,167.03,167.03,5046.0,154.3305,154.3674,154.1828,154.1828,5046.0
2019-07-30 13:10:00,166.99,167.18,166.95,167.14,4135.0,154.1459,154.3213,154.109,154.2843,4135.0
2019-07-30 13:15:00,167.14,167.19,167.03,167.17,6398.0,154.2843,154.3305,154.1828,154.312,6398.0
2019-07-30 13:20:00,167.09,167.1,166.9,166.92,10807.0,154.2382,154.2474,154.0628,154.0813,10807.0
2019-07-30 13:25:00,166.88,167.02,166.87,166.94,6240.0,154.0443,154.1736,154.0351,154.0997,6240.0
2019-07-30 13:30:00,166.93,167.18,166.92,167.14,2800.0,154.0905,154.3213,154.0813,154.2843,2800.0
2019-07-30 13:35:00,167.13,167.14,167.04,167.07,2900.0,154.2751,154.2843,154.192,154.2197,2900.0
2019-07-30 13:40:00,167.07,167.16,166.98,167.11,3894.0,154.2197,154.3028,154.1367,154.2567,3894.0
2019-07-30 13:45:00,167.13,167.18,167.12,167.16,4038.0,154.2751,154.3213,154.2659,154.3028,4038.0
2019-07-30 13:50:00,167.19,167.19,167.1,167.1,2528.0,154.3305,154.3305,154.2474,154.2474,2528.0
2019-07-30 13:55:00,167.15,167.18,167.08,167.09,7382.0,154.2936,154.3213,154.229,154.2382,7382.0
2019-07-30 14:00:00,167.08,167.31,167.08,167.28,8046.0,154.229,154.4413,154.229,154.4136,8046.0
2019-07-30 14:05:00,167.28,167.28,167.03,167.08,8234.0,154.4136,154.4136,154.1828,154.229,8234.0
2019-07-30 14:10:00,167.09,167.1,166.95,167.07,4790.0,154.2382,154.2474,154.109,154.2197,4790.0
2019-07-30 14:15:00,167.02,167.08,167.01,167.07,4533.0,154.1736,154.229,154.1643,154.2197,4533.0
2019-07-30 14:20:00,167.1,167.13,166.94,166.94,6483.0,154.2474,154.2751,154.0997,154.0997,6483.0
2019-07-30 14:25:00,166.91,166.97,166.84,166.91,9392.0,154.072,154.1274,154.0074,154.072,9392.0
2019-07-30 14:30:00,166.91,166.94,166.8,166.8,9997.0,154.072,154.0997,153.9705,153.9705,9997.0
2019-07-30 14:35:00,166.79,166.88,166.79,166.79,2900.0,153.9613,154.0443,153.9613,153.9613,2900.0
2019-07-30 14:40:00,166.78,166.79,166.56,166.56,7059.0,153.952,153.9613,153.749,153.749,7059.0
2019-07-30 14:45:00,166.54,166.67,166.42,166.67,14062.0,153.7305,153.8505,153.6197,153.8505,14062.0
2019-07-30 14:50:00,166.63,166.77,166.59,166.65,4461.0,153.8136,153.9428,153.7766,153.832,4461.0
2019-07-30 14:55:00,166.65,166.73,166.58,166.6,6061.0,153.832,153.9059,153.7674,153.7859,6061.0
2019-07-30 15:00:00,166.59,166.67,166.55,166.58,11101.0,153.7766,153.8505,153.7397,153.7674,11101.0
2019-07-30 15:05:00,166.57,166.62,166.42,166.42,6632.0,153.7582,153.8043,153.6197,153.6197,6632.0
2019-07-30 15:10:00,166.41,166.43,166.22,166.31,9357.0,153.6105,153.629,153.4351,153.5182,9357.0
2019-07-30 15:15:00,166.31,166.35,166.26,166.27,10909.0,153.5182,153.5551,153.472,153.4813,10909.0
2019-07-30 15:20:00,166.25,166.34,166.18,166.32,8843.0,153.4628,153.5459,153.3982,153.5274,8843.0
2019-07-30 15:25:00,166.31,166.39,166.25,166.26,6989.0,153.5182,153.592,153.4628,153.472,6989.0
2019-07-30 15:30:00,166.24,166.32,166.21,166.32,12612.0,153.4536,153.5274,153.4259,153.5274,12612.0
2019-07-30 15:35:00,166.34,166.39,166.16,166.26,15200.0,153.5459,153.592,153.3797,153.472,15200.0
2019-07-30 15:40:00,166.27,166.27,165.97,166.13,18481.0,153.4813,153.4813,153.2043,153.352,18481.0
2019-07-30 15:45:00,166.11,166.32,166.09,166.31,25057.0,153.3336,153.5274,153.3151,153.5182,25057.0
2019-07-30 15:50:00,166.3,166.36,166.14,166.21,34358.0,153.509,153.5643,153.3613,153.4259,34358.0
2019-07-30 15:55:00,166.21,166.21,165.97,165.99,93968.0,153.4259,153.4259,153.2043,153.2228,93968.0
2019-07-31 09:30:00,166.3,166.56,165.87,166.41,9381.0,153.509,153.749,153.112,153.6105,9381.0
2019-07-31 09:35:00,166.49,166.72,166.23,166.62,3000.0,153.6843,153.8966,153.4443,153.8043,3000.0
2019-07-31 09:40:00,166.59,167.1,166.59,166.86,6042.0,153.7766,154.2474,153.7766,154.0259,6042.0
2019-07-31 09:45:00,166.95,167.09,166.75,167.04,3916.0,154.109,154.2382,153.9243,154.192,3916.0
2019-07-31 09:50:00,167.06,167.08,166.82,166.82,5234.0,154.2105,154.229,153.989,153.989,5234.0
2019-07-31 09:55:00,166.95,166.95,166.69,166.74,5323.0,154.109,154.109,153.869,153.9151,5323.0
2019-07-31 10:00:00,166.88,167.17,166.88,166.95,9663.0,154.0443,154.312,154.0443,154.109,9663.0
2019-07-31 10:05:00,167.02,167.14,166.93,167.12,2350.0,154.1736,154.2843,154.0905,154.2659,2350.0
2019-07-31 10:10:00,167.19,167.28,167.14,167.24,2037.0,154.3305,154.4136,154.2843,154.3767,2037.0
2019-07-31 10:15:00,167.26,167.27,167.02,167.02,4021.0,154.3951,154.4043,154.1736,154.1736,4021.0
2019-07-31 10:20:00,166.98,167.21,166.98,167.16,4138.0,154.1367,154.349,154.1367,154.3028,4138.0
2019-07-31 10:25:00,167.21,167.26,167.07,167.18,4400.0,154.349,154.3951,154.2197,154.3213,4400.0
2019-07-31 10:30:00,167.18,167.18,167.0,167.18,2727.0,154.3213,154.3213,154.1551,154.3213,2727.0
2019-07-31 10:35:00,167.14,167.21,167.06,167.12,3045.0,154.2843,154.349,154.2105,154.2659,3045.0
2019-07-31 10:40:00,167.06,167.22,167.05,167.21,3724.0,154.2105,154.3582,154.2013,154.349,3724.0
2019-07-31 10:45:00,167.33,167.36,167.14,167.19,3054.0,154.4597,154.4874,154.2843,154.3305,3054.0
2019-07-31 10:50:00,167.22,167.28,167.1,167.18,4044.0,154.3582,154.4136,154.2474,154.3213,4044.0
2019-07-31 10:55:00,167.18,167.3,167.16,167.27,2856.0,154.3213,154.432,154.3028,154.4043,2856.0
2019-07-31 11:00:00,167.27,167.43,167.26,167.43,3600.0,154.4043,154.552,154.3951,154.552,3600.0
2019-07-31 11:05:00,167.41,167.5,167.4,167.42,2100.0,154.5336,154.6167,154.5243,154.5428,2100.0
2019-07-31 11:10:00,167.4,167.41,167.36,167.36,1614.0,154.5243,154.5336,154.4874,154.4874,1614.0
2019-07-31 11:15:00,167.34,167.38,167.3,167.35,4150.0,154.469,154.5059,154.432,154.4782,4150.0
2019-07-31 11:20:00,167.34,167.4,167.31,167.33,2250.0,154.469,154.5243,154.4413,154.4597,2250.0
2019-07-31 11:25:00,167.31,167.33,167.23,167.25,3104.0,154.4413,154.4597,154.3674,154.3859,3104.0
2019-07-31 11:30:00,167.25,167.41,167.25,167.26,6620.0,154.3859,154.5336,154.3859,154.3951,6620.0
2019-07-31 11:35:00,167.26,167.34,167.2,167.31,5470.0,154.3951,154.469,154.3397,154.4413,5470.0
2019-07-31 11:40:00,167.37,167.37,167.25,167.26,3062.0,154.4967,154.4967,154.3859,154.3951,3062.0
2019-07-31 11:45:00,167.3,167.38,167.3,167.37,3700.0,154.432,154.5059,154.432,154.4967,3700.0
2019-07-31 11:50:00,167.37,167.37,167.33,167.36,2500.0,154.4967,154.4967,154.4597,154.4874,2500.0
2019-07-31 11:55:00,167.35,167.4,167.33,167.4,4249.0,154.4782,154.5243,154.4597,154.5243,4249.0
2019-07-31 12:00:00,167.39,167.42,167.32,167.37,2277.0,154.5151,154.5428,154.4505,154.4967,2277.0
2019-07-31 12:05:00,167.34,167.37,167.31,167.37,3000.0,154.469,154.4967,154.4413,154.4967,3000.0
2019-07-31 12:10:00,167.39,167.43,167.37,167.41,3300.0,154.5151,154.552,154.4967,154.5336,3300.0
2019-07-31 12:15:00,167.42,167.47,167.4,167.44,4005.0,154.5428,154.589,154.5243,154.5613,4005.0
2019-07-31 12:20:00,167.42,167.5,167.27,167.33,7250.0,154.5428,154.6167,154.4043,154.4597,7250.0
2019-07-31 12:25:00,167.36,167.37,167.3,167.3,1980.0,154.4874,154.4967,154.432,154.432,1980.0
2019-07-31 12:30:00,167.28,167.31,167.21,167.21,4232.0,154.4136,154.4413,154.349,154.349,4232.0
2019-07-31 12:35:00,167.22,167.24,167.17,167.17,1800.0,154.3582,154.3767,154.312,154.312,1800.0
2019-07-31 12:40:00,167.15,167.23,167.15,167.23,865.0,154.2936,154.3674,154.2936,154.3674,865.0
2019-07-31 12:45:00,167.25,167.36,167.25,167.28,1600.0,154.3859,154.4874,154.3859,154.4136,1600.0
2019-07-31 12:50:00,167.26,167.28,167.25,167.26,1474.0,154.3951,154.4136,154.3859,154.3951,1474.0
2019-07-31 12:55:00,167.25,167.27,167.25,167.25,400.0,154.3859,154.4043,154.3859,154.3859,400.0
2019-07-31 13:00:00,167.29,167.33,167.24,167.24,1989.0,154.4228,154.4597,154.3767,154.3767,1989.0
2019-07-31 13:05:00,167.18,167.22,167.18,167.19,1408.0,154.3213,154.3582,154.3213,154.3305,1408.0
2019-07-31 13:10:00,167.2,167.2,167.17,167.18,600.0,154.3397,154.3397,154.312,154.3213,600.0
2019-07-31 13:15:00,167.16,167.16,167.08,167.08,3000.0,154.3028,154.3028,154.229,154.229,3000.0
2019-07-31 13:20:00,167.07,167.17,167.07,167.16,991.0,154.2197,154.312,154.2197,154.3028,991.0
2019-07-31 13:25:00,167.14,167.17,167.01,167.08,1843.0,154.2843,154.312,154.1643,154.229,1843.0
2019-07-31 13:30:00,167.05,167.18,167.05,167.18,1876.0,154.2013,154.3213,154.2013,154.3213,1876.0
2019-07-31 13:35:00,167.19,167.69,167.19,167.69,12701.0,154.3305,154.792,154.3305,154.792,12701.0
2019-07-31 13:40:00,167.71,167.8,167.62,167.66,3605.0,154.8105,154.8936,154.7274,154.7643,3605.0
2019-07-31 13:45:00,167.63,167.64,167.47,167.49,2674.0,154.7367,154.7459,154.589,154.6074,2674.0
2019-07-31 13:50:00,167.47,167.55,167.3,167.38,7900.0,154.589,154.6628,154.432,154.5059,7900.0
2019-07-31 13:55:00,167.41,167.63,167.32,167.55,6685.0,154.5336,154.7367,154.4505,154.6628,6685.0
2019-07-31 14:00:00,167.5,167.74,167.3,167.4,23853.0,154.6167,154.8382,154.432,154.5243,23853.0
2019-07-31 14:05:00,167.49,167.8,167.45,167.53,3098.0,154.6074,154.8936,154.5705,154.6443,3098.0
2019-07-31 14:10:00,167.51,167.58,167.38,167.57,3401.0,154.6259,154.6905,154.5059,154.6813,3401.0
2019-07-31 14:15:00,167.44,167.47,167.35,167.38,2802.0,154.5613,154.589,154.4782,154.5059,2802.0
2019-07-31 14:20:00,167.4,167.51,167.31,167.41,11934.0,154.5243,154.6259,154.4413,154.5336,11934.0
2019-07-31 14:25:00,167.46,167.51,167.35,167.42,3676.0,154.5797,154.6259,154.4782,154.5428,3676.0
2019-07-31 14:30:00,167.4,167.49,167.35,167.49,5326.0,154.5243,154.6074,154.4782,154.6074,5326.0
2019-07-31 14:35:00,167.53,167.6,167.23,167.25,27252.0,154.6443,154.709,154.3674,154.3859,27252.0
2019-07-31 14:40:00,167.18,167.71,166.84,166.84,22461.0,154.3213,154.8105,154.0074,154.0074,22461.0
2019-07-31 14:45:00,166.77,166.95,166.44,166.44,8104.0,153.9428,154.109,153.6382,153.6382,8104.0
2019-07-31 14:50:00,166.33,166.33,165.08,165.92,13609.0,153.5366,153.5366,152.3828,153.1582,13609.0
2019-07-31 14:55:00,165.95,166.71,165.89,166.59,11080.0,153.1859,153.8874,153.1305,153.7766,11080.0
2019-07-31 15:00:00,166.58,167.56,166.25,167.01,16201.0,153.7674,154.672,153.4628,154.1643,16201.0
2019-07-31 15:05:00,167.09,167.44,167.01,167.31,14664.0,154.2382,154.5613,154.1643,154.4413,14664.0
2019-07-31 15:10:00,167.25,167.39,166.96,167.21,12832.0,154.3859,154.5151,154.1182,154.349,12832.0
2019-07-31 15:15:00,167.17,167.47,166.78,167.45,11085.0,154.312,154.589,153.952,154.5705,11085.0
2019-07-31 15:20:00,167.43,167.67,167.31,167.48,11724.0,154.552,154.7736,154.4413,154.5982,11724.0
2019-07-31 15:25:00,167.49,167.71,167.47,167.68,12413.0,154.6074,154.8105,154.589,154.7828,12413.0
2019-07-31 15:30:00,167.69,167.69,167.13,167.22,15083.0,154.792,154.792,154.2751,154.3582,15083.0
2019-07-31 15:35:00,167.17,167.47,167.12,167.16,15769.0,154.312,154.589,154.2659,154.3028,15769.0
2019-07-31 15:40:00,167.16,167.27,166.7,166.99,23121.0,154.3028,154.4043,153.8782,154.1459,23121.0
2019-07-31 15:45:00,167.05,167.13,166.82,166.87,16080.0,154.2013,154.2751,153.989,154.0351,16080.0
2019-07-31 15:50:00,166.87,166.87,166.28,166.28,23862.0,154.0351,154.0351,153.4905,153.4905,23862.0
2019-07-31 15:55:00,166.23,166.34,165.9,165.99,65635.0,153.4443,153.5459,153.1397,153.2228,65635.0
2019-08-01 09:30:00,165.99,166.9,165.96,166.82,8707.0,153.2228,154.0628,153.1951,153.989,8707.0
2019-08-01 09:35:00,166.97,167.4,166.73,167.22,6895.0,154.1274,154.5243,153.9059,154.3582,6895.0
2019-08-01 09:40:00,167.04,167.08,166.64,166.67,3400.0,154.192,154.229,153.8228,153.8505,3400.0
2019-08-01 09:45:00,166.64,166.71,166.52,166.71,4182.0,153.8228,153.8874,153.712,153.8874,4182.0
2019-08-01 09:50:00,166.67,167.17,166.6,167.17,2826.0,153.8505,154.312,153.7859,154.312,2826.0
2019-08-01 09:55:00,167.16,167.16,166.84,166.92,1617.0,154.3028,154.3028,154.0074,154.0813,1617.0
2019-08-01 10:00:00,166.93,167.19,166.85,166.89,1423.0,154.0905,154.3305,154.0167,154.0536,1423.0
2019-08-01 10:05:00,166.79,166.79,166.61,166.76,3725.0,153.9613,153.9613,153.7951,153.9336,3725.0
2019-08-01 10:10:00,166.66,166.66,166.27,166.27,6467.0,153.8413,153.8413,153.4813,153.4813,6467.0
2019-08-01 10:15:00,166.34,166.34,166.07,166.13,3924.0,153.5459,153.5459,153.2966,153.352,3924.0
2019-08-01 10:20:00,166.13,166.32,166.08,166.13,7059.0,153.352,153.5274,153.3059,153.352,7059.0
2019-08-01 10:25:00,166.19,166.22,165.97,166.22,9948.0,153.4074,153.4351,153.2043,153.4351,9948.0
2019-08-01 10:30:00,166.22,166.61,166.2,166.55,6560.0,153.4351,153.7951,153.4166,153.7397,6560.0
2019-08-01 10:35:00,166.5,166.7,166.5,166.65,4100.0,153.6936,153.8782,153.6936,153.832,4100.0
2019-08-01 10:40:00,166.72,166.84,166.62,166.78,8279.0,153.8966,154.0074,153.8043,153.952,8279.0
2019-08-01 10:45:00,166.81,166.98,166.8,166.89,10961.0,153.9797,154.1367,153.9705,154.0536,10961.0
2019-08-01 10:50:00,166.85,166.93,166.55,166.7,20148.0,154.0167,154.0905,153.7397,153.8782,20148.0
2019-08-01 10:55:00,166.68,166.68,166.43,166.49,11728.0,153.8597,153.8597,153.629,153.6843,11728.0
2019-08-01 11:00:00,166.47,166.5,166.17,166.28,22066.0,153.6659,153.6936,153.389,153.4905,22066.0
2019-08-01 11:05:00,166.3,166.3,165.93,165.93,17163.0,153.509,153.509,153.1674,153.1674,17163.0
2019-08-01 11:10:00,165.97,166.0,165.35,165.73,65138.0,153.2043,153.232,152.632,152.9828,65138.0
2019-08-01 11:15:00,165.75,166.16,165.75,166.08,13246.0,153.0013,153.3797,153.0013,153.3059,13246.0
2019-08-01 11:20:00,166.09,166.22,165.96,166.02,14898.0,153.3151,153.4351,153.1951,153.2505,14898.0
2019-08-01 11:25:00,166.04,166.6,165.98,166.5,16886.0,153.269,153.7859,153.2136,153.6936,16886.0
2019-08-01 11:30:00,166.5,166.76,166.46,166.68,8100.0,153.6936,153.9336,153.6566,153.8597,8100.0
2019-08-01 11:35:00,166.67,166.74,166.57,166.74,6721.0,153.8505,153.9151,153.7582,153.9151,6721.0
2019-08-01 11:40:00,166.78,167.03,166.72,166.98,6595.0,153.952,154.1828,153.8966,154.1367,6595.0
2019-08-01 11:45:00,166.98,166.98,166.73,166.73,13700.0,154.1367,154.1367,153.9059,153.9059,13700.0
2019-08-01 11:50:00,166.75,166.82,166.7,166.81,6300.0,153.9243,153.989,153.8782,153.9797,6300.0
2019-08-01 11:55:00,166.81,166.82,166.61,166.61,7400.0,153.9797,153.989,153.7951,153.7951,7400.0
2019-08-01 12:00:00,166.59,166.61,166.51,166.56,4911.0,153.7766,153.7951,153.7028,153.749,4911.0
2019-08-01 12:05:00,166.63,166.69,166.56,166.69,4862.0,153.8136,153.869,153.749,153.869,4862.0
2019-08-01 12:10:00,166.74,166.83,166.55,166.62,6693.0,153.9151,153.9982,153.7397,153.8043,6693.0
2019-08-01 12:15:00,166.62,166.81,166.62,166.71,17200.0,153.8043,153.9797,153.8043,153.8874,17200.0
2019-08-01 12:20:00,166.73,166.9,166.73,166.8,6903.0,153.9059,154.0628,153.9059,153.9705,6903.0
2019-08-01 12:25:00,166.84,166.91,166.72,166.91,3974.0,154.0074,154.072,153.8966,154.072,3974.0
2019-08-01 12:30:00,166.89,167.3,166.88,167.3,7285.0,154.0536,154.432,154.0443,154.432,7285.0
2019-08-01 12:35:00,167.3,167.52,167.29,167.52,9290.0,154.432,154.6351,154.4228,154.6351,9290.0
2019-08-01 12:40:00,167.53,167.68,167.48,167.59,6523.0,154.6443,154.7828,154.5982,154.6997,6523.0
2019-08-01 12:45:00,167.58,167.71,167.48,167.71,7801.0,154.6905,154.8105,154.5982,154.8105,7801.0
2019-08-01 12:50:00,167.71,167.85,167.66,167.79,11665.0,154.8105,154.9397,154.7643,154.8844,11665.0
2019-08-01 12:55:00,167.78,167.81,167.67,167.74,6400.0,154.8751,154.9028,154.7736,154.8382,6400.0
2019-08-01 13:00:00,167.74,167.75,167.66,167.75,6185.0,154.8382,154.8474,154.7643,154.8474,6185.0
2019-08-01 13:05:00,167.77,167.77,167.68,167.68,5539.0,154.8659,154.8659,154.7828,154.7828,5539.0
2019-08-01 13:10:00,167.69,167.91,167.61,167.85,8601.0,154.792,154.9951,154.7182,154.9397,8601.0
2019-08-01 13:15:00,167.83,167.9,167.73,167.89,4400.0,154.9213,154.9859,154.829,154.9767,4400.0
2019-08-01 13:20:00,167.85,167.85,167.73,167.82,5028.0,154.9397,154.9397,154.829,154.912,5028.0
2019-08-01 13:25:00,167.76,167.92,166.85,166.91,18434.0,154.8567,155.0044,154.0167,154.072,18434.0
2019-08-01 13:30:00,166.96,167.33,166.83,167.01,21649.0,154.1182,154.4597,153.9982,154.1643,21649.0
2019-08-01 13:35:00,166.91,167.23,166.82,166.93,58883.0,154.072,154.3674,153.989,154.0905,58883.0
2019-08-01 13:40:00,166.97,167.65,166.7,166.99,24942.0,154.1274,154.7551,153.8782,154.1459,24942.0
2019-08-01 13:45:00,166.8,167.23,166.79,167.19,10402.0,153.9705,154.3674,153.9613,154.3305,10402.0
2019-08-01 13:50:00,167.21,167.26,166.6,166.6,14976.0,154.349,154.3951,153.7859,153.7859,14976.0
2019-08-01 13:55:00,166.63,167.08,166.6,167.08,13998.0,153.8136,154.229,153.7859,154.229,13998.0
2019-08-01 14:00:00,167.03,167.03,166.69,166.69,14359.0,154.1828,154.1828,153.869,153.869,14359.0
2019-08-01 14:05:00,166.68,166.9,166.63,166.86,15470.0,153.8597,154.0628,153.8136,154.0259,15470.0
2019-08-01 14:10:00,166.81,167.35,166.56,167.35,21747.0,153.9797,154.4782,153.749,154.4782,21747.0
2019-08-01 14:15:00,167.42,167.43,166.89,167.11,14584.0,154.5428,154.552,154.0536,154.2567,14584.0
2019-08-01 14:20:00,167.1,167.14,166.57,166.77,9508.0,154.2474,154.2843,153.7582,153.9428,9508.0
2019-08-01 14:25:00,166.74,166.84,166.5,166.64,6167.0,153.9151,154.0074,153.6936,153.8228,6167.0
2019-08-01 14:30:00,166.57,166.66,166.22,166.48,5722.0,153.7582,153.8413,153.4351,153.6751,5722.0
2019-08-01 14:35:00,166.5,166.5,165.84,165.84,5526.0,153.6936,153.6936,153.0843,153.0843,5526.0
2019-08-01 14:40:00,165.89,166.09,165.54,165.58,5422.0,153.1305,153.3151,152.8074,152.8443,5422.0
2019-08-01 14:45:00,165.52,166.05,165.51,166.05,7587.0,152.7889,153.2782,152.7797,153.2782,7587.0
2019-08-01 14:50:00,166.03,166.08,165.77,165.82,5708.0,153.2597,153.3059,153.0197,153.0659,5708.0
2019-08-01 14:55:00,165.74,165.74,165.55,165.58,5132.0,152.992,152.992,152.8166,152.8443,5132.0
2019-08-01 15:00:00,165.59,165.63,165.23,165.46,7979.0,152.8536,152.8905,152.5213,152.7336,7979.0
2019-08-01 15:05:00,165.46,165.53,165.1,165.13,6160.0,152.7336,152.7982,152.4013,152.4289,6160.0
2019-08-01 15:10:00,165.06,165.29,164.96,165.18,8630.0,152.3643,152.5766,152.272,152.4751,8630.0
2019-08-01 15:15:00,165.17,165.55,165.1,165.34,12599.0,152.4659,152.8166,152.4013,152.6228,12599.0
2019-08-01 15:20:00,165.36,165.61,165.34,165.56,9914.0,152.6413,152.872,152.6228,152.8259,9914.0
2019-08-01 15:25:00,165.52,165.68,165.3,165.39,14077.0,152.7889,152.9366,152.5859,152.6689,14077.0
2019-08-01 15:30:00,165.39,165.42,164.97,165.15,17044.0,152.6689,152.6966,152.2813,152.4474,17044.0
2019-08-01 15:35:00,165.15,165.34,165.04,165.27,18638.0,152.4474,152.6228,152.3459,152.5582,18638.0
2019-08-01 15:40:00,165.31,165.38,165.16,165.22,17895.0,152.5951,152.6597,152.4566,152.512,17895.0
2019-08-01 15:45:00,165.24,165.4,165.11,165.16,18395.0,152.5305,152.6782,152.4105,152.4566,18395.0
2019-08-01 15:50:00,165.12,165.12,164.58,164.58,32013.0,152.4197,152.4197,151.9212,151.9212,32013.0
2019-08-01 15:55:00,164.62,164.85,164.38,164.85,97881.0,151.9582,152.1705,151.7366,152.1705,97881.0
2019-08-02 09:30:00,163.47,164.45,160.81,163.26,29966.0,150.8966,151.8012,148.4412,150.7028,29966.0
2019-08-02 09:35:00,162.85,165.52,162.62,165.52,14095.0,150.3243,152.7889,150.112,152.7889,14095.0
2019-08-02 09:40:00,165.78,166.28,164.51,165.92,23520.0,153.029,153.4905,151.8566,153.1582,23520.0
2019-08-02 09:45:00,165.93,170.44,165.64,169.9,54385.0,153.1674,157.3305,152.8997,156.8321,54385.0
2019-08-02 09:50:00,169.89,171.39,168.6,170.37,56348.0,156.8228,158.2075,155.632,157.2659,56348.0
2019-08-02 09:55:00,170.45,170.67,169.29,169.41,25103.0,157.3398,157.5428,156.269,156.3797,25103.0
2019-08-02 10:00:00,169.39,169.65,167.99,168.48,13010.0,156.3613,156.6013,155.069,155.5213,13010.0
2019-08-02 10:05:00,168.61,168.83,167.3,167.78,34750.0,155.6413,155.8444,154.432,154.8751,34750.0
2019-08-02 10:10:00,167.77,167.86,167.1,167.84,27689.0,154.8659,154.949,154.2474,154.9305,27689.0
2019-08-02 10:15:00,168.04,168.04,166.54,166.54,16576.0,155.1151,155.1151,153.7305,153.7305,16576.0
2019-08-02 10:20:00,166.31,166.58,165.08,166.19,11219.0,153.5182,153.7674,152.3828,153.4074,11219.0
2019-08-02 10:25:00,166.45,167.49,166.09,167.49,17248.0,153.6474,154.6074,153.3151,154.6074,17248.0
2019-08-02 10:30:00,167.18,168.99,166.69,167.9,31238.0,154.3213,155.9921,153.869,154.9859,31238.0
2019-08-02 10:35:00,167.95,169.16,167.81,168.77,33031.0,155.032,156.149,154.9028,155.789,33031.0
2019-08-02 10:40:00,168.63,169.17,167.91,168.34,27275.0,155.6597,156.1582,154.9951,155.392,27275.0
2019-08-02 10:45:00,168.05,168.2,167.36,168.09,10118.0,155.1244,155.2628,154.4874,155.1613,10118.0
2019-08-02 10:50:00,168.09,168.1,167.72,167.89,13333.0,155.1613,155.1705,154.8197,154.9767,13333.0
2019-08-02 10:55:00,167.9,167.92,167.02,167.5,9833.0,154.9859,155.0044,154.1736,154.6167,9833.0
2019-08-02 11:00:00,167.72,167.87,167.45,167.51,8933.0,154.8197,154.9582,154.5705,154.6259,8933.0
2019-08-02 11:05:00,167.56,167.93,167.45,167.76,10480.0,154.672,155.0136,154.5705,154.8567,10480.0
2019-08-02 11:10:00,167.83,168.75,167.83,168.58,10120.0,154.9213,155.7705,154.9213,155.6136,10120.0
2019-08-02 11:15:00,168.67,169.22,168.6,168.96,13032.0,155.6967,156.2044,155.632,155.9644,13032.0
2019-08-02 11:20:00,168.96,169.61,168.78,169.46,14396.0,155.9644,156.5644,155.7982,156.4259,14396.0
2019-08-02 11:25:00,169.64,170.75,169.27,170.49,21445.0,156.5921,157.6167,156.2505,157.3767,21445.0
2019-08-02 11:30:00,170.51,170.78,170.35,170.71,23397.0,157.3951,157.6444,157.2474,157.5798,23397.0
2019-08-02 11:35:00,170.71,171.43,169.76,170.02,47367.0,157.5798,158.2444,156.7028,156.9428,47367.0
2019-08-02 11:40:00,169.93,170.15,169.48,169.8,8975.0,156.8598,157.0628,156.4444,156.7398,8975.0
2019-08-02 11:45:00,169.79,169.8,169.39,169.68,10646.0,156.7305,156.7398,156.3613,156.629,10646.0
2019-08-02 11:50:00,169.69,170.23,169.65,170.2,9826.0,156.6382,157.1367,156.6013,157.109,9826.0
2019-08-02 11:55:00,170.12,170.28,169.58,170.13,10920.0,157.0351,157.1828,156.5367,157.0444,10920.0
2019-08-02 12:00:00,170.07,170.45,169.87,170.34,11895.0,156.989,157.3398,156.8044,157.2382,11895.0
2019-08-02 12:05:00,170.29,171.32,170.29,171.07,15570.0,157.1921,158.1428,157.1921,157.9121,15570.0
2019-08-02 12:10:00,170.99,171.21,170.8,170.97,10753.0,157.8382,158.0413,157.6628,157.8198,10753.0
2019-08-02 12:15:00,171.0,171.32,170.93,171.29,10272.0,157.8475,158.1428,157.7828,158.1151,10272.0
2019-08-02 12:20:00,171.28,172.29,171.09,171.64,25866.0,158.1059,159.0382,157.9305,158.4382,25866.0
2019-08-02 12:25:00,171.63,171.74,171.28,171.74,4753.0,158.429,158.5305,158.1059,158.5305,4753.0
2019-08-02 12:30:00,171.75,171.86,171.33,171.33,6668.0,158.5398,158.6413,158.1521,158.1521,6668.0
2019-08-02 12:35:00,171.25,171.25,170.86,171.08,6469.0,158.0782,158.0782,157.7182,157.9213,6469.0
2019-08-02 12:40:00,170.93,171.41,170.85,171.19,7029.0,157.7828,158.2259,157.709,158.0228,7029.0
2019-08-02 12:45:00,171.05,171.18,170.62,170.62,4933.0,157.8936,158.0136,157.4967,157.4967,4933.0
2019-08-02 12:50:00,170.48,170.48,169.7,169.7,6650.0,157.3674,157.3674,156.6474,156.6474,6650.0
2019-08-02 12:55:00,169.61,169.69,169.41,169.66,3740.0,156.5644,156.6382,156.3797,156.6105,3740.0
2019-08-02 13:00:00,169.61,169.79,169.41,169.57,8106.0,156.5644,156.7305,156.3797,156.5274,8106.0
2019-08-02 13:05:00,169.44,170.55,169.1,170.55,12565.0,156.4074,157.4321,156.0936,157.4321,12565.0
2019-08-02 13:10:00,170.5,170.51,170.13,170.25,3410.0,157.3859,157.3951,157.0444,157.1551,3410.0
2019-08-02 13:15:00,170.25,170.33,170.2,170.31,9430.0,157.1551,157.229,157.109,157.2105,9430.0
2019-08-02 13:20:00,170.25,170.41,170.12,170.16,6216.0,157.1551,157.3028,157.0351,157.0721,6216.0
2019-08-02 13:25:00,170.06,170.07,169.74,170.05,5900.0,156.9798,156.989,156.6844,156.9705,5900.0
2019-08-02 13:30:00,169.98,169.98,169.38,169.62,7017.0,156.9059,156.9059,156.3521,156.5736,7017.0
2019-08-02 13:35:00,169.62,169.66,169.07,169.66,35420.0,156.5736,156.6105,156.0659,156.6105,35420.0
2019-08-02 13:40:00,169.58,169.62,169.35,169.42,4457.0,156.5367,156.5736,156.3244,156.389,4457.0
2019-08-02 13:45:00,169.47,169.92,169.41,169.83,4478.0,156.4351,156.8505,156.3797,156.7674,4478.0
2019-08-02 13:50:00,169.75,169.91,169.57,169.76,6306.0,156.6936,156.8413,156.5274,156.7028,6306.0
2019-08-02 13:55:00,169.77,169.82,169.56,169.58,12240.0,156.7121,156.7582,156.5182,156.5367,12240.0
2019-08-02 14:00:00,169.63,169.76,169.31,169.75,5577.0,156.5828,156.7028,156.2874,156.6936,5577.0
2019-08-02 14:05:00,169.89,170.22,169.86,169.91,12424.0,156.8228,157.1274,156.7951,156.8413,12424.0
2019-08-02 14:10:00,169.95,169.97,169.68,169.94,8772.0,156.8782,156.8967,156.629,156.869,8772.0
2019-08-02 14:15:00,169.88,170.22,169.46,169.46,5279.0,156.8136,157.1274,156.4259,156.4259,5279.0
2019-08-02 14:20:00,169.6,170.26,169.6,170.08,6251.0,156.5551,157.1644,156.5551,156.9982,6251.0
2019-08-02 14:25:00,170.06,170.15,169.74,170.0,2600.0,156.9798,157.0628,156.6844,156.9244,2600.0
2019-08-02 14:30:00,169.99,170.06,169.82,170.05,5152.0,156.9151,156.9798,156.7582,156.9705,5152.0
2019-08-02 14:35:00,170.01,170.38,169.97,170.38,5608.0,156.9336,157.2751,156.8967,157.2751,5608.0
2019-08-02 14:40:00,170.31,170.31,169.84,169.98,6733.0,157.2105,157.2105,156.7767,156.9059,6733.0
2019-08-02 14:45:00,170.03,170.21,169.85,169.86,3737.0,156.9521,157.1182,156.7859,156.7951,3737.0
2019-08-02 14:50:00,169.99,169.99,169.77,169.84,5010.0,156.9151,156.9151,156.7121,156.7767,5010.0
2019-08-02 14:55:00,169.84,170.08,169.83,170.05,7415.0,156.7767,156.9982,156.7674,156.9705,7415.0
2019-08-02 15:00:00,170.0,170.29,170.0,170.11,7370.0,156.9244,157.1921,156.9244,157.0259,7370.0
2019-08-02 15:05:00,170.13,170.27,170.02,170.07,7830.0,157.0444,157.1736,156.9428,156.989,7830.0
2019-08-02 15:10:00,170.02,170.08,169.92,170.02,6914.0,156.9428,156.9982,156.8505,156.9428,6914.0
2019-08-02 15:15:00,169.98,170.16,169.9,170.16,7050.0,156.9059,157.0721,156.8321,157.0721,7050.0
2019-08-02 15:20:00,170.13,170.63,170.13,170.62,8423.0,157.0444,157.5059,157.0444,157.4967,8423.0
2019-08-02 15:25:00,170.56,170.79,170.43,170.67,8865.0,157.4413,157.6536,157.3213,157.5428,8865.0
2019-08-02 15:30:00,170.73,170.8,170.57,170.59,13653.0,157.5982,157.6628,157.4505,157.469,13653.0
2019-08-02 15:35:00,170.6,171.29,170.37,170.44,13908.0,157.4782,158.1151,157.2659,157.3305,13908.0
2019-08-02 15:40:00,170.43,170.63,170.1,170.22,22186.0,157.3213,157.5059,157.0167,157.1274,22186.0
2019-08-02 15:45:00,170.19,170.2,169.74,169.74,20507.0,157.0998,157.109,156.6844,156.6844,20507.0
2019-08-02 15:50:00,169.73,170.03,169.6,170.0,39187.0,156.6751,156.9521,156.5551,156.9244,39187.0
2019-08-02 15:55:00,169.99,170.76,169.99,170.11,99738.0,156.9151,157.6259,156.9151,157.0259,99738.0
2019-08-05 09:30:00,167.51,167.8,166.12,167.31,15701.0,154.6259,154.8936,153.3428,154.4413,15701.0
2019-08-05 09:35:00,167.15,167.81,166.9,167.24,14946.0,154.2936,154.9028,154.0628,154.3767,14946.0
2019-08-05 09:40:00,167.25,167.28,166.5,166.75,7467.0,154.3859,154.4136,153.6936,153.9243,7467.0
2019-08-05 09:45:00,166.93,167.64,166.84,167.37,11178.0,154.0905,154.7459,154.0074,154.4967,11178.0
2019-08-05 09:50:00,167.17,167.68,167.04,167.35,39820.0,154.312,154.7828,154.192,154.4782,39820.0
2019-08-05 09:55:00,167.28,168.43,167.21,168.43,22510.0,154.4136,155.4751,154.349,155.4751,22510.0
2019-08-05 10:00:00,168.56,168.56,167.49,167.65,25205.0,155.5951,155.5951,154.6074,154.7551,25205.0
2019-08-05 10:05:00,167.64,168.81,167.62,168.52,43688.0,154.7459,155.8259,154.7274,155.5582,43688.0
2019-08-05 10:10:00,168.5,168.54,167.86,168.31,18965.0,155.5397,155.5767,154.949,155.3644,18965.0
2019-08-05 10:15:00,168.27,168.62,167.99,168.48,15813.0,155.3274,155.6505,155.069,155.5213,15813.0
2019-08-05 10:20:00,168.44,168.51,168.0,168.23,40712.0,155.4844,155.549,155.0782,155.2905,40712.0
2019-08-05 10:25:00,168.11,168.19,167.83,167.86,11525.0,155.1797,155.2536,154.9213,154.949,11525.0
2019-08-05 10:30:00,167.85,168.02,167.77,167.77,11971.0,154.9397,155.0967,154.8659,154.8659,11971.0
2019-08-05 10:35:00,167.64,167.83,167.44,167.62,6000.0,154.7459,154.9213,154.5613,154.7274,6000.0
2019-08-05 10:40:00,167.59,167.67,167.47,167.55,5000.0,154.6997,154.7736,154.589,154.6628,5000.0
2019-08-05 10:45:00,167.6,167.85,167.5,167.7,6630.0,154.709,154.9397,154.6167,154.8013,6630.0
2019-08-05 10:50:00,167.69,167.87,167.59,167.68,7284.0,154.792,154.9582,154.6997,154.7828,7284.0
2019-08-05 10:55:00,167.67,167.89,167.6,167.81,4500.0,154.7736,154.9767,154.709,154.9028,4500.0
2019-08-05 11:00:00,167.78,167.83,167.71,167.73,22842.0,154.8751,154.9213,154.8105,154.829,22842.0
2019-08-05 11:05:00,167.8,167.84,167.64,167.73,13332.0,154.8936,154.9305,154.7459,154.829,13332.0
2019-08-05 11:10:00,167.74,168.48,167.72,168.39,5669.0,154.8382,155.5213,154.8197,155.4382,5669.0
2019-08-05 11:15:00,168.33,168.42,168.13,168.3,5663.0,155.3828,155.4659,155.1982,155.3551,5663.0
2019-08-05 11:20:00,168.33,168.39,168.08,168.09,9130.0,155.3828,155.4382,155.152,155.1613,9130.0
2019-08-05 11:25:00,168.13,168.17,167.95,167.95,4195.0,155.1982,155.2351,155.032,155.032,4195.0
2019-08-05 11:30:00,168.04,168.04,167.73,167.78,5934.0,155.1151,155.1151,154.829,154.8751,5934.0
2019-08-05 11:35:00,167.81,167.81,167.47,167.47,4725.0,154.9028,154.9028,154.589,154.589,4725.0
2019-08-05 11:40:00,167.46,167.58,167.35,167.39,4700.0,154.5797,154.6905,154.4782,154.5151,4700.0
2019-08-05 11:45:00,167.35,167.82,167.35,167.7,4781.0,154.4782,154.912,154.4782,154.8013,4781.0
2019-08-05 11:50:00,167.62,168.1,167.62,168.1,3100.0,154.7274,155.1705,154.7274,155.1705,3100.0
2019-08-05 11:55:00,168.02,168.1,167.88,167.88,4900.0,155.0967,155.1705,154.9674,154.9674,4900.0
2019-08-05 12:00:00,167.81,167.84,167.62,167.76,5747.0,154.9028,154.9305,154.7274,154.8567,5747.0
2019-08-05 12:05:00,167.77,167.83,167.68,167.7,3870.0,154.8659,154.9213,154.7828,154.8013,3870.0
2019-08-05 12:10:00,167.64,167.66,167.44,167.59,9240.0,154.7459,154.7643,154.5613,154.6997,9240.0
2019-08-05 12:15:00,167.58,167.77,167.55,167.77,8982.0,154.6905,154.8659,154.6628,154.8659,8982.0
2019-08-05 12:20:00,167.78,167.97,167.72,167.8,2514.0,154.8751,155.0505,154.8197,154.8936,2514.0
2019-08-05 12:25:00,167.77,167.98,167.69,167.89,40759.0,154.8659,155.0597,154.792,154.9767,40759.0
2019-08-05 12:30:00,167.85,168.07,167.81,168.06,5111.0,154.9397,155.1428,154.9028,155.1336,5111.0
2019-08-05 12:35:00,168.04,168.21,167.9,168.15,6000.0,155.1151,155.272,154.9859,155.2167,6000.0
2019-08-05 12:40:00,168.12,168.12,167.88,167.89,6187.0,155.189,155.189,154.9674,154.9767,6187.0
2019-08-05 12:45:00,167.89,168.25,167.86,168.14,9257.0,154.9767,155.309,154.949,155.2074,9257.0
2019-08-05 12:50:00,168.08,168.2,168.0,168.11,5820.0,155.152,155.2628,155.0782,155.1797,5820.0
2019-08-05 12:55:00,168.05,168.1,167.81,167.9,27497.0,155.1244,155.1705,154.9028,154.9859,27497.0
2019-08-05 13:00:00,167.81,168.05,167.77,168.05,7528.0,154.9028,155.1244,154.8659,155.1244,7528.0
2019-08-05 13:05:00,168.01,168.28,168.0,168.21,2746.0,155.0874,155.3367,155.0782,155.272,2746.0
2019-08-05 13:10:00,168.25,168.34,167.98,168.02,4548.0,155.309,155.392,155.0597,155.0967,4548.0
2019-08-05 13:15:00,168.06,168.14,168.0,168.11,3282.0,155.1336,155.2074,155.0782,155.1797,3282.0
2019-08-05 13:20:00,168.09,168.29,168.09,168.24,4010.0,155.1613,155.3459,155.1613,155.2997,4010.0
2019-08-05 13:25:00,168.32,168.32,168.16,168.23,3400.0,155.3736,155.3736,155.2259,155.2905,3400.0
2019-08-05 13:30:00,168.24,168.26,168.1,168.26,5747.0,155.2997,155.3182,155.1705,155.3182,5747.0
2019-08-05 13:35:00,168.23,168.6,168.23,168.6,6500.0,155.2905,155.632,155.2905,155.632,6500.0
2019-08-05 13:40:00,168.58,168.58,168.06,168.14,5732.0,155.6136,155.6136,155.1336,155.2074,5732.0
2019-08-05 13:45:00,168.1,168.17,168.0,168.17,3119.0,155.1705,155.2351,155.0782,155.2351,3119.0
2019-08-05 13:50:00,168.13,168.26,168.07,168.2,5911.0,155.1982,155.3182,155.1428,155.2628,5911.0
2019-08-05 13:55:00,168.23,168.26,168.03,168.04,19695.0,155.2905,155.3182,155.1059,155.1151,19695.0
2019-08-05 14:00:00,168.05,168.17,167.92,168.06,43746.0,155.1244,155.2351,155.0044,155.1336,43746.0
2019-08-05 14:05:00,168.06,168.11,167.78,167.83,7145.0,155.1336,155.1797,154.8751,154.9213,7145.0
2019-08-05 14:10:00,167.83,168.27,167.82,168.24,6129.0,154.9213,155.3274,154.912,155.2997,6129.0
2019-08-05 14:15:00,168.25,168.29,168.18,168.29,3507.0,155.309,155.3459,155.2444,155.3459,3507.0
2019-08-05 14:20:00,168.29,168.38,168.01,168.14,6487.0,155.3459,155.429,155.0874,155.2074,6487.0
2019-08-05 14:25:00,168.19,168.19,167.69,167.79,9668.0,155.2536,155.2536,154.792,154.8844,9668.0
2019-08-05 14:30:00,167.76,167.79,167.55,167.79,5400.0,154.8567,154.8844,154.6628,154.8844,5400.0
2019-08-05 14:35:00,167.83,167.87,167.45,167.46,4632.0,154.9213,154.9582,154.5705,154.5797,4632.0
2019-08-05 14:40:00,167.47,167.47,167.15,167.2,4177.0,154.589,154.589,154.2936,154.3397,4177.0
2019-08-05 14:45:00,166.94,167.3,166.85,167.14,7375.0,154.0997,154.432,154.0167,154.2843,7375.0
2019-08-05 14:50:00,167.14,167.27,166.96,167.03,8733.0,154.2843,154.4043,154.1182,154.1828,8733.0
2019-08-05 14:55:00,167.06,167.2,166.95,167.11,6541.0,154.2105,154.3397,154.109,154.2567,6541.0
2019-08-05 15:00:00,167.13,167.35,166.7,166.75,11247.0,154.2751,154.4782,153.8782,153.9243,11247.0
2019-08-05 15:05:00,166.74,166.85,166.5,166.78,11909.0,153.9151,154.0167,153.6936,153.952,11909.0
2019-08-05 15:10:00,166.78,167.56,166.78,167.56,7184.0,153.952,154.672,153.952,154.672,7184.0
2019-08-05 15:15:00,167.53,167.91,167.26,167.83,10957.0,154.6443,154.9951,154.3951,154.9213,10957.0
2019-08-05 15:20:00,167.78,168.37,167.78,168.14,10974.0,154.8751,155.4197,154.8751,155.2074,10974.0
2019-08-05 15:25:00,168.15,168.57,168.05,168.35,10817.0,155.2167,155.6044,155.1244,155.4013,10817.0
2019-08-05 15:30:00,168.24,168.44,167.8,168.29,20083.0,155.2997,155.4844,154.8936,155.3459,20083.0
2019-08-05 15:35:00,168.28,168.63,168.16,168.57,16559.0,155.3367,155.6597,155.2259,155.6044,16559.0
2019-08-05 15:40:00,168.57,168.73,168.47,168.73,24465.0,155.6044,155.752,155.512,155.752,24465.0
2019-08-05 15:45:00,168.77,168.87,168.32,168.44,23569.0,155.789,155.8813,155.3736,155.4844,23569.0
2019-08-05 15:50:00,168.44,168.49,168.18,168.44,29960.0,155.4844,155.5305,155.2444,155.4844,29960.0
2019-08-05 15:55:00,168.53,169.05,168.35,168.73,102393.0,155.5674,156.0474,155.4013,155.752,102393.0
2019-08-06 09:30:00,169.27,170.18,169.27,169.99,19113.0,156.2505,157.0905,156.2505,156.9151,19113.0
2019-08-06 09:35:00,169.85,170.86,169.85,170.66,7266.0,156.7859,157.7182,156.7859,157.5336,7266.0
2019-08-06 09:40:00,170.66,170.85,170.47,170.59,5054.0,157.5336,157.709,157.3582,157.469,5054.0
2019-08-06 09:45:00,170.62,170.62,169.89,170.23,8850.0,157.4967,157.4967,156.8228,157.1367,8850.0
2019-08-06 09:50:00,170.3,170.39,170.02,170.33,5528.0,157.2013,157.2844,156.9428,157.229,5528.0
2019-08-06 09:55:00,170.4,170.71,170.29,170.61,5980.0,157.2936,157.5798,157.1921,157.4874,5980.0
2019-08-06 10:00:00,170.55,171.29,170.51,171.16,6815.0,157.4321,158.1151,157.3951,157.9951,6815.0
2019-08-06 10:05:00,171.0,171.24,170.68,170.68,4364.0,157.8475,158.069,157.5521,157.5521,4364.0
2019-08-06 10:10:00,170.68,170.7,169.9,170.08,7265.0,157.5521,157.5705,156.8321,156.9982,7265.0
2019-08-06 10:15:00,169.94,169.97,169.57,169.59,4564.0,156.869,156.8967,156.5274,156.5459,4564.0
2019-08-06 10:20:00,169.66,170.3,169.62,170.26,7403.0,156.6105,157.2013,156.5736,157.1644,7403.0
2019-08-06 10:25:00,170.31,170.44,170.21,170.23,7586.0,157.2105,157.3305,157.1182,157.1367,7586.0
2019-08-06 10:30:00,170.22,171.17,170.18,171.17,5749.0,157.1274,158.0044,157.0905,158.0044,5749.0
2019-08-06 10:35:00,171.06,171.95,171.06,171.88,7943.0,157.9028,158.7244,157.9028,158.6598,7943.0
2019-08-06 10:40:00,171.95,172.02,171.74,171.85,13256.0,158.7244,158.789,158.5305,158.6321,13256.0
2019-08-06 10:45:00,171.73,171.81,171.6,171.65,9605.0,158.5213,158.5951,158.4013,158.4475,9605.0
2019-08-06 10:50:00,171.62,171.81,171.53,171.73,10334.0,158.4198,158.5951,158.3367,158.5213,10334.0
2019-08-06 10:55:00,171.67,171.96,171.6,171.92,4900.0,158.4659,158.7336,158.4013,158.6967,4900.0
2019-08-06 11:00:00,171.81,171.86,171.53,171.54,5548.0,158.5951,158.6413,158.3367,158.3459,5548.0
2019-08-06 11:05:00,171.6,171.77,171.47,171.49,6784.0,158.4013,158.5582,158.2813,158.2998,6784.0
2019-08-06 11:10:00,171.48,171.51,171.16,171.16,3710.0,158.2905,158.3182,157.9951,157.9951,3710.0
2019-08-06 11:15:00,171.08,171.2,170.92,170.92,6356.0,157.9213,158.0321,157.7736,157.7736,6356.0
2019-08-06 11:20:00,170.9,171.1,170.84,171.1,8866.0,157.7551,157.9398,157.6998,157.9398,8866.0
2019-08-06 11:25:00,171.1,171.3,171.1,171.26,4248.0,157.9398,158.1244,157.9398,158.0875,4248.0
2019-08-06 11:30:00,171.32,171.36,170.72,170.73,4970.0,158.1428,158.1798,157.589,157.5982,4970.0
2019-08-06 11:35:00,170.77,171.12,170.71,171.12,39337.0,157.6351,157.9582,157.5798,157.9582,39337.0
2019-08-06 11:40:00,171.17,171.33,171.03,171.2,4615.0,158.0044,158.1521,157.8751,158.0321,4615.0
2019-08-06 11:45:00,171.24,171.48,171.14,171.4,4007.0,158.069,158.2905,157.9767,158.2167,4007.0
2019-08-06 11:50:00,171.4,171.79,171.35,171.65,4633.0,158.2167,158.5767,158.1705,158.4475,4633.0
2019-08-06 11:55:00,171.63,171.9,171.58,171.86,5100.0,158.429,158.6782,158.3828,158.6413,5100.0
2019-08-06 12:00:00,171.95,172.04,171.68,171.68,3160.0,158.7244,158.8075,158.4751,158.4751,3160.0
2019-08-06 12:05:00,171.73,171.82,171.66,171.78,3167.0,158.5213,158.6044,158.4567,158.5675,3167.0
2019-08-06 12:10:00,171.81,172.04,171.71,172.04,2626.0,158.5951,158.8075,158.5028,158.8075,2626.0
2019-08-06 12:15:00,171.95,171.96,171.78,171.78,2643.0,158.7244,158.7336,158.5675,158.5675,2643.0
2019-08-06 12:20:00,171.79,171.87,171.66,171.69,1700.0,158.5767,158.6505,158.4567,158.4844,1700.0
2019-08-06 12:25:00,171.72,171.74,171.55,171.6,1601.0,158.5121,158.5305,158.3551,158.4013,1601.0
2019-08-06 12:30:00,171.53,171.6,171.44,171.53,3493.0,158.3367,158.4013,158.2536,158.3367,3493.0
2019-08-06 12:35:00,171.53,171.64,171.48,171.56,2900.0,158.3367,158.4382,158.2905,158.3644,2900.0
2019-08-06 12:40:00,171.46,171.56,171.43,171.54,1300.0,158.2721,158.3644,158.2444,158.3459,1300.0
2019-08-06 12:45:00,171.57,171.57,171.2,171.21,5783.0,158.3736,158.3736,158.0321,158.0413,5783.0
2019-08-06 12:50:00,171.25,171.37,171.23,171.28,2869.0,158.0782,158.189,158.0598,158.1059,2869.0
2019-08-06 12:55:00,171.22,171.34,171.11,171.19,12457.0,158.0505,158.1613,157.949,158.0228,12457.0
2019-08-06 13:00:00,171.19,171.42,171.06,171.41,7395.0,158.0228,158.2351,157.9028,158.2259,7395.0
2019-08-06 13:05:00,171.34,171.57,171.27,171.48,3697.0,158.1613,158.3736,158.0967,158.2905,3697.0
2019-08-06 13:10:00,171.49,171.53,171.13,171.34,14933.0,158.2998,158.3367,157.9675,158.1613,14933.0
2019-08-06 13:15:00,171.41,171.53,171.41,171.45,4069.0,158.2259,158.3367,158.2259,158.2628,4069.0
2019-08-06 13:20:00,171.44,171.68,171.42,171.66,8154.0,158.2536,158.4751,158.2351,158.4567,8154.0
2019-08-06 13:25:00,171.67,171.68,171.49,171.52,1870.0,158.4659,158.4751,158.2998,158.3275,1870.0
2019-08-06 13:30:00,171.56,171.6,171.42,171.51,1730.0,158.3644,158.4013,158.2351,158.3182,1730.0
2019-08-06 13:35:00,171.58,171.69,171.53,171.68,2545.0,158.3828,158.4844,158.3367,158.4751,2545.0
2019-08-06 13:40:00,171.63,171.8,171.55,171.77,22000.0,158.429,158.5859,158.3551,158.5582,22000.0
2019-08-06 13:45:00,171.73,171.88,171.68,171.88,2681.0,158.5213,158.6598,158.4751,158.6598,2681.0
2019-08-06 13:50:00,171.91,171.95,171.72,171.72,3558.0,158.6875,158.7244,158.5121,158.5121,3558.0
2019-08-06 13:55:00,171.72,171.72,171.42,171.58,2505.0,158.5121,158.5121,158.2351,158.3828,2505.0
2019-08-06 14:00:00,171.57,171.57,171.21,171.25,7622.0,158.3736,158.3736,158.0413,158.0782,7622.0
2019-08-06 14:05:00,171.23,171.45,171.17,171.29,10659.0,158.0598,158.2628,158.0044,158.1151,10659.0
2019-08-06 14:10:00,171.36,171.71,171.36,171.71,1855.0,158.1798,158.5028,158.1798,158.5028,1855.0
2019-08-06 14:15:00,171.75,171.83,171.71,171.74,4449.0,158.5398,158.6136,158.5028,158.5305,4449.0
2019-08-06 14:20:00,171.77,171.78,171.65,171.7,5128.0,158.5582,158.5675,158.4475,158.4936,5128.0
2019-08-06 14:25:00,171.75,171.78,171.62,171.62,4271.0,158.5398,158.5675,158.4198,158.4198,4271.0
2019-08-06 14:30:00,171.6,171.88,171.52,171.82,4974.0,158.4013,158.6598,158.3275,158.6044,4974.0
2019-08-06 14:35:00,171.77,171.77,171.64,171.71,1400.0,158.5582,158.5582,158.4382,158.5028,1400.0
2019-08-06 14:40:00,171.61,171.82,171.51,171.69,3038.0,158.4105,158.6044,158.3182,158.4844,3038.0
2019-08-06 14:45:00,171.7,171.7,171.54,171.66,3584.0,158.4936,158.4936,158.3459,158.4567,3584.0
2019-08-06 14:50:00,171.68,171.71,171.32,171.37,3210.0,158.4751,158.5028,158.1428,158.189,3210.0
2019-08-06 14:55:00,171.4,171.55,171.35,171.36,4482.0,158.2167,158.3551,158.1705,158.1798,4482.0
2019-08-06 15:00:00,171.41,171.48,171.23,171.45,5181.0,158.2259,158.2905,158.0598,158.2628,5181.0
2019-08-06 15:05:00,171.47,171.61,171.42,171.46,3692.0,158.2813,158.4105,158.2351,158.2721,3692.0
2019-08-06 15:10:00,171.35,171.56,171.29,171.56,3439.0,158.1705,158.3644,158.1151,158.3644,3439.0
2019-08-06 15:15:00,171.58,171.6,171.44,171.51,4431.0,158.3828,158.4013,158.2536,158.3182,4431.0
2019-08-06 15:20:00,171.56,171.7,171.53,171.62,3979.0,158.3644,158.4936,158.3367,158.4198,3979.0
2019-08-06 15:25:00,171.67,171.72,171.34,171.41,11162.0,158.4659,158.5121,158.1613,158.2259,11162.0
2019-08-06 15:30:00,171.34,171.43,171.24,171.43,16430.0,158.1613,158.2444,158.069,158.2444,16430.0
2019-08-06 15:35:00,171.43,171.7,171.41,171.67,5596.0,158.2444,158.4936,158.2259,158.4659,5596.0
2019-08-06 15:40:00,171.67,171.86,171.65,171.81,10617.0,158.4659,158.6413,158.4475,158.5951,10617.0
2019-08-06 15:45:00,171.72,172.11,171.68,171.96,11084.0,158.5121,158.8721,158.4751,158.7336,11084.0
2019-08-06 15:50:00,171.98,172.18,171.73,171.75,22078.0,158.7521,158.9367,158.5213,158.5398,22078.0
2019-08-06 15:55:00,171.75,171.78,171.52,171.59,64465.0,158.5398,158.5675,158.3275,158.3921,64465.0
2019-08-07 09:30:00,170.79,170.88,170.1,170.54,24374.0,157.6536,157.7367,157.0167,157.4228,24374.0
2019-08-07 09:35:00,170.62,170.8,170.19,170.46,6018.0,157.4967,157.6628,157.0998,157.349,6018.0
2019-08-07 09:40:00,170.41,170.46,170.05,170.38,14849.0,157.3028,157.349,156.9705,157.2751,14849.0
2019-08-07 09:45:00,170.28,170.38,169.49,170.0,8400.0,157.1828,157.2751,156.4536,156.9244,8400.0
2019-08-07 09:50:00,169.83,170.3,169.47,169.59,8853.0,156.7674,157.2013,156.4351,156.5459,8853.0
2019-08-07 09:55:00,169.65,170.35,169.65,170.23,4600.0,156.6013,157.2474,156.6013,157.1367,4600.0
2019-08-07 10:00:00,170.11,170.4,169.98,170.21,18034.0,157.0259,157.2936,156.9059,157.1182,18034.0
2019-08-07 10:05:00,170.29,170.75,170.22,170.62,12017.0,157.1921,157.6167,157.1274,157.4967,12017.0
2019-08-07 10:10:00,170.61,170.93,170.57,170.57,6558.0,157.4874,157.7828,157.4505,157.4505,6558.0
2019-08-07 10:15:00,170.44,170.77,170.3,170.54,4800.0,157.3305,157.6351,157.2013,157.4228,4800.0
2019-08-07 10:20:00,170.46,170.66,170.36,170.49,6315.0,157.349,157.5336,157.2567,157.3767,6315.0
2019-08-07 10:25:00,170.58,170.85,170.47,170.59,5525.0,157.4598,157.709,157.3582,157.469,5525.0
2019-08-07 10:30:00,170.68,171.16,170.67,171.06,6648.0,157.5521,157.9951,157.5428,157.9028,6648.0
2019-08-07 10:35:00,171.04,171.41,170.96,171.16,4027.0,157.8844,158.2259,157.8105,157.9951,4027.0
2019-08-07 10:40:00,171.11,171.11,170.38,170.45,7418.0,157.949,157.949,157.2751,157.3398,7418.0
2019-08-07 10:45:00,170.49,170.79,170.4,170.79,1916.0,157.3767,157.6536,157.2936,157.6536,1916.0
2019-08-07 10:50:00,170.69,171.13,170.68,170.89,3600.0,157.5613,157.9675,157.5521,157.7459,3600.0
2019-08-07 10:55:00,170.95,171.19,170.74,171.19,3600.0,157.8013,158.0228,157.6074,158.0228,3600.0
2019-08-07 11:00:00,171.08,171.18,170.81,171.03,3311.0,157.9213,158.0136,157.6721,157.8751,3311.0
2019-08-07 11:05:00,171.04,171.36,170.78,171.36,9542.0,157.8844,158.1798,157.6444,158.1798,9542.0
2019-08-07 11:10:00,171.3,171.58,171.23,171.41,8934.0,158.1244,158.3828,158.0598,158.2259,8934.0
2019-08-07 11:15:00,171.36,171.48,171.07,171.48,6942.0,158.1798,158.2905,157.9121,158.2905,6942.0
2019-08-07 11:20:00,171.5,171.65,170.79,170.79,11395.0,158.309,158.4475,157.6536,157.6536,11395.0
2019-08-07 11:25:00,170.93,171.26,170.65,171.13,18700.0,157.7828,158.0875,157.5244,157.9675,18700.0
2019-08-07 11:30:00,171.08,171.11,170.78,170.97,7000.0,157.9213,157.949,157.6444,157.8198,7000.0
2019-08-07 11:35:00,171.01,171.01,170.78,170.95,2400.0,157.8567,157.8567,157.6444,157.8013,2400.0
2019-08-07 11:40:00,170.94,171.08,170.57,171.08,16447.0,157.7921,157.9213,157.4505,157.9213,16447.0
2019-08-07 11:45:00,171.08,171.16,170.63,170.91,42482.0,157.9213,157.9951,157.5059,157.7644,42482.0
2019-08-07 11:50:00,170.87,171.12,170.7,171.05,36794.0,157.7275,157.9582,157.5705,157.8936,36794.0
2019-08-07 11:55:00,171.04,171.33,170.87,171.13,10550.0,157.8844,158.1521,157.7275,157.9675,10550.0
2019-08-07 12:00:00,171.2,171.3,170.93,170.94,5054.0,158.0321,158.1244,157.7828,157.7921,5054.0
2019-08-07 12:05:00,170.94,171.09,170.88,171.06,8013.0,157.7921,157.9305,157.7367,157.9028,8013.0
2019-08-07 12:10:00,171.03,171.27,170.92,171.23,2300.0,157.8751,158.0967,157.7736,158.0598,2300.0
2019-08-07 12:15:00,171.22,171.26,170.99,171.0,3101.0,158.0505,158.0875,157.8382,157.8475,3101.0
2019-08-07 12:20:00,171.05,171.26,170.94,171.08,5632.0,157.8936,158.0875,157.7921,157.9213,5632.0
2019-08-07 12:25:00,171.21,171.51,171.01,171.45,5296.0,158.0413,158.3182,157.8567,158.2628,5296.0
2019-08-07 12:30:00,171.39,171.84,171.35,171.78,6773.0,158.2075,158.6228,158.1705,158.5675,6773.0
2019-08-07 12:35:00,171.7,171.8,171.62,171.62,4804.0,158.4936,158.5859,158.4198,158.4198,4804.0
2019-08-07 12:40:00,171.64,171.67,171.5,171.65,4136.0,158.4382,158.4659,158.309,158.4475,4136.0
2019-08-07 12:45:00,171.66,171.71,171.31,171.47,5445.0,158.4567,158.5028,158.1336,158.2813,5445.0
2019-08-07 12:50:00,171.37,171.53,171.18,171.18,7825.0,158.189,158.3367,158.0136,158.0136,7825.0
2019-08-07 12:55:00,171.2,171.39,171.19,171.3,9786.0,158.0321,158.2075,158.0228,158.1244,9786.0
2019-08-07 13:00:00,171.3,171.85,171.26,171.76,16296.0,158.1244,158.6321,158.0875,158.549,16296.0
2019-08-07 13:05:00,171.76,171.85,171.62,171.71,21702.0,158.549,158.6321,158.4198,158.5028,21702.0
2019-08-07 13:10:00,171.71,171.88,171.52,171.61,11856.0,158.5028,158.6598,158.3275,158.4105,11856.0
2019-08-07 13:15:00,171.67,172.14,171.67,172.04,14409.0,158.4659,158.8998,158.4659,158.8075,14409.0
2019-08-07 13:20:00,171.94,172.24,171.87,172.16,9258.0,158.7152,158.9921,158.6505,158.9182,9258.0
2019-08-07 13:25:00,172.17,172.25,172.04,172.22,13160.0,158.9275,159.0013,158.8075,158.9736,13160.0
2019-08-07 13:30:00,172.29,172.78,172.29,172.49,10339.0,159.0382,159.4905,159.0382,159.2228,10339.0
2019-08-07 13:35:00,172.49,172.86,172.48,172.86,3105.0,159.2228,159.5644,159.2136,159.5644,3105.0
2019-08-07 13:40:00,172.86,173.11,172.82,172.87,7081.0,159.5644,159.7952,159.5275,159.5736,7081.0
2019-08-07 13:45:00,172.92,173.06,172.81,173.06,4563.0,159.6198,159.749,159.5182,159.749,4563.0
2019-08-07 13:50:00,173.07,173.08,172.75,172.8,12406.0,159.7582,159.7675,159.4628,159.509,12406.0
2019-08-07 13:55:00,172.84,173.06,172.79,172.94,4900.0,159.5459,159.749,159.4998,159.6382,4900.0
2019-08-07 14:00:00,173.03,173.21,172.94,173.13,5492.0,159.7213,159.8875,159.6382,159.8136,5492.0
2019-08-07 14:05:00,173.17,173.53,173.1,173.39,4928.0,159.8505,160.1829,159.7859,160.0536,4928.0
2019-08-07 14:10:00,173.41,173.53,173.3,173.38,15866.0,160.0721,160.1829,159.9705,160.0444,15866.0
2019-08-07 14:15:00,173.22,173.28,172.89,172.92,3299.0,159.8967,159.9521,159.5921,159.6198,3299.0
2019-08-07 14:20:00,172.98,173.16,172.96,173.02,3050.0,159.6752,159.8413,159.6567,159.7121,3050.0
2019-08-07 14:25:00,173.07,173.4,173.05,173.34,2100.0,159.7582,160.0629,159.7398,160.0075,2100.0
2019-08-07 14:30:00,173.33,173.42,173.24,173.31,2200.0,159.9982,160.0813,159.9152,159.9798,2200.0
2019-08-07 14:35:00,173.33,174.09,173.31,173.65,16779.0,159.9982,160.6998,159.9798,160.2936,16779.0
2019-08-07 14:40:00,173.62,173.88,173.45,173.88,3699.0,160.2659,160.5059,160.109,160.5059,3699.0
2019-08-07 14:45:00,173.95,173.95,173.67,173.76,4684.0,160.5706,160.5706,160.3121,160.3952,4684.0
2019-08-07 14:50:00,173.79,174.03,173.79,174.0,2955.0,160.4229,160.6444,160.4229,160.6167,2955.0
2019-08-07 14:55:00,174.05,174.09,173.86,174.09,3350.0,160.6629,160.6998,160.4875,160.6998,3350.0
2019-08-07 15:00:00,174.14,174.15,173.8,174.03,3926.0,160.7459,160.7552,160.4321,160.6444,3926.0
2019-08-07 15:05:00,174.04,174.16,173.93,174.0,3696.0,160.6536,160.7644,160.5521,160.6167,3696.0
2019-08-07 15:10:00,174.02,174.02,173.82,173.86,3694.0,160.6352,160.6352,160.4505,160.4875,3694.0
2019-08-07 15:15:00,173.85,174.11,173.66,174.11,4162.0,160.4782,160.7182,160.3029,160.7182,4162.0
2019-08-07 15:20:00,174.19,174.19,173.96,173.96,5384.0,160.7921,160.7921,160.5798,160.5798,5384.0
2019-08-07 15:25:00,174.02,174.18,173.94,174.18,7496.0,160.6352,160.7829,160.5613,160.7829,7496.0
2019-08-07 15:30:00,174.19,174.33,174.15,174.29,17563.0,160.7921,160.9213,160.7552,160.8844,17563.0
2019-08-07 15:35:00,174.27,174.37,174.16,174.36,12732.0,160.8659,160.9582,160.7644,160.949,12732.0
2019-08-07 15:40:00,174.28,174.28,173.53,173.76,19617.0,160.8752,160.8752,160.1829,160.3952,19617.0
2019-08-07 15:45:00,173.68,173.97,173.55,173.78,20840.0,160.3213,160.589,160.2013,160.4136,20840.0
2019-08-07 15:50:00,173.79,173.9,173.58,173.76,21534.0,160.4229,160.5244,160.229,160.3952,21534.0
2019-08-07 15:55:00,173.75,174.3,173.74,174.01,49438.0,160.3859,160.8936,160.3767,160.6259,49438.0
2019-08-08 09:30:00,175.29,176.04,175.0,175.72,22516.0,161.8075,162.4998,161.5398,162.2044,22516.0
2019-08-08 09:35:00,175.72,176.11,175.7,175.72,5804.0,162.2044,162.5644,162.1859,162.2044,5804.0
2019-08-08 09:40:00,175.71,175.93,175.41,175.69,4175.0,162.1952,162.3983,161.9183,162.1767,4175.0
2019-08-08 09:45:00,175.77,176.34,175.6,176.34,5052.0,162.2506,162.7767,162.0936,162.7767,5052.0
2019-08-08 09:50:00,176.46,176.46,175.78,176.13,13715.0,162.8875,162.8875,162.2598,162.5829,13715.0
2019-08-08 09:55:00,176.12,176.64,176.12,176.52,6377.0,162.5736,163.0536,162.5736,162.9429,6377.0
2019-08-08 10:00:00,176.65,176.84,176.65,176.84,9856.0,163.0629,163.2383,163.0629,163.2383,9856.0
2019-08-08 10:05:00,176.79,177.11,176.53,177.11,4068.0,163.1921,163.4875,162.9521,163.4875,4068.0
2019-08-08 10:10:00,177.03,177.59,177.0,177.37,10858.0,163.4137,163.9306,163.386,163.7275,10858.0
2019-08-08 10:15:00,177.38,177.58,177.32,177.41,5850.0,163.7367,163.9213,163.6813,163.7644,5850.0
2019-08-08 10:20:00,177.41,178.13,177.37,178.05,9651.0,163.7644,164.429,163.7275,164.3552,9651.0
2019-08-08 10:25:00,178.01,178.15,177.6,177.6,19749.0,164.3183,164.4475,163.9398,163.9398,19749.0
2019-08-08 10:30:00,177.46,177.64,177.44,177.53,8200.0,163.8106,163.9767,163.7921,163.8752,8200.0
2019-08-08 10:35:00,177.48,177.72,177.47,177.63,12301.0,163.829,164.0506,163.8198,163.9675,12301.0
2019-08-08 10:40:00,177.62,177.78,177.48,177.68,4307.0,163.9583,164.106,163.829,164.0137,4307.0
2019-08-08 10:45:00,177.67,177.78,177.43,177.51,15485.0,164.0044,164.106,163.7829,163.8567,15485.0
2019-08-08 10:50:00,177.47,177.84,177.26,177.68,18955.0,163.8198,164.1613,163.626,164.0137,18955.0
2019-08-08 10:55:00,177.77,178.0,177.74,177.75,3672.0,164.0967,164.309,164.069,164.0783,3672.0
2019-08-08 11:00:00,177.67,177.97,177.65,177.83,30594.0,164.0044,164.2814,163.986,164.1521,30594.0
2019-08-08 11:05:00,177.79,177.92,177.67,177.79,8896.0,164.1152,164.2352,164.0044,164.1152,8896.0
2019-08-08 11:10:00,177.76,177.76,177.16,177.16,4984.0,164.0875,164.0875,163.5337,163.5337,4984.0
2019-08-08 11:15:00,177.26,177.32,177.15,177.22,5565.0,163.626,163.6813,163.5244,163.589,5565.0
2019-08-08 11:20:00,177.12,177.55,177.12,177.43,3012.0,163.4967,163.8937,163.4967,163.7829,3012.0
2019-08-08 11:25:00,177.32,177.48,177.29,177.47,1619.0,163.6813,163.829,163.6537,163.8198,1619.0
2019-08-08 11:30:00,177.55,177.85,177.55,177.65,3330.0,163.8937,164.1706,163.8937,163.986,3330.0
2019-08-08 11:35:00,177.72,177.72,177.52,177.7,2620.0,164.0506,164.0506,163.866,164.0321,2620.0
2019-08-08 11:40:00,177.72,178.07,177.62,178.07,3700.0,164.0506,164.3737,163.9583,164.3737,3700.0
2019-08-08 11:45:00,177.95,178.01,177.89,177.95,3094.0,164.2629,164.3183,164.2075,164.2629,3094.0
2019-08-08 11:50:00,177.97,178.21,177.93,178.21,2150.0,164.2814,164.5029,164.2444,164.5029,2150.0
2019-08-08 11:55:00,178.1,178.14,177.9,177.91,2100.0,164.4014,164.4383,164.2167,164.226,2100.0
2019-08-08 12:00:00,178.01,178.1,177.86,177.94,2201.0,164.3183,164.4014,164.1798,164.2537,2201.0
2019-08-08 12:05:00,177.96,178.12,177.96,178.09,2500.0,164.2721,164.4198,164.2721,164.3921,2500.0
2019-08-08 12:10:00,178.14,178.14,177.96,177.96,664.0,164.4383,164.4383,164.2721,164.2721,664.0
2019-08-08 12:15:00,177.95,178.27,177.93,178.14,3300.0,164.2629,164.5583,164.2444,164.4383,3300.0
2019-08-08 12:20:00,178.13,178.26,178.1,178.11,1651.0,164.429,164.549,164.4014,164.4106,1651.0
2019-08-08 12:25:00,178.06,178.06,177.89,177.9,1800.0,164.3644,164.3644,164.2075,164.2167,1800.0
2019-08-08 12:30:00,177.92,178.1,177.91,178.08,2975.0,164.2352,164.4014,164.226,164.3829,2975.0
2019-08-08 12:35:00,178.11,178.16,178.0,178.1,3613.0,164.4106,164.4567,164.309,164.4014,3613.0
2019-08-08 12:40:00,177.99,178.04,177.94,178.04,600.0,164.2998,164.346,164.2537,164.346,600.0
2019-08-08 12:45:00,178.08,178.15,177.97,178.0,2979.0,164.3829,164.4475,164.2814,164.309,2979.0
2019-08-08 12:50:00,178.04,178.24,178.0,178.2,2300.0,164.346,164.5306,164.309,164.4937,2300.0
2019-08-08 12:55:00,178.22,178.32,178.22,178.27,2578.0,164.5121,164.6044,164.5121,164.5583,2578.0
2019-08-08 13:00:00,178.26,178.33,178.25,178.32,2503.0,164.549,164.6137,164.5398,164.6044,2503.0
2019-08-08 13:05:00,178.39,178.39,178.18,178.24,5102.0,164.669,164.669,164.4752,164.5306,5102.0
2019-08-08 13:10:00,178.33,178.43,178.13,178.13,3400.0,164.6137,164.706,164.429,164.429,3400.0
2019-08-08 13:15:00,178.19,178.23,177.61,177.61,27539.0,164.4844,164.5214,163.949,163.949,27539.0
2019-08-08 13:20:00,177.58,177.69,177.51,177.53,18152.0,163.9213,164.0229,163.8567,163.8752,18152.0
2019-08-08 13:25:00,177.55,177.57,177.44,177.46,5724.0,163.8937,163.9121,163.7921,163.8106,5724.0
2019-08-08 13:30:00,177.54,177.69,177.53,177.69,3104.0,163.8844,164.0229,163.8752,164.0229,3104.0
2019-08-08 13:35:00,177.72,177.76,177.63,177.64,2510.0,164.0506,164.0875,163.9675,163.9767,2510.0
2019-08-08 13:40:00,177.62,177.83,177.62,177.66,4285.0,163.9583,164.1521,163.9583,163.9952,4285.0
2019-08-08 13:45:00,177.7,177.77,177.68,177.72,2000.0,164.0321,164.0967,164.0137,164.0506,2000.0
2019-08-08 13:50:00,177.73,178.08,177.73,178.08,2329.0,164.0598,164.3829,164.0598,164.3829,2329.0
2019-08-08 13:55:00,178.05,178.16,178.0,178.13,3120.0,164.3552,164.4567,164.309,164.429,3120.0
2019-08-08 14:00:00,178.07,178.11,177.99,178.0,2500.0,164.3737,164.4106,164.2998,164.309,2500.0
2019-08-08 14:05:00,178.0,178.03,177.73,177.74,7782.0,164.309,164.3367,164.0598,164.069,7782.0
2019-08-08 14:10:00,177.76,178.01,177.76,177.97,2602.0,164.0875,164.3183,164.0875,164.2814,2602.0
2019-08-08 14:15:00,178.02,178.03,177.86,177.9,3162.0,164.3275,164.3367,164.1798,164.2167,3162.0
2019-08-08 14:20:00,177.94,178.11,177.94,178.11,4893.0,164.2537,164.4106,164.2537,164.4106,4893.0
2019-08-08 14:25:00,178.13,178.13,178.01,178.01,2909.0,164.429,164.429,164.3183,164.3183,2909.0
2019-08-08 14:30:00,178.05,178.21,178.05,178.18,4145.0,164.3552,164.5029,164.3552,164.4752,4145.0
2019-08-08 14:35:00,178.15,178.4,178.12,178.4,2714.0,164.4475,164.6783,164.4198,164.6783,2714.0
2019-08-08 14:40:00,178.46,178.5,178.36,178.5,5472.0,164.7337,164.7706,164.6414,164.7706,5472.0
2019-08-08 14:45:00,178.5,178.51,178.02,178.11,4803.0,164.7706,164.7798,164.3275,164.4106,4803.0
2019-08-08 14:50:00,178.17,178.32,178.14,178.29,3700.0,164.466,164.6044,164.4383,164.5767,3700.0
2019-08-08 14:55:00,178.33,178.48,178.29,178.29,2714.0,164.6137,164.7521,164.5767,164.5767,2714.0
2019-08-08 15:00:00,178.34,178.49,178.33,178.49,2900.0,164.6229,164.7614,164.6137,164.7614,2900.0
2019-08-08 15:05:00,178.45,178.58,178.45,178.53,3820.0,164.7244,164.8444,164.7244,164.7983,3820.0
2019-08-08 15:10:00,178.59,178.59,178.36,178.39,5020.0,164.8537,164.8537,164.6414,164.669,5020.0
2019-08-08 15:15:00,178.42,178.44,178.23,178.31,3641.0,164.6967,164.7152,164.5214,164.5952,3641.0
2019-08-08 15:20:00,178.33,178.54,178.24,178.54,3324.0,164.6137,164.8075,164.5306,164.8075,3324.0
2019-08-08 15:25:00,178.51,178.53,178.32,178.5,6229.0,164.7798,164.7983,164.6044,164.7706,6229.0
2019-08-08 15:30:00,178.45,178.62,178.32,178.62,6968.0,164.7244,164.8814,164.6044,164.8814,6968.0
2019-08-08 15:35:00,178.59,178.69,178.51,178.67,9381.0,164.8537,164.946,164.7798,164.9275,9381.0
2019-08-08 15:40:00,178.69,179.0,178.69,178.96,10941.0,164.946,165.2321,164.946,165.1952,10941.0
2019-08-08 15:45:00,178.99,179.02,178.85,178.9,11693.0,165.2229,165.2506,165.0937,165.1398,11693.0
2019-08-08 15:50:00,178.87,179.1,178.87,179.0,59508.0,165.1121,165.3244,165.1121,165.2321,59508.0
2019-08-08 15:55:00,178.97,179.14,178.87,179.06,73115.0,165.2044,165.3614,165.1121,165.2875,73115.0
2019-08-09 09:30:00,178.67,178.73,177.7,178.2,16241.0,164.9275,164.9829,164.0321,164.4937,16241.0
2019-08-09 09:35:00,178.29,178.59,177.55,177.55,4440.0,164.5767,164.8537,163.8937,163.8937,4440.0
2019-08-09 09:40:00,177.44,177.45,176.83,177.06,5807.0,163.7921,163.8013,163.229,163.4413,5807.0
2019-08-09 09:45:00,176.89,177.16,176.41,176.42,3421.0,163.2844,163.5337,162.8413,162.8506,3421.0
2019-08-09 09:50:00,176.53,177.18,176.3,177.18,8770.0,162.9521,163.5521,162.7398,163.5521,8770.0
2019-08-09 09:55:00,177.06,177.45,176.72,177.45,3866.0,163.4413,163.8013,163.1275,163.8013,3866.0
2019-08-09 10:00:00,177.43,177.43,176.92,177.16,3828.0,163.7829,163.7829,163.3121,163.5337,3828.0
2019-08-09 10:05:00,177.17,177.36,176.69,176.73,4504.0,163.5429,163.7183,163.0998,163.1367,4504.0
2019-08-09 10:10:00,176.76,177.1,176.72,177.1,8128.0,163.1644,163.4783,163.1275,163.4783,8128.0
2019-08-09 10:15:00,177.03,177.04,176.25,176.25,4488.0,163.4137,163.4229,162.6936,162.6936,4488.0
2019-08-09 10:20:00,176.34,176.37,175.88,176.06,8800.0,162.7767,162.8044,162.3521,162.5183,8800.0
2019-08-09 10:25:00,176.09,176.28,175.89,175.89,4164.0,162.546,162.7213,162.3613,162.3613,4164.0
2019-08-09 10:30:00,175.9,176.26,175.82,175.85,3777.0,162.3706,162.7029,162.2967,162.3244,3777.0
2019-08-09 10:35:00,175.89,176.22,175.78,176.18,4311.0,162.3613,162.666,162.2598,162.629,4311.0
2019-08-09 10:40:00,176.12,176.23,175.95,176.17,3901.0,162.5736,162.6752,162.4167,162.6198,3901.0
2019-08-09 10:45:00,176.19,176.46,176.08,176.44,2900.0,162.6383,162.8875,162.5367,162.869,2900.0
2019-08-09 10:50:00,176.5,176.68,176.44,176.68,5276.0,162.9244,163.0906,162.869,163.0906,5276.0
2019-08-09 10:55:00,176.66,176.96,176.58,176.86,5415.0,163.0721,163.349,162.9983,163.2567,5415.0
2019-08-09 11:00:00,176.9,176.9,176.58,176.72,3799.0,163.2937,163.2937,162.9983,163.1275,3799.0
2019-08-09 11:05:00,176.61,176.67,176.58,176.6,7259.0,163.026,163.0813,162.9983,163.0167,7259.0
2019-08-09 11:10:00,176.58,176.62,176.38,176.55,5541.0,162.9983,163.0352,162.8136,162.9706,5541.0
2019-08-09 11:15:00,176.47,176.5,176.19,176.2,1548.0,162.8967,162.9244,162.6383,162.6475,1548.0
2019-08-09 11:20:00,176.18,176.34,176.0,176.1,5900.0,162.629,162.7767,162.4629,162.5552,5900.0
2019-08-09 11:25:00,176.02,176.2,176.02,176.06,4415.0,162.4813,162.6475,162.4813,162.5183,4415.0
2019-08-09 11:30:00,176.05,176.37,176.05,176.37,4758.0,162.509,162.8044,162.509,162.8044,4758.0
2019-08-09 11:35:00,176.38,176.46,176.26,176.26,5186.0,162.8136,162.8875,162.7029,162.7029,5186.0
2019-08-09 11:40:00,176.22,176.34,176.13,176.18,3543.0,162.666,162.7767,162.5829,162.629,3543.0
2019-08-09 11:45:00,176.15,176.48,176.12,176.48,3135.0,162.6013,162.906,162.5736,162.906,3135.0
2019-08-09 11:50:00,176.47,176.48,176.15,176.15,2363.0,162.8967,162.906,162.6013,162.6013,2363.0
2019-08-09 11:55:00,176.18,176.25,176.08,176.23,5921.0,162.629,162.6936,162.5367,162.6752,5921.0
2019-08-09 12:00:00,176.27,176.46,176.24,176.34,2486.0,162.7121,162.8875,162.6844,162.7767,2486.0
2019-08-09 12:05:00,176.38,176.42,176.2,176.25,2756.0,162.8136,162.8506,162.6475,162.6936,2756.0
2019-08-09 12:10:00,176.23,176.25,176.18,176.23,2666.0,162.6752,162.6936,162.629,162.6752,2666.0
2019-08-09 12:15:00,176.23,176.28,176.06,176.06,5618.0,162.6752,162.7213,162.5183,162.5183,5618.0
2019-08-09 12:20:00,176.07,176.16,176.01,176.15,5213.0,162.5275,162.6106,162.4721,162.6013,5213.0
2019-08-09 12:25:00,176.15,176.19,176.08,176.14,4123.0,162.6013,162.6383,162.5367,162.5921,4123.0
2019-08-09 12:30:00,176.17,176.23,176.12,176.23,2118.0,162.6198,162.6752,162.5736,162.6752,2118.0
2019-08-09 12:35:00,176.19,176.22,176.02,176.2,3937.0,162.6383,162.666,162.4813,162.6475,3937.0
2019-08-09 12:40:00,176.19,176.51,176.19,176.46,2822.0,162.6383,162.9336,162.6383,162.8875,2822.0
2019-08-09 12:45:00,176.51,176.63,176.46,176.47,2229.0,162.9336,163.0444,162.8875,162.8967,2229.0
2019-08-09 12:50:00,176.47,176.83,176.35,176.82,3601.0,162.8967,163.229,162.786,163.2198,3601.0
2019-08-09 12:55:00,177.0,177.12,176.85,176.85,2455.0,163.386,163.4967,163.2475,163.2475,2455.0
2019-08-09 13:00:00,176.79,176.79,176.62,176.75,1900.0,163.1921,163.1921,163.0352,163.1552,1900.0
2019-08-09 13:05:00,176.74,176.84,176.73,176.83,1900.0,163.146,163.2383,163.1367,163.229,1900.0
2019-08-09 13:10:00,176.8,177.0,176.79,176.9,2859.0,163.2013,163.386,163.1921,163.2937,2859.0
2019-08-09 13:15:00,176.83,177.03,176.8,177.03,2599.0,163.229,163.4137,163.2013,163.4137,2599.0
2019-08-09 13:20:00,177.09,177.39,177.02,177.26,2300.0,163.469,163.746,163.4044,163.626,2300.0
2019-08-09 13:25:00,177.33,177.54,177.32,177.49,6722.0,163.6906,163.8844,163.6813,163.8383,6722.0
2019-08-09 13:30:00,177.49,177.74,177.45,177.64,2100.0,163.8383,164.069,163.8013,163.9767,2100.0
2019-08-09 13:35:00,177.64,177.64,177.37,177.47,2054.0,163.9767,163.9767,163.7275,163.8198,2054.0
2019-08-09 13:40:00,177.45,177.45,177.36,177.44,1396.0,163.8013,163.8013,163.7183,163.7921,1396.0
2019-08-09 13:45:00,177.43,177.49,177.15,177.28,2636.0,163.7829,163.8383,163.5244,163.6444,2636.0
2019-08-09 13:50:00,177.27,177.46,177.25,177.41,4870.0,163.6352,163.8106,163.6167,163.7644,4870.0
2019-08-09 13:55:00,177.4,177.47,177.38,177.46,1921.0,163.7552,163.8198,163.7367,163.8106,1921.0
2019-08-09 14:00:00,177.43,177.46,177.35,177.39,2500.0,163.7829,163.8106,163.709,163.746,2500.0
2019-08-09 14:05:00,177.43,177.56,177.39,177.51,3958.0,163.7829,163.9029,163.746,163.8567,3958.0
2019-08-09 14:10:00,177.48,177.48,177.25,177.25,3927.0,163.829,163.829,163.6167,163.6167,3927.0
2019-08-09 14:15:00,177.3,177.45,177.27,177.45,2928.0,163.6629,163.8013,163.6352,163.8013,2928.0
2019-08-09 14:20:00,177.41,177.7,177.37,177.68,5996.0,163.7644,164.0321,163.7275,164.0137,5996.0
2019-08-09 14:25:00,177.69,177.73,177.6,177.65,1400.0,164.0229,164.0598,163.9398,163.986,1400.0
2019-08-09 14:30:00,177.7,177.71,177.58,177.64,2912.0,164.0321,164.0413,163.9213,163.9767,2912.0
2019-08-09 14:35:00,177.53,177.53,177.12,177.23,3568.0,163.8752,163.8752,163.4967,163.5983,3568.0
2019-08-09 14:40:00,177.23,177.43,177.23,177.42,1962.0,163.5983,163.7829,163.5983,163.7737,1962.0
2019-08-09 14:45:00,177.36,177.36,177.19,177.28,4504.0,163.7183,163.7183,163.5613,163.6444,4504.0
2019-08-09 14:50:00,177.3,177.33,177.18,177.27,3038.0,163.6629,163.6906,163.5521,163.6352,3038.0
2019-08-09 14:55:00,177.32,177.5,177.14,177.14,3001.0,163.6813,163.8475,163.5152,163.5152,3001.0
2019-08-09 15:00:00,177.14,177.45,177.05,177.38,3532.0,163.5152,163.8013,163.4321,163.7367,3532.0
2019-08-09 15:05:00,177.45,177.77,177.41,177.72,3901.0,163.8013,164.0967,163.7644,164.0506,3901.0
2019-08-09 15:10:00,177.8,177.8,177.56,177.61,2836.0,164.1244,164.1244,163.9029,163.949,2836.0
2019-08-09 15:15:00,177.57,177.57,177.32,177.35,5873.0,163.9121,163.9121,163.6813,163.709,5873.0
2019-08-09 15:20:00,177.45,177.47,177.32,177.47,2100.0,163.8013,163.8198,163.6813,163.8198,2100.0
2019-08-09 15:25:00,177.45,177.57,177.41,177.53,4016.0,163.8013,163.9121,163.7644,163.8752,4016.0
2019-08-09 15:30:00,177.51,177.7,177.48,177.56,6638.0,163.8567,164.0321,163.829,163.9029,6638.0
2019-08-09 15:35:00,177.56,177.61,177.32,177.37,7136.0,163.9029,163.949,163.6813,163.7275,7136.0
2019-08-09 15:40:00,177.4,177.4,177.03,177.08,7338.0,163.7552,163.7552,163.4137,163.4598,7338.0
2019-08-09 15:45:00,177.06,177.22,177.02,177.05,8613.0,163.4413,163.589,163.4044,163.4321,8613.0
2019-08-09 15:50:00,177.0,177.09,176.75,176.79,9166.0,163.386,163.469,163.1552,163.1921,9166.0
2019-08-09 15:55:00,176.74,176.75,176.23,176.31,62416.0,163.146,163.1552,162.6752,162.749,62416.0
2019-08-12 09:30:00,175.47,175.64,174.58,175.07,15269.0,161.9736,162.1306,161.1521,161.6044,15269.0
2019-08-12 09:35:00,174.93,175.32,174.15,175.19,4623.0,161.4752,161.8352,160.7552,161.7152,4623.0
2019-08-12 09:40:00,175.23,175.25,174.63,174.78,2697.0,161.7521,161.7706,161.1982,161.3367,2697.0
2019-08-12 09:45:00,174.78,175.11,174.72,174.88,4136.0,161.3367,161.6413,161.2813,161.429,4136.0
2019-08-12 09:50:00,174.89,174.89,174.69,174.72,3000.0,161.4383,161.4383,161.2536,161.2813,3000.0
2019-08-12 09:55:00,174.77,175.24,174.77,175.24,4619.0,161.3275,161.7613,161.3275,161.7613,4619.0
2019-08-12 10:00:00,175.26,175.79,175.23,175.64,3413.0,161.7798,162.269,161.7521,162.1306,3413.0
2019-08-12 10:05:00,175.58,175.58,175.26,175.53,3404.0,162.0752,162.0752,161.7798,162.029,3404.0
2019-08-12 10:10:00,175.59,175.87,175.59,175.87,4826.0,162.0844,162.3429,162.0844,162.3429,4826.0
2019-08-12 10:15:00,175.87,176.55,175.83,176.47,4200.0,162.3429,162.9706,162.3059,162.8967,4200.0
2019-08-12 10:20:00,176.42,176.48,176.29,176.42,3617.0,162.8506,162.906,162.7306,162.8506,3617.0
2019-08-12 10:25:00,176.49,176.6,176.23,176.39,6408.0,162.9152,163.0167,162.6752,162.8229,6408.0
2019-08-12 10:30:00,176.43,176.62,176.43,176.53,3400.0,162.8598,163.0352,162.8598,162.9521,3400.0
2019-08-12 10:35:00,176.56,176.81,176.54,176.57,8241.0,162.9798,163.2106,162.9613,162.989,8241.0
2019-08-12 10:40:00,176.61,176.63,176.35,176.35,1400.0,163.026,163.0444,162.786,162.786,1400.0
2019-08-12 10:45:00,176.45,176.45,176.06,176.18,3000.0,162.8783,162.8783,162.5183,162.629,3000.0
2019-08-12 10:50:00,176.03,176.03,175.73,175.89,2627.0,162.4906,162.4906,162.2136,162.3613,2627.0
2019-08-12 10:55:00,176.01,176.04,175.75,175.75,4114.0,162.4721,162.4998,162.2321,162.2321,4114.0
2019-08-12 11:00:00,175.75,175.88,175.61,175.72,3700.0,162.2321,162.3521,162.1029,162.2044,3700.0
2019-08-12 11:05:00,175.64,175.73,175.41,175.41,9102.0,162.1306,162.2136,161.9183,161.9183,9102.0
2019-08-12 11:10:00,175.36,175.36,174.87,174.98,4001.0,161.8721,161.8721,161.4198,161.5213,4001.0
2019-08-12 11:15:00,174.92,175.06,174.92,175.06,3684.0,161.4659,161.5952,161.4659,161.5952,3684.0
2019-08-12 11:20:00,175.1,175.32,175.04,175.31,3418.0,161.6321,161.8352,161.5767,161.8259,3418.0
2019-08-12 11:25:00,175.31,175.4,175.24,175.4,2514.0,161.8259,161.909,161.7613,161.909,2514.0
2019-08-12 11:30:00,175.4,175.52,175.17,175.22,5111.0,161.909,162.0198,161.6967,161.7429,5111.0
2019-08-12 11:35:00,175.27,175.35,175.08,175.25,2084.0,161.789,161.8629,161.6136,161.7706,2084.0
2019-08-12 11:40:00,175.3,175.74,175.25,175.74,3235.0,161.8167,162.2229,161.7706,162.2229,3235.0
2019-08-12 11:45:00,175.81,176.05,175.77,175.91,4945.0,162.2875,162.509,162.2506,162.3798,4945.0
2019-08-12 11:50:00,175.89,176.31,175.84,176.17,3400.0,162.3613,162.749,162.3152,162.6198,3400.0
2019-08-12 11:55:00,176.11,176.18,176.03,176.07,2700.0,162.5644,162.629,162.4906,162.5275,2700.0
2019-08-12 12:00:00,175.99,175.99,175.78,175.86,2430.0,162.4536,162.4536,162.2598,162.3336,2430.0
2019-08-12 12:05:00,175.87,175.93,175.78,175.93,2255.0,162.3429,162.3983,162.2598,162.3983,2255.0
2019-08-12 12:10:00,175.95,176.07,175.92,175.99,2101.0,162.4167,162.5275,162.389,162.4536,2101.0
2019-08-12 12:15:00,175.92,175.98,175.73,175.98,5121.0,162.389,162.4444,162.2136,162.4444,5121.0
2019-08-12 12:20:00,176.01,176.1,175.99,176.05,1200.0,162.4721,162.5552,162.4536,162.509,1200.0
2019-08-12 12:25:00,175.99,176.11,175.87,176.11,7638.0,162.4536,162.5644,162.3429,162.5644,7638.0
2019-08-12 12:30:00,176.18,176.2,175.96,175.96,4002.0,162.629,162.6475,162.426,162.426,4002.0
2019-08-12 12:35:00,175.97,176.12,175.97,176.06,1302.0,162.4352,162.5736,162.4352,162.5183,1302.0
2019-08-12 12:40:00,176.05,176.05,175.6,175.6,2768.0,162.509,162.509,162.0936,162.0936,2768.0
2019-08-12 12:45:00,175.54,175.57,175.44,175.54,1500.0,162.0383,162.0659,161.9459,162.0383,1500.0
2019-08-12 12:50:00,175.42,175.42,175.22,175.22,3625.0,161.9275,161.9275,161.7429,161.7429,3625.0
2019-08-12 12:55:00,175.2,175.48,175.2,175.39,1719.0,161.7244,161.9829,161.7244,161.8998,1719.0
2019-08-12 13:00:00,175.42,175.42,175.24,175.34,3401.0,161.9275,161.9275,161.7613,161.8536,3401.0
2019-08-12 13:05:00,175.39,175.52,175.33,175.38,3777.0,161.8998,162.0198,161.8444,161.8906,3777.0
2019-08-12 13:10:00,175.34,175.72,175.34,175.72,3528.0,161.8536,162.2044,161.8536,162.2044,3528.0
2019-08-12 13:15:00,175.72,175.72,175.31,175.36,2849.0,162.2044,162.2044,161.8259,161.8721,2849.0
2019-08-12 13:20:00,175.4,175.65,175.39,175.54,2264.0,161.909,162.1398,161.8998,162.0383,2264.0
2019-08-12 13:25:00,175.51,175.54,175.4,175.45,2702.0,162.0106,162.0383,161.909,161.9552,2702.0
2019-08-12 13:30:00,175.47,175.53,175.36,175.53,2537.0,161.9736,162.029,161.8721,162.029,2537.0
2019-08-12 13:35:00,175.41,175.46,175.13,175.19,2600.0,161.9183,161.9644,161.6598,161.7152,2600.0
2019-08-12 13:40:00,175.13,175.18,174.91,174.92,3534.0,161.6598,161.7059,161.4567,161.4659,3534.0
2019-08-12 13:45:00,174.91,174.92,174.78,174.87,3403.0,161.4567,161.4659,161.3367,161.4198,3403.0
2019-08-12 13:50:00,174.75,174.92,174.68,174.88,3567.0,161.309,161.4659,161.2444,161.429,3567.0
2019-08-12 13:55:00,174.87,174.99,174.82,174.99,3615.0,161.4198,161.5306,161.3736,161.5306,3615.0
2019-08-12 14:00:00,174.94,175.09,174.85,175.06,4201.0,161.4844,161.6229,161.4013,161.5952,4201.0
2019-08-12 14:05:00,175.06,175.11,174.93,175.03,3398.0,161.5952,161.6413,161.4752,161.5675,3398.0
2019-08-12 14:10:00,175.0,175.39,174.93,175.17,18177.0,161.5398,161.8998,161.4752,161.6967,18177.0
2019-08-12 14:15:00,175.18,175.18,175.04,175.04,4101.0,161.7059,161.7059,161.5767,161.5767,4101.0
2019-08-12 14:20:00,174.96,175.0,174.87,174.95,2857.0,161.5029,161.5398,161.4198,161.4936,2857.0
2019-08-12 14:25:00,174.87,174.94,174.8,174.81,4050.0,161.4198,161.4844,161.3552,161.3644,4050.0
2019-08-12 14:30:00,174.78,175.1,174.78,175.06,4575.0,161.3367,161.6321,161.3367,161.5952,4575.0
2019-08-12 14:35:00,175.03,175.19,174.99,175.12,3380.0,161.5675,161.7152,161.5306,161.6506,3380.0
2019-08-12 14:40:00,175.02,175.02,174.6,174.6,4075.0,161.5583,161.5583,161.1706,161.1706,4075.0
2019-08-12 14:45:00,174.74,174.78,174.65,174.66,5190.0,161.2998,161.3367,161.2167,161.2259,5190.0
2019-08-12 14:50:00,174.64,174.91,174.64,174.88,15493.0,161.2075,161.4567,161.2075,161.429,15493.0
2019-08-12 14:55:00,174.87,175.01,174.78,174.99,22906.0,161.4198,161.549,161.3367,161.5306,22906.0
2019-08-12 15:00:00,174.97,175.24,174.88,175.08,5917.0,161.5121,161.7613,161.429,161.6136,5917.0
2019-08-12 15:05:00,175.03,175.16,174.94,175.1,7719.0,161.5675,161.6875,161.4844,161.6321,7719.0
2019-08-12 15:10:00,175.02,175.14,174.99,175.04,2100.0,161.5583,161.669,161.5306,161.5767,2100.0
2019-08-12 15:15:00,175.11,175.11,174.9,175.08,4274.0,161.6413,161.6413,161.4475,161.6136,4274.0
2019-08-12 15:20:00,175.04,175.04,174.94,175.0,3735.0,161.5767,161.5767,161.4844,161.5398,3735.0
2019-08-12 15:25:00,175.0,175.19,174.89,175.15,5031.0,161.5398,161.7152,161.4383,161.6783,5031.0
2019-08-12 15:30:00,175.12,175.31,175.11,175.31,700.0,161.6506,161.8259,161.6413,161.8259,700.0
2019-08-12 15:35:00,175.29,175.29,175.21,175.29,300.0,161.8075,161.8075,161.7336,161.8075,300.0
2019-08-12 15:40:00,175.26,175.37,175.26,175.34,600.0,161.7798,161.8813,161.7798,161.8536,600.0
2019-08-12 15:45:00,175.37,175.44,175.37,175.41,1111.0,161.8813,161.9459,161.8813,161.9183,1111.0
2019-08-12 15:50:00,175.4,175.68,175.37,175.61,8302.0,161.909,162.1675,161.8813,162.1029,8302.0
2019-08-12 15:55:00,175.61,175.67,175.51,175.55,12991.0,162.1029,162.1583,162.0106,162.0475,12991.0
2019-08-13 09:30:00,175.3,175.6,175.21,175.49,9106.0,161.8167,162.0936,161.7336,161.9921,9106.0
2019-08-13 09:35:00,175.6,176.6,175.56,176.3,3342.0,162.0936,163.0167,162.0567,162.7398,3342.0
2019-08-13 09:40:00,176.02,176.13,175.66,176.13,2238.0,162.4813,162.5829,162.149,162.5829,2238.0
2019-08-13 09:45:00,176.38,177.27,176.22,176.96,4975.0,162.8136,163.6352,162.666,163.349,4975.0
2019-08-13 09:50:00,176.79,176.86,176.4,176.78,2898.0,163.1921,163.2567,162.8321,163.1829,2898.0
2019-08-13 09:55:00,177.07,177.2,176.61,177.03,4502.0,163.4506,163.5706,163.026,163.4137,4502.0
2019-08-13 10:00:00,177.04,177.04,175.95,176.03,9272.0,163.4229,163.4229,162.4167,162.4906,9272.0
2019-08-13 10:05:00,176.05,176.12,175.64,175.67,4495.0,162.509,162.5736,162.1306,162.1583,4495.0
2019-08-13 10:10:00,175.54,176.44,175.54,176.44,5768.0,162.0383,162.869,162.0383,162.869,5768.0
2019-08-13 10:15:00,176.44,177.02,176.18,177.02,4565.0,162.869,163.4044,162.629,163.4044,4565.0
2019-08-13 10:20:00,176.94,176.99,176.57,176.57,2597.0,163.3306,163.3767,162.989,162.989,2597.0
2019-08-13 10:25:00,176.56,177.01,176.53,176.78,3843.0,162.9798,163.3952,162.9521,163.1829,3843.0
2019-08-13 10:30:00,176.68,176.81,176.59,176.72,1779.0,163.0906,163.2106,163.0075,163.1275,1779.0
2019-08-13 10:35:00,176.8,176.8,176.48,176.48,1853.0,163.2013,163.2013,162.906,162.906,1853.0
2019-08-13 10:40:00,176.48,176.5,176.06,176.34,2952.0,162.906,162.9244,162.5183,162.7767,2952.0
2019-08-13 10:45:00,176.21,176.51,176.19,176.27,3063.0,162.6567,162.9336,162.6383,162.7121,3063.0
2019-08-13 10:50:00,176.19,176.24,175.82,176.06,1635.0,162.6383,162.6844,162.2967,162.5183,1635.0
2019-08-13 10:55:00,176.15,176.22,175.94,175.94,2751.0,162.6013,162.666,162.4075,162.4075,2751.0
2019-08-13 11:00:00,176.01,176.13,175.91,175.91,2859.0,162.4721,162.5829,162.3798,162.3798,2859.0
2019-08-13 11:05:00,176.01,176.23,175.99,176.23,2240.0,162.4721,162.6752,162.4536,162.6752,2240.0
2019-08-13 11:10:00,176.19,176.55,176.15,176.55,3255.0,162.6383,162.9706,162.6013,162.9706,3255.0
2019-08-13 11:15:00,176.53,176.53,175.81,175.9,3000.0,162.9521,162.9521,162.2875,162.3706,3000.0
2019-08-13 11:20:00,176.08,176.08,175.95,175.98,2901.0,162.5367,162.5367,162.4167,162.4444,2901.0
2019-08-13 11:25:00,175.83,175.98,175.74,175.97,3349.0,162.3059,162.4444,162.2229,162.4352,3349.0
2019-08-13 11:30:00,175.95,175.95,175.6,175.6,5771.0,162.4167,162.4167,162.0936,162.0936,5771.0
2019-08-13 11:35:00,175.64,175.88,175.64,175.72,4544.0,162.1306,162.3521,162.1306,162.2044,4544.0
2019-08-13 11:40:00,175.76,176.02,175.75,176.0,3400.0,162.2413,162.4813,162.2321,162.4629,3400.0
2019-08-13 11:45:00,175.98,176.13,175.94,175.99,2998.0,162.4444,162.5829,162.4075,162.4536,2998.0
2019-08-13 11:50:00,175.94,176.0,175.75,175.98,3710.0,162.4075,162.4629,162.2321,162.4444,3710.0
2019-08-13 11:55:00,176.0,176.02,175.86,176.01,5985.0,162.4629,162.4813,162.3336,162.4721,5985.0
2019-08-13 12:00:00,176.01,176.26,176.01,176.21,8074.0,162.4721,162.7029,162.4721,162.6567,8074.0
2019-08-13 12:05:00,176.21,176.3,176.1,176.27,6499.0,162.6567,162.7398,162.5552,162.7121,6499.0
2019-08-13 12:10:00,176.32,176.43,176.25,176.43,1228.0,162.7583,162.8598,162.6936,162.8598,1228.0
2019-08-13 12:15:00,176.51,176.84,176.51,176.84,5353.0,162.9336,163.2383,162.9336,163.2383,5353.0
2019-08-13 12:20:00,176.81,177.19,176.81,177.04,2813.0,163.2106,163.5613,163.2106,163.4229,2813.0
2019-08-13 12:25:00,176.91,177.02,176.86,176.88,2300.0,163.3029,163.4044,163.2567,163.2752,2300.0
2019-08-13 12:30:00,176.91,176.91,176.66,176.68,1719.0,163.3029,163.3029,163.0721,163.0906,1719.0
2019-08-13 12:35:00,176.77,176.85,176.72,176.72,2213.0,163.1736,163.2475,163.1275,163.1275,2213.0
2019-08-13 12:40:00,176.72,176.76,176.65,176.73,1216.0,163.1275,163.1644,163.0629,163.1367,1216.0
2019-08-13 12:45:00,176.71,176.9,176.71,176.86,1909.0,163.1183,163.2937,163.1183,163.2567,1909.0
2019-08-13 12:50:00,176.85,177.07,176.85,176.96,3543.0,163.2475,163.4506,163.2475,163.349,3543.0
2019-08-13 12:55:00,176.97,176.99,176.89,176.99,1710.0,163.3583,163.3767,163.2844,163.3767,1710.0
2019-08-13 13:00:00,176.98,177.1,176.98,177.09,10131.0,163.3675,163.4783,163.3675,163.469,10131.0
2019-08-13 13:05:00,177.08,177.08,176.87,176.87,3195.0,163.4598,163.4598,163.266,163.266,3195.0
2019-08-13 13:10:00,176.88,177.01,176.87,177.01,1500.0,163.2752,163.3952,163.266,163.3952,1500.0
2019-08-13 13:15:00,177.03,177.04,176.39,176.54,8938.0,163.4137,163.4229,162.8229,162.9613,8938.0
2019-08-13 13:20:00,176.54,176.69,176.46,176.47,3427.0,162.9613,163.0998,162.8875,162.8967,3427.0
2019-08-13 13:25:00,176.53,176.59,176.37,176.51,5824.0,162.9521,163.0075,162.8044,162.9336,5824.0
2019-08-13 13:30:00,176.47,176.66,176.46,176.66,2315.0,162.8967,163.0721,162.8875,163.0721,2315.0
2019-08-13 13:35:00,176.74,176.79,176.6,176.6,1000.0,163.146,163.1921,163.0167,163.0167,1000.0
2019-08-13 13:40:00,176.65,176.7,176.54,176.59,2796.0,163.0629,163.109,162.9613,163.0075,2796.0
2019-08-13 13:45:00,176.64,176.69,176.57,176.63,3046.0,163.0536,163.0998,162.989,163.0444,3046.0
2019-08-13 13:50:00,176.65,176.79,176.64,176.78,1800.0,163.0629,163.1921,163.0536,163.1829,1800.0
2019-08-13 13:55:00,176.74,176.88,176.74,176.85,1744.0,163.146,163.2752,163.146,163.2475,1744.0
2019-08-13 14:00:00,176.73,176.73,176.63,176.64,900.0,163.1367,163.1367,163.0444,163.0536,900.0
2019-08-13 14:05:00,176.63,176.63,176.51,176.57,1400.0,163.0444,163.0444,162.9336,162.989,1400.0
2019-08-13 14:10:00,176.59,176.65,176.52,176.59,3294.0,163.0075,163.0629,162.9429,163.0075,3294.0
2019-08-13 14:15:00,176.62,176.72,176.6,176.61,9827.0,163.0352,163.1275,163.0167,163.026,9827.0
2019-08-13 14:20:00,176.64,176.7,176.58,176.58,2282.0,163.0536,163.109,162.9983,162.9983,2282.0
2019-08-13 14:25:00,176.69,176.84,176.69,176.8,8436.0,163.0998,163.2383,163.0998,163.2013,8436.0
2019-08-13 14:30:00,176.8,176.83,176.59,176.74,9048.0,163.2013,163.229,163.0075,163.146,9048.0
2019-08-13 14:35:00,176.76,176.76,176.52,176.68,2582.0,163.1644,163.1644,162.9429,163.0906,2582.0
2019-08-13 14:40:00,176.62,176.8,176.59,176.75,4178.0,163.0352,163.2013,163.0075,163.1552,4178.0
2019-08-13 14:45:00,176.75,176.76,176.58,176.59,2427.0,163.1552,163.1644,162.9983,163.0075,2427.0
2019-08-13 14:50:00,176.62,176.79,176.59,176.65,5934.0,163.0352,163.1921,163.0075,163.0629,5934.0
2019-08-13 14:55:00,176.59,176.61,176.5,176.56,3394.0,163.0075,163.026,162.9244,162.9798,3394.0
2019-08-13 15:00:00,176.59,176.73,176.53,176.53,3447.0,163.0075,163.1367,162.9521,162.9521,3447.0
2019-08-13 15:05:00,176.57,176.57,176.3,176.43,9982.0,162.989,162.989,162.7398,162.8598,9982.0
2019-08-13 15:10:00,176.44,176.44,176.31,176.4,3381.0,162.869,162.869,162.749,162.8321,3381.0
2019-08-13 15:15:00,176.39,176.62,176.39,176.62,2969.0,162.8229,163.0352,162.8229,163.0352,2969.0
2019-08-13 15:20:00,176.63,176.65,176.59,176.6,3782.0,163.0444,163.0629,163.0075,163.0167,3782.0
2019-08-13 15:25:00,176.6,176.64,176.53,176.62,3667.0,163.0167,163.0536,162.9521,163.0352,3667.0
2019-08-13 15:30:00,176.62,176.65,176.45,176.58,5533.0,163.0352,163.0629,162.8783,162.9983,5533.0
2019-08-13 15:35:00,176.59,176.65,176.49,176.57,11557.0,163.0075,163.0629,162.9152,162.989,11557.0
2019-08-13 15:40:00,176.57,176.57,176.38,176.4,7493.0,162.989,162.989,162.8136,162.8321,7493.0
2019-08-13 15:45:00,176.41,176.56,176.25,176.56,12008.0,162.8413,162.9798,162.6936,162.9798,12008.0
2019-08-13 15:50:00,176.57,176.63,176.35,176.44,35712.0,162.989,163.0444,162.786,162.869,35712.0
2019-08-13 15:55:00,176.38,176.4,175.8,176.07,104806.0,162.8136,162.8321,162.2783,162.5275,104806.0
2019-08-14 09:30:00,173.77,174.64,173.76,174.5,14306.0,160.4044,161.2075,160.3952,161.0782,14306.0
2019-08-14 09:35:00,174.7,174.91,174.49,174.77,3495.0,161.2629,161.4567,161.069,161.3275,3495.0
2019-08-14 09:40:00,174.68,174.68,173.95,173.95,2300.0,161.2444,161.2444,160.5706,160.5706,2300.0
2019-08-14 09:45:00,173.8,174.06,173.79,173.99,5790.0,160.4321,160.6721,160.4229,160.6075,5790.0
2019-08-14 09:50:00,173.83,174.28,173.82,174.28,3801.0,160.4598,160.8752,160.4505,160.8752,3801.0
2019-08-14 09:55:00,174.23,174.64,174.17,174.64,2200.0,160.829,161.2075,160.7736,161.2075,2200.0
2019-08-14 10:00:00,174.41,174.42,174.03,174.2,8645.0,160.9952,161.0044,160.6444,160.8013,8645.0
2019-08-14 10:05:00,174.24,174.55,174.09,174.55,7204.0,160.8382,161.1244,160.6998,161.1244,7204.0
2019-08-14 10:10:00,174.57,174.68,174.15,174.2,6674.0,161.1429,161.2444,160.7552,160.8013,6674.0
2019-08-14 10:15:00,174.18,174.34,174.07,174.07,6625.0,160.7829,160.9306,160.6813,160.6813,6625.0
2019-08-14 10:20:00,174.05,174.28,173.94,174.28,2105.0,160.6629,160.8752,160.5613,160.8752,2105.0
2019-08-14 10:25:00,174.2,174.38,174.14,174.34,2600.0,160.8013,160.9675,160.7459,160.9306,2600.0
2019-08-14 10:30:00,174.29,174.46,174.22,174.3,8400.0,160.8844,161.0413,160.8198,160.8936,8400.0
2019-08-14 10:35:00,174.29,174.29,173.94,174.0,2500.0,160.8844,160.8844,160.5613,160.6167,2500.0
2019-08-14 10:40:00,173.81,174.08,173.76,174.08,2080.0,160.4413,160.6906,160.3952,160.6906,2080.0
2019-08-14 10:45:00,174.06,174.23,173.94,173.95,3300.0,160.6721,160.829,160.5613,160.5706,3300.0
2019-08-14 10:50:00,174.0,174.02,173.82,173.9,2745.0,160.6167,160.6352,160.4505,160.5244,2745.0
2019-08-14 10:55:00,173.8,174.05,173.78,173.79,8269.0,160.4321,160.6629,160.4136,160.4229,8269.0
2019-08-14 11:00:00,173.75,173.79,173.59,173.6,5000.0,160.3859,160.4229,160.2382,160.2475,5000.0
2019-08-14 11:05:00,173.69,174.08,173.66,173.98,10327.0,160.3305,160.6906,160.3029,160.5982,10327.0
2019-08-14 11:10:00,173.99,174.27,173.99,174.11,8753.0,160.6075,160.8659,160.6075,160.7182,8753.0
2019-08-14 11:15:00,174.11,174.43,174.0,174.23,23091.0,160.7182,161.0136,160.6167,160.829,23091.0
2019-08-14 11:20:00,174.24,174.38,174.17,174.38,2100.0,160.8382,160.9675,160.7736,160.9675,2100.0
2019-08-14 11:25:00,174.42,174.42,174.17,174.19,4000.0,161.0044,161.0044,160.7736,160.7921,4000.0
2019-08-14 11:30:00,174.27,174.45,174.27,174.33,2045.0,160.8659,161.0321,160.8659,160.9213,2045.0
2019-08-14 11:35:00,174.34,174.36,174.19,174.35,8050.0,160.9306,160.949,160.7921,160.9398,8050.0
2019-08-14 11:40:00,174.45,174.45,174.16,174.3,7500.0,161.0321,161.0321,160.7644,160.8936,7500.0
2019-08-14 11:45:00,174.26,174.31,174.13,174.28,14598.0,160.8567,160.9029,160.7367,160.8752,14598.0
2019-08-14 11:50:00,174.48,174.49,174.21,174.26,1905.0,161.0598,161.069,160.8106,160.8567,1905.0
2019-08-14 11:55:00,174.25,174.31,174.22,174.31,1500.0,160.8475,160.9029,160.8198,160.9029,1500.0
2019-08-14 12:00:00,174.28,174.31,173.98,174.14,12728.0,160.8752,160.9029,160.5982,160.7459,12728.0
2019-08-14 12:05:00,174.07,174.25,174.07,174.22,12561.0,160.6813,160.8475,160.6813,160.8198,12561.0
2019-08-14 12:10:00,174.18,174.44,174.14,174.44,7800.0,160.7829,161.0229,160.7459,161.0229,7800.0
2019-08-14 12:15:00,174.51,174.51,174.4,174.4,2301.0,161.0875,161.0875,160.9859,160.9859,2301.0
2019-08-14 12:20:00,174.46,174.46,174.18,174.24,3234.0,161.0413,161.0413,160.7829,160.8382,3234.0
2019-08-14 12:25:00,174.22,174.22,173.83,173.92,4300.0,160.8198,160.8198,160.4598,160.5429,4300.0
2019-08-14 12:30:00,174.03,174.32,174.03,174.22,8465.0,160.6444,160.9121,160.6444,160.8198,8465.0
2019-08-14 12:35:00,174.16,174.33,174.09,174.16,6779.0,160.7644,160.9213,160.6998,160.7644,6779.0
2019-08-14 12:40:00,174.19,174.28,174.03,174.2,9742.0,160.7921,160.8752,160.6444,160.8013,9742.0
2019-08-14 12:45:00,174.15,174.19,174.04,174.14,7198.0,160.7552,160.7921,160.6536,160.7459,7198.0
2019-08-14 12:50:00,174.12,174.23,174.04,174.23,18547.0,160.7275,160.829,160.6536,160.829,18547.0
2019-08-14 12:55:00,174.18,174.2,173.87,173.94,14395.0,160.7829,160.8013,160.4967,160.5613,14395.0
2019-08-14 13:00:00,173.89,174.04,173.77,173.96,8025.0,160.5152,160.6536,160.4044,160.5798,8025.0
2019-08-14 13:05:00,173.99,174.12,173.9,174.06,3536.0,160.6075,160.7275,160.5244,160.6721,3536.0
2019-08-14 13:10:00,174.15,174.26,173.99,174.25,3105.0,160.7552,160.8567,160.6075,160.8475,3105.0
2019-08-14 13:15:00,174.28,174.44,174.21,174.21,4458.0,160.8752,161.0229,160.8106,160.8106,4458.0
2019-08-14 13:20:00,174.25,174.35,174.04,174.2,33991.0,160.8475,160.9398,160.6536,160.8013,33991.0
2019-08-14 13:25:00,174.17,174.27,173.7,173.7,22983.0,160.7736,160.8659,160.3398,160.3398,22983.0
2019-08-14 13:30:00,173.74,173.86,173.5,173.68,4731.0,160.3767,160.4875,160.1552,160.3213,4731.0
2019-08-14 13:35:00,173.69,173.8,173.67,173.78,2000.0,160.3305,160.4321,160.3121,160.4136,2000.0
2019-08-14 13:40:00,173.7,173.91,173.7,173.79,1700.0,160.3398,160.5336,160.3398,160.4229,1700.0
2019-08-14 13:45:00,173.78,173.81,173.59,173.59,1425.0,160.4136,160.4413,160.2382,160.2382,1425.0
2019-08-14 13:50:00,173.68,173.68,173.36,173.36,2100.0,160.3213,160.3213,160.0259,160.0259,2100.0
2019-08-14 13:55:00,173.31,173.48,173.24,173.29,4062.0,159.9798,160.1367,159.9152,159.9613,4062.0
2019-08-14 14:00:00,173.23,173.25,172.92,173.0,2100.0,159.9059,159.9244,159.6198,159.6936,2100.0
2019-08-14 14:05:00,172.94,173.03,172.88,173.0,2900.0,159.6382,159.7213,159.5829,159.6936,2900.0
2019-08-14 14:10:00,173.06,173.15,172.97,172.97,1200.0,159.749,159.8321,159.6659,159.6659,1200.0
2019-08-14 14:15:00,172.98,173.34,172.98,173.32,1927.0,159.6752,160.0075,159.6752,159.989,1927.0
2019-08-14 14:20:00,173.26,173.26,172.88,172.97,3567.0,159.9336,159.9336,159.5829,159.6659,3567.0
2019-08-14 14:25:00,173.01,173.01,172.74,172.75,4920.0,159.7029,159.7029,159.4536,159.4628,4920.0
2019-08-14 14:30:00,172.8,172.89,172.42,172.43,11825.0,159.509,159.5921,159.1582,159.1675,11825.0
2019-08-14 14:35:00,172.4,172.4,172.06,172.07,2202.0,159.1398,159.1398,158.8259,158.8352,2202.0
2019-08-14 14:40:00,172.03,172.06,171.91,171.98,17956.0,158.7982,158.8259,158.6875,158.7521,17956.0
2019-08-14 14:45:00,172.06,172.33,172.05,172.33,10000.0,158.8259,159.0752,158.8167,159.0752,10000.0
2019-08-14 14:50:00,172.25,172.41,172.15,172.31,5300.0,159.0013,159.149,158.909,159.0567,5300.0
2019-08-14 14:55:00,172.27,172.51,172.24,172.26,3036.0,159.0198,159.2413,158.9921,159.0105,3036.0
2019-08-14 15:00:00,172.26,172.66,172.04,172.66,4221.0,159.0105,159.3798,158.8075,159.3798,4221.0
2019-08-14 15:05:00,172.65,172.65,172.46,172.62,3595.0,159.3705,159.3705,159.1952,159.3428,3595.0
2019-08-14 15:10:00,172.66,172.74,172.47,172.51,3126.0,159.3798,159.4536,159.2044,159.2413,3126.0
2019-08-14 15:15:00,172.47,172.5,172.21,172.29,5254.0,159.2044,159.2321,158.9644,159.0382,5254.0
2019-08-14 15:20:00,172.15,172.15,171.64,171.66,10200.0,158.909,158.909,158.4382,158.4567,10200.0
2019-08-14 15:25:00,171.71,172.16,171.55,171.83,19520.0,158.5028,158.9182,158.3551,158.6136,19520.0
2019-08-14 15:30:00,171.79,171.87,171.52,171.62,15982.0,158.5767,158.6505,158.3275,158.4198,15982.0
2019-08-14 15:35:00,171.72,171.99,171.43,171.99,10731.0,158.5121,158.7613,158.2444,158.7613,10731.0
2019-08-14 15:40:00,171.9,171.94,171.55,171.7,22800.0,158.6782,158.7152,158.3551,158.4936,22800.0
2019-08-14 15:45:00,171.69,171.94,171.44,171.49,41005.0,158.4844,158.7152,158.2536,158.2998,41005.0
2019-08-14 15:50:00,171.45,171.7,171.29,171.59,47940.0,158.2628,158.4936,158.1151,158.3921,47940.0
2019-08-14 15:55:00,171.55,171.55,170.94,171.04,79649.0,158.3551,158.3551,157.7921,157.8844,79649.0
2019-08-15 09:30:00,171.26,171.5,170.17,171.09,9217.0,158.0875,158.309,157.0813,157.9305,9217.0
2019-08-15 09:35:00,171.52,171.85,171.06,171.49,19467.0,158.3275,158.6321,157.9028,158.2998,19467.0
2019-08-15 09:40:00,171.42,171.89,171.33,171.81,3865.0,158.2351,158.669,158.1521,158.5951,3865.0
2019-08-15 09:45:00,171.99,172.0,171.5,171.5,2780.0,158.7613,158.7705,158.309,158.309,2780.0
2019-08-15 09:50:00,171.36,171.49,171.22,171.49,2932.0,158.1798,158.2998,158.0505,158.2998,2932.0
2019-08-15 09:55:00,171.42,171.8,171.42,171.7,1609.0,158.2351,158.5859,158.2351,158.4936,1609.0
2019-08-15 10:00:00,171.76,172.11,171.61,171.93,11615.0,158.549,158.8721,158.4105,158.7059,11615.0
2019-08-15 10:05:00,171.91,172.41,171.75,172.41,3150.0,158.6875,159.149,158.5398,159.149,3150.0
2019-08-15 10:10:00,172.36,172.87,172.34,172.69,7545.0,159.1028,159.5736,159.0844,159.4075,7545.0
2019-08-15 10:15:00,172.57,172.86,172.42,172.78,3585.0,159.2967,159.5644,159.1582,159.4905,3585.0
2019-08-15 10:20:00,172.76,172.83,172.56,172.83,1615.0,159.4721,159.5367,159.2875,159.5367,1615.0
2019-08-15 10:25:00,172.86,172.9,172.66,172.67,5084.0,159.5644,159.6013,159.3798,159.389,5084.0
2019-08-15 10:30:00,172.6,172.78,172.48,172.78,28603.0,159.3244,159.4905,159.2136,159.4905,28603.0
2019-08-15 10:35:00,172.77,173.0,172.72,172.82,3208.0,159.4813,159.6936,159.4352,159.5275,3208.0
2019-08-15 10:40:00,172.78,172.91,172.49,172.91,3800.0,159.4905,159.6105,159.2228,159.6105,3800.0
2019-08-15 10:45:00,173.0,173.15,172.84,172.84,2177.0,159.6936,159.8321,159.5459,159.5459,2177.0
2019-08-15 10:50:00,172.92,173.23,172.8,172.9,7501.0,159.6198,159.9059,159.509,159.6013,7501.0
2019-08-15 10:55:00,172.9,172.99,172.53,172.71,4849.0,159.6013,159.6844,159.2598,159.4259,4849.0
2019-08-15 11:00:00,172.77,172.77,172.48,172.59,6140.0,159.4813,159.4813,159.2136,159.3152,6140.0
2019-08-15 11:05:00,172.65,172.68,172.32,172.37,7027.0,159.3705,159.3982,159.0659,159.1121,7027.0
2019-08-15 11:10:00,172.38,172.52,172.26,172.36,5844.0,159.1213,159.2505,159.0105,159.1028,5844.0
2019-08-15 11:15:00,172.37,172.64,172.31,172.55,3701.0,159.1121,159.3613,159.0567,159.2782,3701.0
2019-08-15 11:20:00,172.56,172.56,172.33,172.54,5438.0,159.2875,159.2875,159.0752,159.269,5438.0
2019-08-15 11:25:00,172.57,172.68,172.51,172.63,2200.0,159.2967,159.3982,159.2413,159.3521,2200.0
2019-08-15 11:30:00,172.73,172.86,172.7,172.79,4748.0,159.4444,159.5644,159.4167,159.4998,4748.0
2019-08-15 11:35:00,172.79,172.87,172.73,172.8,2798.0,159.4998,159.5736,159.4444,159.509,2798.0
2019-08-15 11:40:00,172.84,172.84,172.35,172.56,2706.0,159.5459,159.5459,159.0936,159.2875,2706.0
2019-08-15 11:45:00,172.6,172.7,172.39,172.52,2986.0,159.3244,159.4167,159.1305,159.2505,2986.0
2019-08-15 11:50:00,172.57,172.62,172.27,172.33,3100.0,159.2967,159.3428,159.0198,159.0752,3100.0
2019-08-15 11:55:00,172.28,172.64,172.28,172.57,2321.0,159.029,159.3613,159.029,159.2967,2321.0
2019-08-15 12:00:00,172.62,172.64,172.33,172.62,3092.0,159.3428,159.3613,159.0752,159.3428,3092.0
2019-08-15 12:05:00,172.8,172.91,172.76,172.84,2073.0,159.509,159.6105,159.4721,159.5459,2073.0
2019-08-15 12:10:00,172.8,172.96,172.78,172.96,4801.0,159.509,159.6567,159.4905,159.6567,4801.0
2019-08-15 12:15:00,172.93,173.15,172.93,173.09,2300.0,159.629,159.8321,159.629,159.7767,2300.0
2019-08-15 12:20:00,173.14,173.14,173.01,173.01,2400.0,159.8229,159.8229,159.7029,159.7029,2400.0
2019-08-15 12:25:00,172.95,172.95,172.72,172.72,7707.0,159.6475,159.6475,159.4352,159.4352,7707.0
2019-08-15 12:30:00,172.75,172.75,172.44,172.44,5464.0,159.4628,159.4628,159.1767,159.1767,5464.0
2019-08-15 12:35:00,172.47,172.54,172.28,172.29,2445.0,159.2044,159.269,159.029,159.0382,2445.0
2019-08-15 12:40:00,172.32,172.49,172.23,172.43,5150.0,159.0659,159.2228,158.9828,159.1675,5150.0
2019-08-15 12:45:00,172.47,172.51,172.29,172.3,1600.0,159.2044,159.2413,159.0382,159.0475,1600.0
2019-08-15 12:50:00,172.34,172.34,172.02,172.02,2525.0,159.0844,159.0844,158.789,158.789,2525.0
2019-08-15 12:55:00,171.99,172.15,171.98,172.09,2000.0,158.7613,158.909,158.7521,158.8536,2000.0
2019-08-15 13:00:00,172.07,172.26,172.03,172.22,2825.0,158.8352,159.0105,158.7982,158.9736,2825.0
2019-08-15 13:05:00,172.21,172.32,172.12,172.31,1500.0,158.9644,159.0659,158.8813,159.0567,1500.0
2019-08-15 13:10:00,172.23,172.26,171.97,171.97,3902.0,158.9828,159.0105,158.7428,158.7428,3902.0
2019-08-15 13:15:00,172.04,172.14,171.98,172.09,3700.0,158.8075,158.8998,158.7521,158.8536,3700.0
2019-08-15 13:20:00,172.13,172.15,172.06,172.11,4403.0,158.8905,158.909,158.8259,158.8721,4403.0
2019-08-15 13:25:00,172.15,172.15,172.04,172.09,6408.0,158.909,158.909,158.8075,158.8536,6408.0
2019-08-15 13:30:00,172.13,172.4,172.13,172.4,1711.0,158.8905,159.1398,158.8905,159.1398,1711.0
2019-08-15 13:35:00,172.4,172.4,172.11,172.15,3215.0,159.1398,159.1398,158.8721,158.909,3215.0
2019-08-15 13:40:00,172.11,172.13,171.99,172.0,6549.0,158.8721,158.8905,158.7613,158.7705,6549.0
2019-08-15 13:45:00,171.99,172.01,171.65,171.72,8414.0,158.7613,158.7798,158.4475,158.5121,8414.0
2019-08-15 13:50:00,171.77,171.81,171.21,171.43,16579.0,158.5582,158.5951,158.0413,158.2444,16579.0
2019-08-15 13:55:00,171.4,171.51,171.15,171.31,4473.0,158.2167,158.3182,157.9859,158.1336,4473.0
2019-08-15 14:00:00,171.24,171.44,171.18,171.22,2929.0,158.069,158.2536,158.0136,158.0505,2929.0
2019-08-15 14:05:00,171.18,171.62,171.18,171.53,1225.0,158.0136,158.4198,158.0136,158.3367,1225.0
2019-08-15 14:10:00,171.54,171.99,171.54,171.8,4054.0,158.3459,158.7613,158.3459,158.5859,4054.0
2019-08-15 14:15:00,171.92,171.92,171.64,171.65,3820.0,158.6967,158.6967,158.4382,158.4475,3820.0
2019-08-15 14:20:00,171.77,172.02,171.77,172.0,2995.0,158.5582,158.789,158.5582,158.7705,2995.0
2019-08-15 14:25:00,171.91,172.17,171.91,172.08,12695.0,158.6875,158.9275,158.6875,158.8444,12695.0
2019-08-15 14:30:00,172.04,172.04,171.77,171.99,5583.0,158.8075,158.8075,158.5582,158.7613,5583.0
2019-08-15 14:35:00,172.04,172.05,171.75,171.75,3287.0,158.8075,158.8167,158.5398,158.5398,3287.0
2019-08-15 14:40:00,171.8,171.87,171.74,171.79,1500.0,158.5859,158.6505,158.5305,158.5767,1500.0
2019-08-15 14:45:00,171.84,171.9,171.75,171.84,1818.0,158.6228,158.6782,158.5398,158.6228,1818.0
2019-08-15 14:50:00,171.81,171.85,171.6,171.85,4313.0,158.5951,158.6321,158.4013,158.6321,4313.0
2019-08-15 14:55:00,172.0,172.0,171.87,171.92,2259.0,158.7705,158.7705,158.6505,158.6967,2259.0
2019-08-15 15:00:00,171.96,172.2,171.95,172.2,1810.0,158.7336,158.9552,158.7244,158.9552,1810.0
2019-08-15 15:05:00,172.25,172.31,172.15,172.19,1700.0,159.0013,159.0567,158.909,158.9459,1700.0
2019-08-15 15:10:00,172.24,172.24,172.09,172.16,2080.0,158.9921,158.9921,158.8536,158.9182,2080.0
2019-08-15 15:15:00,172.04,172.09,172.0,172.05,1106.0,158.8075,158.8536,158.7705,158.8167,1106.0
2019-08-15 15:20:00,172.15,172.17,171.92,171.92,2200.0,158.909,158.9275,158.6967,158.6967,2200.0
2019-08-15 15:25:00,171.85,171.93,171.78,171.84,2948.0,158.6321,158.7059,158.5675,158.6228,2948.0
2019-08-15 15:30:00,171.85,172.07,171.79,171.96,7192.0,158.6321,158.8352,158.5767,158.7336,7192.0
2019-08-15 15:35:00,171.93,172.02,171.9,171.97,4000.0,158.7059,158.789,158.6782,158.7428,4000.0
2019-08-15 15:40:00,172.01,172.19,171.85,172.19,33659.0,158.7798,158.9459,158.6321,158.9459,33659.0
2019-08-15 15:45:00,172.17,172.27,172.07,172.21,7531.0,158.9275,159.0198,158.8352,158.9644,7531.0
2019-08-15 15:50:00,172.24,172.47,172.11,172.43,11115.0,158.9921,159.2044,158.8721,159.1675,11115.0
2019-08-15 15:55:00,172.41,172.47,171.96,172.06,24997.0,159.149,159.2044,158.7336,158.8259,24997.0
2019-08-16 09:30:00,173.0,173.24,172.33,173.24,37883.0,159.6936,159.9152,159.0752,159.9152,37883.0
2019-08-16 09:35:00,173.5,173.89,173.5,173.56,1274.0,160.1552,160.5152,160.1552,160.2105,1274.0
2019-08-16 09:40:00,173.27,173.67,173.27,173.33,1350.0,159.9429,160.3121,159.9429,159.9982,1350.0
2019-08-16 09:45:00,173.2,173.45,172.93,173.31,5953.0,159.8782,160.109,159.629,159.9798,5953.0
2019-08-16 09:50:00,173.28,173.75,173.28,173.62,4420.0,159.9521,160.3859,159.9521,160.2659,4420.0
2019-08-16 09:55:00,173.72,173.72,173.29,173.33,7547.0,160.3582,160.3582,159.9613,159.9982,7547.0
2019-08-16 10:00:00,173.31,173.75,173.31,173.67,3890.0,159.9798,160.3859,159.9798,160.3121,3890.0
2019-08-16 10:05:00,173.73,173.79,173.2,173.39,5230.0,160.3675,160.4229,159.8782,160.0536,5230.0
2019-08-16 10:10:00,173.34,173.37,172.96,173.27,2105.0,160.0075,160.0352,159.6567,159.9429,2105.0
2019-08-16 10:15:00,173.2,173.21,172.95,173.06,1400.0,159.8782,159.8875,159.6475,159.749,1400.0
2019-08-16 10:20:00,173.0,173.75,172.92,173.49,6279.0,159.6936,160.3859,159.6198,160.1459,6279.0
2019-08-16 10:25:00,173.64,173.64,173.07,173.12,700.0,160.2844,160.2844,159.7582,159.8044,700.0
2019-08-16 10:30:00,173.18,173.37,173.15,173.25,5500.0,159.8598,160.0352,159.8321,159.9244,5500.0
2019-08-16 10:35:00,173.28,173.44,173.28,173.42,1300.0,159.9521,160.0998,159.9521,160.0813,1300.0
2019-08-16 10:40:00,173.45,173.74,173.45,173.6,1209.0,160.109,160.3767,160.109,160.2475,1209.0
2019-08-16 10:45:00,173.62,173.81,173.61,173.81,3006.0,160.2659,160.4413,160.2567,160.4413,3006.0
2019-08-16 10:50:00,173.84,173.9,173.77,173.9,1613.0,160.469,160.5244,160.4044,160.5244,1613.0
2019-08-16 10:55:00,173.76,174.0,173.71,174.0,4650.0,160.3952,160.6167,160.349,160.6167,4650.0
2019-08-16 11:00:00,173.91,174.2,173.91,174.2,7858.0,160.5336,160.8013,160.5336,160.8013,7858.0
2019-08-16 11:05:00,174.2,174.52,174.19,174.51,1100.0,160.8013,161.0967,160.7921,161.0875,1100.0
2019-08-16 11:10:00,174.56,174.74,174.25,174.25,4372.0,161.1336,161.2998,160.8475,160.8475,4372.0
2019-08-16 11:15:00,174.21,174.21,173.73,173.81,2607.0,160.8106,160.8106,160.3675,160.4413,2607.0
2019-08-16 11:20:00,173.88,173.93,173.84,173.88,1310.0,160.5059,160.5521,160.469,160.5059,1310.0
2019-08-16 11:25:00,173.85,174.02,173.58,174.02,3034.0,160.4782,160.6352,160.229,160.6352,3034.0
2019-08-16 11:30:00,173.95,173.95,173.74,173.89,2560.0,160.5706,160.5706,160.3767,160.5152,2560.0
2019-08-16 11:35:00,173.93,173.93,173.72,173.79,2702.0,160.5521,160.5521,160.3582,160.4229,2702.0
2019-08-16 11:40:00,173.71,173.87,173.64,173.68,2786.0,160.349,160.4967,160.2844,160.3213,2786.0
2019-08-16 11:45:00,173.62,173.83,173.62,173.83,2000.0,160.2659,160.4598,160.2659,160.4598,2000.0
2019-08-16 11:50:00,173.83,173.96,173.79,173.92,831.0,160.4598,160.5798,160.4229,160.5429,831.0
2019-08-16 11:55:00,173.96,173.96,173.82,173.82,400.0,160.5798,160.5798,160.4505,160.4505,400.0
2019-08-16 12:00:00,173.66,173.84,173.66,173.77,1800.0,160.3029,160.469,160.3029,160.4044,1800.0
2019-08-16 12:05:00,173.74,173.82,173.69,173.77,8615.0,160.3767,160.4505,160.3305,160.4044,8615.0
2019-08-16 12:10:00,173.84,173.84,173.67,173.67,600.0,160.469,160.469,160.3121,160.3121,600.0
2019-08-16 12:15:00,173.67,173.67,173.35,173.45,3700.0,160.3121,160.3121,160.0167,160.109,3700.0
2019-08-16 12:20:00,173.6,173.6,173.48,173.58,1051.0,160.2475,160.2475,160.1367,160.229,1051.0
2019-08-16 12:25:00,173.56,173.69,173.55,173.62,800.0,160.2105,160.3305,160.2013,160.2659,800.0
2019-08-16 12:30:00,173.61,173.68,173.6,173.63,1349.0,160.2567,160.3213,160.2475,160.2752,1349.0
2019-08-16 12:35:00,173.67,173.72,173.57,173.63,1721.0,160.3121,160.3582,160.2198,160.2752,1721.0
2019-08-16 12:40:00,173.65,173.84,173.52,173.84,3032.0,160.2936,160.469,160.1736,160.469,3032.0
2019-08-16 12:45:00,173.86,174.15,173.85,174.05,4800.0,160.4875,160.7552,160.4782,160.6629,4800.0
2019-08-16 12:50:00,174.14,174.14,173.94,173.95,2147.0,160.7459,160.7459,160.5613,160.5706,2147.0
2019-08-16 12:55:00,173.96,174.21,173.95,174.21,1670.0,160.5798,160.8106,160.5706,160.8106,1670.0
2019-08-16 13:00:00,174.26,174.36,174.17,174.3,1396.0,160.8567,160.949,160.7736,160.8936,1396.0
2019-08-16 13:05:00,174.4,174.49,174.37,174.49,1400.0,160.9859,161.069,160.9582,161.069,1400.0
2019-08-16 13:10:00,174.36,174.5,174.36,174.41,1200.0,160.949,161.0782,160.949,160.9952,1200.0
2019-08-16 13:15:00,174.39,174.47,174.38,174.46,1565.0,160.9767,161.0506,160.9675,161.0413,1565.0
2019-08-16 13:20:00,174.51,174.51,174.26,174.34,700.0,161.0875,161.0875,160.8567,160.9306,700.0
2019-08-16 13:25:00,174.37,174.49,174.36,174.37,4667.0,160.9582,161.069,160.949,160.9582,4667.0
2019-08-16 13:30:00,174.4,174.44,174.3,174.38,2253.0,160.9859,161.0229,160.8936,160.9675,2253.0
2019-08-16 13:35:00,174.41,174.41,174.28,174.34,1782.0,160.9952,160.9952,160.8752,160.9306,1782.0
2019-08-16 13:40:00,174.34,174.44,174.25,174.25,3136.0,160.9306,161.0229,160.8475,160.8475,3136.0
2019-08-16 13:45:00,174.18,174.23,174.15,174.18,1230.0,160.7829,160.829,160.7552,160.7829,1230.0
2019-08-16 13:50:00,174.13,174.13,173.95,174.05,4237.0,160.7367,160.7367,160.5706,160.6629,4237.0
2019-08-16 13:55:00,173.93,174.39,173.92,174.34,6695.0,160.5521,160.9767,160.5429,160.9306,6695.0
2019-08-16 14:00:00,174.34,174.34,174.19,174.19,2100.0,160.9306,160.9306,160.7921,160.7921,2100.0
2019-08-16 14:05:00,174.18,174.19,173.95,173.99,2106.0,160.7829,160.7921,160.5706,160.6075,2106.0
2019-08-16 14:10:00,173.87,173.94,173.73,173.93,2701.0,160.4967,160.5613,160.3675,160.5521,2701.0
2019-08-16 14:15:00,173.96,174.01,173.91,174.0,11316.0,160.5798,160.6259,160.5336,160.6167,11316.0
2019-08-16 14:20:00,174.0,174.13,173.96,174.05,6601.0,160.6167,160.7367,160.5798,160.6629,6601.0
2019-08-16 14:25:00,174.01,174.05,173.78,173.81,3500.0,160.6259,160.6629,160.4136,160.4413,3500.0
2019-08-16 14:30:00,173.79,173.93,173.73,173.93,4022.0,160.4229,160.5521,160.3675,160.5521,4022.0
2019-08-16 14:35:00,174.03,174.03,173.65,173.71,3100.0,160.6444,160.6444,160.2936,160.349,3100.0
2019-08-16 14:40:00,173.75,173.96,173.72,173.75,2033.0,160.3859,160.5798,160.3582,160.3859,2033.0
2019-08-16 14:45:00,173.82,173.84,173.74,173.77,2863.0,160.4505,160.469,160.3767,160.4044,2863.0
2019-08-16 14:50:00,173.75,173.81,173.64,173.64,1693.0,160.3859,160.4413,160.2844,160.2844,1693.0
2019-08-16 14:55:00,173.52,173.67,173.52,173.58,3317.0,160.1736,160.3121,160.1736,160.229,3317.0
2019-08-16 15:00:00,173.56,173.82,173.52,173.73,6107.0,160.2105,160.4505,160.1736,160.3675,6107.0
2019-08-16 15:05:00,173.75,173.85,173.71,173.74,3101.0,160.3859,160.4782,160.349,160.3767,3101.0
2019-08-16 15:10:00,173.74,173.84,173.66,173.7,2600.0,160.3767,160.469,160.3029,160.3398,2600.0
2019-08-16 15:15:00,173.69,173.72,173.54,173.61,4600.0,160.3305,160.3582,160.1921,160.2567,4600.0
2019-08-16 15:20:00,173.6,173.6,173.38,173.38,5761.0,160.2475,160.2475,160.0444,160.0444,5761.0
2019-08-16 15:25:00,173.42,173.5,173.37,173.41,5967.0,160.0813,160.1552,160.0352,160.0721,5967.0
2019-08-16 15:30:00,173.41,173.47,173.29,173.35,7745.0,160.0721,160.1275,159.9613,160.0167,7745.0
2019-08-16 15:35:00,173.37,173.44,173.28,173.34,9660.0,160.0352,160.0998,159.9521,160.0075,9660.0
2019-08-16 15:40:00,173.32,173.46,173.32,173.33,15092.0,159.989,160.1182,159.989,159.9982,15092.0
2019-08-16 15:45:00,173.3,173.42,173.14,173.42,17714.0,159.9705,160.0813,159.8229,160.0813,17714.0
2019-08-16 15:50:00,173.45,173.82,173.31,173.73,22017.0,160.109,160.4505,159.9798,160.3675,22017.0
2019-08-16 15:55:00,173.73,173.88,173.14,173.38,79244.0,160.3675,160.5059,159.8229,160.0444,79244.0
2019-08-19 09:30:00,175.31,176.06,175.04,175.15,12101.0,161.8259,162.5183,161.5767,161.6783,12101.0
2019-08-19 09:35:00,175.26,175.48,175.15,175.16,3630.0,161.7798,161.9829,161.6783,161.6875,3630.0
2019-08-19 09:40:00,175.42,175.5,174.8,175.09,3498.0,161.9275,162.0013,161.3552,161.6229,3498.0
2019-08-19 09:45:00,175.03,175.03,174.25,174.3,2603.0,161.5675,161.5675,160.8475,160.8936,2603.0
2019-08-19 09:50:00,174.19,174.41,174.19,174.29,3651.0,160.7921,160.9952,160.7921,160.8844,3651.0
2019-08-19 09:55:00,174.21,174.75,174.21,174.7,1601.0,160.8106,161.309,160.8106,161.2629,1601.0
2019-08-19 10:00:00,174.76,174.89,174.56,174.78,1303.0,161.3182,161.4383,161.1336,161.3367,1303.0
2019-08-19 10:05:00,174.87,174.88,174.63,174.75,2102.0,161.4198,161.429,161.1982,161.309,2102.0
2019-08-19 10:10:00,174.59,174.59,174.3,174.5,7167.0,161.1613,161.1613,160.8936,161.0782,7167.0
2019-08-19 10:15:00,174.56,175.04,174.55,175.04,2828.0,161.1336,161.5767,161.1244,161.5767,2828.0
2019-08-19 10:20:00,175.07,175.12,174.87,174.89,3864.0,161.6044,161.6506,161.4198,161.4383,3864.0
2019-08-19 10:25:00,174.95,175.53,174.84,175.42,11143.0,161.4936,162.029,161.3921,161.9275,11143.0
2019-08-19 10:30:00,175.41,175.54,175.29,175.48,5587.0,161.9183,162.0383,161.8075,161.9829,5587.0
2019-08-19 10:35:00,175.39,175.53,175.39,175.47,2654.0,161.8998,162.029,161.8998,161.9736,2654.0
2019-08-19 10:40:00,175.52,175.59,175.48,175.59,4900.0,162.0198,162.0844,161.9829,162.0844,4900.0
2019-08-19 10:45:00,175.53,175.74,175.47,175.74,4874.0,162.029,162.2229,161.9736,162.2229,4874.0
2019-08-19 10:50:00,175.77,175.77,175.57,175.58,1648.0,162.2506,162.2506,162.0659,162.0752,1648.0
2019-08-19 10:55:00,175.62,175.72,175.58,175.64,1619.0,162.1121,162.2044,162.0752,162.1306,1619.0
2019-08-19 11:00:00,175.59,175.85,175.54,175.82,3898.0,162.0844,162.3244,162.0383,162.2967,3898.0
2019-08-19 11:05:00,175.82,175.88,175.73,175.73,1800.0,162.2967,162.3521,162.2136,162.2136,1800.0
2019-08-19 11:10:00,175.78,175.81,175.71,175.76,1400.0,162.2598,162.2875,162.1952,162.2413,1400.0
2019-08-19 11:15:00,175.81,175.94,175.81,175.92,1400.0,162.2875,162.4075,162.2875,162.389,1400.0
2019-08-19 11:20:00,175.85,175.95,175.81,175.95,2400.0,162.3244,162.4167,162.2875,162.4167,2400.0
2019-08-19 11:25:00,176.01,176.48,175.91,176.4,15938.0,162.4721,162.906,162.3798,162.8321,15938.0
2019-08-19 11:30:00,176.42,176.95,176.36,176.84,42162.0,162.8506,163.3398,162.7952,163.2383,42162.0
2019-08-19 11:35:00,176.74,176.87,176.64,176.86,3600.0,163.146,163.266,163.0536,163.2567,3600.0
2019-08-19 11:40:00,176.83,177.0,176.76,176.98,17996.0,163.229,163.386,163.1644,163.3675,17996.0
2019-08-19 11:45:00,177.12,177.12,176.82,176.86,1500.0,163.4967,163.4967,163.2198,163.2567,1500.0
2019-08-19 11:50:00,176.86,176.9,176.68,176.8,3100.0,163.2567,163.2937,163.0906,163.2013,3100.0
2019-08-19 11:55:00,176.83,176.91,176.73,176.78,2601.0,163.229,163.3029,163.1367,163.1829,2601.0
2019-08-19 12:00:00,176.75,176.78,176.56,176.63,5527.0,163.1552,163.1829,162.9798,163.0444,5527.0
2019-08-19 12:05:00,176.59,176.75,176.56,176.71,3341.0,163.0075,163.1552,162.9798,163.1183,3341.0
2019-08-19 12:10:00,176.61,176.66,176.61,176.62,1344.0,163.026,163.0721,163.026,163.0352,1344.0
2019-08-19 12:15:00,176.64,176.73,176.57,176.71,4930.0,163.0536,163.1367,162.989,163.1183,4930.0
2019-08-19 12:20:00,176.74,176.74,176.67,176.68,1384.0,163.146,163.146,163.0813,163.0906,1384.0
2019-08-19 12:25:00,176.71,176.83,176.64,176.83,2900.0,163.1183,163.229,163.0536,163.229,2900.0
2019-08-19 12:30:00,176.84,176.86,176.79,176.8,2400.0,163.2383,163.2567,163.1921,163.2013,2400.0
2019-08-19 12:35:00,176.87,176.99,176.86,176.99,1801.0,163.266,163.3767,163.2567,163.3767,1801.0
2019-08-19 12:40:00,176.94,177.03,176.92,176.98,3200.0,163.3306,163.4137,163.3121,163.3675,3200.0
2019-08-19 12:45:00,177.0,177.06,176.98,177.05,2503.0,163.386,163.4413,163.3675,163.4321,2503.0
2019-08-19 12:50:00,177.03,177.07,176.89,176.94,3965.0,163.4137,163.4506,163.2844,163.3306,3965.0
2019-08-19 12:55:00,176.93,177.07,176.93,177.0,5855.0,163.3213,163.4506,163.3213,163.386,5855.0
2019-08-19 13:00:00,177.01,177.17,176.98,177.07,15646.0,163.3952,163.5429,163.3675,163.4506,15646.0
2019-08-19 13:05:00,177.05,177.07,176.93,177.03,27847.0,163.4321,163.4506,163.3213,163.4137,27847.0
2019-08-19 13:10:00,176.96,177.21,176.92,177.2,5680.0,163.349,163.5798,163.3121,163.5706,5680.0
2019-08-19 13:15:00,177.21,177.25,177.12,177.19,3672.0,163.5798,163.6167,163.4967,163.5613,3672.0
2019-08-19 13:20:00,177.25,177.36,177.24,177.36,3030.0,163.6167,163.7183,163.6075,163.7183,3030.0
2019-08-19 13:25:00,177.28,177.4,177.27,177.33,2500.0,163.6444,163.7552,163.6352,163.6906,2500.0
2019-08-19 13:30:00,177.32,177.32,177.2,177.23,7783.0,163.6813,163.6813,163.5706,163.5983,7783.0
2019-08-19 13:35:00,177.21,177.26,177.15,177.23,3400.0,163.5798,163.626,163.5244,163.5983,3400.0
2019-08-19 13:40:00,177.26,177.26,177.13,177.2,3450.0,163.626,163.626,163.506,163.5706,3450.0
2019-08-19 13:45:00,177.2,177.24,177.19,177.24,2602.0,163.5706,163.6075,163.5613,163.6075,2602.0
2019-08-19 13:50:00,177.26,177.38,177.26,177.27,2157.0,163.626,163.7367,163.626,163.6352,2157.0
2019-08-19 13:55:00,177.23,177.3,177.23,177.3,1330.0,163.5983,163.6629,163.5983,163.6629,1330.0
2019-08-19 14:00:00,177.24,177.31,177.13,177.28,3859.0,163.6075,163.6721,163.506,163.6444,3859.0
2019-08-19 14:05:00,177.28,177.34,177.21,177.26,4256.0,163.6444,163.6998,163.5798,163.626,4256.0
2019-08-19 14:10:00,177.24,177.28,177.19,177.22,1300.0,163.6075,163.6444,163.5613,163.589,1300.0
2019-08-19 14:15:00,177.22,177.27,177.2,177.27,4729.0,163.589,163.6352,163.5706,163.6352,4729.0
2019-08-19 14:20:00,177.2,177.4,177.2,177.4,2901.0,163.5706,163.7552,163.5706,163.7552,2901.0
2019-08-19 14:25:00,177.43,177.5,177.39,177.44,3421.0,163.7829,163.8475,163.746,163.7921,3421.0
2019-08-19 14:30:00,177.4,177.43,177.19,177.25,1885.0,163.7552,163.7829,163.5613,163.6167,1885.0
2019-08-19 14:35:00,177.26,177.28,177.21,177.21,2928.0,163.626,163.6444,163.5798,163.5798,2928.0
2019-08-19 14:40:00,177.24,177.29,177.14,177.15,1800.0,163.6075,163.6537,163.5152,163.5244,1800.0
2019-08-19 14:45:00,177.12,177.18,177.04,177.13,2958.0,163.4967,163.5521,163.4229,163.506,2958.0
2019-08-19 14:50:00,177.16,177.27,177.11,177.25,2595.0,163.5337,163.6352,163.4875,163.6167,2595.0
2019-08-19 14:55:00,177.22,177.22,177.06,177.08,3428.0,163.589,163.589,163.4413,163.4598,3428.0
2019-08-19 15:00:00,177.11,177.14,177.0,177.14,3450.0,163.4875,163.5152,163.386,163.5152,3450.0
2019-08-19 15:05:00,177.1,177.18,177.06,177.11,2901.0,163.4783,163.5521,163.4413,163.4875,2901.0
2019-08-19 15:10:00,177.09,177.1,176.99,177.03,2851.0,163.469,163.4783,163.3767,163.4137,2851.0
2019-08-19 15:15:00,176.99,177.06,176.92,177.03,2888.0,163.3767,163.4413,163.3121,163.4137,2888.0
2019-08-19 15:20:00,177.03,177.04,176.97,177.0,2005.0,163.4137,163.4229,163.3583,163.386,2005.0
2019-08-19 15:25:00,177.03,177.11,177.0,177.08,3366.0,163.4137,163.4875,163.386,163.4598,3366.0
2019-08-19 15:30:00,177.06,177.16,177.04,177.13,4719.0,163.4413,163.5337,163.4229,163.506,4719.0
2019-08-19 15:35:00,177.13,177.22,177.13,177.17,3695.0,163.506,163.589,163.506,163.5429,3695.0
2019-08-19 15:40:00,177.15,177.22,177.1,177.2,5380.0,163.5244,163.589,163.4783,163.5706,5380.0
2019-08-19 15:45:00,177.2,177.25,177.1,177.22,6284.0,163.5706,163.6167,163.4783,163.589,6284.0
2019-08-19 15:50:00,177.22,177.22,177.01,177.01,16573.0,163.589,163.589,163.3952,163.3952,16573.0
2019-08-19 15:55:00,177.05,177.11,176.77,176.81,26976.0,163.4321,163.4875,163.1736,163.2106,26976.0
2019-08-20 09:30:00,176.53,177.21,176.0,176.09,7225.0,162.9521,163.5798,162.4629,162.546,7225.0
2019-08-20 09:35:00,175.74,175.88,175.48,175.88,3200.0,162.2229,162.3521,161.9829,162.3521,3200.0
2019-08-20 09:40:00,175.76,175.89,175.54,175.86,3642.0,162.2413,162.3613,162.0383,162.3336,3642.0
2019-08-20 09:45:00,175.85,175.95,175.47,175.48,2683.0,162.3244,162.4167,161.9736,161.9829,2683.0
2019-08-20 09:50:00,175.48,175.48,175.29,175.35,1200.0,161.9829,161.9829,161.8075,161.8629,1200.0
2019-08-20 09:55:00,175.35,175.49,175.02,175.02,2704.0,161.8629,161.9921,161.5583,161.5583,2704.0
2019-08-20 10:00:00,175.23,175.32,175.1,175.23,2934.0,161.7521,161.8352,161.6321,161.7521,2934.0
2019-08-20 10:05:00,175.33,175.7,175.33,175.64,1200.0,161.8444,162.1859,161.8444,162.1306,1200.0
2019-08-20 10:10:00,175.63,176.02,175.63,175.98,1360.0,162.1213,162.4813,162.1213,162.4444,1360.0
2019-08-20 10:15:00,175.96,176.22,175.84,176.1,3027.0,162.426,162.666,162.3152,162.5552,3027.0
2019-08-20 10:20:00,176.1,176.15,175.87,175.87,2842.0,162.5552,162.6013,162.3429,162.3429,2842.0
2019-08-20 10:25:00,175.86,176.14,175.86,175.93,1661.0,162.3336,162.5921,162.3336,162.3983,1661.0
2019-08-20 10:30:00,175.91,175.91,175.77,175.77,1514.0,162.3798,162.3798,162.2506,162.2506,1514.0
2019-08-20 10:35:00,175.77,175.87,175.71,175.79,2568.0,162.2506,162.3429,162.1952,162.269,2568.0
2019-08-20 10:40:00,175.74,176.02,175.68,175.98,1640.0,162.2229,162.4813,162.1675,162.4444,1640.0
2019-08-20 10:45:00,176.02,176.02,175.77,175.77,2200.0,162.4813,162.4813,162.2506,162.2506,2200.0
2019-08-20 10:50:00,175.78,175.98,175.73,175.94,930.0,162.2598,162.4444,162.2136,162.4075,930.0
2019-08-20 10:55:00,175.88,175.95,175.8,175.89,1558.0,162.3521,162.4167,162.2783,162.3613,1558.0
2019-08-20 11:00:00,175.95,176.29,175.95,176.29,1062.0,162.4167,162.7306,162.4167,162.7306,1062.0
2019-08-20 11:05:00,176.34,176.46,176.24,176.43,2410.0,162.7767,162.8875,162.6844,162.8598,2410.0
2019-08-20 11:10:00,176.47,176.7,176.47,176.61,3390.0,162.8967,163.109,162.8967,163.026,3390.0
2019-08-20 11:15:00,176.55,176.55,176.46,176.49,3100.0,162.9706,162.9706,162.8875,162.9152,3100.0
2019-08-20 11:20:00,176.48,176.53,176.4,176.42,1905.0,162.906,162.9521,162.8321,162.8506,1905.0
2019-08-20 11:25:00,176.39,176.43,176.28,176.28,1200.0,162.8229,162.8598,162.7213,162.7213,1200.0
2019-08-20 11:30:00,176.25,176.26,176.07,176.17,2535.0,162.6936,162.7029,162.5275,162.6198,2535.0
2019-08-20 11:35:00,176.12,176.14,176.01,176.01,2377.0,162.5736,162.5921,162.4721,162.4721,2377.0
2019-08-20 11:40:00,176.02,176.02,175.78,175.84,1600.0,162.4813,162.4813,162.2598,162.3152,1600.0
2019-08-20 11:45:00,175.92,175.98,175.9,175.97,1796.0,162.389,162.4444,162.3706,162.4352,1796.0
2019-08-20 11:50:00,175.99,176.15,175.99,176.07,1409.0,162.4536,162.6013,162.4536,162.5275,1409.0
2019-08-20 11:55:00,176.08,176.11,175.96,175.97,3800.0,162.5367,162.5644,162.426,162.4352,3800.0
2019-08-20 12:00:00,175.97,175.97,175.88,175.88,701.0,162.4352,162.4352,162.3521,162.3521,701.0
2019-08-20 12:05:00,175.89,175.96,175.88,175.89,1800.0,162.3613,162.426,162.3521,162.3613,1800.0
2019-08-20 12:10:00,175.9,175.92,175.89,175.92,1000.0,162.3706,162.389,162.3613,162.389,1000.0
2019-08-20 12:15:00,175.9,175.95,175.84,175.95,1237.0,162.3706,162.4167,162.3152,162.4167,1237.0
2019-08-20 12:20:00,175.94,175.95,175.88,175.88,1600.0,162.4075,162.4167,162.3521,162.3521,1600.0
2019-08-20 12:25:00,175.86,175.93,175.82,175.93,977.0,162.3336,162.3983,162.2967,162.3983,977.0
2019-08-20 12:30:00,176.0,176.09,175.95,175.96,2091.0,162.4629,162.546,162.4167,162.426,2091.0
2019-08-20 12:35:00,175.99,176.0,175.94,176.0,1100.0,162.4536,162.4629,162.4075,162.4629,1100.0
2019-08-20 12:40:00,175.96,176.02,175.96,176.01,1450.0,162.426,162.4813,162.426,162.4721,1450.0
2019-08-20 12:45:00,176.0,176.06,175.96,175.97,600.0,162.4629,162.5183,162.426,162.4352,600.0
2019-08-20 12:50:00,175.98,175.99,175.88,175.96,1332.0,162.4444,162.4536,162.3521,162.426,1332.0
2019-08-20 12:55:00,175.92,176.02,175.92,176.02,1100.0,162.389,162.4813,162.389,162.4813,1100.0
2019-08-20 13:00:00,175.99,176.04,175.93,175.95,1429.0,162.4536,162.4998,162.3983,162.4167,1429.0
2019-08-20 13:05:00,175.97,176.09,175.84,176.09,2100.0,162.4352,162.546,162.3152,162.546,2100.0
2019-08-20 13:10:00,176.14,176.35,176.12,176.31,1404.0,162.5921,162.786,162.5736,162.749,1404.0
2019-08-20 13:15:00,176.34,176.35,176.1,176.2,1853.0,162.7767,162.786,162.5552,162.6475,1853.0
2019-08-20 13:20:00,176.19,176.24,176.14,176.14,1504.0,162.6383,162.6844,162.5921,162.5921,1504.0
2019-08-20 13:25:00,176.09,176.24,176.09,176.24,2695.0,162.546,162.6844,162.546,162.6844,2695.0
2019-08-20 13:30:00,176.24,176.24,176.09,176.09,2300.0,162.6844,162.6844,162.546,162.546,2300.0
2019-08-20 13:35:00,176.06,176.09,175.86,176.03,5000.0,162.5183,162.546,162.3336,162.4906,5000.0
2019-08-20 13:40:00,176.04,176.13,175.98,176.05,2047.0,162.4998,162.5829,162.4444,162.509,2047.0
2019-08-20 13:45:00,175.99,176.05,175.97,175.97,2000.0,162.4536,162.509,162.4352,162.4352,2000.0
2019-08-20 13:50:00,175.91,176.0,175.87,175.95,3228.0,162.3798,162.4629,162.3429,162.4167,3228.0
2019-08-20 13:55:00,175.87,175.93,175.75,175.75,1205.0,162.3429,162.3983,162.2321,162.2321,1205.0
2019-08-20 14:00:00,175.76,175.78,175.58,175.64,2301.0,162.2413,162.2598,162.0752,162.1306,2301.0
2019-08-20 14:05:00,175.7,175.78,175.37,175.37,1825.0,162.1859,162.2598,161.8813,161.8813,1825.0
2019-08-20 14:10:00,175.44,175.46,175.29,175.34,1626.0,161.9459,161.9644,161.8075,161.8536,1626.0
2019-08-20 14:15:00,175.39,175.39,175.24,175.39,2132.0,161.8998,161.8998,161.7613,161.8998,2132.0
2019-08-20 14:20:00,175.37,175.37,175.09,175.36,1700.0,161.8813,161.8813,161.6229,161.8721,1700.0
2019-08-20 14:25:00,175.29,175.35,175.29,175.3,858.0,161.8075,161.8629,161.8075,161.8167,858.0
2019-08-20 14:30:00,175.26,175.38,175.26,175.29,1700.0,161.7798,161.8906,161.7798,161.8075,1700.0
2019-08-20 14:35:00,175.33,175.38,175.33,175.35,700.0,161.8444,161.8906,161.8444,161.8629,700.0
2019-08-20 14:40:00,175.36,175.4,175.18,175.21,1900.0,161.8721,161.909,161.7059,161.7336,1900.0
2019-08-20 14:45:00,175.23,175.43,175.23,175.43,1300.0,161.7521,161.9367,161.7521,161.9367,1300.0
2019-08-20 14:50:00,175.39,175.39,175.33,175.36,2000.0,161.8998,161.8998,161.8444,161.8721,2000.0
2019-08-20 14:55:00,175.41,175.48,175.39,175.47,2049.0,161.9183,161.9829,161.8998,161.9736,2049.0
2019-08-20 15:00:00,175.44,175.44,175.33,175.37,2400.0,161.9459,161.9459,161.8444,161.8813,2400.0
2019-08-20 15:05:00,175.39,175.42,175.3,175.32,1312.0,161.8998,161.9275,161.8167,161.8352,1312.0
2019-08-20 15:10:00,175.32,175.39,175.28,175.33,2500.0,161.8352,161.8998,161.7983,161.8444,2500.0
2019-08-20 15:15:00,175.35,175.37,175.21,175.27,2900.0,161.8629,161.8813,161.7336,161.789,2900.0
2019-08-20 15:20:00,175.3,175.36,175.3,175.35,1900.0,161.8167,161.8721,161.8167,161.8629,1900.0
2019-08-20 15:25:00,175.34,175.4,175.31,175.38,2794.0,161.8536,161.909,161.8259,161.8906,2794.0
2019-08-20 15:30:00,175.41,175.63,175.38,175.58,6470.0,161.9183,162.1213,161.8906,162.0752,6470.0
2019-08-20 15:35:00,175.58,175.58,175.48,175.58,3765.0,162.0752,162.0752,161.9829,162.0752,3765.0
2019-08-20 15:40:00,175.55,175.62,175.48,175.62,5840.0,162.0475,162.1121,161.9829,162.1121,5840.0
2019-08-20 15:45:00,175.6,175.62,175.51,175.57,6015.0,162.0936,162.1121,162.0106,162.0659,6015.0
2019-08-20 15:50:00,175.55,175.58,175.3,175.33,14959.0,162.0475,162.0752,161.8167,161.8444,14959.0
2019-08-20 15:55:00,175.3,175.46,175.29,175.39,33445.0,161.8167,161.9644,161.8075,161.8998,33445.0
2019-08-21 09:30:00,177.25,177.89,176.67,177.29,17088.0,163.6167,164.2075,163.0813,163.6537,17088.0
2019-08-21 09:35:00,177.36,177.9,177.1,177.88,22981.0,163.7183,164.2167,163.4783,164.1983,22981.0
2019-08-21 09:40:00,177.87,177.91,176.91,176.91,4180.0,164.189,164.226,163.3029,163.3029,4180.0
2019-08-21 09:45:00,176.85,177.31,176.82,176.82,5331.0,163.2475,163.6721,163.2198,163.2198,5331.0
2019-08-21 09:50:00,176.68,176.95,176.6,176.81,5080.0,163.0906,163.3398,163.0167,163.2106,5080.0
2019-08-21 09:55:00,176.92,177.15,176.86,177.04,9889.0,163.3121,163.5244,163.2567,163.4229,9889.0
2019-08-21 10:00:00,177.05,177.33,177.04,177.33,4201.0,163.4321,163.6906,163.4229,163.6906,4201.0
2019-08-21 10:05:00,177.31,177.46,177.15,177.15,3832.0,163.6721,163.8106,163.5244,163.5244,3832.0
2019-08-21 10:10:00,177.12,177.27,177.01,177.19,4329.0,163.4967,163.6352,163.3952,163.5613,4329.0
2019-08-21 10:15:00,177.01,177.1,176.88,177.06,2742.0,163.3952,163.4783,163.2752,163.4413,2742.0
2019-08-21 10:20:00,177.0,177.23,176.92,177.19,3243.0,163.386,163.5983,163.3121,163.5613,3243.0
2019-08-21 10:25:00,177.0,177.1,176.93,177.04,2000.0,163.386,163.4783,163.3213,163.4229,2000.0
2019-08-21 10:30:00,177.07,177.32,177.0,177.28,8375.0,163.4506,163.6813,163.386,163.6444,8375.0
2019-08-21 10:35:00,177.22,177.65,177.22,177.61,4021.0,163.589,163.986,163.589,163.949,4021.0
2019-08-21 10:40:00,177.53,177.6,177.47,177.56,1629.0,163.8752,163.9398,163.8198,163.9029,1629.0
2019-08-21 10:45:00,177.57,177.57,177.32,177.37,2053.0,163.9121,163.9121,163.6813,163.7275,2053.0
2019-08-21 10:50:00,177.42,177.55,177.26,177.27,3195.0,163.7737,163.8937,163.626,163.6352,3195.0
2019-08-21 10:55:00,177.26,177.31,177.04,177.17,6536.0,163.626,163.6721,163.4229,163.5429,6536.0
2019-08-21 11:00:00,177.22,177.51,177.16,177.47,6003.0,163.589,163.8567,163.5337,163.8198,6003.0
2019-08-21 11:05:00,177.56,177.66,177.49,177.66,1700.0,163.9029,163.9952,163.8383,163.9952,1700.0
2019-08-21 11:10:00,177.66,177.79,177.58,177.79,3488.0,163.9952,164.1152,163.9213,164.1152,3488.0
2019-08-21 11:15:00,177.77,177.8,177.65,177.77,3657.0,164.0967,164.1244,163.986,164.0967,3657.0
2019-08-21 11:20:00,177.8,177.8,177.7,177.74,2218.0,164.1244,164.1244,164.0321,164.069,2218.0
2019-08-21 11:25:00,177.66,177.9,177.66,177.85,10403.0,163.9952,164.2167,163.9952,164.1706,10403.0
2019-08-21 11:30:00,177.82,177.9,177.79,177.88,7035.0,164.1429,164.2167,164.1152,164.1983,7035.0
2019-08-21 11:35:00,177.9,178.2,177.89,178.09,9065.0,164.2167,164.4937,164.2075,164.3921,9065.0
2019-08-21 11:40:00,178.08,178.08,177.9,178.02,2432.0,164.3829,164.3829,164.2167,164.3275,2432.0
2019-08-21 11:45:00,178.0,178.07,177.95,178.07,3947.0,164.309,164.3737,164.2629,164.3737,3947.0
2019-08-21 11:50:00,178.02,178.21,178.02,178.21,3624.0,164.3275,164.5029,164.3275,164.5029,3624.0
2019-08-21 11:55:00,178.19,178.59,178.18,178.5,4629.0,164.4844,164.8537,164.4752,164.7706,4629.0
2019-08-21 12:00:00,178.58,178.58,178.43,178.51,3300.0,164.8444,164.8444,164.706,164.7798,3300.0
2019-08-21 12:05:00,178.61,178.61,178.34,178.57,5207.0,164.8721,164.8721,164.6229,164.8352,5207.0
2019-08-21 12:10:00,178.65,178.66,178.56,178.65,2774.0,164.909,164.9183,164.826,164.909,2774.0
2019-08-21 12:15:00,178.62,178.69,178.44,178.6,5914.0,164.8814,164.946,164.7152,164.8629,5914.0
2019-08-21 12:20:00,178.64,178.74,178.45,178.46,6784.0,164.8998,164.9921,164.7244,164.7337,6784.0
2019-08-21 12:25:00,178.51,178.6,178.41,178.55,3357.0,164.7798,164.8629,164.6875,164.8167,3357.0
2019-08-21 12:30:00,178.55,178.6,178.51,178.57,2544.0,164.8167,164.8629,164.7798,164.8352,2544.0
2019-08-21 12:35:00,178.55,178.55,178.45,178.53,4898.0,164.8167,164.8167,164.7244,164.7983,4898.0
2019-08-21 12:40:00,178.55,178.63,178.44,178.53,11728.0,164.8167,164.8906,164.7152,164.7983,11728.0
2019-08-21 12:45:00,178.54,178.69,178.46,178.69,6882.0,164.8075,164.946,164.7337,164.946,6882.0
2019-08-21 12:50:00,178.7,178.73,178.64,178.66,1449.0,164.9552,164.9829,164.8998,164.9183,1449.0
2019-08-21 12:55:00,178.65,178.75,178.64,178.72,2600.0,164.909,165.0014,164.8998,164.9737,2600.0
2019-08-21 13:00:00,178.72,178.73,178.68,178.73,1707.0,164.9737,164.9829,164.9367,164.9829,1707.0
2019-08-21 13:05:00,178.73,178.98,178.73,178.87,16332.0,164.9829,165.2137,164.9829,165.1121,16332.0
2019-08-21 13:10:00,178.86,178.94,178.82,178.94,5230.0,165.1029,165.1767,165.066,165.1767,5230.0
2019-08-21 13:15:00,178.94,179.03,178.9,179.03,36179.0,165.1767,165.2598,165.1398,165.2598,36179.0
2019-08-21 13:20:00,179.05,179.13,178.99,179.03,15251.0,165.2783,165.3521,165.2229,165.2598,15251.0
2019-08-21 13:25:00,179.06,179.13,178.97,179.02,9388.0,165.2875,165.3521,165.2044,165.2506,9388.0
2019-08-21 13:30:00,179.05,179.07,178.98,179.0,4587.0,165.2783,165.2967,165.2137,165.2321,4587.0
2019-08-21 13:35:00,178.94,178.94,178.6,178.62,1112.0,165.1767,165.1767,164.8629,164.8814,1112.0
2019-08-21 13:40:00,178.5,178.54,178.43,178.48,6767.0,164.7706,164.8075,164.706,164.7521,6767.0
2019-08-21 13:45:00,178.5,178.56,178.5,178.5,2300.0,164.7706,164.826,164.7706,164.7706,2300.0
2019-08-21 13:50:00,178.47,178.47,178.32,178.32,900.0,164.7429,164.7429,164.6044,164.6044,900.0
2019-08-21 13:55:00,178.34,178.58,178.22,178.36,13741.0,164.6229,164.8444,164.5121,164.6414,13741.0
2019-08-21 14:00:00,178.35,178.4,178.05,178.4,6379.0,164.6321,164.6783,164.3552,164.6783,6379.0
2019-08-21 14:05:00,178.39,178.39,178.03,178.25,6738.0,164.669,164.669,164.3367,164.5398,6738.0
2019-08-21 14:10:00,178.36,178.36,178.05,178.34,3598.0,164.6414,164.6414,164.3552,164.6229,3598.0
2019-08-21 14:15:00,178.34,178.48,178.29,178.48,1610.0,164.6229,164.7521,164.5767,164.7521,1610.0
2019-08-21 14:20:00,178.39,178.62,178.39,178.62,6393.0,164.669,164.8814,164.669,164.8814,6393.0
2019-08-21 14:25:00,178.67,178.88,178.65,178.88,1200.0,164.9275,165.1214,164.909,165.1214,1200.0
2019-08-21 14:30:00,178.92,178.95,178.84,178.92,4049.0,165.1583,165.186,165.0844,165.1583,4049.0
2019-08-21 14:35:00,178.94,179.02,178.75,178.78,5565.0,165.1767,165.2506,165.0014,165.029,5565.0
2019-08-21 14:40:00,178.85,178.85,178.75,178.75,1201.0,165.0937,165.0937,165.0014,165.0014,1201.0
2019-08-21 14:45:00,178.77,178.77,178.5,178.56,4115.0,165.0198,165.0198,164.7706,164.826,4115.0
2019-08-21 14:50:00,178.56,178.56,178.42,178.45,2285.0,164.826,164.826,164.6967,164.7244,2285.0
2019-08-21 14:55:00,178.47,178.56,178.46,178.53,1400.0,164.7429,164.826,164.7337,164.7983,1400.0
2019-08-21 15:00:00,178.51,178.62,178.51,178.57,4898.0,164.7798,164.8814,164.7798,164.8352,4898.0
2019-08-21 15:05:00,178.56,178.73,178.55,178.73,2988.0,164.826,164.9829,164.8167,164.9829,2988.0
2019-08-21 15:10:00,178.77,178.82,178.7,178.82,2205.0,165.0198,165.066,164.9552,165.066,2205.0
2019-08-21 15:15:00,178.88,178.99,178.78,178.95,5509.0,165.1214,165.2229,165.029,165.186,5509.0
2019-08-21 15:20:00,178.94,178.95,178.82,178.89,3213.0,165.1767,165.186,165.066,165.1306,3213.0
2019-08-21 15:25:00,178.91,179.07,178.89,179.07,8721.0,165.149,165.2967,165.1306,165.2967,8721.0
2019-08-21 15:30:00,179.06,179.19,178.99,179.06,18214.0,165.2875,165.4075,165.2229,165.2875,18214.0
2019-08-21 15:35:00,179.03,179.13,179.0,179.09,7375.0,165.2598,165.3521,165.2321,165.3152,7375.0
2019-08-21 15:40:00,179.06,179.1,179.04,179.07,5245.0,165.2875,165.3244,165.2691,165.2967,5245.0
2019-08-21 15:45:00,179.07,179.13,178.96,179.11,11052.0,165.2967,165.3521,165.1952,165.3337,11052.0
2019-08-21 15:50:00,179.15,179.2,179.1,179.17,16148.0,165.3706,165.4167,165.3244,165.3891,16148.0
2019-08-21 15:55:00,179.2,179.24,179.0,179.24,23744.0,165.4167,165.4537,165.2321,165.4537,23744.0
2019-08-22 09:30:00,179.2,179.54,178.9,179.01,11309.0,165.4167,165.7306,165.1398,165.2414,11309.0
2019-08-22 09:35:00,179.06,179.22,178.67,179.19,8738.0,165.2875,165.4352,164.9275,165.4075,8738.0
2019-08-22 09:40:00,179.17,179.43,179.0,179.39,2991.0,165.3891,165.6291,165.2321,165.5921,2991.0
2019-08-22 09:45:00,179.42,179.48,179.01,179.26,2359.0,165.6198,165.6752,165.2414,165.4721,2359.0
2019-08-22 09:50:00,179.11,179.28,178.93,179.22,3673.0,165.3337,165.4906,165.1675,165.4352,3673.0
2019-08-22 09:55:00,179.13,179.45,178.88,179.45,2225.0,165.3521,165.6475,165.1214,165.6475,2225.0
2019-08-22 10:00:00,179.23,179.24,178.88,179.09,6626.0,165.4444,165.4537,165.1214,165.3152,6626.0
2019-08-22 10:05:00,179.11,179.34,178.88,179.25,14367.0,165.3337,165.546,165.1214,165.4629,14367.0
2019-08-22 10:10:00,179.27,179.27,178.95,179.11,7676.0,165.4814,165.4814,165.186,165.3337,7676.0
2019-08-22 10:15:00,179.19,179.24,179.05,179.06,17771.0,165.4075,165.4537,165.2783,165.2875,17771.0
2019-08-22 10:20:00,178.99,179.04,178.94,178.94,4216.0,165.2229,165.2691,165.1767,165.1767,4216.0
2019-08-22 10:25:00,178.91,179.17,178.91,179.08,3755.0,165.149,165.3891,165.149,165.306,3755.0
2019-08-22 10:30:00,179.04,179.04,178.58,178.63,15630.0,165.2691,165.2691,164.8444,164.8906,15630.0
2019-08-22 10:35:00,178.63,178.74,178.24,178.53,6447.0,164.8906,164.9921,164.5306,164.7983,6447.0
2019-08-22 10:40:00,178.48,178.61,178.26,178.33,4588.0,164.7521,164.8721,164.549,164.6137,4588.0
2019-08-22 10:45:00,178.29,178.53,178.16,178.31,5442.0,164.5767,164.7983,164.4567,164.5952,5442.0
2019-08-22 10:50:00,178.31,178.37,178.13,178.14,6789.0,164.5952,164.6506,164.429,164.4383,6789.0
2019-08-22 10:55:00,178.11,178.13,177.93,177.93,5536.0,164.4106,164.429,164.2444,164.2444,5536.0
2019-08-22 11:00:00,177.98,178.3,177.97,178.05,16368.0,164.2906,164.586,164.2814,164.3552,16368.0
2019-08-22 11:05:00,178.05,178.22,178.03,178.16,5291.0,164.3552,164.5121,164.3367,164.4567,5291.0
2019-08-22 11:10:00,178.15,178.44,178.11,178.26,5114.0,164.4475,164.7152,164.4106,164.549,5114.0
2019-08-22 11:15:00,178.3,178.44,178.3,178.41,1951.0,164.586,164.7152,164.586,164.6875,1951.0
2019-08-22 11:20:00,178.33,178.33,178.22,178.26,2926.0,164.6137,164.6137,164.5121,164.549,2926.0
2019-08-22 11:25:00,178.3,178.3,178.18,178.24,7826.0,164.586,164.586,164.4752,164.5306,7826.0
2019-08-22 11:30:00,178.25,178.63,178.24,178.63,6956.0,164.5398,164.8906,164.5306,164.8906,6956.0
2019-08-22 11:35:00,178.61,178.68,178.37,178.48,23084.0,164.8721,164.9367,164.6506,164.7521,23084.0
2019-08-22 11:40:00,178.49,178.64,178.46,178.46,5612.0,164.7614,164.8998,164.7337,164.7337,5612.0
2019-08-22 11:45:00,178.52,178.53,178.24,178.24,3254.0,164.789,164.7983,164.5306,164.5306,3254.0
2019-08-22 11:50:00,178.25,178.3,178.19,178.26,3847.0,164.5398,164.586,164.4844,164.549,3847.0
2019-08-22 11:55:00,178.22,178.31,178.18,178.21,4128.0,164.5121,164.5952,164.4752,164.5029,4128.0
2019-08-22 12:00:00,178.18,178.36,178.16,178.36,3833.0,164.4752,164.6414,164.4567,164.6414,3833.0
2019-08-22 12:05:00,178.38,178.53,178.38,178.45,2810.0,164.6598,164.7983,164.6598,164.7244,2810.0
2019-08-22 12:10:00,178.42,178.42,178.28,178.33,1201.0,164.6967,164.6967,164.5675,164.6137,1201.0
2019-08-22 12:15:00,178.37,178.37,178.22,178.28,2024.0,164.6506,164.6506,164.5121,164.5675,2024.0
2019-08-22 12:20:00,178.26,178.37,178.24,178.34,2700.0,164.549,164.6506,164.5306,164.6229,2700.0
2019-08-22 12:25:00,178.38,178.4,178.37,178.38,1300.0,164.6598,164.6783,164.6506,164.6598,1300.0
2019-08-22 12:30:00,178.37,178.55,178.37,178.44,2767.0,164.6506,164.8167,164.6506,164.7152,2767.0
2019-08-22 12:35:00,178.5,178.72,178.5,178.72,4689.0,164.7706,164.9737,164.7706,164.9737,4689.0
2019-08-22 12:40:00,178.69,178.74,178.52,178.74,3284.0,164.946,164.9921,164.789,164.9921,3284.0
2019-08-22 12:45:00,178.76,178.76,178.55,178.74,2468.0,165.0106,165.0106,164.8167,164.9921,2468.0
2019-08-22 12:50:00,178.74,178.74,178.61,178.66,1832.0,164.9921,164.9921,164.8721,164.9183,1832.0
2019-08-22 12:55:00,178.68,178.68,178.54,178.56,2568.0,164.9367,164.9367,164.8075,164.826,2568.0
2019-08-22 13:00:00,178.51,178.77,178.51,178.77,5363.0,164.7798,165.0198,164.7798,165.0198,5363.0
2019-08-22 13:05:00,178.76,178.79,178.57,178.58,2960.0,165.0106,165.0383,164.8352,164.8444,2960.0
2019-08-22 13:10:00,178.56,178.78,178.54,178.78,5706.0,164.826,165.029,164.8075,165.029,5706.0
2019-08-22 13:15:00,178.65,178.69,178.6,178.69,1759.0,164.909,164.946,164.8629,164.946,1759.0
2019-08-22 13:20:00,178.65,178.86,178.64,178.83,4615.0,164.909,165.1029,164.8998,165.0752,4615.0
2019-08-22 13:25:00,178.79,178.81,178.79,178.79,1664.0,165.0383,165.0567,165.0383,165.0383,1664.0
2019-08-22 13:30:00,178.84,178.92,178.75,178.81,4648.0,165.0844,165.1583,165.0014,165.0567,4648.0
2019-08-22 13:35:00,178.81,178.99,178.81,178.93,3804.0,165.0567,165.2229,165.0567,165.1675,3804.0
2019-08-22 13:40:00,178.96,179.0,178.94,179.0,2311.0,165.1952,165.2321,165.1767,165.2321,2311.0
2019-08-22 13:45:00,179.03,179.14,178.82,178.93,4166.0,165.2598,165.3614,165.066,165.1675,4166.0
2019-08-22 13:50:00,178.93,178.97,178.85,178.93,2511.0,165.1675,165.2044,165.0937,165.1675,2511.0
2019-08-22 13:55:00,178.98,178.98,178.76,178.82,2803.0,165.2137,165.2137,165.0106,165.066,2803.0
2019-08-22 14:00:00,178.8,178.92,178.75,178.89,6522.0,165.0475,165.1583,165.0014,165.1306,6522.0
2019-08-22 14:05:00,178.85,178.85,178.72,178.72,2518.0,165.0937,165.0937,164.9737,164.9737,2518.0
2019-08-22 14:10:00,178.68,178.71,178.62,178.71,1159.0,164.9367,164.9644,164.8814,164.9644,1159.0
2019-08-22 14:15:00,178.74,178.78,178.67,178.76,4212.0,164.9921,165.029,164.9275,165.0106,4212.0
2019-08-22 14:20:00,178.79,178.92,178.77,178.89,3992.0,165.0383,165.1583,165.0198,165.1306,3992.0
2019-08-22 14:25:00,178.85,178.98,178.85,178.94,2009.0,165.0937,165.2137,165.0937,165.1767,2009.0
2019-08-22 14:30:00,178.95,179.01,178.8,178.8,6718.0,165.186,165.2414,165.0475,165.0475,6718.0
2019-08-22 14:35:00,178.82,178.82,178.69,178.74,3610.0,165.066,165.066,164.946,164.9921,3610.0
2019-08-22 14:40:00,178.74,178.94,178.74,178.88,5637.0,164.9921,165.1767,164.9921,165.1214,5637.0
2019-08-22 14:45:00,178.94,179.02,178.89,178.95,5712.0,165.1767,165.2506,165.1306,165.186,5712.0
2019-08-22 14:50:00,178.9,179.06,178.89,179.04,3830.0,165.1398,165.2875,165.1306,165.2691,3830.0
2019-08-22 14:55:00,179.03,179.11,178.92,179.03,4707.0,165.2598,165.3337,165.1583,165.2598,4707.0
2019-08-22 15:00:00,179.0,179.0,178.79,178.79,3997.0,165.2321,165.2321,165.0383,165.0383,3997.0
2019-08-22 15:05:00,178.82,178.93,178.78,178.87,7801.0,165.066,165.1675,165.029,165.1121,7801.0
2019-08-22 15:10:00,178.86,178.86,178.7,178.74,6466.0,165.1029,165.1029,164.9552,164.9921,6466.0
2019-08-22 15:15:00,178.7,178.75,178.64,178.69,4840.0,164.9552,165.0014,164.8998,164.946,4840.0
2019-08-22 15:20:00,178.73,178.73,178.68,178.69,1254.0,164.9829,164.9829,164.9367,164.946,1254.0
2019-08-22 15:25:00,178.74,178.84,178.72,178.8,6502.0,164.9921,165.0844,164.9737,165.0475,6502.0
2019-08-22 15:30:00,178.84,178.9,178.77,178.78,5333.0,165.0844,165.1398,165.0198,165.029,5333.0
2019-08-22 15:35:00,178.85,178.92,178.75,178.86,10662.0,165.0937,165.1583,165.0014,165.1029,10662.0
2019-08-22 15:40:00,178.89,178.98,178.88,178.96,7815.0,165.1306,165.2137,165.1214,165.1952,7815.0
2019-08-22 15:45:00,178.98,179.1,178.96,179.06,8074.0,165.2137,165.3244,165.1952,165.2875,8074.0
2019-08-22 15:50:00,179.07,179.39,179.07,179.39,28064.0,165.2967,165.5921,165.2967,165.5921,28064.0
2019-08-22 15:55:00,179.37,179.39,178.7,178.77,44298.0,165.5737,165.5921,164.9552,165.0198,44298.0
2019-08-23 09:30:00,178.0,178.07,177.6,177.97,8582.0,164.309,164.3737,163.9398,164.2814,8582.0
2019-08-23 09:35:00,178.34,178.34,177.62,177.77,6000.0,164.6229,164.6229,163.9583,164.0967,6000.0
2019-08-23 09:40:00,177.89,178.15,177.5,177.74,6011.0,164.2075,164.4475,163.8475,164.069,6011.0
2019-08-23 09:45:00,177.9,177.9,177.16,177.17,811.0,164.2167,164.2167,163.5337,163.5429,811.0
2019-08-23 09:50:00,177.1,177.5,177.04,177.5,5825.0,163.4783,163.8475,163.4229,163.8475,5825.0
2019-08-23 09:55:00,177.47,178.02,177.47,178.02,770.0,163.8198,164.3275,163.8198,164.3275,770.0
2019-08-23 10:00:00,177.81,178.42,177.66,178.19,3926.0,164.1337,164.6967,163.9952,164.4844,3926.0
2019-08-23 10:05:00,178.31,178.43,177.92,178.01,5859.0,164.5952,164.706,164.2352,164.3183,5859.0
2019-08-23 10:10:00,177.22,178.01,177.22,178.01,3308.0,163.589,164.3183,163.589,164.3183,3308.0
2019-08-23 10:15:00,177.99,178.1,177.95,178.05,1800.0,164.2998,164.4014,164.2629,164.3552,1800.0
2019-08-23 10:20:00,177.97,178.08,177.83,177.89,6459.0,164.2814,164.3829,164.1521,164.2075,6459.0
2019-08-23 10:25:00,177.81,178.07,177.72,178.06,2653.0,164.1337,164.3737,164.0506,164.3644,2653.0
2019-08-23 10:30:00,178.05,178.11,178.03,178.11,600.0,164.3552,164.4106,164.3367,164.4106,600.0
2019-08-23 10:35:00,178.3,178.53,178.3,178.53,1000.0,164.586,164.7983,164.586,164.7983,1000.0
2019-08-23 10:40:00,178.68,178.68,178.42,178.44,1100.0,164.9367,164.9367,164.6967,164.7152,1100.0
2019-08-23 10:45:00,178.41,178.46,178.25,178.27,1023.0,164.6875,164.7337,164.5398,164.5583,1023.0
2019-08-23 10:50:00,178.29,178.91,178.29,178.91,3123.0,164.5767,165.149,164.5767,165.149,3123.0
2019-08-23 10:55:00,178.83,178.97,178.62,178.7,2908.0,165.0752,165.2044,164.8814,164.9552,2908.0
2019-08-23 11:00:00,178.65,178.66,177.0,177.1,5378.0,164.909,164.9183,163.386,163.4783,5378.0
2019-08-23 11:05:00,177.0,177.49,176.79,176.96,17094.0,163.386,163.8383,163.1921,163.349,17094.0
2019-08-23 11:10:00,176.76,177.37,176.68,177.16,10713.0,163.1644,163.7275,163.0906,163.5337,10713.0
2019-08-23 11:15:00,177.0,177.84,176.97,177.75,6425.0,163.386,164.1613,163.3583,164.0783,6425.0
2019-08-23 11:20:00,177.62,177.83,177.05,177.23,6846.0,163.9583,164.1521,163.4321,163.5983,6846.0
2019-08-23 11:25:00,177.22,177.41,177.06,177.22,9603.0,163.589,163.7644,163.4413,163.589,9603.0
2019-08-23 11:30:00,177.18,177.18,176.9,177.1,4200.0,163.5521,163.5521,163.2937,163.4783,4200.0
2019-08-23 11:35:00,177.12,177.12,176.77,176.94,3641.0,163.4967,163.4967,163.1736,163.3306,3641.0
2019-08-23 11:40:00,176.95,177.28,176.89,177.28,3097.0,163.3398,163.6444,163.2844,163.6444,3097.0
2019-08-23 11:45:00,177.22,177.23,176.92,176.99,5325.0,163.589,163.5983,163.3121,163.3767,5325.0
2019-08-23 11:50:00,177.1,177.1,176.92,176.97,4123.0,163.4783,163.4783,163.3121,163.3583,4123.0
2019-08-23 11:55:00,177.03,177.05,176.81,176.91,8136.0,163.4137,163.4321,163.2106,163.3029,8136.0
2019-08-23 12:00:00,176.98,177.01,176.81,176.96,7399.0,163.3675,163.3952,163.2106,163.349,7399.0
2019-08-23 12:05:00,176.92,177.08,176.72,177.08,9519.0,163.3121,163.4598,163.1275,163.4598,9519.0
2019-08-23 12:10:00,177.12,177.4,176.88,177.4,4273.0,163.4967,163.7552,163.2752,163.7552,4273.0
2019-08-23 12:15:00,177.4,177.49,177.13,177.13,2000.0,163.7552,163.8383,163.506,163.506,2000.0
2019-08-23 12:20:00,177.03,177.07,176.84,176.96,4354.0,163.4137,163.4506,163.2383,163.349,4354.0
2019-08-23 12:25:00,176.98,177.09,176.92,177.09,6963.0,163.3675,163.469,163.3121,163.469,6963.0
2019-08-23 12:30:00,177.07,177.18,177.05,177.15,3612.0,163.4506,163.5521,163.4321,163.5244,3612.0
2019-08-23 12:35:00,177.15,177.31,177.14,177.14,1500.0,163.5244,163.6721,163.5152,163.5152,1500.0
2019-08-23 12:40:00,177.12,177.22,177.02,177.06,1926.0,163.4967,163.589,163.4044,163.4413,1926.0
2019-08-23 12:45:00,177.02,177.29,177.01,177.14,11206.0,163.4044,163.6537,163.3952,163.5152,11206.0
2019-08-23 12:50:00,177.19,177.19,176.98,177.01,4881.0,163.5613,163.5613,163.3675,163.3952,4881.0
2019-08-23 12:55:00,177.03,177.29,177.02,177.17,4299.0,163.4137,163.6537,163.4044,163.5429,4299.0
2019-08-23 13:00:00,177.12,177.21,177.08,177.21,1704.0,163.4967,163.5798,163.4598,163.5798,1704.0
2019-08-23 13:05:00,177.08,177.12,176.92,176.92,5917.0,163.4598,163.4967,163.3121,163.3121,5917.0
2019-08-23 13:10:00,176.88,177.25,176.87,177.25,3433.0,163.2752,163.6167,163.266,163.6167,3433.0
2019-08-23 13:15:00,177.18,177.18,176.94,177.0,5267.0,163.5521,163.5521,163.3306,163.386,5267.0
2019-08-23 13:20:00,177.0,177.0,176.81,176.92,2633.0,163.386,163.386,163.2106,163.3121,2633.0
2019-08-23 13:25:00,176.89,177.41,176.88,177.37,15686.0,163.2844,163.7644,163.2752,163.7275,15686.0
2019-08-23 13:30:00,177.3,177.43,177.2,177.33,7672.0,163.6629,163.7829,163.5706,163.6906,7672.0
2019-08-23 13:35:00,177.26,177.26,177.04,177.24,2519.0,163.626,163.626,163.4229,163.6075,2519.0
2019-08-23 13:40:00,177.25,177.25,176.81,176.9,2411.0,163.6167,163.6167,163.2106,163.2937,2411.0
2019-08-23 13:45:00,176.91,177.22,176.86,176.92,3324.0,163.3029,163.589,163.2567,163.3121,3324.0
2019-08-23 13:50:00,176.94,177.23,176.94,177.2,2850.0,163.3306,163.5983,163.3306,163.5706,2850.0
2019-08-23 13:55:00,177.13,177.13,176.93,176.95,1619.0,163.506,163.506,163.3213,163.3398,1619.0
2019-08-23 14:00:00,176.95,176.95,176.76,176.8,2130.0,163.3398,163.3398,163.1644,163.2013,2130.0
2019-08-23 14:05:00,176.79,176.93,176.75,176.89,4719.0,163.1921,163.3213,163.1552,163.2844,4719.0
2019-08-23 14:10:00,176.88,176.88,176.67,176.67,1600.0,163.2752,163.2752,163.0813,163.0813,1600.0
2019-08-23 14:15:00,176.75,176.75,176.59,176.59,2776.0,163.1552,163.1552,163.0075,163.0075,2776.0
2019-08-23 14:20:00,176.65,176.72,176.56,176.66,1425.0,163.0629,163.1275,162.9798,163.0721,1425.0
2019-08-23 14:25:00,176.68,176.72,176.6,176.71,1811.0,163.0906,163.1275,163.0167,163.1183,1811.0
2019-08-23 14:30:00,176.71,176.94,176.71,176.84,3241.0,163.1183,163.3306,163.1183,163.2383,3241.0
2019-08-23 14:35:00,176.8,176.8,176.43,176.44,2774.0,163.2013,163.2013,162.8598,162.869,2774.0
2019-08-23 14:40:00,176.43,176.56,176.25,176.25,5072.0,162.8598,162.9798,162.6936,162.6936,5072.0
2019-08-23 14:45:00,176.27,176.32,176.01,176.06,4774.0,162.7121,162.7583,162.4721,162.5183,4774.0
2019-08-23 14:50:00,176.05,176.17,175.95,176.02,3432.0,162.509,162.6198,162.4167,162.4813,3432.0
2019-08-23 14:55:00,176.07,176.38,175.96,176.33,3077.0,162.5275,162.8136,162.426,162.7675,3077.0
2019-08-23 15:00:00,176.29,176.36,176.17,176.27,5901.0,162.7306,162.7952,162.6198,162.7121,5901.0
2019-08-23 15:05:00,176.36,176.51,176.34,176.38,7558.0,162.7952,162.9336,162.7767,162.8136,7558.0
2019-08-23 15:10:00,176.35,176.35,175.93,176.06,4855.0,162.786,162.786,162.3983,162.5183,4855.0
2019-08-23 15:15:00,176.03,176.25,176.01,176.09,4419.0,162.4906,162.6936,162.4721,162.546,4419.0
2019-08-23 15:20:00,176.12,176.32,176.08,176.2,5555.0,162.5736,162.7583,162.5367,162.6475,5555.0
2019-08-23 15:25:00,176.23,176.3,176.07,176.1,7739.0,162.6752,162.7398,162.5275,162.5552,7739.0
2019-08-23 15:30:00,176.1,176.14,175.83,175.9,5975.0,162.5552,162.5921,162.3059,162.3706,5975.0
2019-08-23 15:35:00,175.88,175.88,175.57,175.7,6345.0,162.3521,162.3521,162.0659,162.1859,6345.0
2019-08-23 15:40:00,175.72,175.75,175.4,175.4,7527.0,162.2044,162.2321,161.909,161.909,7527.0
2019-08-23 15:45:00,175.48,175.7,175.33,175.38,11036.0,161.9829,162.1859,161.8444,161.8906,11036.0
2019-08-23 15:50:00,175.34,175.38,174.82,174.83,21798.0,161.8536,161.8906,161.3736,161.3829,21798.0
2019-08-23 15:55:00,174.9,175.42,174.75,175.42,52284.0,161.4475,161.9275,161.309,161.9275,52284.0
2019-08-26 09:30:00,176.38,176.95,176.38,176.95,10091.0,162.8136,163.3398,162.8136,163.3398,10091.0
2019-08-26 09:35:00,177.14,177.24,176.63,177.22,3340.0,163.5152,163.6075,163.0444,163.589,3340.0
2019-08-26 09:40:00,176.76,177.37,176.76,177.22,1703.0,163.1644,163.7275,163.1644,163.589,1703.0
2019-08-26 09:45:00,177.26,177.49,176.8,176.89,6396.0,163.626,163.8383,163.2013,163.2844,6396.0
2019-08-26 09:50:00,176.95,177.32,176.95,177.26,12167.0,163.3398,163.6813,163.3398,163.626,12167.0
2019-08-26 09:55:00,177.26,177.67,177.2,177.41,21399.0,163.626,164.0044,163.5706,163.7644,21399.0
2019-08-26 10:00:00,177.45,177.45,177.12,177.12,22656.0,163.8013,163.8013,163.4967,163.4967,22656.0
2019-08-26 10:05:00,177.0,177.0,176.56,176.78,2618.0,163.386,163.386,162.9798,163.1829,2618.0
2019-08-26 10:10:00,176.8,176.83,176.62,176.76,3453.0,163.2013,163.229,163.0352,163.1644,3453.0
2019-08-26 10:15:00,176.85,176.93,176.72,176.93,7087.0,163.2475,163.3213,163.1275,163.3213,7087.0
2019-08-26 10:20:00,176.91,177.05,176.69,176.69,5496.0,163.3029,163.4321,163.0998,163.0998,5496.0
2019-08-26 10:25:00,176.72,177.2,176.72,176.95,7577.0,163.1275,163.5706,163.1275,163.3398,7577.0
2019-08-26 10:30:00,176.95,177.1,176.79,177.09,6550.0,163.3398,163.4783,163.1921,163.469,6550.0
2019-08-26 10:35:00,177.06,177.06,176.83,176.85,7208.0,163.4413,163.4413,163.229,163.2475,7208.0
2019-08-26 10:40:00,176.85,177.03,176.56,177.0,7641.0,163.2475,163.4137,162.9798,163.386,7641.0
2019-08-26 10:45:00,176.85,177.16,176.85,177.14,4574.0,163.2475,163.5337,163.2475,163.5152,4574.0
2019-08-26 10:50:00,177.23,177.23,176.94,177.18,1642.0,163.5983,163.5983,163.3306,163.5521,1642.0
2019-08-26 10:55:00,177.12,177.22,177.06,177.07,2821.0,163.4967,163.589,163.4413,163.4506,2821.0
2019-08-26 11:00:00,177.1,177.34,177.02,177.24,4658.0,163.4783,163.6998,163.4044,163.6075,4658.0
2019-08-26 11:05:00,177.25,177.31,177.22,177.28,1870.0,163.6167,163.6721,163.589,163.6444,1870.0
2019-08-26 11:10:00,177.26,177.59,177.03,177.5,5701.0,163.626,163.9306,163.4137,163.8475,5701.0
2019-08-26 11:15:00,177.54,177.63,177.43,177.43,2890.0,163.8844,163.9675,163.7829,163.7829,2890.0
2019-08-26 11:20:00,177.43,177.54,177.36,177.54,2684.0,163.7829,163.8844,163.7183,163.8844,2684.0
2019-08-26 11:25:00,177.59,177.72,177.5,177.72,5494.0,163.9306,164.0506,163.8475,164.0506,5494.0
2019-08-26 11:30:00,177.69,177.89,177.68,177.68,5820.0,164.0229,164.2075,164.0137,164.0137,5820.0
2019-08-26 11:35:00,177.68,177.78,177.42,177.57,5000.0,164.0137,164.106,163.7737,163.9121,5000.0
2019-08-26 11:40:00,177.69,177.69,177.07,177.07,2760.0,164.0229,164.0229,163.4506,163.4506,2760.0
2019-08-26 11:45:00,177.07,177.25,176.96,177.22,2100.0,163.4506,163.6167,163.349,163.589,2100.0
2019-08-26 11:50:00,177.29,177.29,177.05,177.05,4355.0,163.6537,163.6537,163.4321,163.4321,4355.0
2019-08-26 11:55:00,176.99,177.33,176.99,177.19,2834.0,163.3767,163.6906,163.3767,163.5613,2834.0
2019-08-26 12:00:00,177.22,177.23,176.99,176.99,900.0,163.589,163.5983,163.3767,163.3767,900.0
2019-08-26 12:05:00,176.99,177.2,176.96,177.2,8799.0,163.3767,163.5706,163.349,163.5706,8799.0
2019-08-26 12:10:00,177.18,177.24,176.91,176.92,3014.0,163.5521,163.6075,163.3029,163.3121,3014.0
2019-08-26 12:15:00,176.92,177.35,176.9,177.31,6814.0,163.3121,163.709,163.2937,163.6721,6814.0
2019-08-26 12:20:00,177.27,177.78,177.27,177.78,4388.0,163.6352,164.106,163.6352,164.106,4388.0
2019-08-26 12:25:00,177.75,177.8,177.41,177.54,5347.0,164.0783,164.1244,163.7644,163.8844,5347.0
2019-08-26 12:30:00,177.56,177.65,177.52,177.65,1942.0,163.9029,163.986,163.866,163.986,1942.0
2019-08-26 12:35:00,177.56,177.79,177.56,177.71,2012.0,163.9029,164.1152,163.9029,164.0413,2012.0
2019-08-26 12:40:00,177.68,177.68,177.51,177.61,1485.0,164.0137,164.0137,163.8567,163.949,1485.0
2019-08-26 12:45:00,177.63,177.64,177.47,177.49,2790.0,163.9675,163.9767,163.8198,163.8383,2790.0
2019-08-26 12:50:00,177.54,177.59,177.48,177.57,1338.0,163.8844,163.9306,163.829,163.9121,1338.0
2019-08-26 12:55:00,177.6,177.67,177.54,177.57,1388.0,163.9398,164.0044,163.8844,163.9121,1388.0
2019-08-26 13:00:00,177.64,177.65,177.44,177.49,1111.0,163.9767,163.986,163.7921,163.8383,1111.0
2019-08-26 13:05:00,177.56,177.56,177.41,177.54,1900.0,163.9029,163.9029,163.7644,163.8844,1900.0
2019-08-26 13:10:00,177.53,177.53,177.24,177.34,2707.0,163.8752,163.8752,163.6075,163.6998,2707.0
2019-08-26 13:15:00,177.3,177.36,177.21,177.24,1318.0,163.6629,163.7183,163.5798,163.6075,1318.0
2019-08-26 13:20:00,177.22,177.32,177.22,177.32,1099.0,163.589,163.6813,163.589,163.6813,1099.0
2019-08-26 13:25:00,177.34,177.34,177.19,177.22,979.0,163.6998,163.6998,163.5613,163.589,979.0
2019-08-26 13:30:00,177.15,177.2,177.03,177.09,3441.0,163.5244,163.5706,163.4137,163.469,3441.0
2019-08-26 13:35:00,177.14,177.22,177.04,177.12,2578.0,163.5152,163.589,163.4229,163.4967,2578.0
2019-08-26 13:40:00,177.07,177.1,177.04,177.08,1351.0,163.4506,163.4783,163.4229,163.4598,1351.0
2019-08-26 13:45:00,177.08,177.24,177.08,177.11,2369.0,163.4598,163.6075,163.4598,163.4875,2369.0
2019-08-26 13:50:00,177.15,177.17,177.07,177.16,2795.0,163.5244,163.5429,163.4506,163.5337,2795.0
2019-08-26 13:55:00,177.12,177.26,177.1,177.26,3429.0,163.4967,163.626,163.4783,163.626,3429.0
2019-08-26 14:00:00,177.33,177.33,177.1,177.2,5620.0,163.6906,163.6906,163.4783,163.5706,5620.0
2019-08-26 14:05:00,177.15,177.29,177.15,177.29,600.0,163.5244,163.6537,163.5244,163.6537,600.0
2019-08-26 14:10:00,177.12,177.15,177.11,177.11,1100.0,163.4967,163.5244,163.4875,163.4875,1100.0
2019-08-26 14:15:00,177.15,177.25,177.07,177.25,6548.0,163.5244,163.6167,163.4506,163.6167,6548.0
2019-08-26 14:20:00,177.28,177.29,177.12,177.12,959.0,163.6444,163.6537,163.4967,163.4967,959.0
2019-08-26 14:25:00,177.09,177.23,177.09,177.23,3772.0,163.469,163.5983,163.469,163.5983,3772.0
2019-08-26 14:30:00,177.23,177.3,177.13,177.3,2966.0,163.5983,163.6629,163.506,163.6629,2966.0
2019-08-26 14:35:00,177.17,177.24,177.07,177.24,1400.0,163.5429,163.6075,163.4506,163.6075,1400.0
2019-08-26 14:40:00,177.26,177.34,177.24,177.27,3514.0,163.626,163.6998,163.6075,163.6352,3514.0
2019-08-26 14:45:00,177.28,177.33,177.28,177.3,1311.0,163.6444,163.6906,163.6444,163.6629,1311.0
2019-08-26 14:50:00,177.33,177.35,177.19,177.2,2756.0,163.6906,163.709,163.5613,163.5706,2756.0
2019-08-26 14:55:00,177.26,177.37,177.26,177.33,1348.0,163.626,163.7275,163.626,163.6906,1348.0
2019-08-26 15:00:00,177.44,177.58,177.41,177.46,4462.0,163.7921,163.9213,163.7644,163.8106,4462.0
2019-08-26 15:05:00,177.51,177.51,177.32,177.36,1814.0,163.8567,163.8567,163.6813,163.7183,1814.0
2019-08-26 15:10:00,177.33,177.46,177.29,177.42,2067.0,163.6906,163.8106,163.6537,163.7737,2067.0
2019-08-26 15:15:00,177.38,177.61,177.38,177.57,1125.0,163.7367,163.949,163.7367,163.9121,1125.0
2019-08-26 15:20:00,177.55,177.58,177.51,177.56,4608.0,163.8937,163.9213,163.8567,163.9029,4608.0
2019-08-26 15:25:00,177.55,177.76,177.54,177.71,5621.0,163.8937,164.0875,163.8844,164.0413,5621.0
2019-08-26 15:30:00,177.73,177.82,177.62,177.64,6763.0,164.0598,164.1429,163.9583,163.9767,6763.0
2019-08-26 15:35:00,177.69,177.69,177.35,177.35,4821.0,164.0229,164.0229,163.709,163.709,4821.0
2019-08-26 15:40:00,177.34,177.41,177.31,177.36,8176.0,163.6998,163.7644,163.6721,163.7183,8176.0
2019-08-26 15:45:00,177.33,177.37,177.2,177.25,9204.0,163.6906,163.7275,163.5706,163.6167,9204.0
2019-08-26 15:50:00,177.27,177.89,177.27,177.89,23536.0,163.6352,164.2075,163.6352,164.2075,23536.0
2019-08-26 15:55:00,177.88,178.4,177.86,178.4,113983.0,164.1983,164.6783,164.1798,164.6783,113983.0
2019-08-27 09:30:00,178.59,179.18,178.59,179.12,13514.0,164.8537,165.3983,164.8537,165.3429,13514.0
2019-08-27 09:35:00,179.24,179.24,178.72,179.05,5155.0,165.4537,165.4537,164.9737,165.2783,5155.0
2019-08-27 09:40:00,179.11,179.31,179.05,179.22,4866.0,165.3337,165.5183,165.2783,165.4352,4866.0
2019-08-27 09:45:00,179.13,179.7,179.12,179.51,32998.0,165.3521,165.8783,165.3429,165.7029,32998.0
2019-08-27 09:50:00,179.28,179.28,178.68,178.68,17844.0,165.4906,165.4906,164.9367,164.9367,17844.0
2019-08-27 09:55:00,178.66,179.05,178.57,178.97,11894.0,164.9183,165.2783,164.8352,165.2044,11894.0
2019-08-27 10:00:00,178.99,178.99,178.68,178.74,9580.0,165.2229,165.2229,164.9367,164.9921,9580.0
2019-08-27 10:05:00,178.69,178.79,178.54,178.65,2513.0,164.946,165.0383,164.8075,164.909,2513.0
2019-08-27 10:10:00,178.67,178.67,178.31,178.5,15057.0,164.9275,164.9275,164.5952,164.7706,15057.0
2019-08-27 10:15:00,178.56,178.56,178.49,178.53,15213.0,164.826,164.826,164.7614,164.7983,15213.0
2019-08-27 10:20:00,178.52,178.62,178.45,178.53,8629.0,164.789,164.8814,164.7244,164.7983,8629.0
2019-08-27 10:25:00,178.56,178.91,178.56,178.91,1120.0,164.826,165.149,164.826,165.149,1120.0
2019-08-27 10:30:00,178.88,179.02,178.79,178.93,3700.0,165.1214,165.2506,165.0383,165.1675,3700.0
2019-08-27 10:35:00,178.86,178.93,178.75,178.83,4531.0,165.1029,165.1675,165.0014,165.0752,4531.0
2019-08-27 10:40:00,178.78,178.93,178.74,178.92,3342.0,165.029,165.1675,164.9921,165.1583,3342.0
2019-08-27 10:45:00,178.89,178.89,178.53,178.63,5215.0,165.1306,165.1306,164.7983,164.8906,5215.0
2019-08-27 10:50:00,178.53,178.64,178.46,178.46,2650.0,164.7983,164.8998,164.7337,164.7337,2650.0
2019-08-27 10:55:00,178.54,178.58,178.36,178.52,3364.0,164.8075,164.8444,164.6414,164.789,3364.0
2019-08-27 11:00:00,178.51,178.61,178.44,178.51,6120.0,164.7798,164.8721,164.7152,164.7798,6120.0
2019-08-27 11:05:00,178.45,178.45,178.32,178.36,8700.0,164.7244,164.7244,164.6044,164.6414,8700.0
2019-08-27 11:10:00,178.25,178.3,178.08,178.19,4102.0,164.5398,164.586,164.3829,164.4844,4102.0
2019-08-27 11:15:00,178.21,178.28,177.76,177.99,4328.0,164.5029,164.5675,164.0875,164.2998,4328.0
2019-08-27 11:20:00,177.91,178.15,177.87,177.92,3958.0,164.226,164.4475,164.189,164.2352,3958.0
2019-08-27 11:25:00,177.94,177.99,177.9,177.99,1605.0,164.2537,164.2998,164.2167,164.2998,1605.0
2019-08-27 11:30:00,177.98,178.23,177.97,178.23,5706.0,164.2906,164.5214,164.2814,164.5214,5706.0
2019-08-27 11:35:00,178.25,178.51,178.25,178.43,2325.0,164.5398,164.7798,164.5398,164.706,2325.0
2019-08-27 11:40:00,178.39,178.46,178.31,178.44,2823.0,164.669,164.7337,164.5952,164.7152,2823.0
2019-08-27 11:45:00,178.41,178.46,178.0,178.08,11415.0,164.6875,164.7337,164.309,164.3829,11415.0
2019-08-27 11:50:00,178.06,178.06,177.84,177.86,2821.0,164.3644,164.3644,164.1613,164.1798,2821.0
2019-08-27 11:55:00,177.99,177.99,177.79,177.85,2181.0,164.2998,164.2998,164.1152,164.1706,2181.0
2019-08-27 12:00:00,177.91,178.09,177.61,177.7,6279.0,164.226,164.3921,163.949,164.0321,6279.0
2019-08-27 12:05:00,177.75,177.85,177.7,177.82,1500.0,164.0783,164.1706,164.0321,164.1429,1500.0
2019-08-27 12:10:00,177.74,177.8,177.64,177.69,3000.0,164.069,164.1244,163.9767,164.0229,3000.0
2019-08-27 12:15:00,177.69,177.89,177.66,177.76,6653.0,164.0229,164.2075,163.9952,164.0875,6653.0
2019-08-27 12:20:00,177.74,177.74,177.42,177.63,34547.0,164.069,164.069,163.7737,163.9675,34547.0
2019-08-27 12:25:00,177.67,177.67,177.51,177.52,1719.0,164.0044,164.0044,163.8567,163.866,1719.0
2019-08-27 12:30:00,177.47,177.6,177.27,177.34,12745.0,163.8198,163.9398,163.6352,163.6998,12745.0
2019-08-27 12:35:00,177.32,177.49,177.27,177.38,22574.0,163.6813,163.8383,163.6352,163.7367,22574.0
2019-08-27 12:40:00,177.46,177.53,177.37,177.53,1727.0,163.8106,163.8752,163.7275,163.8752,1727.0
2019-08-27 12:45:00,177.51,177.62,177.51,177.56,2702.0,163.8567,163.9583,163.8567,163.9029,2702.0
2019-08-27 12:50:00,177.53,177.53,177.31,177.48,7623.0,163.8752,163.8752,163.6721,163.829,7623.0
2019-08-27 12:55:00,177.5,177.53,177.3,177.3,5034.0,163.8475,163.8752,163.6629,163.6629,5034.0
2019-08-27 13:00:00,177.3,177.51,177.23,177.38,8051.0,163.6629,163.8567,163.5983,163.7367,8051.0
2019-08-27 13:05:00,177.35,177.54,177.2,177.46,9353.0,163.709,163.8844,163.5706,163.8106,9353.0
2019-08-27 13:10:00,177.45,177.52,177.29,177.31,8600.0,163.8013,163.866,163.6537,163.6721,8600.0
2019-08-27 13:15:00,177.27,177.48,177.27,177.43,4726.0,163.6352,163.829,163.6352,163.7829,4726.0
2019-08-27 13:20:00,177.46,177.46,177.25,177.38,7051.0,163.8106,163.8106,163.6167,163.7367,7051.0
2019-08-27 13:25:00,177.44,177.46,177.38,177.38,3673.0,163.7921,163.8106,163.7367,163.7367,3673.0
2019-08-27 13:30:00,177.34,177.44,177.33,177.37,3066.0,163.6998,163.7921,163.6906,163.7275,3066.0
2019-08-27 13:35:00,177.4,177.76,177.4,177.64,4980.0,163.7552,164.0875,163.7552,163.9767,4980.0
2019-08-27 13:40:00,177.64,177.76,177.59,177.72,2814.0,163.9767,164.0875,163.9306,164.0506,2814.0
2019-08-27 13:45:00,177.77,177.85,177.74,177.85,1839.0,164.0967,164.1706,164.069,164.1706,1839.0
2019-08-27 13:50:00,177.85,177.87,177.81,177.87,2874.0,164.1706,164.189,164.1337,164.189,2874.0
2019-08-27 13:55:00,177.93,178.12,177.89,177.92,10612.0,164.2444,164.4198,164.2075,164.2352,10612.0
2019-08-27 14:00:00,177.9,177.94,177.54,177.59,4285.0,164.2167,164.2537,163.8844,163.9306,4285.0
2019-08-27 14:05:00,177.56,177.75,177.5,177.57,6278.0,163.9029,164.0783,163.8475,163.9121,6278.0
2019-08-27 14:10:00,177.63,177.63,177.45,177.54,3371.0,163.9675,163.9675,163.8013,163.8844,3371.0
2019-08-27 14:15:00,177.57,177.73,177.57,177.71,1835.0,163.9121,164.0598,163.9121,164.0413,1835.0
2019-08-27 14:20:00,177.72,177.82,177.71,177.75,6036.0,164.0506,164.1429,164.0413,164.0783,6036.0
2019-08-27 14:25:00,177.74,177.84,177.66,177.69,7349.0,164.069,164.1613,163.9952,164.0229,7349.0
2019-08-27 14:30:00,177.66,177.68,177.52,177.68,4252.0,163.9952,164.0137,163.866,164.0137,4252.0
2019-08-27 14:35:00,177.7,177.7,177.55,177.63,3584.0,164.0321,164.0321,163.8937,163.9675,3584.0
2019-08-27 14:40:00,177.72,177.91,177.69,177.9,2518.0,164.0506,164.226,164.0229,164.2167,2518.0
2019-08-27 14:45:00,177.85,177.95,177.75,177.94,2403.0,164.1706,164.2629,164.0783,164.2537,2403.0
2019-08-27 14:50:00,177.93,178.32,177.93,178.32,3200.0,164.2444,164.6044,164.2444,164.6044,3200.0
2019-08-27 14:55:00,178.23,178.27,178.18,178.2,3138.0,164.5214,164.5583,164.4752,164.4937,3138.0
2019-08-27 15:00:00,178.25,178.53,178.25,178.53,3028.0,164.5398,164.7983,164.5398,164.7983,3028.0
2019-08-27 15:05:00,178.52,178.57,178.44,178.48,2523.0,164.789,164.8352,164.7152,164.7521,2523.0
2019-08-27 15:10:00,178.44,178.44,178.1,178.17,3551.0,164.7152,164.7152,164.4014,164.466,3551.0
2019-08-27 15:15:00,178.2,178.29,178.19,178.28,2000.0,164.4937,164.5767,164.4844,164.5675,2000.0
2019-08-27 15:20:00,178.24,178.26,178.11,178.13,7336.0,164.5306,164.549,164.4106,164.429,7336.0
2019-08-27 15:25:00,178.13,178.29,178.1,178.22,3318.0,164.429,164.5767,164.4014,164.5121,3318.0
2019-08-27 15:30:00,178.18,178.23,178.07,178.12,5600.0,164.4752,164.5214,164.3737,164.4198,5600.0
2019-08-27 15:35:00,178.06,178.28,177.98,178.19,10007.0,164.3644,164.5675,164.2906,164.4844,10007.0
2019-08-27 15:40:00,178.24,178.44,178.17,178.23,7954.0,164.5306,164.7152,164.466,164.5214,7954.0
2019-08-27 15:45:00,178.26,178.71,178.26,178.63,12653.0,164.549,164.9644,164.549,164.8906,12653.0
2019-08-27 15:50:00,178.63,178.71,178.29,178.45,21806.0,164.8906,164.9644,164.5767,164.7244,21806.0
2019-08-27 15:55:00,178.41,178.67,178.37,178.48,80440.0,164.6875,164.9275,164.6506,164.7521,80440.0
2019-08-28 09:30:00,177.75,177.75,176.59,176.59,17589.0,164.0783,164.0783,163.0075,163.0075,17589.0
2019-08-28 09:35:00,176.37,176.86,176.28,176.79,3918.0,162.8044,163.2567,162.7213,163.1921,3918.0
2019-08-28 09:40:00,176.53,176.98,176.47,176.98,1800.0,162.9521,163.3675,162.8967,163.3675,1800.0
2019-08-28 09:45:00,176.82,176.93,176.64,176.85,2535.0,163.2198,163.3213,163.0536,163.2475,2535.0
2019-08-28 09:50:00,176.78,177.39,176.71,177.31,5375.0,163.1829,163.746,163.1183,163.6721,5375.0
2019-08-28 09:55:00,177.23,177.38,176.9,176.91,7802.0,163.5983,163.7367,163.2937,163.3029,7802.0
2019-08-28 10:00:00,176.89,177.13,176.86,177.03,4696.0,163.2844,163.506,163.2567,163.4137,4696.0
2019-08-28 10:05:00,177.13,177.75,177.13,177.69,1700.0,163.506,164.0783,163.506,164.0229,1700.0
2019-08-28 10:10:00,177.77,177.84,177.62,177.79,7426.0,164.0967,164.1613,163.9583,164.1152,7426.0
2019-08-28 10:15:00,177.72,177.95,177.72,177.76,2500.0,164.0506,164.2629,164.0506,164.0875,2500.0
2019-08-28 10:20:00,177.63,177.71,177.51,177.71,1100.0,163.9675,164.0413,163.8567,164.0413,1100.0
2019-08-28 10:25:00,177.72,177.83,177.59,177.59,2518.0,164.0506,164.1521,163.9306,163.9306,2518.0
2019-08-28 10:30:00,177.53,177.67,177.26,177.44,2236.0,163.8752,164.0044,163.626,163.7921,2236.0
2019-08-28 10:35:00,177.45,177.53,177.21,177.42,2948.0,163.8013,163.8752,163.5798,163.7737,2948.0
2019-08-28 10:40:00,177.43,177.76,177.43,177.72,1250.0,163.7829,164.0875,163.7829,164.0506,1250.0
2019-08-28 10:45:00,177.66,177.78,177.65,177.67,1601.0,163.9952,164.106,163.986,164.0044,1601.0
2019-08-28 10:50:00,177.65,177.65,177.48,177.53,1705.0,163.986,163.986,163.829,163.8752,1705.0
2019-08-28 10:55:00,177.56,177.56,177.37,177.54,2492.0,163.9029,163.9029,163.7275,163.8844,2492.0
2019-08-28 11:00:00,177.55,177.63,177.38,177.63,1200.0,163.8937,163.9675,163.7367,163.9675,1200.0
2019-08-28 11:05:00,177.62,177.69,177.45,177.49,1300.0,163.9583,164.0229,163.8013,163.8383,1300.0
2019-08-28 11:10:00,177.49,177.49,177.33,177.44,1100.0,163.8383,163.8383,163.6906,163.7921,1100.0
2019-08-28 11:15:00,177.42,177.48,177.23,177.31,4857.0,163.7737,163.829,163.5983,163.6721,4857.0
2019-08-28 11:20:00,177.38,177.59,177.34,177.49,1784.0,163.7367,163.9306,163.6998,163.8383,1784.0
2019-08-28 11:25:00,177.55,177.63,177.43,177.63,1055.0,163.8937,163.9675,163.7829,163.9675,1055.0
2019-08-28 11:30:00,177.59,177.64,177.45,177.45,3589.0,163.9306,163.9767,163.8013,163.8013,3589.0
2019-08-28 11:35:00,177.49,177.58,177.45,177.58,1977.0,163.8383,163.9213,163.8013,163.9213,1977.0
2019-08-28 11:40:00,177.58,177.84,177.58,177.84,2100.0,163.9213,164.1613,163.9213,164.1613,2100.0
2019-08-28 11:45:00,177.84,177.93,177.75,177.8,1800.0,164.1613,164.2444,164.0783,164.1244,1800.0
2019-08-28 11:50:00,177.77,177.88,177.65,177.87,1700.0,164.0967,164.1983,163.986,164.189,1700.0
2019-08-28 11:55:00,177.77,177.82,177.77,177.8,455.0,164.0967,164.1429,164.0967,164.1244,455.0
2019-08-28 12:00:00,177.81,177.94,177.75,177.9,3403.0,164.1337,164.2537,164.0783,164.2167,3403.0
2019-08-28 12:05:00,177.91,177.91,177.76,177.76,1645.0,164.226,164.226,164.0875,164.0875,1645.0
2019-08-28 12:10:00,177.66,177.66,177.48,177.49,2101.0,163.9952,163.9952,163.829,163.8383,2101.0
2019-08-28 12:15:00,177.54,177.79,177.54,177.79,2172.0,163.8844,164.1152,163.8844,164.1152,2172.0
2019-08-28 12:20:00,177.81,177.86,177.75,177.8,1000.0,164.1337,164.1798,164.0783,164.1244,1000.0
2019-08-28 12:25:00,177.7,177.73,177.62,177.73,1300.0,164.0321,164.0598,163.9583,164.0598,1300.0
2019-08-28 12:30:00,177.76,177.76,177.59,177.59,2100.0,164.0875,164.0875,163.9306,163.9306,2100.0
2019-08-28 12:35:00,177.53,177.53,177.42,177.49,2391.0,163.8752,163.8752,163.7737,163.8383,2391.0
2019-08-28 12:40:00,177.39,177.49,177.27,177.27,3228.0,163.746,163.8383,163.6352,163.6352,3228.0
2019-08-28 12:45:00,177.31,177.52,177.29,177.5,2650.0,163.6721,163.866,163.6537,163.8475,2650.0
2019-08-28 12:50:00,177.5,177.56,177.39,177.56,4906.0,163.8475,163.9029,163.746,163.9029,4906.0
2019-08-28 12:55:00,177.52,177.6,177.51,177.51,1101.0,163.866,163.9398,163.8567,163.8567,1101.0
2019-08-28 13:00:00,177.53,177.53,177.27,177.4,2999.0,163.8752,163.8752,163.6352,163.7552,2999.0
2019-08-28 13:05:00,177.34,177.42,177.31,177.38,4700.0,163.6998,163.7737,163.6721,163.7367,4700.0
2019-08-28 13:10:00,177.4,177.43,177.24,177.32,6412.0,163.7552,163.7829,163.6075,163.6813,6412.0
2019-08-28 13:15:00,177.3,177.38,177.29,177.38,2670.0,163.6629,163.7367,163.6537,163.7367,2670.0
2019-08-28 13:20:00,177.36,177.47,177.35,177.46,3400.0,163.7183,163.8198,163.709,163.8106,3400.0
2019-08-28 13:25:00,177.43,177.52,177.43,177.5,2133.0,163.7829,163.866,163.7829,163.8475,2133.0
2019-08-28 13:30:00,177.5,177.58,177.48,177.56,2507.0,163.8475,163.9213,163.829,163.9029,2507.0
2019-08-28 13:35:00,177.54,177.62,177.5,177.59,3380.0,163.8844,163.9583,163.8475,163.9306,3380.0
2019-08-28 13:40:00,177.6,177.6,177.43,177.43,1329.0,163.9398,163.9398,163.7829,163.7829,1329.0
2019-08-28 13:45:00,177.45,177.65,177.38,177.65,5007.0,163.8013,163.986,163.7367,163.986,5007.0
2019-08-28 13:50:00,177.74,177.75,177.55,177.55,1726.0,164.069,164.0783,163.8937,163.8937,1726.0
2019-08-28 13:55:00,177.59,177.68,177.56,177.56,1967.0,163.9306,164.0137,163.9029,163.9029,1967.0
2019-08-28 14:00:00,177.57,177.65,177.51,177.56,671.0,163.9121,163.986,163.8567,163.9029,671.0
2019-08-28 14:05:00,177.55,177.57,177.5,177.57,1109.0,163.8937,163.9121,163.8475,163.9121,1109.0
2019-08-28 14:10:00,177.56,177.56,177.43,177.46,2500.0,163.9029,163.9029,163.7829,163.8106,2500.0
2019-08-28 14:15:00,177.46,177.66,177.39,177.66,3005.0,163.8106,163.9952,163.746,163.9952,3005.0
2019-08-28 14:20:00,177.7,177.7,177.61,177.62,2426.0,164.0321,164.0321,163.949,163.9583,2426.0
2019-08-28 14:25:00,177.67,177.67,177.58,177.58,1200.0,164.0044,164.0044,163.9213,163.9213,1200.0
2019-08-28 14:30:00,177.61,177.69,177.58,177.69,1500.0,163.949,164.0229,163.9213,164.0229,1500.0
2019-08-28 14:35:00,177.71,177.78,177.61,177.61,2900.0,164.0413,164.106,163.949,163.949,2900.0
2019-08-28 14:40:00,177.59,177.66,177.46,177.57,2400.0,163.9306,163.9952,163.8106,163.9121,2400.0
2019-08-28 14:45:00,177.66,177.92,177.66,177.88,1803.0,163.9952,164.2352,163.9952,164.1983,1803.0
2019-08-28 14:50:00,177.93,177.97,177.86,177.91,2911.0,164.2444,164.2814,164.1798,164.226,2911.0
2019-08-28 14:55:00,177.85,177.86,177.78,177.86,2067.0,164.1706,164.1798,164.106,164.1798,2067.0
2019-08-28 15:00:00,177.84,177.89,177.77,177.89,3767.0,164.1613,164.2075,164.0967,164.2075,3767.0
2019-08-28 15:05:00,177.87,178.09,177.87,178.08,9634.0,164.189,164.3921,164.189,164.3829,9634.0
2019-08-28 15:10:00,178.09,178.11,178.0,178.05,4441.0,164.3921,164.4106,164.309,164.3552,4441.0
2019-08-28 15:15:00,178.11,178.31,178.09,178.31,4735.0,164.4106,164.5952,164.3921,164.5952,4735.0
2019-08-28 15:20:00,178.25,178.26,177.86,177.86,4096.0,164.5398,164.549,164.1798,164.1798,4096.0
2019-08-28 15:25:00,177.89,177.96,177.86,177.96,2671.0,164.2075,164.2721,164.1798,164.2721,2671.0
2019-08-28 15:30:00,177.93,177.93,177.64,177.71,5560.0,164.2444,164.2444,163.9767,164.0413,5560.0
2019-08-28 15:35:00,177.65,177.85,177.65,177.83,5100.0,163.986,164.1706,163.986,164.1521,5100.0
2019-08-28 15:40:00,177.79,177.93,177.71,177.91,9652.0,164.1152,164.2444,164.0413,164.226,9652.0
2019-08-28 15:45:00,177.88,178.12,177.88,178.09,8550.0,164.1983,164.4198,164.1983,164.3921,8550.0
2019-08-28 15:50:00,178.1,178.31,178.0,178.31,15077.0,164.4014,164.5952,164.309,164.5952,15077.0
2019-08-28 15:55:00,178.28,178.31,178.09,178.22,32340.0,164.5675,164.5952,164.3921,164.5121,32340.0
2019-08-29 09:30:00,179.79,180.37,179.55,179.77,16409.0,165.9614,166.4968,165.7398,165.9429,16409.0
2019-08-29 09:35:00,180.14,180.22,179.52,180.21,9941.0,166.2844,166.3583,165.7121,166.3491,9941.0
2019-08-29 09:40:00,180.2,180.23,179.87,180.15,8848.0,166.3398,166.3675,166.0352,166.2937,8848.0
2019-08-29 09:45:00,180.26,180.88,180.2,180.85,24569.0,166.3952,166.9675,166.3398,166.9398,24569.0
2019-08-29 09:50:00,180.95,181.13,180.67,180.99,14742.0,167.0321,167.1983,166.7737,167.0691,14742.0
2019-08-29 09:55:00,181.12,181.13,180.83,180.83,9671.0,167.1891,167.1983,166.9214,166.9214,9671.0
2019-08-29 10:00:00,180.94,181.1,180.66,180.76,8608.0,167.0229,167.1706,166.7644,166.8568,8608.0
2019-08-29 10:05:00,180.92,180.98,180.69,180.75,5998.0,167.0044,167.0598,166.7921,166.8475,5998.0
2019-08-29 10:10:00,180.67,180.76,180.47,180.74,8138.0,166.7737,166.8568,166.5891,166.8383,8138.0
2019-08-29 10:15:00,180.85,180.89,180.72,180.84,1400.0,166.9398,166.9768,166.8198,166.9306,1400.0
2019-08-29 10:20:00,180.91,181.02,180.82,181.02,3569.0,166.9952,167.0968,166.9121,167.0968,3569.0
2019-08-29 10:25:00,181.04,181.18,181.04,181.11,4293.0,167.1152,167.2445,167.1152,167.1798,4293.0
2019-08-29 10:30:00,181.02,181.22,180.96,181.22,5700.0,167.0968,167.2814,167.0414,167.2814,5700.0
2019-08-29 10:35:00,181.14,181.14,180.53,180.67,2500.0,167.2075,167.2075,166.6444,166.7737,2500.0
2019-08-29 10:40:00,180.69,180.83,180.63,180.68,4432.0,166.7921,166.9214,166.7368,166.7829,4432.0
2019-08-29 10:45:00,180.69,180.76,180.54,180.69,3310.0,166.7921,166.8568,166.6537,166.7921,3310.0
2019-08-29 10:50:00,180.79,180.81,180.67,180.74,1834.0,166.8844,166.9029,166.7737,166.8383,1834.0
2019-08-29 10:55:00,180.68,180.83,180.68,180.81,845.0,166.7829,166.9214,166.7829,166.9029,845.0
2019-08-29 11:00:00,180.72,180.73,180.57,180.57,854.0,166.8198,166.8291,166.6814,166.6814,854.0
2019-08-29 11:05:00,180.56,180.61,180.33,180.34,1705.0,166.6721,166.7183,166.4598,166.4691,1705.0
2019-08-29 11:10:00,180.38,180.44,180.34,180.37,1099.0,166.506,166.5614,166.4691,166.4968,1099.0
2019-08-29 11:15:00,180.34,180.34,180.19,180.27,2121.0,166.4691,166.4691,166.3306,166.4044,2121.0
2019-08-29 11:20:00,180.27,180.36,180.26,180.34,3450.0,166.4044,166.4875,166.3952,166.4691,3450.0
2019-08-29 11:25:00,180.48,180.49,180.25,180.27,1222.0,166.5983,166.6075,166.386,166.4044,1222.0
2019-08-29 11:30:00,180.3,180.45,180.3,180.45,1019.0,166.4321,166.5706,166.4321,166.5706,1019.0
2019-08-29 11:35:00,180.45,180.5,180.45,180.48,1749.0,166.5706,166.6168,166.5706,166.5983,1749.0
2019-08-29 11:40:00,180.35,180.43,180.28,180.29,1821.0,166.4783,166.5521,166.4137,166.4229,1821.0
2019-08-29 11:45:00,180.31,180.51,180.28,180.51,2583.0,166.4414,166.626,166.4137,166.626,2583.0
2019-08-29 11:50:00,180.6,180.65,180.58,180.61,898.0,166.7091,166.7552,166.6906,166.7183,898.0
2019-08-29 11:55:00,180.53,180.64,180.46,180.58,1760.0,166.6444,166.746,166.5798,166.6906,1760.0
2019-08-29 12:00:00,180.5,180.53,180.46,180.53,1270.0,166.6168,166.6444,166.5798,166.6444,1270.0
2019-08-29 12:05:00,180.59,180.59,180.51,180.51,1200.0,166.6998,166.6998,166.626,166.626,1200.0
2019-08-29 12:10:00,180.59,180.71,180.59,180.71,2741.0,166.6998,166.8106,166.6998,166.8106,2741.0
2019-08-29 12:15:00,180.75,180.99,180.7,180.91,4271.0,166.8475,167.0691,166.8014,166.9952,4271.0
2019-08-29 12:20:00,180.95,180.99,180.85,180.9,2033.0,167.0321,167.0691,166.9398,166.986,2033.0
2019-08-29 12:25:00,180.86,181.08,180.8,180.95,2324.0,166.9491,167.1521,166.8937,167.0321,2324.0
2019-08-29 12:30:00,180.93,181.11,180.93,181.11,1512.0,167.0137,167.1798,167.0137,167.1798,1512.0
2019-08-29 12:35:00,181.13,181.21,181.13,181.19,1100.0,167.1983,167.2721,167.1983,167.2537,1100.0
2019-08-29 12:40:00,181.15,181.47,180.97,181.01,40604.0,167.2168,167.5121,167.0506,167.0875,40604.0
2019-08-29 12:45:00,180.98,181.09,180.93,181.03,3000.0,167.0598,167.1614,167.0137,167.106,3000.0
2019-08-29 12:50:00,181.0,181.0,180.84,180.95,2335.0,167.0783,167.0783,166.9306,167.0321,2335.0
2019-08-29 12:55:00,180.9,181.02,180.87,181.02,1200.0,166.986,167.0968,166.9583,167.0968,1200.0
2019-08-29 13:00:00,180.97,180.97,180.88,180.92,1500.0,167.0506,167.0506,166.9675,167.0044,1500.0
2019-08-29 13:05:00,180.91,180.98,180.88,180.95,2556.0,166.9952,167.0598,166.9675,167.0321,2556.0
2019-08-29 13:10:00,180.96,181.18,180.96,181.18,1500.0,167.0414,167.2445,167.0414,167.2445,1500.0
2019-08-29 13:15:00,181.15,181.24,181.15,181.15,941.0,167.2168,167.2998,167.2168,167.2168,941.0
2019-08-29 13:20:00,181.19,181.31,181.19,181.27,1500.0,167.2537,167.3645,167.2537,167.3275,1500.0
2019-08-29 13:25:00,181.27,181.42,181.26,181.41,3407.0,167.3275,167.466,167.3183,167.4568,3407.0
2019-08-29 13:30:00,181.4,181.4,181.34,181.34,1200.0,167.4475,167.4475,167.3921,167.3921,1200.0
2019-08-29 13:35:00,181.37,181.53,181.36,181.53,3154.0,167.4198,167.5675,167.4106,167.5675,3154.0
2019-08-29 13:40:00,181.59,181.59,181.53,181.53,1000.0,167.6229,167.6229,167.5675,167.5675,1000.0
2019-08-29 13:45:00,181.58,181.7,181.48,181.49,3585.0,167.6137,167.7245,167.5214,167.5306,3585.0
2019-08-29 13:50:00,181.53,181.58,181.5,181.56,2846.0,167.5675,167.6137,167.5398,167.5952,2846.0
2019-08-29 13:55:00,181.53,181.62,181.53,181.6,1107.0,167.5675,167.6506,167.5675,167.6321,1107.0
2019-08-29 14:00:00,181.63,181.79,181.63,181.75,8810.0,167.6598,167.8075,167.6598,167.7706,8810.0
2019-08-29 14:05:00,181.78,181.83,181.74,181.76,2492.0,167.7983,167.8445,167.7614,167.7798,2492.0
2019-08-29 14:10:00,181.76,181.79,181.71,181.74,1200.0,167.7798,167.8075,167.7337,167.7614,1200.0
2019-08-29 14:15:00,181.72,181.77,181.54,181.54,4125.0,167.7429,167.7891,167.5768,167.5768,4125.0
2019-08-29 14:20:00,181.63,181.64,181.56,181.61,629.0,167.6598,167.6691,167.5952,167.6414,629.0
2019-08-29 14:25:00,181.59,181.64,181.51,181.52,1849.0,167.6229,167.6691,167.5491,167.5583,1849.0
2019-08-29 14:30:00,181.56,181.56,181.41,181.41,1524.0,167.5952,167.5952,167.4568,167.4568,1524.0
2019-08-29 14:35:00,181.39,181.39,181.17,181.26,1301.0,167.4383,167.4383,167.2352,167.3183,1301.0
2019-08-29 14:40:00,181.28,181.31,181.12,181.12,1140.0,167.3368,167.3645,167.1891,167.1891,1140.0
2019-08-29 14:45:00,181.18,181.18,181.11,181.14,637.0,167.2445,167.2445,167.1798,167.2075,637.0
2019-08-29 14:50:00,181.18,181.25,181.06,181.06,2314.0,167.2445,167.3091,167.1337,167.1337,2314.0
2019-08-29 14:55:00,181.06,181.11,181.06,181.1,1040.0,167.1337,167.1798,167.1337,167.1706,1040.0
2019-08-29 15:00:00,181.0,181.19,180.95,181.17,3634.0,167.0783,167.2537,167.0321,167.2352,3634.0
2019-08-29 15:05:00,181.18,181.25,181.08,181.12,2375.0,167.2445,167.3091,167.1521,167.1891,2375.0
2019-08-29 15:10:00,181.1,181.18,181.06,181.06,2200.0,167.1706,167.2445,167.1337,167.1337,2200.0
2019-08-29 15:15:00,181.02,181.1,180.97,181.02,2400.0,167.0968,167.1706,167.0506,167.0968,2400.0
2019-08-29 15:20:00,181.02,181.02,180.88,180.95,3248.0,167.0968,167.0968,166.9675,167.0321,3248.0
2019-08-29 15:25:00,181.0,181.06,180.95,181.06,3950.0,167.0783,167.1337,167.0321,167.1337,3950.0
2019-08-29 15:30:00,181.09,181.19,180.97,181.0,3063.0,167.1614,167.2537,167.0506,167.0783,3063.0
2019-08-29 15:35:00,181.0,181.17,180.97,181.15,5065.0,167.0783,167.2352,167.0506,167.2168,5065.0
2019-08-29 15:40:00,181.17,181.18,181.06,181.16,3502.0,167.2352,167.2445,167.1337,167.226,3502.0
2019-08-29 15:45:00,181.12,181.27,181.11,181.27,6255.0,167.1891,167.3275,167.1798,167.3275,6255.0
2019-08-29 15:50:00,181.24,181.36,180.98,180.98,12030.0,167.2998,167.4106,167.0598,167.0598,12030.0
2019-08-29 15:55:00,181.01,181.19,180.96,181.14,24274.0,167.0875,167.2537,167.0414,167.2075,24274.0
2019-08-30 09:30:00,182.23,182.28,181.83,182.0,17002.0,168.2137,168.2598,167.8445,168.0014,17002.0
2019-08-30 09:35:00,182.0,182.27,181.87,181.91,2900.0,168.0014,168.2506,167.8814,167.9183,2900.0
2019-08-30 09:40:00,182.02,182.06,181.78,181.92,4500.0,168.0198,168.0568,167.7983,167.9275,4500.0
2019-08-30 09:45:00,181.89,181.91,181.45,181.45,4516.0,167.8998,167.9183,167.4937,167.4937,4516.0
2019-08-30 09:50:00,181.5,181.58,181.26,181.32,4139.0,167.5398,167.6137,167.3183,167.3737,4139.0
2019-08-30 09:55:00,181.38,181.53,181.1,181.2,1300.0,167.4291,167.5675,167.1706,167.2629,1300.0
2019-08-30 10:00:00,181.32,181.46,181.29,181.39,2566.0,167.3737,167.5029,167.346,167.4383,2566.0
2019-08-30 10:05:00,181.25,181.31,181.03,181.08,7146.0,167.3091,167.3645,167.106,167.1521,7146.0
2019-08-30 10:10:00,181.0,181.03,180.66,180.74,5154.0,167.0783,167.106,166.7644,166.8383,5154.0
2019-08-30 10:15:00,180.79,181.13,180.79,181.04,6935.0,166.8844,167.1983,166.8844,167.1152,6935.0
2019-08-30 10:20:00,181.12,181.12,181.06,181.06,336.0,167.1891,167.1891,167.1337,167.1337,336.0
2019-08-30 10:25:00,181.14,181.2,181.02,181.14,2773.0,167.2075,167.2629,167.0968,167.2075,2773.0
2019-08-30 10:30:00,181.08,181.25,181.07,181.21,2480.0,167.1521,167.3091,167.1429,167.2721,2480.0
2019-08-30 10:35:00,181.1,181.18,180.95,181.05,12643.0,167.1706,167.2445,167.0321,167.1245,12643.0
2019-08-30 10:40:00,181.0,181.13,180.97,181.05,4321.0,167.0783,167.1983,167.0506,167.1245,4321.0
2019-08-30 10:45:00,181.02,181.11,181.0,181.09,6703.0,167.0968,167.1798,167.0783,167.1614,6703.0
2019-08-30 10:50:00,181.04,181.04,180.82,180.89,4336.0,167.1152,167.1152,166.9121,166.9768,4336.0
2019-08-30 10:55:00,180.87,180.87,180.76,180.79,2700.0,166.9583,166.9583,166.8568,166.8844,2700.0
2019-08-30 11:00:00,180.81,180.83,180.53,180.56,6784.0,166.9029,166.9214,166.6444,166.6721,6784.0
2019-08-30 11:05:00,180.6,180.64,180.56,180.63,1729.0,166.7091,166.746,166.6721,166.7368,1729.0
2019-08-30 11:10:00,180.57,180.59,180.23,180.3,4209.0,166.6814,166.6998,166.3675,166.4321,4209.0
2019-08-30 11:15:00,180.29,180.31,180.13,180.19,2831.0,166.4229,166.4414,166.2752,166.3306,2831.0
2019-08-30 11:20:00,180.22,180.23,180.1,180.15,3906.0,166.3583,166.3675,166.2475,166.2937,3906.0
2019-08-30 11:25:00,180.07,180.38,180.03,180.38,5850.0,166.2198,166.506,166.1829,166.506,5850.0
2019-08-30 11:30:00,180.41,180.71,180.4,180.69,2929.0,166.5337,166.8106,166.5244,166.7921,2929.0
2019-08-30 11:35:00,180.63,180.74,180.6,180.7,1711.0,166.7368,166.8383,166.7091,166.8014,1711.0
2019-08-30 11:40:00,180.73,180.74,180.57,180.7,3100.0,166.8291,166.8383,166.6814,166.8014,3100.0
2019-08-30 11:45:00,180.75,180.91,180.74,180.9,1670.0,166.8475,166.9952,166.8383,166.986,1670.0
2019-08-30 11:50:00,180.89,180.89,180.65,180.66,6731.0,166.9768,166.9768,166.7552,166.7644,6731.0
2019-08-30 11:55:00,180.66,180.84,180.66,180.84,3396.0,166.7644,166.9306,166.7644,166.9306,3396.0
2019-08-30 12:00:00,180.8,180.91,180.71,180.84,6200.0,166.8937,166.9952,166.8106,166.9306,6200.0
2019-08-30 12:05:00,180.78,180.91,180.75,180.81,5533.0,166.8752,166.9952,166.8475,166.9029,5533.0
2019-08-30 12:10:00,180.77,181.01,180.77,180.93,1810.0,166.866,167.0875,166.866,167.0137,1810.0
2019-08-30 12:15:00,180.95,181.07,180.91,180.94,1315.0,167.0321,167.1429,166.9952,167.0229,1315.0
2019-08-30 12:20:00,180.92,181.11,180.92,181.11,1323.0,167.0044,167.1798,167.0044,167.1798,1323.0
2019-08-30 12:25:00,181.09,181.11,181.02,181.02,2500.0,167.1614,167.1798,167.0968,167.0968,2500.0
2019-08-30 12:30:00,180.96,181.12,180.89,181.01,1984.0,167.0414,167.1891,166.9768,167.0875,1984.0
2019-08-30 12:35:00,181.05,181.06,180.92,180.92,400.0,167.1245,167.1337,167.0044,167.0044,400.0
2019-08-30 12:40:00,180.86,180.94,180.83,180.84,1900.0,166.9491,167.0229,166.9214,166.9306,1900.0
2019-08-30 12:45:00,180.86,180.99,180.82,180.99,2911.0,166.9491,167.0691,166.9121,167.0691,2911.0
2019-08-30 12:50:00,180.94,180.99,180.9,180.99,1000.0,167.0229,167.0691,166.986,167.0691,1000.0
2019-08-30 12:55:00,181.03,181.12,180.9,180.96,1969.0,167.106,167.1891,166.986,167.0414,1969.0
2019-08-30 13:00:00,180.92,180.92,180.78,180.78,2033.0,167.0044,167.0044,166.8752,166.8752,2033.0
2019-08-30 13:05:00,180.73,180.73,180.6,180.6,400.0,166.8291,166.8291,166.7091,166.7091,400.0
2019-08-30 13:10:00,180.56,180.66,180.54,180.54,1100.0,166.6721,166.7644,166.6537,166.6537,1100.0
2019-08-30 13:15:00,180.5,180.56,180.44,180.53,2013.0,166.6168,166.6721,166.5614,166.6444,2013.0
2019-08-30 13:20:00,180.56,180.68,180.54,180.54,1200.0,166.6721,166.7829,166.6537,166.6537,1200.0
2019-08-30 13:25:00,180.58,180.6,180.46,180.46,2342.0,166.6906,166.7091,166.5798,166.5798,2342.0
2019-08-30 13:30:00,180.46,180.56,180.4,180.48,1992.0,166.5798,166.6721,166.5244,166.5983,1992.0
2019-08-30 13:35:00,180.49,180.54,180.45,180.49,2605.0,166.6075,166.6537,166.5706,166.6075,2605.0
2019-08-30 13:40:00,180.48,180.54,180.45,180.45,3103.0,166.5983,166.6537,166.5706,166.5706,3103.0
2019-08-30 13:45:00,180.48,180.58,180.47,180.55,1399.0,166.5983,166.6906,166.5891,166.6629,1399.0
2019-08-30 13:50:00,180.56,180.58,180.49,180.58,2454.0,166.6721,166.6906,166.6075,166.6906,2454.0
2019-08-30 13:55:00,180.56,180.59,180.46,180.5,3142.0,166.6721,166.6998,166.5798,166.6168,3142.0
2019-08-30 14:00:00,180.55,180.63,180.53,180.56,1780.0,166.6629,166.7368,166.6444,166.6721,1780.0
2019-08-30 14:05:00,180.5,180.55,180.5,180.54,2700.0,166.6168,166.6629,166.6168,166.6537,2700.0
2019-08-30 14:10:00,180.59,180.75,180.54,180.74,2600.0,166.6998,166.8475,166.6537,166.8383,2600.0
2019-08-30 14:15:00,180.76,180.81,180.62,180.62,1227.0,166.8568,166.9029,166.7275,166.7275,1227.0
2019-08-30 14:20:00,180.66,180.99,180.66,180.99,7138.0,166.7644,167.0691,166.7644,167.0691,7138.0
2019-08-30 14:25:00,181.05,181.1,181.0,181.0,1424.0,167.1245,167.1706,167.0783,167.0783,1424.0
2019-08-30 14:30:00,181.0,181.03,180.85,180.88,2245.0,167.0783,167.106,166.9398,166.9675,2245.0
2019-08-30 14:35:00,180.8,180.86,180.74,180.81,2003.0,166.8937,166.9491,166.8383,166.9029,2003.0
2019-08-30 14:40:00,180.71,180.96,180.65,180.96,3400.0,166.8106,167.0414,166.7552,167.0414,3400.0
2019-08-30 14:45:00,180.97,181.03,180.9,180.95,6565.0,167.0506,167.106,166.986,167.0321,6565.0
2019-08-30 14:50:00,181.01,181.01,180.9,180.99,2700.0,167.0875,167.0875,166.986,167.0691,2700.0
2019-08-30 14:55:00,180.99,180.99,180.9,180.9,2029.0,167.0691,167.0691,166.986,166.986,2029.0
2019-08-30 15:00:00,180.87,180.87,180.55,180.72,1716.0,166.9583,166.9583,166.6629,166.8198,1716.0
2019-08-30 15:05:00,180.74,180.77,180.72,180.76,2268.0,166.8383,166.866,166.8198,166.8568,2268.0
2019-08-30 15:10:00,180.76,180.81,180.73,180.8,4438.0,166.8568,166.9029,166.8291,166.8937,4438.0
2019-08-30 15:15:00,180.8,180.8,180.72,180.76,4360.0,166.8937,166.8937,166.8198,166.8568,4360.0
2019-08-30 15:20:00,180.79,180.8,180.74,180.78,3701.0,166.8844,166.8937,166.8383,166.8752,3701.0
2019-08-30 15:25:00,180.73,180.94,180.73,180.84,3094.0,166.8291,167.0229,166.8291,166.9306,3094.0
2019-08-30 15:30:00,180.87,180.94,180.83,180.88,3392.0,166.9583,167.0229,166.9214,166.9675,3392.0
2019-08-30 15:35:00,180.9,180.9,180.73,180.75,2700.0,166.986,166.986,166.8291,166.8475,2700.0
2019-08-30 15:40:00,180.77,180.8,180.58,180.64,7104.0,166.866,166.8937,166.6906,166.746,7104.0
2019-08-30 15:45:00,180.63,180.9,180.63,180.89,8054.0,166.7368,166.986,166.7368,166.9768,8054.0
2019-08-30 15:50:00,180.9,181.15,180.86,180.96,16245.0,166.986,167.2168,166.9491,167.0414,16245.0
2019-08-30 15:55:00,181.0,181.21,180.81,180.9,38307.0,167.0783,167.2721,166.9029,166.986,38307.0
2019-09-03 09:30:00,180.01,180.66,180.01,180.46,25118.0,166.1644,166.7644,166.1644,166.5798,25118.0
2019-09-03 09:35:00,180.52,180.64,180.3,180.53,10233.0,166.6352,166.746,166.4321,166.6444,10233.0
2019-09-03 09:40:00,180.51,180.59,180.17,180.29,3537.0,166.626,166.6998,166.3121,166.4229,3537.0
2019-09-03 09:45:00,180.28,180.35,178.92,179.22,25497.0,166.4137,166.4783,165.1583,165.4352,25497.0
2019-09-03 09:50:00,179.25,179.62,178.93,179.2,24768.0,165.4629,165.8044,165.1675,165.4167,24768.0
2019-09-03 09:55:00,179.08,179.46,179.08,179.4,3500.0,165.306,165.6567,165.306,165.6014,3500.0
2019-09-03 10:00:00,179.28,179.4,178.72,178.97,6900.0,165.4906,165.6014,164.9737,165.2044,6900.0
2019-09-03 10:05:00,178.91,179.02,178.4,178.7,6450.0,165.149,165.2506,164.6783,164.9552,6450.0
2019-09-03 10:10:00,178.67,179.06,178.64,178.64,3341.0,164.9275,165.2875,164.8998,164.8998,3341.0
2019-09-03 10:15:00,178.59,179.27,178.57,178.92,13994.0,164.8537,165.4814,164.8352,165.1583,13994.0
2019-09-03 10:20:00,178.79,179.0,178.47,178.51,21318.0,165.0383,165.2321,164.7429,164.7798,21318.0
2019-09-03 10:25:00,178.43,178.83,178.29,178.78,4400.0,164.706,165.0752,164.5767,165.029,4400.0
2019-09-03 10:30:00,178.83,178.94,178.63,178.77,4723.0,165.0752,165.1767,164.8906,165.0198,4723.0
2019-09-03 10:35:00,178.72,178.89,178.59,178.77,2610.0,164.9737,165.1306,164.8537,165.0198,2610.0
2019-09-03 10:40:00,178.86,179.44,178.85,179.12,5159.0,165.1029,165.6383,165.0937,165.3429,5159.0
2019-09-03 10:45:00,179.11,179.13,178.96,179.09,6164.0,165.3337,165.3521,165.1952,165.3152,6164.0
2019-09-03 10:50:00,179.05,179.15,179.03,179.13,6712.0,165.2783,165.3706,165.2598,165.3521,6712.0
2019-09-03 10:55:00,179.11,179.11,178.89,179.07,9094.0,165.3337,165.3337,165.1306,165.2967,9094.0
2019-09-03 11:00:00,179.22,179.22,178.88,178.88,7179.0,165.4352,165.4352,165.1214,165.1214,7179.0
2019-09-03 11:05:00,178.86,178.9,178.65,178.71,10592.0,165.1029,165.1398,164.909,164.9644,10592.0
2019-09-03 11:10:00,178.67,178.89,178.53,178.89,8603.0,164.9275,165.1306,164.7983,165.1306,8603.0
2019-09-03 11:15:00,178.81,178.95,178.65,178.88,4798.0,165.0567,165.186,164.909,165.1214,4798.0
2019-09-03 11:20:00,178.89,179.03,178.85,178.9,3792.0,165.1306,165.2598,165.0937,165.1398,3792.0
2019-09-03 11:25:00,178.93,179.01,178.58,178.78,7118.0,165.1675,165.2414,164.8444,165.029,7118.0
2019-09-03 11:30:00,178.86,179.08,178.82,178.89,9502.0,165.1029,165.306,165.066,165.1306,9502.0
2019-09-03 11:35:00,178.95,178.98,178.84,178.89,3200.0,165.186,165.2137,165.0844,165.1306,3200.0
2019-09-03 11:40:00,178.86,179.06,178.86,179.06,7561.0,165.1029,165.2875,165.1029,165.2875,7561.0
2019-09-03 11:45:00,179.13,179.4,179.03,179.19,6531.0,165.3521,165.6014,165.2598,165.4075,6531.0
2019-09-03 11:50:00,179.19,179.27,179.18,179.23,1720.0,165.4075,165.4814,165.3983,165.4444,1720.0
2019-09-03 11:55:00,179.19,179.19,178.98,179.02,2295.0,165.4075,165.4075,165.2137,165.2506,2295.0
2019-09-03 12:00:00,179.08,179.14,179.0,179.04,2200.0,165.306,165.3614,165.2321,165.2691,2200.0
2019-09-03 12:05:00,178.95,179.0,178.81,178.84,9461.0,165.186,165.2321,165.0567,165.0844,9461.0
2019-09-03 12:10:00,178.78,178.89,178.78,178.79,8783.0,165.029,165.1306,165.029,165.0383,8783.0
2019-09-03 12:15:00,178.78,178.93,178.67,178.93,6633.0,165.029,165.1675,164.9275,165.1675,6633.0
2019-09-03 12:20:00,178.98,178.99,178.84,178.96,6304.0,165.2137,165.2229,165.0844,165.1952,6304.0
2019-09-03 12:25:00,179.0,179.0,178.79,178.86,2001.0,165.2321,165.2321,165.0383,165.1029,2001.0
2019-09-03 12:30:00,178.86,178.98,178.78,178.98,2228.0,165.1029,165.2137,165.029,165.2137,2228.0
2019-09-03 12:35:00,179.0,179.07,178.97,179.07,4310.0,165.2321,165.2967,165.2044,165.2967,4310.0
2019-09-03 12:40:00,179.04,179.09,178.97,179.04,3200.0,165.2691,165.3152,165.2044,165.2691,3200.0
2019-09-03 12:45:00,179.0,179.0,178.89,178.89,1900.0,165.2321,165.2321,165.1306,165.1306,1900.0
2019-09-03 12:50:00,178.89,178.89,178.62,178.64,2029.0,165.1306,165.1306,164.8814,164.8998,2029.0
2019-09-03 12:55:00,178.66,178.8,178.65,178.74,3002.0,164.9183,165.0475,164.909,164.9921,3002.0
2019-09-03 13:00:00,178.74,178.75,178.67,178.67,1500.0,164.9921,165.0014,164.9275,164.9275,1500.0
2019-09-03 13:05:00,178.67,178.73,178.62,178.73,3603.0,164.9275,164.9829,164.8814,164.9829,3603.0
2019-09-03 13:10:00,178.74,178.77,178.61,178.68,3000.0,164.9921,165.0198,164.8721,164.9367,3000.0
2019-09-03 13:15:00,178.67,178.68,178.62,178.67,1437.0,164.9275,164.9367,164.8814,164.9275,1437.0
2019-09-03 13:20:00,178.65,178.65,178.47,178.48,5100.0,164.909,164.909,164.7429,164.7521,5100.0
2019-09-03 13:25:00,178.54,178.76,178.53,178.73,2401.0,164.8075,165.0106,164.7983,164.9829,2401.0
2019-09-03 13:30:00,178.71,178.74,178.63,178.7,4102.0,164.9644,164.9921,164.8906,164.9552,4102.0
2019-09-03 13:35:00,178.7,178.73,178.6,178.73,1905.0,164.9552,164.9829,164.8629,164.9829,1905.0
2019-09-03 13:40:00,178.68,178.74,178.57,178.74,8075.0,164.9367,164.9921,164.8352,164.9921,8075.0
2019-09-03 13:45:00,178.76,178.76,178.5,178.54,3781.0,165.0106,165.0106,164.7706,164.8075,3781.0
2019-09-03 13:50:00,178.54,178.65,178.49,178.64,4938.0,164.8075,164.909,164.7614,164.8998,4938.0
2019-09-03 13:55:00,178.58,178.67,178.53,178.55,3822.0,164.8444,164.9275,164.7983,164.8167,3822.0
2019-09-03 14:00:00,178.53,178.65,178.52,178.61,3847.0,164.7983,164.909,164.789,164.8721,3847.0
2019-09-03 14:05:00,178.61,178.61,178.41,178.42,3400.0,164.8721,164.8721,164.6875,164.6967,3400.0
2019-09-03 14:10:00,178.42,178.63,178.41,178.54,4903.0,164.6967,164.8906,164.6875,164.8075,4903.0
2019-09-03 14:15:00,178.53,178.58,178.43,178.49,3114.0,164.7983,164.8444,164.706,164.7614,3114.0
2019-09-03 14:20:00,178.52,178.63,178.45,178.49,4927.0,164.789,164.8906,164.7244,164.7614,4927.0
2019-09-03 14:25:00,178.49,178.59,178.49,178.59,2087.0,164.7614,164.8537,164.7614,164.8537,2087.0
2019-09-03 14:30:00,178.57,178.61,178.46,178.48,3800.0,164.8352,164.8721,164.7337,164.7521,3800.0
2019-09-03 14:35:00,178.45,178.57,178.45,178.57,1400.0,164.7244,164.8352,164.7244,164.8352,1400.0
2019-09-03 14:40:00,178.59,178.62,178.48,178.5,2400.0,164.8537,164.8814,164.7521,164.7706,2400.0
2019-09-03 14:45:00,178.51,178.51,178.39,178.48,3511.0,164.7798,164.7798,164.669,164.7521,3511.0
2019-09-03 14:50:00,178.5,178.56,178.39,178.47,2200.0,164.7706,164.826,164.669,164.7429,2200.0
2019-09-03 14:55:00,178.43,178.5,178.37,178.47,5394.0,164.706,164.7706,164.6506,164.7429,5394.0
2019-09-03 15:00:00,178.46,178.48,178.31,178.31,5660.0,164.7337,164.7521,164.5952,164.5952,5660.0
2019-09-03 15:05:00,178.27,178.34,178.21,178.28,5800.0,164.5583,164.6229,164.5029,164.5675,5800.0
2019-09-03 15:10:00,178.32,178.32,178.27,178.27,2100.0,164.6044,164.6044,164.5583,164.5583,2100.0
2019-09-03 15:15:00,178.25,178.37,178.25,178.35,2905.0,164.5398,164.6506,164.5398,164.6321,2905.0
2019-09-03 15:20:00,178.37,178.41,178.28,178.3,4990.0,164.6506,164.6875,164.5675,164.586,4990.0
2019-09-03 15:25:00,178.33,178.33,178.15,178.2,6970.0,164.6137,164.6137,164.4475,164.4937,6970.0
2019-09-03 15:30:00,178.23,178.36,178.18,178.36,6186.0,164.5214,164.6414,164.4752,164.6414,6186.0
2019-09-03 15:35:00,178.36,178.47,178.36,178.45,6761.0,164.6414,164.7429,164.6414,164.7244,6761.0
2019-09-03 15:40:00,178.46,178.59,178.37,178.45,10237.0,164.7337,164.8537,164.6506,164.7244,10237.0
2019-09-03 15:45:00,178.44,178.64,178.36,178.36,14436.0,164.7152,164.8998,164.6414,164.6414,14436.0
2019-09-03 15:50:00,178.35,178.58,178.34,178.53,19170.0,164.6321,164.8444,164.6229,164.7983,19170.0
2019-09-03 15:55:00,178.49,178.61,178.39,178.6,45742.0,164.7614,164.8721,164.669,164.8629,45742.0
2019-09-04 09:30:00,179.73,180.0,179.11,179.53,8901.0,165.906,166.1552,165.3337,165.7214,8901.0
2019-09-04 09:35:00,179.51,179.63,179.19,179.41,2401.0,165.7029,165.8137,165.4075,165.6106,2401.0
2019-09-04 09:40:00,179.37,179.37,179.01,179.02,1847.0,165.5737,165.5737,165.2414,165.2506,1847.0
2019-09-04 09:45:00,179.12,179.12,178.75,178.75,1873.0,165.3429,165.3429,165.0014,165.0014,1873.0
2019-09-04 09:50:00,178.67,178.97,178.55,178.85,17974.0,164.9275,165.2044,164.8167,165.0937,17974.0
2019-09-04 09:55:00,178.84,179.05,178.68,179.05,3395.0,165.0844,165.2783,164.9367,165.2783,3395.0
2019-09-04 10:00:00,178.79,179.18,178.79,178.92,2760.0,165.0383,165.3983,165.0383,165.1583,2760.0
2019-09-04 10:05:00,178.91,178.96,178.74,178.74,2009.0,165.149,165.1952,164.9921,164.9921,2009.0
2019-09-04 10:10:00,178.63,178.68,178.12,178.14,6543.0,164.8906,164.9367,164.4198,164.4383,6543.0
2019-09-04 10:15:00,178.25,178.32,178.23,178.3,1950.0,164.5398,164.6044,164.5214,164.586,1950.0
2019-09-04 10:20:00,178.3,178.32,178.2,178.2,2280.0,164.586,164.6044,164.4937,164.4937,2280.0
2019-09-04 10:25:00,178.2,178.56,178.19,178.5,2209.0,164.4937,164.826,164.4844,164.7706,2209.0
2019-09-04 10:30:00,178.49,178.49,178.26,178.34,11379.0,164.7614,164.7614,164.549,164.6229,11379.0
2019-09-04 10:35:00,178.22,178.26,178.16,178.23,5848.0,164.5121,164.549,164.4567,164.5214,5848.0
2019-09-04 10:40:00,178.24,178.32,178.17,178.17,2110.0,164.5306,164.6044,164.466,164.466,2110.0
2019-09-04 10:45:00,178.14,178.19,178.09,178.1,2200.0,164.4383,164.4844,164.3921,164.4014,2200.0
2019-09-04 10:50:00,178.21,178.44,178.21,178.27,2661.0,164.5029,164.7152,164.5029,164.5583,2661.0
2019-09-04 10:55:00,178.32,178.39,178.21,178.39,1640.0,164.6044,164.669,164.5029,164.669,1640.0
2019-09-04 11:00:00,178.41,178.71,178.41,178.7,2636.0,164.6875,164.9644,164.6875,164.9552,2636.0
2019-09-04 11:05:00,178.68,178.88,178.67,178.86,2900.0,164.9367,165.1214,164.9275,165.1029,2900.0
2019-09-04 11:10:00,178.81,179.11,178.81,179.11,2004.0,165.0567,165.3337,165.0567,165.3337,2004.0
2019-09-04 11:15:00,179.11,179.15,178.99,179.06,2327.0,165.3337,165.3706,165.2229,165.2875,2327.0
2019-09-04 11:20:00,178.97,179.05,178.97,178.99,1556.0,165.2044,165.2783,165.2044,165.2229,1556.0
2019-09-04 11:25:00,179.0,179.16,178.89,179.15,2881.0,165.2321,165.3798,165.1306,165.3706,2881.0
2019-09-04 11:30:00,179.26,179.56,179.17,179.56,3621.0,165.4721,165.7491,165.3891,165.7491,3621.0
2019-09-04 11:35:00,179.57,179.57,179.42,179.46,1900.0,165.7583,165.7583,165.6198,165.6567,1900.0
2019-09-04 11:40:00,179.53,179.7,179.45,179.66,1300.0,165.7214,165.8783,165.6475,165.8414,1300.0
2019-09-04 11:45:00,179.7,180.03,179.7,179.9,1450.0,165.8783,166.1829,165.8783,166.0629,1450.0
2019-09-04 11:50:00,179.96,179.96,179.86,179.95,2081.0,166.1183,166.1183,166.026,166.1091,2081.0
2019-09-04 11:55:00,179.95,179.95,179.78,179.83,921.0,166.1091,166.1091,165.9521,165.9983,921.0
2019-09-04 12:00:00,179.85,180.06,179.85,179.92,3264.0,166.0167,166.2106,166.0167,166.0814,3264.0
2019-09-04 12:05:00,179.91,179.91,179.81,179.81,750.0,166.0721,166.0721,165.9798,165.9798,750.0
2019-09-04 12:10:00,179.8,179.85,179.72,179.72,1570.0,165.9706,166.0167,165.8967,165.8967,1570.0
2019-09-04 12:15:00,179.77,179.78,179.66,179.66,2200.0,165.9429,165.9521,165.8414,165.8414,2200.0
2019-09-04 12:20:00,179.61,179.62,179.51,179.56,847.0,165.7952,165.8044,165.7029,165.7491,847.0
2019-09-04 12:25:00,179.54,179.54,179.48,179.5,1015.0,165.7306,165.7306,165.6752,165.6937,1015.0
2019-09-04 12:30:00,179.51,179.62,179.45,179.53,2703.0,165.7029,165.8044,165.6475,165.7214,2703.0
2019-09-04 12:35:00,179.52,179.54,179.48,179.51,1160.0,165.7121,165.7306,165.6752,165.7029,1160.0
2019-09-04 12:40:00,179.5,179.67,179.44,179.44,6989.0,165.6937,165.8506,165.6383,165.6383,6989.0
2019-09-04 12:45:00,179.42,179.69,179.37,179.69,2963.0,165.6198,165.8691,165.5737,165.8691,2963.0
2019-09-04 12:50:00,179.61,179.64,179.6,179.62,2397.0,165.7952,165.8229,165.786,165.8044,2397.0
2019-09-04 12:55:00,179.61,179.63,179.49,179.52,1478.0,165.7952,165.8137,165.6844,165.7121,1478.0
2019-09-04 13:00:00,179.55,179.55,179.46,179.46,1779.0,165.7398,165.7398,165.6567,165.6567,1779.0
2019-09-04 13:05:00,179.5,179.51,179.46,179.5,640.0,165.6937,165.7029,165.6567,165.6937,640.0
2019-09-04 13:10:00,179.52,179.53,179.34,179.47,3390.0,165.7121,165.7214,165.546,165.666,3390.0
2019-09-04 13:15:00,179.45,179.46,179.37,179.45,2000.0,165.6475,165.6567,165.5737,165.6475,2000.0
2019-09-04 13:20:00,179.47,179.47,179.38,179.39,752.0,165.666,165.666,165.5829,165.5921,752.0
2019-09-04 13:25:00,179.37,179.4,179.35,179.36,1356.0,165.5737,165.6014,165.5552,165.5644,1356.0
2019-09-04 13:30:00,179.36,179.41,179.28,179.29,3682.0,165.5644,165.6106,165.4906,165.4998,3682.0
2019-09-04 13:35:00,179.14,179.14,179.03,179.03,2388.0,165.3614,165.3614,165.2598,165.2598,2388.0
2019-09-04 13:40:00,178.88,178.93,178.87,178.88,520.0,165.1214,165.1675,165.1121,165.1214,520.0
2019-09-04 13:45:00,178.87,178.87,178.65,178.81,3600.0,165.1121,165.1121,164.909,165.0567,3600.0
2019-09-04 13:50:00,178.79,178.79,178.71,178.73,1050.0,165.0383,165.0383,164.9644,164.9829,1050.0
2019-09-04 13:55:00,178.68,178.68,178.58,178.58,2639.0,164.9367,164.9367,164.8444,164.8444,2639.0
2019-09-04 14:00:00,178.58,178.61,178.56,178.58,2832.0,164.8444,164.8721,164.826,164.8444,2832.0
2019-09-04 14:05:00,178.49,178.52,178.38,178.38,2400.0,164.7614,164.789,164.6598,164.6598,2400.0
2019-09-04 14:10:00,178.38,178.38,178.15,178.26,10009.0,164.6598,164.6598,164.4475,164.549,10009.0
2019-09-04 14:15:00,178.19,178.3,178.17,178.3,3543.0,164.4844,164.586,164.466,164.586,3543.0
2019-09-04 14:20:00,178.32,178.4,178.3,178.4,1500.0,164.6044,164.6783,164.586,164.6783,1500.0
2019-09-04 14:25:00,178.42,178.45,178.4,178.42,4044.0,164.6967,164.7244,164.6783,164.6967,4044.0
2019-09-04 14:30:00,178.44,178.46,178.36,178.43,4984.0,164.7152,164.7337,164.6414,164.706,4984.0
2019-09-04 14:35:00,178.42,178.47,178.39,178.42,6343.0,164.6967,164.7429,164.669,164.6967,6343.0
2019-09-04 14:40:00,178.44,178.54,178.41,178.41,4407.0,164.7152,164.8075,164.6875,164.6875,4407.0
2019-09-04 14:45:00,178.42,178.65,178.42,178.61,4220.0,164.6967,164.909,164.6967,164.8721,4220.0
2019-09-04 14:50:00,178.58,178.61,178.45,178.61,1600.0,164.8444,164.8721,164.7244,164.8721,1600.0
2019-09-04 14:55:00,178.61,178.71,178.58,178.71,6919.0,164.8721,164.9644,164.8444,164.9644,6919.0
2019-09-04 15:00:00,178.71,178.8,178.7,178.76,3644.0,164.9644,165.0475,164.9552,165.0106,3644.0
2019-09-04 15:05:00,178.77,179.06,178.77,179.04,2830.0,165.0198,165.2875,165.0198,165.2691,2830.0
2019-09-04 15:10:00,179.02,179.03,178.91,178.93,2866.0,165.2506,165.2598,165.149,165.1675,2866.0
2019-09-04 15:15:00,178.89,178.9,178.82,178.84,1935.0,165.1306,165.1398,165.066,165.0844,1935.0
2019-09-04 15:20:00,178.82,178.87,178.82,178.86,2677.0,165.066,165.1121,165.066,165.1029,2677.0
2019-09-04 15:25:00,178.85,178.98,178.77,178.89,4501.0,165.0937,165.2137,165.0198,165.1306,4501.0
2019-09-04 15:30:00,178.88,179.21,178.88,179.16,4317.0,165.1214,165.426,165.1214,165.3798,4317.0
2019-09-04 15:35:00,179.17,179.2,179.02,179.02,5141.0,165.3891,165.4167,165.2506,165.2506,5141.0
2019-09-04 15:40:00,178.97,179.01,178.91,178.99,8780.0,165.2044,165.2414,165.149,165.2229,8780.0
2019-09-04 15:45:00,179.0,179.31,178.99,179.11,8923.0,165.2321,165.5183,165.2229,165.3337,8923.0
2019-09-04 15:50:00,179.15,179.32,179.14,179.3,11194.0,165.3706,165.5275,165.3614,165.5091,11194.0
2019-09-04 15:55:00,179.28,179.44,178.85,178.96,55087.0,165.4906,165.6383,165.0937,165.1952,55087.0
2019-09-05 09:30:00,176.49,176.73,174.19,174.59,175914.0,162.9152,163.1367,160.7921,161.1613,175914.0
2019-09-05 09:35:00,174.64,175.62,174.64,175.0,65190.0,161.2075,162.1121,161.2075,161.5398,65190.0
2019-09-05 09:40:00,174.86,175.82,174.63,175.45,46672.0,161.4106,162.2967,161.1982,161.9552,46672.0
2019-09-05 09:45:00,175.43,175.91,175.17,175.46,58866.0,161.9367,162.3798,161.6967,161.9644,58866.0
2019-09-05 09:50:00,175.53,176.2,175.52,176.06,23094.0,162.029,162.6475,162.0198,162.5183,23094.0
2019-09-05 09:55:00,176.03,176.14,175.55,175.96,86175.0,162.4906,162.5921,162.0475,162.426,86175.0
2019-09-05 10:00:00,175.96,176.09,175.5,175.65,37657.0,162.426,162.546,162.0013,162.1398,37657.0
2019-09-05 10:05:00,175.66,175.82,175.15,175.63,37276.0,162.149,162.2967,161.6783,162.1213,37276.0
2019-09-05 10:10:00,175.6,175.67,175.35,175.45,21250.0,162.0936,162.1583,161.8629,161.9552,21250.0
2019-09-05 10:15:00,175.36,175.84,175.36,175.76,12159.0,161.8721,162.3152,161.8721,162.2413,12159.0
2019-09-05 10:20:00,175.75,175.8,175.15,175.15,28532.0,162.2321,162.2783,161.6783,161.6783,28532.0
2019-09-05 10:25:00,175.18,175.26,174.68,174.71,57893.0,161.7059,161.7798,161.2444,161.2721,57893.0
2019-09-05 10:30:00,174.68,174.93,174.55,174.81,42380.0,161.2444,161.4752,161.1244,161.3644,42380.0
2019-09-05 10:35:00,174.76,175.21,174.76,174.98,32419.0,161.3182,161.7336,161.3182,161.5213,32419.0
2019-09-05 10:40:00,174.98,175.23,174.84,174.92,17984.0,161.5213,161.7521,161.3921,161.4659,17984.0
2019-09-05 10:45:00,174.88,174.88,174.69,174.74,43805.0,161.429,161.429,161.2536,161.2998,43805.0
2019-09-05 10:50:00,174.74,174.79,174.55,174.68,28597.0,161.2998,161.3459,161.1244,161.2444,28597.0
2019-09-05 10:55:00,174.69,174.81,174.56,174.72,20751.0,161.2536,161.3644,161.1336,161.2813,20751.0
2019-09-05 11:00:00,174.72,174.93,174.62,174.66,21095.0,161.2813,161.4752,161.189,161.2259,21095.0
2019-09-05 11:05:00,174.74,174.91,174.58,174.65,32203.0,161.2998,161.4567,161.1521,161.2167,32203.0
2019-09-05 11:10:00,174.65,174.84,174.61,174.75,12983.0,161.2167,161.3921,161.1798,161.309,12983.0
2019-09-05 11:15:00,174.68,175.07,174.65,174.89,20626.0,161.2444,161.6044,161.2167,161.4383,20626.0
2019-09-05 11:20:00,174.84,175.0,174.59,174.67,24402.0,161.3921,161.5398,161.1613,161.2352,24402.0
2019-09-05 11:25:00,174.66,174.67,174.29,174.56,18739.0,161.2259,161.2352,160.8844,161.1336,18739.0
2019-09-05 11:30:00,174.51,174.68,174.36,174.52,13554.0,161.0875,161.2444,160.949,161.0967,13554.0
2019-09-05 11:35:00,174.5,174.53,173.52,173.66,35350.0,161.0782,161.1059,160.1736,160.3029,35350.0
2019-09-05 11:40:00,173.61,173.72,172.85,172.85,42919.0,160.2567,160.3582,159.5552,159.5552,42919.0
2019-09-05 11:45:00,172.85,173.16,172.61,173.09,70721.0,159.5552,159.8413,159.3336,159.7767,70721.0
2019-09-05 11:50:00,173.13,173.21,172.61,172.7,28674.0,159.8136,159.8875,159.3336,159.4167,28674.0
2019-09-05 11:55:00,172.62,172.66,172.21,172.21,67037.0,159.3428,159.3798,158.9644,158.9644,67037.0
2019-09-05 12:00:00,172.15,172.46,172.14,172.46,26650.0,158.909,159.1952,158.8998,159.1952,26650.0
2019-09-05 12:05:00,172.44,172.8,172.26,172.75,19106.0,159.1767,159.509,159.0105,159.4628,19106.0
2019-09-05 12:10:00,172.75,173.08,172.72,172.93,22522.0,159.4628,159.7675,159.4352,159.629,22522.0
2019-09-05 12:15:00,172.93,173.73,172.92,173.73,14136.0,159.629,160.3675,159.6198,160.3675,14136.0
2019-09-05 12:20:00,173.73,173.98,173.56,173.91,12461.0,160.3675,160.5982,160.2105,160.5336,12461.0
2019-09-05 12:25:00,173.93,174.2,173.75,173.75,13670.0,160.5521,160.8013,160.3859,160.3859,13670.0
2019-09-05 12:30:00,173.77,174.2,173.63,174.2,15145.0,160.4044,160.8013,160.2752,160.8013,15145.0
2019-09-05 12:35:00,174.21,174.48,173.9,173.92,25797.0,160.8106,161.0598,160.5244,160.5429,25797.0
2019-09-05 12:40:00,173.95,174.14,173.94,173.95,11598.0,160.5706,160.7459,160.5613,160.5706,11598.0
2019-09-05 12:45:00,173.98,174.09,173.85,173.89,24609.0,160.5982,160.6998,160.4782,160.5152,24609.0
2019-09-05 12:50:00,173.9,174.34,173.9,174.25,13731.0,160.5244,160.9306,160.5244,160.8475,13731.0
2019-09-05 12:55:00,174.27,174.48,174.16,174.34,15772.0,160.8659,161.0598,160.7644,160.9306,15772.0
2019-09-05 13:00:00,174.34,174.46,174.19,174.31,10309.0,160.9306,161.0413,160.7921,160.9029,10309.0
2019-09-05 13:05:00,174.36,174.43,174.05,174.05,13380.0,160.949,161.0136,160.6629,160.6629,13380.0
2019-09-05 13:10:00,174.05,174.45,174.05,174.43,8714.0,160.6629,161.0321,160.6629,161.0136,8714.0
2019-09-05 13:15:00,174.48,174.83,174.46,174.8,4407.0,161.0598,161.3829,161.0413,161.3552,4407.0
2019-09-05 13:20:00,174.81,174.81,174.42,174.45,10771.0,161.3644,161.3644,161.0044,161.0321,10771.0
2019-09-05 13:25:00,174.45,174.73,174.44,174.72,10051.0,161.0321,161.2906,161.0229,161.2813,10051.0
2019-09-05 13:30:00,174.76,174.92,174.69,174.7,15655.0,161.3182,161.4659,161.2536,161.2629,15655.0
2019-09-05 13:35:00,174.68,174.68,174.31,174.59,15874.0,161.2444,161.2444,160.9029,161.1613,15874.0
2019-09-05 13:40:00,174.64,174.64,174.48,174.55,6144.0,161.2075,161.2075,161.0598,161.1244,6144.0
2019-09-05 13:45:00,174.53,174.66,174.3,174.3,15389.0,161.1059,161.2259,160.8936,160.8936,15389.0
2019-09-05 13:50:00,174.29,174.49,174.21,174.45,7936.0,160.8844,161.069,160.8106,161.0321,7936.0
2019-09-05 13:55:00,174.4,174.56,174.28,174.32,9928.0,160.9859,161.1336,160.8752,160.9121,9928.0
2019-09-05 14:00:00,174.34,174.47,174.31,174.34,7460.0,160.9306,161.0506,160.9029,160.9306,7460.0
2019-09-05 14:05:00,174.35,174.47,174.35,174.43,10501.0,160.9398,161.0506,160.9398,161.0136,10501.0
2019-09-05 14:10:00,174.43,174.9,174.39,174.87,12318.0,161.0136,161.4475,160.9767,161.4198,12318.0
2019-09-05 14:15:00,174.86,174.87,174.71,174.84,7928.0,161.4106,161.4198,161.2721,161.3921,7928.0
2019-09-05 14:20:00,174.81,174.92,174.75,174.9,16858.0,161.3644,161.4659,161.309,161.4475,16858.0
2019-09-05 14:25:00,174.88,175.0,174.85,174.96,29026.0,161.429,161.5398,161.4013,161.5029,29026.0
2019-09-05 14:30:00,174.95,175.09,174.91,174.91,50152.0,161.4936,161.6229,161.4567,161.4567,50152.0
2019-09-05 14:35:00,174.89,175.09,174.75,174.75,50926.0,161.4383,161.6229,161.309,161.309,50926.0
2019-09-05 14:40:00,174.75,174.84,174.75,174.84,6159.0,161.309,161.3921,161.309,161.3921,6159.0
2019-09-05 14:45:00,174.82,174.84,174.68,174.74,11150.0,161.3736,161.3921,161.2444,161.2998,11150.0
2019-09-05 14:50:00,174.74,174.86,174.73,174.76,12229.0,161.2998,161.4106,161.2906,161.3182,12229.0
2019-09-05 14:55:00,174.72,174.72,174.54,174.67,8150.0,161.2813,161.2813,161.1152,161.2352,8150.0
2019-09-05 15:00:00,174.68,174.92,174.61,174.63,17175.0,161.2444,161.4659,161.1798,161.1982,17175.0
2019-09-05 15:05:00,174.64,174.73,174.58,174.66,19072.0,161.2075,161.2906,161.1521,161.2259,19072.0
2019-09-05 15:10:00,174.67,174.79,174.55,174.75,15672.0,161.2352,161.3459,161.1244,161.309,15672.0
2019-09-05 15:15:00,174.73,174.74,174.46,174.54,23164.0,161.2906,161.2998,161.0413,161.1152,23164.0
2019-09-05 15:20:00,174.53,174.53,174.15,174.15,23134.0,161.1059,161.1059,160.7552,160.7552,23134.0
2019-09-05 15:25:00,174.13,174.27,174.07,174.14,50892.0,160.7367,160.8659,160.6813,160.7459,50892.0
2019-09-05 15:30:00,174.16,174.38,174.15,174.34,37491.0,160.7644,160.9675,160.7552,160.9306,37491.0
2019-09-05 15:35:00,174.34,174.56,174.28,174.55,30502.0,160.9306,161.1336,160.8752,161.1244,30502.0
2019-09-05 15:40:00,174.55,174.59,174.17,174.19,38492.0,161.1244,161.1613,160.7736,160.7921,38492.0
2019-09-05 15:45:00,174.17,174.22,174.0,174.01,34030.0,160.7736,160.8198,160.6167,160.6259,34030.0
2019-09-05 15:50:00,173.98,174.01,173.44,173.65,87047.0,160.5982,160.6259,160.0998,160.2936,87047.0
2019-09-05 15:55:00,173.63,173.68,173.27,173.57,131867.0,160.2752,160.3213,159.9429,160.2198,131867.0
2019-09-06 09:30:00,174.28,174.41,173.48,174.03,35013.0,160.8752,160.9952,160.1367,160.6444,35013.0
2019-09-06 09:35:00,174.17,174.39,173.87,174.21,18800.0,160.7736,160.9767,160.4967,160.8106,18800.0
2019-09-06 09:40:00,174.06,174.54,174.04,174.54,13316.0,160.6721,161.1152,160.6536,161.1152,13316.0
2019-09-06 09:45:00,174.53,174.7,174.12,174.32,39181.0,161.1059,161.2629,160.7275,160.9121,39181.0
2019-09-06 09:50:00,174.4,174.63,174.36,174.48,18225.0,160.9859,161.1982,160.949,161.0598,18225.0
2019-09-06 09:55:00,174.52,174.59,174.31,174.39,16550.0,161.0967,161.1613,160.9029,160.9767,16550.0
2019-09-06 10:00:00,174.39,174.55,174.01,174.04,48380.0,160.9767,161.1244,160.6259,160.6536,48380.0
2019-09-06 10:05:00,174.17,174.38,174.17,174.38,8476.0,160.7736,160.9675,160.7736,160.9675,8476.0
2019-09-06 10:10:00,174.33,174.55,174.2,174.42,15751.0,160.9213,161.1244,160.8013,161.0044,15751.0
2019-09-06 10:15:00,174.43,174.87,174.42,174.78,42840.0,161.0136,161.4198,161.0044,161.3367,42840.0
2019-09-06 10:20:00,174.78,175.2,174.75,175.17,39412.0,161.3367,161.7244,161.309,161.6967,39412.0
2019-09-06 10:25:00,175.2,175.2,174.98,175.09,14415.0,161.7244,161.7244,161.5213,161.6229,14415.0
2019-09-06 10:30:00,175.19,175.29,175.07,175.21,42525.0,161.7152,161.8075,161.6044,161.7336,42525.0
2019-09-06 10:35:00,175.21,175.6,175.09,175.6,54100.0,161.7336,162.0936,161.6229,162.0936,54100.0
2019-09-06 10:40:00,175.59,175.6,175.34,175.47,50748.0,162.0844,162.0936,161.8536,161.9736,50748.0
2019-09-06 10:45:00,175.4,175.41,175.09,175.33,38441.0,161.909,161.9183,161.6229,161.8444,38441.0
2019-09-06 10:50:00,175.4,175.43,174.95,174.99,33504.0,161.909,161.9367,161.4936,161.5306,33504.0
2019-09-06 10:55:00,175.0,175.18,174.76,174.86,39452.0,161.5398,161.7059,161.3182,161.4106,39452.0
2019-09-06 11:00:00,174.87,175.04,174.71,174.74,16533.0,161.4198,161.5767,161.2721,161.2998,16533.0
2019-09-06 11:05:00,174.69,174.76,174.48,174.56,15787.0,161.2536,161.3182,161.0598,161.1336,15787.0
2019-09-06 11:10:00,174.45,174.56,174.38,174.53,28763.0,161.0321,161.1336,160.9675,161.1059,28763.0
2019-09-06 11:15:00,174.48,174.78,174.4,174.62,20215.0,161.0598,161.3367,160.9859,161.189,20215.0
2019-09-06 11:20:00,174.62,175.18,174.62,175.09,17168.0,161.189,161.7059,161.189,161.6229,17168.0
2019-09-06 11:25:00,175.07,175.49,175.04,175.42,10443.0,161.6044,161.9921,161.5767,161.9275,10443.0
2019-09-06 11:30:00,175.44,175.7,175.25,175.37,32587.0,161.9459,162.1859,161.7706,161.8813,32587.0
2019-09-06 11:35:00,175.37,175.5,175.17,175.17,43193.0,161.8813,162.0013,161.6967,161.6967,43193.0
2019-09-06 11:40:00,175.19,175.37,175.12,175.19,39247.0,161.7152,161.8813,161.6506,161.7152,39247.0
2019-09-06 11:45:00,175.18,175.2,175.01,175.06,10740.0,161.7059,161.7244,161.549,161.5952,10740.0
2019-09-06 11:50:00,175.07,175.1,174.9,174.96,7181.0,161.6044,161.6321,161.4475,161.5029,7181.0
2019-09-06 11:55:00,174.97,175.33,174.97,175.33,8129.0,161.5121,161.8444,161.5121,161.8444,8129.0
2019-09-06 12:00:00,175.33,175.58,175.31,175.56,4822.0,161.8444,162.0752,161.8259,162.0567,4822.0
2019-09-06 12:05:00,175.62,175.62,175.39,175.4,9330.0,162.1121,162.1121,161.8998,161.909,9330.0
2019-09-06 12:10:00,175.39,175.5,175.37,175.38,9650.0,161.8998,162.0013,161.8813,161.8906,9650.0
2019-09-06 12:15:00,175.39,175.5,175.39,175.4,3007.0,161.8998,162.0013,161.8998,161.909,3007.0
2019-09-06 12:20:00,175.4,175.44,175.37,175.39,4400.0,161.909,161.9459,161.8813,161.8998,4400.0
2019-09-06 12:25:00,175.4,175.45,175.35,175.44,18633.0,161.909,161.9552,161.8629,161.9459,18633.0
2019-09-06 12:30:00,175.46,175.66,175.46,175.47,10011.0,161.9644,162.149,161.9644,161.9736,10011.0
2019-09-06 12:35:00,175.47,175.73,175.46,175.62,5201.0,161.9736,162.2136,161.9644,162.1121,5201.0
2019-09-06 12:40:00,175.51,175.51,175.35,175.42,2002.0,162.0106,162.0106,161.8629,161.9275,2002.0
2019-09-06 12:45:00,175.41,175.49,175.2,175.26,5733.0,161.9183,161.9921,161.7244,161.7798,5733.0
2019-09-06 12:50:00,175.23,175.25,174.96,175.06,3825.0,161.7521,161.7706,161.5029,161.5952,3825.0
2019-09-06 12:55:00,175.03,175.24,175.03,175.14,3530.0,161.5675,161.7613,161.5675,161.669,3530.0
2019-09-06 13:00:00,175.12,175.17,175.09,175.09,3990.0,161.6506,161.6967,161.6229,161.6229,3990.0
2019-09-06 13:05:00,175.08,175.13,175.03,175.04,5600.0,161.6136,161.6598,161.5675,161.5767,5600.0
2019-09-06 13:10:00,175.03,175.11,174.85,175.09,6490.0,161.5675,161.6413,161.4013,161.6229,6490.0
2019-09-06 13:15:00,175.13,175.14,175.04,175.08,6575.0,161.6598,161.669,161.5767,161.6136,6575.0
2019-09-06 13:20:00,175.14,175.23,175.14,175.21,6975.0,161.669,161.7521,161.669,161.7336,6975.0
2019-09-06 13:25:00,175.22,175.37,175.02,175.06,62912.0,161.7429,161.8813,161.5583,161.5952,62912.0
2019-09-06 13:30:00,175.06,175.2,175.06,175.11,16850.0,161.5952,161.7244,161.5952,161.6413,16850.0
2019-09-06 13:35:00,175.12,175.12,174.97,175.06,12317.0,161.6506,161.6506,161.5121,161.5952,12317.0
2019-09-06 13:40:00,175.07,175.1,175.0,175.07,2841.0,161.6044,161.6321,161.5398,161.6044,2841.0
2019-09-06 13:45:00,175.09,175.09,174.88,174.91,20816.0,161.6229,161.6229,161.429,161.4567,20816.0
2019-09-06 13:50:00,174.93,175.04,174.9,175.02,6593.0,161.4752,161.5767,161.4475,161.5583,6593.0
2019-09-06 13:55:00,175.0,175.08,174.92,175.0,7477.0,161.5398,161.6136,161.4659,161.5398,7477.0
2019-09-06 14:00:00,175.01,175.04,174.9,175.03,9520.0,161.549,161.5767,161.4475,161.5675,9520.0
2019-09-06 14:05:00,175.02,175.25,175.02,175.25,4610.0,161.5583,161.7706,161.5583,161.7706,4610.0
2019-09-06 14:10:00,175.26,175.41,175.19,175.33,17515.0,161.7798,161.9183,161.7152,161.8444,17515.0
2019-09-06 14:15:00,175.28,175.36,175.24,175.31,16129.0,161.7983,161.8721,161.7613,161.8259,16129.0
2019-09-06 14:20:00,175.31,175.41,175.23,175.36,22379.0,161.8259,161.9183,161.7521,161.8721,22379.0
2019-09-06 14:25:00,175.33,175.38,175.22,175.22,34548.0,161.8444,161.8906,161.7429,161.7429,34548.0
2019-09-06 14:30:00,175.22,175.39,175.22,175.35,10969.0,161.7429,161.8998,161.7429,161.8629,10969.0
2019-09-06 14:35:00,175.35,175.38,175.12,175.12,14029.0,161.8629,161.8906,161.6506,161.6506,14029.0
2019-09-06 14:40:00,175.13,175.21,175.13,175.2,7508.0,161.6598,161.7336,161.6598,161.7244,7508.0
2019-09-06 14:45:00,175.2,175.27,175.08,175.2,11452.0,161.7244,161.789,161.6136,161.7244,11452.0
2019-09-06 14:50:00,175.16,175.24,175.13,175.16,8968.0,161.6875,161.7613,161.6598,161.6875,8968.0
2019-09-06 14:55:00,175.18,175.23,175.01,175.06,8275.0,161.7059,161.7521,161.549,161.5952,8275.0
2019-09-06 15:00:00,175.01,175.12,174.98,175.12,7714.0,161.549,161.6506,161.5213,161.6506,7714.0
2019-09-06 15:05:00,175.15,175.15,174.92,174.92,17167.0,161.6783,161.6783,161.4659,161.4659,17167.0
2019-09-06 15:10:00,174.92,174.97,174.83,174.9,10077.0,161.4659,161.5121,161.3829,161.4475,10077.0
2019-09-06 15:15:00,174.94,175.03,174.92,175.03,10886.0,161.4844,161.5675,161.4659,161.5675,10886.0
2019-09-06 15:20:00,175.0,175.09,175.0,175.07,8646.0,161.5398,161.6229,161.5398,161.6044,8646.0
2019-09-06 15:25:00,175.08,175.16,175.07,175.08,16459.0,161.6136,161.6875,161.6044,161.6136,16459.0
2019-09-06 15:30:00,175.09,175.19,175.0,175.01,25872.0,161.6229,161.7152,161.5398,161.549,25872.0
2019-09-06 15:35:00,175.01,175.05,174.99,175.04,37096.0,161.549,161.5859,161.5306,161.5767,37096.0
2019-09-06 15:40:00,175.05,175.06,175.0,175.03,39673.0,161.5859,161.5952,161.5398,161.5675,39673.0
2019-09-06 15:45:00,175.03,175.04,174.76,174.94,31680.0,161.5675,161.5767,161.3182,161.4844,31680.0
2019-09-06 15:50:00,174.95,175.06,174.8,174.85,37491.0,161.4936,161.5952,161.3552,161.4013,37491.0
2019-09-06 15:55:00,174.84,175.01,174.71,174.73,131824.0,161.3921,161.549,161.2721,161.2906,131824.0
2019-09-09 09:30:00,175.15,175.32,174.26,174.45,25765.0,161.6783,161.8352,160.8567,161.0321,25765.0
2019-09-09 09:35:00,174.38,174.38,173.56,173.65,13131.0,160.9675,160.9675,160.2105,160.2936,13131.0
2019-09-09 09:40:00,173.64,173.64,172.71,173.32,10184.0,160.2844,160.2844,159.4259,159.989,10184.0
2019-09-09 09:45:00,173.36,173.65,173.29,173.42,4005.0,160.0259,160.2936,159.9613,160.0813,4005.0
2019-09-09 09:50:00,173.35,173.42,172.72,172.76,14578.0,160.0167,160.0813,159.4352,159.4721,14578.0
2019-09-09 09:55:00,172.75,172.75,172.26,172.47,11428.0,159.4628,159.4628,159.0105,159.2044,11428.0
2019-09-09 10:00:00,172.37,172.71,172.25,172.62,10087.0,159.1121,159.4259,159.0013,159.3428,10087.0
2019-09-09 10:05:00,172.71,172.98,172.67,172.81,4753.0,159.4259,159.6752,159.389,159.5182,4753.0
2019-09-09 10:10:00,172.7,172.7,172.25,172.25,12020.0,159.4167,159.4167,159.0013,159.0013,12020.0
2019-09-09 10:15:00,172.29,172.85,172.29,172.81,9220.0,159.0382,159.5552,159.0382,159.5182,9220.0
2019-09-09 10:20:00,172.76,172.93,172.59,172.87,21001.0,159.4721,159.629,159.3152,159.5736,21001.0
2019-09-09 10:25:00,172.89,172.89,172.54,172.56,5250.0,159.5921,159.5921,159.269,159.2875,5250.0
2019-09-09 10:30:00,172.56,172.67,172.46,172.58,5111.0,159.2875,159.389,159.1952,159.3059,5111.0
2019-09-09 10:35:00,172.63,172.63,172.4,172.41,5400.0,159.3521,159.3521,159.1398,159.149,5400.0
2019-09-09 10:40:00,172.35,172.55,172.35,172.36,9725.0,159.0936,159.2782,159.0936,159.1028,9725.0
2019-09-09 10:45:00,172.32,172.5,172.28,172.3,12273.0,159.0659,159.2321,159.029,159.0475,12273.0
2019-09-09 10:50:00,172.3,172.39,172.25,172.39,19442.0,159.0475,159.1305,159.0013,159.1305,19442.0
2019-09-09 10:55:00,172.4,172.87,172.4,172.75,6711.0,159.1398,159.5736,159.1398,159.4628,6711.0
2019-09-09 11:00:00,172.75,173.06,172.67,173.01,13385.0,159.4628,159.749,159.389,159.7029,13385.0
2019-09-09 11:05:00,172.94,173.05,172.76,172.92,7697.0,159.6382,159.7398,159.4721,159.6198,7697.0
2019-09-09 11:10:00,172.9,172.9,172.51,172.56,13268.0,159.6013,159.6013,159.2413,159.2875,13268.0
2019-09-09 11:15:00,172.5,172.55,172.31,172.32,9704.0,159.2321,159.2782,159.0567,159.0659,9704.0
2019-09-09 11:20:00,172.22,172.27,172.06,172.12,9428.0,158.9736,159.0198,158.8259,158.8813,9428.0
2019-09-09 11:25:00,172.12,172.13,171.94,171.95,26692.0,158.8813,158.8905,158.7152,158.7244,26692.0
2019-09-09 11:30:00,171.87,171.89,171.57,171.89,9039.0,158.6505,158.669,158.3736,158.669,9039.0
2019-09-09 11:35:00,171.93,172.09,171.91,171.95,13211.0,158.7059,158.8536,158.6875,158.7244,13211.0
2019-09-09 11:40:00,171.94,172.21,171.87,172.09,5330.0,158.7152,158.9644,158.6505,158.8536,5330.0
2019-09-09 11:45:00,172.04,172.05,171.9,171.93,5398.0,158.8075,158.8167,158.6782,158.7059,5398.0
2019-09-09 11:50:00,171.91,172.06,171.86,172.04,4317.0,158.6875,158.8259,158.6413,158.8075,4317.0
2019-09-09 11:55:00,172.11,172.42,172.02,172.36,4563.0,158.8721,159.1582,158.789,159.1028,4563.0
2019-09-09 12:00:00,172.4,172.41,172.22,172.37,3006.0,159.1398,159.149,158.9736,159.1121,3006.0
2019-09-09 12:05:00,172.44,172.44,172.08,172.09,5555.0,159.1767,159.1767,158.8444,158.8536,5555.0
2019-09-09 12:10:00,172.14,172.31,172.07,172.28,8271.0,158.8998,159.0567,158.8352,159.029,8271.0
2019-09-09 12:15:00,172.29,172.62,172.23,172.62,4424.0,159.0382,159.3428,158.9828,159.3428,4424.0
2019-09-09 12:20:00,172.53,172.65,172.49,172.65,4505.0,159.2598,159.3705,159.2228,159.3705,4505.0
2019-09-09 12:25:00,172.61,172.71,172.47,172.62,4430.0,159.3336,159.4259,159.2044,159.3428,4430.0
2019-09-09 12:30:00,172.6,172.6,172.41,172.42,2200.0,159.3244,159.3244,159.149,159.1582,2200.0
2019-09-09 12:35:00,172.43,172.43,172.24,172.34,4568.0,159.1675,159.1675,158.9921,159.0844,4568.0
2019-09-09 12:40:00,172.38,172.45,172.34,172.45,2523.0,159.1213,159.1859,159.0844,159.1859,2523.0
2019-09-09 12:45:00,172.38,172.52,172.32,172.51,4351.0,159.1213,159.2505,159.0659,159.2413,4351.0
2019-09-09 12:50:00,172.53,172.76,172.53,172.72,4598.0,159.2598,159.4721,159.2598,159.4352,4598.0
2019-09-09 12:55:00,172.75,172.77,172.67,172.72,3134.0,159.4628,159.4813,159.389,159.4352,3134.0
2019-09-09 13:00:00,172.68,172.75,172.64,172.66,3129.0,159.3982,159.4628,159.3613,159.3798,3129.0
2019-09-09 13:05:00,172.67,172.67,172.59,172.63,3485.0,159.389,159.389,159.3152,159.3521,3485.0
2019-09-09 13:10:00,172.65,172.67,172.56,172.66,5125.0,159.3705,159.389,159.2875,159.3798,5125.0
2019-09-09 13:15:00,172.61,172.8,172.6,172.68,5153.0,159.3336,159.509,159.3244,159.3982,5153.0
2019-09-09 13:20:00,172.68,172.68,172.53,172.59,4331.0,159.3982,159.3982,159.2598,159.3152,4331.0
2019-09-09 13:25:00,172.59,172.62,172.31,172.38,2916.0,159.3152,159.3428,159.0567,159.1213,2916.0
2019-09-09 13:30:00,172.38,172.39,172.14,172.18,5153.0,159.1213,159.1305,158.8998,158.9367,5153.0
2019-09-09 13:35:00,172.19,172.29,172.11,172.19,3294.0,158.9459,159.0382,158.8721,158.9459,3294.0
2019-09-09 13:40:00,172.16,172.21,172.0,172.13,3600.0,158.9182,158.9644,158.7705,158.8905,3600.0
2019-09-09 13:45:00,172.06,172.35,172.05,172.31,7909.0,158.8259,159.0936,158.8167,159.0567,7909.0
2019-09-09 13:50:00,172.27,172.29,172.2,172.21,1403.0,159.0198,159.0382,158.9552,158.9644,1403.0
2019-09-09 13:55:00,172.22,172.23,172.01,172.01,3575.0,158.9736,158.9828,158.7798,158.7798,3575.0
2019-09-09 14:00:00,172.06,172.2,172.0,172.19,8299.0,158.8259,158.9552,158.7705,158.9459,8299.0
2019-09-09 14:05:00,172.17,172.34,172.17,172.24,1959.0,158.9275,159.0844,158.9275,158.9921,1959.0
2019-09-09 14:10:00,172.24,172.24,172.06,172.14,2479.0,158.9921,158.9921,158.8259,158.8998,2479.0
2019-09-09 14:15:00,172.18,172.2,171.99,171.99,11035.0,158.9367,158.9552,158.7613,158.7613,11035.0
2019-09-09 14:20:00,172.0,172.07,171.94,171.95,11361.0,158.7705,158.8352,158.7152,158.7244,11361.0
2019-09-09 14:25:00,171.84,171.95,171.84,171.84,3637.0,158.6228,158.7244,158.6228,158.6228,3637.0
2019-09-09 14:30:00,171.82,172.02,171.8,172.02,4568.0,158.6044,158.789,158.5859,158.789,4568.0
2019-09-09 14:35:00,172.0,172.04,171.84,171.93,3300.0,158.7705,158.8075,158.6228,158.7059,3300.0
2019-09-09 14:40:00,171.95,172.09,171.94,171.94,4146.0,158.7244,158.8536,158.7152,158.7152,4146.0
2019-09-09 14:45:00,171.92,172.11,171.9,172.11,3029.0,158.6967,158.8721,158.6782,158.8721,3029.0
2019-09-09 14:50:00,172.13,172.13,171.93,171.93,4366.0,158.8905,158.8905,158.7059,158.7059,4366.0
2019-09-09 14:55:00,171.93,171.97,171.89,171.94,3254.0,158.7059,158.7428,158.669,158.7152,3254.0
2019-09-09 15:00:00,171.9,172.02,171.88,171.99,14349.0,158.6782,158.789,158.6598,158.7613,14349.0
2019-09-09 15:05:00,171.97,171.98,171.7,171.75,3502.0,158.7428,158.7521,158.4936,158.5398,3502.0
2019-09-09 15:10:00,171.77,172.01,171.75,172.01,4537.0,158.5582,158.7798,158.5398,158.7798,4537.0
2019-09-09 15:15:00,171.97,171.99,171.86,171.94,3750.0,158.7428,158.7613,158.6413,158.7152,3750.0
2019-09-09 15:20:00,171.93,171.93,171.75,171.81,6490.0,158.7059,158.7059,158.5398,158.5951,6490.0
2019-09-09 15:25:00,171.8,171.8,171.57,171.57,3702.0,158.5859,158.5859,158.3736,158.3736,3702.0
2019-09-09 15:30:00,171.61,171.65,171.32,171.48,31967.0,158.4105,158.4475,158.1428,158.2905,31967.0
2019-09-09 15:35:00,171.47,171.63,171.47,171.55,11399.0,158.2813,158.429,158.2813,158.3551,11399.0
2019-09-09 15:40:00,171.58,171.63,171.44,171.49,17312.0,158.3828,158.429,158.2536,158.2998,17312.0
2019-09-09 15:45:00,171.45,171.69,171.4,171.67,10422.0,158.2628,158.4844,158.2167,158.4659,10422.0
2019-09-09 15:50:00,171.66,171.74,171.61,171.69,9982.0,158.4567,158.5305,158.4105,158.4844,9982.0
2019-09-09 15:55:00,171.66,171.81,171.6,171.7,38447.0,158.4567,158.5951,158.4013,158.4936,38447.0
2019-09-10 09:30:00,170.62,170.62,168.32,168.91,19542.0,157.4967,157.4967,155.3736,155.9182,19542.0
2019-09-10 09:35:00,169.06,169.3,168.48,168.98,10080.0,156.0567,156.2782,155.5213,155.9828,10080.0
2019-09-10 09:40:00,169.02,169.28,168.04,168.05,12640.0,156.0197,156.2597,155.1151,155.1244,12640.0
2019-09-10 09:45:00,168.0,168.0,166.53,166.74,40286.0,155.0782,155.0782,153.7213,153.9151,40286.0
2019-09-10 09:50:00,166.61,166.61,165.03,165.05,20400.0,153.7951,153.7951,152.3366,152.3551,20400.0
2019-09-10 09:55:00,165.04,165.47,164.92,165.45,33988.0,152.3459,152.7428,152.2351,152.7243,33988.0
2019-09-10 10:00:00,165.4,165.56,164.73,165.22,12748.0,152.6782,152.8259,152.0597,152.512,12748.0
2019-09-10 10:05:00,165.12,165.12,164.5,165.1,13604.0,152.4197,152.4197,151.8474,152.4013,13604.0
2019-09-10 10:10:00,165.12,165.61,164.97,165.61,13249.0,152.4197,152.872,152.2813,152.872,13249.0
2019-09-10 10:15:00,165.55,165.96,165.41,165.83,42228.0,152.8166,153.1951,152.6874,153.0751,42228.0
2019-09-10 10:20:00,165.89,166.07,165.3,165.3,17127.0,153.1305,153.2966,152.5859,152.5859,17127.0
2019-09-10 10:25:00,165.26,165.53,165.21,165.26,15087.0,152.5489,152.7982,152.5028,152.5489,15087.0
2019-09-10 10:30:00,165.09,165.49,165.07,165.28,9156.0,152.392,152.7613,152.3736,152.5674,9156.0
2019-09-10 10:35:00,165.28,165.41,164.96,164.99,13721.0,152.5674,152.6874,152.272,152.2997,13721.0
2019-09-10 10:40:00,165.02,165.69,164.98,165.68,12155.0,152.3274,152.9459,152.2905,152.9366,12155.0
2019-09-10 10:45:00,165.7,166.28,165.66,166.13,17827.0,152.9551,153.4905,152.9182,153.352,17827.0
2019-09-10 10:50:00,166.13,166.44,166.03,166.44,19602.0,153.352,153.6382,153.2597,153.6382,19602.0
2019-09-10 10:55:00,166.44,166.55,166.23,166.3,21177.0,153.6382,153.7397,153.4443,153.509,21177.0
2019-09-10 11:00:00,166.31,166.99,166.31,166.32,37579.0,153.5182,154.1459,153.5182,153.5274,37579.0
2019-09-10 11:05:00,166.43,166.43,166.09,166.15,10380.0,153.629,153.629,153.3151,153.3705,10380.0
2019-09-10 11:10:00,166.14,166.28,165.98,166.03,19160.0,153.3613,153.4905,153.2136,153.2597,19160.0
2019-09-10 11:15:00,166.03,166.26,165.88,166.2,10991.0,153.2597,153.472,153.1213,153.4166,10991.0
2019-09-10 11:20:00,166.23,166.36,166.2,166.28,13668.0,153.4443,153.5643,153.4166,153.4905,13668.0
2019-09-10 11:25:00,166.28,166.85,166.28,166.72,14648.0,153.4905,154.0167,153.4905,153.8966,14648.0
2019-09-10 11:30:00,166.75,166.78,166.29,166.45,10472.0,153.9243,153.952,153.4997,153.6474,10472.0
2019-09-10 11:35:00,166.47,166.48,166.01,166.01,3900.0,153.6659,153.6751,153.2413,153.2413,3900.0
2019-09-10 11:40:00,166.02,166.09,165.53,165.83,18264.0,153.2505,153.3151,152.7982,153.0751,18264.0
2019-09-10 11:45:00,165.79,166.1,165.73,166.1,8221.0,153.0382,153.3243,152.9828,153.3243,8221.0
2019-09-10 11:50:00,166.06,166.42,165.92,166.33,9879.0,153.2874,153.6197,153.1582,153.5366,9879.0
2019-09-10 11:55:00,166.27,166.4,166.03,166.03,4255.0,153.4813,153.6013,153.2597,153.2597,4255.0
2019-09-10 12:00:00,166.08,166.41,166.0,166.16,8983.0,153.3059,153.6105,153.232,153.3797,8983.0
2019-09-10 12:05:00,166.09,166.16,165.97,165.98,4050.0,153.3151,153.3797,153.2043,153.2136,4050.0
2019-09-10 12:10:00,165.99,166.18,165.94,165.94,7380.0,153.2228,153.3982,153.1766,153.1766,7380.0
2019-09-10 12:15:00,165.99,166.09,165.8,165.94,5937.0,153.2228,153.3151,153.0474,153.1766,5937.0
2019-09-10 12:20:00,165.99,166.31,165.99,166.27,6470.0,153.2228,153.5182,153.2228,153.4813,6470.0
2019-09-10 12:25:00,166.26,166.26,165.97,166.01,3530.0,153.472,153.472,153.2043,153.2413,3530.0
2019-09-10 12:30:00,166.01,166.05,165.86,165.9,5072.0,153.2413,153.2782,153.1028,153.1397,5072.0
2019-09-10 12:35:00,165.92,165.96,165.6,165.65,14942.0,153.1582,153.1951,152.8628,152.9089,14942.0
2019-09-10 12:40:00,165.66,165.75,165.43,165.59,30600.0,152.9182,153.0013,152.7059,152.8536,30600.0
2019-09-10 12:45:00,165.6,165.61,165.19,165.46,16488.0,152.8628,152.872,152.4843,152.7336,16488.0
2019-09-10 12:50:00,165.41,165.43,165.35,165.39,3454.0,152.6874,152.7059,152.632,152.6689,3454.0
2019-09-10 12:55:00,165.37,165.53,165.27,165.53,8458.0,152.6505,152.7982,152.5582,152.7982,8458.0
2019-09-10 13:00:00,165.56,165.97,165.56,165.88,25493.0,152.8259,153.2043,152.8259,153.1213,25493.0
2019-09-10 13:05:00,165.91,166.0,165.83,165.99,3502.0,153.149,153.232,153.0751,153.2228,3502.0
2019-09-10 13:10:00,166.03,166.03,165.82,165.9,5939.0,153.2597,153.2597,153.0659,153.1397,5939.0
2019-09-10 13:15:00,165.9,165.9,165.54,165.72,7472.0,153.1397,153.1397,152.8074,152.9736,7472.0
2019-09-10 13:20:00,165.72,165.83,165.41,165.48,5489.0,152.9736,153.0751,152.6874,152.752,5489.0
2019-09-10 13:25:00,165.31,165.38,165.26,165.3,6441.0,152.5951,152.6597,152.5489,152.5859,6441.0
2019-09-10 13:30:00,165.27,165.28,165.08,165.13,8612.0,152.5582,152.5674,152.3828,152.4289,8612.0
2019-09-10 13:35:00,165.2,165.22,164.79,164.79,16136.0,152.4936,152.512,152.1151,152.1151,16136.0
2019-09-10 13:40:00,164.84,164.84,164.31,164.37,19753.0,152.1613,152.1613,151.672,151.7274,19753.0
2019-09-10 13:45:00,164.3,164.58,164.1,164.46,25066.0,151.6628,151.9212,151.4782,151.8105,25066.0
2019-09-10 13:50:00,164.52,164.7,164.1,164.1,35351.0,151.8659,152.032,151.4782,151.4782,35351.0
2019-09-10 13:55:00,164.24,164.8,164.12,164.68,22915.0,151.6074,152.1243,151.4966,152.0136,22915.0
2019-09-10 14:00:00,164.74,164.75,164.34,164.34,15852.0,152.0689,152.0782,151.6997,151.6997,15852.0
2019-09-10 14:05:00,164.45,164.48,164.29,164.39,7653.0,151.8012,151.8289,151.6536,151.7459,7653.0
2019-09-10 14:10:00,164.4,164.42,163.89,164.0,20144.0,151.7551,151.7736,151.2843,151.3859,20144.0
2019-09-10 14:15:00,164.0,164.05,163.8,163.92,21447.0,151.3859,151.432,151.2012,151.312,21447.0
2019-09-10 14:20:00,163.84,163.89,163.63,163.69,13175.0,151.2382,151.2843,151.0443,151.0997,13175.0
2019-09-10 14:25:00,163.76,163.76,163.56,163.56,10186.0,151.1643,151.1643,150.9797,150.9797,10186.0
2019-09-10 14:30:00,163.62,163.99,163.56,163.92,11637.0,151.0351,151.3766,150.9797,151.312,11637.0
2019-09-10 14:35:00,163.88,163.91,163.67,163.77,5459.0,151.2751,151.3028,151.0812,151.1736,5459.0
2019-09-10 14:40:00,163.72,163.72,163.54,163.62,18973.0,151.1274,151.1274,150.9612,151.0351,18973.0
2019-09-10 14:45:00,163.64,163.88,163.64,163.76,7017.0,151.0535,151.2751,151.0535,151.1643,7017.0
2019-09-10 14:50:00,163.76,163.9,163.63,163.68,11943.0,151.1643,151.2936,151.0443,151.0905,11943.0
2019-09-10 14:55:00,163.6,163.62,163.1,163.25,36159.0,151.0166,151.0351,150.5551,150.6935,36159.0
2019-09-10 15:00:00,163.38,163.56,163.28,163.49,12731.0,150.8135,150.9797,150.7212,150.9151,12731.0
2019-09-10 15:05:00,163.46,163.5,163.26,163.45,9597.0,150.8874,150.9243,150.7028,150.8782,9597.0
2019-09-10 15:10:00,163.5,164.03,163.46,164.03,35850.0,150.9243,151.4136,150.8874,151.4136,35850.0
2019-09-10 15:15:00,164.08,164.35,164.0,164.22,18912.0,151.4597,151.7089,151.3859,151.5889,18912.0
2019-09-10 15:20:00,164.19,164.44,163.73,163.78,38641.0,151.5612,151.792,151.1366,151.1828,38641.0
2019-09-10 15:25:00,163.78,164.22,163.77,164.18,20741.0,151.1828,151.5889,151.1736,151.552,20741.0
2019-09-10 15:30:00,164.18,164.47,163.96,163.98,32440.0,151.552,151.8197,151.3489,151.3674,32440.0
2019-09-10 15:35:00,163.99,164.06,163.85,163.99,42213.0,151.3766,151.4412,151.2474,151.3766,42213.0
2019-09-10 15:40:00,163.99,164.04,163.87,164.0,37062.0,151.3766,151.4228,151.2659,151.3859,37062.0
2019-09-10 15:45:00,164.02,164.38,163.98,164.28,39104.0,151.4043,151.7366,151.3674,151.6443,39104.0
2019-09-10 15:50:00,164.3,164.56,164.28,164.56,48449.0,151.6628,151.9028,151.6443,151.9028,48449.0
2019-09-10 15:55:00,164.58,164.79,164.35,164.46,118083.0,151.9212,152.1151,151.7089,151.8105,118083.0
2019-09-11 09:30:00,164.42,164.83,164.26,164.74,20686.0,151.7736,152.152,151.6259,152.0689,20686.0
2019-09-11 09:35:00,164.82,166.07,164.7,165.52,16313.0,152.1428,153.2966,152.032,152.7889,16313.0
2019-09-11 09:40:00,165.52,165.89,165.47,165.54,10301.0,152.7889,153.1305,152.7428,152.8074,10301.0
2019-09-11 09:45:00,165.43,165.63,164.75,164.75,6929.0,152.7059,152.8905,152.0782,152.0782,6929.0
2019-09-11 09:50:00,164.75,164.86,164.26,164.56,8037.0,152.0782,152.1797,151.6259,151.9028,8037.0
2019-09-11 09:55:00,164.58,165.1,164.58,164.91,11065.0,151.9212,152.4013,151.9212,152.2259,11065.0
2019-09-11 10:00:00,164.95,165.13,164.76,164.9,9633.0,152.2628,152.4289,152.0874,152.2166,9633.0
2019-09-11 10:05:00,164.93,165.59,164.93,165.5,9745.0,152.2443,152.8536,152.2443,152.7705,9745.0
2019-09-11 10:10:00,165.52,165.8,165.43,165.67,10715.0,152.7889,153.0474,152.7059,152.9274,10715.0
2019-09-11 10:15:00,165.66,166.04,165.61,165.96,18757.0,152.9182,153.269,152.872,153.1951,18757.0
2019-09-11 10:20:00,165.96,166.23,165.75,166.23,16432.0,153.1951,153.4443,153.0013,153.4443,16432.0
2019-09-11 10:25:00,166.24,166.32,165.83,165.95,9731.0,153.4536,153.5274,153.0751,153.1859,9731.0
2019-09-11 10:30:00,165.95,166.11,165.88,165.97,26327.0,153.1859,153.3336,153.1213,153.2043,26327.0
2019-09-11 10:35:00,165.96,166.04,165.88,165.93,12442.0,153.1951,153.269,153.1213,153.1674,12442.0
2019-09-11 10:40:00,165.94,166.02,165.73,165.84,16571.0,153.1766,153.2505,152.9828,153.0843,16571.0
2019-09-11 10:45:00,165.88,165.97,165.69,165.9,23040.0,153.1213,153.2043,152.9459,153.1397,23040.0
2019-09-11 10:50:00,165.99,166.07,165.9,165.9,19406.0,153.2228,153.2966,153.1397,153.1397,19406.0
2019-09-11 10:55:00,165.9,166.1,165.89,165.94,12554.0,153.1397,153.3243,153.1305,153.1766,12554.0
2019-09-11 11:00:00,165.99,166.16,165.56,165.56,20402.0,153.2228,153.3797,152.8259,152.8259,20402.0
2019-09-11 11:05:00,165.55,165.87,165.38,165.72,7521.0,152.8166,153.112,152.6597,152.9736,7521.0
2019-09-11 11:10:00,165.69,165.79,165.6,165.63,7377.0,152.9459,153.0382,152.8628,152.8905,7377.0
2019-09-11 11:15:00,165.65,165.77,165.49,165.58,11574.0,152.9089,153.0197,152.7613,152.8443,11574.0
2019-09-11 11:20:00,165.59,165.82,165.51,165.51,4252.0,152.8536,153.0659,152.7797,152.7797,4252.0
2019-09-11 11:25:00,165.54,165.88,165.54,165.77,21158.0,152.8074,153.1213,152.8074,153.0197,21158.0
2019-09-11 11:30:00,165.74,165.92,165.72,165.81,12159.0,152.992,153.1582,152.9736,153.0566,12159.0
2019-09-11 11:35:00,165.78,165.87,165.68,165.73,21300.0,153.029,153.112,152.9366,152.9828,21300.0
2019-09-11 11:40:00,165.73,166.04,165.69,165.81,12361.0,152.9828,153.269,152.9459,153.0566,12361.0
2019-09-11 11:45:00,165.79,165.85,165.61,165.7,7504.0,153.0382,153.0936,152.872,152.9551,7504.0
2019-09-11 11:50:00,165.68,165.81,165.55,165.62,11572.0,152.9366,153.0566,152.8166,152.8813,11572.0
2019-09-11 11:55:00,165.6,165.72,165.57,165.68,4228.0,152.8628,152.9736,152.8351,152.9366,4228.0
2019-09-11 12:00:00,165.66,165.68,165.57,165.66,9637.0,152.9182,152.9366,152.8351,152.9182,9637.0
2019-09-11 12:05:00,165.69,165.75,165.5,165.54,19937.0,152.9459,153.0013,152.7705,152.8074,19937.0
2019-09-11 12:10:00,165.49,165.78,165.42,165.65,9126.0,152.7613,153.029,152.6966,152.9089,9126.0
2019-09-11 12:15:00,165.66,165.86,165.56,165.78,10996.0,152.9182,153.1028,152.8259,153.029,10996.0
2019-09-11 12:20:00,165.75,165.75,165.44,165.45,14682.0,153.0013,153.0013,152.7151,152.7243,14682.0
2019-09-11 12:25:00,165.41,165.67,165.35,165.38,9789.0,152.6874,152.9274,152.632,152.6597,9789.0
2019-09-11 12:30:00,165.42,165.63,165.41,165.52,13833.0,152.6966,152.8905,152.6874,152.7889,13833.0
2019-09-11 12:35:00,165.51,165.7,165.47,165.5,13005.0,152.7797,152.9551,152.7428,152.7705,13005.0
2019-09-11 12:40:00,165.56,165.58,165.4,165.4,9908.0,152.8259,152.8443,152.6782,152.6782,9908.0
2019-09-11 12:45:00,165.39,165.71,165.39,165.65,7932.0,152.6689,152.9643,152.6689,152.9089,7932.0
2019-09-11 12:50:00,165.64,165.75,165.56,165.66,9436.0,152.8997,153.0013,152.8259,152.9182,9436.0
2019-09-11 12:55:00,165.72,165.73,165.59,165.66,11055.0,152.9736,152.9828,152.8536,152.9182,11055.0
2019-09-11 13:00:00,165.67,165.69,165.36,165.5,10249.0,152.9274,152.9459,152.6413,152.7705,10249.0
2019-09-11 13:05:00,165.46,165.56,165.42,165.56,3205.0,152.7336,152.8259,152.6966,152.8259,3205.0
2019-09-11 13:10:00,165.6,165.69,165.39,165.4,15460.0,152.8628,152.9459,152.6689,152.6782,15460.0
2019-09-11 13:15:00,165.3,165.36,165.07,165.36,8918.0,152.5859,152.6413,152.3736,152.6413,8918.0
2019-09-11 13:20:00,165.32,165.36,165.19,165.19,4552.0,152.6043,152.6413,152.4843,152.4843,4552.0
2019-09-11 13:25:00,165.21,165.26,165.18,165.23,3241.0,152.5028,152.5489,152.4751,152.5213,3241.0
2019-09-11 13:30:00,165.26,165.32,165.23,165.23,2789.0,152.5489,152.6043,152.5213,152.5213,2789.0
2019-09-11 13:35:00,165.21,165.22,165.12,165.14,4514.0,152.5028,152.512,152.4197,152.4382,4514.0
2019-09-11 13:40:00,165.14,165.31,165.0,165.25,11414.0,152.4382,152.5951,152.3089,152.5397,11414.0
2019-09-11 13:45:00,165.23,165.24,164.99,165.0,42680.0,152.5213,152.5305,152.2997,152.3089,42680.0
2019-09-11 13:50:00,165.0,165.02,164.69,164.92,52449.0,152.3089,152.3274,152.0228,152.2351,52449.0
2019-09-11 13:55:00,164.96,165.1,164.93,165.1,3899.0,152.272,152.4013,152.2443,152.4013,3899.0
2019-09-11 14:00:00,165.08,165.22,165.0,165.1,5854.0,152.3828,152.512,152.3089,152.4013,5854.0
2019-09-11 14:05:00,165.07,165.32,165.02,165.32,3926.0,152.3736,152.6043,152.3274,152.6043,3926.0
2019-09-11 14:10:00,165.36,165.51,165.33,165.51,3822.0,152.6413,152.7797,152.6136,152.7797,3822.0
2019-09-11 14:15:00,165.48,165.48,165.35,165.4,3457.0,152.752,152.752,152.632,152.6782,3457.0
2019-09-11 14:20:00,165.37,165.47,165.24,165.24,5047.0,152.6505,152.7428,152.5305,152.5305,5047.0
2019-09-11 14:25:00,165.28,165.35,165.24,165.35,4155.0,152.5674,152.632,152.5305,152.632,4155.0
2019-09-11 14:30:00,165.42,165.42,165.15,165.21,9498.0,152.6966,152.6966,152.4474,152.5028,9498.0
2019-09-11 14:35:00,165.2,165.39,165.14,165.32,4872.0,152.4936,152.6689,152.4382,152.6043,4872.0
2019-09-11 14:40:00,165.36,165.45,165.22,165.25,8197.0,152.6413,152.7243,152.512,152.5397,8197.0
2019-09-11 14:45:00,165.19,165.26,165.05,165.26,22412.0,152.4843,152.5489,152.3551,152.5489,22412.0
2019-09-11 14:50:00,165.26,165.28,164.92,164.98,9137.0,152.5489,152.5674,152.2351,152.2905,9137.0
2019-09-11 14:55:00,164.93,165.02,164.9,165.01,4631.0,152.2443,152.3274,152.2166,152.3182,4631.0
2019-09-11 15:00:00,165.05,165.18,164.93,165.18,4782.0,152.3551,152.4751,152.2443,152.4751,4782.0
2019-09-11 15:05:00,165.22,165.22,165.07,165.15,3503.0,152.512,152.512,152.3736,152.4474,3503.0
2019-09-11 15:10:00,165.15,165.31,165.14,165.23,5541.0,152.4474,152.5951,152.4382,152.5213,5541.0
2019-09-11 15:15:00,165.22,165.3,165.17,165.23,5700.0,152.512,152.5859,152.4659,152.5213,5700.0
2019-09-11 15:20:00,165.26,165.41,165.26,165.35,5424.0,152.5489,152.6874,152.5489,152.632,5424.0
2019-09-11 15:25:00,165.38,165.5,165.34,165.34,6900.0,152.6597,152.7705,152.6228,152.6228,6900.0
2019-09-11 15:30:00,165.3,165.33,165.14,165.25,7349.0,152.5859,152.6136,152.4382,152.5397,7349.0
2019-09-11 15:35:00,165.25,165.39,165.22,165.22,11094.0,152.5397,152.6689,152.512,152.512,11094.0
2019-09-11 15:40:00,165.23,165.37,165.23,165.26,13345.0,152.5213,152.6505,152.5213,152.5489,13345.0
2019-09-11 15:45:00,165.25,165.26,165.05,165.12,20852.0,152.5397,152.5489,152.3551,152.4197,20852.0
2019-09-11 15:50:00,165.14,165.34,165.07,165.19,29851.0,152.4382,152.6228,152.3736,152.4843,29851.0
2019-09-11 15:55:00,165.2,165.23,165.0,165.18,86957.0,152.4936,152.5213,152.3089,152.4751,86957.0
2019-09-12 09:30:00,165.96,166.94,165.77,166.35,45016.0,153.7207,154.6284,153.5447,154.0819,45016.0
2019-09-12 09:35:00,166.66,166.83,166.58,166.65,11276.0,154.3691,154.5265,154.295,154.3598,11276.0
2019-09-12 09:40:00,166.75,166.94,165.91,166.11,19329.0,154.4524,154.6284,153.6744,153.8596,19329.0
2019-09-12 09:45:00,166.16,166.44,166.02,166.3,13532.0,153.9059,154.1653,153.7763,154.0356,13532.0
2019-09-12 09:50:00,166.36,166.36,165.92,165.98,14280.0,154.0912,154.0912,153.6836,153.7392,14280.0
2019-09-12 09:55:00,166.0,166.42,166.0,166.42,6050.0,153.7577,154.1468,153.7577,154.1468,6050.0
2019-09-12 10:00:00,166.51,166.65,166.39,166.58,15177.0,154.2301,154.3598,154.119,154.295,15177.0
2019-09-12 10:05:00,166.58,166.69,166.56,166.57,7716.0,154.295,154.3969,154.2764,154.2857,7716.0
2019-09-12 10:10:00,166.56,167.07,166.28,166.37,22319.0,154.2764,154.7488,154.0171,154.1005,22319.0
2019-09-12 10:15:00,166.41,167.0,166.4,167.0,6245.0,154.1375,154.684,154.1282,154.684,6245.0
2019-09-12 10:20:00,166.94,167.29,166.85,166.87,22392.0,154.6284,154.9526,154.5451,154.5636,22392.0
2019-09-12 10:25:00,166.86,166.94,166.66,166.72,11683.0,154.5543,154.6284,154.3691,154.4246,11683.0
2019-09-12 10:30:00,166.77,166.86,166.64,166.64,12767.0,154.471,154.5543,154.3505,154.3505,12767.0
2019-09-12 10:35:00,166.59,166.64,166.47,166.56,12911.0,154.3042,154.3505,154.1931,154.2764,12911.0
2019-09-12 10:40:00,166.58,166.63,166.25,166.26,9182.0,154.295,154.3413,153.9893,153.9986,9182.0
2019-09-12 10:45:00,166.26,166.29,166.07,166.24,9143.0,153.9986,154.0264,153.8226,153.98,9143.0
2019-09-12 10:50:00,166.28,166.35,165.97,165.99,32160.0,154.0171,154.0819,153.73,153.7485,32160.0
2019-09-12 10:55:00,165.99,166.3,165.93,166.16,31109.0,153.7485,154.0356,153.6929,153.9059,31109.0
2019-09-12 11:00:00,166.06,166.15,165.98,166.05,25964.0,153.8133,153.8967,153.7392,153.8041,25964.0
2019-09-12 11:05:00,166.04,166.06,165.94,166.02,6688.0,153.7948,153.8133,153.7022,153.7763,6688.0
2019-09-12 11:10:00,165.99,166.18,165.93,165.96,13226.0,153.7485,153.9245,153.6929,153.7207,13226.0
2019-09-12 11:15:00,165.93,165.93,165.65,165.74,10226.0,153.6929,153.6929,153.4336,153.5169,10226.0
2019-09-12 11:20:00,165.78,165.8,165.68,165.75,9060.0,153.554,153.5725,153.4613,153.5262,9060.0
2019-09-12 11:25:00,165.75,165.8,165.48,165.66,6700.0,153.5262,153.5725,153.2761,153.4428,6700.0
2019-09-12 11:30:00,165.64,165.81,165.49,165.49,5518.0,153.4243,153.5818,153.2854,153.2854,5518.0
2019-09-12 11:35:00,165.52,165.58,165.32,165.34,6265.0,153.3131,153.3687,153.1279,153.1464,6265.0
2019-09-12 11:40:00,165.32,165.43,165.32,165.36,5001.0,153.1279,153.2298,153.1279,153.1649,5001.0
2019-09-12 11:45:00,165.39,165.45,165.27,165.4,7898.0,153.1927,153.2483,153.0816,153.202,7898.0
2019-09-12 11:50:00,165.37,165.55,165.35,165.48,6069.0,153.1742,153.3409,153.1557,153.2761,6069.0
2019-09-12 11:55:00,165.49,165.55,165.19,165.27,3809.0,153.2854,153.3409,153.0075,153.0816,3809.0
2019-09-12 12:00:00,165.37,165.44,165.3,165.43,5470.0,153.1742,153.239,153.1094,153.2298,5470.0
2019-09-12 12:05:00,165.43,165.43,165.22,165.22,2500.0,153.2298,153.2298,153.0353,153.0353,2500.0
2019-09-12 12:10:00,165.25,165.4,165.25,165.38,4942.0,153.0631,153.202,153.0631,153.1835,4942.0
2019-09-12 12:15:00,165.4,165.43,164.96,164.96,12239.0,153.202,153.2298,152.7944,152.7944,12239.0
2019-09-12 12:20:00,164.94,164.99,164.92,164.97,2906.0,152.7759,152.8222,152.7574,152.8037,2906.0
2019-09-12 12:25:00,164.96,164.98,164.8,164.84,8867.0,152.7944,152.813,152.6462,152.6833,8867.0
2019-09-12 12:30:00,164.87,164.89,164.76,164.78,16520.0,152.7111,152.7296,152.6092,152.6277,16520.0
2019-09-12 12:35:00,164.76,164.76,164.6,164.68,4321.0,152.6092,152.6092,152.461,152.5351,4321.0
2019-09-12 12:40:00,164.65,164.88,164.64,164.77,11915.0,152.5073,152.7203,152.498,152.6185,11915.0
2019-09-12 12:45:00,164.79,165.06,164.79,165.03,11095.0,152.637,152.8871,152.637,152.8593,11095.0
2019-09-12 12:50:00,165.04,165.22,165.0,165.22,4388.0,152.8685,153.0353,152.8315,153.0353,4388.0
2019-09-12 12:55:00,165.23,165.34,165.23,165.31,3822.0,153.0445,153.1464,153.0445,153.1186,3822.0
2019-09-12 13:00:00,165.33,165.45,165.32,165.44,4342.0,153.1372,153.2483,153.1279,153.239,4342.0
2019-09-12 13:05:00,165.45,165.48,165.32,165.39,5827.0,153.2483,153.2761,153.1279,153.1927,5827.0
2019-09-12 13:10:00,165.34,165.34,165.09,165.14,10246.0,153.1464,153.1464,152.9149,152.9612,10246.0
2019-09-12 13:15:00,165.14,165.14,165.0,165.07,4629.0,152.9612,152.9612,152.8315,152.8963,4629.0
2019-09-12 13:20:00,165.04,165.04,164.85,164.97,6491.0,152.8685,152.8685,152.6926,152.8037,6491.0
2019-09-12 13:25:00,164.96,165.02,164.92,164.97,5600.0,152.7944,152.85,152.7574,152.8037,5600.0
2019-09-12 13:30:00,164.97,165.06,164.97,165.06,3400.0,152.8037,152.8871,152.8037,152.8871,3400.0
2019-09-12 13:35:00,165.08,165.17,165.03,165.06,5709.0,152.9056,152.989,152.8593,152.8871,5709.0
2019-09-12 13:40:00,165.02,165.06,164.95,165.06,4005.0,152.85,152.8871,152.7852,152.8871,4005.0
2019-09-12 13:45:00,165.02,165.03,164.93,165.01,4635.0,152.85,152.8593,152.7667,152.8408,4635.0
2019-09-12 13:50:00,165.01,165.13,164.99,165.0,6203.0,152.8408,152.9519,152.8222,152.8315,6203.0
2019-09-12 13:55:00,164.96,164.97,164.91,164.94,6377.0,152.7944,152.8037,152.7481,152.7759,6377.0
2019-09-12 14:00:00,164.95,164.95,164.78,164.82,7374.0,152.7852,152.7852,152.6277,152.6648,7374.0
2019-09-12 14:05:00,164.79,164.79,164.69,164.69,6066.0,152.637,152.637,152.5444,152.5444,6066.0
2019-09-12 14:10:00,164.72,164.73,164.47,164.5,8840.0,152.5721,152.5814,152.3406,152.3684,8840.0
2019-09-12 14:15:00,164.5,164.63,164.47,164.57,7894.0,152.3684,152.4888,152.3406,152.4332,7894.0
2019-09-12 14:20:00,164.59,164.98,164.57,164.98,4678.0,152.4517,152.813,152.4332,152.813,4678.0
2019-09-12 14:25:00,164.95,165.22,164.91,165.16,17631.0,152.7852,153.0353,152.7481,152.9797,17631.0
2019-09-12 14:30:00,165.15,165.33,165.14,165.33,4802.0,152.9704,153.1372,152.9612,153.1372,4802.0
2019-09-12 14:35:00,165.34,165.5,165.32,165.5,5600.0,153.1464,153.2946,153.1279,153.2946,5600.0
2019-09-12 14:40:00,165.5,165.57,165.33,165.33,5660.0,153.2946,153.3595,153.1372,153.1372,5660.0
2019-09-12 14:45:00,165.36,165.4,165.34,165.4,26973.0,153.1649,153.202,153.1464,153.202,26973.0
2019-09-12 14:50:00,165.41,165.58,165.39,165.52,8899.0,153.2113,153.3687,153.1927,153.3131,8899.0
2019-09-12 14:55:00,165.5,165.98,165.46,165.97,16600.0,153.2946,153.7392,153.2576,153.73,16600.0
2019-09-12 15:00:00,165.96,166.09,165.82,165.88,20212.0,153.7207,153.8411,153.591,153.6466,20212.0
2019-09-12 15:05:00,165.86,165.89,165.82,165.83,3366.0,153.6281,153.6559,153.591,153.6003,3366.0
2019-09-12 15:10:00,165.84,165.86,165.68,165.8,10121.0,153.6095,153.6281,153.4613,153.5725,10121.0
2019-09-12 15:15:00,165.81,165.82,165.73,165.77,5872.0,153.5818,153.591,153.5077,153.5447,5872.0
2019-09-12 15:20:00,165.78,165.9,165.78,165.84,9088.0,153.554,153.6651,153.554,153.6095,9088.0
2019-09-12 15:25:00,165.84,166.07,165.81,165.98,9258.0,153.6095,153.8226,153.5818,153.7392,9258.0
2019-09-12 15:30:00,166.02,166.33,165.99,166.3,18724.0,153.7763,154.0634,153.7485,154.0356,18724.0
2019-09-12 15:35:00,166.31,166.37,166.02,166.02,16383.0,154.0449,154.1005,153.7763,153.7763,16383.0
2019-09-12 15:40:00,166.02,166.2,165.97,166.17,23869.0,153.7763,153.943,153.73,153.9152,23869.0
2019-09-12 15:45:00,166.14,166.26,166.08,166.13,25247.0,153.8874,153.9986,153.8318,153.8782,25247.0
2019-09-12 15:50:00,166.14,166.23,165.96,166.01,46682.0,153.8874,153.9708,153.7207,153.767,46682.0
2019-09-12 15:55:00,165.99,166.3,165.93,166.18,118004.0,153.7485,154.0356,153.6929,153.9245,118004.0
2019-09-13 09:30:00,165.94,167.22,165.65,165.96,13005.0,153.7022,154.8878,153.4336,153.7207,13005.0
2019-09-13 09:35:00,165.55,165.74,165.55,165.59,1742.0,153.3409,153.5169,153.3409,153.378,1742.0
2019-09-13 09:40:00,165.77,166.62,165.76,166.49,6949.0,153.5447,154.332,153.5354,154.2116,6949.0
2019-09-13 09:45:00,166.32,166.7,166.23,166.61,6471.0,154.0541,154.4061,153.9708,154.3228,6471.0
2019-09-13 09:50:00,166.68,167.0,166.57,166.98,15181.0,154.3876,154.684,154.2857,154.6655,15181.0
2019-09-13 09:55:00,166.97,167.01,166.46,166.51,18030.0,154.6562,154.6933,154.1838,154.2301,18030.0
2019-09-13 10:00:00,166.46,167.39,166.46,166.77,13435.0,154.1838,155.0452,154.1838,154.471,13435.0
2019-09-13 10:05:00,166.66,166.83,166.33,166.83,4300.0,154.3691,154.5265,154.0634,154.5265,4300.0
2019-09-13 10:10:00,166.92,167.06,166.37,166.68,18100.0,154.6099,154.7396,154.1005,154.3876,18100.0
2019-09-13 10:15:00,166.68,166.68,166.33,166.46,4281.0,154.3876,154.3876,154.0634,154.1838,4281.0
2019-09-13 10:20:00,166.51,166.62,166.5,166.53,3777.0,154.2301,154.332,154.2209,154.2487,3777.0
2019-09-13 10:25:00,166.58,166.72,166.51,166.63,10240.0,154.295,154.4246,154.2301,154.3413,10240.0
2019-09-13 10:30:00,166.59,167.05,166.58,166.74,5023.0,154.3042,154.7303,154.295,154.4432,5023.0
2019-09-13 10:35:00,166.73,166.98,166.73,166.98,3387.0,154.4339,154.6655,154.4339,154.6655,3387.0
2019-09-13 10:40:00,166.96,167.07,166.77,167.07,5306.0,154.6469,154.7488,154.471,154.7488,5306.0
2019-09-13 10:45:00,167.12,167.17,166.94,167.11,4780.0,154.7951,154.8415,154.6284,154.7859,4780.0
2019-09-13 10:50:00,167.11,167.23,167.0,167.12,16673.0,154.7859,154.897,154.684,154.7951,16673.0
2019-09-13 10:55:00,167.17,167.39,167.17,167.39,1013.0,154.8415,155.0452,154.8415,155.0452,1013.0
2019-09-13 11:00:00,167.39,167.64,167.39,167.47,18397.0,155.0452,155.2768,155.0452,155.1193,18397.0
2019-09-13 11:05:00,167.49,167.63,167.43,167.59,13551.0,155.1379,155.2675,155.0823,155.2305,13551.0
2019-09-13 11:10:00,167.61,167.91,167.57,167.79,4906.0,155.249,155.5269,155.212,155.4157,4906.0
2019-09-13 11:15:00,167.77,167.81,167.53,167.65,9786.0,155.3972,155.4343,155.1749,155.2861,9786.0
2019-09-13 11:20:00,167.65,167.65,167.44,167.48,5959.0,155.2861,155.2861,155.0915,155.1286,5959.0
2019-09-13 11:25:00,167.44,167.47,167.29,167.34,13322.0,155.0915,155.1193,154.9526,154.9989,13322.0
2019-09-13 11:30:00,167.33,167.4,167.15,167.38,4714.0,154.9897,155.0545,154.8229,155.036,4714.0
2019-09-13 11:35:00,167.42,167.46,167.31,167.4,2674.0,155.073,155.1101,154.9711,155.0545,2674.0
2019-09-13 11:40:00,167.37,167.63,167.32,167.63,8429.0,155.0267,155.2675,154.9804,155.2675,8429.0
2019-09-13 11:45:00,167.66,167.93,167.6,167.88,12395.0,155.2953,155.5454,155.2397,155.4991,12395.0
2019-09-13 11:50:00,167.86,168.25,167.86,168.05,12269.0,155.4806,155.8418,155.4806,155.6566,12269.0
2019-09-13 11:55:00,168.07,168.35,168.04,168.33,11735.0,155.6751,155.9344,155.6473,155.9159,11735.0
2019-09-13 12:00:00,168.33,168.33,167.87,168.05,23000.0,155.9159,155.9159,155.4898,155.6566,23000.0
2019-09-13 12:05:00,168.02,168.14,167.94,167.96,8153.0,155.6288,155.7399,155.5547,155.5732,8153.0
2019-09-13 12:10:00,167.97,168.06,167.95,167.99,19211.0,155.5825,155.6658,155.5639,155.601,19211.0
2019-09-13 12:15:00,168.03,168.03,167.73,167.85,19521.0,155.638,155.638,155.3602,155.4713,19521.0
2019-09-13 12:20:00,167.85,167.85,167.67,167.78,7891.0,155.4713,155.4713,155.3046,155.4065,7891.0
2019-09-13 12:25:00,167.78,167.78,167.37,167.55,6517.0,155.4065,155.4065,155.0267,155.1934,6517.0
2019-09-13 12:30:00,167.55,167.66,167.49,167.57,4528.0,155.1934,155.2953,155.1379,155.212,4528.0
2019-09-13 12:35:00,167.53,167.55,167.37,167.39,2509.0,155.1749,155.1934,155.0267,155.0452,2509.0
2019-09-13 12:40:00,167.5,167.56,167.47,167.49,1205.0,155.1471,155.2027,155.1193,155.1379,1205.0
2019-09-13 12:45:00,167.48,167.61,167.44,167.55,4433.0,155.1286,155.249,155.0915,155.1934,4433.0
2019-09-13 12:50:00,167.57,167.61,167.43,167.46,5049.0,155.212,155.249,155.0823,155.1101,5049.0
2019-09-13 12:55:00,167.45,167.46,167.31,167.34,4902.0,155.1008,155.1101,154.9711,154.9989,4902.0
2019-09-13 13:00:00,167.34,167.6,167.33,167.56,5613.0,154.9989,155.2397,154.9897,155.2027,5613.0
2019-09-13 13:05:00,167.56,167.65,167.47,167.57,7362.0,155.2027,155.2861,155.1193,155.212,7362.0
2019-09-13 13:10:00,167.63,167.63,167.56,167.6,500.0,155.2675,155.2675,155.2027,155.2397,500.0
2019-09-13 13:15:00,167.54,167.6,167.4,167.4,3654.0,155.1842,155.2397,155.0545,155.0545,3654.0
2019-09-13 13:20:00,167.4,167.4,167.23,167.24,1487.0,155.0545,155.0545,154.897,154.9063,1487.0
2019-09-13 13:25:00,167.26,167.45,167.26,167.37,2500.0,154.9248,155.1008,154.9248,155.0267,2500.0
2019-09-13 13:30:00,167.37,167.44,167.25,167.44,4412.0,155.0267,155.0915,154.9156,155.0915,4412.0
2019-09-13 13:35:00,167.39,167.39,167.09,167.09,4100.0,155.0452,155.0452,154.7674,154.7674,4100.0
2019-09-13 13:40:00,167.08,167.08,166.94,167.02,6300.0,154.7581,154.7581,154.6284,154.7025,6300.0
2019-09-13 13:45:00,167.0,167.13,166.99,167.13,5476.0,154.684,154.8044,154.6747,154.8044,5476.0
2019-09-13 13:50:00,167.16,167.17,167.05,167.06,3214.0,154.8322,154.8415,154.7303,154.7396,3214.0
2019-09-13 13:55:00,167.07,167.07,166.97,166.97,5750.0,154.7488,154.7488,154.6562,154.6562,5750.0
2019-09-13 14:00:00,167.0,167.01,166.83,166.94,5806.0,154.684,154.6933,154.5265,154.6284,5806.0
2019-09-13 14:05:00,166.93,167.26,166.93,167.22,2110.0,154.6192,154.9248,154.6192,154.8878,2110.0
2019-09-13 14:10:00,167.22,167.22,167.13,167.17,3300.0,154.8878,154.8878,154.8044,154.8415,3300.0
2019-09-13 14:15:00,167.11,167.17,166.77,166.77,3627.0,154.7859,154.8415,154.471,154.471,3627.0
2019-09-13 14:20:00,166.75,166.87,166.69,166.86,2558.0,154.4524,154.5636,154.3969,154.5543,2558.0
2019-09-13 14:25:00,166.9,166.9,166.73,166.86,2827.0,154.5914,154.5914,154.4339,154.5543,2827.0
2019-09-13 14:30:00,166.86,167.21,166.86,167.21,3112.0,154.5543,154.8785,154.5543,154.8785,3112.0
2019-09-13 14:35:00,167.17,167.23,167.13,167.23,3572.0,154.8415,154.897,154.8044,154.897,3572.0
2019-09-13 14:40:00,167.16,167.26,167.15,167.22,2000.0,154.8322,154.9248,154.8229,154.8878,2000.0
2019-09-13 14:45:00,167.21,167.27,167.18,167.24,3574.0,154.8785,154.9341,154.8507,154.9063,3574.0
2019-09-13 14:50:00,167.24,167.31,167.15,167.29,4877.0,154.9063,154.9711,154.8229,154.9526,4877.0
2019-09-13 14:55:00,167.4,167.45,167.34,167.45,4000.0,155.0545,155.1008,154.9989,155.1008,4000.0
2019-09-13 15:00:00,167.44,167.44,167.17,167.17,11408.0,155.0915,155.0915,154.8415,154.8415,11408.0
2019-09-13 15:05:00,167.17,167.17,167.0,167.08,2100.0,154.8415,154.8415,154.684,154.7581,2100.0
2019-09-13 15:10:00,167.1,167.12,167.0,167.08,6007.0,154.7766,154.7951,154.684,154.7581,6007.0
2019-09-13 15:15:00,167.0,167.05,166.94,167.03,6943.0,154.684,154.7303,154.6284,154.7118,6943.0
2019-09-13 15:20:00,167.03,167.03,166.93,167.01,6169.0,154.7118,154.7118,154.6192,154.6933,6169.0
2019-09-13 15:25:00,167.03,167.14,167.03,167.08,6644.0,154.7118,154.8137,154.7118,154.7581,6644.0
2019-09-13 15:30:00,167.11,167.18,167.02,167.05,12448.0,154.7859,154.8507,154.7025,154.7303,12448.0
2019-09-13 15:35:00,167.05,167.05,166.95,167.02,7927.0,154.7303,154.7303,154.6377,154.7025,7927.0
2019-09-13 15:40:00,167.02,167.07,166.94,166.96,17794.0,154.7025,154.7488,154.6284,154.6469,17794.0
2019-09-13 15:45:00,166.99,167.07,166.92,167.06,10271.0,154.6747,154.7488,154.6099,154.7396,10271.0
2019-09-13 15:50:00,167.09,167.18,166.98,167.16,15849.0,154.7674,154.8507,154.6655,154.8322,15849.0
2019-09-13 15:55:00,167.23,167.27,166.95,166.98,50475.0,154.897,154.9341,154.6377,154.6655,50475.0
2019-09-16 09:30:00,166.22,166.69,166.22,166.24,17954.0,153.9615,154.3969,153.9615,153.98,17954.0
2019-09-16 09:35:00,166.26,166.74,165.86,166.74,9767.0,153.9986,154.4432,153.6281,154.4432,9767.0
2019-09-16 09:40:00,166.66,166.77,166.44,166.72,1000.0,154.3691,154.471,154.1653,154.4246,1000.0
2019-09-16 09:45:00,166.63,166.81,166.61,166.81,2102.0,154.3413,154.508,154.3228,154.508,2102.0
2019-09-16 09:50:00,166.73,166.86,166.67,166.67,2200.0,154.4339,154.5543,154.3783,154.3783,2200.0
2019-09-16 09:55:00,166.65,166.75,166.42,166.75,7767.0,154.3598,154.4524,154.1468,154.4524,7767.0
2019-09-16 10:00:00,166.62,166.67,166.28,166.47,12839.0,154.332,154.3783,154.0171,154.1931,12839.0
2019-09-16 10:05:00,166.27,166.88,166.27,166.88,4864.0,154.0078,154.5728,154.0078,154.5728,4864.0
2019-09-16 10:10:00,167.05,167.08,166.72,166.94,2427.0,154.7303,154.7581,154.4246,154.6284,2427.0
2019-09-16 10:15:00,166.95,167.07,166.85,167.04,4712.0,154.6377,154.7488,154.5451,154.721,4712.0
2019-09-16 10:20:00,166.98,167.09,166.72,166.81,5993.0,154.6655,154.7674,154.4246,154.508,5993.0
2019-09-16 10:25:00,166.71,166.99,166.71,166.97,2871.0,154.4154,154.6747,154.4154,154.6562,2871.0
2019-09-16 10:30:00,166.79,166.84,166.64,166.78,3011.0,154.4895,154.5358,154.3505,154.4802,3011.0
2019-09-16 10:35:00,166.88,166.88,166.67,166.8,1035.0,154.5728,154.5728,154.3783,154.4987,1035.0
2019-09-16 10:40:00,166.73,166.77,166.65,166.71,3790.0,154.4339,154.471,154.3598,154.4154,3790.0
2019-09-16 10:45:00,166.7,166.88,166.65,166.71,5308.0,154.4061,154.5728,154.3598,154.4154,5308.0
2019-09-16 10:50:00,166.71,166.81,166.59,166.65,8490.0,154.4154,154.508,154.3042,154.3598,8490.0
2019-09-16 10:55:00,166.59,166.91,166.59,166.81,11866.0,154.3042,154.6006,154.3042,154.508,11866.0
2019-09-16 11:00:00,166.83,166.95,166.69,166.73,6607.0,154.5265,154.6377,154.3969,154.4339,6607.0
2019-09-16 11:05:00,166.74,167.0,166.74,166.89,6500.0,154.4432,154.684,154.4432,154.5821,6500.0
2019-09-16 11:10:00,166.94,166.96,166.81,166.81,2900.0,154.6284,154.6469,154.508,154.508,2900.0
2019-09-16 11:15:00,166.78,166.83,166.74,166.79,2200.0,154.4802,154.5265,154.4432,154.4895,2200.0
2019-09-16 11:20:00,166.8,166.87,166.76,166.86,3945.0,154.4987,154.5636,154.4617,154.5543,3945.0
2019-09-16 11:25:00,166.86,166.97,166.82,166.93,8211.0,154.5543,154.6562,154.5173,154.6192,8211.0
2019-09-16 11:30:00,166.91,167.03,166.69,166.72,13021.0,154.6006,154.7118,154.3969,154.4246,13021.0
2019-09-16 11:35:00,166.72,166.72,166.59,166.65,6155.0,154.4246,154.4246,154.3042,154.3598,6155.0
2019-09-16 11:40:00,166.67,166.78,166.67,166.67,3672.0,154.3783,154.4802,154.3783,154.3783,3672.0
2019-09-16 11:45:00,166.67,166.7,166.57,166.58,10370.0,154.3783,154.4061,154.2857,154.295,10370.0
2019-09-16 11:50:00,166.58,166.67,166.35,166.43,15181.0,154.295,154.3783,154.0819,154.156,15181.0
2019-09-16 11:55:00,166.43,166.43,166.15,166.15,10615.0,154.156,154.156,153.8967,153.8967,10615.0
2019-09-16 12:00:00,166.19,166.29,166.14,166.26,3110.0,153.9337,154.0264,153.8874,153.9986,3110.0
2019-09-16 12:05:00,166.3,166.43,166.29,166.43,2300.0,154.0356,154.156,154.0264,154.156,2300.0
2019-09-16 12:10:00,166.5,166.5,166.45,166.45,2717.0,154.2209,154.2209,154.1746,154.1746,2717.0
2019-09-16 12:15:00,166.46,166.5,166.43,166.43,2247.0,154.1838,154.2209,154.156,154.156,2247.0
2019-09-16 12:20:00,166.43,166.52,166.4,166.52,1600.0,154.156,154.2394,154.1282,154.2394,1600.0
2019-09-16 12:25:00,166.48,166.64,166.48,166.54,4458.0,154.2023,154.3505,154.2023,154.2579,4458.0
2019-09-16 12:30:00,166.53,166.56,166.5,166.5,2551.0,154.2487,154.2764,154.2209,154.2209,2551.0
2019-09-16 12:35:00,166.49,166.53,166.39,166.4,10423.0,154.2116,154.2487,154.119,154.1282,10423.0
2019-09-16 12:40:00,166.42,166.67,166.42,166.46,4205.0,154.1468,154.3783,154.1468,154.1838,4205.0
2019-09-16 12:45:00,166.47,166.5,166.42,166.49,6558.0,154.1931,154.2209,154.1468,154.2116,6558.0
2019-09-16 12:50:00,166.46,166.56,166.4,166.54,4142.0,154.1838,154.2764,154.1282,154.2579,4142.0
2019-09-16 12:55:00,166.52,166.58,166.49,166.55,1730.0,154.2394,154.295,154.2116,154.2672,1730.0
2019-09-16 13:00:00,166.55,166.6,166.32,166.37,12798.0,154.2672,154.3135,154.0541,154.1005,12798.0
2019-09-16 13:05:00,166.35,166.38,166.12,166.29,14083.0,154.0819,154.1097,153.8689,154.0264,14083.0
2019-09-16 13:10:00,166.28,166.46,166.27,166.46,3596.0,154.0171,154.1838,154.0078,154.1838,3596.0
2019-09-16 13:15:00,166.52,166.65,166.52,166.6,2237.0,154.2394,154.3598,154.2394,154.3135,2237.0
2019-09-16 13:20:00,166.61,166.63,166.51,166.57,1936.0,154.3228,154.3413,154.2301,154.2857,1936.0
2019-09-16 13:25:00,166.57,166.63,166.52,166.53,2103.0,154.2857,154.3413,154.2394,154.2487,2103.0
2019-09-16 13:30:00,166.56,166.6,166.53,166.57,3425.0,154.2764,154.3135,154.2487,154.2857,3425.0
2019-09-16 13:35:00,166.56,166.63,166.47,166.47,3514.0,154.2764,154.3413,154.1931,154.1931,3514.0
2019-09-16 13:40:00,166.47,166.5,166.33,166.35,2781.0,154.1931,154.2209,154.0634,154.0819,2781.0
2019-09-16 13:45:00,166.32,166.35,166.25,166.31,2999.0,154.0541,154.0819,153.9893,154.0449,2999.0
2019-09-16 13:50:00,166.3,166.41,166.25,166.41,2757.0,154.0356,154.1375,153.9893,154.1375,2757.0
2019-09-16 13:55:00,166.43,166.55,166.43,166.49,2055.0,154.156,154.2672,154.156,154.2116,2055.0
2019-09-16 14:00:00,166.5,166.54,166.37,166.42,5461.0,154.2209,154.2579,154.1005,154.1468,5461.0
2019-09-16 14:05:00,166.42,166.52,166.42,166.52,2409.0,154.1468,154.2394,154.1468,154.2394,2409.0
2019-09-16 14:10:00,166.53,166.64,166.38,166.43,4045.0,154.2487,154.3505,154.1097,154.156,4045.0
2019-09-16 14:15:00,166.34,166.38,166.17,166.27,21181.0,154.0727,154.1097,153.9152,154.0078,21181.0
2019-09-16 14:20:00,166.25,166.44,166.25,166.44,2204.0,153.9893,154.1653,153.9893,154.1653,2204.0
2019-09-16 14:25:00,166.43,166.51,166.42,166.51,2491.0,154.156,154.2301,154.1468,154.2301,2491.0
2019-09-16 14:30:00,166.48,166.56,166.46,166.53,2000.0,154.2023,154.2764,154.1838,154.2487,2000.0
2019-09-16 14:35:00,166.53,166.53,166.43,166.43,1256.0,154.2487,154.2487,154.156,154.156,1256.0
2019-09-16 14:40:00,166.42,166.46,166.4,166.4,3200.0,154.1468,154.1838,154.1282,154.1282,3200.0
2019-09-16 14:45:00,166.4,166.62,166.36,166.62,3826.0,154.1282,154.332,154.0912,154.332,3826.0
2019-09-16 14:50:00,166.63,166.65,166.45,166.5,3938.0,154.3413,154.3598,154.1746,154.2209,3938.0
2019-09-16 14:55:00,166.56,166.59,166.56,166.58,901.0,154.2764,154.3042,154.2764,154.295,901.0
2019-09-16 15:00:00,166.57,166.61,166.32,166.32,5743.0,154.2857,154.3228,154.0541,154.0541,5743.0
2019-09-16 15:05:00,166.36,166.36,165.99,165.99,7960.0,154.0912,154.0912,153.7485,153.7485,7960.0
2019-09-16 15:10:00,166.05,166.08,165.95,165.99,6933.0,153.8041,153.8318,153.7114,153.7485,6933.0
2019-09-16 15:15:00,165.99,166.05,165.92,165.94,4266.0,153.7485,153.8041,153.6836,153.7022,4266.0
2019-09-16 15:20:00,165.92,165.97,165.81,165.81,5235.0,153.6836,153.73,153.5818,153.5818,5235.0
2019-09-16 15:25:00,165.81,165.81,165.65,165.78,9766.0,153.5818,153.5818,153.4336,153.554,9766.0
2019-09-16 15:30:00,165.8,165.92,165.75,165.89,5758.0,153.5725,153.6836,153.5262,153.6559,5758.0
2019-09-16 15:35:00,165.89,166.05,165.87,165.93,8149.0,153.6559,153.8041,153.6373,153.6929,8149.0
2019-09-16 15:40:00,165.95,166.05,165.88,166.05,7195.0,153.7114,153.8041,153.6466,153.8041,7195.0
2019-09-16 15:45:00,166.05,166.09,165.9,165.91,10195.0,153.8041,153.8411,153.6651,153.6744,10195.0
2019-09-16 15:50:00,165.93,166.26,165.93,166.16,16158.0,153.6929,153.9986,153.6929,153.9059,16158.0
2019-09-16 15:55:00,166.16,166.26,165.98,166.0,77691.0,153.9059,153.9986,153.7392,153.7577,77691.0
2019-09-17 09:30:00,166.56,167.36,166.46,167.33,18001.0,154.2764,155.0174,154.1838,154.9897,18001.0
2019-09-17 09:35:00,167.23,167.35,166.85,167.33,3800.0,154.897,155.0082,154.5451,154.9897,3800.0
2019-09-17 09:40:00,167.15,167.75,167.08,167.36,10336.0,154.8229,155.3787,154.7581,155.0174,10336.0
2019-09-17 09:45:00,167.34,167.7,167.27,167.39,11287.0,154.9989,155.3324,154.9341,155.0452,11287.0
2019-09-17 09:50:00,167.45,167.59,167.07,167.46,18880.0,155.1008,155.2305,154.7488,155.1101,18880.0
2019-09-17 09:55:00,167.52,167.9,167.51,167.81,16793.0,155.1656,155.5176,155.1564,155.4343,16793.0
2019-09-17 10:00:00,167.78,167.79,167.11,167.44,30712.0,155.4065,155.4157,154.7859,155.0915,30712.0
2019-09-17 10:05:00,167.44,167.91,167.4,167.87,14222.0,155.0915,155.5269,155.0545,155.4898,14222.0
2019-09-17 10:10:00,167.9,168.33,167.83,167.86,18451.0,155.5176,155.9159,155.4528,155.4806,18451.0
2019-09-17 10:15:00,167.68,168.12,167.67,167.96,7434.0,155.3138,155.7214,155.3046,155.5732,7434.0
2019-09-17 10:20:00,167.92,168.15,167.85,167.86,10278.0,155.5361,155.7492,155.4713,155.4806,10278.0
2019-09-17 10:25:00,167.81,167.86,167.57,167.82,12371.0,155.4343,155.4806,155.212,155.4435,12371.0
2019-09-17 10:30:00,167.85,167.91,167.58,167.71,11247.0,155.4713,155.5269,155.2212,155.3416,11247.0
2019-09-17 10:35:00,167.72,167.73,167.37,167.7,11960.0,155.3509,155.3602,155.0267,155.3324,11960.0
2019-09-17 10:40:00,167.71,167.95,167.71,167.8,10121.0,155.3416,155.5639,155.3416,155.425,10121.0
2019-09-17 10:45:00,167.78,167.84,167.67,167.73,9650.0,155.4065,155.462,155.3046,155.3602,9650.0
2019-09-17 10:50:00,167.7,167.96,167.63,167.72,7589.0,155.3324,155.5732,155.2675,155.3509,7589.0
2019-09-17 10:55:00,167.7,168.0,167.68,167.8,9321.0,155.3324,155.6102,155.3138,155.425,9321.0
2019-09-17 11:00:00,167.75,167.78,167.27,167.58,95793.0,155.3787,155.4065,154.9341,155.2212,95793.0
2019-09-17 11:05:00,167.57,168.12,167.57,168.12,5418.0,155.212,155.7214,155.212,155.7214,5418.0
2019-09-17 11:10:00,168.15,168.26,167.95,168.2,5746.0,155.7492,155.8511,155.5639,155.7955,5746.0
2019-09-17 11:15:00,168.11,168.26,167.88,168.0,5331.0,155.7121,155.8511,155.4991,155.6102,5331.0
2019-09-17 11:20:00,167.96,168.04,167.8,167.84,6732.0,155.5732,155.6473,155.425,155.462,6732.0
2019-09-17 11:25:00,167.91,167.91,167.69,167.74,10591.0,155.5269,155.5269,155.3231,155.3694,10591.0
2019-09-17 11:30:00,167.72,168.14,167.72,168.06,23097.0,155.3509,155.7399,155.3509,155.6658,23097.0
2019-09-17 11:35:00,168.07,168.38,168.07,168.12,7066.0,155.6751,155.9622,155.6751,155.7214,7066.0
2019-09-17 11:40:00,168.12,168.16,168.1,168.12,3300.0,155.7214,155.7584,155.7029,155.7214,3300.0
2019-09-17 11:45:00,168.1,168.29,168.1,168.27,9022.0,155.7029,155.8789,155.7029,155.8603,9022.0
2019-09-17 11:50:00,168.28,168.49,168.25,168.41,6601.0,155.8696,156.0641,155.8418,155.99,6601.0
2019-09-17 11:55:00,168.4,168.4,168.23,168.25,3425.0,155.9807,155.9807,155.8233,155.8418,3425.0
2019-09-17 12:00:00,168.25,168.3,168.21,168.3,5666.0,155.8418,155.8881,155.8048,155.8881,5666.0
2019-09-17 12:05:00,168.38,168.69,168.37,168.67,7190.0,155.9622,156.2494,155.953,156.2308,7190.0
2019-09-17 12:10:00,168.66,168.68,168.36,168.36,3007.0,156.2216,156.2401,155.9437,155.9437,3007.0
2019-09-17 12:15:00,168.3,168.36,168.23,168.3,2298.0,155.8881,155.9437,155.8233,155.8881,2298.0
2019-09-17 12:20:00,168.3,168.53,168.25,168.41,4489.0,155.8881,156.1012,155.8418,155.99,4489.0
2019-09-17 12:25:00,168.44,168.55,168.37,168.53,4367.0,156.0178,156.1197,155.953,156.1012,4367.0
2019-09-17 12:30:00,168.52,168.56,168.47,168.47,4525.0,156.0919,156.1289,156.0456,156.0456,4525.0
2019-09-17 12:35:00,168.5,168.51,168.3,168.3,2500.0,156.0734,156.0826,155.8881,155.8881,2500.0
2019-09-17 12:40:00,168.26,168.39,168.2,168.35,6253.0,155.8511,155.9715,155.7955,155.9344,6253.0
2019-09-17 12:45:00,168.33,168.37,168.31,168.35,2100.0,155.9159,155.953,155.8974,155.9344,2100.0
2019-09-17 12:50:00,168.35,168.35,168.27,168.3,2501.0,155.9344,155.9344,155.8603,155.8881,2501.0
2019-09-17 12:55:00,168.27,168.27,168.01,168.2,2765.0,155.8603,155.8603,155.6195,155.7955,2765.0
2019-09-17 13:00:00,168.25,168.25,168.13,168.18,1969.0,155.8418,155.8418,155.7307,155.777,1969.0
2019-09-17 13:05:00,168.21,168.22,168.06,168.06,6080.0,155.8048,155.814,155.6658,155.6658,6080.0
2019-09-17 13:10:00,168.04,168.14,168.01,168.14,1903.0,155.6473,155.7399,155.6195,155.7399,1903.0
2019-09-17 13:15:00,168.1,168.16,168.07,168.11,3839.0,155.7029,155.7584,155.6751,155.7121,3839.0
2019-09-17 13:20:00,168.12,168.15,168.0,168.04,4568.0,155.7214,155.7492,155.6102,155.6473,4568.0
2019-09-17 13:25:00,168.01,168.11,168.0,168.03,5273.0,155.6195,155.7121,155.6102,155.638,5273.0
2019-09-17 13:30:00,168.05,168.09,168.0,168.03,3364.0,155.6566,155.6936,155.6102,155.638,3364.0
2019-09-17 13:35:00,168.04,168.07,167.93,168.07,2896.0,155.6473,155.6751,155.5454,155.6751,2896.0
2019-09-17 13:40:00,168.08,168.11,168.01,168.03,3269.0,155.6843,155.7121,155.6195,155.638,3269.0
2019-09-17 13:45:00,168.04,168.25,168.04,168.17,11975.0,155.6473,155.8418,155.6473,155.7677,11975.0
2019-09-17 13:50:00,168.21,168.23,168.1,168.1,4468.0,155.8048,155.8233,155.7029,155.7029,4468.0
2019-09-17 13:55:00,168.14,168.35,168.12,168.23,10589.0,155.7399,155.9344,155.7214,155.8233,10589.0
2019-09-17 14:00:00,168.24,168.44,168.17,168.17,12112.0,155.8325,156.0178,155.7677,155.7677,12112.0
2019-09-17 14:05:00,168.2,168.22,168.11,168.15,3428.0,155.7955,155.814,155.7121,155.7492,3428.0
2019-09-17 14:10:00,168.17,168.17,168.08,168.09,3610.0,155.7677,155.7677,155.6843,155.6936,3610.0
2019-09-17 14:15:00,168.12,168.29,168.09,168.29,2086.0,155.7214,155.8789,155.6936,155.8789,2086.0
2019-09-17 14:20:00,168.3,168.45,168.28,168.42,2876.0,155.8881,156.0271,155.8696,155.9993,2876.0
2019-09-17 14:25:00,168.49,168.62,168.45,168.61,4235.0,156.0641,156.1845,156.0271,156.1753,4235.0
2019-09-17 14:30:00,168.66,168.66,168.5,168.65,4987.0,156.2216,156.2216,156.0734,156.2123,4987.0
2019-09-17 14:35:00,168.65,168.74,168.6,168.6,5364.0,156.2123,156.2957,156.166,156.166,5364.0
2019-09-17 14:40:00,168.58,168.69,168.57,168.68,4446.0,156.1475,156.2494,156.1382,156.2401,4446.0
2019-09-17 14:45:00,168.64,168.7,168.64,168.7,1868.0,156.203,156.2586,156.203,156.2586,1868.0
2019-09-17 14:50:00,168.71,168.74,168.5,168.5,6454.0,156.2679,156.2957,156.0734,156.0734,6454.0
2019-09-17 14:55:00,168.51,168.64,168.51,168.61,5058.0,156.0826,156.203,156.0826,156.1753,5058.0
2019-09-17 15:00:00,168.62,168.62,168.44,168.47,4770.0,156.1845,156.1845,156.0178,156.0456,4770.0
2019-09-17 15:05:00,168.47,168.56,168.47,168.5,12601.0,156.0456,156.1289,156.0456,156.0734,12601.0
2019-09-17 15:10:00,168.5,168.52,168.47,168.49,4884.0,156.0734,156.0919,156.0456,156.0641,4884.0
2019-09-17 15:15:00,168.5,168.51,168.33,168.38,12884.0,156.0734,156.0826,155.9159,155.9622,12884.0
2019-09-17 15:20:00,168.39,168.49,168.38,168.49,5593.0,155.9715,156.0641,155.9622,156.0641,5593.0
2019-09-17 15:25:00,168.48,168.65,168.47,168.65,3631.0,156.0548,156.2123,156.0456,156.2123,3631.0
2019-09-17 15:30:00,168.65,168.81,168.5,168.5,21638.0,156.2123,156.3605,156.0734,156.0734,21638.0
2019-09-17 15:35:00,168.48,168.94,168.46,168.93,9841.0,156.0548,156.4809,156.0363,156.4717,9841.0
2019-09-17 15:40:00,168.92,169.06,168.85,169.06,14929.0,156.4624,156.5921,156.3976,156.5921,14929.0
2019-09-17 15:45:00,169.05,169.1,168.99,169.06,12475.0,156.5828,156.6291,156.5272,156.5921,12475.0
2019-09-17 15:50:00,169.06,169.19,168.97,169.08,39188.0,156.5921,156.7125,156.5087,156.6106,39188.0
2019-09-17 15:55:00,169.07,169.12,168.82,168.84,60104.0,156.6013,156.6476,156.3698,156.3883,60104.0
2019-09-18 09:30:00,168.95,169.4,167.96,168.25,13960.0,156.4902,156.907,155.5732,155.8418,13960.0
2019-09-18 09:35:00,168.33,168.33,167.66,167.89,1700.0,155.9159,155.9159,155.2953,155.5084,1700.0
2019-09-18 09:40:00,167.54,167.61,166.93,166.94,7579.0,155.1842,155.249,154.6192,154.6284,7579.0
2019-09-18 09:45:00,166.87,167.05,166.7,167.0,6025.0,154.5636,154.7303,154.4061,154.684,6025.0
2019-09-18 09:50:00,167.04,167.3,167.03,167.05,9301.0,154.721,154.9619,154.7118,154.7303,9301.0
2019-09-18 09:55:00,166.92,167.12,166.75,166.94,14366.0,154.6099,154.7951,154.4524,154.6284,14366.0
2019-09-18 10:00:00,166.95,167.57,166.95,167.5,21163.0,154.6377,155.212,154.6377,155.1471,21163.0
2019-09-18 10:05:00,167.6,167.79,167.34,167.72,27048.0,155.2397,155.4157,154.9989,155.3509,27048.0
2019-09-18 10:10:00,167.63,167.83,167.47,167.83,6916.0,155.2675,155.4528,155.1193,155.4528,6916.0
2019-09-18 10:15:00,167.73,168.37,167.73,168.37,3646.0,155.3602,155.953,155.3602,155.953,3646.0
2019-09-18 10:20:00,168.38,168.47,168.19,168.45,1600.0,155.9622,156.0456,155.7862,156.0271,1600.0
2019-09-18 10:25:00,168.5,168.7,168.43,168.7,5949.0,156.0734,156.2586,156.0085,156.2586,5949.0
2019-09-18 10:30:00,168.71,169.09,168.67,169.03,18332.0,156.2679,156.6199,156.2308,156.5643,18332.0
2019-09-18 10:35:00,168.99,169.18,168.99,169.13,4600.0,156.5272,156.7032,156.5272,156.6569,4600.0
2019-09-18 10:40:00,169.12,169.19,169.04,169.04,1016.0,156.6476,156.7125,156.5735,156.5735,1016.0
2019-09-18 10:45:00,169.08,169.2,168.78,168.79,2972.0,156.6106,156.7217,156.3327,156.342,2972.0
2019-09-18 10:50:00,168.71,168.88,168.7,168.88,1621.0,156.2679,156.4253,156.2586,156.4253,1621.0
2019-09-18 10:55:00,169.05,169.13,168.99,169.13,1605.0,156.5828,156.6569,156.5272,156.6569,1605.0
2019-09-18 11:00:00,169.16,169.19,169.14,169.16,1757.0,156.6847,156.7125,156.6662,156.6847,1757.0
2019-09-18 11:05:00,169.15,169.24,169.08,169.24,1541.0,156.6754,156.7588,156.6106,156.7588,1541.0
2019-09-18 11:10:00,169.27,169.41,169.07,169.07,8792.0,156.7866,156.9163,156.6013,156.6013,8792.0
2019-09-18 11:15:00,169.08,169.17,168.96,169.17,4690.0,156.6106,156.694,156.4994,156.694,4690.0
2019-09-18 11:20:00,169.1,169.11,168.98,169.1,4575.0,156.6291,156.6384,156.518,156.6291,4575.0
2019-09-18 11:25:00,169.09,169.13,169.02,169.05,2533.0,156.6199,156.6569,156.555,156.5828,2533.0
2019-09-18 11:30:00,169.0,169.0,168.84,168.91,1201.0,156.5365,156.5365,156.3883,156.4531,1201.0
2019-09-18 11:35:00,168.93,168.97,168.84,168.91,1705.0,156.4717,156.5087,156.3883,156.4531,1705.0
2019-09-18 11:40:00,168.98,169.07,168.97,169.07,900.0,156.518,156.6013,156.5087,156.6013,900.0
2019-09-18 11:45:00,169.08,169.28,169.01,169.28,4055.0,156.6106,156.7958,156.5458,156.7958,4055.0
2019-09-18 11:50:00,169.26,169.26,169.16,169.19,1680.0,156.7773,156.7773,156.6847,156.7125,1680.0
2019-09-18 11:55:00,169.17,169.17,169.06,169.13,2802.0,156.694,156.694,156.5921,156.6569,2802.0
2019-09-18 12:00:00,169.05,169.21,169.05,169.13,2845.0,156.5828,156.731,156.5828,156.6569,2845.0
2019-09-18 12:05:00,169.14,169.24,169.13,169.21,3000.0,156.6662,156.7588,156.6569,156.731,3000.0
2019-09-18 12:10:00,169.2,169.21,169.12,169.18,2448.0,156.7217,156.731,156.6476,156.7032,2448.0
2019-09-18 12:15:00,169.2,169.43,169.2,169.42,5973.0,156.7217,156.9348,156.7217,156.9255,5973.0
2019-09-18 12:20:00,169.4,169.42,169.38,169.38,3557.0,156.907,156.9255,156.8885,156.8885,3557.0
2019-09-18 12:25:00,169.41,169.41,169.09,169.13,3092.0,156.9163,156.9163,156.6199,156.6569,3092.0
2019-09-18 12:30:00,169.14,169.16,169.03,169.13,2222.0,156.6662,156.6847,156.5643,156.6569,2222.0
2019-09-18 12:35:00,169.15,169.19,169.11,169.11,2500.0,156.6754,156.7125,156.6384,156.6384,2500.0
2019-09-18 12:40:00,169.06,169.06,168.96,169.03,4334.0,156.5921,156.5921,156.4994,156.5643,4334.0
2019-09-18 12:45:00,169.07,169.07,169.0,169.0,2188.0,156.6013,156.6013,156.5365,156.5365,2188.0
2019-09-18 12:50:00,169.02,169.06,168.99,169.06,1902.0,156.555,156.5921,156.5272,156.5921,1902.0
2019-09-18 12:55:00,169.06,169.06,168.93,168.93,1620.0,156.5921,156.5921,156.4717,156.4717,1620.0
2019-09-18 13:00:00,168.89,169.02,168.89,169.01,2354.0,156.4346,156.555,156.4346,156.5458,2354.0
2019-09-18 13:05:00,168.97,169.03,168.94,168.97,3749.0,156.5087,156.5643,156.4809,156.5087,3749.0
2019-09-18 13:10:00,168.89,168.97,168.89,168.92,2200.0,156.4346,156.5087,156.4346,156.4624,2200.0
2019-09-18 13:15:00,168.96,168.96,168.85,168.92,1919.0,156.4994,156.4994,156.3976,156.4624,1919.0
2019-09-18 13:20:00,168.92,168.97,168.91,168.91,3011.0,156.4624,156.5087,156.4531,156.4531,3011.0
2019-09-18 13:25:00,168.86,168.86,168.75,168.76,1800.0,156.4068,156.4068,156.3049,156.3142,1800.0
2019-09-18 13:30:00,168.75,168.75,168.67,168.75,2971.0,156.3049,156.3049,156.2308,156.3049,2971.0
2019-09-18 13:35:00,168.73,168.81,168.66,168.78,2970.0,156.2864,156.3605,156.2216,156.3327,2970.0
2019-09-18 13:40:00,168.81,168.94,168.78,168.93,1600.0,156.3605,156.4809,156.3327,156.4717,1600.0
2019-09-18 13:45:00,168.88,168.89,168.88,168.88,1000.0,156.4253,156.4346,156.4253,156.4253,1000.0
2019-09-18 13:50:00,168.86,169.06,168.86,169.03,4428.0,156.4068,156.5921,156.4068,156.5643,4428.0
2019-09-18 13:55:00,168.95,168.98,168.9,168.96,3006.0,156.4902,156.518,156.4439,156.4994,3006.0
2019-09-18 14:00:00,168.85,169.04,168.2,168.47,6343.0,156.3976,156.5735,155.7955,156.0456,6343.0
2019-09-18 14:05:00,168.47,168.84,168.46,168.53,3891.0,156.0456,156.3883,156.0363,156.1012,3891.0
2019-09-18 14:10:00,168.39,168.41,167.84,167.84,2634.0,155.9715,155.99,155.462,155.462,2634.0
2019-09-18 14:15:00,167.83,167.83,167.51,167.6,5214.0,155.4528,155.4528,155.1564,155.2397,5214.0
2019-09-18 14:20:00,167.57,167.67,167.57,167.66,1954.0,155.212,155.3046,155.212,155.2953,1954.0
2019-09-18 14:25:00,167.46,167.49,167.28,167.41,2300.0,155.1101,155.1379,154.9433,155.0638,2300.0
2019-09-18 14:30:00,167.37,167.61,167.35,167.61,3117.0,155.0267,155.249,155.0082,155.249,3117.0
2019-09-18 14:35:00,167.66,167.71,167.42,167.42,1700.0,155.2953,155.3416,155.073,155.073,1700.0
2019-09-18 14:40:00,167.39,167.54,167.36,167.46,2336.0,155.0452,155.1842,155.0174,155.1101,2336.0
2019-09-18 14:45:00,167.39,167.39,166.9,167.03,4047.0,155.0452,155.0452,154.5914,154.7118,4047.0
2019-09-18 14:50:00,167.15,167.87,167.15,167.74,9836.0,154.8229,155.4898,154.8229,155.3694,9836.0
2019-09-18 14:55:00,167.64,167.65,167.5,167.56,1929.0,155.2768,155.2861,155.1471,155.2027,1929.0
2019-09-18 15:00:00,167.64,167.64,167.37,167.45,1700.0,155.2768,155.2768,155.0267,155.1008,1700.0
2019-09-18 15:05:00,167.52,167.73,167.52,167.72,1481.0,155.1656,155.3602,155.1656,155.3509,1481.0
2019-09-18 15:10:00,167.73,167.84,167.7,167.74,2951.0,155.3602,155.462,155.3324,155.3694,2951.0
2019-09-18 15:15:00,167.75,167.93,167.75,167.91,2189.0,155.3787,155.5454,155.3787,155.5269,2189.0
2019-09-18 15:20:00,167.93,167.99,167.86,167.89,2800.0,155.5454,155.601,155.4806,155.5084,2800.0
2019-09-18 15:25:00,167.9,167.97,167.87,167.96,6448.0,155.5176,155.5825,155.4898,155.5732,6448.0
2019-09-18 15:30:00,167.98,168.44,167.98,168.37,12018.0,155.5917,156.0178,155.5917,155.953,12018.0
2019-09-18 15:35:00,168.34,168.47,168.24,168.39,15102.0,155.9252,156.0456,155.8325,155.9715,15102.0
2019-09-18 15:40:00,168.4,168.5,168.34,168.43,12747.0,155.9807,156.0734,155.9252,156.0085,12747.0
2019-09-18 15:45:00,168.43,168.49,168.32,168.38,13507.0,156.0085,156.0641,155.9066,155.9622,13507.0
2019-09-18 15:50:00,168.37,168.43,168.22,168.43,15108.0,155.953,156.0085,155.814,156.0085,15108.0
2019-09-18 15:55:00,168.5,168.5,168.34,168.47,38134.0,156.0734,156.0734,155.9252,156.0456,38134.0
2019-09-19 09:30:00,168.62,168.98,168.41,168.64,9236.0,156.1845,156.518,155.99,156.203,9236.0
2019-09-19 09:35:00,168.97,169.31,168.9,169.22,3400.0,156.5087,156.8236,156.4439,156.7403,3400.0
2019-09-19 09:40:00,169.09,169.23,168.94,169.02,2300.0,156.6199,156.7495,156.4809,156.555,2300.0
2019-09-19 09:45:00,169.03,169.22,168.96,168.96,2751.0,156.5643,156.7403,156.4994,156.4994,2751.0
2019-09-19 09:50:00,168.99,169.1,168.94,169.08,5765.0,156.5272,156.6291,156.4809,156.6106,5765.0
2019-09-19 09:55:00,169.09,169.09,168.94,169.01,4925.0,156.6199,156.6199,156.4809,156.5458,4925.0
2019-09-19 10:00:00,168.92,169.15,168.9,169.05,4286.0,156.4624,156.6754,156.4439,156.5828,4286.0
2019-09-19 10:05:00,169.08,169.29,169.04,169.09,5258.0,156.6106,156.8051,156.5735,156.6199,5258.0
2019-09-19 10:10:00,169.05,169.05,168.91,169.0,3258.0,156.5828,156.5828,156.4531,156.5365,3258.0
2019-09-19 10:15:00,169.03,169.11,168.96,168.96,8054.0,156.5643,156.6384,156.4994,156.4994,8054.0
2019-09-19 10:20:00,168.96,169.19,168.96,169.12,2849.0,156.4994,156.7125,156.4994,156.6476,2849.0
2019-09-19 10:25:00,169.06,169.28,169.06,169.25,2460.0,156.5921,156.7958,156.5921,156.7681,2460.0
2019-09-19 10:30:00,169.3,169.49,169.28,169.43,8510.0,156.8144,156.9904,156.7958,156.9348,8510.0
2019-09-19 10:35:00,169.43,169.56,169.33,169.56,6681.0,156.9348,157.0552,156.8422,157.0552,6681.0
2019-09-19 10:40:00,169.51,169.55,169.41,169.41,9297.0,157.0089,157.0459,156.9163,156.9163,9297.0
2019-09-19 10:45:00,169.42,169.42,169.03,169.03,5763.0,156.9255,156.9255,156.5643,156.5643,5763.0
2019-09-19 10:50:00,169.06,169.44,169.01,169.37,6941.0,156.5921,156.944,156.5458,156.8792,6941.0
2019-09-19 10:55:00,169.36,169.37,169.19,169.19,3210.0,156.8699,156.8792,156.7125,156.7125,3210.0
2019-09-19 11:00:00,169.16,169.16,168.93,169.09,4126.0,156.6847,156.6847,156.4717,156.6199,4126.0
2019-09-19 11:05:00,169.03,169.05,168.87,168.93,2131.0,156.5643,156.5828,156.4161,156.4717,2131.0
2019-09-19 11:10:00,168.91,169.01,168.89,168.92,4011.0,156.4531,156.5458,156.4346,156.4624,4011.0
2019-09-19 11:15:00,168.85,168.85,168.5,168.69,7954.0,156.3976,156.3976,156.0734,156.2494,7954.0
2019-09-19 11:20:00,168.69,168.89,168.69,168.89,1700.0,156.2494,156.4346,156.2494,156.4346,1700.0
2019-09-19 11:25:00,168.91,168.94,168.78,168.78,3448.0,156.4531,156.4809,156.3327,156.3327,3448.0
2019-09-19 11:30:00,168.81,168.89,168.68,168.89,4890.0,156.3605,156.4346,156.2401,156.4346,4890.0
2019-09-19 11:35:00,168.83,168.85,168.79,168.85,1498.0,156.379,156.3976,156.342,156.3976,1498.0
2019-09-19 11:40:00,168.82,168.82,168.71,168.71,2200.0,156.3698,156.3698,156.2679,156.2679,2200.0
2019-09-19 11:45:00,168.68,168.73,168.47,168.47,6159.0,156.2401,156.2864,156.0456,156.0456,6159.0
2019-09-19 11:50:00,168.44,168.55,168.42,168.55,3077.0,156.0178,156.1197,155.9993,156.1197,3077.0
2019-09-19 11:55:00,168.53,168.53,168.45,168.5,2250.0,156.1012,156.1012,156.0271,156.0734,2250.0
2019-09-19 12:00:00,168.46,168.55,168.43,168.43,3335.0,156.0363,156.1197,156.0085,156.0085,3335.0
2019-09-19 12:05:00,168.42,168.51,168.42,168.51,2875.0,155.9993,156.0826,155.9993,156.0826,2875.0
2019-09-19 12:10:00,168.51,168.51,168.3,168.3,4650.0,156.0826,156.0826,155.8881,155.8881,4650.0
2019-09-19 12:15:00,168.3,168.37,168.25,168.32,6000.0,155.8881,155.953,155.8418,155.9066,6000.0
2019-09-19 12:20:00,168.34,168.38,168.31,168.34,4381.0,155.9252,155.9622,155.8974,155.9252,4381.0
2019-09-19 12:25:00,168.34,168.34,167.86,167.89,3581.0,155.9252,155.9252,155.4806,155.5084,3581.0
2019-09-19 12:30:00,167.87,167.95,167.8,167.95,5003.0,155.4898,155.5639,155.425,155.5639,5003.0
2019-09-19 12:35:00,167.89,168.1,167.79,168.1,2334.0,155.5084,155.7029,155.4157,155.7029,2334.0
2019-09-19 12:40:00,168.03,168.08,168.01,168.08,1100.0,155.638,155.6843,155.6195,155.6843,1100.0
2019-09-19 12:45:00,168.08,168.16,168.05,168.16,2829.0,155.6843,155.7584,155.6566,155.7584,2829.0
2019-09-19 12:50:00,168.18,168.18,167.94,168.0,3056.0,155.777,155.777,155.5547,155.6102,3056.0
2019-09-19 12:55:00,167.97,168.11,167.97,168.11,6343.0,155.5825,155.7121,155.5825,155.7121,6343.0
2019-09-19 13:00:00,168.13,168.36,168.13,168.31,2742.0,155.7307,155.9437,155.7307,155.8974,2742.0
2019-09-19 13:05:00,168.34,168.34,168.22,168.25,2722.0,155.9252,155.9252,155.814,155.8418,2722.0
2019-09-19 13:10:00,168.19,168.21,168.07,168.09,1790.0,155.7862,155.8048,155.6751,155.6936,1790.0
2019-09-19 13:15:00,168.09,168.23,168.08,168.23,3867.0,155.6936,155.8233,155.6843,155.8233,3867.0
2019-09-19 13:20:00,168.2,168.2,168.08,168.16,1370.0,155.7955,155.7955,155.6843,155.7584,1370.0
2019-09-19 13:25:00,168.17,168.17,168.05,168.05,3721.0,155.7677,155.7677,155.6566,155.6566,3721.0
2019-09-19 13:30:00,168.04,168.04,167.69,167.73,3591.0,155.6473,155.6473,155.3231,155.3602,3591.0
2019-09-19 13:35:00,167.8,167.9,167.77,167.9,2573.0,155.425,155.5176,155.3972,155.5176,2573.0
2019-09-19 13:40:00,167.89,167.91,167.66,167.8,3800.0,155.5084,155.5269,155.2953,155.425,3800.0
2019-09-19 13:45:00,167.83,167.94,167.78,167.94,1800.0,155.4528,155.5547,155.4065,155.5547,1800.0
2019-09-19 13:50:00,167.91,167.91,167.81,167.88,3201.0,155.5269,155.5269,155.4343,155.4991,3201.0
2019-09-19 13:55:00,167.88,167.97,167.84,167.97,1801.0,155.4991,155.5825,155.462,155.5825,1801.0
2019-09-19 14:00:00,167.92,167.93,167.84,167.84,4270.0,155.5361,155.5454,155.462,155.462,4270.0
2019-09-19 14:05:00,167.85,167.95,167.83,167.95,1791.0,155.4713,155.5639,155.4528,155.5639,1791.0
2019-09-19 14:10:00,167.93,168.01,167.9,168.01,10738.0,155.5454,155.6195,155.5176,155.6195,10738.0
2019-09-19 14:15:00,168.01,168.01,167.88,167.91,1800.0,155.6195,155.6195,155.4991,155.5269,1800.0
2019-09-19 14:20:00,167.9,167.96,167.75,167.76,5644.0,155.5176,155.5732,155.3787,155.3879,5644.0
2019-09-19 14:25:00,167.75,167.89,167.71,167.88,10496.0,155.3787,155.5084,155.3416,155.4991,10496.0
2019-09-19 14:30:00,167.85,167.88,167.77,167.86,1547.0,155.4713,155.4991,155.3972,155.4806,1547.0
2019-09-19 14:35:00,168.0,168.0,167.84,167.84,4001.0,155.6102,155.6102,155.462,155.462,4001.0
2019-09-19 14:40:00,167.86,167.94,167.76,167.82,4787.0,155.4806,155.5547,155.3879,155.4435,4787.0
2019-09-19 14:45:00,167.81,167.81,167.75,167.77,4505.0,155.4343,155.4343,155.3787,155.3972,4505.0
2019-09-19 14:50:00,167.8,167.84,167.75,167.75,5078.0,155.425,155.462,155.3787,155.3787,5078.0
2019-09-19 14:55:00,167.77,167.85,167.77,167.81,7754.0,155.3972,155.4713,155.3972,155.4343,7754.0
2019-09-19 15:00:00,167.83,167.83,167.7,167.7,5108.0,155.4528,155.4528,155.3324,155.3324,5108.0
2019-09-19 15:05:00,167.69,167.71,167.63,167.7,2047.0,155.3231,155.3416,155.2675,155.3324,2047.0
2019-09-19 15:10:00,167.72,167.74,167.63,167.66,2101.0,155.3509,155.3694,155.2675,155.2953,2101.0
2019-09-19 15:15:00,167.64,167.69,167.53,167.55,2820.0,155.2768,155.3231,155.1749,155.1934,2820.0
2019-09-19 15:20:00,167.55,167.8,167.55,167.75,3937.0,155.1934,155.425,155.1934,155.3787,3937.0
2019-09-19 15:25:00,167.75,167.78,167.65,167.65,2407.0,155.3787,155.4065,155.2861,155.2861,2407.0
2019-09-19 15:30:00,167.64,167.68,167.46,167.46,6010.0,155.2768,155.3138,155.1101,155.1101,6010.0
2019-09-19 15:35:00,167.45,167.63,167.42,167.57,4778.0,155.1008,155.2675,155.073,155.212,4778.0
2019-09-19 15:40:00,167.59,167.63,167.45,167.47,11438.0,155.2305,155.2675,155.1008,155.1193,11438.0
2019-09-19 15:45:00,167.45,167.52,167.14,167.14,31300.0,155.1008,155.1656,154.8137,154.8137,31300.0
2019-09-19 15:50:00,167.13,167.29,167.05,167.29,15525.0,154.8044,154.9526,154.7303,154.9526,15525.0
2019-09-19 15:55:00,167.43,167.61,167.27,167.38,50212.0,155.0823,155.249,154.9341,155.036,50212.0
2019-09-20 09:30:00,167.84,169.15,167.29,169.15,162129.0,155.462,156.6754,154.9526,156.6754,162129.0
2019-09-20 09:35:00,169.15,169.18,168.39,168.85,4499.0,156.6754,156.7032,155.9715,156.3976,4499.0
2019-09-20 09:40:00,168.97,169.09,168.67,168.7,3112.0,156.5087,156.6199,156.2308,156.2586,3112.0
2019-09-20 09:45:00,168.77,169.02,167.93,168.14,23405.0,156.3235,156.555,155.5454,155.7399,23405.0
2019-09-20 09:50:00,168.1,168.89,168.1,168.88,5066.0,155.7029,156.4346,155.7029,156.4253,5066.0
2019-09-20 09:55:00,169.0,169.01,168.36,168.36,4675.0,156.5365,156.5458,155.9437,155.9437,4675.0
2019-09-20 10:00:00,168.45,168.45,168.21,168.45,2844.0,156.0271,156.0271,155.8048,156.0271,2844.0
2019-09-20 10:05:00,168.47,168.8,168.45,168.7,3203.0,156.0456,156.3512,156.0271,156.2586,3203.0
2019-09-20 10:10:00,168.66,168.66,168.17,168.21,3630.0,156.2216,156.2216,155.7677,155.8048,3630.0
2019-09-20 10:15:00,168.17,168.56,168.17,168.56,2380.0,155.7677,156.1289,155.7677,156.1289,2380.0
2019-09-20 10:20:00,168.58,168.58,168.38,168.39,2934.0,156.1475,156.1475,155.9622,155.9715,2934.0
2019-09-20 10:25:00,168.39,168.46,168.34,168.45,1955.0,155.9715,156.0363,155.9252,156.0271,1955.0
2019-09-20 10:30:00,168.45,168.54,168.26,168.26,13778.0,156.0271,156.1104,155.8511,155.8511,13778.0
2019-09-20 10:35:00,168.32,168.55,168.27,168.35,3598.0,155.9066,156.1197,155.8603,155.9344,3598.0
2019-09-20 10:40:00,168.3,168.3,167.86,167.99,7027.0,155.8881,155.8881,155.4806,155.601,7027.0
2019-09-20 10:45:00,167.99,168.2,167.99,168.01,5158.0,155.601,155.7955,155.601,155.6195,5158.0
2019-09-20 10:50:00,168.03,168.05,167.88,168.05,2652.0,155.638,155.6566,155.4991,155.6566,2652.0
2019-09-20 10:55:00,167.97,168.17,167.96,168.07,7246.0,155.5825,155.7677,155.5732,155.6751,7246.0
2019-09-20 11:00:00,168.07,168.18,167.89,167.89,17819.0,155.6751,155.777,155.5084,155.5084,17819.0
2019-09-20 11:05:00,167.94,168.06,167.93,167.94,5792.0,155.5547,155.6658,155.5454,155.5547,5792.0
2019-09-20 11:10:00,167.96,168.02,167.85,167.85,2904.0,155.5732,155.6288,155.4713,155.4713,2904.0
2019-09-20 11:15:00,167.87,167.94,167.8,167.88,4853.0,155.4898,155.5547,155.425,155.4991,4853.0
2019-09-20 11:20:00,167.95,168.04,167.84,167.98,5167.0,155.5639,155.6473,155.462,155.5917,5167.0
2019-09-20 11:25:00,167.87,167.95,167.74,167.82,10361.0,155.4898,155.5639,155.3694,155.4435,10361.0
2019-09-20 11:30:00,167.79,168.02,167.79,168.02,5225.0,155.4157,155.6288,155.4157,155.6288,5225.0
2019-09-20 11:35:00,168.01,168.05,167.91,168.05,1882.0,155.6195,155.6566,155.5269,155.6566,1882.0
2019-09-20 11:40:00,168.03,168.13,167.72,167.86,11419.0,155.638,155.7307,155.3509,155.4806,11419.0
2019-09-20 11:45:00,167.84,167.92,167.74,167.83,9561.0,155.462,155.5361,155.3694,155.4528,9561.0
2019-09-20 11:50:00,167.81,167.85,167.75,167.85,3067.0,155.4343,155.4713,155.3787,155.4713,3067.0
2019-09-20 11:55:00,167.86,168.04,167.85,168.04,2331.0,155.4806,155.6473,155.4713,155.6473,2331.0
2019-09-20 12:00:00,168.05,168.06,168.02,168.05,3159.0,155.6566,155.6658,155.6288,155.6566,3159.0
2019-09-20 12:05:00,168.05,168.14,168.01,168.08,4434.0,155.6566,155.7399,155.6195,155.6843,4434.0
2019-09-20 12:10:00,168.09,168.17,168.02,168.06,4138.0,155.6936,155.7677,155.6288,155.6658,4138.0
2019-09-20 12:15:00,168.08,168.09,167.86,167.88,3976.0,155.6843,155.6936,155.4806,155.4991,3976.0
2019-09-20 12:20:00,167.86,167.86,167.61,167.61,5358.0,155.4806,155.4806,155.249,155.249,5358.0
2019-09-20 12:25:00,167.56,167.64,167.51,167.62,7022.0,155.2027,155.2768,155.1564,155.2583,7022.0
2019-09-20 12:30:00,167.6,167.6,167.27,167.33,2590.0,155.2397,155.2397,154.9341,154.9897,2590.0
2019-09-20 12:35:00,167.34,167.37,167.14,167.28,4712.0,154.9989,155.0267,154.8137,154.9433,4712.0
2019-09-20 12:40:00,167.33,167.4,167.25,167.4,2219.0,154.9897,155.0545,154.9156,155.0545,2219.0
2019-09-20 12:45:00,167.4,167.45,167.31,167.4,3288.0,155.0545,155.1008,154.9711,155.0545,3288.0
2019-09-20 12:50:00,167.47,167.47,167.4,167.4,4164.0,155.1193,155.1193,155.0545,155.0545,4164.0
2019-09-20 12:55:00,167.39,167.56,167.35,167.56,2198.0,155.0452,155.2027,155.0082,155.2027,2198.0
2019-09-20 13:00:00,167.56,167.65,167.53,167.6,3603.0,155.2027,155.2861,155.1749,155.2397,3603.0
2019-09-20 13:05:00,167.59,167.65,167.57,167.59,4983.0,155.2305,155.2861,155.212,155.2305,4983.0
2019-09-20 13:10:00,167.55,167.61,166.8,166.93,9633.0,155.1934,155.249,154.4987,154.6192,9633.0
2019-09-20 13:15:00,166.82,167.11,166.44,167.11,12042.0,154.5173,154.7859,154.1653,154.7859,12042.0
2019-09-20 13:20:00,167.04,167.33,166.97,167.25,5108.0,154.721,154.9897,154.6562,154.9156,5108.0
2019-09-20 13:25:00,167.31,167.73,167.22,167.45,5064.0,154.9711,155.3602,154.8878,155.1008,5064.0
2019-09-20 13:30:00,167.47,167.48,167.27,167.31,6293.0,155.1193,155.1286,154.9341,154.9711,6293.0
2019-09-20 13:35:00,167.32,167.41,167.27,167.35,14610.0,154.9804,155.0638,154.9341,155.0082,14610.0
2019-09-20 13:40:00,167.3,167.55,167.27,167.44,5218.0,154.9619,155.1934,154.9341,155.0915,5218.0
2019-09-20 13:45:00,167.42,167.48,167.14,167.2,2347.0,155.073,155.1286,154.8137,154.8692,2347.0
2019-09-20 13:50:00,167.2,167.21,167.07,167.1,3586.0,154.8692,154.8785,154.7488,154.7766,3586.0
2019-09-20 13:55:00,167.09,167.48,167.09,167.43,3600.0,154.7674,155.1286,154.7674,155.0823,3600.0
2019-09-20 14:00:00,167.59,167.76,167.59,167.69,3489.0,155.2305,155.3879,155.2305,155.3231,3489.0
2019-09-20 14:05:00,167.69,167.76,167.41,167.41,7038.0,155.3231,155.3879,155.0638,155.0638,7038.0
2019-09-20 14:10:00,167.4,167.54,167.36,167.44,3706.0,155.0545,155.1842,155.0174,155.0915,3706.0
2019-09-20 14:15:00,167.45,167.47,166.96,167.14,14957.0,155.1008,155.1193,154.6469,154.8137,14957.0
2019-09-20 14:20:00,167.13,167.28,167.07,167.17,11766.0,154.8044,154.9433,154.7488,154.8415,11766.0
2019-09-20 14:25:00,167.14,167.21,167.07,167.08,5243.0,154.8137,154.8785,154.7488,154.7581,5243.0
2019-09-20 14:30:00,167.03,167.25,167.0,167.17,4402.0,154.7118,154.9156,154.684,154.8415,4402.0
2019-09-20 14:35:00,167.19,167.25,167.17,167.21,3006.0,154.86,154.9156,154.8415,154.8785,3006.0
2019-09-20 14:40:00,167.17,167.2,167.08,167.18,2305.0,154.8415,154.8692,154.7581,154.8507,2305.0
2019-09-20 14:45:00,167.16,167.33,167.15,167.3,3267.0,154.8322,154.9897,154.8229,154.9619,3267.0
2019-09-20 14:50:00,167.31,167.39,167.26,167.36,3387.0,154.9711,155.0452,154.9248,155.0174,3387.0
2019-09-20 14:55:00,167.36,167.38,167.26,167.34,3032.0,155.0174,155.036,154.9248,154.9989,3032.0
2019-09-20 15:00:00,167.32,167.32,167.26,167.26,1900.0,154.9804,154.9804,154.9248,154.9248,1900.0
2019-09-20 15:05:00,167.28,167.32,167.1,167.19,3400.0,154.9433,154.9804,154.7766,154.86,3400.0
2019-09-20 15:10:00,167.19,167.25,167.17,167.25,1000.0,154.86,154.9156,154.8415,154.9156,1000.0
2019-09-20 15:15:00,167.29,167.32,167.23,167.31,3562.0,154.9526,154.9804,154.897,154.9711,3562.0
2019-09-20 15:20:00,167.32,167.34,167.21,167.21,2735.0,154.9804,154.9989,154.8785,154.8785,2735.0
2019-09-20 15:25:00,167.2,167.25,167.13,167.21,3303.0,154.8692,154.9156,154.8044,154.8785,3303.0
2019-09-20 15:30:00,167.21,167.29,167.13,167.15,5705.0,154.8785,154.9526,154.8044,154.8229,5705.0
2019-09-20 15:35:00,167.13,167.13,166.87,166.87,9962.0,154.8044,154.8044,154.5636,154.5636,9962.0
2019-09-20 15:40:00,166.89,166.92,166.7,166.75,23717.0,154.5821,154.6099,154.4061,154.4524,23717.0
2019-09-20 15:45:00,166.68,166.72,166.43,166.5,23671.0,154.3876,154.4246,154.156,154.2209,23671.0
2019-09-20 15:50:00,166.48,166.7,166.41,166.62,32546.0,154.2023,154.4061,154.1375,154.332,32546.0
2019-09-20 15:55:00,166.62,166.8,166.2,166.27,91444.0,154.332,154.4987,153.943,154.0078,91444.0
2019-09-23 09:30:00,166.26,167.06,166.26,166.63,15485.0,153.9986,154.7396,153.9986,154.3413,15485.0
2019-09-23 09:35:00,166.74,166.93,166.57,166.77,1500.0,154.4432,154.6192,154.2857,154.471,1500.0
2019-09-23 09:40:00,166.72,166.84,166.48,166.72,3429.0,154.4246,154.5358,154.2023,154.4246,3429.0
2019-09-23 09:45:00,166.69,166.76,166.5,166.73,1512.0,154.3969,154.4617,154.2209,154.4339,1512.0
2019-09-23 09:50:00,166.79,167.15,166.79,166.84,6501.0,154.4895,154.8229,154.4895,154.5358,6501.0
2019-09-23 09:55:00,167.01,167.16,166.98,167.11,8475.0,154.6933,154.8322,154.6655,154.7859,8475.0
2019-09-23 10:00:00,167.02,167.26,167.0,167.08,5627.0,154.7025,154.9248,154.684,154.7581,5627.0
2019-09-23 10:05:00,167.0,167.2,166.93,167.1,16444.0,154.684,154.8692,154.6192,154.7766,16444.0
2019-09-23 10:10:00,167.09,167.3,166.97,167.28,14718.0,154.7674,154.9619,154.6562,154.9433,14718.0
2019-09-23 10:15:00,167.23,167.49,167.19,167.41,14215.0,154.897,155.1379,154.86,155.0638,14215.0
2019-09-23 10:20:00,167.47,167.84,167.4,167.77,15853.0,155.1193,155.462,155.0545,155.3972,15853.0
2019-09-23 10:25:00,167.74,168.06,167.64,167.98,14101.0,155.3694,155.6658,155.2768,155.5917,14101.0
2019-09-23 10:30:00,167.98,168.02,167.64,167.67,6622.0,155.5917,155.6288,155.2768,155.3046,6622.0
2019-09-23 10:35:00,167.76,167.86,167.72,167.76,4900.0,155.3879,155.4806,155.3509,155.3879,4900.0
2019-09-23 10:40:00,167.8,168.04,167.75,167.9,5999.0,155.425,155.6473,155.3787,155.5176,5999.0
2019-09-23 10:45:00,167.9,167.95,167.72,167.78,11643.0,155.5176,155.5639,155.3509,155.4065,11643.0
2019-09-23 10:50:00,167.78,168.25,167.77,168.1,7799.0,155.4065,155.8418,155.3972,155.7029,7799.0
2019-09-23 10:55:00,167.97,168.1,167.95,168.06,4320.0,155.5825,155.7029,155.5639,155.6658,4320.0
2019-09-23 11:00:00,168.06,168.52,168.05,168.33,5717.0,155.6658,156.0919,155.6566,155.9159,5717.0
2019-09-23 11:05:00,168.33,168.49,168.27,168.43,4400.0,155.9159,156.0641,155.8603,156.0085,4400.0
2019-09-23 11:10:00,168.44,168.53,168.04,168.07,8800.0,156.0178,156.1012,155.6473,155.6751,8800.0
2019-09-23 11:15:00,168.14,168.19,167.97,168.09,8428.0,155.7399,155.7862,155.5825,155.6936,8428.0
2019-09-23 11:20:00,168.04,168.25,168.0,168.25,7069.0,155.6473,155.8418,155.6102,155.8418,7069.0
2019-09-23 11:25:00,168.18,168.43,168.17,168.29,3100.0,155.777,156.0085,155.7677,155.8789,3100.0
2019-09-23 11:30:00,168.28,168.39,168.28,168.34,3200.0,155.8696,155.9715,155.8696,155.9252,3200.0
2019-09-23 11:35:00,168.34,168.52,168.32,168.5,6730.0,155.9252,156.0919,155.9066,156.0734,6730.0
2019-09-23 11:40:00,168.53,168.79,168.49,168.5,12543.0,156.1012,156.342,156.0641,156.0734,12543.0
2019-09-23 11:45:00,168.49,168.49,168.3,168.36,4060.0,156.0641,156.0641,155.8881,155.9437,4060.0
2019-09-23 11:50:00,168.34,168.34,168.14,168.19,3352.0,155.9252,155.9252,155.7399,155.7862,3352.0
2019-09-23 11:55:00,168.19,168.49,168.19,168.47,4867.0,155.7862,156.0641,155.7862,156.0456,4867.0
2019-09-23 12:00:00,168.41,168.61,168.32,168.51,4631.0,155.99,156.1753,155.9066,156.0826,4631.0
2019-09-23 12:05:00,168.56,168.57,168.43,168.54,3577.0,156.1289,156.1382,156.0085,156.1104,3577.0
2019-09-23 12:10:00,168.52,168.54,168.37,168.42,6097.0,156.0919,156.1104,155.953,155.9993,6097.0
2019-09-23 12:15:00,168.42,168.65,168.36,168.4,3842.0,155.9993,156.2123,155.9437,155.9807,3842.0
2019-09-23 12:20:00,168.4,168.51,168.4,168.42,3099.0,155.9807,156.0826,155.9807,155.9993,3099.0
2019-09-23 12:25:00,168.45,168.53,168.3,168.39,5298.0,156.0271,156.1012,155.8881,155.9715,5298.0
2019-09-23 12:30:00,168.33,168.45,168.32,168.4,5169.0,155.9159,156.0271,155.9066,155.9807,5169.0
2019-09-23 12:35:00,168.42,168.43,168.13,168.21,5439.0,155.9993,156.0085,155.7307,155.8048,5439.0
2019-09-23 12:40:00,168.21,168.24,168.1,168.14,3863.0,155.8048,155.8325,155.7029,155.7399,3863.0
2019-09-23 12:45:00,168.14,168.14,168.07,168.14,2901.0,155.7399,155.7399,155.6751,155.7399,2901.0
2019-09-23 12:50:00,168.14,168.19,168.05,168.05,3421.0,155.7399,155.7862,155.6566,155.6566,3421.0
2019-09-23 12:55:00,168.02,168.05,167.83,167.83,3525.0,155.6288,155.6566,155.4528,155.4528,3525.0
2019-09-23 13:00:00,167.9,167.95,167.84,167.84,5683.0,155.5176,155.5639,155.462,155.462,5683.0
2019-09-23 13:05:00,167.81,168.0,167.74,167.96,4909.0,155.4343,155.6102,155.3694,155.5732,4909.0
2019-09-23 13:10:00,167.98,168.17,167.98,168.15,6529.0,155.5917,155.7677,155.5917,155.7492,6529.0
2019-09-23 13:15:00,168.17,168.44,168.14,168.44,5881.0,155.7677,156.0178,155.7399,156.0178,5881.0
2019-09-23 13:20:00,168.41,168.42,168.27,168.31,3263.0,155.99,155.9993,155.8603,155.8974,3263.0
2019-09-23 13:25:00,168.31,168.38,168.26,168.34,4448.0,155.8974,155.9622,155.8511,155.9252,4448.0
2019-09-23 13:30:00,168.36,168.36,168.3,168.31,3429.0,155.9437,155.9437,155.8881,155.8974,3429.0
2019-09-23 13:35:00,168.3,168.43,168.3,168.32,8233.0,155.8881,156.0085,155.8881,155.9066,8233.0
2019-09-23 13:40:00,168.32,168.42,168.3,168.42,5781.0,155.9066,155.9993,155.8881,155.9993,5781.0
2019-09-23 13:45:00,168.4,168.43,168.3,168.4,6078.0,155.9807,156.0085,155.8881,155.9807,6078.0
2019-09-23 13:50:00,168.36,168.38,168.3,168.3,4972.0,155.9437,155.9622,155.8881,155.8881,4972.0
2019-09-23 13:55:00,168.34,168.41,168.34,168.4,4512.0,155.9252,155.99,155.9252,155.9807,4512.0
2019-09-23 14:00:00,168.38,168.42,168.31,168.38,4712.0,155.9622,155.9993,155.8974,155.9622,4712.0
2019-09-23 14:05:00,168.36,168.61,168.36,168.58,6563.0,155.9437,156.1753,155.9437,156.1475,6563.0
2019-09-23 14:10:00,168.58,168.82,168.48,168.75,37066.0,156.1475,156.3698,156.0548,156.3049,37066.0
2019-09-23 14:15:00,168.77,168.84,168.66,168.67,7472.0,156.3235,156.3883,156.2216,156.2308,7472.0
2019-09-23 14:20:00,168.65,168.65,168.52,168.57,6825.0,156.2123,156.2123,156.0919,156.1382,6825.0
2019-09-23 14:25:00,168.54,168.57,168.51,168.55,5161.0,156.1104,156.1382,156.0826,156.1197,5161.0
2019-09-23 14:30:00,168.56,168.68,168.56,168.59,4638.0,156.1289,156.2401,156.1289,156.1567,4638.0
2019-09-23 14:35:00,168.58,168.71,168.55,168.71,5958.0,156.1475,156.2679,156.1197,156.2679,5958.0
2019-09-23 14:40:00,168.73,168.89,168.72,168.84,7003.0,156.2864,156.4346,156.2771,156.3883,7003.0
2019-09-23 14:45:00,168.84,168.95,168.84,168.88,6877.0,156.3883,156.4902,156.3883,156.4253,6877.0
2019-09-23 14:50:00,168.89,169.0,168.89,168.94,25038.0,156.4346,156.5365,156.4346,156.4809,25038.0
2019-09-23 14:55:00,168.92,168.99,168.85,168.89,10341.0,156.4624,156.5272,156.3976,156.4346,10341.0
2019-09-23 15:00:00,168.91,168.97,168.85,168.89,10897.0,156.4531,156.5087,156.3976,156.4346,10897.0
2019-09-23 15:05:00,168.89,169.44,168.85,169.17,60364.0,156.4346,156.944,156.3976,156.694,60364.0
2019-09-23 15:10:00,169.19,169.22,169.05,169.13,8656.0,156.7125,156.7403,156.5828,156.6569,8656.0
2019-09-23 15:15:00,169.12,169.2,169.06,169.12,9678.0,156.6476,156.7217,156.5921,156.6476,9678.0
2019-09-23 15:20:00,169.15,169.2,169.08,169.16,28237.0,156.6754,156.7217,156.6106,156.6847,28237.0
2019-09-23 15:25:00,169.17,169.26,169.13,169.17,9166.0,156.694,156.7773,156.6569,156.694,9166.0
2019-09-23 15:30:00,169.15,169.28,169.08,169.14,17476.0,156.6754,156.7958,156.6106,156.6662,17476.0
2019-09-23 15:35:00,169.12,169.14,168.81,168.91,14307.0,156.6476,156.6662,156.3605,156.4531,14307.0
2019-09-23 15:40:00,168.9,168.96,168.69,168.73,14057.0,156.4439,156.4994,156.2494,156.2864,14057.0
2019-09-23 15:45:00,168.72,168.81,168.67,168.74,15540.0,156.2771,156.3605,156.2308,156.2957,15540.0
2019-09-23 15:50:00,168.74,168.88,168.72,168.74,23802.0,156.2957,156.4253,156.2771,156.2957,23802.0
2019-09-23 15:55:00,168.74,168.75,168.48,168.52,71482.0,156.2957,156.3049,156.0548,156.0919,71482.0
2019-09-24 09:30:00,169.86,170.22,169.47,169.86,15171.0,157.3331,157.6665,156.9718,157.3331,15171.0
2019-09-24 09:35:00,169.87,170.79,169.73,170.78,12610.0,157.3423,158.1945,157.2127,158.1852,12610.0
2019-09-24 09:40:00,170.76,170.88,170.29,170.29,22666.0,158.1667,158.2779,157.7314,157.7314,22666.0
2019-09-24 09:45:00,170.31,171.09,170.03,171.0,22029.0,157.7499,158.4724,157.4905,158.389,22029.0
2019-09-24 09:50:00,171.01,171.11,170.83,171.03,35646.0,158.3983,158.4909,158.2315,158.4168,35646.0
2019-09-24 09:55:00,171.04,171.43,171.02,171.15,8079.0,158.4261,158.7873,158.4075,158.5279,8079.0
2019-09-24 10:00:00,171.24,171.72,171.11,171.41,22320.0,158.6113,159.0559,158.4909,158.7688,22320.0
2019-09-24 10:05:00,171.34,171.34,170.67,170.99,24242.0,158.7039,158.7039,158.0833,158.3797,24242.0
2019-09-24 10:10:00,170.99,171.38,170.92,171.31,6963.0,158.3797,158.741,158.3149,158.6761,6963.0
2019-09-24 10:15:00,171.36,171.68,171.01,171.64,10147.0,158.7225,159.0189,158.3983,158.9818,10147.0
2019-09-24 10:20:00,171.7,171.86,171.4,171.56,10479.0,159.0374,159.1856,158.7595,158.9077,10479.0
2019-09-24 10:25:00,171.65,171.66,171.47,171.65,6227.0,158.9911,159.0003,158.8243,158.9911,6227.0
2019-09-24 10:30:00,171.6,171.71,171.25,171.44,13057.0,158.9448,159.0466,158.6206,158.7966,13057.0
2019-09-24 10:35:00,171.44,171.63,171.28,171.59,11895.0,158.7966,158.9725,158.6484,158.9355,11895.0
2019-09-24 10:40:00,171.56,171.68,171.42,171.56,19430.0,158.9077,159.0189,158.778,158.9077,19430.0
2019-09-24 10:45:00,171.62,171.92,171.59,171.9,6059.0,158.9633,159.2412,158.9355,159.2226,6059.0
2019-09-24 10:50:00,171.95,172.24,171.86,172.24,10230.0,159.2689,159.5376,159.1856,159.5376,10230.0
2019-09-24 10:55:00,172.29,172.46,172.07,172.44,14813.0,159.5839,159.7413,159.3801,159.7228,14813.0
2019-09-24 11:00:00,172.39,172.39,171.64,171.64,11785.0,159.6765,159.6765,158.9818,158.9818,11785.0
2019-09-24 11:05:00,171.73,171.78,171.6,171.63,11875.0,159.0652,159.1115,158.9448,158.9725,11875.0
2019-09-24 11:10:00,171.67,171.89,171.67,171.89,5596.0,159.0096,159.2134,159.0096,159.2134,5596.0
2019-09-24 11:15:00,171.88,171.9,171.47,171.7,9565.0,159.2041,159.2226,158.8243,159.0374,9565.0
2019-09-24 11:20:00,171.8,172.02,171.8,171.9,10339.0,159.13,159.3338,159.13,159.2226,10339.0
2019-09-24 11:25:00,171.89,172.67,171.89,172.47,15456.0,159.2134,159.9358,159.2134,159.7506,15456.0
2019-09-24 11:30:00,172.5,172.51,172.05,172.13,6936.0,159.7784,159.7876,159.3616,159.4357,6936.0
2019-09-24 11:35:00,172.15,172.19,171.45,171.46,21550.0,159.4542,159.4912,158.8058,158.8151,21550.0
2019-09-24 11:40:00,171.46,171.56,171.04,171.05,4776.0,158.8151,158.9077,158.4261,158.4353,4776.0
2019-09-24 11:45:00,171.0,171.3,171.0,171.24,8290.0,158.389,158.6669,158.389,158.6113,8290.0
2019-09-24 11:50:00,171.25,171.25,170.97,170.99,7482.0,158.6206,158.6206,158.3612,158.3797,7482.0
2019-09-24 11:55:00,170.99,171.23,170.93,171.17,2087.0,158.3797,158.602,158.3242,158.5465,2087.0
2019-09-24 12:00:00,171.12,171.42,171.06,171.41,5806.0,158.5002,158.778,158.4446,158.7688,5806.0
2019-09-24 12:05:00,171.41,171.53,171.35,171.51,9765.0,158.7688,158.8799,158.7132,158.8614,9765.0
2019-09-24 12:10:00,171.58,171.66,171.46,171.46,3535.0,158.9262,159.0003,158.8151,158.8151,3535.0
2019-09-24 12:15:00,171.45,171.52,171.19,171.19,5844.0,158.8058,158.8707,158.565,158.565,5844.0
2019-09-24 12:20:00,171.1,171.19,170.48,170.8,5829.0,158.4816,158.565,157.9074,158.2038,5829.0
2019-09-24 12:25:00,170.74,170.97,170.59,170.81,6857.0,158.1482,158.3612,158.0092,158.213,6857.0
2019-09-24 12:30:00,170.81,170.84,170.69,170.84,3805.0,158.213,158.2408,158.1019,158.2408,3805.0
2019-09-24 12:35:00,170.88,171.0,170.31,170.31,7792.0,158.2779,158.389,157.7499,157.7499,7792.0
2019-09-24 12:40:00,170.52,170.6,170.13,170.58,7796.0,157.9444,158.0185,157.5832,158.0,7796.0
2019-09-24 12:45:00,170.5,170.62,170.41,170.51,11351.0,157.9259,158.037,157.8425,157.9351,11351.0
2019-09-24 12:50:00,170.51,170.51,169.98,169.98,3439.0,157.9351,157.9351,157.4442,157.4442,3439.0
2019-09-24 12:55:00,170.02,170.14,170.02,170.14,1500.0,157.4813,157.5924,157.4813,157.5924,1500.0
2019-09-24 13:00:00,170.07,170.32,170.03,170.32,6333.0,157.5276,157.7592,157.4905,157.7592,6333.0
2019-09-24 13:05:00,170.27,170.44,170.26,170.34,2726.0,157.7128,157.8703,157.7036,157.7777,2726.0
2019-09-24 13:10:00,170.35,170.37,170.1,170.25,5330.0,157.7869,157.8055,157.5554,157.6943,5330.0
2019-09-24 13:15:00,170.27,170.46,170.2,170.42,10999.0,157.7128,157.8888,157.648,157.8518,10999.0
2019-09-24 13:20:00,170.4,170.4,170.17,170.29,3016.0,157.8333,157.8333,157.6202,157.7314,3016.0
2019-09-24 13:25:00,170.29,170.31,169.99,170.0,4000.0,157.7314,157.7499,157.4535,157.4627,4000.0
2019-09-24 13:30:00,169.94,170.16,169.94,170.1,4489.0,157.4072,157.6109,157.4072,157.5554,4489.0
2019-09-24 13:35:00,170.05,170.13,169.99,170.05,1575.0,157.5091,157.5832,157.4535,157.5091,1575.0
2019-09-24 13:40:00,170.06,170.1,169.8,169.8,4403.0,157.5183,157.5554,157.2775,157.2775,4403.0
2019-09-24 13:45:00,169.8,169.84,169.74,169.81,2252.0,157.2775,157.3145,157.2219,157.2868,2252.0
2019-09-24 13:50:00,169.75,169.94,169.71,169.71,4103.0,157.2312,157.4072,157.1941,157.1941,4103.0
2019-09-24 13:55:00,169.67,169.79,169.52,169.52,5231.0,157.1571,157.2682,157.0181,157.0181,5231.0
2019-09-24 14:00:00,169.52,169.62,169.43,169.48,6820.0,157.0181,157.1108,156.9348,156.9811,6820.0
2019-09-24 14:05:00,169.55,169.61,169.13,169.13,5196.0,157.0459,157.1015,156.6569,156.6569,5196.0
2019-09-24 14:10:00,169.14,170.28,169.08,170.28,3931.0,156.6662,157.7221,156.6106,157.7221,3931.0
2019-09-24 14:15:00,170.17,170.42,170.03,170.38,3172.0,157.6202,157.8518,157.4905,157.8147,3172.0
2019-09-24 14:20:00,170.32,170.41,170.29,170.31,2234.0,157.7592,157.8425,157.7314,157.7499,2234.0
2019-09-24 14:25:00,170.37,170.48,170.3,170.45,2900.0,157.8055,157.9074,157.7406,157.8796,2900.0
2019-09-24 14:30:00,170.49,170.7,170.47,170.56,3423.0,157.9166,158.1111,157.8981,157.9815,3423.0
2019-09-24 14:35:00,170.56,170.63,170.07,170.07,3900.0,157.9815,158.0463,157.5276,157.5276,3900.0
2019-09-24 14:40:00,170.06,170.06,169.8,169.85,2211.0,157.5183,157.5183,157.2775,157.3238,2211.0
2019-09-24 14:45:00,169.89,170.11,169.78,170.04,4877.0,157.3609,157.5646,157.259,157.4998,4877.0
2019-09-24 14:50:00,170.0,170.28,169.94,170.08,4268.0,157.4627,157.7221,157.4072,157.5368,4268.0
2019-09-24 14:55:00,169.9,170.09,169.9,170.02,7338.0,157.3701,157.5461,157.3701,157.4813,7338.0
2019-09-24 15:00:00,169.93,169.94,169.54,169.64,11342.0,157.3979,157.4072,157.0367,157.1293,11342.0
2019-09-24 15:05:00,169.63,169.63,169.47,169.47,2746.0,157.12,157.12,156.9718,156.9718,2746.0
2019-09-24 15:10:00,169.38,169.49,169.24,169.46,10745.0,156.8885,156.9904,156.7588,156.9626,10745.0
2019-09-24 15:15:00,169.47,169.49,169.31,169.31,11775.0,156.9718,156.9904,156.8236,156.8236,11775.0
2019-09-24 15:20:00,169.29,169.29,168.97,169.03,7894.0,156.8051,156.8051,156.5087,156.5643,7894.0
2019-09-24 15:25:00,169.06,169.2,169.06,169.17,9210.0,156.5921,156.7217,156.5921,156.694,9210.0
2019-09-24 15:30:00,169.14,169.14,169.03,169.04,4800.0,156.6662,156.6662,156.5643,156.5735,4800.0
2019-09-24 15:35:00,169.04,169.08,168.85,169.03,11995.0,156.5735,156.6106,156.3976,156.5643,11995.0
2019-09-24 15:40:00,169.0,169.06,168.9,169.02,12966.0,156.5365,156.5921,156.4439,156.555,12966.0
2019-09-24 15:45:00,169.02,169.33,168.99,169.3,19951.0,156.555,156.8422,156.5272,156.8144,19951.0
2019-09-24 15:50:00,169.33,169.4,169.08,169.35,32798.0,156.8422,156.907,156.6106,156.8607,32798.0
2019-09-24 15:55:00,169.41,169.47,169.0,169.27,46116.0,156.9163,156.9718,156.5365,156.7866,46116.0
2019-09-25 09:30:00,169.03,169.39,168.42,168.8,9157.0,156.5643,156.8977,155.9993,156.3512,9157.0
2019-09-25 09:35:00,169.17,169.28,168.84,169.15,3400.0,156.694,156.7958,156.3883,156.6754,3400.0
2019-09-25 09:40:00,169.07,169.24,168.92,168.96,2347.0,156.6013,156.7588,156.4624,156.4994,2347.0
2019-09-25 09:45:00,168.89,168.9,168.65,168.65,3780.0,156.4346,156.4439,156.2123,156.2123,3780.0
2019-09-25 09:50:00,168.61,168.63,168.33,168.55,3473.0,156.1753,156.1938,155.9159,156.1197,3473.0
2019-09-25 09:55:00,168.52,168.68,168.33,168.39,3029.0,156.0919,156.2401,155.9159,155.9715,3029.0
2019-09-25 10:00:00,168.5,168.63,168.01,168.63,8102.0,156.0734,156.1938,155.6195,156.1938,8102.0
2019-09-25 10:05:00,168.67,169.26,168.5,169.0,2092.0,156.2308,156.7773,156.0734,156.5365,2092.0
2019-09-25 10:10:00,168.99,168.99,168.57,168.59,3792.0,156.5272,156.5272,156.1382,156.1567,3792.0
2019-09-25 10:15:00,168.58,168.86,168.46,168.71,7704.0,156.1475,156.4068,156.0363,156.2679,7704.0
2019-09-25 10:20:00,168.66,168.8,168.65,168.69,1300.0,156.2216,156.3512,156.2123,156.2494,1300.0
2019-09-25 10:25:00,168.81,169.11,168.81,169.11,1713.0,156.3605,156.6384,156.3605,156.6384,1713.0
2019-09-25 10:30:00,169.15,169.51,169.06,169.06,18892.0,156.6754,157.0089,156.5921,156.5921,18892.0
2019-09-25 10:35:00,169.07,169.27,168.98,169.04,2800.0,156.6013,156.7866,156.518,156.5735,2800.0
2019-09-25 10:40:00,169.0,169.08,168.94,169.06,600.0,156.5365,156.6106,156.4809,156.5921,600.0
2019-09-25 10:45:00,169.11,169.14,168.86,168.86,2665.0,156.6384,156.6662,156.4068,156.4068,2665.0
2019-09-25 10:50:00,168.73,169.1,168.63,169.06,1515.0,156.2864,156.6291,156.1938,156.5921,1515.0
2019-09-25 10:55:00,169.03,169.14,168.97,168.97,2209.0,156.5643,156.6662,156.5087,156.5087,2209.0
2019-09-25 11:00:00,169.04,169.21,168.97,169.16,8131.0,156.5735,156.731,156.5087,156.6847,8131.0
2019-09-25 11:05:00,169.17,169.55,169.11,169.55,5079.0,156.694,157.0459,156.6384,157.0459,5079.0
2019-09-25 11:10:00,169.52,169.78,169.48,169.78,7200.0,157.0181,157.259,156.9811,157.259,7200.0
2019-09-25 11:15:00,169.81,169.84,169.59,169.6,5748.0,157.2868,157.3145,157.083,157.0922,5748.0
2019-09-25 11:20:00,169.68,169.89,169.63,169.84,6519.0,157.1663,157.3609,157.12,157.3145,6519.0
2019-09-25 11:25:00,169.84,170.02,169.8,169.95,16960.0,157.3145,157.4813,157.2775,157.4164,16960.0
2019-09-25 11:30:00,169.98,170.07,169.9,169.94,8925.0,157.4442,157.5276,157.3701,157.4072,8925.0
2019-09-25 11:35:00,170.0,170.06,169.79,169.99,23697.0,157.4627,157.5183,157.2682,157.4535,23697.0
2019-09-25 11:40:00,169.99,170.15,169.98,169.99,2301.0,157.4535,157.6017,157.4442,157.4535,2301.0
2019-09-25 11:45:00,169.95,170.0,169.9,169.95,2200.0,157.4164,157.4627,157.3701,157.4164,2200.0
2019-09-25 11:50:00,169.94,170.03,169.9,170.03,3932.0,157.4072,157.4905,157.3701,157.4905,3932.0
2019-09-25 11:55:00,170.17,170.39,170.16,170.39,4532.0,157.6202,157.824,157.6109,157.824,4532.0
2019-09-25 12:00:00,170.42,170.58,170.42,170.55,3463.0,157.8518,158.0,157.8518,157.9722,3463.0
2019-09-25 12:05:00,170.51,170.64,170.47,170.59,4087.0,157.9351,158.0556,157.8981,158.0092,4087.0
2019-09-25 12:10:00,170.55,170.58,170.45,170.47,1923.0,157.9722,158.0,157.8796,157.8981,1923.0
2019-09-25 12:15:00,170.47,170.54,170.42,170.5,2609.0,157.8981,157.9629,157.8518,157.9259,2609.0
2019-09-25 12:20:00,170.5,170.5,170.35,170.49,4857.0,157.9259,157.9259,157.7869,157.9166,4857.0
2019-09-25 12:25:00,170.5,170.66,170.5,170.65,3008.0,157.9259,158.0741,157.9259,158.0648,3008.0
2019-09-25 12:30:00,170.62,170.77,170.61,170.65,4746.0,158.037,158.176,158.0278,158.0648,4746.0
2019-09-25 12:35:00,170.62,170.68,170.55,170.59,2690.0,158.037,158.0926,157.9722,158.0092,2690.0
2019-09-25 12:40:00,170.59,170.68,170.52,170.64,2700.0,158.0092,158.0926,157.9444,158.0556,2700.0
2019-09-25 12:45:00,170.7,170.7,170.59,170.62,4330.0,158.1111,158.1111,158.0092,158.037,4330.0
2019-09-25 12:50:00,170.65,170.68,170.59,170.63,3548.0,158.0648,158.0926,158.0092,158.0463,3548.0
2019-09-25 12:55:00,170.62,170.81,170.62,170.67,4305.0,158.037,158.213,158.037,158.0833,4305.0
2019-09-25 13:00:00,170.7,170.94,170.7,170.94,3830.0,158.1111,158.3334,158.1111,158.3334,3830.0
2019-09-25 13:05:00,170.98,171.04,170.95,170.95,6791.0,158.3705,158.4261,158.3427,158.3427,6791.0
2019-09-25 13:10:00,170.95,171.08,170.95,171.08,2100.0,158.3427,158.4631,158.3427,158.4631,2100.0
2019-09-25 13:15:00,171.11,171.26,170.97,170.99,5093.0,158.4909,158.6298,158.3612,158.3797,5093.0
2019-09-25 13:20:00,170.98,171.07,170.97,171.06,3835.0,158.3705,158.4538,158.3612,158.4446,3835.0
2019-09-25 13:25:00,171.12,171.25,171.11,171.24,1100.0,158.5002,158.6206,158.4909,158.6113,1100.0
2019-09-25 13:30:00,171.23,171.25,170.98,171.01,4245.0,158.602,158.6206,158.3705,158.3983,4245.0
2019-09-25 13:35:00,171.04,171.12,171.02,171.03,2057.0,158.4261,158.5002,158.4075,158.4168,2057.0
2019-09-25 13:40:00,171.01,171.01,170.96,170.99,4306.0,158.3983,158.3983,158.352,158.3797,4306.0
2019-09-25 13:45:00,170.98,171.03,170.96,170.99,4077.0,158.3705,158.4168,158.352,158.3797,4077.0
2019-09-25 13:50:00,170.97,171.07,170.97,171.05,2248.0,158.3612,158.4538,158.3612,158.4353,2248.0
2019-09-25 13:55:00,171.07,171.08,170.98,171.05,4929.0,158.4538,158.4631,158.3705,158.4353,4929.0
2019-09-25 14:00:00,171.12,171.25,171.12,171.25,3117.0,158.5002,158.6206,158.5002,158.6206,3117.0
2019-09-25 14:05:00,171.25,171.52,171.23,171.35,3525.0,158.6206,158.8707,158.602,158.7132,3525.0
2019-09-25 14:10:00,171.34,171.45,171.29,171.45,7238.0,158.7039,158.8058,158.6576,158.8058,7238.0
2019-09-25 14:15:00,171.4,171.63,171.38,171.57,2984.0,158.7595,158.9725,158.741,158.917,2984.0
2019-09-25 14:20:00,171.62,171.63,171.54,171.58,2107.0,158.9633,158.9725,158.8892,158.9262,2107.0
2019-09-25 14:25:00,171.53,171.6,171.51,171.57,2825.0,158.8799,158.9448,158.8614,158.917,2825.0
2019-09-25 14:30:00,171.59,171.64,171.51,171.53,3262.0,158.9355,158.9818,158.8614,158.8799,3262.0
2019-09-25 14:35:00,171.55,171.67,171.51,171.65,3746.0,158.8984,159.0096,158.8614,158.9911,3746.0
2019-09-25 14:40:00,171.64,171.8,171.63,171.78,2754.0,158.9818,159.13,158.9725,159.1115,2754.0
2019-09-25 14:45:00,171.78,171.83,171.72,171.8,4294.0,159.1115,159.1578,159.0559,159.13,4294.0
2019-09-25 14:50:00,171.8,171.93,171.79,171.89,2841.0,159.13,159.2504,159.1207,159.2134,2841.0
2019-09-25 14:55:00,171.91,171.91,171.73,171.76,4954.0,159.2319,159.2319,159.0652,159.093,4954.0
2019-09-25 15:00:00,171.75,171.84,171.67,171.84,5797.0,159.0837,159.1671,159.0096,159.1671,5797.0
2019-09-25 15:05:00,171.84,171.87,171.8,171.81,5112.0,159.1671,159.1948,159.13,159.1393,5112.0
2019-09-25 15:10:00,171.81,171.87,171.76,171.78,5377.0,159.1393,159.1948,159.093,159.1115,5377.0
2019-09-25 15:15:00,171.77,171.81,171.7,171.8,6150.0,159.1022,159.1393,159.0374,159.13,6150.0
2019-09-25 15:20:00,171.84,171.87,171.79,171.84,8515.0,159.1671,159.1948,159.1207,159.1671,8515.0
2019-09-25 15:25:00,171.86,171.93,171.71,171.71,7614.0,159.1856,159.2504,159.0466,159.0466,7614.0
2019-09-25 15:30:00,171.72,171.92,171.69,171.9,10310.0,159.0559,159.2412,159.0281,159.2226,10310.0
2019-09-25 15:35:00,171.9,171.9,171.75,171.88,8720.0,159.2226,159.2226,159.0837,159.2041,8720.0
2019-09-25 15:40:00,171.87,172.02,171.87,171.98,9335.0,159.1948,159.3338,159.1948,159.2967,9335.0
2019-09-25 15:45:00,171.99,171.99,171.85,171.86,10440.0,159.306,159.306,159.1763,159.1856,10440.0
2019-09-25 15:50:00,171.88,171.96,171.73,171.78,22536.0,159.2041,159.2782,159.0652,159.1115,22536.0
2019-09-25 15:55:00,171.77,171.79,171.6,171.62,38257.0,159.1022,159.1207,158.9448,158.9633,38257.0
2019-09-26 09:30:00,171.5,171.78,170.99,171.35,8152.0,158.8521,159.1115,158.3797,158.7132,8152.0
2019-09-26 09:35:00,171.35,171.44,170.96,171.25,4725.0,158.7132,158.7966,158.352,158.6206,4725.0
2019-09-26 09:40:00,171.2,171.23,171.01,171.01,2200.0,158.5743,158.602,158.3983,158.3983,2200.0
2019-09-26 09:45:00,171.06,171.29,171.05,171.22,7523.0,158.4446,158.6576,158.4353,158.5928,7523.0
2019-09-26 09:50:00,171.2,171.46,171.14,171.29,3346.0,158.5743,158.8151,158.5187,158.6576,3346.0
2019-09-26 09:55:00,171.23,171.45,171.16,171.37,4665.0,158.602,158.8058,158.5372,158.7317,4665.0
2019-09-26 10:00:00,171.37,171.86,171.32,171.86,4044.0,158.7317,159.1856,158.6854,159.1856,4044.0
2019-09-26 10:05:00,171.84,171.89,171.66,171.76,3959.0,159.1671,159.2134,159.0003,159.093,3959.0
2019-09-26 10:10:00,171.78,171.91,171.73,171.84,18068.0,159.1115,159.2319,159.0652,159.1671,18068.0
2019-09-26 10:15:00,171.9,171.9,171.7,171.81,4730.0,159.2226,159.2226,159.0374,159.1393,4730.0
2019-09-26 10:20:00,171.81,172.02,171.77,171.92,11519.0,159.1393,159.3338,159.1022,159.2412,11519.0
2019-09-26 10:25:00,171.85,172.08,171.85,172.0,3765.0,159.1763,159.3894,159.1763,159.3153,3765.0
2019-09-26 10:30:00,172.0,172.0,171.89,171.96,1400.0,159.3153,159.3153,159.2134,159.2782,1400.0
2019-09-26 10:35:00,171.88,172.04,171.83,172.04,7716.0,159.2041,159.3523,159.1578,159.3523,7716.0
2019-09-26 10:40:00,172.04,172.1,171.75,171.92,2200.0,159.3523,159.4079,159.0837,159.2412,2200.0
2019-09-26 10:45:00,171.87,172.27,171.86,172.27,14962.0,159.1948,159.5653,159.1856,159.5653,14962.0
2019-09-26 10:50:00,172.21,172.25,171.92,171.99,11637.0,159.5098,159.5468,159.2412,159.306,11637.0
2019-09-26 10:55:00,172.01,172.12,171.8,171.98,8909.0,159.3245,159.4264,159.13,159.2967,8909.0
2019-09-26 11:00:00,171.95,171.98,171.58,171.84,12422.0,159.2689,159.2967,158.9262,159.1671,12422.0
2019-09-26 11:05:00,171.81,171.99,171.71,171.9,12678.0,159.1393,159.306,159.0466,159.2226,12678.0
2019-09-26 11:10:00,171.88,171.96,171.8,171.89,9938.0,159.2041,159.2782,159.13,159.2134,9938.0
2019-09-26 11:15:00,171.83,171.9,171.59,171.65,17071.0,159.1578,159.2226,158.9355,158.9911,17071.0
2019-09-26 11:20:00,171.6,171.8,171.51,171.75,16382.0,158.9448,159.13,158.8614,159.0837,16382.0
2019-09-26 11:25:00,171.74,171.76,171.61,171.73,15902.0,159.0744,159.093,158.954,159.0652,15902.0
2019-09-26 11:30:00,171.7,171.8,171.69,171.74,4026.0,159.0374,159.13,159.0281,159.0744,4026.0
2019-09-26 11:35:00,171.76,171.87,171.71,171.72,2409.0,159.093,159.1948,159.0466,159.0559,2409.0
2019-09-26 11:40:00,171.53,171.55,171.45,171.45,4524.0,158.8799,158.8984,158.8058,158.8058,4524.0
2019-09-26 11:45:00,171.45,171.45,171.3,171.3,900.0,158.8058,158.8058,158.6669,158.6669,900.0
2019-09-26 11:50:00,171.33,171.44,171.25,171.26,9423.0,158.6947,158.7966,158.6206,158.6298,9423.0
2019-09-26 11:55:00,171.28,171.46,171.23,171.46,14457.0,158.6484,158.8151,158.602,158.8151,14457.0
2019-09-26 12:00:00,171.43,171.79,171.38,171.64,12548.0,158.7873,159.1207,158.741,158.9818,12548.0
2019-09-26 12:05:00,171.68,171.9,171.57,171.9,4228.0,159.0189,159.2226,158.917,159.2226,4228.0
2019-09-26 12:10:00,171.81,171.86,171.71,171.86,1100.0,159.1393,159.1856,159.0466,159.1856,1100.0
2019-09-26 12:15:00,171.85,171.95,171.79,171.95,2663.0,159.1763,159.2689,159.1207,159.2689,2663.0
2019-09-26 12:20:00,172.0,172.0,171.87,171.92,2324.0,159.3153,159.3153,159.1948,159.2412,2324.0
2019-09-26 12:25:00,171.95,172.31,171.95,172.2,9705.0,159.2689,159.6024,159.2689,159.5005,9705.0
2019-09-26 12:30:00,172.18,172.18,172.09,172.12,2804.0,159.482,159.482,159.3986,159.4264,2804.0
2019-09-26 12:35:00,172.09,172.2,172.08,172.2,2000.0,159.3986,159.5005,159.3894,159.5005,2000.0
2019-09-26 12:40:00,172.28,172.28,172.18,172.27,700.0,159.5746,159.5746,159.482,159.5653,700.0
2019-09-26 12:45:00,172.24,172.36,172.24,172.33,2710.0,159.5376,159.6487,159.5376,159.6209,2710.0
2019-09-26 12:50:00,172.31,172.45,172.31,172.45,1937.0,159.6024,159.7321,159.6024,159.7321,1937.0
2019-09-26 12:55:00,172.49,172.49,172.39,172.39,4103.0,159.7691,159.7691,159.6765,159.6765,4103.0
2019-09-26 13:00:00,172.45,172.48,172.37,172.45,2649.0,159.7321,159.7599,159.658,159.7321,2649.0
2019-09-26 13:05:00,172.44,172.48,172.36,172.36,4668.0,159.7228,159.7599,159.6487,159.6487,4668.0
2019-09-26 13:10:00,172.3,172.3,172.0,172.0,3558.0,159.5931,159.5931,159.3153,159.3153,3558.0
2019-09-26 13:15:00,171.95,172.04,171.91,171.91,5794.0,159.2689,159.3523,159.2319,159.2319,5794.0
2019-09-26 13:20:00,171.92,171.97,171.88,171.91,3493.0,159.2412,159.2875,159.2041,159.2319,3493.0
2019-09-26 13:25:00,171.95,172.03,171.95,172.0,3811.0,159.2689,159.343,159.2689,159.3153,3811.0
2019-09-26 13:30:00,172.06,172.1,171.96,171.96,3168.0,159.3708,159.4079,159.2782,159.2782,3168.0
2019-09-26 13:35:00,171.92,172.0,171.89,171.93,4314.0,159.2412,159.3153,159.2134,159.2504,4314.0
2019-09-26 13:40:00,171.97,172.18,171.94,172.18,5723.0,159.2875,159.482,159.2597,159.482,5723.0
2019-09-26 13:45:00,172.16,172.17,172.06,172.09,2750.0,159.4635,159.4727,159.3708,159.3986,2750.0
2019-09-26 13:50:00,172.07,172.1,171.95,172.09,2796.0,159.3801,159.4079,159.2689,159.3986,2796.0
2019-09-26 13:55:00,172.12,172.29,172.11,172.29,3504.0,159.4264,159.5839,159.4171,159.5839,3504.0
2019-09-26 14:00:00,172.32,172.42,172.29,172.38,2562.0,159.6117,159.7043,159.5839,159.6672,2562.0
2019-09-26 14:05:00,172.44,172.47,172.31,172.47,4518.0,159.7228,159.7506,159.6024,159.7506,4518.0
2019-09-26 14:10:00,172.45,172.45,172.28,172.28,4882.0,159.7321,159.7321,159.5746,159.5746,4882.0
2019-09-26 14:15:00,172.25,172.34,172.12,172.29,11116.0,159.5468,159.6302,159.4264,159.5839,11116.0
2019-09-26 14:20:00,172.31,172.38,172.22,172.22,4598.0,159.6024,159.6672,159.519,159.519,4598.0
2019-09-26 14:25:00,172.22,172.25,172.09,172.25,1602.0,159.519,159.5468,159.3986,159.5468,1602.0
2019-09-26 14:30:00,172.25,172.26,172.08,172.13,4703.0,159.5468,159.5561,159.3894,159.4357,4703.0
2019-09-26 14:35:00,172.11,172.23,172.11,172.22,4173.0,159.4171,159.5283,159.4171,159.519,4173.0
2019-09-26 14:40:00,172.26,172.36,172.25,172.36,5263.0,159.5561,159.6487,159.5468,159.6487,5263.0
2019-09-26 14:45:00,172.4,172.54,172.39,172.54,5538.0,159.6858,159.8154,159.6765,159.8154,5538.0
2019-09-26 14:50:00,172.49,172.49,172.27,172.36,10879.0,159.7691,159.7691,159.5653,159.6487,10879.0
2019-09-26 14:55:00,172.36,172.4,172.26,172.28,3960.0,159.6487,159.6858,159.5561,159.5746,3960.0
2019-09-26 15:00:00,172.3,172.51,172.3,172.37,5652.0,159.5931,159.7876,159.5931,159.658,5652.0
2019-09-26 15:05:00,172.35,172.4,172.21,172.39,9111.0,159.6394,159.6858,159.5098,159.6765,9111.0
2019-09-26 15:10:00,172.36,172.36,172.29,172.33,1282.0,159.6487,159.6487,159.5839,159.6209,1282.0
2019-09-26 15:15:00,172.34,172.41,172.34,172.38,2100.0,159.6302,159.695,159.6302,159.6672,2100.0
2019-09-26 15:20:00,172.33,172.35,172.24,172.34,3703.0,159.6209,159.6394,159.5376,159.6302,3703.0
2019-09-26 15:25:00,172.32,172.57,172.32,172.57,6726.0,159.6117,159.8432,159.6117,159.8432,6726.0
2019-09-26 15:30:00,172.59,172.75,172.56,172.7,3898.0,159.8617,160.0099,159.834,159.9636,3898.0
2019-09-26 15:35:00,172.69,172.69,172.42,172.42,9100.0,159.9544,159.9544,159.7043,159.7043,9100.0
2019-09-26 15:40:00,172.33,172.52,172.32,172.47,4026.0,159.6209,159.7969,159.6117,159.7506,4026.0
2019-09-26 15:45:00,172.51,172.56,172.48,172.49,8980.0,159.7876,159.834,159.7599,159.7691,8980.0
2019-09-26 15:50:00,172.43,172.56,172.41,172.47,10111.0,159.7135,159.834,159.695,159.7506,10111.0
2019-09-26 15:55:00,172.44,172.44,172.19,172.37,37636.0,159.7228,159.7228,159.4912,159.658,37636.0
2019-09-27 09:30:00,172.72,172.72,171.63,171.81,9890.0,159.9822,159.9822,158.9725,159.1393,9890.0
2019-09-27 09:35:00,171.59,172.12,171.58,171.72,2811.0,158.9355,159.4264,158.9262,159.0559,2811.0
2019-09-27 09:40:00,171.65,171.65,170.78,170.78,1600.0,158.9911,158.9911,158.1852,158.1852,1600.0
2019-09-27 09:45:00,170.57,170.81,170.26,170.81,3550.0,157.9907,158.213,157.7036,158.213,3550.0
2019-09-27 09:50:00,170.8,170.95,170.79,170.82,2694.0,158.2038,158.3427,158.1945,158.2223,2694.0
2019-09-27 09:55:00,170.82,171.31,170.82,171.31,798.0,158.2223,158.6761,158.2223,158.6761,798.0
2019-09-27 10:00:00,171.3,171.3,171.02,171.22,2000.0,158.6669,158.6669,158.4075,158.5928,2000.0
2019-09-27 10:05:00,171.18,171.29,171.04,171.04,2471.0,158.5557,158.6576,158.4261,158.4261,2471.0
2019-09-27 10:10:00,171.02,171.05,170.45,170.64,2709.0,158.4075,158.4353,157.8796,158.0556,2709.0
2019-09-27 10:15:00,170.79,170.79,169.75,169.8,3204.0,158.1945,158.1945,157.2312,157.2775,3204.0
2019-09-27 10:20:00,169.62,169.93,169.61,169.93,2618.0,157.1108,157.3979,157.1015,157.3979,2618.0
2019-09-27 10:25:00,169.94,170.35,169.83,170.35,4897.0,157.4072,157.7869,157.3053,157.7869,4897.0
2019-09-27 10:30:00,170.35,170.43,170.22,170.35,2022.0,157.7869,157.861,157.6665,157.7869,2022.0
2019-09-27 10:35:00,170.41,170.81,170.28,170.81,7593.0,157.8425,158.213,157.7221,158.213,7593.0
2019-09-27 10:40:00,170.86,171.11,170.8,171.11,2643.0,158.2593,158.4909,158.2038,158.4909,2643.0
2019-09-27 10:45:00,171.11,171.47,171.01,171.47,3925.0,158.4909,158.8243,158.3983,158.8243,3925.0
2019-09-27 10:50:00,171.34,171.46,171.27,171.42,4178.0,158.7039,158.8151,158.6391,158.778,4178.0
2019-09-27 10:55:00,171.35,171.58,171.27,171.5,3609.0,158.7132,158.9262,158.6391,158.8521,3609.0
2019-09-27 11:00:00,171.57,171.78,171.56,171.74,5312.0,158.917,159.1115,158.9077,159.0744,5312.0
2019-09-27 11:05:00,171.77,171.8,171.64,171.66,2926.0,159.1022,159.13,158.9818,159.0003,2926.0
2019-09-27 11:10:00,171.59,171.71,171.59,171.71,1800.0,158.9355,159.0466,158.9355,159.0466,1800.0
2019-09-27 11:15:00,171.77,171.77,171.51,171.51,1600.0,159.1022,159.1022,158.8614,158.8614,1600.0
2019-09-27 11:20:00,171.49,171.63,171.45,171.45,1901.0,158.8429,158.9725,158.8058,158.8058,1901.0
2019-09-27 11:25:00,171.47,171.52,171.42,171.43,2179.0,158.8243,158.8707,158.778,158.7873,2179.0
2019-09-27 11:30:00,171.43,171.67,171.34,171.61,9142.0,158.7873,159.0096,158.7039,158.954,9142.0
2019-09-27 11:35:00,171.68,171.7,170.69,171.26,12348.0,159.0189,159.0374,158.1019,158.6298,12348.0
2019-09-27 11:40:00,171.28,171.5,171.28,171.32,2718.0,158.6484,158.8521,158.6484,158.6854,2718.0
2019-09-27 11:45:00,171.31,171.45,171.26,171.33,1600.0,158.6761,158.8058,158.6298,158.6947,1600.0
2019-09-27 11:50:00,171.42,171.42,171.09,171.09,1500.0,158.778,158.778,158.4724,158.4724,1500.0
2019-09-27 11:55:00,171.14,171.45,171.09,171.21,2126.0,158.5187,158.8058,158.4724,158.5835,2126.0
2019-09-27 12:00:00,171.14,171.14,170.84,170.88,3844.0,158.5187,158.5187,158.2408,158.2779,3844.0
2019-09-27 12:05:00,171.03,171.17,170.98,171.17,3697.0,158.4168,158.5465,158.3705,158.5465,3697.0
2019-09-27 12:10:00,171.1,171.25,171.08,171.21,3538.0,158.4816,158.6206,158.4631,158.5835,3538.0
2019-09-27 12:15:00,171.15,171.24,170.94,170.96,3009.0,158.5279,158.6113,158.3334,158.352,3009.0
2019-09-27 12:20:00,170.88,170.94,170.87,170.87,400.0,158.2779,158.3334,158.2686,158.2686,400.0
2019-09-27 12:25:00,170.84,170.85,170.61,170.64,1100.0,158.2408,158.2501,158.0278,158.0556,1100.0
2019-09-27 12:30:00,170.58,170.69,170.56,170.57,2852.0,158.0,158.1019,157.9815,157.9907,2852.0
2019-09-27 12:35:00,170.61,170.83,170.61,170.75,10266.0,158.0278,158.2315,158.0278,158.1574,10266.0
2019-09-27 12:40:00,170.8,170.84,170.64,170.68,1834.0,158.2038,158.2408,158.0556,158.0926,1834.0
2019-09-27 12:45:00,170.67,170.67,170.2,170.24,2531.0,158.0833,158.0833,157.648,157.685,2531.0
2019-09-27 12:50:00,170.04,170.24,170.04,170.24,4497.0,157.4998,157.685,157.4998,157.685,4497.0
2019-09-27 12:55:00,170.24,170.33,170.02,170.02,3948.0,157.685,157.7684,157.4813,157.4813,3948.0
2019-09-27 13:00:00,169.92,170.21,169.89,170.18,4876.0,157.3886,157.6573,157.3609,157.6295,4876.0
2019-09-27 13:05:00,170.23,170.28,170.13,170.22,3121.0,157.6758,157.7221,157.5832,157.6665,3121.0
2019-09-27 13:10:00,170.24,170.25,170.2,170.2,521.0,157.685,157.6943,157.648,157.648,521.0
2019-09-27 13:15:00,170.16,170.16,169.93,169.96,3931.0,157.6109,157.6109,157.3979,157.4257,3931.0
2019-09-27 13:20:00,169.98,170.03,169.92,169.92,2431.0,157.4442,157.4905,157.3886,157.3886,2431.0
2019-09-27 13:25:00,169.91,170.09,169.88,170.09,3844.0,157.3794,157.5461,157.3516,157.5461,3844.0
2019-09-27 13:30:00,170.09,170.36,170.03,170.36,2529.0,157.5461,157.7962,157.4905,157.7962,2529.0
2019-09-27 13:35:00,170.4,170.53,170.35,170.49,6140.0,157.8333,157.9537,157.7869,157.9166,6140.0
2019-09-27 13:40:00,170.49,170.61,170.49,170.59,2200.0,157.9166,158.0278,157.9166,158.0092,2200.0
2019-09-27 13:45:00,170.59,170.64,170.48,170.64,1358.0,158.0092,158.0556,157.9074,158.0556,1358.0
2019-09-27 13:50:00,170.47,170.49,170.27,170.49,2464.0,157.8981,157.9166,157.7128,157.9166,2464.0
2019-09-27 13:55:00,170.5,170.62,170.43,170.62,7716.0,157.9259,158.037,157.861,158.037,7716.0
2019-09-27 14:00:00,170.62,170.81,170.58,170.81,9056.0,158.037,158.213,158.0,158.213,9056.0
2019-09-27 14:05:00,170.76,170.79,170.62,170.67,4939.0,158.1667,158.1945,158.037,158.0833,4939.0
2019-09-27 14:10:00,170.66,170.69,170.58,170.64,7486.0,158.0741,158.1019,158.0,158.0556,7486.0
2019-09-27 14:15:00,170.58,170.65,170.42,170.58,2346.0,158.0,158.0648,157.8518,158.0,2346.0
2019-09-27 14:20:00,170.53,170.61,170.41,170.41,4082.0,157.9537,158.0278,157.8425,157.8425,4082.0
2019-09-27 14:25:00,170.37,170.51,170.27,170.29,2701.0,157.8055,157.9351,157.7128,157.7314,2701.0
2019-09-27 14:30:00,170.29,170.33,170.15,170.15,3926.0,157.7314,157.7684,157.6017,157.6017,3926.0
2019-09-27 14:35:00,170.11,170.13,169.85,169.9,3208.0,157.5646,157.5832,157.3238,157.3701,3208.0
2019-09-27 14:40:00,169.89,169.98,169.86,169.96,2347.0,157.3609,157.4442,157.3331,157.4257,2347.0
2019-09-27 14:45:00,169.9,169.91,169.81,169.84,2800.0,157.3701,157.3794,157.2868,157.3145,2800.0
2019-09-27 14:50:00,169.74,169.78,169.53,169.61,3579.0,157.2219,157.259,157.0274,157.1015,3579.0
2019-09-27 14:55:00,169.65,169.78,169.63,169.77,3771.0,157.1386,157.259,157.12,157.2497,3771.0
2019-09-27 15:00:00,169.82,169.95,169.8,169.91,2246.0,157.296,157.4164,157.2775,157.3794,2246.0
2019-09-27 15:05:00,169.9,169.9,169.6,169.68,3416.0,157.3701,157.3701,157.0922,157.1663,3416.0
2019-09-27 15:10:00,169.72,169.79,169.65,169.65,3784.0,157.2034,157.2682,157.1386,157.1386,3784.0
2019-09-27 15:15:00,169.68,169.9,169.68,169.86,6239.0,157.1663,157.3701,157.1663,157.3331,6239.0
2019-09-27 15:20:00,169.86,169.95,169.83,169.93,2606.0,157.3331,157.4164,157.3053,157.3979,2606.0
2019-09-27 15:25:00,169.86,169.93,169.65,169.65,13260.0,157.3331,157.3979,157.1386,157.1386,13260.0
2019-09-27 15:30:00,169.6,169.94,169.6,169.9,6070.0,157.0922,157.4072,157.0922,157.3701,6070.0
2019-09-27 15:35:00,169.91,170.0,169.81,169.88,3508.0,157.3794,157.4627,157.2868,157.3516,3508.0
2019-09-27 15:40:00,169.87,170.01,169.85,169.95,5016.0,157.3423,157.472,157.3238,157.4164,5016.0
2019-09-27 15:45:00,169.96,170.16,169.96,170.12,6141.0,157.4257,157.6109,157.4257,157.5739,6141.0
2019-09-27 15:50:00,170.11,170.35,170.11,170.32,12199.0,157.5646,157.7869,157.5646,157.7592,12199.0
2019-09-27 15:55:00,170.28,170.28,170.04,170.17,29846.0,157.7221,157.7221,157.4998,157.6202,29846.0
2019-09-30 09:30:00,170.14,170.24,169.84,170.24,6629.0,157.5924,157.685,157.3145,157.685,6629.0
2019-09-30 09:35:00,170.24,170.3,169.84,169.84,1701.0,157.685,157.7406,157.3145,157.3145,1701.0
2019-09-30 09:40:00,170.02,170.45,170.02,170.27,1250.0,157.4813,157.8796,157.4813,157.7128,1250.0
2019-09-30 09:45:00,170.34,170.92,170.31,170.79,5943.0,157.7777,158.3149,157.7499,158.1945,5943.0
2019-09-30 09:50:00,170.99,171.29,170.99,171.12,4445.0,158.3797,158.6576,158.3797,158.5002,4445.0
2019-09-30 09:55:00,171.24,171.26,170.86,170.86,4159.0,158.6113,158.6298,158.2593,158.2593,4159.0
2019-09-30 10:00:00,170.85,171.11,170.7,171.11,3600.0,158.2501,158.4909,158.1111,158.4909,3600.0
2019-09-30 10:05:00,171.13,171.15,170.82,170.91,2000.0,158.5094,158.5279,158.2223,158.3056,2000.0
2019-09-30 10:10:00,170.91,170.91,170.66,170.82,2264.0,158.3056,158.3056,158.0741,158.2223,2264.0
2019-09-30 10:15:00,170.88,170.88,170.42,170.42,2898.0,158.2779,158.2779,157.8518,157.8518,2898.0
2019-09-30 10:20:00,170.3,170.3,170.01,170.05,3100.0,157.7406,157.7406,157.472,157.5091,3100.0
2019-09-30 10:25:00,170.03,170.47,170.03,170.08,14836.0,157.4905,157.8981,157.4905,157.5368,14836.0
2019-09-30 10:30:00,170.09,170.25,169.99,169.99,1312.0,157.5461,157.6943,157.4535,157.4535,1312.0
2019-09-30 10:35:00,170.04,170.15,169.94,170.02,2309.0,157.4998,157.6017,157.4072,157.4813,2309.0
2019-09-30 10:40:00,169.97,170.01,169.81,169.86,1745.0,157.435,157.472,157.2868,157.3331,1745.0
2019-09-30 10:45:00,169.82,169.87,169.72,169.83,3287.0,157.296,157.3423,157.2034,157.3053,3287.0
2019-09-30 10:50:00,169.83,170.18,169.83,170.16,6659.0,157.3053,157.6295,157.3053,157.6109,6659.0
2019-09-30 10:55:00,170.2,170.34,170.14,170.3,3800.0,157.648,157.7777,157.5924,157.7406,3800.0
2019-09-30 11:00:00,170.38,170.55,170.25,170.25,3000.0,157.8147,157.9722,157.6943,157.6943,3000.0
2019-09-30 11:05:00,170.25,170.3,170.05,170.15,6627.0,157.6943,157.7406,157.5091,157.6017,6627.0
2019-09-30 11:10:00,170.19,170.19,169.98,170.08,2999.0,157.6387,157.6387,157.4442,157.5368,2999.0
2019-09-30 11:15:00,170.08,170.16,170.0,170.02,2691.0,157.5368,157.6109,157.4627,157.4813,2691.0
2019-09-30 11:20:00,170.05,170.09,169.9,170.09,2921.0,157.5091,157.5461,157.3701,157.5461,2921.0
2019-09-30 11:25:00,170.13,170.34,170.1,170.3,4506.0,157.5832,157.7777,157.5554,157.7406,4506.0
2019-09-30 11:30:00,170.26,170.27,170.13,170.23,3101.0,157.7036,157.7128,157.5832,157.6758,3101.0
2019-09-30 11:35:00,170.16,170.25,170.16,170.22,2321.0,157.6109,157.6943,157.6109,157.6665,2321.0
2019-09-30 11:40:00,170.25,170.35,170.25,170.27,4406.0,157.6943,157.7869,157.6943,157.7128,4406.0
2019-09-30 11:45:00,170.28,170.39,170.27,170.33,3424.0,157.7221,157.824,157.7128,157.7684,3424.0
2019-09-30 11:50:00,170.3,170.36,170.25,170.36,2532.0,157.7406,157.7962,157.6943,157.7962,2532.0
2019-09-30 11:55:00,170.44,170.46,170.32,170.34,6105.0,157.8703,157.8888,157.7592,157.7777,6105.0
2019-09-30 12:00:00,170.37,170.54,170.37,170.54,2337.0,157.8055,157.9629,157.8055,157.9629,2337.0
2019-09-30 12:05:00,170.56,170.64,170.56,170.59,1333.0,157.9815,158.0556,157.9815,158.0092,1333.0
2019-09-30 12:10:00,170.65,170.84,170.65,170.73,2421.0,158.0648,158.2408,158.0648,158.1389,2421.0
2019-09-30 12:15:00,170.72,170.75,170.63,170.75,3280.0,158.1297,158.1574,158.0463,158.1574,3280.0
2019-09-30 12:20:00,170.71,170.76,170.68,170.68,1831.0,158.1204,158.1667,158.0926,158.0926,1831.0
2019-09-30 12:25:00,170.71,170.72,170.55,170.55,4800.0,158.1204,158.1297,157.9722,157.9722,4800.0
2019-09-30 12:30:00,170.57,170.65,170.51,170.52,3501.0,157.9907,158.0648,157.9351,157.9444,3501.0
2019-09-30 12:35:00,170.51,170.54,170.47,170.49,1200.0,157.9351,157.9629,157.8981,157.9166,1200.0
2019-09-30 12:40:00,170.56,170.68,170.47,170.52,5300.0,157.9815,158.0926,157.8981,157.9444,5300.0
2019-09-30 12:45:00,170.5,170.76,170.5,170.71,2647.0,157.9259,158.1667,157.9259,158.1204,2647.0
2019-09-30 12:50:00,170.73,170.74,170.66,170.66,1610.0,158.1389,158.1482,158.0741,158.0741,1610.0
2019-09-30 12:55:00,170.68,170.72,170.68,170.68,601.0,158.0926,158.1297,158.0926,158.0926,601.0
2019-09-30 13:00:00,170.76,170.76,170.71,170.72,1903.0,158.1667,158.1667,158.1204,158.1297,1903.0
2019-09-30 13:05:00,170.73,170.76,170.68,170.71,1375.0,158.1389,158.1667,158.0926,158.1204,1375.0
2019-09-30 13:10:00,170.7,170.7,170.6,170.64,2685.0,158.1111,158.1111,158.0185,158.0556,2685.0
2019-09-30 13:15:00,170.64,170.66,170.61,170.63,4194.0,158.0556,158.0741,158.0278,158.0463,4194.0
2019-09-30 13:20:00,170.64,170.8,170.64,170.71,1600.0,158.0556,158.2038,158.0556,158.1204,1600.0
2019-09-30 13:25:00,170.67,170.67,170.58,170.59,1201.0,158.0833,158.0833,158.0,158.0092,1201.0
2019-09-30 13:30:00,170.59,170.6,170.52,170.53,3612.0,158.0092,158.0185,157.9444,157.9537,3612.0
2019-09-30 13:35:00,170.53,170.64,170.51,170.64,3437.0,157.9537,158.0556,157.9351,158.0556,3437.0
2019-09-30 13:40:00,170.6,170.64,170.55,170.62,2740.0,158.0185,158.0556,157.9722,158.037,2740.0
2019-09-30 13:45:00,170.59,170.59,170.48,170.58,5156.0,158.0092,158.0092,157.9074,158.0,5156.0
2019-09-30 13:50:00,170.62,170.67,170.55,170.59,4255.0,158.037,158.0833,157.9722,158.0092,4255.0
2019-09-30 13:55:00,170.63,170.77,170.63,170.72,2000.0,158.0463,158.176,158.0463,158.1297,2000.0
2019-09-30 14:00:00,170.75,170.76,170.55,170.65,10351.0,158.1574,158.1667,157.9722,158.0648,10351.0
2019-09-30 14:05:00,170.66,170.95,170.66,170.92,13596.0,158.0741,158.3427,158.0741,158.3149,13596.0
2019-09-30 14:10:00,170.9,171.06,170.72,170.83,10040.0,158.2964,158.4446,158.1297,158.2315,10040.0
2019-09-30 14:15:00,170.85,170.95,170.8,170.94,6485.0,158.2501,158.3427,158.2038,158.3334,6485.0
2019-09-30 14:20:00,170.94,171.02,170.92,171.0,1602.0,158.3334,158.4075,158.3149,158.389,1602.0
2019-09-30 14:25:00,171.0,171.02,170.92,171.0,2687.0,158.389,158.4075,158.3149,158.389,2687.0
2019-09-30 14:30:00,171.01,171.02,170.92,170.92,4200.0,158.3983,158.4075,158.3149,158.3149,4200.0
2019-09-30 14:35:00,170.9,170.9,170.72,170.72,1700.0,158.2964,158.2964,158.1297,158.1297,1700.0
2019-09-30 14:40:00,170.76,170.87,170.71,170.84,1671.0,158.1667,158.2686,158.1204,158.2408,1671.0
2019-09-30 14:45:00,170.84,170.84,170.76,170.8,1167.0,158.2408,158.2408,158.1667,158.2038,1167.0
2019-09-30 14:50:00,170.79,170.93,170.76,170.91,4502.0,158.1945,158.3242,158.1667,158.3056,4502.0
2019-09-30 14:55:00,170.88,170.91,170.75,170.75,3296.0,158.2779,158.3056,158.1574,158.1574,3296.0
2019-09-30 15:00:00,170.76,170.76,170.65,170.71,2206.0,158.1667,158.1667,158.0648,158.1204,2206.0
2019-09-30 15:05:00,170.67,170.71,170.49,170.62,3713.0,158.0833,158.1204,157.9166,158.037,3713.0
2019-09-30 15:10:00,170.6,170.67,170.57,170.67,2757.0,158.0185,158.0833,157.9907,158.0833,2757.0
2019-09-30 15:15:00,170.65,170.67,170.56,170.64,3474.0,158.0648,158.0833,157.9815,158.0556,3474.0
2019-09-30 15:20:00,170.71,170.75,170.62,170.73,3351.0,158.1204,158.1574,158.037,158.1389,3351.0
2019-09-30 15:25:00,170.77,170.79,170.66,170.7,3224.0,158.176,158.1945,158.0741,158.1111,3224.0
2019-09-30 15:30:00,170.68,170.68,170.5,170.5,5343.0,158.0926,158.0926,157.9259,157.9259,5343.0
2019-09-30 15:35:00,170.53,170.55,170.42,170.51,5595.0,157.9537,157.9722,157.8518,157.9351,5595.0
2019-09-30 15:40:00,170.54,170.63,170.48,170.58,9056.0,157.9629,158.0463,157.9074,158.0,9056.0
2019-09-30 15:45:00,170.62,170.68,170.32,170.41,11967.0,158.037,158.0926,157.7592,157.8425,11967.0
2019-09-30 15:50:00,170.39,170.51,170.32,170.44,25488.0,157.824,157.9351,157.7592,157.8703,25488.0
2019-09-30 15:55:00,170.42,170.51,170.18,170.37,46585.0,157.8518,157.9351,157.6295,157.8055,46585.0
2019-10-01 09:30:00,170.43,170.83,170.05,170.49,12023.0,157.861,158.2315,157.5091,157.9166,12023.0
2019-10-01 09:35:00,170.49,170.54,170.25,170.25,900.0,157.9166,157.9629,157.6943,157.6943,900.0
2019-10-01 09:40:00,170.15,170.3,170.08,170.13,3816.0,157.6017,157.7406,157.5368,157.5832,3816.0
2019-10-01 09:45:00,170.29,170.32,170.08,170.08,1700.0,157.7314,157.7592,157.5368,157.5368,1700.0
2019-10-01 09:50:00,170.12,170.12,169.92,170.09,4951.0,157.5739,157.5739,157.3886,157.5461,4951.0
2019-10-01 09:55:00,170.0,170.1,169.01,169.02,7569.0,157.4627,157.5554,156.5458,156.555,7569.0
2019-10-01 10:00:00,168.89,169.69,168.83,169.63,7500.0,156.4346,157.1756,156.379,157.12,7500.0
2019-10-01 10:05:00,169.63,169.63,169.35,169.38,4285.0,157.12,157.12,156.8607,156.8885,4285.0
2019-10-01 10:10:00,169.46,169.6,169.28,169.3,4225.0,156.9626,157.0922,156.7958,156.8144,4225.0
2019-10-01 10:15:00,169.36,169.39,169.24,169.27,8119.0,156.8699,156.8977,156.7588,156.7866,8119.0
2019-10-01 10:20:00,169.13,169.25,168.91,169.25,6470.0,156.6569,156.7681,156.4531,156.7681,6470.0
2019-10-01 10:25:00,169.31,169.56,169.16,169.56,4512.0,156.8236,157.0552,156.6847,157.0552,4512.0
2019-10-01 10:30:00,169.49,169.62,169.34,169.37,4727.0,156.9904,157.1108,156.8514,156.8792,4727.0
2019-10-01 10:35:00,169.37,169.5,169.26,169.5,8503.0,156.8792,156.9996,156.7773,156.9996,8503.0
2019-10-01 10:40:00,169.58,169.61,169.33,169.4,5466.0,157.0737,157.1015,156.8422,156.907,5466.0
2019-10-01 10:45:00,169.34,169.66,169.33,169.34,1500.0,156.8514,157.1478,156.8422,156.8514,1500.0
2019-10-01 10:50:00,169.38,169.44,169.24,169.38,2381.0,156.8885,156.944,156.7588,156.8885,2381.0
2019-10-01 10:55:00,169.28,169.31,169.08,169.09,12502.0,156.7958,156.8236,156.6106,156.6199,12502.0
2019-10-01 11:00:00,169.05,169.06,168.76,168.92,10060.0,156.5828,156.5921,156.3142,156.4624,10060.0
2019-10-01 11:05:00,168.87,169.02,168.86,169.0,5113.0,156.4161,156.555,156.4068,156.5365,5113.0
2019-10-01 11:10:00,169.02,169.03,168.79,168.83,6956.0,156.555,156.5643,156.342,156.379,6956.0
2019-10-01 11:15:00,168.81,168.81,168.47,168.47,3950.0,156.3605,156.3605,156.0456,156.0456,3950.0
2019-10-01 11:20:00,168.49,168.51,168.43,168.43,1600.0,156.0641,156.0826,156.0085,156.0085,1600.0
2019-10-01 11:25:00,168.43,168.43,168.33,168.36,8192.0,156.0085,156.0085,155.9159,155.9437,8192.0
2019-10-01 11:30:00,168.36,168.42,168.33,168.38,2670.0,155.9437,155.9993,155.9159,155.9622,2670.0
2019-10-01 11:35:00,168.29,168.32,168.21,168.26,2901.0,155.8789,155.9066,155.8048,155.8511,2901.0
2019-10-01 11:40:00,168.2,168.2,167.98,168.04,3623.0,155.7955,155.7955,155.5917,155.6473,3623.0
2019-10-01 11:45:00,168.01,168.01,167.69,167.69,2768.0,155.6195,155.6195,155.3231,155.3231,2768.0
2019-10-01 11:50:00,167.74,167.74,167.63,167.63,1100.0,155.3694,155.3694,155.2675,155.2675,1100.0
2019-10-01 11:55:00,167.57,167.59,167.41,167.55,3642.0,155.212,155.2305,155.0638,155.1934,3642.0
2019-10-01 12:00:00,167.56,167.56,167.23,167.29,4866.0,155.2027,155.2027,154.897,154.9526,4866.0
2019-10-01 12:05:00,167.26,167.27,167.05,167.05,3142.0,154.9248,154.9341,154.7303,154.7303,3142.0
2019-10-01 12:10:00,167.07,167.09,166.65,166.74,7262.0,154.7488,154.7674,154.3598,154.4432,7262.0
2019-10-01 12:15:00,166.7,166.92,166.64,166.92,3734.0,154.4061,154.6099,154.3505,154.6099,3734.0
2019-10-01 12:20:00,166.85,166.93,166.73,166.73,2184.0,154.5451,154.6192,154.4339,154.4339,2184.0
2019-10-01 12:25:00,166.77,166.92,166.75,166.81,1801.0,154.471,154.6099,154.4524,154.508,1801.0
2019-10-01 12:30:00,166.81,166.91,166.81,166.82,2607.0,154.508,154.6006,154.508,154.5173,2607.0
2019-10-01 12:35:00,166.72,166.87,166.71,166.79,1983.0,154.4246,154.5636,154.4154,154.4895,1983.0
2019-10-01 12:40:00,166.79,167.27,166.78,167.24,3101.0,154.4895,154.9341,154.4802,154.9063,3101.0
2019-10-01 12:45:00,167.25,167.29,167.15,167.22,4677.0,154.9156,154.9526,154.8229,154.8878,4677.0
2019-10-01 12:50:00,167.23,167.27,167.11,167.27,1946.0,154.897,154.9341,154.7859,154.9341,1946.0
2019-10-01 12:55:00,167.31,167.31,167.16,167.16,1000.0,154.9711,154.9711,154.8322,154.8322,1000.0
2019-10-01 13:00:00,167.19,167.19,166.89,166.89,5547.0,154.86,154.86,154.5821,154.5821,5547.0
2019-10-01 13:05:00,166.86,166.86,166.76,166.8,1120.0,154.5543,154.5543,154.4617,154.4987,1120.0
2019-10-01 13:10:00,166.75,166.75,166.61,166.61,900.0,154.4524,154.4524,154.3228,154.3228,900.0
2019-10-01 13:15:00,166.59,166.7,166.53,166.54,1739.0,154.3042,154.4061,154.2487,154.2579,1739.0
2019-10-01 13:20:00,166.56,166.63,166.2,166.25,13359.0,154.2764,154.3413,153.943,153.9893,13359.0
2019-10-01 13:25:00,166.29,166.44,166.29,166.43,17505.0,154.0264,154.1653,154.0264,154.156,17505.0
2019-10-01 13:30:00,166.4,166.42,166.28,166.28,2512.0,154.1282,154.1468,154.0171,154.0171,2512.0
2019-10-01 13:35:00,166.24,166.36,166.23,166.29,2618.0,153.98,154.0912,153.9708,154.0264,2618.0
2019-10-01 13:40:00,166.34,166.39,166.29,166.3,2939.0,154.0727,154.119,154.0264,154.0356,2939.0
2019-10-01 13:45:00,166.17,166.21,166.13,166.18,2100.0,153.9152,153.9523,153.8782,153.9245,2100.0
2019-10-01 13:50:00,166.24,166.24,166.15,166.15,1473.0,153.98,153.98,153.8967,153.8967,1473.0
2019-10-01 13:55:00,166.16,166.21,166.12,166.14,1884.0,153.9059,153.9523,153.8689,153.8874,1884.0
2019-10-01 14:00:00,166.15,166.15,165.74,165.74,6300.0,153.8967,153.8967,153.5169,153.5169,6300.0
2019-10-01 14:05:00,165.78,165.82,165.4,165.55,14013.0,153.554,153.591,153.202,153.3409,14013.0
2019-10-01 14:10:00,165.59,165.85,165.59,165.81,2208.0,153.378,153.6188,153.378,153.5818,2208.0
2019-10-01 14:15:00,165.85,165.93,165.8,165.93,1608.0,153.6188,153.6929,153.5725,153.6929,1608.0
2019-10-01 14:20:00,165.93,166.01,165.73,165.73,11205.0,153.6929,153.767,153.5077,153.5077,11205.0
2019-10-01 14:25:00,165.73,165.8,165.73,165.75,2562.0,153.5077,153.5725,153.5077,153.5262,2562.0
2019-10-01 14:30:00,165.78,165.84,165.75,165.8,2945.0,153.554,153.6095,153.5262,153.5725,2945.0
2019-10-01 14:35:00,165.81,165.81,165.7,165.73,2423.0,153.5818,153.5818,153.4799,153.5077,2423.0
2019-10-01 14:40:00,165.75,165.84,165.75,165.83,3307.0,153.5262,153.6095,153.5262,153.6003,3307.0
2019-10-01 14:45:00,165.87,165.99,165.87,165.91,8436.0,153.6373,153.7485,153.6373,153.6744,8436.0
2019-10-01 14:50:00,165.9,166.11,165.83,166.09,3831.0,153.6651,153.8596,153.6003,153.8411,3831.0
2019-10-01 14:55:00,166.05,166.06,165.86,165.91,2919.0,153.8041,153.8133,153.6281,153.6744,2919.0
2019-10-01 15:00:00,165.92,165.96,165.8,165.84,5045.0,153.6836,153.7207,153.5725,153.6095,5045.0
2019-10-01 15:05:00,165.83,166.02,165.82,166.0,3042.0,153.6003,153.7763,153.591,153.7577,3042.0
2019-10-01 15:10:00,165.92,165.92,165.61,165.69,2201.0,153.6836,153.6836,153.3965,153.4706,2201.0
2019-10-01 15:15:00,165.64,165.74,165.55,165.7,5479.0,153.4243,153.5169,153.3409,153.4799,5479.0
2019-10-01 15:20:00,165.73,165.78,165.66,165.76,5828.0,153.5077,153.554,153.4428,153.5354,5828.0
2019-10-01 15:25:00,165.76,165.78,165.7,165.77,6342.0,153.5354,153.554,153.4799,153.5447,6342.0
2019-10-01 15:30:00,165.78,165.79,165.63,165.69,11139.0,153.554,153.5632,153.415,153.4706,11139.0
2019-10-01 15:35:00,165.68,165.7,165.44,165.47,6538.0,153.4613,153.4799,153.239,153.2668,6538.0
2019-10-01 15:40:00,165.44,165.45,165.32,165.45,5969.0,153.239,153.2483,153.1279,153.2483,5969.0
2019-10-01 15:45:00,165.45,165.47,165.38,165.39,10168.0,153.2483,153.2668,153.1835,153.1927,10168.0
2019-10-01 15:50:00,165.33,165.49,165.26,165.49,32442.0,153.1372,153.2854,153.0723,153.2854,32442.0
2019-10-01 15:55:00,165.43,165.46,165.23,165.38,74448.0,153.2298,153.2576,153.0445,153.1835,74448.0
2019-10-02 09:30:00,164.75,164.75,163.46,163.57,35548.0,152.5999,152.5999,151.4051,151.507,35548.0
2019-10-02 09:35:00,163.67,163.89,163.25,163.59,10854.0,151.5996,151.8034,151.2106,151.5255,10854.0
2019-10-02 09:40:00,163.58,164.02,163.55,164.02,5126.0,151.5162,151.9238,151.4884,151.9238,5126.0
2019-10-02 09:45:00,163.93,164.08,163.67,163.68,8444.0,151.8404,151.9793,151.5996,151.6088,8444.0
2019-10-02 09:50:00,163.67,163.67,163.01,163.08,6471.0,151.5996,151.5996,150.9883,151.0531,6471.0
2019-10-02 09:55:00,163.07,163.27,162.77,162.95,17749.0,151.0438,151.2291,150.766,150.9327,17749.0
2019-10-02 10:00:00,163.0,163.04,162.45,162.59,17520.0,150.979,151.016,150.4696,150.5992,17520.0
2019-10-02 10:05:00,162.67,163.36,162.43,163.36,29794.0,150.6733,151.3124,150.451,151.3124,29794.0
2019-10-02 10:10:00,163.32,163.86,163.19,163.81,3646.0,151.2754,151.7756,151.155,151.7293,3646.0
2019-10-02 10:15:00,163.88,164.15,163.79,164.02,10828.0,151.7941,152.0442,151.7107,151.9238,10828.0
2019-10-02 10:20:00,163.94,163.95,163.72,163.88,12326.0,151.8497,151.8589,151.6459,151.7941,12326.0
2019-10-02 10:25:00,163.81,163.98,163.43,163.54,7677.0,151.7293,151.8867,151.3773,151.4792,7677.0
2019-10-02 10:30:00,163.45,163.45,163.17,163.28,8056.0,151.3958,151.3958,151.1365,151.2383,8056.0
2019-10-02 10:35:00,163.33,163.42,163.1,163.36,4793.0,151.2847,151.368,151.0716,151.3124,4793.0
2019-10-02 10:40:00,163.29,163.49,163.23,163.4,4956.0,151.2476,151.4329,151.192,151.3495,4956.0
2019-10-02 10:45:00,163.31,163.35,163.15,163.21,4837.0,151.2661,151.3032,151.1179,151.1735,4837.0
2019-10-02 10:50:00,163.21,163.4,163.08,163.4,9080.0,151.1735,151.3495,151.0531,151.3495,9080.0
2019-10-02 10:55:00,163.37,164.06,163.37,164.05,11540.0,151.3217,151.9608,151.3217,151.9516,11540.0
2019-10-02 11:00:00,163.98,164.23,163.86,164.23,7879.0,151.8867,152.1183,151.7756,152.1183,7879.0
2019-10-02 11:05:00,164.32,164.41,164.1,164.15,16393.0,152.2016,152.285,151.9979,152.0442,16393.0
2019-10-02 11:10:00,164.14,164.36,164.07,164.34,7250.0,152.0349,152.2387,151.9701,152.2202,7250.0
2019-10-02 11:15:00,164.32,164.61,164.3,164.61,4515.0,152.2016,152.4703,152.1831,152.4703,4515.0
2019-10-02 11:20:00,164.64,164.7,164.35,164.42,7817.0,152.498,152.5536,152.2294,152.2943,7817.0
2019-10-02 11:25:00,164.49,164.54,164.35,164.42,6227.0,152.3591,152.4054,152.2294,152.2943,6227.0
2019-10-02 11:30:00,164.44,164.44,164.11,164.15,6494.0,152.3128,152.3128,152.0071,152.0442,6494.0
2019-10-02 11:35:00,164.16,164.52,164.03,164.52,9717.0,152.0534,152.3869,151.933,152.3869,9717.0
2019-10-02 11:40:00,164.5,164.53,164.38,164.44,10487.0,152.3684,152.3962,152.2572,152.3128,10487.0
2019-10-02 11:45:00,164.47,164.52,164.3,164.44,5675.0,152.3406,152.3869,152.1831,152.3128,5675.0
2019-10-02 11:50:00,164.48,164.52,164.22,164.41,6673.0,152.3498,152.3869,152.109,152.285,6673.0
2019-10-02 11:55:00,164.41,164.53,164.39,164.46,7536.0,152.285,152.3962,152.2665,152.3313,7536.0
2019-10-02 12:00:00,164.43,164.49,164.32,164.47,5663.0,152.3035,152.3591,152.2016,152.3406,5663.0
2019-10-02 12:05:00,164.43,164.52,164.39,164.45,5167.0,152.3035,152.3869,152.2665,152.3221,5167.0
2019-10-02 12:10:00,164.43,164.43,164.12,164.21,4200.0,152.3035,152.3035,152.0164,152.0998,4200.0
2019-10-02 12:15:00,164.24,164.38,164.15,164.34,5735.0,152.1275,152.2572,152.0442,152.2202,5735.0
2019-10-02 12:20:00,164.37,164.45,164.31,164.45,5441.0,152.248,152.3221,152.1924,152.3221,5441.0
2019-10-02 12:25:00,164.43,164.47,164.34,164.35,5212.0,152.3035,152.3406,152.2202,152.2294,5212.0
2019-10-02 12:30:00,164.41,164.53,164.39,164.41,4389.0,152.285,152.3962,152.2665,152.285,4389.0
2019-10-02 12:35:00,164.39,164.39,164.04,164.04,4049.0,152.2665,152.2665,151.9423,151.9423,4049.0
2019-10-02 12:40:00,164.08,164.1,163.84,163.91,3551.0,151.9793,151.9979,151.757,151.8219,3551.0
2019-10-02 12:45:00,163.99,163.99,163.76,163.76,4450.0,151.896,151.896,151.6829,151.6829,4450.0
2019-10-02 12:50:00,163.76,163.76,163.63,163.71,3469.0,151.6829,151.6829,151.5625,151.6366,3469.0
2019-10-02 12:55:00,163.63,163.8,163.63,163.73,8421.0,151.5625,151.72,151.5625,151.6552,8421.0
2019-10-02 13:00:00,163.68,163.68,163.52,163.64,3630.0,151.6088,151.6088,151.4606,151.5718,3630.0
2019-10-02 13:05:00,163.61,163.77,163.57,163.74,6917.0,151.544,151.6922,151.507,151.6644,6917.0
2019-10-02 13:10:00,163.74,164.0,163.72,163.97,30818.0,151.6644,151.9052,151.6459,151.8775,30818.0
2019-10-02 13:15:00,163.98,164.03,163.78,163.9,2900.0,151.8867,151.933,151.7015,151.8126,2900.0
2019-10-02 13:20:00,163.82,163.9,163.77,163.8,4050.0,151.7385,151.8126,151.6922,151.72,4050.0
2019-10-02 13:25:00,163.81,164.01,163.8,163.95,4032.0,151.7293,151.9145,151.72,151.8589,4032.0
2019-10-02 13:30:00,163.97,164.03,163.74,163.76,2438.0,151.8775,151.933,151.6644,151.6829,2438.0
2019-10-02 13:35:00,163.8,163.86,163.72,163.79,4921.0,151.72,151.7756,151.6459,151.7107,4921.0
2019-10-02 13:40:00,163.86,163.86,163.63,163.66,5074.0,151.7756,151.7756,151.5625,151.5903,5074.0
2019-10-02 13:45:00,163.67,163.71,163.59,163.62,3901.0,151.5996,151.6366,151.5255,151.5533,3901.0
2019-10-02 13:50:00,163.64,163.67,163.53,163.66,7500.0,151.5718,151.5996,151.4699,151.5903,7500.0
2019-10-02 13:55:00,163.66,163.85,163.66,163.79,15163.0,151.5903,151.7663,151.5903,151.7107,15163.0
2019-10-02 14:00:00,163.77,163.86,163.67,163.83,8719.0,151.6922,151.7756,151.5996,151.7478,8719.0
2019-10-02 14:05:00,163.74,163.74,163.59,163.62,4274.0,151.6644,151.6644,151.5255,151.5533,4274.0
2019-10-02 14:10:00,163.68,163.83,163.6,163.75,3740.0,151.6088,151.7478,151.5347,151.6737,3740.0
2019-10-02 14:15:00,163.79,163.98,163.78,163.98,7309.0,151.7107,151.8867,151.7015,151.8867,7309.0
2019-10-02 14:20:00,164.06,164.21,164.04,164.17,4109.0,151.9608,152.0998,151.9423,152.0627,4109.0
2019-10-02 14:25:00,164.23,164.3,164.12,164.19,4951.0,152.1183,152.1831,152.0164,152.0812,4951.0
2019-10-02 14:30:00,164.21,164.23,164.07,164.12,4805.0,152.0998,152.1183,151.9701,152.0164,4805.0
2019-10-02 14:35:00,164.17,164.17,163.99,164.09,2600.0,152.0627,152.0627,151.896,151.9886,2600.0
2019-10-02 14:40:00,164.16,164.33,164.15,164.24,13292.0,152.0534,152.2109,152.0442,152.1275,13292.0
2019-10-02 14:45:00,164.27,164.36,164.05,164.07,32227.0,152.1553,152.2387,151.9516,151.9701,32227.0
2019-10-02 14:50:00,164.08,164.25,163.95,164.08,9853.0,151.9793,152.1368,151.8589,151.9793,9853.0
2019-10-02 14:55:00,164.14,164.32,164.14,164.22,5442.0,152.0349,152.2016,152.0349,152.109,5442.0
2019-10-02 15:00:00,164.23,164.24,163.83,163.84,5232.0,152.1183,152.1275,151.7478,151.757,5232.0
2019-10-02 15:05:00,163.86,164.07,163.85,164.01,4080.0,151.7756,151.9701,151.7663,151.9145,4080.0
2019-10-02 15:10:00,164.02,164.34,164.02,164.3,4496.0,151.9238,152.2202,151.9238,152.1831,4496.0
2019-10-02 15:15:00,164.33,164.33,163.98,164.07,28250.0,152.2109,152.2109,151.8867,151.9701,28250.0
2019-10-02 15:20:00,164.1,164.36,164.1,164.33,6893.0,151.9979,152.2387,151.9979,152.2109,6893.0
2019-10-02 15:25:00,164.31,164.36,164.16,164.27,14654.0,152.1924,152.2387,152.0534,152.1553,14654.0
2019-10-02 15:30:00,164.24,164.38,164.06,164.37,8915.0,152.1275,152.2572,151.9608,152.248,8915.0
2019-10-02 15:35:00,164.35,164.43,164.27,164.28,9442.0,152.2294,152.3035,152.1553,152.1646,9442.0
2019-10-02 15:40:00,164.33,164.57,164.32,164.49,8539.0,152.2109,152.4332,152.2016,152.3591,8539.0
2019-10-02 15:45:00,164.52,164.6,164.29,164.32,13191.0,152.3869,152.461,152.1739,152.2016,13191.0
2019-10-02 15:50:00,164.32,164.55,164.19,164.54,25140.0,152.2016,152.4147,152.0812,152.4054,25140.0
2019-10-02 15:55:00,164.56,164.56,164.21,164.47,47897.0,152.4239,152.4239,152.0998,152.3406,47897.0
2019-10-03 09:30:00,163.76,164.35,163.47,164.35,8868.0,151.6829,152.2294,151.4143,152.2294,8868.0
2019-10-03 09:35:00,164.43,164.8,164.43,164.68,5203.0,152.3035,152.6462,152.3035,152.5351,5203.0
2019-10-03 09:40:00,164.6,164.74,164.44,164.44,2584.0,152.461,152.5907,152.3128,152.3128,2584.0
2019-10-03 09:45:00,164.5,164.6,164.02,164.06,5900.0,152.3684,152.461,151.9238,151.9608,5900.0
2019-10-03 09:50:00,163.97,164.28,163.97,164.18,3805.0,151.8775,152.1646,151.8775,152.072,3805.0
2019-10-03 09:55:00,164.24,164.26,163.98,164.25,4160.0,152.1275,152.1461,151.8867,152.1368,4160.0
2019-10-03 10:00:00,164.07,164.07,162.86,163.1,6121.0,151.9701,151.9701,150.8493,151.0716,6121.0
2019-10-03 10:05:00,163.07,163.07,162.51,162.51,7214.0,151.0438,151.0438,150.5251,150.5251,7214.0
2019-10-03 10:10:00,162.58,163.03,162.27,162.94,10426.0,150.59,151.0068,150.3028,150.9234,10426.0
2019-10-03 10:15:00,163.06,163.06,162.7,162.93,19558.0,151.0346,151.0346,150.7011,150.9142,19558.0
2019-10-03 10:20:00,162.85,163.37,162.85,163.23,10019.0,150.8401,151.3217,150.8401,151.192,10019.0
2019-10-03 10:25:00,163.13,163.69,163.06,163.41,46475.0,151.0994,151.6181,151.0346,151.3588,46475.0
2019-10-03 10:30:00,163.36,163.43,162.89,163.15,4725.0,151.3124,151.3773,150.8771,151.1179,4725.0
2019-10-03 10:35:00,163.02,163.28,163.02,163.24,6475.0,150.9975,151.2383,150.9975,151.2013,6475.0
2019-10-03 10:40:00,163.19,163.28,162.99,163.14,17587.0,151.155,151.2383,150.9697,151.1087,17587.0
2019-10-03 10:45:00,163.13,163.27,163.07,163.19,9872.0,151.0994,151.2291,151.0438,151.155,9872.0
2019-10-03 10:50:00,163.16,163.17,162.87,162.99,4863.0,151.1272,151.1365,150.8586,150.9697,4863.0
2019-10-03 10:55:00,162.92,163.29,162.92,163.22,8126.0,150.9049,151.2476,150.9049,151.1828,8126.0
2019-10-03 11:00:00,163.2,163.6,163.12,163.57,10868.0,151.1642,151.5347,151.0901,151.507,10868.0
2019-10-03 11:05:00,163.58,164.05,163.52,163.95,7286.0,151.5162,151.9516,151.4606,151.8589,7286.0
2019-10-03 11:10:00,163.93,164.14,163.86,164.09,5300.0,151.8404,152.0349,151.7756,151.9886,5300.0
2019-10-03 11:15:00,164.15,164.49,164.02,164.35,5682.0,152.0442,152.3591,151.9238,152.2294,5682.0
2019-10-03 11:20:00,164.44,164.45,164.19,164.19,2837.0,152.3128,152.3221,152.0812,152.0812,2837.0
2019-10-03 11:25:00,164.23,164.25,164.13,164.22,1806.0,152.1183,152.1368,152.0257,152.109,1806.0
2019-10-03 11:30:00,164.22,164.22,164.01,164.04,2973.0,152.109,152.109,151.9145,151.9423,2973.0
2019-10-03 11:35:00,163.96,164.05,163.86,163.86,2700.0,151.8682,151.9516,151.7756,151.7756,2700.0
2019-10-03 11:40:00,163.85,164.1,163.85,164.04,4700.0,151.7663,151.9979,151.7663,151.9423,4700.0
2019-10-03 11:45:00,164.16,164.16,163.9,163.9,1400.0,152.0534,152.0534,151.8126,151.8126,1400.0
2019-10-03 11:50:00,163.88,163.91,163.85,163.88,1640.0,151.7941,151.8219,151.7663,151.7941,1640.0
2019-10-03 11:55:00,163.88,164.04,163.76,164.0,9847.0,151.7941,151.9423,151.6829,151.9052,9847.0
2019-10-03 12:00:00,164.13,164.17,163.99,164.02,3093.0,152.0257,152.0627,151.896,151.9238,3093.0
2019-10-03 12:05:00,164.0,164.15,163.89,164.0,3202.0,151.9052,152.0442,151.8034,151.9052,3202.0
2019-10-03 12:10:00,164.01,164.08,163.98,164.0,3204.0,151.9145,151.9793,151.8867,151.9052,3204.0
2019-10-03 12:15:00,164.0,164.0,163.77,163.79,4500.0,151.9052,151.9052,151.6922,151.7107,4500.0
2019-10-03 12:20:00,163.74,163.87,163.74,163.87,2990.0,151.6644,151.7848,151.6644,151.7848,2990.0
2019-10-03 12:25:00,163.97,164.2,163.97,164.2,2400.0,151.8775,152.0905,151.8775,152.0905,2400.0
2019-10-03 12:30:00,164.17,164.28,164.07,164.19,3201.0,152.0627,152.1646,151.9701,152.0812,3201.0
2019-10-03 12:35:00,164.17,164.28,164.13,164.23,4000.0,152.0627,152.1646,152.0257,152.1183,4000.0
2019-10-03 12:40:00,164.24,164.38,164.2,164.38,4548.0,152.1275,152.2572,152.0905,152.2572,4548.0
2019-10-03 12:45:00,164.44,164.54,164.41,164.47,6912.0,152.3128,152.4054,152.285,152.3406,6912.0
2019-10-03 12:50:00,164.47,164.52,164.37,164.42,5912.0,152.3406,152.3869,152.248,152.2943,5912.0
2019-10-03 12:55:00,164.51,164.61,164.44,164.61,8383.0,152.3776,152.4703,152.3128,152.4703,8383.0
2019-10-03 13:00:00,164.66,164.82,164.56,164.59,10476.0,152.5166,152.6648,152.4239,152.4517,10476.0
2019-10-03 13:05:00,164.55,164.65,164.51,164.6,3372.0,152.4147,152.5073,152.3776,152.461,3372.0
2019-10-03 13:10:00,164.62,164.65,164.49,164.5,4717.0,152.4795,152.5073,152.3591,152.3684,4717.0
2019-10-03 13:15:00,164.51,164.54,164.32,164.33,11719.0,152.3776,152.4054,152.2016,152.2109,11719.0
2019-10-03 13:20:00,164.33,164.33,164.02,164.07,20510.0,152.2109,152.2109,151.9238,151.9701,20510.0
2019-10-03 13:25:00,164.06,164.19,163.95,164.08,8617.0,151.9608,152.0812,151.8589,151.9793,8617.0
2019-10-03 13:30:00,164.13,164.51,164.06,164.47,10559.0,152.0257,152.3776,151.9608,152.3406,10559.0
2019-10-03 13:35:00,164.5,164.55,164.39,164.5,5649.0,152.3684,152.4147,152.2665,152.3684,5649.0
2019-10-03 13:40:00,164.5,164.66,164.49,164.64,2715.0,152.3684,152.5166,152.3591,152.498,2715.0
2019-10-03 13:45:00,164.66,164.8,164.58,164.75,5443.0,152.5166,152.6462,152.4425,152.5999,5443.0
2019-10-03 13:50:00,164.8,164.85,164.75,164.76,2899.0,152.6462,152.6926,152.5999,152.6092,2899.0
2019-10-03 13:55:00,164.91,165.01,164.74,165.0,11912.0,152.7481,152.8408,152.5907,152.8315,11912.0
2019-10-03 14:00:00,165.0,165.02,164.93,164.95,4900.0,152.8315,152.85,152.7667,152.7852,4900.0
2019-10-03 14:05:00,164.95,164.97,164.76,164.76,4724.0,152.7852,152.8037,152.6092,152.6092,4724.0
2019-10-03 14:10:00,164.82,164.83,164.67,164.73,6390.0,152.6648,152.674,152.5258,152.5814,6390.0
2019-10-03 14:15:00,164.75,164.84,164.73,164.75,6946.0,152.5999,152.6833,152.5814,152.5999,6946.0
2019-10-03 14:20:00,164.72,164.84,164.69,164.8,6554.0,152.5721,152.6833,152.5444,152.6462,6554.0
2019-10-03 14:25:00,164.8,164.82,164.71,164.8,6511.0,152.6462,152.6648,152.5629,152.6462,6511.0
2019-10-03 14:30:00,164.8,164.8,164.63,164.65,5952.0,152.6462,152.6462,152.4888,152.5073,5952.0
2019-10-03 14:35:00,164.7,164.74,164.68,164.74,3295.0,152.5536,152.5907,152.5351,152.5907,3295.0
2019-10-03 14:40:00,164.7,164.75,164.66,164.69,9873.0,152.5536,152.5999,152.5166,152.5444,9873.0
2019-10-03 14:45:00,164.71,164.71,164.65,164.69,4027.0,152.5629,152.5629,152.5073,152.5444,4027.0
2019-10-03 14:50:00,164.7,164.73,164.55,164.61,5600.0,152.5536,152.5814,152.4147,152.4703,5600.0
2019-10-03 14:55:00,164.62,164.62,164.51,164.53,4202.0,152.4795,152.4795,152.3776,152.3962,4202.0
2019-10-03 15:00:00,164.55,164.55,164.36,164.45,6831.0,152.4147,152.4147,152.2387,152.3221,6831.0
2019-10-03 15:05:00,164.49,164.5,164.39,164.44,8553.0,152.3591,152.3684,152.2665,152.3128,8553.0
2019-10-03 15:10:00,164.42,164.46,164.4,164.42,10373.0,152.2943,152.3313,152.2757,152.2943,10373.0
2019-10-03 15:15:00,164.43,164.45,164.28,164.31,8596.0,152.3035,152.3221,152.1646,152.1924,8596.0
2019-10-03 15:20:00,164.3,164.34,164.2,164.2,5170.0,152.1831,152.2202,152.0905,152.0905,5170.0
2019-10-03 15:25:00,164.23,164.34,164.22,164.34,8679.0,152.1183,152.2202,152.109,152.2202,8679.0
2019-10-03 15:30:00,164.33,164.37,164.3,164.37,10874.0,152.2109,152.248,152.1831,152.248,10874.0
2019-10-03 15:35:00,164.38,164.39,164.3,164.33,17758.0,152.2572,152.2665,152.1831,152.2109,17758.0
2019-10-03 15:40:00,164.33,164.44,164.32,164.36,16539.0,152.2109,152.3128,152.2016,152.2387,16539.0
2019-10-03 15:45:00,164.34,164.37,164.2,164.2,44570.0,152.2202,152.248,152.0905,152.0905,44570.0
2019-10-03 15:50:00,164.19,164.39,164.09,164.28,41067.0,152.0812,152.2665,151.9886,152.1646,41067.0
2019-10-03 15:55:00,164.29,164.7,164.27,164.68,80849.0,152.1739,152.5536,152.1553,152.5351,80849.0
2019-10-04 09:30:00,165.37,165.37,164.47,165.19,15330.0,153.1742,153.1742,152.3406,153.0075,15330.0
2019-10-04 09:35:00,165.37,165.85,165.37,165.84,3511.0,153.1742,153.6188,153.1742,153.6095,3511.0
2019-10-04 09:40:00,165.92,165.94,165.43,165.56,3882.0,153.6836,153.7022,153.2298,153.3502,3882.0
2019-10-04 09:45:00,165.41,165.43,165.13,165.16,4973.0,153.2113,153.2298,152.9519,152.9797,4973.0
2019-10-04 09:50:00,165.2,165.6,165.1,165.57,8400.0,153.0167,153.3872,152.9241,153.3595,8400.0
2019-10-04 09:55:00,165.57,165.65,165.49,165.63,3632.0,153.3595,153.4336,153.2854,153.415,3632.0
2019-10-04 10:00:00,165.58,166.14,165.58,166.03,4208.0,153.3687,153.8874,153.3687,153.7855,4208.0
2019-10-04 10:05:00,166.0,166.09,165.64,165.64,2122.0,153.7577,153.8411,153.4243,153.4243,2122.0
2019-10-04 10:10:00,165.63,165.75,165.52,165.75,2400.0,153.415,153.5262,153.3131,153.5262,2400.0
2019-10-04 10:15:00,165.87,166.46,165.81,166.43,35458.0,153.6373,154.1838,153.5818,154.156,35458.0
2019-10-04 10:20:00,166.49,167.11,166.48,167.1,4625.0,154.2116,154.7859,154.2023,154.7766,4625.0
2019-10-04 10:25:00,167.06,167.21,166.74,166.75,6214.0,154.7396,154.8785,154.4432,154.4524,6214.0
2019-10-04 10:30:00,166.77,166.77,166.13,166.15,3314.0,154.471,154.471,153.8782,153.8967,3314.0
2019-10-04 10:35:00,166.13,166.23,165.95,166.09,1600.0,153.8782,153.9708,153.7114,153.8411,1600.0
2019-10-04 10:40:00,166.08,166.21,165.94,166.21,2398.0,153.8318,153.9523,153.7022,153.9523,2398.0
2019-10-04 10:45:00,166.13,166.37,165.99,166.37,4799.0,153.8782,154.1005,153.7485,154.1005,4799.0
2019-10-04 10:50:00,166.37,166.65,166.29,166.65,1800.0,154.1005,154.3598,154.0264,154.3598,1800.0
2019-10-04 10:55:00,166.58,166.78,166.44,166.49,3590.0,154.295,154.4802,154.1653,154.2116,3590.0
2019-10-04 11:00:00,166.27,166.53,166.27,166.4,3014.0,154.0078,154.2487,154.0078,154.1282,3014.0
2019-10-04 11:05:00,166.43,166.57,166.43,166.57,1592.0,154.156,154.2857,154.156,154.2857,1592.0
2019-10-04 11:10:00,166.66,166.79,166.61,166.77,2089.0,154.3691,154.4895,154.3228,154.471,2089.0
2019-10-04 11:15:00,166.81,166.9,166.79,166.8,1700.0,154.508,154.5914,154.4895,154.4987,1700.0
2019-10-04 11:20:00,166.81,166.9,166.75,166.87,4015.0,154.508,154.5914,154.4524,154.5636,4015.0
2019-10-04 11:25:00,166.88,167.03,166.87,166.89,1992.0,154.5728,154.7118,154.5636,154.5821,1992.0
2019-10-04 11:30:00,166.83,166.98,166.81,166.88,2152.0,154.5265,154.6655,154.508,154.5728,2152.0
2019-10-04 11:35:00,166.93,167.02,166.89,166.93,2100.0,154.6192,154.7025,154.5821,154.6192,2100.0
2019-10-04 11:40:00,166.94,167.14,166.93,167.08,3083.0,154.6284,154.8137,154.6192,154.7581,3083.0
2019-10-04 11:45:00,167.05,167.08,166.96,167.08,9882.0,154.7303,154.7581,154.6469,154.7581,9882.0
2019-10-04 11:50:00,167.1,167.27,167.1,167.19,3554.0,154.7766,154.9341,154.7766,154.86,3554.0
2019-10-04 11:55:00,167.19,167.23,167.1,167.18,7243.0,154.86,154.897,154.7766,154.8507,7243.0
2019-10-04 12:00:00,167.16,167.23,167.05,167.12,6819.0,154.8322,154.897,154.7303,154.7951,6819.0
2019-10-04 12:05:00,167.14,167.15,167.04,167.08,3560.0,154.8137,154.8229,154.721,154.7581,3560.0
2019-10-04 12:10:00,167.04,167.11,166.98,167.03,10871.0,154.721,154.7859,154.6655,154.7118,10871.0
2019-10-04 12:15:00,167.01,167.08,166.91,167.04,12013.0,154.6933,154.7581,154.6006,154.721,12013.0
2019-10-04 12:20:00,167.03,167.38,166.99,167.38,14666.0,154.7118,155.036,154.6747,155.036,14666.0
2019-10-04 12:25:00,167.4,167.51,167.4,167.46,5325.0,155.0545,155.1564,155.0545,155.1101,5325.0
2019-10-04 12:30:00,167.48,167.53,167.46,167.48,2152.0,155.1286,155.1749,155.1101,155.1286,2152.0
2019-10-04 12:35:00,167.41,167.46,167.41,167.46,1800.0,155.0638,155.1101,155.0638,155.1101,1800.0
2019-10-04 12:40:00,167.41,167.41,167.23,167.23,2341.0,155.0638,155.0638,154.897,154.897,2341.0
2019-10-04 12:45:00,167.23,167.26,166.98,167.01,13454.0,154.897,154.9248,154.6655,154.6933,13454.0
2019-10-04 12:50:00,167.06,167.07,166.97,166.98,2900.0,154.7396,154.7488,154.6562,154.6655,2900.0
2019-10-04 12:55:00,166.96,166.97,166.82,166.87,1900.0,154.6469,154.6562,154.5173,154.5636,1900.0
2019-10-04 13:00:00,166.87,167.05,166.81,167.0,2702.0,154.5636,154.7303,154.508,154.684,2702.0
2019-10-04 13:05:00,167.03,167.03,166.88,166.95,4574.0,154.7118,154.7118,154.5728,154.6377,4574.0
2019-10-04 13:10:00,167.02,167.02,166.93,167.0,802.0,154.7025,154.7025,154.6192,154.684,802.0
2019-10-04 13:15:00,167.0,167.3,166.89,167.3,3100.0,154.684,154.9619,154.5821,154.9619,3100.0
2019-10-04 13:20:00,167.25,167.33,167.15,167.2,5026.0,154.9156,154.9897,154.8229,154.8692,5026.0
2019-10-04 13:25:00,167.17,167.22,167.14,167.17,2219.0,154.8415,154.8878,154.8137,154.8415,2219.0
2019-10-04 13:30:00,167.27,167.41,167.22,167.22,13086.0,154.9341,155.0638,154.8878,154.8878,13086.0
2019-10-04 13:35:00,167.23,167.31,167.19,167.19,4044.0,154.897,154.9711,154.86,154.86,4044.0
2019-10-04 13:40:00,167.19,167.43,167.15,167.25,4700.0,154.86,155.0823,154.8229,154.9156,4700.0
2019-10-04 13:45:00,167.25,167.33,167.25,167.28,2405.0,154.9156,154.9897,154.9156,154.9433,2405.0
2019-10-04 13:50:00,167.31,167.34,167.23,167.3,11885.0,154.9711,154.9989,154.897,154.9619,11885.0
2019-10-04 13:55:00,167.28,167.49,167.25,167.46,4559.0,154.9433,155.1379,154.9156,155.1101,4559.0
2019-10-04 14:00:00,167.5,167.51,167.39,167.5,4180.0,155.1471,155.1564,155.0452,155.1471,4180.0
2019-10-04 14:05:00,167.5,167.52,167.23,167.26,6695.0,155.1471,155.1656,154.897,154.9248,6695.0
2019-10-04 14:10:00,167.25,167.27,167.08,167.25,7881.0,154.9156,154.9341,154.7581,154.9156,7881.0
2019-10-04 14:15:00,167.27,167.32,167.15,167.22,6914.0,154.9341,154.9804,154.8229,154.8878,6914.0
2019-10-04 14:20:00,167.22,167.26,167.19,167.25,7612.0,154.8878,154.9248,154.86,154.9156,7612.0
2019-10-04 14:25:00,167.23,167.25,167.18,167.22,3354.0,154.897,154.9156,154.8507,154.8878,3354.0
2019-10-04 14:30:00,167.21,167.26,167.19,167.2,3502.0,154.8785,154.9248,154.86,154.8692,3502.0
2019-10-04 14:35:00,167.23,167.32,167.19,167.27,16520.0,154.897,154.9804,154.86,154.9341,16520.0
2019-10-04 14:40:00,167.27,167.31,167.16,167.16,5667.0,154.9341,154.9711,154.8322,154.8322,5667.0
2019-10-04 14:45:00,167.15,167.19,167.11,167.15,2814.0,154.8229,154.86,154.7859,154.8229,2814.0
2019-10-04 14:50:00,167.13,167.24,167.08,167.24,11405.0,154.8044,154.9063,154.7581,154.9063,11405.0
2019-10-04 14:55:00,167.21,167.24,167.16,167.18,2096.0,154.8785,154.9063,154.8322,154.8507,2096.0
2019-10-04 15:00:00,167.18,167.22,167.13,167.15,9406.0,154.8507,154.8878,154.8044,154.8229,9406.0
2019-10-04 15:05:00,167.12,167.21,167.1,167.18,4117.0,154.7951,154.8785,154.7766,154.8507,4117.0
2019-10-04 15:10:00,167.2,167.24,167.13,167.13,8196.0,154.8692,154.9063,154.8044,154.8044,8196.0
2019-10-04 15:15:00,167.1,167.22,167.09,167.21,3306.0,154.7766,154.8878,154.7674,154.8785,3306.0
2019-10-04 15:20:00,167.22,167.22,167.13,167.17,6119.0,154.8878,154.8878,154.8044,154.8415,6119.0
2019-10-04 15:25:00,167.18,167.24,167.13,167.21,11689.0,154.8507,154.9063,154.8044,154.8785,11689.0
2019-10-04 15:30:00,167.21,167.65,167.15,167.62,13386.0,154.8785,155.2861,154.8229,155.2583,13386.0
2019-10-04 15:35:00,167.61,167.86,167.59,167.82,6505.0,155.249,155.4806,155.2305,155.4435,6505.0
2019-10-04 15:40:00,167.85,168.01,167.79,167.97,12869.0,155.4713,155.6195,155.4157,155.5825,12869.0
2019-10-04 15:45:00,167.99,168.21,167.94,168.17,15667.0,155.601,155.8048,155.5547,155.7677,15667.0
2019-10-04 15:50:00,168.18,168.23,167.96,168.12,17023.0,155.777,155.8233,155.5732,155.7214,17023.0
2019-10-04 15:55:00,168.22,168.28,168.1,168.19,76241.0,155.814,155.8696,155.7029,155.7862,76241.0
2019-10-07 09:30:00,168.0,168.0,166.84,167.16,11917.0,155.6102,155.6102,154.5358,154.8322,11917.0
2019-10-07 09:35:00,167.08,167.21,166.72,167.05,10875.0,154.7581,154.8785,154.4246,154.7303,10875.0
2019-10-07 09:40:00,167.11,167.34,166.91,167.11,829.0,154.7859,154.9989,154.6006,154.7859,829.0
2019-10-07 09:45:00,167.15,167.46,167.03,167.17,14143.0,154.8229,155.1101,154.7118,154.8415,14143.0
2019-10-07 09:50:00,167.17,167.31,167.0,167.19,6415.0,154.8415,154.9711,154.684,154.86,6415.0
2019-10-07 09:55:00,167.26,167.35,167.09,167.31,2822.0,154.9248,155.0082,154.7674,154.9711,2822.0
2019-10-07 10:00:00,167.23,167.37,167.11,167.37,3587.0,154.897,155.0267,154.7859,155.0267,3587.0
2019-10-07 10:05:00,167.48,167.59,167.39,167.5,1200.0,155.1286,155.2305,155.0452,155.1471,1200.0
2019-10-07 10:10:00,167.56,167.66,167.56,167.66,1804.0,155.2027,155.2953,155.2027,155.2953,1804.0
2019-10-07 10:15:00,167.66,167.73,167.54,167.64,3100.0,155.2953,155.3602,155.1842,155.2768,3100.0
2019-10-07 10:20:00,167.62,167.66,167.48,167.48,2600.0,155.2583,155.2953,155.1286,155.1286,2600.0
2019-10-07 10:25:00,167.53,167.66,167.48,167.56,2738.0,155.1749,155.2953,155.1286,155.2027,2738.0
2019-10-07 10:30:00,167.5,167.66,167.43,167.43,1300.0,155.1471,155.2953,155.0823,155.0823,1300.0
2019-10-07 10:35:00,167.55,167.59,167.39,167.43,4782.0,155.1934,155.2305,155.0452,155.0823,4782.0
2019-10-07 10:40:00,167.43,167.68,167.39,167.62,3431.0,155.0823,155.3138,155.0452,155.2583,3431.0
2019-10-07 10:45:00,167.51,167.57,167.47,167.49,3100.0,155.1564,155.212,155.1193,155.1379,3100.0
2019-10-07 10:50:00,167.49,167.65,167.4,167.65,3600.0,155.1379,155.2861,155.0545,155.2861,3600.0
2019-10-07 10:55:00,167.6,167.68,167.58,167.65,2636.0,155.2397,155.3138,155.2212,155.2861,2636.0
2019-10-07 11:00:00,167.62,167.76,167.53,167.58,5867.0,155.2583,155.3879,155.1749,155.2212,5867.0
2019-10-07 11:05:00,167.54,167.75,167.5,167.63,2101.0,155.1842,155.3787,155.1471,155.2675,2101.0
2019-10-07 11:10:00,167.55,167.63,167.46,167.57,4251.0,155.1934,155.2675,155.1101,155.212,4251.0
2019-10-07 11:15:00,167.57,167.6,167.45,167.48,2153.0,155.212,155.2397,155.1008,155.1286,2153.0
2019-10-07 11:20:00,167.51,167.66,167.5,167.53,14504.0,155.1564,155.2953,155.1471,155.1749,14504.0
2019-10-07 11:25:00,167.54,167.65,167.52,167.6,3600.0,155.1842,155.2861,155.1656,155.2397,3600.0
2019-10-07 11:30:00,167.56,167.7,167.53,167.65,3700.0,155.2027,155.3324,155.1749,155.2861,3700.0
2019-10-07 11:35:00,167.64,167.65,167.63,167.63,1000.0,155.2768,155.2861,155.2675,155.2675,1000.0
2019-10-07 11:40:00,167.56,167.72,167.54,167.68,2366.0,155.2027,155.3509,155.1842,155.3138,2366.0
2019-10-07 11:45:00,167.7,167.79,167.63,167.67,1638.0,155.3324,155.4157,155.2675,155.3046,1638.0
2019-10-07 11:50:00,167.62,167.77,167.61,167.77,3381.0,155.2583,155.3972,155.249,155.3972,3381.0
2019-10-07 11:55:00,167.79,167.81,167.64,167.79,5336.0,155.4157,155.4343,155.2768,155.4157,5336.0
2019-10-07 12:00:00,167.84,167.85,167.72,167.81,1713.0,155.462,155.4713,155.3509,155.4343,1713.0
2019-10-07 12:05:00,167.71,167.76,167.67,167.72,2000.0,155.3416,155.3879,155.3046,155.3509,2000.0
2019-10-07 12:10:00,167.6,167.68,167.6,167.65,1600.0,155.2397,155.3138,155.2397,155.2861,1600.0
2019-10-07 12:15:00,167.65,167.67,167.49,167.5,4803.0,155.2861,155.3046,155.1379,155.1471,4803.0
2019-10-07 12:20:00,167.5,167.68,167.49,167.52,4546.0,155.1471,155.3138,155.1379,155.1656,4546.0
2019-10-07 12:25:00,167.52,167.53,167.43,167.49,3324.0,155.1656,155.1749,155.0823,155.1379,3324.0
2019-10-07 12:30:00,167.4,167.49,167.4,167.49,6558.0,155.0545,155.1379,155.0545,155.1379,6558.0
2019-10-07 12:35:00,167.49,167.55,167.42,167.43,2443.0,155.1379,155.1934,155.073,155.0823,2443.0
2019-10-07 12:40:00,167.44,167.56,167.43,167.56,2500.0,155.0915,155.2027,155.0823,155.2027,2500.0
2019-10-07 12:45:00,167.53,167.57,167.51,167.51,2150.0,155.1749,155.212,155.1564,155.1564,2150.0
2019-10-07 12:50:00,167.5,167.5,167.42,167.46,3407.0,155.1471,155.1471,155.073,155.1101,3407.0
2019-10-07 12:55:00,167.44,167.5,167.44,167.48,3000.0,155.0915,155.1471,155.0915,155.1286,3000.0
2019-10-07 13:00:00,167.45,167.63,167.42,167.63,4091.0,155.1008,155.2675,155.073,155.2675,4091.0
2019-10-07 13:05:00,167.59,167.64,167.43,167.47,2840.0,155.2305,155.2768,155.0823,155.1193,2840.0
2019-10-07 13:10:00,167.43,167.54,167.41,167.49,3604.0,155.0823,155.1842,155.0638,155.1379,3604.0
2019-10-07 13:15:00,167.45,167.53,167.44,167.44,3400.0,155.1008,155.1749,155.0915,155.0915,3400.0
2019-10-07 13:20:00,167.44,167.47,167.41,167.43,2638.0,155.0915,155.1193,155.0638,155.0823,2638.0
2019-10-07 13:25:00,167.44,167.45,167.37,167.39,2396.0,155.0915,155.1008,155.0267,155.0452,2396.0
2019-10-07 13:30:00,167.4,167.91,167.4,167.8,5641.0,155.0545,155.5269,155.0545,155.425,5641.0
2019-10-07 13:35:00,167.76,167.97,167.76,167.9,1525.0,155.3879,155.5825,155.3879,155.5176,1525.0
2019-10-07 13:40:00,167.91,167.91,167.83,167.84,1627.0,155.5269,155.5269,155.4528,155.462,1627.0
2019-10-07 13:45:00,167.88,167.9,167.8,167.88,1324.0,155.4991,155.5176,155.425,155.4991,1324.0
2019-10-07 13:50:00,167.89,168.14,167.87,168.14,5062.0,155.5084,155.7399,155.4898,155.7399,5062.0
2019-10-07 13:55:00,168.21,168.34,168.18,168.33,3341.0,155.8048,155.9252,155.777,155.9159,3341.0
2019-10-07 14:00:00,168.33,168.36,168.18,168.18,1400.0,155.9159,155.9437,155.777,155.777,1400.0
2019-10-07 14:05:00,168.22,168.22,167.99,168.11,3400.0,155.814,155.814,155.601,155.7121,3400.0
2019-10-07 14:10:00,168.11,168.11,167.97,168.0,4296.0,155.7121,155.7121,155.5825,155.6102,4296.0
2019-10-07 14:15:00,167.99,168.1,167.96,168.07,8023.0,155.601,155.7029,155.5732,155.6751,8023.0
2019-10-07 14:20:00,168.07,168.08,167.89,167.99,5625.0,155.6751,155.6843,155.5084,155.601,5625.0
2019-10-07 14:25:00,167.99,168.09,167.94,168.06,6000.0,155.601,155.6936,155.5547,155.6658,6000.0
2019-10-07 14:30:00,168.03,168.05,167.86,167.88,2352.0,155.638,155.6566,155.4806,155.4991,2352.0
2019-10-07 14:35:00,167.89,168.09,167.78,168.09,7380.0,155.5084,155.6936,155.4065,155.6936,7380.0
2019-10-07 14:40:00,168.0,168.2,167.97,168.0,3900.0,155.6102,155.7955,155.5825,155.6102,3900.0
2019-10-07 14:45:00,168.0,168.06,167.95,168.0,8786.0,155.6102,155.6658,155.5639,155.6102,8786.0
2019-10-07 14:50:00,167.99,168.02,167.63,167.68,4050.0,155.601,155.6288,155.2675,155.3138,4050.0
2019-10-07 14:55:00,167.67,167.9,167.63,167.81,5203.0,155.3046,155.5176,155.2675,155.4343,5203.0
2019-10-07 15:00:00,167.82,167.92,167.75,167.83,5151.0,155.4435,155.5361,155.3787,155.4528,5151.0
2019-10-07 15:05:00,167.88,167.97,167.8,167.94,4434.0,155.4991,155.5825,155.425,155.5547,4434.0
2019-10-07 15:10:00,167.89,168.05,167.83,168.05,2602.0,155.5084,155.6566,155.4528,155.6566,2602.0
2019-10-07 15:15:00,167.99,168.11,167.98,168.09,3371.0,155.601,155.7121,155.5917,155.6936,3371.0
2019-10-07 15:20:00,168.1,168.14,168.06,168.13,3300.0,155.7029,155.7399,155.6658,155.7307,3300.0
2019-10-07 15:25:00,168.14,168.43,168.14,168.34,14896.0,155.7399,156.0085,155.7399,155.9252,14896.0
2019-10-07 15:30:00,168.32,168.32,167.86,167.87,3700.0,155.9066,155.9066,155.4806,155.4898,3700.0
2019-10-07 15:35:00,167.91,167.96,167.86,167.92,2430.0,155.5269,155.5732,155.4806,155.5361,2430.0
2019-10-07 15:40:00,167.95,168.0,167.85,167.93,5056.0,155.5639,155.6102,155.4713,155.5454,5056.0
2019-10-07 15:45:00,167.95,168.01,167.85,167.85,4000.0,155.5639,155.6195,155.4713,155.4713,4000.0
2019-10-07 15:50:00,167.84,167.93,167.73,167.8,9605.0,155.462,155.5454,155.3602,155.425,9605.0
2019-10-07 15:55:00,167.8,168.08,167.7,167.75,28925.0,155.425,155.6843,155.3324,155.3787,28925.0
2019-10-08 09:30:00,168.84,169.63,168.62,168.72,79412.0,156.3883,157.12,156.1845,156.2771,79412.0
2019-10-08 09:35:00,168.65,168.81,167.65,167.76,24540.0,156.2123,156.3605,155.2861,155.3879,24540.0
2019-10-08 09:40:00,167.73,168.22,167.71,168.09,9223.0,155.3602,155.814,155.3416,155.6936,9223.0
2019-10-08 09:45:00,168.09,168.13,167.61,167.66,7464.0,155.6936,155.7307,155.249,155.2953,7464.0
2019-10-08 09:50:00,167.7,168.75,167.7,168.75,25085.0,155.3324,156.3049,155.3324,156.3049,25085.0
2019-10-08 09:55:00,168.74,168.74,168.32,168.53,11003.0,156.2957,156.2957,155.9066,156.1012,11003.0
2019-10-08 10:00:00,168.45,168.57,167.95,168.21,11052.0,156.0271,156.1382,155.5639,155.8048,11052.0
2019-10-08 10:05:00,168.22,168.42,167.94,168.02,71017.0,155.814,155.9993,155.5547,155.6288,71017.0
2019-10-08 10:10:00,167.78,168.13,167.52,168.02,5247.0,155.4065,155.7307,155.1656,155.6288,5247.0
2019-10-08 10:15:00,167.99,168.15,167.75,168.03,8365.0,155.601,155.7492,155.3787,155.638,8365.0
2019-10-08 10:20:00,168.11,168.21,168.0,168.01,6212.0,155.7121,155.8048,155.6102,155.6195,6212.0
2019-10-08 10:25:00,168.0,168.18,167.97,168.18,15823.0,155.6102,155.777,155.5825,155.777,15823.0
2019-10-08 10:30:00,168.18,168.83,168.17,168.69,9008.0,155.777,156.379,155.7677,156.2494,9008.0
2019-10-08 10:35:00,168.73,168.91,168.6,168.62,9495.0,156.2864,156.4531,156.166,156.1845,9495.0
2019-10-08 10:40:00,168.64,168.87,168.42,168.77,6916.0,156.203,156.4161,155.9993,156.3235,6916.0
2019-10-08 10:45:00,168.68,168.84,168.65,168.67,8731.0,156.2401,156.3883,156.2123,156.2308,8731.0
2019-10-08 10:50:00,168.64,168.74,168.52,168.74,5683.0,156.203,156.2957,156.0919,156.2957,5683.0
2019-10-08 10:55:00,168.72,168.94,168.66,168.74,16359.0,156.2771,156.4809,156.2216,156.2957,16359.0
2019-10-08 11:00:00,168.67,168.78,168.58,168.65,9488.0,156.2308,156.3327,156.1475,156.2123,9488.0
2019-10-08 11:05:00,168.68,168.71,168.4,168.4,4100.0,156.2401,156.2679,155.9807,155.9807,4100.0
2019-10-08 11:10:00,168.36,168.69,168.36,168.57,7618.0,155.9437,156.2494,155.9437,156.1382,7618.0
2019-10-08 11:15:00,168.61,169.11,168.54,169.09,3881.0,156.1753,156.6384,156.1104,156.6199,3881.0
2019-10-08 11:20:00,169.08,169.46,168.83,169.46,14509.0,156.6106,156.9626,156.379,156.9626,14509.0
2019-10-08 11:25:00,169.43,169.61,169.28,169.55,12608.0,156.9348,157.1015,156.7958,157.0459,12608.0
2019-10-08 11:30:00,169.54,169.72,169.38,169.66,24505.0,157.0367,157.2034,156.8885,157.1478,24505.0
2019-10-08 11:35:00,169.67,169.89,169.63,169.86,9593.0,157.1571,157.3609,157.12,157.3331,9593.0
2019-10-08 11:40:00,169.87,169.99,169.51,169.77,14228.0,157.3423,157.4535,157.0089,157.2497,14228.0
2019-10-08 11:45:00,169.77,169.84,169.6,169.61,3513.0,157.2497,157.3145,157.0922,157.1015,3513.0
2019-10-08 11:50:00,169.62,169.79,169.53,169.73,5757.0,157.1108,157.2682,157.0274,157.2127,5757.0
2019-10-08 11:55:00,169.71,169.83,169.56,169.56,5626.0,157.1941,157.3053,157.0552,157.0552,5626.0
2019-10-08 12:00:00,169.57,169.74,169.48,169.48,6221.0,157.0645,157.2219,156.9811,156.9811,6221.0
2019-10-08 12:05:00,169.49,169.82,169.44,169.78,7199.0,156.9904,157.296,156.944,157.259,7199.0
2019-10-08 12:10:00,169.79,170.38,169.73,170.38,29375.0,157.2682,157.8147,157.2127,157.8147,29375.0
2019-10-08 12:15:00,170.36,170.65,170.34,170.65,11223.0,157.7962,158.0648,157.7777,158.0648,11223.0
2019-10-08 12:20:00,170.67,170.93,170.62,170.86,26195.0,158.0833,158.3242,158.037,158.2593,26195.0
2019-10-08 12:25:00,170.93,171.13,170.93,171.0,16311.0,158.3242,158.5094,158.3242,158.389,16311.0
2019-10-08 12:30:00,171.0,171.14,170.96,171.12,14455.0,158.389,158.5187,158.352,158.5002,14455.0
2019-10-08 12:35:00,171.14,171.19,171.06,171.19,18057.0,158.5187,158.565,158.4446,158.565,18057.0
2019-10-08 12:40:00,171.25,171.73,171.25,171.67,12336.0,158.6206,159.0652,158.6206,159.0096,12336.0
2019-10-08 12:45:00,171.67,172.2,171.67,172.1,25872.0,159.0096,159.5005,159.0096,159.4079,25872.0
2019-10-08 12:50:00,172.1,172.18,172.04,172.15,7350.0,159.4079,159.482,159.3523,159.4542,7350.0
2019-10-08 12:55:00,172.13,172.16,171.99,172.08,7408.0,159.4357,159.4635,159.306,159.3894,7408.0
2019-10-08 13:00:00,172.05,172.07,171.72,171.83,19460.0,159.3616,159.3801,159.0559,159.1578,19460.0
2019-10-08 13:05:00,171.86,171.92,171.43,171.52,60529.0,159.1856,159.2412,158.7873,158.8707,60529.0
2019-10-08 13:10:00,171.48,171.76,171.43,171.74,9798.0,158.8336,159.093,158.7873,159.0744,9798.0
2019-10-08 13:15:00,171.74,171.76,171.49,171.75,10789.0,159.0744,159.093,158.8429,159.0837,10789.0
2019-10-08 13:20:00,171.77,172.05,171.77,171.99,14435.0,159.1022,159.3616,159.1022,159.306,14435.0
2019-10-08 13:25:00,171.97,172.06,171.92,171.95,14529.0,159.2875,159.3708,159.2412,159.2689,14529.0
2019-10-08 13:30:00,171.92,171.99,171.83,171.91,26634.0,159.2412,159.306,159.1578,159.2319,26634.0
2019-10-08 13:35:00,171.93,171.94,171.62,171.71,6250.0,159.2504,159.2597,158.9633,159.0466,6250.0
2019-10-08 13:40:00,171.74,171.85,171.74,171.85,6147.0,159.0744,159.1763,159.0744,159.1763,6147.0
2019-10-08 13:45:00,171.89,172.0,171.86,171.91,7421.0,159.2134,159.3153,159.1856,159.2319,7421.0
2019-10-08 13:50:00,171.93,172.05,171.91,172.04,37862.0,159.2504,159.3616,159.2319,159.3523,37862.0
2019-10-08 13:55:00,172.07,172.07,171.91,172.03,12237.0,159.3801,159.3801,159.2319,159.343,12237.0
2019-10-08 14:00:00,172.04,172.17,171.99,172.09,15856.0,159.3523,159.4727,159.306,159.3986,15856.0
2019-10-08 14:05:00,172.06,172.18,172.06,172.15,6137.0,159.3708,159.482,159.3708,159.4542,6137.0
2019-10-08 14:10:00,172.16,172.22,172.05,172.17,8799.0,159.4635,159.519,159.3616,159.4727,8799.0
2019-10-08 14:15:00,172.17,172.39,172.15,172.39,5962.0,159.4727,159.6765,159.4542,159.6765,5962.0
2019-10-08 14:20:00,172.39,172.42,172.23,172.31,13184.0,159.6765,159.7043,159.5283,159.6024,13184.0
2019-10-08 14:25:00,172.27,172.27,172.04,172.21,23837.0,159.5653,159.5653,159.3523,159.5098,23837.0
2019-10-08 14:30:00,172.21,172.61,172.21,172.58,12062.0,159.5098,159.8803,159.5098,159.8525,12062.0
2019-10-08 14:35:00,172.56,172.91,172.54,172.77,12729.0,159.834,160.1581,159.8154,160.0285,12729.0
2019-10-08 14:40:00,172.71,172.79,172.55,172.78,6030.0,159.9729,160.047,159.8247,160.0377,6030.0
2019-10-08 14:45:00,172.71,173.12,172.7,173.12,10183.0,159.9729,160.3527,159.9636,160.3527,10183.0
2019-10-08 14:50:00,173.12,173.24,172.81,172.84,12561.0,160.3527,160.4638,160.0655,160.0933,12561.0
2019-10-08 14:55:00,172.74,172.83,171.84,172.6,25480.0,160.0007,160.084,159.1671,159.871,25480.0
2019-10-08 15:00:00,172.61,172.92,172.22,172.37,12886.0,159.8803,160.1674,159.519,159.658,12886.0
2019-10-08 15:05:00,172.33,172.51,172.05,172.07,24592.0,159.6209,159.7876,159.3616,159.3801,24592.0
2019-10-08 15:10:00,172.0,172.0,171.44,171.52,11182.0,159.3153,159.3153,158.7966,158.8707,11182.0
2019-10-08 15:15:00,171.49,171.56,171.31,171.56,15058.0,158.8429,158.9077,158.6761,158.9077,15058.0
2019-10-08 15:20:00,171.53,171.63,171.44,171.54,5808.0,158.8799,158.9725,158.7966,158.8892,5808.0
2019-10-08 15:25:00,171.57,171.75,171.53,171.7,8146.0,158.917,159.0837,158.8799,159.0374,8146.0
2019-10-08 15:30:00,171.7,171.72,171.3,171.33,17467.0,159.0374,159.0559,158.6669,158.6947,17467.0
2019-10-08 15:35:00,171.25,171.54,171.17,171.29,17775.0,158.6206,158.8892,158.5465,158.6576,17775.0
2019-10-08 15:40:00,171.28,171.34,171.04,171.1,12659.0,158.6484,158.7039,158.4261,158.4816,12659.0
2019-10-08 15:45:00,171.18,171.32,171.08,171.18,22924.0,158.5557,158.6854,158.4631,158.5557,22924.0
2019-10-08 15:50:00,171.17,171.32,171.03,171.06,39727.0,158.5465,158.6854,158.4168,158.4446,39727.0
2019-10-08 15:55:00,171.02,171.04,170.76,170.76,62947.0,158.4075,158.4261,158.1667,158.1667,62947.0
2019-10-09 09:30:00,171.48,171.77,170.34,170.34,15359.0,158.8336,159.1022,157.7777,157.7777,15359.0
2019-10-09 09:35:00,170.27,170.87,170.21,170.87,2000.0,157.7128,158.2686,157.6573,158.2686,2000.0
2019-10-09 09:40:00,170.72,171.33,170.7,171.32,3883.0,158.1297,158.6947,158.1111,158.6854,3883.0
2019-10-09 09:45:00,171.38,171.79,171.34,171.58,5629.0,158.741,159.1207,158.7039,158.9262,5629.0
2019-10-09 09:50:00,171.58,171.58,170.99,171.03,1800.0,158.9262,158.9262,158.3797,158.4168,1800.0
2019-10-09 09:55:00,171.17,171.41,171.04,171.41,4532.0,158.5465,158.7688,158.4261,158.7688,4532.0
2019-10-09 10:00:00,171.33,172.04,171.24,172.04,6177.0,158.6947,159.3523,158.6113,159.3523,6177.0
2019-10-09 10:05:00,171.99,171.99,171.58,171.63,7552.0,159.306,159.306,158.9262,158.9725,7552.0
2019-10-09 10:10:00,171.59,171.6,171.27,171.29,10520.0,158.9355,158.9448,158.6391,158.6576,10520.0
2019-10-09 10:15:00,171.29,171.88,171.29,171.81,5238.0,158.6576,159.2041,158.6576,159.1393,5238.0
2019-10-09 10:20:00,171.81,172.04,171.75,171.85,9082.0,159.1393,159.3523,159.0837,159.1763,9082.0
2019-10-09 10:25:00,171.82,171.97,171.8,171.97,3144.0,159.1485,159.2875,159.13,159.2875,3144.0
2019-10-09 10:30:00,172.07,172.45,172.07,172.31,5833.0,159.3801,159.7321,159.3801,159.6024,5833.0
2019-10-09 10:35:00,172.36,172.39,171.87,171.91,4214.0,159.6487,159.6765,159.1948,159.2319,4214.0
2019-10-09 10:40:00,171.88,172.19,171.88,172.15,9090.0,159.2041,159.4912,159.2041,159.4542,9090.0
2019-10-09 10:45:00,172.2,172.35,172.04,172.11,2916.0,159.5005,159.6394,159.3523,159.4171,2916.0
2019-10-09 10:50:00,172.06,172.12,171.86,171.9,6986.0,159.3708,159.4264,159.1856,159.2226,6986.0
2019-10-09 10:55:00,171.94,172.0,171.78,171.96,12623.0,159.2597,159.3153,159.1115,159.2782,12623.0
2019-10-09 11:00:00,171.98,172.05,171.4,171.46,9864.0,159.2967,159.3616,158.7595,158.8151,9864.0
2019-10-09 11:05:00,171.45,171.5,171.29,171.39,6544.0,158.8058,158.8521,158.6576,158.7502,6544.0
2019-10-09 11:10:00,171.36,171.38,171.14,171.37,3800.0,158.7225,158.741,158.5187,158.7317,3800.0
2019-10-09 11:15:00,171.34,171.6,171.34,171.49,1720.0,158.7039,158.9448,158.7039,158.8429,1720.0
2019-10-09 11:20:00,171.49,171.56,171.33,171.43,7285.0,158.8429,158.9077,158.6947,158.7873,7285.0
2019-10-09 11:25:00,171.3,171.3,171.06,171.17,3500.0,158.6669,158.6669,158.4446,158.5465,3500.0
2019-10-09 11:30:00,171.18,171.43,171.18,171.39,5220.0,158.5557,158.7873,158.5557,158.7502,5220.0
2019-10-09 11:35:00,171.36,171.49,171.31,171.46,2621.0,158.7225,158.8429,158.6761,158.8151,2621.0
2019-10-09 11:40:00,171.45,171.57,171.37,171.47,12432.0,158.8058,158.917,158.7317,158.8243,12432.0
2019-10-09 11:45:00,171.5,171.63,171.49,171.53,15252.0,158.8521,158.9725,158.8429,158.8799,15252.0
2019-10-09 11:50:00,171.59,171.8,171.5,171.68,16603.0,158.9355,159.13,158.8521,159.0189,16603.0
2019-10-09 11:55:00,171.63,171.63,171.52,171.56,2000.0,158.9725,158.9725,158.8707,158.9077,2000.0
2019-10-09 12:00:00,171.59,171.7,171.55,171.69,4324.0,158.9355,159.0374,158.8984,159.0281,4324.0
2019-10-09 12:05:00,171.71,171.78,171.61,171.66,6811.0,159.0466,159.1115,158.954,159.0003,6811.0
2019-10-09 12:10:00,171.62,171.64,171.41,171.41,3015.0,158.9633,158.9818,158.7688,158.7688,3015.0
2019-10-09 12:15:00,171.46,171.57,171.45,171.5,3403.0,158.8151,158.917,158.8058,158.8521,3403.0
2019-10-09 12:20:00,171.57,171.6,171.46,171.51,9287.0,158.917,158.9448,158.8151,158.8614,9287.0
2019-10-09 12:25:00,171.48,171.53,171.35,171.35,2241.0,158.8336,158.8799,158.7132,158.7132,2241.0
2019-10-09 12:30:00,171.31,171.53,171.31,171.53,3201.0,158.6761,158.8799,158.6761,158.8799,3201.0
2019-10-09 12:35:00,171.53,171.6,171.44,171.56,7109.0,158.8799,158.9448,158.7966,158.9077,7109.0
2019-10-09 12:40:00,171.53,171.54,171.46,171.49,2825.0,158.8799,158.8892,158.8151,158.8429,2825.0
2019-10-09 12:45:00,171.47,171.59,171.44,171.5,3504.0,158.8243,158.9355,158.7966,158.8521,3504.0
2019-10-09 12:50:00,171.45,171.58,171.42,171.53,3268.0,158.8058,158.9262,158.778,158.8799,3268.0
2019-10-09 12:55:00,171.56,171.65,171.52,171.62,5855.0,158.9077,158.9911,158.8707,158.9633,5855.0
2019-10-09 13:00:00,171.62,171.64,171.53,171.6,8232.0,158.9633,158.9818,158.8799,158.9448,8232.0
2019-10-09 13:05:00,171.61,171.61,171.5,171.5,2300.0,158.954,158.954,158.8521,158.8521,2300.0
2019-10-09 13:10:00,171.47,171.51,171.22,171.27,25226.0,158.8243,158.8614,158.5928,158.6391,25226.0
2019-10-09 13:15:00,171.28,171.41,171.18,171.31,15364.0,158.6484,158.7688,158.5557,158.6761,15364.0
2019-10-09 13:20:00,171.31,171.37,171.2,171.31,10847.0,158.6761,158.7317,158.5743,158.6761,10847.0
2019-10-09 13:25:00,171.26,171.26,171.23,171.25,1442.0,158.6298,158.6298,158.602,158.6206,1442.0
2019-10-09 13:30:00,171.27,171.27,171.23,171.26,1506.0,158.6391,158.6391,158.602,158.6298,1506.0
2019-10-09 13:35:00,171.22,171.27,171.22,171.26,915.0,158.5928,158.6391,158.5928,158.6298,915.0
2019-10-09 13:40:00,171.27,171.3,171.22,171.23,3281.0,158.6391,158.6669,158.5928,158.602,3281.0
2019-10-09 13:45:00,171.21,171.29,171.12,171.28,2602.0,158.5835,158.6576,158.5002,158.6484,2602.0
2019-10-09 13:50:00,171.37,171.53,171.36,171.49,2442.0,158.7317,158.8799,158.7225,158.8429,2442.0
2019-10-09 13:55:00,171.51,171.51,171.35,171.36,1643.0,158.8614,158.8614,158.7132,158.7225,1643.0
2019-10-09 14:00:00,171.32,171.36,171.24,171.24,2306.0,158.6854,158.7225,158.6113,158.6113,2306.0
2019-10-09 14:05:00,171.27,171.4,171.27,171.38,2932.0,158.6391,158.7595,158.6391,158.741,2932.0
2019-10-09 14:10:00,171.34,171.39,171.29,171.36,3438.0,158.7039,158.7502,158.6576,158.7225,3438.0
2019-10-09 14:15:00,171.39,171.57,171.33,171.57,15885.0,158.7502,158.917,158.6947,158.917,15885.0
2019-10-09 14:20:00,171.61,171.75,171.6,171.72,5707.0,158.954,159.0837,158.9448,159.0559,5707.0
2019-10-09 14:25:00,171.68,171.68,171.57,171.59,3384.0,159.0189,159.0189,158.917,158.9355,3384.0
2019-10-09 14:30:00,171.57,171.71,171.57,171.62,4864.0,158.917,159.0466,158.917,158.9633,4864.0
2019-10-09 14:35:00,171.62,171.72,171.6,171.72,6896.0,158.9633,159.0559,158.9448,159.0559,6896.0
2019-10-09 14:40:00,171.74,171.74,171.64,171.69,4367.0,159.0744,159.0744,158.9818,159.0281,4367.0
2019-10-09 14:45:00,171.69,171.69,171.43,171.43,3677.0,159.0281,159.0281,158.7873,158.7873,3677.0
2019-10-09 14:50:00,171.42,171.56,171.36,171.52,4860.0,158.778,158.9077,158.7225,158.8707,4860.0
2019-10-09 14:55:00,171.6,171.6,171.37,171.56,4627.0,158.9448,158.9448,158.7317,158.9077,4627.0
2019-10-09 15:00:00,171.59,171.67,171.53,171.64,7142.0,158.9355,159.0096,158.8799,158.9818,7142.0
2019-10-09 15:05:00,171.65,171.72,171.62,171.71,11544.0,158.9911,159.0559,158.9633,159.0466,11544.0
2019-10-09 15:10:00,171.71,171.76,171.63,171.68,8320.0,159.0466,159.093,158.9725,159.0189,8320.0
2019-10-09 15:15:00,171.7,171.7,171.6,171.67,8245.0,159.0374,159.0374,158.9448,159.0096,8245.0
2019-10-09 15:20:00,171.66,171.8,171.6,171.69,18286.0,159.0003,159.13,158.9448,159.0281,18286.0
2019-10-09 15:25:00,171.66,171.93,171.61,171.93,11023.0,159.0003,159.2504,158.954,159.2504,11023.0
2019-10-09 15:30:00,171.93,172.05,171.87,172.05,13140.0,159.2504,159.3616,159.1948,159.3616,13140.0
2019-10-09 15:35:00,172.05,172.27,172.05,172.15,13150.0,159.3616,159.5653,159.3616,159.4542,13150.0
2019-10-09 15:40:00,172.13,172.13,171.64,171.75,44514.0,159.4357,159.4357,158.9818,159.0837,44514.0
2019-10-09 15:45:00,171.74,171.84,171.49,171.55,18398.0,159.0744,159.1671,158.8429,158.8984,18398.0
2019-10-09 15:50:00,171.48,171.56,171.31,171.39,29369.0,158.8336,158.9077,158.6761,158.7502,29369.0
2019-10-09 15:55:00,171.42,171.47,171.05,171.11,66402.0,158.778,158.8243,158.4353,158.4909,66402.0
2019-10-10 09:30:00,170.39,170.75,169.37,169.89,22592.0,157.824,158.1574,156.8792,157.3609,22592.0
2019-10-10 09:35:00,170.22,170.61,170.12,170.28,2427.0,157.6665,158.0278,157.5739,157.7221,2427.0
2019-10-10 09:40:00,170.43,170.51,170.25,170.25,1384.0,157.861,157.9351,157.6943,157.6943,1384.0
2019-10-10 09:45:00,170.31,170.31,169.9,170.08,4387.0,157.7499,157.7499,157.3701,157.5368,4387.0
2019-10-10 09:50:00,169.96,170.4,169.95,170.29,2311.0,157.4257,157.8333,157.4164,157.7314,2311.0
2019-10-10 09:55:00,170.37,170.4,170.15,170.37,1545.0,157.8055,157.8333,157.6017,157.8055,1545.0
2019-10-10 10:00:00,170.5,170.56,170.28,170.28,2138.0,157.9259,157.9815,157.7221,157.7221,2138.0
2019-10-10 10:05:00,170.35,170.35,169.93,169.93,1620.0,157.7869,157.7869,157.3979,157.3979,1620.0
2019-10-10 10:10:00,169.93,170.06,169.72,169.79,4200.0,157.3979,157.5183,157.2034,157.2682,4200.0
2019-10-10 10:15:00,169.91,170.08,169.91,170.08,2327.0,157.3794,157.5368,157.3794,157.5368,2327.0
2019-10-10 10:20:00,170.06,170.14,169.84,169.84,8486.0,157.5183,157.5924,157.3145,157.3145,8486.0
2019-10-10 10:25:00,169.89,169.92,169.68,169.68,822.0,157.3609,157.3886,157.1663,157.1663,822.0
2019-10-10 10:30:00,169.53,169.67,169.43,169.49,4135.0,157.0274,157.1571,156.9348,156.9904,4135.0
2019-10-10 10:35:00,169.42,169.5,169.33,169.45,2984.0,156.9255,156.9996,156.8422,156.9533,2984.0
2019-10-10 10:40:00,169.45,169.45,169.17,169.17,3449.0,156.9533,156.9533,156.694,156.694,3449.0
2019-10-10 10:45:00,169.11,169.16,168.77,168.78,2413.0,156.6384,156.6847,156.3235,156.3327,2413.0
2019-10-10 10:50:00,168.81,169.09,168.73,169.05,15335.0,156.3605,156.6199,156.2864,156.5828,15335.0
2019-10-10 10:55:00,169.05,169.62,169.05,169.62,3093.0,156.5828,157.1108,156.5828,157.1108,3093.0
2019-10-10 11:00:00,169.67,169.9,169.59,169.9,1988.0,157.1571,157.3701,157.083,157.3701,1988.0
2019-10-10 11:05:00,169.96,170.28,169.96,170.26,11580.0,157.4257,157.7221,157.4257,157.7036,11580.0
2019-10-10 11:10:00,170.3,170.52,170.3,170.47,1500.0,157.7406,157.9444,157.7406,157.8981,1500.0
2019-10-10 11:15:00,170.52,170.52,170.37,170.48,1700.0,157.9444,157.9444,157.8055,157.9074,1700.0
2019-10-10 11:20:00,170.5,170.61,170.44,170.61,1506.0,157.9259,158.0278,157.8703,158.0278,1506.0
2019-10-10 11:25:00,170.59,170.63,170.33,170.33,3828.0,158.0092,158.0463,157.7684,157.7684,3828.0
2019-10-10 11:30:00,170.37,170.38,170.17,170.36,5623.0,157.8055,157.8147,157.6202,157.7962,5623.0
2019-10-10 11:35:00,170.33,170.38,170.24,170.38,1612.0,157.7684,157.8147,157.685,157.8147,1612.0
2019-10-10 11:40:00,170.32,170.39,170.32,170.37,731.0,157.7592,157.824,157.7592,157.8055,731.0
2019-10-10 11:45:00,170.34,170.57,170.34,170.55,1519.0,157.7777,157.9907,157.7777,157.9722,1519.0
2019-10-10 11:50:00,170.47,170.62,170.46,170.62,1867.0,157.8981,158.037,157.8888,158.037,1867.0
2019-10-10 11:55:00,170.62,170.73,170.55,170.68,1277.0,158.037,158.1389,157.9722,158.0926,1277.0
2019-10-10 12:00:00,170.69,170.69,170.5,170.61,903.0,158.1019,158.1019,157.9259,158.0278,903.0
2019-10-10 12:05:00,170.55,170.62,170.54,170.59,1849.0,157.9722,158.037,157.9629,158.0092,1849.0
2019-10-10 12:10:00,170.55,170.67,170.55,170.64,2127.0,157.9722,158.0833,157.9722,158.0556,2127.0
2019-10-10 12:15:00,170.61,170.65,170.56,170.56,2728.0,158.0278,158.0648,157.9815,157.9815,2728.0
2019-10-10 12:20:00,170.6,170.62,170.57,170.57,423.0,158.0185,158.037,157.9907,157.9907,423.0
2019-10-10 12:25:00,170.54,170.54,170.0,170.0,28205.0,157.9629,157.9629,157.4627,157.4627,28205.0
2019-10-10 12:30:00,169.94,169.96,169.48,169.48,10459.0,157.4072,157.4257,156.9811,156.9811,10459.0
2019-10-10 12:35:00,169.48,169.66,169.48,169.49,6118.0,156.9811,157.1478,156.9811,156.9904,6118.0
2019-10-10 12:40:00,169.47,169.64,169.47,169.59,1267.0,156.9718,157.1293,156.9718,157.083,1267.0
2019-10-10 12:45:00,169.61,169.82,169.61,169.81,2300.0,157.1015,157.296,157.1015,157.2868,2300.0
2019-10-10 12:50:00,169.8,169.8,169.56,169.66,3819.0,157.2775,157.2775,157.0552,157.1478,3819.0
2019-10-10 12:55:00,169.63,169.79,169.59,169.79,1950.0,157.12,157.2682,157.083,157.2682,1950.0
2019-10-10 13:00:00,169.71,169.92,169.71,169.87,2100.0,157.1941,157.3886,157.1941,157.3423,2100.0
2019-10-10 13:05:00,169.86,169.97,169.83,169.91,7658.0,157.3331,157.435,157.3053,157.3794,7658.0
2019-10-10 13:10:00,169.97,170.14,169.97,170.1,2700.0,157.435,157.5924,157.435,157.5554,2700.0
2019-10-10 13:15:00,170.05,170.06,169.78,169.79,7499.0,157.5091,157.5183,157.259,157.2682,7499.0
2019-10-10 13:20:00,169.78,169.83,169.66,169.83,1802.0,157.259,157.3053,157.1478,157.3053,1802.0
2019-10-10 13:25:00,169.87,169.92,169.81,169.81,2000.0,157.3423,157.3886,157.2868,157.2868,2000.0
2019-10-10 13:30:00,169.8,169.8,169.61,169.68,2100.0,157.2775,157.2775,157.1015,157.1663,2100.0
2019-10-10 13:35:00,169.7,169.73,169.64,169.67,812.0,157.1849,157.2127,157.1293,157.1571,812.0
2019-10-10 13:40:00,169.71,169.72,169.55,169.59,1800.0,157.1941,157.2034,157.0459,157.083,1800.0
2019-10-10 13:45:00,169.59,169.68,169.58,169.65,9171.0,157.083,157.1663,157.0737,157.1386,9171.0
2019-10-10 13:50:00,169.63,169.72,169.54,169.66,16422.0,157.12,157.2034,157.0367,157.1478,16422.0
2019-10-10 13:55:00,169.66,169.92,169.62,169.92,4012.0,157.1478,157.3886,157.1108,157.3886,4012.0
2019-10-10 14:00:00,169.86,170.08,169.83,170.02,3443.0,157.3331,157.5368,157.3053,157.4813,3443.0
2019-10-10 14:05:00,170.03,170.08,169.18,169.2,6695.0,157.4905,157.5368,156.7032,156.7217,6695.0
2019-10-10 14:10:00,169.12,169.63,169.03,169.63,3522.0,156.6476,157.12,156.5643,157.12,3522.0
2019-10-10 14:15:00,169.66,169.8,169.66,169.7,1500.0,157.1478,157.2775,157.1478,157.1849,1500.0
2019-10-10 14:20:00,169.8,169.84,169.7,169.84,1044.0,157.2775,157.3145,157.1849,157.3145,1044.0
2019-10-10 14:25:00,169.85,169.88,169.68,169.86,2220.0,157.3238,157.3516,157.1663,157.3331,2220.0
2019-10-10 14:30:00,169.88,170.02,169.83,169.98,1400.0,157.3516,157.4813,157.3053,157.4442,1400.0
2019-10-10 14:35:00,170.01,170.08,169.89,169.95,1251.0,157.472,157.5368,157.3609,157.4164,1251.0
2019-10-10 14:40:00,169.89,169.89,169.62,169.66,2071.0,157.3609,157.3609,157.1108,157.1478,2071.0
2019-10-10 14:45:00,169.73,169.75,169.61,169.68,2367.0,157.2127,157.2312,157.1015,157.1663,2367.0
2019-10-10 14:50:00,169.68,169.83,169.68,169.73,1100.0,157.1663,157.3053,157.1663,157.2127,1100.0
2019-10-10 14:55:00,169.78,169.99,169.74,169.91,4088.0,157.259,157.4535,157.2219,157.3794,4088.0
2019-10-10 15:00:00,169.86,169.96,169.78,169.9,4658.0,157.3331,157.4257,157.259,157.3701,4658.0
2019-10-10 15:05:00,169.91,169.94,169.82,169.86,3933.0,157.3794,157.4072,157.296,157.3331,3933.0
2019-10-10 15:10:00,169.87,169.9,169.75,169.88,4846.0,157.3423,157.3701,157.2312,157.3516,4846.0
2019-10-10 15:15:00,169.88,169.88,169.74,169.75,8035.0,157.3516,157.3516,157.2219,157.2312,8035.0
2019-10-10 15:20:00,169.72,169.78,169.59,169.61,17321.0,157.2034,157.259,157.083,157.1015,17321.0
2019-10-10 15:25:00,169.63,170.04,169.63,170.02,6246.0,157.12,157.4998,157.12,157.4813,6246.0
2019-10-10 15:30:00,170.06,170.15,169.97,169.97,3050.0,157.5183,157.6017,157.435,157.435,3050.0
2019-10-10 15:35:00,169.96,170.0,169.7,169.98,11495.0,157.4257,157.4627,157.1849,157.4442,11495.0
2019-10-10 15:40:00,169.85,169.86,169.71,169.71,3413.0,157.3238,157.3331,157.1941,157.1941,3413.0
2019-10-10 15:45:00,169.7,169.76,169.58,169.72,7934.0,157.1849,157.2404,157.0737,157.2034,7934.0
2019-10-10 15:50:00,169.75,170.0,169.75,170.0,16631.0,157.2312,157.4627,157.2312,157.4627,16631.0
2019-10-10 15:55:00,169.96,170.16,169.85,170.03,46574.0,157.4257,157.6109,157.3238,157.4905,46574.0
2019-10-11 09:30:00,172.05,172.39,170.95,170.95,11242.0,159.3616,159.6765,158.3427,158.3427,11242.0
2019-10-11 09:35:00,171.25,171.81,171.21,171.57,1479.0,158.6206,159.1393,158.5835,158.917,1479.0
2019-10-11 09:40:00,171.33,171.47,171.01,171.24,3400.0,158.6947,158.8243,158.3983,158.6113,3400.0
2019-10-11 09:45:00,171.23,171.4,170.9,171.2,40164.0,158.602,158.7595,158.2964,158.5743,40164.0
2019-10-11 09:50:00,171.22,171.24,170.42,170.42,6485.0,158.5928,158.6113,157.8518,157.8518,6485.0
2019-10-11 09:55:00,170.3,170.38,169.87,170.01,6135.0,157.7406,157.8147,157.3423,157.472,6135.0
2019-10-11 10:00:00,169.93,170.78,169.93,170.78,7826.0,157.3979,158.1852,157.3979,158.1852,7826.0
2019-10-11 10:05:00,170.78,170.78,170.4,170.53,7276.0,158.1852,158.1852,157.8333,157.9537,7276.0
2019-10-11 10:10:00,170.55,170.82,170.36,170.75,17766.0,157.9722,158.2223,157.7962,158.1574,17766.0
2019-10-11 10:15:00,170.7,171.11,170.68,171.06,4273.0,158.1111,158.4909,158.0926,158.4446,4273.0
2019-10-11 10:20:00,171.23,171.65,171.16,171.52,9413.0,158.602,158.9911,158.5372,158.8707,9413.0
2019-10-11 10:25:00,171.49,171.5,171.37,171.47,2522.0,158.8429,158.8521,158.7317,158.8243,2522.0
2019-10-11 10:30:00,171.38,171.6,171.38,171.43,2549.0,158.741,158.9448,158.741,158.7873,2549.0
2019-10-11 10:35:00,171.46,171.75,171.38,171.75,6418.0,158.8151,159.0837,158.741,159.0837,6418.0
2019-10-11 10:40:00,171.69,171.69,171.49,171.5,2800.0,159.0281,159.0281,158.8429,158.8521,2800.0
2019-10-11 10:45:00,171.52,171.59,171.42,171.46,2335.0,158.8707,158.9355,158.778,158.8151,2335.0
2019-10-11 10:50:00,171.45,171.45,171.18,171.26,4264.0,158.8058,158.8058,158.5557,158.6298,4264.0
2019-10-11 10:55:00,171.3,171.64,171.3,171.63,3942.0,158.6669,158.9818,158.6669,158.9725,3942.0
2019-10-11 11:00:00,171.72,171.83,171.63,171.76,31598.0,159.0559,159.1578,158.9725,159.093,31598.0
2019-10-11 11:05:00,171.68,171.68,171.41,171.62,11607.0,159.0189,159.0189,158.7688,158.9633,11607.0
2019-10-11 11:10:00,171.7,171.8,171.7,171.8,12106.0,159.0374,159.13,159.0374,159.13,12106.0
2019-10-11 11:15:00,171.81,172.0,171.76,172.0,7468.0,159.1393,159.3153,159.093,159.3153,7468.0
2019-10-11 11:20:00,171.97,172.05,171.93,171.93,2500.0,159.2875,159.3616,159.2504,159.2504,2500.0
2019-10-11 11:25:00,171.84,171.99,171.82,171.95,3741.0,159.1671,159.306,159.1485,159.2689,3741.0
2019-10-11 11:30:00,171.97,172.01,171.87,171.96,3703.0,159.2875,159.3245,159.1948,159.2782,3703.0
2019-10-11 11:35:00,172.03,172.14,172.03,172.08,3311.0,159.343,159.4449,159.343,159.3894,3311.0
2019-10-11 11:40:00,172.0,172.05,171.69,171.76,2710.0,159.3153,159.3616,159.0281,159.093,2710.0
2019-10-11 11:45:00,171.84,171.95,171.59,171.59,13729.0,159.1671,159.2689,158.9355,158.9355,13729.0
2019-10-11 11:50:00,171.59,171.68,171.46,171.68,4687.0,158.9355,159.0189,158.8151,159.0189,4687.0
2019-10-11 11:55:00,171.67,171.67,171.56,171.57,1100.0,159.0096,159.0096,158.9077,158.917,1100.0
2019-10-11 12:00:00,171.66,171.78,171.5,171.5,1585.0,159.0003,159.1115,158.8521,158.8521,1585.0
2019-10-11 12:05:00,171.56,171.59,171.41,171.42,12187.0,158.9077,158.9355,158.7688,158.778,12187.0
2019-10-11 12:10:00,171.34,171.34,170.92,170.95,4890.0,158.7039,158.7039,158.3149,158.3427,4890.0
2019-10-11 12:15:00,170.9,171.2,170.9,171.08,3000.0,158.2964,158.5743,158.2964,158.4631,3000.0
2019-10-11 12:20:00,170.96,171.1,170.95,171.1,2300.0,158.352,158.4816,158.3427,158.4816,2300.0
2019-10-11 12:25:00,171.03,171.03,170.97,170.97,200.0,158.4168,158.4168,158.3612,158.3612,200.0
2019-10-11 12:30:00,171.02,171.02,170.26,170.57,6071.0,158.4075,158.4075,157.7036,157.9907,6071.0
2019-10-11 12:35:00,170.78,170.78,170.67,170.67,3133.0,158.1852,158.1852,158.0833,158.0833,3133.0
2019-10-11 12:40:00,170.59,170.66,170.47,170.66,1300.0,158.0092,158.0741,157.8981,158.0741,1300.0
2019-10-11 12:45:00,170.8,171.12,170.79,171.12,5806.0,158.2038,158.5002,158.1945,158.5002,5806.0
2019-10-11 12:50:00,171.03,171.19,171.03,171.19,1014.0,158.4168,158.565,158.4168,158.565,1014.0
2019-10-11 12:55:00,171.09,171.12,171.03,171.06,4266.0,158.4724,158.5002,158.4168,158.4446,4266.0
2019-10-11 13:00:00,171.01,171.06,170.54,170.54,4150.0,158.3983,158.4446,157.9629,157.9629,4150.0
2019-10-11 13:05:00,170.52,170.52,170.47,170.5,900.0,157.9444,157.9444,157.8981,157.9259,900.0
2019-10-11 13:10:00,170.44,170.51,170.13,170.13,3046.0,157.8703,157.9351,157.5832,157.5832,3046.0
2019-10-11 13:15:00,170.06,170.08,170.0,170.01,3463.0,157.5183,157.5368,157.4627,157.472,3463.0
2019-10-11 13:20:00,170.02,170.02,169.91,169.97,912.0,157.4813,157.4813,157.3794,157.435,912.0
2019-10-11 13:25:00,170.01,170.6,169.94,170.02,9792.0,157.472,158.0185,157.4072,157.4813,9792.0
2019-10-11 13:30:00,170.09,170.26,169.9,170.05,9609.0,157.5461,157.7036,157.3701,157.5091,9609.0
2019-10-11 13:35:00,170.09,170.14,170.03,170.08,3605.0,157.5461,157.5924,157.4905,157.5368,3605.0
2019-10-11 13:40:00,170.05,170.17,170.0,170.06,6360.0,157.5091,157.6202,157.4627,157.5183,6360.0
2019-10-11 13:45:00,170.06,170.11,169.81,169.84,7537.0,157.5183,157.5646,157.2868,157.3145,7537.0
2019-10-11 13:50:00,169.87,170.11,169.86,169.94,5641.0,157.3423,157.5646,157.3331,157.4072,5641.0
2019-10-11 13:55:00,170.01,170.03,169.95,170.01,2900.0,157.472,157.4905,157.4164,157.472,2900.0
2019-10-11 14:00:00,170.01,170.03,169.92,169.92,5202.0,157.472,157.4905,157.3886,157.3886,5202.0
2019-10-11 14:05:00,169.9,170.03,169.89,169.93,3199.0,157.3701,157.4905,157.3609,157.3979,3199.0
2019-10-11 14:10:00,169.88,169.88,169.65,169.72,3568.0,157.3516,157.3516,157.1386,157.2034,3568.0
2019-10-11 14:15:00,169.72,169.77,169.69,169.73,8287.0,157.2034,157.2497,157.1756,157.2127,8287.0
2019-10-11 14:20:00,169.71,169.75,169.54,169.61,22943.0,157.1941,157.2312,157.0367,157.1015,22943.0
2019-10-11 14:25:00,169.59,169.65,169.46,169.5,5980.0,157.083,157.1386,156.9626,156.9996,5980.0
2019-10-11 14:30:00,169.5,169.53,169.41,169.45,7400.0,156.9996,157.0274,156.9163,156.9533,7400.0
2019-10-11 14:35:00,169.46,169.48,169.42,169.47,7700.0,156.9626,156.9811,156.9255,156.9718,7700.0
2019-10-11 14:40:00,169.46,169.52,169.3,169.3,9244.0,156.9626,157.0181,156.8144,156.8144,9244.0
2019-10-11 14:45:00,169.36,169.37,169.25,169.25,9111.0,156.8699,156.8792,156.7681,156.7681,9111.0
2019-10-11 14:50:00,169.32,169.59,169.25,169.47,9924.0,156.8329,157.083,156.7681,156.9718,9924.0
2019-10-11 14:55:00,169.47,169.52,169.42,169.48,4607.0,156.9718,157.0181,156.9255,156.9811,4607.0
2019-10-11 15:00:00,169.48,169.64,169.41,169.42,9604.0,156.9811,157.1293,156.9163,156.9255,9604.0
2019-10-11 15:05:00,169.45,169.49,169.29,169.36,11195.0,156.9533,156.9904,156.8051,156.8699,11195.0
2019-10-11 15:10:00,169.34,169.4,169.25,169.25,13403.0,156.8514,156.907,156.7681,156.7681,13403.0
2019-10-11 15:15:00,169.28,169.28,169.21,169.25,13878.0,156.7958,156.7958,156.731,156.7681,13878.0
2019-10-11 15:20:00,169.24,169.25,168.95,168.95,16230.0,156.7588,156.7681,156.4902,156.4902,16230.0
2019-10-11 15:25:00,168.97,169.04,168.83,168.85,21824.0,156.5087,156.5735,156.379,156.3976,21824.0
2019-10-11 15:30:00,168.83,168.9,168.21,168.69,42331.0,156.379,156.4439,155.8048,156.2494,42331.0
2019-10-11 15:35:00,168.7,168.71,168.21,168.59,25991.0,156.2586,156.2679,155.8048,156.1567,25991.0
2019-10-11 15:40:00,168.54,168.54,167.94,167.94,31698.0,156.1104,156.1104,155.5547,155.5547,31698.0
2019-10-11 15:45:00,167.92,168.1,167.78,167.81,53503.0,155.5361,155.7029,155.4065,155.4343,53503.0
2019-10-11 15:50:00,167.77,168.1,167.75,167.82,89366.0,155.3972,155.7029,155.3787,155.4435,89366.0
2019-10-11 15:55:00,167.83,167.95,167.54,167.56,115211.0,155.4528,155.5639,155.1842,155.2027,115211.0
2019-10-14 09:30:00,167.52,168.05,167.36,167.64,14757.0,155.1656,155.6566,155.0174,155.2768,14757.0
2019-10-14 09:35:00,167.7,167.86,167.59,167.82,2373.0,155.3324,155.4806,155.2305,155.4435,2373.0
2019-10-14 09:40:00,167.98,167.98,167.67,167.7,3504.0,155.5917,155.5917,155.3046,155.3324,3504.0
2019-10-14 09:45:00,167.69,167.79,167.51,167.65,3747.0,155.3231,155.4157,155.1564,155.2861,3747.0
2019-10-14 09:50:00,167.64,167.72,167.5,167.5,2401.0,155.2768,155.3509,155.1471,155.1471,2401.0
2019-10-14 09:55:00,167.48,168.22,167.48,168.22,4476.0,155.1286,155.814,155.1286,155.814,4476.0
2019-10-14 10:00:00,168.16,168.54,168.13,168.53,2305.0,155.7584,156.1104,155.7307,156.1012,2305.0
2019-10-14 10:05:00,168.59,169.08,168.59,169.08,8437.0,156.1567,156.6106,156.1567,156.6106,8437.0
2019-10-14 10:10:00,169.08,169.12,168.56,168.56,3762.0,156.6106,156.6476,156.1289,156.1289,3762.0
2019-10-14 10:15:00,168.55,168.55,168.26,168.4,3917.0,156.1197,156.1197,155.8511,155.9807,3917.0
2019-10-14 10:20:00,168.25,168.5,168.25,168.44,3911.0,155.8418,156.0734,155.8418,156.0178,3911.0
2019-10-14 10:25:00,168.48,168.55,168.38,168.55,3509.0,156.0548,156.1197,155.9622,156.1197,3509.0
2019-10-14 10:30:00,168.61,168.76,168.57,168.67,3179.0,156.1753,156.3142,156.1382,156.2308,3179.0
2019-10-14 10:35:00,168.71,168.75,168.61,168.74,1200.0,156.2679,156.3049,156.1753,156.2957,1200.0
2019-10-14 10:40:00,168.7,168.74,168.59,168.59,2900.0,156.2586,156.2957,156.1567,156.1567,2900.0
2019-10-14 10:45:00,168.67,168.71,168.62,168.63,1825.0,156.2308,156.2679,156.1845,156.1938,1825.0
2019-10-14 10:50:00,168.64,168.7,168.54,168.54,2902.0,156.203,156.2586,156.1104,156.1104,2902.0
2019-10-14 10:55:00,168.55,168.7,168.45,168.45,4191.0,156.1197,156.2586,156.0271,156.0271,4191.0
2019-10-14 11:00:00,168.45,168.45,168.18,168.18,4840.0,156.0271,156.0271,155.777,155.777,4840.0
2019-10-14 11:05:00,168.21,168.34,168.17,168.25,1534.0,155.8048,155.9252,155.7677,155.8418,1534.0
2019-10-14 11:10:00,168.29,168.32,168.0,168.15,1700.0,155.8789,155.9066,155.6102,155.7492,1700.0
2019-10-14 11:15:00,168.08,168.23,168.04,168.14,1735.0,155.6843,155.8233,155.6473,155.7399,1735.0
2019-10-14 11:20:00,168.13,168.14,167.81,167.93,5511.0,155.7307,155.7399,155.4343,155.5454,5511.0
2019-10-14 11:25:00,167.84,167.93,167.71,167.87,3526.0,155.462,155.5454,155.3416,155.4898,3526.0
2019-10-14 11:30:00,167.91,168.03,167.9,168.03,1666.0,155.5269,155.638,155.5176,155.638,1666.0
2019-10-14 11:35:00,168.08,168.13,167.98,167.98,4037.0,155.6843,155.7307,155.5917,155.5917,4037.0
2019-10-14 11:40:00,168.05,168.08,167.86,167.86,2100.0,155.6566,155.6843,155.4806,155.4806,2100.0
2019-10-14 11:45:00,167.85,167.97,167.76,167.91,4611.0,155.4713,155.5825,155.3879,155.5269,4611.0
2019-10-14 11:50:00,167.94,167.94,167.78,167.85,2603.0,155.5547,155.5547,155.4065,155.4713,2603.0
2019-10-14 11:55:00,167.84,167.97,167.79,167.79,5793.0,155.462,155.5825,155.4157,155.4157,5793.0
2019-10-14 12:00:00,167.77,167.89,167.74,167.78,3401.0,155.3972,155.5084,155.3694,155.4065,3401.0
2019-10-14 12:05:00,167.82,167.97,167.79,167.97,2132.0,155.4435,155.5825,155.4157,155.5825,2132.0
2019-10-14 12:10:00,167.9,167.9,167.75,167.78,5233.0,155.5176,155.5176,155.3787,155.4065,5233.0
2019-10-14 12:15:00,167.83,167.84,167.74,167.79,4576.0,155.4528,155.462,155.3694,155.4157,4576.0
2019-10-14 12:20:00,167.78,167.8,167.68,167.78,7044.0,155.4065,155.425,155.3138,155.4065,7044.0
2019-10-14 12:25:00,167.74,167.74,167.48,167.49,2100.0,155.3694,155.3694,155.1286,155.1379,2100.0
2019-10-14 12:30:00,167.45,167.48,167.39,167.41,2050.0,155.1008,155.1286,155.0452,155.0638,2050.0
2019-10-14 12:35:00,167.39,167.56,167.35,167.5,2671.0,155.0452,155.2027,155.0082,155.1471,2671.0
2019-10-14 12:40:00,167.46,167.49,167.34,167.45,4200.0,155.1101,155.1379,154.9989,155.1008,4200.0
2019-10-14 12:45:00,167.48,167.58,167.48,167.53,4409.0,155.1286,155.2212,155.1286,155.1749,4409.0
2019-10-14 12:50:00,167.56,167.68,167.55,167.68,5244.0,155.2027,155.3138,155.1934,155.3138,5244.0
2019-10-14 12:55:00,167.7,167.8,167.7,167.75,3000.0,155.3324,155.425,155.3324,155.3787,3000.0
2019-10-14 13:00:00,167.79,167.88,167.79,167.83,1404.0,155.4157,155.4991,155.4157,155.4528,1404.0
2019-10-14 13:05:00,167.84,167.92,167.82,167.85,2803.0,155.462,155.5361,155.4435,155.4713,2803.0
2019-10-14 13:10:00,167.87,167.89,167.79,167.81,5283.0,155.4898,155.5084,155.4157,155.4343,5283.0
2019-10-14 13:15:00,167.84,167.96,167.78,167.78,5060.0,155.462,155.5732,155.4065,155.4065,5060.0
2019-10-14 13:20:00,167.77,167.81,167.71,167.81,3689.0,155.3972,155.4343,155.3416,155.4343,3689.0
2019-10-14 13:25:00,167.85,167.94,167.81,167.92,3593.0,155.4713,155.5547,155.4343,155.5361,3593.0
2019-10-14 13:30:00,167.94,168.21,167.8,167.8,18336.0,155.5547,155.8048,155.425,155.425,18336.0
2019-10-14 13:35:00,167.78,167.79,167.64,167.65,2063.0,155.4065,155.4157,155.2768,155.2861,2063.0
2019-10-14 13:40:00,167.66,167.82,167.64,167.8,5910.0,155.2953,155.4435,155.2768,155.425,5910.0
2019-10-14 13:45:00,167.88,168.07,167.84,168.07,2568.0,155.4991,155.6751,155.462,155.6751,2568.0
2019-10-14 13:50:00,168.15,168.15,168.06,168.12,2359.0,155.7492,155.7492,155.6658,155.7214,2359.0
2019-10-14 13:55:00,168.08,168.15,168.05,168.09,3369.0,155.6843,155.7492,155.6566,155.6936,3369.0
2019-10-14 14:00:00,168.11,168.26,168.11,168.18,10766.0,155.7121,155.8511,155.7121,155.777,10766.0
2019-10-14 14:05:00,168.15,168.25,168.11,168.13,7438.0,155.7492,155.8418,155.7121,155.7307,7438.0
2019-10-14 14:10:00,168.14,168.2,168.09,168.12,5269.0,155.7399,155.7955,155.6936,155.7214,5269.0
2019-10-14 14:15:00,168.14,168.25,168.13,168.18,13099.0,155.7399,155.8418,155.7307,155.777,13099.0
2019-10-14 14:20:00,168.18,168.23,168.03,168.05,10981.0,155.777,155.8233,155.638,155.6566,10981.0
2019-10-14 14:25:00,168.02,168.08,167.95,167.96,2735.0,155.6288,155.6843,155.5639,155.5732,2735.0
2019-10-14 14:30:00,167.99,168.01,167.94,167.97,4680.0,155.601,155.6195,155.5547,155.5825,4680.0
2019-10-14 14:35:00,167.95,167.96,167.9,167.91,3300.0,155.5639,155.5732,155.5176,155.5269,3300.0
2019-10-14 14:40:00,167.9,167.9,167.8,167.84,2700.0,155.5176,155.5176,155.425,155.462,2700.0
2019-10-14 14:45:00,167.8,167.88,167.8,167.84,4199.0,155.425,155.4991,155.425,155.462,4199.0
2019-10-14 14:50:00,167.86,167.94,167.82,167.84,3102.0,155.4806,155.5547,155.4435,155.462,3102.0
2019-10-14 14:55:00,167.86,167.9,167.83,167.86,3164.0,155.4806,155.5176,155.4528,155.4806,3164.0
2019-10-14 15:00:00,167.85,167.97,167.85,167.95,7879.0,155.4713,155.5825,155.4713,155.5639,7879.0
2019-10-14 15:05:00,167.91,167.97,167.88,167.95,3556.0,155.5269,155.5825,155.4991,155.5639,3556.0
2019-10-14 15:10:00,167.95,168.05,167.95,167.98,3601.0,155.5639,155.6566,155.5639,155.5917,3601.0
2019-10-14 15:15:00,167.96,168.17,167.94,168.17,6001.0,155.5732,155.7677,155.5547,155.7677,6001.0
2019-10-14 15:20:00,168.18,168.23,168.13,168.18,12484.0,155.777,155.8233,155.7307,155.777,12484.0
2019-10-14 15:25:00,168.18,168.22,168.13,168.13,5505.0,155.777,155.814,155.7307,155.7307,5505.0
2019-10-14 15:30:00,168.12,168.12,167.91,167.96,4465.0,155.7214,155.7214,155.5269,155.5732,4465.0
2019-10-14 15:35:00,167.95,167.95,167.81,167.91,6979.0,155.5639,155.5639,155.4343,155.5269,6979.0
2019-10-14 15:40:00,167.9,167.9,167.52,167.66,14424.0,155.5176,155.5176,155.1656,155.2953,14424.0
2019-10-14 15:45:00,167.64,167.67,167.47,167.48,29371.0,155.2768,155.3046,155.1193,155.1286,29371.0
2019-10-14 15:50:00,167.49,167.67,167.41,167.52,40465.0,155.1379,155.3046,155.0638,155.1656,40465.0
2019-10-14 15:55:00,167.52,167.56,167.33,167.33,67891.0,155.1656,155.2027,154.9897,154.9897,67891.0
2019-10-15 09:30:00,167.64,168.64,167.61,167.86,12113.0,155.2768,156.203,155.249,155.4806,12113.0
2019-10-15 09:35:00,167.98,168.2,167.54,168.19,3312.0,155.5917,155.7955,155.1842,155.7862,3312.0
2019-10-15 09:40:00,168.36,168.65,168.34,168.6,2726.0,155.9437,156.2123,155.9252,156.166,2726.0
2019-10-15 09:45:00,168.32,168.41,168.16,168.19,2100.0,155.9066,155.99,155.7584,155.7862,2100.0
2019-10-15 09:50:00,168.19,168.23,168.07,168.14,1441.0,155.7862,155.8233,155.6751,155.7399,1441.0
2019-10-15 09:55:00,168.18,168.26,167.87,168.15,10260.0,155.777,155.8511,155.4898,155.7492,10260.0
2019-10-15 10:00:00,168.14,168.39,168.14,168.31,2800.0,155.7399,155.9715,155.7399,155.8974,2800.0
2019-10-15 10:05:00,168.27,168.39,168.11,168.22,3763.0,155.8603,155.9715,155.7121,155.814,3763.0
2019-10-15 10:10:00,168.11,168.18,168.01,168.12,3400.0,155.7121,155.777,155.6195,155.7214,3400.0
2019-10-15 10:15:00,168.16,168.43,168.14,168.43,3830.0,155.7584,156.0085,155.7399,156.0085,3830.0
2019-10-15 10:20:00,168.44,168.66,168.39,168.41,2976.0,156.0178,156.2216,155.9715,155.99,2976.0
2019-10-15 10:25:00,168.62,168.67,168.56,168.56,47664.0,156.1845,156.2308,156.1289,156.1289,47664.0
2019-10-15 10:30:00,168.49,168.67,168.48,168.63,3262.0,156.0641,156.2308,156.0548,156.1938,3262.0
2019-10-15 10:35:00,168.64,168.84,168.56,168.79,4300.0,156.203,156.3883,156.1289,156.342,4300.0
2019-10-15 10:40:00,168.81,169.14,168.81,168.97,2383.0,156.3605,156.6662,156.3605,156.5087,2383.0
2019-10-15 10:45:00,168.99,169.34,168.99,169.34,2500.0,156.5272,156.8514,156.5272,156.8514,2500.0
2019-10-15 10:50:00,169.32,169.66,169.27,169.57,6984.0,156.8329,157.1478,156.7866,157.0645,6984.0
2019-10-15 10:55:00,169.57,169.87,169.44,169.87,35119.0,157.0645,157.3423,156.944,157.3423,35119.0
2019-10-15 11:00:00,169.88,169.99,169.75,169.89,20708.0,157.3516,157.4535,157.2312,157.3609,20708.0
2019-10-15 11:05:00,169.91,170.26,169.9,170.19,4481.0,157.3794,157.7036,157.3701,157.6387,4481.0
2019-10-15 11:10:00,170.12,170.18,170.04,170.16,6327.0,157.5739,157.6295,157.4998,157.6109,6327.0
2019-10-15 11:15:00,170.14,170.47,170.13,170.39,5939.0,157.5924,157.8981,157.5832,157.824,5939.0
2019-10-15 11:20:00,170.49,170.61,170.37,170.38,5310.0,157.9166,158.0278,157.8055,157.8147,5310.0
2019-10-15 11:25:00,170.41,170.49,170.24,170.39,3196.0,157.8425,157.9166,157.685,157.824,3196.0
2019-10-15 11:30:00,170.39,170.42,170.31,170.34,2946.0,157.824,157.8518,157.7499,157.7777,2946.0
2019-10-15 11:35:00,170.34,170.34,169.99,170.07,5491.0,157.7777,157.7777,157.4535,157.5276,5491.0
2019-10-15 11:40:00,170.01,170.05,169.79,169.94,1600.0,157.472,157.5091,157.2682,157.4072,1600.0
2019-10-15 11:45:00,169.87,169.87,169.75,169.81,2177.0,157.3423,157.3423,157.2312,157.2868,2177.0
2019-10-15 11:50:00,169.72,169.86,169.71,169.73,2302.0,157.2034,157.3331,157.1941,157.2127,2302.0
2019-10-15 11:55:00,169.7,169.7,169.59,169.67,2764.0,157.1849,157.1849,157.083,157.1571,2764.0
2019-10-15 12:00:00,169.69,169.79,169.63,169.67,1300.0,157.1756,157.2682,157.12,157.1571,1300.0
2019-10-15 12:05:00,169.72,169.76,169.62,169.66,1400.0,157.2034,157.2404,157.1108,157.1478,1400.0
2019-10-15 12:10:00,169.66,169.97,169.65,169.93,2700.0,157.1478,157.435,157.1386,157.3979,2700.0
2019-10-15 12:15:00,169.95,169.97,169.7,169.75,3033.0,157.4164,157.435,157.1849,157.2312,3033.0
2019-10-15 12:20:00,169.79,169.82,169.72,169.78,1600.0,157.2682,157.296,157.2034,157.259,1600.0
2019-10-15 12:25:00,169.81,169.91,169.8,169.81,3800.0,157.2868,157.3794,157.2775,157.2868,3800.0
2019-10-15 12:30:00,169.83,170.05,169.83,169.96,1800.0,157.3053,157.5091,157.3053,157.4257,1800.0
2019-10-15 12:35:00,170.03,170.13,169.95,170.13,3500.0,157.4905,157.5832,157.4164,157.5832,3500.0
2019-10-15 12:40:00,170.15,170.15,169.92,169.96,2200.0,157.6017,157.6017,157.3886,157.4257,2200.0
2019-10-15 12:45:00,169.95,169.98,169.85,169.88,1764.0,157.4164,157.4442,157.3238,157.3516,1764.0
2019-10-15 12:50:00,169.82,169.89,169.78,169.85,3400.0,157.296,157.3609,157.259,157.3238,3400.0
2019-10-15 12:55:00,169.86,170.11,169.86,170.05,2617.0,157.3331,157.5646,157.3331,157.5091,2617.0
2019-10-15 13:00:00,170.08,170.23,170.01,170.01,5254.0,157.5368,157.6758,157.472,157.472,5254.0
2019-10-15 13:05:00,170.0,170.06,169.97,170.06,975.0,157.4627,157.5183,157.435,157.5183,975.0
2019-10-15 13:10:00,170.06,170.17,170.06,170.14,2954.0,157.5183,157.6202,157.5183,157.5924,2954.0
2019-10-15 13:15:00,170.17,170.23,170.16,170.22,1000.0,157.6202,157.6758,157.6109,157.6665,1000.0
2019-10-15 13:20:00,170.2,170.26,170.11,170.11,2229.0,157.648,157.7036,157.5646,157.5646,2229.0
2019-10-15 13:25:00,170.06,170.06,170.01,170.01,1130.0,157.5183,157.5183,157.472,157.472,1130.0
2019-10-15 13:30:00,170.01,170.12,169.99,170.12,1304.0,157.472,157.5739,157.4535,157.5739,1304.0
2019-10-15 13:35:00,170.16,170.16,170.12,170.12,1701.0,157.6109,157.6109,157.5739,157.5739,1701.0
2019-10-15 13:40:00,170.11,170.12,170.03,170.06,1932.0,157.5646,157.5739,157.4905,157.5183,1932.0
2019-10-15 13:45:00,170.08,170.18,170.07,170.18,1498.0,157.5368,157.6295,157.5276,157.6295,1498.0
2019-10-15 13:50:00,170.22,170.47,170.22,170.4,3760.0,157.6665,157.8981,157.6665,157.8333,3760.0
2019-10-15 13:55:00,170.34,170.38,170.26,170.31,2725.0,157.7777,157.8147,157.7036,157.7499,2725.0
2019-10-15 14:00:00,170.29,170.31,170.17,170.17,2500.0,157.7314,157.7499,157.6202,157.6202,2500.0
2019-10-15 14:05:00,170.18,170.21,170.09,170.15,1625.0,157.6295,157.6573,157.5461,157.6017,1625.0
2019-10-15 14:10:00,170.2,170.22,170.14,170.2,1700.0,157.648,157.6665,157.5924,157.648,1700.0
2019-10-15 14:15:00,170.19,170.19,170.09,170.15,400.0,157.6387,157.6387,157.5461,157.6017,400.0
2019-10-15 14:20:00,170.14,170.14,170.08,170.11,1600.0,157.5924,157.5924,157.5368,157.5646,1600.0
2019-10-15 14:25:00,170.11,170.14,170.02,170.11,4202.0,157.5646,157.5924,157.4813,157.5646,4202.0
2019-10-15 14:30:00,170.12,170.29,170.09,170.09,4720.0,157.5739,157.7314,157.5461,157.5461,4720.0
2019-10-15 14:35:00,170.1,170.13,170.07,170.08,3358.0,157.5554,157.5832,157.5276,157.5368,3358.0
2019-10-15 14:40:00,170.06,170.06,169.97,169.98,2999.0,157.5183,157.5183,157.435,157.4442,2999.0
2019-10-15 14:45:00,169.96,169.96,169.81,169.81,1400.0,157.4257,157.4257,157.2868,157.2868,1400.0
2019-10-15 14:50:00,169.76,169.77,169.64,169.69,3855.0,157.2404,157.2497,157.1293,157.1756,3855.0
2019-10-15 14:55:00,169.72,169.75,169.66,169.74,2200.0,157.2034,157.2312,157.1478,157.2219,2200.0
2019-10-15 15:00:00,169.78,169.78,169.68,169.72,2640.0,157.259,157.259,157.1663,157.2034,2640.0
2019-10-15 15:05:00,169.71,169.79,169.66,169.67,32040.0,157.1941,157.2682,157.1478,157.1571,32040.0
2019-10-15 15:10:00,169.68,169.72,169.67,169.7,1600.0,157.1663,157.2034,157.1571,157.1849,1600.0
2019-10-15 15:15:00,169.68,169.7,169.6,169.6,3235.0,157.1663,157.1849,157.0922,157.0922,3235.0
2019-10-15 15:20:00,169.59,169.6,169.47,169.6,3503.0,157.083,157.0922,156.9718,157.0922,3503.0
2019-10-15 15:25:00,169.62,169.81,169.62,169.79,2100.0,157.1108,157.2868,157.1108,157.2682,2100.0
2019-10-15 15:30:00,169.82,169.93,169.79,169.9,3524.0,157.296,157.3979,157.2682,157.3701,3524.0
2019-10-15 15:35:00,169.93,170.05,169.82,169.86,8514.0,157.3979,157.5091,157.296,157.3331,8514.0
2019-10-15 15:40:00,169.86,169.86,169.58,169.58,8252.0,157.3331,157.3331,157.0737,157.0737,8252.0
2019-10-15 15:45:00,169.54,169.65,169.51,169.59,8148.0,157.0367,157.1386,157.0089,157.083,8148.0
2019-10-15 15:50:00,169.58,169.75,169.55,169.71,14085.0,157.0737,157.2312,157.0459,157.1941,14085.0
2019-10-15 15:55:00,169.73,169.83,169.54,169.66,40699.0,157.2127,157.3053,157.0367,157.1478,40699.0
2019-10-16 09:30:00,170.49,170.52,169.67,169.68,20003.0,157.9166,157.9444,157.1571,157.1663,20003.0
2019-10-16 09:35:00,169.79,169.82,169.24,169.45,6663.0,157.2682,157.296,156.7588,156.9533,6663.0
2019-10-16 09:40:00,169.41,170.06,169.38,169.94,17621.0,156.9163,157.5183,156.8885,157.4072,17621.0
2019-10-16 09:45:00,169.94,169.94,169.33,169.34,3515.0,157.4072,157.4072,156.8422,156.8514,3515.0
2019-10-16 09:50:00,169.34,169.41,169.12,169.33,4157.0,156.8514,156.9163,156.6476,156.8422,4157.0
2019-10-16 09:55:00,169.29,169.49,169.05,169.49,4726.0,156.8051,156.9904,156.5828,156.9904,4726.0
2019-10-16 10:00:00,169.48,169.6,169.26,169.59,5770.0,156.9811,157.0922,156.7773,157.083,5770.0
2019-10-16 10:05:00,169.62,169.7,169.46,169.57,2500.0,157.1108,157.1849,156.9626,157.0645,2500.0
2019-10-16 10:10:00,169.46,169.68,169.46,169.68,1930.0,156.9626,157.1663,156.9626,157.1663,1930.0
2019-10-16 10:15:00,169.66,169.97,169.66,169.9,2524.0,157.1478,157.435,157.1478,157.3701,2524.0
2019-10-16 10:20:00,169.85,169.85,169.57,169.67,8358.0,157.3238,157.3238,157.0645,157.1571,8358.0
2019-10-16 10:25:00,169.69,169.94,169.69,169.8,2187.0,157.1756,157.4072,157.1756,157.2775,2187.0
2019-10-16 10:30:00,169.84,170.14,169.83,170.13,5814.0,157.3145,157.5924,157.3053,157.5832,5814.0
2019-10-16 10:35:00,170.17,170.3,170.09,170.26,3765.0,157.6202,157.7406,157.5461,157.7036,3765.0
2019-10-16 10:40:00,170.32,170.42,170.25,170.27,5413.0,157.7592,157.8518,157.6943,157.7128,5413.0
2019-10-16 10:45:00,170.35,170.58,170.31,170.5,7001.0,157.7869,158.0,157.7499,157.9259,7001.0
2019-10-16 10:50:00,170.6,170.62,170.48,170.58,3455.0,158.0185,158.037,157.9074,158.0,3455.0
2019-10-16 10:55:00,170.57,170.72,170.45,170.67,7076.0,157.9907,158.1297,157.8796,158.0833,7076.0
2019-10-16 11:00:00,170.68,170.99,170.64,170.99,7399.0,158.0926,158.3797,158.0556,158.3797,7399.0
2019-10-16 11:05:00,170.9,171.06,170.79,170.79,2460.0,158.2964,158.4446,158.1945,158.1945,2460.0
2019-10-16 11:10:00,170.81,170.84,170.75,170.79,1442.0,158.213,158.2408,158.1574,158.1945,1442.0
2019-10-16 11:15:00,170.71,171.02,170.6,171.02,4897.0,158.1204,158.4075,158.0185,158.4075,4897.0
2019-10-16 11:20:00,170.95,171.01,170.79,170.8,3235.0,158.3427,158.3983,158.1945,158.2038,3235.0
2019-10-16 11:25:00,170.81,170.81,170.65,170.7,2263.0,158.213,158.213,158.0648,158.1111,2263.0
2019-10-16 11:30:00,170.66,170.73,170.24,170.24,4465.0,158.0741,158.1389,157.685,157.685,4465.0
2019-10-16 11:35:00,170.21,170.21,170.05,170.06,2542.0,157.6573,157.6573,157.5091,157.5183,2542.0
2019-10-16 11:40:00,170.09,170.37,170.06,170.33,2656.0,157.5461,157.8055,157.5183,157.7684,2656.0
2019-10-16 11:45:00,170.41,170.63,170.39,170.63,2600.0,157.8425,158.0463,157.824,158.0463,2600.0
2019-10-16 11:50:00,170.66,171.07,170.61,171.07,4115.0,158.0741,158.4538,158.0278,158.4538,4115.0
2019-10-16 11:55:00,170.99,171.13,170.95,171.02,5363.0,158.3797,158.5094,158.3427,158.4075,5363.0
2019-10-16 12:00:00,171.05,171.19,171.01,171.02,4386.0,158.4353,158.565,158.3983,158.4075,4386.0
2019-10-16 12:05:00,171.02,171.19,171.0,171.19,1899.0,158.4075,158.565,158.389,158.565,1899.0
2019-10-16 12:10:00,171.12,171.13,170.87,170.89,3589.0,158.5002,158.5094,158.2686,158.2871,3589.0
2019-10-16 12:15:00,170.93,171.11,170.93,171.08,3792.0,158.3242,158.4909,158.3242,158.4631,3792.0
2019-10-16 12:20:00,171.08,171.19,171.07,171.19,2674.0,158.4631,158.565,158.4538,158.565,2674.0
2019-10-16 12:25:00,171.16,171.21,171.1,171.1,2255.0,158.5372,158.5835,158.4816,158.4816,2255.0
2019-10-16 12:30:00,171.15,171.26,171.11,171.14,2289.0,158.5279,158.6298,158.4909,158.5187,2289.0
2019-10-16 12:35:00,171.21,171.47,171.2,171.46,5129.0,158.5835,158.8243,158.5743,158.8151,5129.0
2019-10-16 12:40:00,171.45,171.72,171.36,171.54,20071.0,158.8058,159.0559,158.7225,158.8892,20071.0
2019-10-16 12:45:00,171.6,172.01,171.6,171.64,30277.0,158.9448,159.3245,158.9448,158.9818,30277.0
2019-10-16 12:50:00,171.65,171.73,171.49,171.71,17996.0,158.9911,159.0652,158.8429,159.0466,17996.0
2019-10-16 12:55:00,171.74,171.91,171.69,171.74,6928.0,159.0744,159.2319,159.0281,159.0744,6928.0
2019-10-16 13:00:00,171.78,171.98,171.77,171.77,5576.0,159.1115,159.2967,159.1022,159.1022,5576.0
2019-10-16 13:05:00,171.76,171.78,171.67,171.69,2046.0,159.093,159.1115,159.0096,159.0281,2046.0
2019-10-16 13:10:00,171.72,171.75,171.7,171.74,1200.0,159.0559,159.0837,159.0374,159.0744,1200.0
2019-10-16 13:15:00,171.72,171.73,171.58,171.67,3357.0,159.0559,159.0652,158.9262,159.0096,3357.0
2019-10-16 13:20:00,171.66,171.72,171.64,171.64,2415.0,159.0003,159.0559,158.9818,158.9818,2415.0
2019-10-16 13:25:00,171.61,171.61,171.55,171.57,1496.0,158.954,158.954,158.8984,158.917,1496.0
2019-10-16 13:30:00,171.61,171.88,171.59,171.88,4282.0,158.954,159.2041,158.9355,159.2041,4282.0
2019-10-16 13:35:00,171.85,172.03,171.81,172.03,2610.0,159.1763,159.343,159.1393,159.343,2610.0
2019-10-16 13:40:00,171.95,171.98,171.75,171.81,3196.0,159.2689,159.2967,159.0837,159.1393,3196.0
2019-10-16 13:45:00,171.78,171.91,171.77,171.91,1500.0,159.1115,159.2319,159.1022,159.2319,1500.0
2019-10-16 13:50:00,171.88,172.02,171.86,172.02,7664.0,159.2041,159.3338,159.1856,159.3338,7664.0
2019-10-16 13:55:00,172.02,172.07,171.95,172.02,4758.0,159.3338,159.3801,159.2689,159.3338,4758.0
2019-10-16 14:00:00,172.03,172.16,171.97,172.15,5933.0,159.343,159.4635,159.2875,159.4542,5933.0
2019-10-16 14:05:00,172.13,172.13,172.05,172.09,2391.0,159.4357,159.4357,159.3616,159.3986,2391.0
2019-10-16 14:10:00,172.15,172.21,172.11,172.21,3568.0,159.4542,159.5098,159.4171,159.5098,3568.0
2019-10-16 14:15:00,172.26,172.31,172.18,172.31,1800.0,159.5561,159.6024,159.482,159.6024,1800.0
2019-10-16 14:20:00,172.34,172.34,172.23,172.27,3195.0,159.6302,159.6302,159.5283,159.5653,3195.0
2019-10-16 14:25:00,172.29,172.36,172.28,172.28,2342.0,159.5839,159.6487,159.5746,159.5746,2342.0
2019-10-16 14:30:00,172.31,172.49,172.28,172.49,5416.0,159.6024,159.7691,159.5746,159.7691,5416.0
2019-10-16 14:35:00,172.49,172.58,172.46,172.58,15320.0,159.7691,159.8525,159.7413,159.8525,15320.0
2019-10-16 14:40:00,172.58,172.58,172.47,172.55,3457.0,159.8525,159.8525,159.7506,159.8247,3457.0
2019-10-16 14:45:00,172.51,172.67,172.51,172.65,9722.0,159.7876,159.9358,159.7876,159.9173,9722.0
2019-10-16 14:50:00,172.62,172.71,172.62,172.68,3508.0,159.8895,159.9729,159.8895,159.9451,3508.0
2019-10-16 14:55:00,172.66,172.77,172.65,172.66,7166.0,159.9266,160.0285,159.9173,159.9266,7166.0
2019-10-16 15:00:00,172.66,172.67,172.53,172.55,15604.0,159.9266,159.9358,159.8062,159.8247,15604.0
2019-10-16 15:05:00,172.52,172.61,172.44,172.46,15163.0,159.7969,159.8803,159.7228,159.7413,15163.0
2019-10-16 15:10:00,172.38,172.4,172.23,172.25,3827.0,159.6672,159.6858,159.5283,159.5468,3827.0
2019-10-16 15:15:00,172.21,172.23,172.09,172.21,3303.0,159.5098,159.5283,159.3986,159.5098,3303.0
2019-10-16 15:20:00,172.2,172.22,172.07,172.07,6016.0,159.5005,159.519,159.3801,159.3801,6016.0
2019-10-16 15:25:00,172.07,172.23,172.07,172.23,2619.0,159.3801,159.5283,159.3801,159.5283,2619.0
2019-10-16 15:30:00,172.21,172.38,172.2,172.34,6370.0,159.5098,159.6672,159.5005,159.6302,6370.0
2019-10-16 15:35:00,172.35,172.35,172.17,172.21,6682.0,159.6394,159.6394,159.4727,159.5098,6682.0
2019-10-16 15:40:00,172.21,172.36,172.19,172.21,6540.0,159.5098,159.6487,159.4912,159.5098,6540.0
2019-10-16 15:45:00,172.21,172.51,172.21,172.4,9821.0,159.5098,159.7876,159.5098,159.6858,9821.0
2019-10-16 15:50:00,172.41,172.6,172.36,172.51,15132.0,159.695,159.871,159.6487,159.7876,15132.0
2019-10-16 15:55:00,172.49,172.8,172.39,172.76,69259.0,159.7691,160.0563,159.6765,160.0192,69259.0
2019-10-17 09:30:00,173.55,173.55,172.71,172.93,13079.0,160.7509,160.7509,159.9729,160.1767,13079.0
2019-10-17 09:35:00,173.18,173.19,172.6,172.6,1811.0,160.4082,160.4175,159.871,159.871,1811.0
2019-10-17 09:40:00,172.73,173.72,172.72,173.72,7008.0,159.9914,160.9084,159.9822,160.9084,7008.0
2019-10-17 09:45:00,173.83,174.2,173.78,174.09,10430.0,161.0103,161.353,160.964,161.2511,10430.0
2019-10-17 09:50:00,174.14,174.28,174.02,174.16,5535.0,161.2974,161.4271,161.1863,161.316,5535.0
2019-10-17 09:55:00,174.29,174.38,174.18,174.31,10667.0,161.4364,161.5197,161.3345,161.4549,10667.0
2019-10-17 10:00:00,174.21,174.27,174.01,174.18,20975.0,161.3623,161.4178,161.177,161.3345,20975.0
2019-10-17 10:05:00,174.34,174.81,174.33,174.65,12243.0,161.4827,161.918,161.4734,161.7698,12243.0
2019-10-17 10:10:00,174.69,174.81,174.58,174.75,4948.0,161.8069,161.918,161.705,161.8624,4948.0
2019-10-17 10:15:00,174.66,174.86,174.57,174.86,3216.0,161.7791,161.9643,161.6957,161.9643,3216.0
2019-10-17 10:20:00,174.79,174.95,174.76,174.93,10009.0,161.8995,162.0477,161.8717,162.0292,10009.0
2019-10-17 10:25:00,174.89,174.97,174.65,174.8,8334.0,161.9921,162.0662,161.7698,161.9088,8334.0
2019-10-17 10:30:00,174.82,174.91,174.56,174.87,6421.0,161.9273,162.0106,161.6865,161.9736,6421.0
2019-10-17 10:35:00,174.83,174.98,174.69,174.98,7112.0,161.9365,162.0755,161.8069,162.0755,7112.0
2019-10-17 10:40:00,174.9,175.0,174.85,174.85,9388.0,162.0014,162.094,161.9551,161.9551,9388.0
2019-10-17 10:45:00,174.9,174.93,174.39,174.49,10721.0,162.0014,162.0292,161.529,161.6216,10721.0
2019-10-17 10:50:00,174.52,174.69,174.52,174.65,9200.0,161.6494,161.8069,161.6494,161.7698,9200.0
2019-10-17 10:55:00,174.64,174.87,174.61,174.77,6150.0,161.7606,161.9736,161.7328,161.881,6150.0
2019-10-17 11:00:00,174.65,174.79,174.59,174.79,8925.0,161.7698,161.8995,161.7142,161.8995,8925.0
2019-10-17 11:05:00,174.73,175.18,174.72,175.13,16592.0,161.8439,162.2607,161.8347,162.2144,16592.0
2019-10-17 11:10:00,175.15,175.34,175.11,175.32,7701.0,162.2329,162.4089,162.1959,162.3904,7701.0
2019-10-17 11:15:00,175.29,175.36,175.17,175.28,8243.0,162.3626,162.4275,162.2515,162.3534,8243.0
2019-10-17 11:20:00,175.28,175.34,175.22,175.29,6328.0,162.3534,162.4089,162.2978,162.3626,6328.0
2019-10-17 11:25:00,175.25,175.48,175.25,175.34,13568.0,162.3256,162.5386,162.3256,162.4089,13568.0
2019-10-17 11:30:00,175.38,175.46,175.17,175.46,16099.0,162.446,162.5201,162.2515,162.5201,16099.0
2019-10-17 11:35:00,175.46,175.77,175.4,175.76,4632.0,162.5201,162.8072,162.4645,162.798,4632.0
2019-10-17 11:40:00,175.77,176.24,175.77,176.19,13990.0,162.8072,163.2426,162.8072,163.1962,13990.0
2019-10-17 11:45:00,176.17,176.27,176.05,176.15,11441.0,163.1777,163.2703,163.0666,163.1592,11441.0
2019-10-17 11:50:00,176.15,176.2,175.95,176.12,5317.0,163.1592,163.2055,162.9739,163.1314,5317.0
2019-10-17 11:55:00,176.09,176.29,176.01,176.29,3617.0,163.1036,163.2889,163.0295,163.2889,3617.0
2019-10-17 12:00:00,176.24,176.33,176.01,176.12,24279.0,163.2426,163.3259,163.0295,163.1314,24279.0
2019-10-17 12:05:00,176.15,176.18,176.05,176.11,9268.0,163.1592,163.187,163.0666,163.1221,9268.0
2019-10-17 12:10:00,176.13,176.14,175.94,176.02,10175.0,163.1407,163.1499,162.9647,163.0388,10175.0
2019-10-17 12:15:00,175.97,175.99,175.87,175.97,6355.0,162.9925,163.011,162.8998,162.9925,6355.0
2019-10-17 12:20:00,176.0,176.2,175.97,176.2,9098.0,163.0203,163.2055,162.9925,163.2055,9098.0
2019-10-17 12:25:00,176.22,176.31,176.02,176.05,19060.0,163.224,163.3074,163.0388,163.0666,19060.0
2019-10-17 12:30:00,176.07,176.43,176.07,176.42,10043.0,163.0851,163.4185,163.0851,163.4093,10043.0
2019-10-17 12:35:00,176.45,176.49,176.28,176.31,7310.0,163.4371,163.4741,163.2796,163.3074,7310.0
2019-10-17 12:40:00,176.29,176.58,176.29,176.56,8325.0,163.2889,163.5575,163.2889,163.539,8325.0
2019-10-17 12:45:00,176.56,176.62,176.52,176.58,5251.0,163.539,163.5945,163.5019,163.5575,5251.0
2019-10-17 12:50:00,176.58,176.73,176.58,176.63,5661.0,163.5575,163.6964,163.5575,163.6038,5661.0
2019-10-17 12:55:00,176.63,176.85,176.43,176.81,4642.0,163.6038,163.8076,163.4185,163.7705,4642.0
2019-10-17 13:00:00,176.84,176.95,176.82,176.9,8238.0,163.7983,163.9002,163.7798,163.8539,8238.0
2019-10-17 13:05:00,176.9,176.9,176.56,176.64,9400.0,163.8539,163.8539,163.539,163.6131,9400.0
2019-10-17 13:10:00,176.66,176.74,176.52,176.61,4983.0,163.6316,163.7057,163.5019,163.5853,4983.0
2019-10-17 13:15:00,176.61,176.81,176.58,176.7,4314.0,163.5853,163.7705,163.5575,163.6686,4314.0
2019-10-17 13:20:00,176.69,176.74,176.65,176.74,3421.0,163.6594,163.7057,163.6223,163.7057,3421.0
2019-10-17 13:25:00,176.77,176.79,176.68,176.78,8654.0,163.7335,163.752,163.6501,163.7427,8654.0
2019-10-17 13:30:00,176.78,176.78,176.31,176.34,10918.0,163.7427,163.7427,163.3074,163.3352,10918.0
2019-10-17 13:35:00,176.37,176.63,176.34,176.63,2800.0,163.363,163.6038,163.3352,163.6038,2800.0
2019-10-17 13:40:00,176.6,176.6,176.45,176.58,5712.0,163.576,163.576,163.4371,163.5575,5712.0
2019-10-17 13:45:00,176.56,176.65,176.55,176.65,3145.0,163.539,163.6223,163.5297,163.6223,3145.0
2019-10-17 13:50:00,176.63,176.64,176.55,176.61,3280.0,163.6038,163.6131,163.5297,163.5853,3280.0
2019-10-17 13:55:00,176.6,176.65,176.59,176.65,8445.0,163.576,163.6223,163.5667,163.6223,8445.0
2019-10-17 14:00:00,176.66,176.75,176.53,176.63,7825.0,163.6316,163.7149,163.5112,163.6038,7825.0
2019-10-17 14:05:00,176.66,176.73,176.59,176.72,5296.0,163.6316,163.6964,163.5667,163.6872,5296.0
2019-10-17 14:10:00,176.72,176.85,176.69,176.75,6936.0,163.6872,163.8076,163.6594,163.7149,6936.0
2019-10-17 14:15:00,176.75,176.78,176.71,176.72,4692.0,163.7149,163.7427,163.6779,163.6872,4692.0
2019-10-17 14:20:00,176.72,176.72,176.55,176.6,5013.0,163.6872,163.6872,163.5297,163.576,5013.0
2019-10-17 14:25:00,176.62,176.7,176.6,176.61,4202.0,163.5945,163.6686,163.576,163.5853,4202.0
2019-10-17 14:30:00,176.65,176.71,176.61,176.69,7134.0,163.6223,163.6779,163.5853,163.6594,7134.0
2019-10-17 14:35:00,176.69,176.74,176.68,176.69,6813.0,163.6594,163.7057,163.6501,163.6594,6813.0
2019-10-17 14:40:00,176.68,176.74,176.64,176.68,3557.0,163.6501,163.7057,163.6131,163.6501,3557.0
2019-10-17 14:45:00,176.7,176.74,176.69,176.7,1901.0,163.6686,163.7057,163.6594,163.6686,1901.0
2019-10-17 14:50:00,176.71,176.8,176.7,176.75,6005.0,163.6779,163.7613,163.6686,163.7149,6005.0
2019-10-17 14:55:00,176.72,176.72,176.37,176.4,12424.0,163.6872,163.6872,163.363,163.3908,12424.0
2019-10-17 15:00:00,176.42,176.55,176.42,176.52,6121.0,163.4093,163.5297,163.4093,163.5019,6121.0
2019-10-17 15:05:00,176.5,176.56,176.45,176.45,7058.0,163.4834,163.539,163.4371,163.4371,7058.0
2019-10-17 15:10:00,176.42,176.58,176.41,176.48,10914.0,163.4093,163.5575,163.4,163.4649,10914.0
2019-10-17 15:15:00,176.5,176.51,176.22,176.22,10483.0,163.4834,163.4926,163.224,163.224,10483.0
2019-10-17 15:20:00,176.22,176.23,176.03,176.1,13278.0,163.224,163.2333,163.048,163.1129,13278.0
2019-10-17 15:25:00,176.1,176.14,176.07,176.14,5787.0,163.1129,163.1499,163.0851,163.1499,5787.0
2019-10-17 15:30:00,176.14,176.29,176.13,176.21,18688.0,163.1499,163.2889,163.1407,163.2148,18688.0
2019-10-17 15:35:00,176.2,176.25,176.03,176.04,15196.0,163.2055,163.2518,163.048,163.0573,15196.0
2019-10-17 15:40:00,176.06,176.12,175.98,175.98,17795.0,163.0758,163.1314,163.0017,163.0017,17795.0
2019-10-17 15:45:00,175.95,176.16,175.95,176.05,16396.0,162.9739,163.1685,162.9739,163.0666,16396.0
2019-10-17 15:50:00,176.01,176.12,175.93,175.94,31198.0,163.0295,163.1314,162.9554,162.9647,31198.0
2019-10-17 15:55:00,175.89,175.89,175.67,175.74,82050.0,162.9184,162.9184,162.7146,162.7794,82050.0
2019-10-18 09:30:00,176.37,176.53,175.79,175.79,73841.0,163.363,163.5112,162.8257,162.8257,73841.0
2019-10-18 09:35:00,175.92,176.09,175.39,175.4,3000.0,162.9462,163.1036,162.4552,162.4645,3000.0
2019-10-18 09:40:00,175.44,175.49,174.89,174.89,2961.0,162.5016,162.5479,161.9921,161.9921,2961.0
2019-10-18 09:45:00,174.88,174.88,174.3,174.3,3540.0,161.9829,161.9829,161.4456,161.4456,3540.0
2019-10-18 09:50:00,174.45,174.66,174.35,174.46,5663.0,161.5846,161.7791,161.4919,161.5938,5663.0
2019-10-18 09:55:00,174.41,174.69,174.19,174.45,8609.0,161.5475,161.8069,161.3437,161.5846,8609.0
2019-10-18 10:00:00,174.45,174.6,174.39,174.54,2235.0,161.5846,161.7235,161.529,161.6679,2235.0
2019-10-18 10:05:00,174.41,174.71,174.28,174.71,2029.0,161.5475,161.8254,161.4271,161.8254,2029.0
2019-10-18 10:10:00,174.83,174.83,174.52,174.57,3022.0,161.9365,161.9365,161.6494,161.6957,3022.0
2019-10-18 10:15:00,174.48,174.92,174.48,174.86,2300.0,161.6124,162.0199,161.6124,161.9643,2300.0
2019-10-18 10:20:00,174.8,174.91,174.76,174.89,2900.0,161.9088,162.0106,161.8717,161.9921,2900.0
2019-10-18 10:25:00,174.95,174.95,174.56,174.56,8623.0,162.0477,162.0477,161.6865,161.6865,8623.0
2019-10-18 10:30:00,174.49,174.5,174.11,174.11,3566.0,161.6216,161.6309,161.2696,161.2696,3566.0
2019-10-18 10:35:00,174.1,174.22,173.69,173.71,6656.0,161.2604,161.3715,160.8806,160.8991,6656.0
2019-10-18 10:40:00,173.68,173.68,173.45,173.45,3035.0,160.8714,160.8714,160.6583,160.6583,3035.0
2019-10-18 10:45:00,173.54,173.92,173.54,173.83,4797.0,160.7417,161.0937,160.7417,161.0103,4797.0
2019-10-18 10:50:00,173.83,174.01,173.83,173.97,3066.0,161.0103,161.177,161.0103,161.14,3066.0
2019-10-18 10:55:00,174.0,174.2,174.0,174.2,1070.0,161.1678,161.353,161.1678,161.353,1070.0
2019-10-18 11:00:00,174.2,174.29,174.0,174.07,2500.0,161.353,161.4364,161.1678,161.2326,2500.0
2019-10-18 11:05:00,174.03,174.09,173.96,173.96,1400.0,161.1955,161.2511,161.1307,161.1307,1400.0
2019-10-18 11:10:00,173.92,174.25,173.91,174.23,5571.0,161.0937,161.3993,161.0844,161.3808,5571.0
2019-10-18 11:15:00,174.18,174.3,174.08,174.08,2093.0,161.3345,161.4456,161.2419,161.2419,2093.0
2019-10-18 11:20:00,174.09,174.22,174.05,174.2,1968.0,161.2511,161.3715,161.2141,161.353,1968.0
2019-10-18 11:25:00,174.16,174.4,174.16,174.4,5942.0,161.316,161.5383,161.316,161.5383,5942.0
2019-10-18 11:30:00,174.43,174.54,174.26,174.36,4674.0,161.566,161.6679,161.4086,161.5012,4674.0
2019-10-18 11:35:00,174.37,174.49,174.37,174.47,2000.0,161.5105,161.6216,161.5105,161.6031,2000.0
2019-10-18 11:40:00,174.55,174.55,174.22,174.24,2520.0,161.6772,161.6772,161.3715,161.3901,2520.0
2019-10-18 11:45:00,174.25,174.25,173.81,173.81,10344.0,161.3993,161.3993,160.9918,160.9918,10344.0
2019-10-18 11:50:00,173.81,173.85,173.63,173.82,4699.0,160.9918,161.0288,160.825,161.001,4699.0
2019-10-18 11:55:00,173.87,173.94,173.74,173.83,1900.0,161.0473,161.1122,160.9269,161.0103,1900.0
2019-10-18 12:00:00,173.76,173.94,173.76,173.81,12536.0,160.9455,161.1122,160.9455,160.9918,12536.0
2019-10-18 12:05:00,173.89,173.89,173.78,173.79,2205.0,161.0659,161.0659,160.964,160.9732,2205.0
2019-10-18 12:10:00,173.81,173.88,173.81,173.84,3681.0,160.9918,161.0566,160.9918,161.0196,3681.0
2019-10-18 12:15:00,173.8,173.85,173.52,173.55,4311.0,160.9825,161.0288,160.7232,160.7509,4311.0
2019-10-18 12:20:00,173.52,173.7,173.39,173.69,6476.0,160.7232,160.8899,160.6027,160.8806,6476.0
2019-10-18 12:25:00,173.66,173.8,173.57,173.57,4603.0,160.8528,160.9825,160.7695,160.7695,4603.0
2019-10-18 12:30:00,173.53,173.61,173.49,173.61,4308.0,160.7324,160.8065,160.6954,160.8065,4308.0
2019-10-18 12:35:00,173.66,173.82,173.6,173.76,6726.0,160.8528,161.001,160.7973,160.9455,6726.0
2019-10-18 12:40:00,173.77,173.77,173.5,173.66,3778.0,160.9547,160.9547,160.7046,160.8528,3778.0
2019-10-18 12:45:00,173.65,173.65,173.55,173.57,4300.0,160.8436,160.8436,160.7509,160.7695,4300.0
2019-10-18 12:50:00,173.6,173.61,173.46,173.53,2958.0,160.7973,160.8065,160.6676,160.7324,2958.0
2019-10-18 12:55:00,173.58,173.6,173.51,173.57,3832.0,160.7787,160.7973,160.7139,160.7695,3832.0
2019-10-18 13:00:00,173.58,173.69,173.54,173.62,7841.0,160.7787,160.8806,160.7417,160.8158,7841.0
2019-10-18 13:05:00,173.59,173.67,173.48,173.62,9705.0,160.788,160.8621,160.6861,160.8158,9705.0
2019-10-18 13:10:00,173.6,173.8,173.59,173.8,3500.0,160.7973,160.9825,160.788,160.9825,3500.0
2019-10-18 13:15:00,173.8,174.08,173.8,174.08,2172.0,160.9825,161.2419,160.9825,161.2419,2172.0
2019-10-18 13:20:00,174.1,174.27,174.03,174.27,2676.0,161.2604,161.4178,161.1955,161.4178,2676.0
2019-10-18 13:25:00,174.33,174.33,174.04,174.15,3577.0,161.4734,161.4734,161.2048,161.3067,3577.0
2019-10-18 13:30:00,174.13,174.27,174.09,174.21,2330.0,161.2882,161.4178,161.2511,161.3623,2330.0
2019-10-18 13:35:00,174.18,174.34,174.14,174.22,6738.0,161.3345,161.4827,161.2974,161.3715,6738.0
2019-10-18 13:40:00,174.15,174.45,174.15,174.45,3211.0,161.3067,161.5846,161.3067,161.5846,3211.0
2019-10-18 13:45:00,174.52,174.82,174.5,174.82,2716.0,161.6494,161.9273,161.6309,161.9273,2716.0
2019-10-18 13:50:00,174.82,174.82,174.68,174.7,3882.0,161.9273,161.9273,161.7976,161.8161,3882.0
2019-10-18 13:55:00,174.74,174.9,174.72,174.84,4405.0,161.8532,162.0014,161.8347,161.9458,4405.0
2019-10-18 14:00:00,174.85,174.89,174.78,174.78,1900.0,161.9551,161.9921,161.8902,161.8902,1900.0
2019-10-18 14:05:00,174.79,174.94,174.78,174.84,6936.0,161.8995,162.0384,161.8902,161.9458,6936.0
2019-10-18 14:10:00,174.79,174.92,174.78,174.81,4270.0,161.8995,162.0199,161.8902,161.918,4270.0
2019-10-18 14:15:00,174.86,175.05,174.83,174.97,5728.0,161.9643,162.1403,161.9365,162.0662,5728.0
2019-10-18 14:20:00,175.0,175.05,174.92,175.01,5237.0,162.094,162.1403,162.0199,162.1033,5237.0
2019-10-18 14:25:00,174.95,174.96,174.87,174.9,4153.0,162.0477,162.057,161.9736,162.0014,4153.0
2019-10-18 14:30:00,174.86,174.9,174.78,174.86,4000.0,161.9643,162.0014,161.8902,161.9643,4000.0
2019-10-18 14:35:00,174.82,174.91,174.78,174.9,4327.0,161.9273,162.0106,161.8902,162.0014,4327.0
2019-10-18 14:40:00,174.85,174.91,174.83,174.91,3601.0,161.9551,162.0106,161.9365,162.0106,3601.0
2019-10-18 14:45:00,174.95,174.95,174.88,174.89,6836.0,162.0477,162.0477,161.9829,161.9921,6836.0
2019-10-18 14:50:00,174.89,174.93,174.85,174.93,2039.0,161.9921,162.0292,161.9551,162.0292,2039.0
2019-10-18 14:55:00,174.94,175.01,174.9,174.98,3633.0,162.0384,162.1033,162.0014,162.0755,3633.0
2019-10-18 15:00:00,175.03,175.03,174.94,174.97,2816.0,162.1218,162.1218,162.0384,162.0662,2816.0
2019-10-18 15:05:00,175.02,175.06,175.01,175.05,3411.0,162.1125,162.1496,162.1033,162.1403,3411.0
2019-10-18 15:10:00,175.02,175.11,175.01,175.09,3704.0,162.1125,162.1959,162.1033,162.1774,3704.0
2019-10-18 15:15:00,175.07,175.11,175.03,175.07,2454.0,162.1588,162.1959,162.1218,162.1588,2454.0
2019-10-18 15:20:00,175.08,175.08,174.97,174.97,2142.0,162.1681,162.1681,162.0662,162.0662,2142.0
2019-10-18 15:25:00,174.95,174.97,174.93,174.97,2081.0,162.0477,162.0662,162.0292,162.0662,2081.0
2019-10-18 15:30:00,174.98,175.0,174.92,174.94,5031.0,162.0755,162.094,162.0199,162.0384,5031.0
2019-10-18 15:35:00,174.95,174.98,174.86,174.95,5291.0,162.0477,162.0755,161.9643,162.0477,5291.0
2019-10-18 15:40:00,174.94,174.94,174.84,174.87,4157.0,162.0384,162.0384,161.9458,161.9736,4157.0
2019-10-18 15:45:00,174.87,174.97,174.81,174.94,8107.0,161.9736,162.0662,161.918,162.0384,8107.0
2019-10-18 15:50:00,174.96,175.14,174.93,175.05,13083.0,162.057,162.2237,162.0292,162.1403,13083.0
2019-10-18 15:55:00,174.98,175.23,174.92,175.02,31132.0,162.0755,162.307,162.0199,162.1125,31132.0
2019-10-21 09:30:00,175.64,176.03,175.5,175.8,20452.0,162.6868,163.048,162.5571,162.835,20452.0
2019-10-21 09:35:00,175.86,176.04,175.74,175.84,12018.0,162.8906,163.0573,162.7794,162.8721,12018.0
2019-10-21 09:40:00,175.79,175.87,175.59,175.7,12007.0,162.8257,162.8998,162.6405,162.7424,12007.0
2019-10-21 09:45:00,175.7,175.79,175.6,175.78,11182.0,162.7424,162.8257,162.6498,162.8165,11182.0
2019-10-21 09:50:00,175.75,175.77,174.46,174.47,50995.0,162.7887,162.8072,161.5938,161.6031,50995.0
2019-10-21 09:55:00,174.45,174.57,174.23,174.41,4699.0,161.5846,161.6957,161.3808,161.5475,4699.0
2019-10-21 10:00:00,174.45,175.24,174.45,175.13,10157.0,161.5846,162.3163,161.5846,162.2144,10157.0
2019-10-21 10:05:00,175.02,175.13,174.84,175.13,3600.0,162.1125,162.2144,161.9458,162.2144,3600.0
2019-10-21 10:10:00,175.14,175.27,175.0,175.26,4202.0,162.2237,162.3441,162.094,162.3348,4202.0
2019-10-21 10:15:00,175.22,175.38,175.18,175.38,7748.0,162.2978,162.446,162.2607,162.446,7748.0
2019-10-21 10:20:00,175.41,175.59,175.4,175.54,2100.0,162.4738,162.6405,162.4645,162.5942,2100.0
2019-10-21 10:25:00,175.56,175.75,175.51,175.63,1900.0,162.6127,162.7887,162.5664,162.6775,1900.0
2019-10-21 10:30:00,175.7,175.76,175.51,175.76,2350.0,162.7424,162.798,162.5664,162.798,2350.0
2019-10-21 10:35:00,175.65,175.7,175.58,175.6,5159.0,162.6961,162.7424,162.6312,162.6498,5159.0
2019-10-21 10:40:00,175.68,175.79,175.61,175.72,1623.0,162.7239,162.8257,162.659,162.7609,1623.0
2019-10-21 10:45:00,175.71,175.74,175.62,175.62,1700.0,162.7516,162.7794,162.6683,162.6683,1700.0
2019-10-21 10:50:00,175.63,175.63,175.26,175.35,1151.0,162.6775,162.6775,162.3348,162.4182,1151.0
2019-10-21 10:55:00,175.39,175.4,175.08,175.15,2244.0,162.4552,162.4645,162.1681,162.2329,2244.0
2019-10-21 11:00:00,175.15,175.2,174.94,175.18,6064.0,162.2329,162.2793,162.0384,162.2607,6064.0
2019-10-21 11:05:00,175.13,175.35,175.07,175.15,12031.0,162.2144,162.4182,162.1588,162.2329,12031.0
2019-10-21 11:10:00,175.2,175.3,175.15,175.22,4631.0,162.2793,162.3719,162.2329,162.2978,4631.0
2019-10-21 11:15:00,175.22,175.33,175.15,175.16,10373.0,162.2978,162.3997,162.2329,162.2422,10373.0
2019-10-21 11:20:00,175.16,175.34,175.16,175.28,2400.0,162.2422,162.4089,162.2422,162.3534,2400.0
2019-10-21 11:25:00,175.33,175.48,175.29,175.48,2240.0,162.3997,162.5386,162.3626,162.5386,2240.0
2019-10-21 11:30:00,175.54,175.68,175.52,175.65,2600.0,162.5942,162.7239,162.5757,162.6961,2600.0
2019-10-21 11:35:00,175.65,175.66,175.35,175.43,6721.0,162.6961,162.7053,162.4182,162.4923,6721.0
2019-10-21 11:40:00,175.38,175.47,175.37,175.47,2508.0,162.446,162.5293,162.4367,162.5293,2508.0
2019-10-21 11:45:00,175.43,175.52,175.42,175.44,2827.0,162.4923,162.5757,162.483,162.5016,2827.0
2019-10-21 11:50:00,175.44,175.61,175.44,175.6,900.0,162.5016,162.659,162.5016,162.6498,900.0
2019-10-21 11:55:00,175.59,175.64,175.53,175.61,2929.0,162.6405,162.6868,162.5849,162.659,2929.0
2019-10-21 12:00:00,175.51,175.51,175.33,175.34,1050.0,162.5664,162.5664,162.3997,162.4089,1050.0
2019-10-21 12:05:00,175.36,175.44,175.33,175.39,2702.0,162.4275,162.5016,162.3997,162.4552,2702.0
2019-10-21 12:10:00,175.34,175.44,175.34,175.4,1800.0,162.4089,162.5016,162.4089,162.4645,1800.0
2019-10-21 12:15:00,175.4,175.54,175.4,175.54,4446.0,162.4645,162.5942,162.4645,162.5942,4446.0
2019-10-21 12:20:00,175.56,175.62,175.55,175.62,2031.0,162.6127,162.6683,162.6034,162.6683,2031.0
2019-10-21 12:25:00,175.55,175.55,175.5,175.55,800.0,162.6034,162.6034,162.5571,162.6034,800.0
2019-10-21 12:30:00,175.65,175.79,175.62,175.67,8912.0,162.6961,162.8257,162.6683,162.7146,8912.0
2019-10-21 12:35:00,175.64,175.67,175.46,175.57,12548.0,162.6868,162.7146,162.5201,162.622,12548.0
2019-10-21 12:40:00,175.52,175.52,175.45,175.45,2001.0,162.5757,162.5757,162.5108,162.5108,2001.0
2019-10-21 12:45:00,175.48,175.58,175.46,175.58,7500.0,162.5386,162.6312,162.5201,162.6312,7500.0
2019-10-21 12:50:00,175.63,175.63,175.52,175.63,1775.0,162.6775,162.6775,162.5757,162.6775,1775.0
2019-10-21 12:55:00,175.65,175.65,175.51,175.57,1944.0,162.6961,162.6961,162.5664,162.622,1944.0
2019-10-21 13:00:00,175.57,175.57,175.46,175.48,1075.0,162.622,162.622,162.5201,162.5386,1075.0
2019-10-21 13:05:00,175.46,175.53,175.46,175.49,1392.0,162.5201,162.5849,162.5201,162.5479,1392.0
2019-10-21 13:10:00,175.51,175.53,175.39,175.52,2802.0,162.5664,162.5849,162.4552,162.5757,2802.0
2019-10-21 13:15:00,175.54,175.58,175.41,175.41,1900.0,162.5942,162.6312,162.4738,162.4738,1900.0
2019-10-21 13:20:00,175.4,175.48,175.39,175.47,1825.0,162.4645,162.5386,162.4552,162.5293,1825.0
2019-10-21 13:25:00,175.48,175.71,175.48,175.62,2670.0,162.5386,162.7516,162.5386,162.6683,2670.0
2019-10-21 13:30:00,175.55,175.57,175.51,175.54,494.0,162.6034,162.622,162.5664,162.5942,494.0
2019-10-21 13:35:00,175.53,175.64,175.47,175.59,7004.0,162.5849,162.6868,162.5293,162.6405,7004.0
2019-10-21 13:40:00,175.57,175.57,175.52,175.56,4500.0,162.622,162.622,162.5757,162.6127,4500.0
2019-10-21 13:45:00,175.54,175.59,175.4,175.4,7453.0,162.5942,162.6405,162.4645,162.4645,7453.0
2019-10-21 13:50:00,175.43,175.5,175.4,175.5,2277.0,162.4923,162.5571,162.4645,162.5571,2277.0
2019-10-21 13:55:00,175.5,175.61,175.49,175.53,4612.0,162.5571,162.659,162.5479,162.5849,4612.0
2019-10-21 14:00:00,175.53,175.67,175.52,175.66,3805.0,162.5849,162.7146,162.5757,162.7053,3805.0
2019-10-21 14:05:00,175.64,175.71,175.58,175.65,6501.0,162.6868,162.7516,162.6312,162.6961,6501.0
2019-10-21 14:10:00,175.61,175.64,175.57,175.57,5350.0,162.659,162.6868,162.622,162.622,5350.0
2019-10-21 14:15:00,175.61,175.62,175.38,175.38,3356.0,162.659,162.6683,162.446,162.446,3356.0
2019-10-21 14:20:00,175.4,175.4,175.22,175.26,832.0,162.4645,162.4645,162.2978,162.3348,832.0
2019-10-21 14:25:00,175.26,175.35,175.2,175.26,3200.0,162.3348,162.4182,162.2793,162.3348,3200.0
2019-10-21 14:30:00,175.2,175.28,175.2,175.28,970.0,162.2793,162.3534,162.2793,162.3534,970.0
2019-10-21 14:35:00,175.23,175.34,175.23,175.3,1647.0,162.307,162.4089,162.307,162.3719,1647.0
2019-10-21 14:40:00,175.31,175.54,175.31,175.52,3661.0,162.3811,162.5942,162.3811,162.5757,3661.0
2019-10-21 14:45:00,175.46,175.54,175.45,175.5,4470.0,162.5201,162.5942,162.5108,162.5571,4470.0
2019-10-21 14:50:00,175.51,175.69,175.51,175.69,3640.0,162.5664,162.7331,162.5664,162.7331,3640.0
2019-10-21 14:55:00,175.68,176.0,175.68,175.97,6638.0,162.7239,163.0203,162.7239,162.9925,6638.0
2019-10-21 15:00:00,175.96,176.22,175.87,176.18,5211.0,162.9832,163.224,162.8998,163.187,5211.0
2019-10-21 15:05:00,176.15,176.21,176.05,176.17,5866.0,163.1592,163.2148,163.0666,163.1777,5866.0
2019-10-21 15:10:00,176.21,176.27,176.16,176.25,7641.0,163.2148,163.2703,163.1685,163.2518,7641.0
2019-10-21 15:15:00,176.27,176.27,176.11,176.13,5160.0,163.2703,163.2703,163.1221,163.1407,5160.0
2019-10-21 15:20:00,176.14,176.2,176.02,176.12,8660.0,163.1499,163.2055,163.0388,163.1314,8660.0
2019-10-21 15:25:00,176.14,176.16,175.94,176.09,8509.0,163.1499,163.1685,162.9647,163.1036,8509.0
2019-10-21 15:30:00,176.06,176.14,176.02,176.02,11752.0,163.0758,163.1499,163.0388,163.0388,11752.0
2019-10-21 15:35:00,176.03,176.05,175.86,176.05,7917.0,163.048,163.0666,162.8906,163.0666,7917.0
2019-10-21 15:40:00,176.01,176.12,175.92,176.01,12544.0,163.0295,163.1314,162.9462,163.0295,12544.0
2019-10-21 15:45:00,176.03,176.07,175.98,176.01,15045.0,163.048,163.0851,163.0017,163.0295,15045.0
2019-10-21 15:50:00,176.03,176.08,175.92,176.08,25816.0,163.048,163.0944,162.9462,163.0944,25816.0
2019-10-21 15:55:00,176.08,176.12,175.92,176.0,40380.0,163.0944,163.1314,162.9462,163.0203,40380.0
2019-10-22 09:30:00,176.01,176.22,175.67,175.7,7422.0,163.0295,163.224,162.7146,162.7424,7422.0
2019-10-22 09:35:00,175.87,176.19,175.86,176.16,1100.0,162.8998,163.1962,162.8906,163.1685,1100.0
2019-10-22 09:40:00,176.11,176.39,176.08,176.3,2244.0,163.1221,163.3815,163.0944,163.2981,2244.0
2019-10-22 09:45:00,176.43,176.43,175.96,176.09,2300.0,163.4185,163.4185,162.9832,163.1036,2300.0
2019-10-22 09:50:00,176.18,176.34,176.04,176.04,2840.0,163.187,163.3352,163.0573,163.0573,2840.0
2019-10-22 09:55:00,176.15,176.23,175.78,175.78,5348.0,163.1592,163.2333,162.8165,162.8165,5348.0
2019-10-22 10:00:00,175.88,175.88,175.1,175.12,5311.0,162.9091,162.9091,162.1866,162.2052,5311.0
2019-10-22 10:05:00,175.22,175.3,174.83,174.86,6114.0,162.2978,162.3719,161.9365,161.9643,6114.0
2019-10-22 10:10:00,174.86,175.01,174.72,174.91,4700.0,161.9643,162.1033,161.8347,162.0106,4700.0
2019-10-22 10:15:00,174.94,174.94,174.18,174.18,14273.0,162.0384,162.0384,161.3345,161.3345,14273.0
2019-10-22 10:20:00,174.33,174.72,174.33,174.72,4491.0,161.4734,161.8347,161.4734,161.8347,4491.0
2019-10-22 10:25:00,174.74,174.78,174.39,174.39,2200.0,161.8532,161.8902,161.529,161.529,2200.0
2019-10-22 10:30:00,174.4,174.73,174.4,174.45,4660.0,161.5383,161.8439,161.5383,161.5846,4660.0
2019-10-22 10:35:00,174.4,174.52,174.32,174.41,2462.0,161.5383,161.6494,161.4642,161.5475,2462.0
2019-10-22 10:40:00,174.4,174.47,174.26,174.33,3706.0,161.5383,161.6031,161.4086,161.4734,3706.0
2019-10-22 10:45:00,174.31,174.32,174.1,174.1,1802.0,161.4549,161.4642,161.2604,161.2604,1802.0
2019-10-22 10:50:00,174.16,174.17,174.07,174.14,1400.0,161.316,161.3252,161.2326,161.2974,1400.0
2019-10-22 10:55:00,174.09,174.13,174.0,174.0,2147.0,161.2511,161.2882,161.1678,161.1678,2147.0
2019-10-22 11:00:00,174.0,174.0,173.62,173.62,4782.0,161.1678,161.1678,160.8158,160.8158,4782.0
2019-10-22 11:05:00,173.6,173.7,173.53,173.61,1439.0,160.7973,160.8899,160.7324,160.8065,1439.0
2019-10-22 11:10:00,173.49,173.49,173.31,173.31,1811.0,160.6954,160.6954,160.5286,160.5286,1811.0
2019-10-22 11:15:00,173.31,173.43,173.22,173.3,2410.0,160.5286,160.6398,160.4453,160.5194,2410.0
2019-10-22 11:20:00,173.29,173.38,173.05,173.16,4079.0,160.5101,160.5935,160.2878,160.3897,4079.0
2019-10-22 11:25:00,173.11,173.12,172.89,172.89,5498.0,160.3434,160.3527,160.1396,160.1396,5498.0
2019-10-22 11:30:00,172.85,173.09,172.8,172.89,8563.0,160.1026,160.3249,160.0563,160.1396,8563.0
2019-10-22 11:35:00,172.77,173.11,172.77,172.97,9631.0,160.0285,160.3434,160.0285,160.2137,9631.0
2019-10-22 11:40:00,172.93,173.32,172.88,173.21,10956.0,160.1767,160.5379,160.1304,160.436,10956.0
2019-10-22 11:45:00,173.21,173.21,173.11,173.19,700.0,160.436,160.436,160.3434,160.4175,700.0
2019-10-22 11:50:00,173.21,173.21,173.05,173.06,1299.0,160.436,160.436,160.2878,160.2971,1299.0
2019-10-22 11:55:00,173.02,173.06,172.83,172.88,1358.0,160.26,160.2971,160.084,160.1304,1358.0
2019-10-22 12:00:00,172.89,172.92,172.74,172.74,1802.0,160.1396,160.1674,160.0007,160.0007,1802.0
2019-10-22 12:05:00,172.77,172.82,172.55,172.68,4499.0,160.0285,160.0748,159.8247,159.9451,4499.0
2019-10-22 12:10:00,172.59,172.7,172.56,172.7,1200.0,159.8617,159.9636,159.834,159.9636,1200.0
2019-10-22 12:15:00,172.74,172.81,172.68,172.68,1100.0,160.0007,160.0655,159.9451,159.9451,1100.0
2019-10-22 12:20:00,172.71,172.71,172.31,172.38,2021.0,159.9729,159.9729,159.6024,159.6672,2021.0
2019-10-22 12:25:00,172.37,172.39,172.16,172.2,3100.0,159.658,159.6765,159.4635,159.5005,3100.0
2019-10-22 12:30:00,172.14,172.2,172.14,172.2,3300.0,159.4449,159.5005,159.4449,159.5005,3300.0
2019-10-22 12:35:00,172.2,172.36,172.13,172.21,5409.0,159.5005,159.6487,159.4357,159.5098,5409.0
2019-10-22 12:40:00,172.09,172.21,172.06,172.15,1820.0,159.3986,159.5098,159.3708,159.4542,1820.0
2019-10-22 12:45:00,172.15,172.2,172.09,172.12,2400.0,159.4542,159.5005,159.3986,159.4264,2400.0
2019-10-22 12:50:00,172.12,172.37,172.12,172.31,5673.0,159.4264,159.658,159.4264,159.6024,5673.0
2019-10-22 12:55:00,172.31,172.35,172.17,172.34,3144.0,159.6024,159.6394,159.4727,159.6302,3144.0
2019-10-22 13:00:00,172.33,172.33,172.23,172.3,1444.0,159.6209,159.6209,159.5283,159.5931,1444.0
2019-10-22 13:05:00,172.3,172.37,172.2,172.21,2570.0,159.5931,159.658,159.5005,159.5098,2570.0
2019-10-22 13:10:00,172.24,172.25,172.13,172.17,2390.0,159.5376,159.5468,159.4357,159.4727,2390.0
2019-10-22 13:15:00,172.16,172.16,172.05,172.05,1861.0,159.4635,159.4635,159.3616,159.3616,1861.0
2019-10-22 13:20:00,172.02,172.09,171.78,171.9,2332.0,159.3338,159.3986,159.1115,159.2226,2332.0
2019-10-22 13:25:00,171.8,171.86,171.78,171.78,1800.0,159.13,159.1856,159.1115,159.1115,1800.0
2019-10-22 13:30:00,171.83,171.83,171.71,171.73,1785.0,159.1578,159.1578,159.0466,159.0652,1785.0
2019-10-22 13:35:00,171.74,171.78,171.6,171.69,6811.0,159.0744,159.1115,158.9448,159.0281,6811.0
2019-10-22 13:40:00,171.67,171.67,171.54,171.54,1500.0,159.0096,159.0096,158.8892,158.8892,1500.0
2019-10-22 13:45:00,171.59,171.59,171.33,171.33,4255.0,158.9355,158.9355,158.6947,158.6947,4255.0
2019-10-22 13:50:00,171.31,171.34,171.14,171.14,1312.0,158.6761,158.7039,158.5187,158.5187,1312.0
2019-10-22 13:55:00,171.12,171.14,171.03,171.04,22563.0,158.5002,158.5187,158.4168,158.4261,22563.0
2019-10-22 14:00:00,171.03,171.14,170.92,171.03,8620.0,158.4168,158.5187,158.3149,158.4168,8620.0
2019-10-22 14:05:00,171.02,171.08,170.86,170.87,2151.0,158.4075,158.4631,158.2593,158.2686,2151.0
2019-10-22 14:10:00,170.89,170.93,170.72,170.77,11340.0,158.2871,158.3242,158.1297,158.176,11340.0
2019-10-22 14:15:00,170.68,170.68,170.48,170.48,8074.0,158.0926,158.0926,157.9074,157.9074,8074.0
2019-10-22 14:20:00,170.56,170.59,170.42,170.49,29736.0,157.9815,158.0092,157.8518,157.9166,29736.0
2019-10-22 14:25:00,170.48,170.6,170.43,170.53,11844.0,157.9074,158.0185,157.861,157.9537,11844.0
2019-10-22 14:30:00,170.57,170.57,170.32,170.47,8210.0,157.9907,157.9907,157.7592,157.8981,8210.0
2019-10-22 14:35:00,170.44,170.49,170.35,170.41,10170.0,157.8703,157.9166,157.7869,157.8425,10170.0
2019-10-22 14:40:00,170.39,170.43,170.19,170.22,10959.0,157.824,157.861,157.6387,157.6665,10959.0
2019-10-22 14:45:00,170.23,170.23,169.82,169.84,19388.0,157.6758,157.6758,157.296,157.3145,19388.0
2019-10-22 14:50:00,169.84,169.84,169.45,169.59,8583.0,157.3145,157.3145,156.9533,157.083,8583.0
2019-10-22 14:55:00,169.56,169.68,169.42,169.51,7159.0,157.0552,157.1663,156.9255,157.0089,7159.0
2019-10-22 15:00:00,169.54,169.59,169.36,169.39,6310.0,157.0367,157.083,156.8699,156.8977,6310.0
2019-10-22 15:05:00,169.38,169.57,169.37,169.56,4952.0,156.8885,157.0645,156.8792,157.0552,4952.0
2019-10-22 15:10:00,169.54,169.56,169.35,169.4,3098.0,157.0367,157.0552,156.8607,156.907,3098.0
2019-10-22 15:15:00,169.41,169.46,169.21,169.35,7268.0,156.9163,156.9626,156.731,156.8607,7268.0
2019-10-22 15:20:00,169.34,169.52,169.33,169.5,7726.0,156.8514,157.0181,156.8422,156.9996,7726.0
2019-10-22 15:25:00,169.51,169.89,169.51,169.89,11050.0,157.0089,157.3609,157.0089,157.3609,11050.0
2019-10-22 15:30:00,169.93,169.99,169.75,169.75,4996.0,157.3979,157.4535,157.2312,157.2312,4996.0
2019-10-22 15:35:00,169.75,169.85,169.7,169.7,6084.0,157.2312,157.3238,157.1849,157.1849,6084.0
2019-10-22 15:40:00,169.72,169.72,169.46,169.46,29818.0,157.2034,157.2034,156.9626,156.9626,29818.0
2019-10-22 15:45:00,169.46,169.46,169.06,169.11,23336.0,156.9626,156.9626,156.5921,156.6384,23336.0
2019-10-22 15:50:00,169.07,169.17,168.99,169.13,24500.0,156.6013,156.694,156.5272,156.6569,24500.0
2019-10-22 15:55:00,169.11,169.21,168.94,169.06,58342.0,156.6384,156.731,156.4809,156.5921,58342.0
2019-10-23 09:30:00,169.24,169.53,168.54,168.55,12601.0,156.7588,157.0274,156.1104,156.1197,12601.0
2019-10-23 09:35:00,168.54,169.14,168.54,168.96,47910.0,156.1104,156.6662,156.1104,156.4994,47910.0
2019-10-23 09:40:00,169.03,169.31,168.94,169.31,9300.0,156.5643,156.8236,156.4809,156.8236,9300.0
2019-10-23 09:45:00,169.26,169.46,169.07,169.16,11954.0,156.7773,156.9626,156.6013,156.6847,11954.0
2019-10-23 09:50:00,169.0,169.24,168.72,168.85,29332.0,156.5365,156.7588,156.2771,156.3976,29332.0
2019-10-23 09:55:00,168.78,169.09,168.63,169.07,6068.0,156.3327,156.6199,156.1938,156.6013,6068.0
2019-10-23 10:00:00,169.08,169.19,168.94,169.17,7047.0,156.6106,156.7125,156.4809,156.694,7047.0
2019-10-23 10:05:00,169.17,169.22,168.65,168.65,4080.0,156.694,156.7403,156.2123,156.2123,4080.0
2019-10-23 10:10:00,168.69,168.9,168.69,168.89,2022.0,156.2494,156.4439,156.2494,156.4346,2022.0
2019-10-23 10:15:00,168.87,169.04,168.84,168.88,16693.0,156.4161,156.5735,156.3883,156.4253,16693.0
2019-10-23 10:20:00,168.92,169.08,168.85,168.94,8026.0,156.4624,156.6106,156.3976,156.4809,8026.0
2019-10-23 10:25:00,168.92,169.01,168.85,168.93,8209.0,156.4624,156.5458,156.3976,156.4717,8209.0
2019-10-23 10:30:00,168.94,169.01,168.85,168.96,10208.0,156.4809,156.5458,156.3976,156.4994,10208.0
2019-10-23 10:35:00,168.97,168.97,168.6,168.7,8783.0,156.5087,156.5087,156.166,156.2586,8783.0
2019-10-23 10:40:00,168.72,168.84,168.52,168.72,7832.0,156.2771,156.3883,156.0919,156.2771,7832.0
2019-10-23 10:45:00,168.81,168.86,168.68,168.78,15257.0,156.3605,156.4068,156.2401,156.3327,15257.0
2019-10-23 10:50:00,168.8,168.91,168.63,168.84,14647.0,156.3512,156.4531,156.1938,156.3883,14647.0
2019-10-23 10:55:00,168.9,169.01,168.81,168.99,7313.0,156.4439,156.5458,156.3605,156.5272,7313.0
2019-10-23 11:00:00,169.0,169.08,168.9,169.02,7155.0,156.5365,156.6106,156.4439,156.555,7155.0
2019-10-23 11:05:00,169.0,169.02,168.92,168.95,2140.0,156.5365,156.555,156.4624,156.4902,2140.0
2019-10-23 11:10:00,168.93,169.02,168.89,169.0,4000.0,156.4717,156.555,156.4346,156.5365,4000.0
2019-10-23 11:15:00,169.0,169.02,168.94,168.94,6568.0,156.5365,156.555,156.4809,156.4809,6568.0
2019-10-23 11:20:00,168.97,169.09,168.96,169.02,8206.0,156.5087,156.6199,156.4994,156.555,8206.0
2019-10-23 11:25:00,169.0,169.24,169.0,169.22,7135.0,156.5365,156.7588,156.5365,156.7403,7135.0
2019-10-23 11:30:00,169.31,169.31,169.01,169.17,3802.0,156.8236,156.8236,156.5458,156.694,3802.0
2019-10-23 11:35:00,169.22,169.29,169.18,169.18,2800.0,156.7403,156.8051,156.7032,156.7032,2800.0
2019-10-23 11:40:00,169.2,169.31,169.11,169.14,4462.0,156.7217,156.8236,156.6384,156.6662,4462.0
2019-10-23 11:45:00,169.12,169.19,169.11,169.13,2000.0,156.6476,156.7125,156.6384,156.6569,2000.0
2019-10-23 11:50:00,169.16,169.16,169.02,169.05,3087.0,156.6847,156.6847,156.555,156.5828,3087.0
2019-10-23 11:55:00,169.06,169.09,169.02,169.02,4144.0,156.5921,156.6199,156.555,156.555,4144.0
2019-10-23 12:00:00,168.97,168.97,168.86,168.9,2431.0,156.5087,156.5087,156.4068,156.4439,2431.0
2019-10-23 12:05:00,168.9,168.9,168.81,168.82,4024.0,156.4439,156.4439,156.3605,156.3698,4024.0
2019-10-23 12:10:00,168.79,168.79,168.72,168.75,900.0,156.342,156.342,156.2771,156.3049,900.0
2019-10-23 12:15:00,168.79,168.8,168.62,168.67,2495.0,156.342,156.3512,156.1845,156.2308,2495.0
2019-10-23 12:20:00,168.64,168.64,168.5,168.6,4600.0,156.203,156.203,156.0734,156.166,4600.0
2019-10-23 12:25:00,168.56,168.63,168.5,168.63,2781.0,156.1289,156.1938,156.0734,156.1938,2781.0
2019-10-23 12:30:00,168.61,168.75,168.61,168.74,8836.0,156.1753,156.3049,156.1753,156.2957,8836.0
2019-10-23 12:35:00,168.74,168.98,168.74,168.95,5037.0,156.2957,156.518,156.2957,156.4902,5037.0
2019-10-23 12:40:00,169.01,169.13,168.97,169.09,3100.0,156.5458,156.6569,156.5087,156.6199,3100.0
2019-10-23 12:45:00,169.08,169.12,169.07,169.1,2700.0,156.6106,156.6476,156.6013,156.6291,2700.0
2019-10-23 12:50:00,169.08,169.09,168.96,169.02,3832.0,156.6106,156.6199,156.4994,156.555,3832.0
2019-10-23 12:55:00,168.99,169.0,168.97,168.98,1500.0,156.5272,156.5365,156.5087,156.518,1500.0
2019-10-23 13:00:00,169.01,169.02,168.99,168.99,600.0,156.5458,156.555,156.5272,156.5272,600.0
2019-10-23 13:05:00,169.04,169.04,168.91,168.91,2501.0,156.5735,156.5735,156.4531,156.4531,2501.0
2019-10-23 13:10:00,168.89,168.93,168.83,168.9,1200.0,156.4346,156.4717,156.379,156.4439,1200.0
2019-10-23 13:15:00,168.87,168.93,168.87,168.93,3000.0,156.4161,156.4717,156.4161,156.4717,3000.0
2019-10-23 13:20:00,168.92,168.97,168.92,168.96,1108.0,156.4624,156.5087,156.4624,156.4994,1108.0
2019-10-23 13:25:00,168.95,168.96,168.93,168.96,799.0,156.4902,156.4994,156.4717,156.4994,799.0
2019-10-23 13:30:00,168.96,168.96,168.9,168.9,2400.0,156.4994,156.4994,156.4439,156.4439,2400.0
2019-10-23 13:35:00,168.9,169.08,168.89,169.06,5045.0,156.4439,156.6106,156.4346,156.5921,5045.0
2019-10-23 13:40:00,169.05,169.08,168.94,168.99,5225.0,156.5828,156.6106,156.4809,156.5272,5225.0
2019-10-23 13:45:00,168.95,168.96,168.92,168.96,6510.0,156.4902,156.4994,156.4624,156.4994,6510.0
2019-10-23 13:50:00,168.97,169.0,168.91,168.91,4887.0,156.5087,156.5365,156.4531,156.4531,4887.0
2019-10-23 13:55:00,168.95,168.95,168.66,168.69,19542.0,156.4902,156.4902,156.2216,156.2494,19542.0
2019-10-23 14:00:00,168.66,168.66,168.54,168.61,23908.0,156.2216,156.2216,156.1104,156.1753,23908.0
2019-10-23 14:05:00,168.57,168.68,168.48,168.68,14212.0,156.1382,156.2401,156.0548,156.2401,14212.0
2019-10-23 14:10:00,168.64,168.68,168.56,168.56,3631.0,156.203,156.2401,156.1289,156.1289,3631.0
2019-10-23 14:15:00,168.56,168.56,168.22,168.34,3604.0,156.1289,156.1289,155.814,155.9252,3604.0
2019-10-23 14:20:00,168.34,168.55,168.21,168.21,69686.0,155.9252,156.1197,155.8048,155.8048,69686.0
2019-10-23 14:25:00,168.18,168.37,168.11,168.37,3604.0,155.777,155.953,155.7121,155.953,3604.0
2019-10-23 14:30:00,168.41,168.43,168.33,168.37,4564.0,155.99,156.0085,155.9159,155.953,4564.0
2019-10-23 14:35:00,168.35,168.53,168.35,168.38,18855.0,155.9344,156.1012,155.9344,155.9622,18855.0
2019-10-23 14:40:00,168.41,168.41,168.37,168.4,849.0,155.99,155.99,155.953,155.9807,849.0
2019-10-23 14:45:00,168.47,168.63,168.43,168.58,4003.0,156.0456,156.1938,156.0085,156.1475,4003.0
2019-10-23 14:50:00,168.6,168.63,168.36,168.4,5913.0,156.166,156.1938,155.9437,155.9807,5913.0
2019-10-23 14:55:00,168.43,168.5,168.32,168.41,7831.0,156.0085,156.0734,155.9066,155.99,7831.0
2019-10-23 15:00:00,168.41,168.43,168.27,168.3,9554.0,155.99,156.0085,155.8603,155.8881,9554.0
2019-10-23 15:05:00,168.33,168.33,168.18,168.2,7925.0,155.9159,155.9159,155.777,155.7955,7925.0
2019-10-23 15:10:00,168.22,168.23,168.03,168.03,20107.0,155.814,155.8233,155.638,155.638,20107.0
2019-10-23 15:15:00,168.02,168.08,168.02,168.06,1900.0,155.6288,155.6843,155.6288,155.6658,1900.0
2019-10-23 15:20:00,168.08,168.24,168.06,168.16,7506.0,155.6843,155.8325,155.6658,155.7584,7506.0
2019-10-23 15:25:00,168.18,168.43,168.18,168.43,10813.0,155.777,156.0085,155.777,156.0085,10813.0
2019-10-23 15:30:00,168.46,168.56,168.44,168.51,7671.0,156.0363,156.1289,156.0178,156.0826,7671.0
2019-10-23 15:35:00,168.49,168.65,168.45,168.62,7489.0,156.0641,156.2123,156.0271,156.1845,7489.0
2019-10-23 15:40:00,168.62,168.7,168.6,168.69,8098.0,156.1845,156.2586,156.166,156.2494,8098.0
2019-10-23 15:45:00,168.7,168.92,168.7,168.9,11167.0,156.2586,156.4624,156.2586,156.4439,11167.0
2019-10-23 15:50:00,168.9,168.99,168.86,168.91,25590.0,156.4439,156.5272,156.4068,156.4531,25590.0
2019-10-23 15:55:00,168.92,169.13,168.61,169.13,84146.0,156.4624,156.6569,156.1753,156.6569,84146.0
2019-10-24 09:30:00,166.21,167.2,164.34,165.0,144989.0,153.9523,154.8692,152.2202,152.8315,144989.0
2019-10-24 09:35:00,165.0,165.01,157.72,158.1,150741.0,152.8315,152.8408,146.0884,146.4404,150741.0
2019-10-24 09:40:00,157.99,160.48,157.82,160.31,121506.0,146.3385,148.6448,146.181,148.4874,121506.0
2019-10-24 09:45:00,160.45,161.07,160.07,160.25,91576.0,148.617,149.1913,148.2651,148.4318,91576.0
2019-10-24 09:50:00,160.25,160.25,158.57,160.01,110867.0,148.4318,148.4318,146.8757,148.2095,110867.0
2019-10-24 09:55:00,159.93,160.64,159.92,160.13,28217.0,148.1354,148.793,148.1261,148.3206,28217.0
2019-10-24 10:00:00,160.2,161.29,160.03,160.93,27315.0,148.3855,149.3951,148.228,149.0616,27315.0
2019-10-24 10:05:00,160.99,161.62,160.1,160.17,30872.0,149.1172,149.7008,148.2929,148.3577,30872.0
2019-10-24 10:10:00,160.04,160.19,158.1,158.23,63093.0,148.2373,148.3762,146.4404,146.5608,63093.0
2019-10-24 10:15:00,158.28,159.0,158.19,158.99,48240.0,146.6071,147.274,146.5237,147.2647,48240.0
2019-10-24 10:20:00,158.98,160.45,158.93,160.22,58608.0,147.2555,148.617,147.2091,148.404,58608.0
2019-10-24 10:25:00,160.26,161.29,160.16,161.28,27357.0,148.4411,149.3951,148.3484,149.3858,27357.0
2019-10-24 10:30:00,161.21,161.58,160.79,160.84,31549.0,149.321,149.6637,148.932,148.9783,31549.0
2019-10-24 10:35:00,160.84,161.11,160.84,160.89,16614.0,148.9783,149.2284,148.9783,149.0246,16614.0
2019-10-24 10:40:00,160.92,161.06,160.62,160.86,37679.0,149.0524,149.1821,148.7745,148.9968,37679.0
2019-10-24 10:45:00,160.91,161.25,160.7,161.16,12936.0,149.0431,149.358,148.8486,149.2747,12936.0
2019-10-24 10:50:00,161.16,161.83,161.08,161.71,14741.0,149.2747,149.8953,149.2006,149.7841,14741.0
2019-10-24 10:55:00,161.7,161.76,161.21,161.5,29569.0,149.7749,149.8304,149.321,149.5896,29569.0
2019-10-24 11:00:00,161.58,161.75,161.5,161.56,6468.0,149.6637,149.8212,149.5896,149.6452,6468.0
2019-10-24 11:05:00,161.64,161.69,161.17,161.34,16865.0,149.7193,149.7656,149.2839,149.4414,16865.0
2019-10-24 11:10:00,161.46,161.55,161.37,161.42,7590.0,149.5526,149.6359,149.4692,149.5155,7590.0
2019-10-24 11:15:00,161.46,161.48,161.13,161.3,10069.0,149.5526,149.5711,149.2469,149.4044,10069.0
2019-10-24 11:20:00,161.26,161.38,161.04,161.32,7166.0,149.3673,149.4785,149.1635,149.4229,7166.0
2019-10-24 11:25:00,161.34,161.71,161.3,161.38,11629.0,149.4414,149.7841,149.4044,149.4785,11629.0
2019-10-24 11:30:00,161.34,161.53,161.34,161.53,2420.0,149.4414,149.6174,149.4414,149.6174,2420.0
2019-10-24 11:35:00,161.53,161.66,161.37,161.48,4500.0,149.6174,149.7378,149.4692,149.5711,4500.0
2019-10-24 11:40:00,161.56,161.83,161.53,161.72,9356.0,149.6452,149.8953,149.6174,149.7934,9356.0
2019-10-24 11:45:00,161.78,162.64,161.76,162.64,39614.0,149.849,150.6455,149.8304,150.6455,39614.0
2019-10-24 11:50:00,162.69,162.8,162.38,162.8,6360.0,150.6919,150.7937,150.4047,150.7937,6360.0
2019-10-24 11:55:00,162.79,163.09,162.46,162.47,9838.0,150.7845,151.0624,150.4788,150.4881,9838.0
2019-10-24 12:00:00,162.48,162.67,162.04,162.56,38828.0,150.4973,150.6733,150.0898,150.5714,38828.0
2019-10-24 12:05:00,162.61,162.85,162.38,162.56,11511.0,150.6178,150.8401,150.4047,150.5714,11511.0
2019-10-24 12:10:00,162.56,162.56,162.12,162.42,8475.0,150.5714,150.5714,150.1639,150.4418,8475.0
2019-10-24 12:15:00,162.42,162.79,162.23,162.73,47764.0,150.4418,150.7845,150.2658,150.7289,47764.0
2019-10-24 12:20:00,162.74,162.79,162.5,162.59,3874.0,150.7382,150.7845,150.5159,150.5992,3874.0
2019-10-24 12:25:00,162.72,163.12,162.72,162.91,17496.0,150.7196,151.0901,150.7196,150.8956,17496.0
2019-10-24 12:30:00,162.87,162.88,162.7,162.86,2653.0,150.8586,150.8678,150.7011,150.8493,2653.0
2019-10-24 12:35:00,162.89,163.22,162.78,163.21,31646.0,150.8771,151.1828,150.7752,151.1735,31646.0
2019-10-24 12:40:00,163.26,163.28,163.05,163.16,30150.0,151.2198,151.2383,151.0253,151.1272,30150.0
2019-10-24 12:45:00,163.11,163.48,163.05,163.29,6505.0,151.0809,151.4236,151.0253,151.2476,6505.0
2019-10-24 12:50:00,163.28,163.31,163.18,163.3,4179.0,151.2383,151.2661,151.1457,151.2569,4179.0
2019-10-24 12:55:00,163.34,163.45,163.01,163.09,4313.0,151.2939,151.3958,150.9883,151.0624,4313.0
2019-10-24 13:00:00,163.14,163.21,162.6,162.6,7567.0,151.1087,151.1735,150.6085,150.6085,7567.0
2019-10-24 13:05:00,162.62,162.76,162.61,162.62,3702.0,150.627,150.7567,150.6178,150.627,3702.0
2019-10-24 13:10:00,162.69,162.84,162.6,162.68,14098.0,150.6919,150.8308,150.6085,150.6826,14098.0
2019-10-24 13:15:00,162.65,162.65,162.41,162.47,3300.0,150.6548,150.6548,150.4325,150.4881,3300.0
2019-10-24 13:20:00,162.42,162.42,162.07,162.14,5344.0,150.4418,150.4418,150.1176,150.1824,5344.0
2019-10-24 13:25:00,162.08,162.2,161.97,162.12,4580.0,150.1268,150.238,150.025,150.1639,4580.0
2019-10-24 13:30:00,162.13,162.16,161.7,161.77,5614.0,150.1732,150.2009,149.7749,149.8397,5614.0
2019-10-24 13:35:00,161.78,161.79,161.43,161.52,6456.0,149.849,149.8582,149.5248,149.6081,6456.0
2019-10-24 13:40:00,161.52,161.56,161.28,161.35,7554.0,149.6081,149.6452,149.3858,149.4507,7554.0
2019-10-24 13:45:00,161.45,162.0,161.44,161.95,8541.0,149.5433,150.0527,149.534,150.0064,8541.0
2019-10-24 13:50:00,161.9,162.25,161.84,162.15,15044.0,149.9601,150.2843,149.9045,150.1917,15044.0
2019-10-24 13:55:00,162.19,162.53,162.12,162.53,20876.0,150.2287,150.5437,150.1639,150.5437,20876.0
2019-10-24 14:00:00,162.5,162.71,162.46,162.55,5599.0,150.5159,150.7104,150.4788,150.5622,5599.0
2019-10-24 14:05:00,162.56,162.97,162.56,162.75,20290.0,150.5714,150.9512,150.5714,150.7474,20290.0
2019-10-24 14:10:00,162.73,162.75,162.58,162.66,9161.0,150.7289,150.7474,150.59,150.6641,9161.0
2019-10-24 14:15:00,162.7,162.7,162.35,162.47,13258.0,150.7011,150.7011,150.3769,150.4881,13258.0
2019-10-24 14:20:00,162.59,162.79,162.52,162.58,7207.0,150.5992,150.7845,150.5344,150.59,7207.0
2019-10-24 14:25:00,162.59,162.69,162.32,162.57,9446.0,150.5992,150.6919,150.3491,150.5807,9446.0
2019-10-24 14:30:00,162.57,162.64,162.47,162.5,18446.0,150.5807,150.6455,150.4881,150.5159,18446.0
2019-10-24 14:35:00,162.5,162.98,162.46,162.92,16776.0,150.5159,150.9605,150.4788,150.9049,16776.0
2019-10-24 14:40:00,162.89,162.96,162.53,162.59,14669.0,150.8771,150.9419,150.5437,150.5992,14669.0
2019-10-24 14:45:00,162.53,162.64,162.45,162.59,14022.0,150.5437,150.6455,150.4696,150.5992,14022.0
2019-10-24 14:50:00,162.61,162.7,162.59,162.7,4869.0,150.6178,150.7011,150.5992,150.7011,4869.0
2019-10-24 14:55:00,162.7,162.84,162.7,162.77,8784.0,150.7011,150.8308,150.7011,150.766,8784.0
2019-10-24 15:00:00,162.77,162.81,162.74,162.81,10107.0,150.766,150.803,150.7382,150.803,10107.0
2019-10-24 15:05:00,162.78,162.81,162.62,162.62,9548.0,150.7752,150.803,150.627,150.627,9548.0
2019-10-24 15:10:00,162.61,162.66,162.41,162.43,8240.0,150.6178,150.6641,150.4325,150.451,8240.0
2019-10-24 15:15:00,162.38,162.64,162.38,162.63,10557.0,150.4047,150.6455,150.4047,150.6363,10557.0
2019-10-24 15:20:00,162.62,162.62,162.4,162.53,11546.0,150.627,150.627,150.4232,150.5437,11546.0
2019-10-24 15:25:00,162.53,162.57,162.38,162.41,19775.0,150.5437,150.5807,150.4047,150.4325,19775.0
2019-10-24 15:30:00,162.42,162.62,162.4,162.56,17199.0,150.4418,150.627,150.4232,150.5714,17199.0
2019-10-24 15:35:00,162.57,162.96,162.57,162.72,22524.0,150.5807,150.9419,150.5807,150.7196,22524.0
2019-10-24 15:40:00,162.77,162.83,162.54,162.57,23417.0,150.766,150.8215,150.5529,150.5807,23417.0
2019-10-24 15:45:00,162.57,163.11,162.55,163.09,19234.0,150.5807,151.0809,150.5622,151.0624,19234.0
2019-10-24 15:50:00,163.11,163.53,163.06,163.53,41259.0,151.0809,151.4699,151.0346,151.4699,41259.0
2019-10-24 15:55:00,163.47,163.5,162.99,163.23,139295.0,151.4143,151.4421,150.9697,151.192,139295.0
2019-10-25 09:30:00,163.39,163.4,162.0,163.12,18326.0,151.3402,151.3495,150.0527,151.0901,18326.0
2019-10-25 09:35:00,162.92,163.1,162.2,162.83,6300.0,150.9049,151.0716,150.238,150.8215,6300.0
2019-10-25 09:40:00,162.67,163.43,162.67,163.4,5695.0,150.6733,151.3773,150.6733,151.3495,5695.0
2019-10-25 09:45:00,163.62,163.92,163.45,163.69,8037.0,151.5533,151.8311,151.3958,151.6181,8037.0
2019-10-25 09:50:00,163.56,163.71,163.23,163.58,7792.0,151.4977,151.6366,151.192,151.5162,7792.0
2019-10-25 09:55:00,163.29,163.63,163.29,163.53,4200.0,151.2476,151.5625,151.2476,151.4699,4200.0
2019-10-25 10:00:00,163.34,163.79,163.34,163.57,7840.0,151.2939,151.7107,151.2939,151.507,7840.0
2019-10-25 10:05:00,163.57,163.69,163.36,163.4,16211.0,151.507,151.6181,151.3124,151.3495,16211.0
2019-10-25 10:10:00,163.52,163.6,163.45,163.54,7823.0,151.4606,151.5347,151.3958,151.4792,7823.0
2019-10-25 10:15:00,163.54,163.59,163.31,163.41,6620.0,151.4792,151.5255,151.2661,151.3588,6620.0
2019-10-25 10:20:00,163.34,163.48,163.31,163.4,7201.0,151.2939,151.4236,151.2661,151.3495,7201.0
2019-10-25 10:25:00,163.52,163.67,163.33,163.49,8882.0,151.4606,151.5996,151.2847,151.4329,8882.0
2019-10-25 10:30:00,163.53,163.68,163.43,163.44,5704.0,151.4699,151.6088,151.3773,151.3865,5704.0
2019-10-25 10:35:00,163.38,163.38,163.01,163.11,7278.0,151.331,151.331,150.9883,151.0809,7278.0
2019-10-25 10:40:00,163.1,163.21,162.83,163.05,4971.0,151.0716,151.1735,150.8215,151.0253,4971.0
2019-10-25 10:45:00,163.0,163.38,163.0,163.27,2857.0,150.979,151.331,150.979,151.2291,2857.0
2019-10-25 10:50:00,163.38,163.41,163.23,163.29,5789.0,151.331,151.3588,151.192,151.2476,5789.0
2019-10-25 10:55:00,163.18,163.32,163.18,163.32,2000.0,151.1457,151.2754,151.1457,151.2754,2000.0
2019-10-25 11:00:00,163.36,163.44,163.23,163.31,7946.0,151.3124,151.3865,151.192,151.2661,7946.0
2019-10-25 11:05:00,163.32,163.32,163.21,163.24,4036.0,151.2754,151.2754,151.1735,151.2013,4036.0
2019-10-25 11:10:00,163.28,163.49,163.24,163.38,6150.0,151.2383,151.4329,151.2013,151.331,6150.0
2019-10-25 11:15:00,163.37,163.42,163.14,163.19,3917.0,151.3217,151.368,151.1087,151.155,3917.0
2019-10-25 11:20:00,163.2,163.45,162.96,162.97,11408.0,151.1642,151.3958,150.9419,150.9512,11408.0
2019-10-25 11:25:00,162.97,163.5,162.88,163.49,13607.0,150.9512,151.4421,150.8678,151.4329,13607.0
2019-10-25 11:30:00,163.5,163.66,163.41,163.52,12117.0,151.4421,151.5903,151.3588,151.4606,12117.0
2019-10-25 11:35:00,163.61,163.94,163.52,163.85,10215.0,151.544,151.8497,151.4606,151.7663,10215.0
2019-10-25 11:40:00,163.79,164.05,163.72,163.95,6661.0,151.7107,151.9516,151.6459,151.8589,6661.0
2019-10-25 11:45:00,163.99,164.26,163.93,164.26,14053.0,151.896,152.1461,151.8404,152.1461,14053.0
2019-10-25 11:50:00,164.29,164.73,164.29,164.66,17717.0,152.1739,152.5814,152.1739,152.5166,17717.0
2019-10-25 11:55:00,164.67,164.73,164.16,164.16,7031.0,152.5258,152.5814,152.0534,152.0534,7031.0
2019-10-25 12:00:00,164.12,164.21,164.04,164.21,4073.0,152.0164,152.0998,151.9423,152.0998,4073.0
2019-10-25 12:05:00,164.15,164.24,164.12,164.17,2639.0,152.0442,152.1275,152.0164,152.0627,2639.0
2019-10-25 12:10:00,164.21,164.21,163.92,163.93,5000.0,152.0998,152.0998,151.8311,151.8404,5000.0
2019-10-25 12:15:00,163.87,163.92,163.77,163.92,1200.0,151.7848,151.8311,151.6922,151.8311,1200.0
2019-10-25 12:20:00,163.91,163.94,163.85,163.9,2350.0,151.8219,151.8497,151.7663,151.8126,2350.0
2019-10-25 12:25:00,163.91,163.95,163.86,163.95,950.0,151.8219,151.8589,151.7756,151.8589,950.0
2019-10-25 12:30:00,163.96,163.96,163.92,163.92,3541.0,151.8682,151.8682,151.8311,151.8311,3541.0
2019-10-25 12:35:00,163.98,164.0,163.82,163.9,4221.0,151.8867,151.9052,151.7385,151.8126,4221.0
2019-10-25 12:40:00,163.93,163.99,163.84,163.89,3271.0,151.8404,151.896,151.757,151.8034,3271.0
2019-10-25 12:45:00,163.92,163.94,163.75,163.78,6260.0,151.8311,151.8497,151.6737,151.7015,6260.0
2019-10-25 12:50:00,163.8,163.87,163.76,163.87,2731.0,151.72,151.7848,151.6829,151.7848,2731.0
2019-10-25 12:55:00,163.84,163.84,163.77,163.8,1200.0,151.757,151.757,151.6922,151.72,1200.0
2019-10-25 13:00:00,163.8,163.88,163.74,163.78,3968.0,151.72,151.7941,151.6644,151.7015,3968.0
2019-10-25 13:05:00,163.7,163.75,163.57,163.57,3797.0,151.6274,151.6737,151.507,151.507,3797.0
2019-10-25 13:10:00,163.55,163.63,163.54,163.63,1400.0,151.4884,151.5625,151.4792,151.5625,1400.0
2019-10-25 13:15:00,163.62,163.66,163.47,163.47,2431.0,151.5533,151.5903,151.4143,151.4143,2431.0
2019-10-25 13:20:00,163.42,163.42,163.32,163.34,900.0,151.368,151.368,151.2754,151.2939,900.0
2019-10-25 13:25:00,163.35,163.47,163.35,163.42,6556.0,151.3032,151.4143,151.3032,151.368,6556.0
2019-10-25 13:30:00,163.41,163.46,163.35,163.38,4913.0,151.3588,151.4051,151.3032,151.331,4913.0
2019-10-25 13:35:00,163.42,163.42,163.28,163.3,3293.0,151.368,151.368,151.2383,151.2569,3293.0
2019-10-25 13:40:00,163.32,163.6,163.32,163.4,4011.0,151.2754,151.5347,151.2754,151.3495,4011.0
2019-10-25 13:45:00,163.4,163.47,163.37,163.37,3326.0,151.3495,151.4143,151.3217,151.3217,3326.0
2019-10-25 13:50:00,163.4,163.4,163.3,163.35,3033.0,151.3495,151.3495,151.2569,151.3032,3033.0
2019-10-25 13:55:00,163.35,163.35,163.29,163.32,2324.0,151.3032,151.3032,151.2476,151.2754,2324.0
2019-10-25 14:00:00,163.38,163.5,163.35,163.47,5325.0,151.331,151.4421,151.3032,151.4143,5325.0
2019-10-25 14:05:00,163.51,163.55,163.4,163.46,2536.0,151.4514,151.4884,151.3495,151.4051,2536.0
2019-10-25 14:10:00,163.5,163.64,163.44,163.45,10509.0,151.4421,151.5718,151.3865,151.3958,10509.0
2019-10-25 14:15:00,163.37,163.38,163.28,163.3,3235.0,151.3217,151.331,151.2383,151.2569,3235.0
2019-10-25 14:20:00,163.32,163.34,163.29,163.31,2955.0,151.2754,151.2939,151.2476,151.2661,2955.0
2019-10-25 14:25:00,163.35,163.42,163.33,163.39,2688.0,151.3032,151.368,151.2847,151.3402,2688.0
2019-10-25 14:30:00,163.46,163.46,163.28,163.28,5036.0,151.4051,151.4051,151.2383,151.2383,5036.0
2019-10-25 14:35:00,163.28,163.47,163.25,163.47,3497.0,151.2383,151.4143,151.2106,151.4143,3497.0
2019-10-25 14:40:00,163.55,163.55,163.47,163.47,3181.0,151.4884,151.4884,151.4143,151.4143,3181.0
2019-10-25 14:45:00,163.47,163.52,163.39,163.39,1208.0,151.4143,151.4606,151.3402,151.3402,1208.0
2019-10-25 14:50:00,163.41,163.61,163.37,163.61,2600.0,151.3588,151.544,151.3217,151.544,2600.0
2019-10-25 14:55:00,163.66,163.8,163.66,163.73,4162.0,151.5903,151.72,151.5903,151.6552,4162.0
2019-10-25 15:00:00,163.73,163.73,163.65,163.69,4494.0,151.6552,151.6552,151.5811,151.6181,4494.0
2019-10-25 15:05:00,163.76,163.77,163.69,163.74,4813.0,151.6829,151.6922,151.6181,151.6644,4813.0
2019-10-25 15:10:00,163.72,163.79,163.65,163.66,4600.0,151.6459,151.7107,151.5811,151.5903,4600.0
2019-10-25 15:15:00,163.69,163.7,163.63,163.7,5513.0,151.6181,151.6274,151.5625,151.6274,5513.0
2019-10-25 15:20:00,163.72,163.84,163.72,163.77,4431.0,151.6459,151.757,151.6459,151.6922,4431.0
2019-10-25 15:25:00,163.79,163.8,163.66,163.66,8171.0,151.7107,151.72,151.5903,151.5903,8171.0
2019-10-25 15:30:00,163.66,163.86,163.63,163.8,11211.0,151.5903,151.7756,151.5625,151.72,11211.0
2019-10-25 15:35:00,163.78,163.8,163.64,163.65,9841.0,151.7015,151.72,151.5718,151.5811,9841.0
2019-10-25 15:40:00,163.64,163.67,163.6,163.67,10918.0,151.5718,151.5996,151.5347,151.5996,10918.0
2019-10-25 15:45:00,163.66,163.82,163.58,163.58,15342.0,151.5903,151.7385,151.5162,151.5162,15342.0
2019-10-25 15:50:00,163.6,163.71,163.48,163.49,24165.0,151.5347,151.6366,151.4236,151.4329,24165.0
2019-10-25 15:55:00,163.49,163.5,163.22,163.39,80977.0,151.4329,151.4421,151.1828,151.3402,80977.0
2019-10-28 09:30:00,164.77,164.77,163.76,163.89,23562.0,152.6185,152.6185,151.6829,151.8034,23562.0
2019-10-28 09:35:00,164.09,164.38,163.91,164.04,6436.0,151.9886,152.2572,151.8219,151.9423,6436.0
2019-10-28 09:40:00,164.1,164.21,163.96,163.96,3366.0,151.9979,152.0998,151.8682,151.8682,3366.0
2019-10-28 09:45:00,163.86,163.86,163.51,163.57,6691.0,151.7756,151.7756,151.4514,151.507,6691.0
2019-10-28 09:50:00,163.57,164.09,163.51,163.99,2821.0,151.507,151.9886,151.4514,151.896,2821.0
2019-10-28 09:55:00,163.86,164.04,163.77,163.84,6590.0,151.7756,151.9423,151.6922,151.757,6590.0
2019-10-28 10:00:00,163.93,163.99,163.8,163.89,3823.0,151.8404,151.896,151.72,151.8034,3823.0
2019-10-28 10:05:00,163.9,163.9,163.74,163.79,4713.0,151.8126,151.8126,151.6644,151.7107,4713.0
2019-10-28 10:10:00,163.72,163.79,163.42,163.55,2529.0,151.6459,151.7107,151.368,151.4884,2529.0
2019-10-28 10:15:00,163.48,163.72,163.45,163.56,3819.0,151.4236,151.6459,151.3958,151.4977,3819.0
2019-10-28 10:20:00,163.59,163.64,163.39,163.46,4302.0,151.5255,151.5718,151.3402,151.4051,4302.0
2019-10-28 10:25:00,163.39,163.39,163.05,163.31,4501.0,151.3402,151.3402,151.0253,151.2661,4501.0
2019-10-28 10:30:00,163.34,163.61,163.26,163.5,7573.0,151.2939,151.544,151.2198,151.4421,7573.0
2019-10-28 10:35:00,163.49,163.51,163.44,163.45,3920.0,151.4329,151.4514,151.3865,151.3958,3920.0
2019-10-28 10:40:00,163.43,163.44,163.29,163.39,4464.0,151.3773,151.3865,151.2476,151.3402,4464.0
2019-10-28 10:45:00,163.38,163.46,163.3,163.36,3621.0,151.331,151.4051,151.2569,151.3124,3621.0
2019-10-28 10:50:00,163.35,163.43,163.31,163.37,4438.0,151.3032,151.3773,151.2661,151.3217,4438.0
2019-10-28 10:55:00,163.39,163.42,163.22,163.24,4520.0,151.3402,151.368,151.1828,151.2013,4520.0
2019-10-28 11:00:00,163.25,163.28,163.17,163.19,10123.0,151.2106,151.2383,151.1365,151.155,10123.0
2019-10-28 11:05:00,163.2,163.21,163.08,163.14,4725.0,151.1642,151.1735,151.0531,151.1087,4725.0
2019-10-28 11:10:00,163.13,163.13,162.9,162.9,8445.0,151.0994,151.0994,150.8864,150.8864,8445.0
2019-10-28 11:15:00,162.83,163.03,162.83,162.92,3786.0,150.8215,151.0068,150.8215,150.9049,3786.0
2019-10-28 11:20:00,162.94,162.95,162.55,162.68,11627.0,150.9234,150.9327,150.5622,150.6826,11627.0
2019-10-28 11:25:00,162.64,162.86,162.61,162.81,9619.0,150.6455,150.8493,150.6178,150.803,9619.0
2019-10-28 11:30:00,162.86,162.96,162.69,162.84,15159.0,150.8493,150.9419,150.6919,150.8308,15159.0
2019-10-28 11:35:00,162.8,162.94,162.77,162.81,4146.0,150.7937,150.9234,150.766,150.803,4146.0
2019-10-28 11:40:00,162.81,162.83,162.59,162.62,15254.0,150.803,150.8215,150.5992,150.627,15254.0
2019-10-28 11:45:00,162.66,162.81,162.56,162.81,3500.0,150.6641,150.803,150.5714,150.803,3500.0
2019-10-28 11:50:00,162.83,162.83,162.41,162.66,50662.0,150.8215,150.8215,150.4325,150.6641,50662.0
2019-10-28 11:55:00,162.65,162.68,162.41,162.45,18152.0,150.6548,150.6826,150.4325,150.4696,18152.0
2019-10-28 12:00:00,162.48,162.65,162.41,162.53,20580.0,150.4973,150.6548,150.4325,150.5437,20580.0
2019-10-28 12:05:00,162.57,162.76,162.53,162.72,14721.0,150.5807,150.7567,150.5437,150.7196,14721.0
2019-10-28 12:10:00,162.64,162.71,161.97,161.97,36639.0,150.6455,150.7104,150.025,150.025,36639.0
2019-10-28 12:15:00,162.04,162.55,162.04,162.55,7608.0,150.0898,150.5622,150.0898,150.5622,7608.0
2019-10-28 12:20:00,162.56,162.7,162.52,162.54,6272.0,150.5714,150.7011,150.5344,150.5529,6272.0
2019-10-28 12:25:00,162.47,162.69,162.47,162.69,3712.0,150.4881,150.6919,150.4881,150.6919,3712.0
2019-10-28 12:30:00,162.68,162.68,162.41,162.43,4248.0,150.6826,150.6826,150.4325,150.451,4248.0
2019-10-28 12:35:00,162.4,162.6,162.4,162.52,2500.0,150.4232,150.6085,150.4232,150.5344,2500.0
2019-10-28 12:40:00,162.59,162.6,162.51,162.57,2259.0,150.5992,150.6085,150.5251,150.5807,2259.0
2019-10-28 12:45:00,162.56,162.68,162.56,162.65,1700.0,150.5714,150.6826,150.5714,150.6548,1700.0
2019-10-28 12:50:00,162.67,162.72,162.67,162.71,2380.0,150.6733,150.7196,150.6733,150.7104,2380.0
2019-10-28 12:55:00,162.66,162.84,162.66,162.74,5818.0,150.6641,150.8308,150.6641,150.7382,5818.0
2019-10-28 13:00:00,162.72,162.75,162.67,162.75,4408.0,150.7196,150.7474,150.6733,150.7474,4408.0
2019-10-28 13:05:00,162.75,162.75,162.62,162.63,8115.0,150.7474,150.7474,150.627,150.6363,8115.0
2019-10-28 13:10:00,162.63,162.84,162.63,162.81,5017.0,150.6363,150.8308,150.6363,150.803,5017.0
2019-10-28 13:15:00,162.88,162.88,162.74,162.82,3800.0,150.8678,150.8678,150.7382,150.8123,3800.0
2019-10-28 13:20:00,162.74,162.85,162.74,162.81,2973.0,150.7382,150.8401,150.7382,150.803,2973.0
2019-10-28 13:25:00,162.82,162.85,162.77,162.79,3782.0,150.8123,150.8401,150.766,150.7845,3782.0
2019-10-28 13:30:00,162.83,162.84,162.74,162.84,4700.0,150.8215,150.8308,150.7382,150.8308,4700.0
2019-10-28 13:35:00,162.83,163.05,162.74,163.05,11037.0,150.8215,151.0253,150.7382,151.0253,11037.0
2019-10-28 13:40:00,163.11,163.31,163.11,163.15,5791.0,151.0809,151.2661,151.0809,151.1179,5791.0
2019-10-28 13:45:00,163.18,163.18,162.97,162.97,8072.0,151.1457,151.1457,150.9512,150.9512,8072.0
2019-10-28 13:50:00,163.01,163.04,162.96,163.01,5001.0,150.9883,151.016,150.9419,150.9883,5001.0
2019-10-28 13:55:00,163.02,163.09,162.9,163.01,4900.0,150.9975,151.0624,150.8864,150.9883,4900.0
2019-10-28 14:00:00,163.02,163.02,162.96,162.99,2617.0,150.9975,150.9975,150.9419,150.9697,2617.0
2019-10-28 14:05:00,163.0,163.03,162.93,163.01,12443.0,150.979,151.0068,150.9142,150.9883,12443.0
2019-10-28 14:10:00,163.04,163.07,162.82,162.85,3994.0,151.016,151.0438,150.8123,150.8401,3994.0
2019-10-28 14:15:00,162.84,162.9,162.82,162.85,3610.0,150.8308,150.8864,150.8123,150.8401,3610.0
2019-10-28 14:20:00,162.88,162.95,162.85,162.85,2460.0,150.8678,150.9327,150.8401,150.8401,2460.0
2019-10-28 14:25:00,162.83,162.9,162.79,162.84,4383.0,150.8215,150.8864,150.7845,150.8308,4383.0
2019-10-28 14:30:00,162.84,163.06,162.79,163.04,3807.0,150.8308,151.0346,150.7845,151.016,3807.0
2019-10-28 14:35:00,163.06,163.11,163.03,163.04,1700.0,151.0346,151.0809,151.0068,151.016,1700.0
2019-10-28 14:40:00,163.05,163.06,162.93,162.98,3136.0,151.0253,151.0346,150.9142,150.9605,3136.0
2019-10-28 14:45:00,163.01,163.01,162.82,162.82,8259.0,150.9883,150.9883,150.8123,150.8123,8259.0
2019-10-28 14:50:00,162.88,162.96,162.83,162.96,4841.0,150.8678,150.9419,150.8215,150.9419,4841.0
2019-10-28 14:55:00,162.99,162.99,162.84,162.88,8900.0,150.9697,150.9697,150.8308,150.8678,8900.0
2019-10-28 15:00:00,162.89,162.96,162.78,162.79,26503.0,150.8771,150.9419,150.7752,150.7845,26503.0
2019-10-28 15:05:00,162.81,162.9,162.78,162.85,16111.0,150.803,150.8864,150.7752,150.8401,16111.0
2019-10-28 15:10:00,162.85,162.9,162.85,162.9,9410.0,150.8401,150.8864,150.8401,150.8864,9410.0
2019-10-28 15:15:00,162.9,163.13,162.89,163.09,6408.0,150.8864,151.0994,150.8771,151.0624,6408.0
2019-10-28 15:20:00,163.07,163.13,163.0,163.0,6310.0,151.0438,151.0994,150.979,150.979,6310.0
2019-10-28 15:25:00,163.02,163.04,162.98,163.0,5120.0,150.9975,151.016,150.9605,150.979,5120.0
2019-10-28 15:30:00,162.99,162.99,162.9,162.97,7023.0,150.9697,150.9697,150.8864,150.9512,7023.0
2019-10-28 15:35:00,162.96,163.01,162.93,162.97,6476.0,150.9419,150.9883,150.9142,150.9512,6476.0
2019-10-28 15:40:00,162.95,162.98,162.91,162.93,6015.0,150.9327,150.9605,150.8956,150.9142,6015.0
2019-10-28 15:45:00,162.92,162.92,162.69,162.71,14710.0,150.9049,150.9049,150.6919,150.7104,14710.0
2019-10-28 15:50:00,162.71,162.75,162.45,162.48,27792.0,150.7104,150.7474,150.4696,150.4973,27792.0
2019-10-28 15:55:00,162.45,162.87,162.44,162.82,70032.0,150.4696,150.8586,150.4603,150.8123,70032.0
2019-10-29 09:30:00,162.0,162.86,161.99,162.53,17893.0,150.0527,150.8493,150.0435,150.5437,17893.0
2019-10-29 09:35:00,162.55,162.99,162.5,162.69,13136.0,150.5622,150.9697,150.5159,150.6919,13136.0
2019-10-29 09:40:00,162.7,163.29,162.61,163.21,5797.0,150.7011,151.2476,150.6178,151.1735,5797.0
2019-10-29 09:45:00,163.1,163.21,162.87,162.98,11326.0,151.0716,151.1735,150.8586,150.9605,11326.0
2019-10-29 09:50:00,163.08,163.11,162.6,162.95,13347.0,151.0531,151.0809,150.6085,150.9327,13347.0
2019-10-29 09:55:00,162.95,163.09,162.86,162.89,6450.0,150.9327,151.0624,150.8493,150.8771,6450.0
2019-10-29 10:00:00,163.05,163.25,162.88,162.88,11394.0,151.0253,151.2106,150.8678,150.8678,11394.0
2019-10-29 10:05:00,162.9,163.21,162.87,163.21,6931.0,150.8864,151.1735,150.8586,151.1735,6931.0
2019-10-29 10:10:00,163.14,163.2,162.97,162.98,7852.0,151.1087,151.1642,150.9512,150.9605,7852.0
2019-10-29 10:15:00,162.96,163.0,162.79,162.89,3932.0,150.9419,150.979,150.7845,150.8771,3932.0
2019-10-29 10:20:00,162.82,163.02,162.79,163.02,3700.0,150.8123,150.9975,150.7845,150.9975,3700.0
2019-10-29 10:25:00,162.99,163.22,162.91,163.21,5100.0,150.9697,151.1828,150.8956,151.1735,5100.0
2019-10-29 10:30:00,163.25,163.29,162.93,162.94,9318.0,151.2106,151.2476,150.9142,150.9234,9318.0
2019-10-29 10:35:00,163.0,163.3,162.95,163.15,4658.0,150.979,151.2569,150.9327,151.1179,4658.0
2019-10-29 10:40:00,163.22,163.22,163.07,163.16,6436.0,151.1828,151.1828,151.0438,151.1272,6436.0
2019-10-29 10:45:00,163.17,163.36,163.17,163.26,7604.0,151.1365,151.3124,151.1365,151.2198,7604.0
2019-10-29 10:50:00,163.28,163.51,163.23,163.45,17594.0,151.2383,151.4514,151.192,151.3958,17594.0
2019-10-29 10:55:00,163.45,163.58,163.41,163.46,10220.0,151.3958,151.5162,151.3588,151.4051,10220.0
2019-10-29 11:00:00,163.46,163.56,163.42,163.51,11587.0,151.4051,151.4977,151.368,151.4514,11587.0
2019-10-29 11:05:00,163.54,163.55,163.47,163.5,12522.0,151.4792,151.4884,151.4143,151.4421,12522.0
2019-10-29 11:10:00,163.5,163.76,163.47,163.75,5101.0,151.4421,151.6829,151.4143,151.6737,5101.0
2019-10-29 11:15:00,163.75,163.79,163.61,163.69,7461.0,151.6737,151.7107,151.544,151.6181,7461.0
2019-10-29 11:20:00,163.75,163.79,163.64,163.71,8000.0,151.6737,151.7107,151.5718,151.6366,8000.0
2019-10-29 11:25:00,163.71,163.91,163.71,163.77,6711.0,151.6366,151.8219,151.6366,151.6922,6711.0
2019-10-29 11:30:00,163.75,163.79,163.64,163.68,8613.0,151.6737,151.7107,151.5718,151.6088,8613.0
2019-10-29 11:35:00,163.72,163.72,163.39,163.42,4263.0,151.6459,151.6459,151.3402,151.368,4263.0
2019-10-29 11:40:00,163.58,163.62,163.47,163.57,3400.0,151.5162,151.5533,151.4143,151.507,3400.0
2019-10-29 11:45:00,163.55,163.59,163.44,163.46,4032.0,151.4884,151.5255,151.3865,151.4051,4032.0
2019-10-29 11:50:00,163.49,163.61,163.49,163.61,2000.0,151.4329,151.544,151.4329,151.544,2000.0
2019-10-29 11:55:00,163.62,163.73,163.3,163.43,7374.0,151.5533,151.6552,151.2569,151.3773,7374.0
2019-10-29 12:00:00,163.36,163.63,163.19,163.61,4800.0,151.3124,151.5625,151.155,151.544,4800.0
2019-10-29 12:05:00,163.59,163.65,163.54,163.65,5178.0,151.5255,151.5811,151.4792,151.5811,5178.0
2019-10-29 12:10:00,163.59,163.84,163.56,163.69,5001.0,151.5255,151.757,151.4977,151.6181,5001.0
2019-10-29 12:15:00,163.7,163.72,163.61,163.72,3000.0,151.6274,151.6459,151.544,151.6459,3000.0
2019-10-29 12:20:00,163.68,163.8,163.68,163.75,5507.0,151.6088,151.72,151.6088,151.6737,5507.0
2019-10-29 12:25:00,163.82,163.82,163.36,163.44,6005.0,151.7385,151.7385,151.3124,151.3865,6005.0
2019-10-29 12:30:00,163.5,163.69,163.49,163.69,2400.0,151.4421,151.6181,151.4329,151.6181,2400.0
2019-10-29 12:35:00,163.73,163.73,163.49,163.54,2888.0,151.6552,151.6552,151.4329,151.4792,2888.0
2019-10-29 12:40:00,163.54,163.63,163.54,163.62,1941.0,151.4792,151.5625,151.4792,151.5533,1941.0
2019-10-29 12:45:00,163.6,163.68,163.59,163.63,7653.0,151.5347,151.6088,151.5255,151.5625,7653.0
2019-10-29 12:50:00,163.66,163.79,163.63,163.7,3472.0,151.5903,151.7107,151.5625,151.6274,3472.0
2019-10-29 12:55:00,163.73,163.76,163.6,163.63,3667.0,151.6552,151.6829,151.5347,151.5625,3667.0
2019-10-29 13:00:00,163.65,163.84,163.64,163.68,5363.0,151.5811,151.757,151.5718,151.6088,5363.0
2019-10-29 13:05:00,163.66,163.75,163.62,163.75,1793.0,151.5903,151.6737,151.5533,151.6737,1793.0
2019-10-29 13:10:00,163.75,163.86,163.72,163.72,9818.0,151.6737,151.7756,151.6459,151.6459,9818.0
2019-10-29 13:15:00,163.68,163.72,163.62,163.63,2200.0,151.6088,151.6459,151.5533,151.5625,2200.0
2019-10-29 13:20:00,163.66,163.75,163.64,163.75,2700.0,151.5903,151.6737,151.5718,151.6737,2700.0
2019-10-29 13:25:00,163.75,164.12,163.74,164.07,18869.0,151.6737,152.0164,151.6644,151.9701,18869.0
2019-10-29 13:30:00,164.09,164.29,164.07,164.19,3049.0,151.9886,152.1739,151.9701,152.0812,3049.0
2019-10-29 13:35:00,164.22,164.38,164.14,164.38,2000.0,152.109,152.2572,152.0349,152.2572,2000.0
2019-10-29 13:40:00,164.36,164.41,164.28,164.33,4100.0,152.2387,152.285,152.1646,152.2109,4100.0
2019-10-29 13:45:00,164.34,164.42,164.3,164.33,14934.0,152.2202,152.2943,152.1831,152.2109,14934.0
2019-10-29 13:50:00,164.34,164.49,164.32,164.49,2100.0,152.2202,152.3591,152.2016,152.3591,2100.0
2019-10-29 13:55:00,164.48,164.55,164.48,164.51,1200.0,152.3498,152.4147,152.3498,152.3776,1200.0
2019-10-29 14:00:00,164.43,164.48,164.28,164.29,3400.0,152.3035,152.3498,152.1646,152.1739,3400.0
2019-10-29 14:05:00,164.29,164.32,164.2,164.23,3378.0,152.1739,152.2016,152.0905,152.1183,3378.0
2019-10-29 14:10:00,164.22,164.31,164.22,164.24,1567.0,152.109,152.1924,152.109,152.1275,1567.0
2019-10-29 14:15:00,164.24,164.37,164.23,164.31,3330.0,152.1275,152.248,152.1183,152.1924,3330.0
2019-10-29 14:20:00,164.28,164.33,164.26,164.29,1360.0,152.1646,152.2109,152.1461,152.1739,1360.0
2019-10-29 14:25:00,164.3,164.3,163.99,164.02,2000.0,152.1831,152.1831,151.896,151.9238,2000.0
2019-10-29 14:30:00,164.02,164.19,164.02,164.16,3715.0,151.9238,152.0812,151.9238,152.0534,3715.0
2019-10-29 14:35:00,164.14,164.14,164.0,164.1,2100.0,152.0349,152.0349,151.9052,151.9979,2100.0
2019-10-29 14:40:00,164.1,164.1,163.98,163.99,4218.0,151.9979,151.9979,151.8867,151.896,4218.0
2019-10-29 14:45:00,164.0,164.18,164.0,164.1,2480.0,151.9052,152.072,151.9052,151.9979,2480.0
2019-10-29 14:50:00,164.08,164.08,164.02,164.07,1500.0,151.9793,151.9793,151.9238,151.9701,1500.0
2019-10-29 14:55:00,164.09,164.17,163.97,163.97,5560.0,151.9886,152.0627,151.8775,151.8775,5560.0
2019-10-29 15:00:00,163.97,164.05,163.96,164.03,1921.0,151.8775,151.9516,151.8682,151.933,1921.0
2019-10-29 15:05:00,164.14,164.15,164.09,164.15,4066.0,152.0349,152.0442,151.9886,152.0442,4066.0
2019-10-29 15:10:00,164.11,164.17,164.1,164.1,3668.0,152.0071,152.0627,151.9979,151.9979,3668.0
2019-10-29 15:15:00,164.1,164.15,164.07,164.15,3800.0,151.9979,152.0442,151.9701,152.0442,3800.0
2019-10-29 15:20:00,164.19,164.35,164.09,164.35,3231.0,152.0812,152.2294,151.9886,152.2294,3231.0
2019-10-29 15:25:00,164.34,164.36,164.23,164.23,5200.0,152.2202,152.2387,152.1183,152.1183,5200.0
2019-10-29 15:30:00,164.26,164.34,164.2,164.29,7127.0,152.1461,152.2202,152.0905,152.1739,7127.0
2019-10-29 15:35:00,164.3,164.36,164.25,164.28,11992.0,152.1831,152.2387,152.1368,152.1646,11992.0
2019-10-29 15:40:00,164.27,164.4,164.22,164.37,5678.0,152.1553,152.2757,152.109,152.248,5678.0
2019-10-29 15:45:00,164.35,164.53,164.29,164.52,8138.0,152.2294,152.3962,152.1739,152.3869,8138.0
2019-10-29 15:50:00,164.53,164.58,164.46,164.49,17195.0,152.3962,152.4425,152.3313,152.3591,17195.0
2019-10-29 15:55:00,164.49,164.79,164.49,164.75,55383.0,152.3591,152.637,152.3591,152.5999,55383.0
2019-10-30 09:30:00,164.85,165.0,164.54,164.74,13295.0,152.6926,152.8315,152.4054,152.5907,13295.0
2019-10-30 09:35:00,164.81,165.1,164.78,165.0,3347.0,152.6555,152.9241,152.6277,152.8315,3347.0
2019-10-30 09:40:00,165.05,165.12,164.81,164.91,6793.0,152.8778,152.9426,152.6555,152.7481,6793.0
2019-10-30 09:45:00,164.88,164.91,164.4,164.48,4564.0,152.7203,152.7481,152.2757,152.3498,4564.0
2019-10-30 09:50:00,164.49,164.52,164.07,164.43,5520.0,152.3591,152.3869,151.9701,152.3035,5520.0
2019-10-30 09:55:00,164.45,165.39,164.45,165.38,8318.0,152.3221,153.1927,152.3221,153.1835,8318.0
2019-10-30 10:00:00,165.46,165.66,165.23,165.65,7432.0,153.2576,153.4428,153.0445,153.4336,7432.0
2019-10-30 10:05:00,165.46,165.8,165.46,165.48,3046.0,153.2576,153.5725,153.2576,153.2761,3046.0
2019-10-30 10:10:00,165.35,165.41,165.14,165.16,3768.0,153.1557,153.2113,152.9612,152.9797,3768.0
2019-10-30 10:15:00,165.09,165.43,165.09,165.4,3760.0,152.9149,153.2298,152.9149,153.202,3760.0
2019-10-30 10:20:00,165.44,165.44,165.2,165.42,6351.0,153.239,153.239,153.0167,153.2205,6351.0
2019-10-30 10:25:00,165.53,165.8,165.53,165.78,5627.0,153.3224,153.5725,153.3224,153.554,5627.0
2019-10-30 10:30:00,165.72,165.83,165.45,165.45,3063.0,153.4984,153.6003,153.2483,153.2483,3063.0
2019-10-30 10:35:00,165.45,165.5,165.31,165.5,3300.0,153.2483,153.2946,153.1186,153.2946,3300.0
2019-10-30 10:40:00,165.5,165.53,165.26,165.36,5580.0,153.2946,153.3224,153.0723,153.1649,5580.0
2019-10-30 10:45:00,165.37,165.51,165.12,165.19,10714.0,153.1742,153.3039,152.9426,153.0075,10714.0
2019-10-30 10:50:00,165.17,165.36,165.12,165.28,7694.0,152.989,153.1649,152.9426,153.0908,7694.0
2019-10-30 10:55:00,165.31,165.34,165.25,165.31,4300.0,153.1186,153.1464,153.0631,153.1186,4300.0
2019-10-30 11:00:00,165.31,165.42,165.24,165.35,7018.0,153.1186,153.2205,153.0538,153.1557,7018.0
2019-10-30 11:05:00,165.36,165.36,165.12,165.13,5380.0,153.1649,153.1649,152.9426,152.9519,5380.0
2019-10-30 11:10:00,165.13,165.33,165.12,165.33,4740.0,152.9519,153.1372,152.9426,153.1372,4740.0
2019-10-30 11:15:00,165.37,165.54,165.35,165.47,5273.0,153.1742,153.3317,153.1557,153.2668,5273.0
2019-10-30 11:20:00,165.42,165.47,165.24,165.32,6355.0,153.2205,153.2668,153.0538,153.1279,6355.0
2019-10-30 11:25:00,165.31,165.4,165.26,165.33,5329.0,153.1186,153.202,153.0723,153.1372,5329.0
2019-10-30 11:30:00,165.33,165.38,165.28,165.36,5273.0,153.1372,153.1835,153.0908,153.1649,5273.0
2019-10-30 11:35:00,165.36,165.36,165.25,165.25,5444.0,153.1649,153.1649,153.0631,153.0631,5444.0
2019-10-30 11:40:00,165.27,165.3,164.9,164.94,18674.0,153.0816,153.1094,152.7389,152.7759,18674.0
2019-10-30 11:45:00,164.94,165.12,164.94,165.12,5448.0,152.7759,152.9426,152.7759,152.9426,5448.0
2019-10-30 11:50:00,165.15,165.18,164.92,164.92,4857.0,152.9704,152.9982,152.7574,152.7574,4857.0
2019-10-30 11:55:00,164.96,164.96,164.55,164.55,4316.0,152.7944,152.7944,152.4147,152.4147,4316.0
2019-10-30 12:00:00,164.6,164.6,164.43,164.47,4365.0,152.461,152.461,152.3035,152.3406,4365.0
2019-10-30 12:05:00,164.47,164.49,164.17,164.42,8836.0,152.3406,152.3591,152.0627,152.2943,8836.0
2019-10-30 12:10:00,164.46,164.49,164.38,164.48,5038.0,152.3313,152.3591,152.2572,152.3498,5038.0
2019-10-30 12:15:00,164.48,164.69,164.48,164.55,3600.0,152.3498,152.5444,152.3498,152.4147,3600.0
2019-10-30 12:20:00,164.55,164.55,164.29,164.36,12529.0,152.4147,152.4147,152.1739,152.2387,12529.0
2019-10-30 12:25:00,164.35,164.42,164.33,164.37,10032.0,152.2294,152.2943,152.2109,152.248,10032.0
2019-10-30 12:30:00,164.39,164.47,164.31,164.36,6341.0,152.2665,152.3406,152.1924,152.2387,6341.0
2019-10-30 12:35:00,164.37,164.48,164.29,164.34,7843.0,152.248,152.3498,152.1739,152.2202,7843.0
2019-10-30 12:40:00,164.35,164.46,164.35,164.44,2813.0,152.2294,152.3313,152.2294,152.3128,2813.0
2019-10-30 12:45:00,164.4,164.45,164.1,164.16,4000.0,152.2757,152.3221,151.9979,152.0534,4000.0
2019-10-30 12:50:00,164.19,164.23,164.14,164.17,3400.0,152.0812,152.1183,152.0349,152.0627,3400.0
2019-10-30 12:55:00,164.14,164.36,164.08,164.35,15399.0,152.0349,152.2387,151.9793,152.2294,15399.0
2019-10-30 13:00:00,164.39,164.44,164.28,164.36,5054.0,152.2665,152.3128,152.1646,152.2387,5054.0
2019-10-30 13:05:00,164.38,164.55,164.35,164.55,3297.0,152.2572,152.4147,152.2294,152.4147,3297.0
2019-10-30 13:10:00,164.54,164.64,164.5,164.61,4353.0,152.4054,152.498,152.3684,152.4703,4353.0
2019-10-30 13:15:00,164.63,164.63,164.41,164.41,2000.0,152.4888,152.4888,152.285,152.285,2000.0
2019-10-30 13:20:00,164.44,164.7,164.41,164.7,6800.0,152.3128,152.5536,152.285,152.5536,6800.0
2019-10-30 13:25:00,164.75,164.82,164.65,164.71,4900.0,152.5999,152.6648,152.5073,152.5629,4900.0
2019-10-30 13:30:00,164.74,164.87,164.74,164.87,4667.0,152.5907,152.7111,152.5907,152.7111,4667.0
2019-10-30 13:35:00,164.84,164.91,164.84,164.91,1812.0,152.6833,152.7481,152.6833,152.7481,1812.0
2019-10-30 13:40:00,164.95,164.95,164.74,164.77,3300.0,152.7852,152.7852,152.5907,152.6185,3300.0
2019-10-30 13:45:00,164.75,164.93,164.73,164.76,5748.0,152.5999,152.7667,152.5814,152.6092,5748.0
2019-10-30 13:50:00,164.69,164.69,164.52,164.65,5837.0,152.5444,152.5444,152.3869,152.5073,5837.0
2019-10-30 13:55:00,164.66,164.71,164.56,164.64,4326.0,152.5166,152.5629,152.4239,152.498,4326.0
2019-10-30 14:00:00,164.6,164.6,164.15,164.15,3964.0,152.461,152.461,152.0442,152.0442,3964.0
2019-10-30 14:05:00,164.22,164.46,164.19,164.43,4543.0,152.109,152.3313,152.0812,152.3035,4543.0
2019-10-30 14:10:00,164.45,164.66,164.39,164.63,7939.0,152.3221,152.5166,152.2665,152.4888,7939.0
2019-10-30 14:15:00,164.66,164.86,164.62,164.72,8648.0,152.5166,152.7018,152.4795,152.5721,8648.0
2019-10-30 14:20:00,164.77,164.82,164.69,164.69,2885.0,152.6185,152.6648,152.5444,152.5444,2885.0
2019-10-30 14:25:00,164.68,164.87,164.67,164.67,5750.0,152.5351,152.7111,152.5258,152.5258,5750.0
2019-10-30 14:30:00,164.67,164.67,164.37,164.42,5145.0,152.5258,152.5258,152.248,152.2943,5145.0
2019-10-30 14:35:00,164.43,164.51,164.01,164.03,4948.0,152.3035,152.3776,151.9145,151.933,4948.0
2019-10-30 14:40:00,164.12,164.27,164.02,164.27,7647.0,152.0164,152.1553,151.9238,152.1553,7647.0
2019-10-30 14:45:00,164.23,164.27,164.13,164.2,7692.0,152.1183,152.1553,152.0257,152.0905,7692.0
2019-10-30 14:50:00,164.2,164.47,164.19,164.38,8655.0,152.0905,152.3406,152.0812,152.2572,8655.0
2019-10-30 14:55:00,164.43,164.51,164.29,164.3,10033.0,152.3035,152.3776,152.1739,152.1831,10033.0
2019-10-30 15:00:00,164.37,164.69,164.37,164.51,12200.0,152.248,152.5444,152.248,152.3776,12200.0
2019-10-30 15:05:00,164.52,164.54,164.45,164.52,7548.0,152.3869,152.4054,152.3221,152.3869,7548.0
2019-10-30 15:10:00,164.56,164.68,164.46,164.65,9092.0,152.4239,152.5351,152.3313,152.5073,9092.0
2019-10-30 15:15:00,164.66,164.82,164.64,164.81,14825.0,152.5166,152.6648,152.498,152.6555,14825.0
2019-10-30 15:20:00,164.8,165.1,164.8,165.03,10043.0,152.6462,152.9241,152.6462,152.8593,10043.0
2019-10-30 15:25:00,165.04,165.05,164.87,164.96,6243.0,152.8685,152.8778,152.7111,152.7944,6243.0
2019-10-30 15:30:00,164.99,165.19,164.98,165.1,11710.0,152.8222,153.0075,152.813,152.9241,11710.0
2019-10-30 15:35:00,165.08,165.29,165.06,165.12,14617.0,152.9056,153.1001,152.8871,152.9426,14617.0
2019-10-30 15:40:00,165.13,165.37,165.07,165.36,14093.0,152.9519,153.1742,152.8963,153.1649,14093.0
2019-10-30 15:45:00,165.42,165.47,165.04,165.11,25057.0,153.2205,153.2668,152.8685,152.9334,25057.0
2019-10-30 15:50:00,165.07,165.18,165.02,165.14,27692.0,152.8963,152.9982,152.85,152.9612,27692.0
2019-10-30 15:55:00,165.16,165.38,164.93,165.3,52600.0,152.9797,153.1835,152.7667,153.1094,52600.0
2019-10-31 09:30:00,166.0,166.74,162.29,162.29,32171.0,153.7577,154.4432,150.3214,150.3214,32171.0
2019-10-31 09:35:00,161.66,161.68,158.42,158.51,25172.0,149.7378,149.7563,146.7368,146.8201,25172.0
2019-10-31 09:40:00,158.75,160.72,158.31,160.67,47520.0,147.0424,148.8671,146.6349,148.8208,47520.0
2019-10-31 09:45:00,160.71,161.75,160.71,161.73,136287.0,148.8579,149.8212,148.8579,149.8026,136287.0
2019-10-31 09:50:00,161.61,162.41,161.32,162.23,112353.0,149.6915,150.4325,149.4229,150.2658,112353.0
2019-10-31 09:55:00,162.25,162.46,161.61,162.34,17343.0,150.2843,150.4788,149.6915,150.3677,17343.0
2019-10-31 10:00:00,162.3,162.37,161.62,161.78,16985.0,150.3306,150.3955,149.7008,149.849,16985.0
2019-10-31 10:05:00,161.96,162.03,161.18,161.24,13113.0,150.0157,150.0805,149.2932,149.3488,13113.0
2019-10-31 10:10:00,161.3,161.66,161.0,161.29,40977.0,149.4044,149.7378,149.1265,149.3951,40977.0
2019-10-31 10:15:00,161.21,162.77,160.96,162.4,15907.0,149.321,150.766,149.0894,150.4232,15907.0
2019-10-31 10:20:00,162.5,162.61,162.0,162.31,26860.0,150.5159,150.6178,150.0527,150.3399,26860.0
2019-10-31 10:25:00,162.31,162.33,161.39,161.65,22015.0,150.3399,150.3584,149.4877,149.7285,22015.0
2019-10-31 10:30:00,161.64,162.46,161.4,161.89,22691.0,149.7193,150.4788,149.497,149.9509,22691.0
2019-10-31 10:35:00,161.99,162.35,161.87,161.97,33970.0,150.0435,150.3769,149.9323,150.025,33970.0
2019-10-31 10:40:00,161.87,162.06,161.67,161.75,20248.0,149.9323,150.1083,149.7471,149.8212,20248.0
2019-10-31 10:45:00,161.81,162.09,161.71,162.05,8525.0,149.8768,150.1361,149.7841,150.0991,8525.0
2019-10-31 10:50:00,162.05,162.11,161.85,162.06,14924.0,150.0991,150.1546,149.9138,150.1083,14924.0
2019-10-31 10:55:00,161.92,162.18,161.89,162.06,8231.0,149.9786,150.2195,149.9509,150.1083,8231.0
2019-10-31 11:00:00,162.0,162.07,161.87,161.97,17010.0,150.0527,150.1176,149.9323,150.025,17010.0
2019-10-31 11:05:00,161.92,162.04,161.72,161.92,16649.0,149.9786,150.0898,149.7934,149.9786,16649.0
2019-10-31 11:10:00,161.91,162.01,161.83,162.0,9117.0,149.9694,150.062,149.8953,150.0527,9117.0
2019-10-31 11:15:00,161.99,162.54,161.89,162.54,16048.0,150.0435,150.5529,149.9509,150.5529,16048.0
2019-10-31 11:20:00,162.48,162.68,162.26,162.55,15721.0,150.4973,150.6826,150.2936,150.5622,15721.0
2019-10-31 11:25:00,162.7,163.96,162.68,163.56,27994.0,150.7011,151.8682,150.6826,151.4977,27994.0
2019-10-31 11:30:00,163.53,163.92,163.36,163.84,19154.0,151.4699,151.8311,151.3124,151.757,19154.0
2019-10-31 11:35:00,163.85,164.25,163.49,164.25,19586.0,151.7663,152.1368,151.4329,152.1368,19586.0
2019-10-31 11:40:00,164.38,165.83,164.3,165.81,24332.0,152.2572,153.6003,152.1831,153.5818,24332.0
2019-10-31 11:45:00,165.95,166.5,165.43,165.58,59470.0,153.7114,154.2209,153.2298,153.3687,59470.0
2019-10-31 11:50:00,165.67,165.93,164.89,165.91,14505.0,153.4521,153.6929,152.7296,153.6744,14505.0
2019-10-31 11:55:00,166.05,167.38,165.82,167.01,32570.0,153.8041,155.036,153.591,154.6933,32570.0
2019-10-31 12:00:00,166.99,167.81,166.12,167.81,51366.0,154.6747,155.4343,153.8689,155.4343,51366.0
2019-10-31 12:05:00,167.78,167.79,166.08,166.55,16663.0,155.4065,155.4157,153.8318,154.2672,16663.0
2019-10-31 12:10:00,166.71,166.71,165.6,165.94,11732.0,154.4154,154.4154,153.3872,153.7022,11732.0
2019-10-31 12:15:00,166.07,166.67,166.04,166.48,10045.0,153.8226,154.3783,153.7948,154.2023,10045.0
2019-10-31 12:20:00,166.39,166.39,165.88,166.01,17557.0,154.119,154.119,153.6466,153.767,17557.0
2019-10-31 12:25:00,165.92,166.26,165.78,166.24,11271.0,153.6836,153.9986,153.554,153.98,11271.0
2019-10-31 12:30:00,166.19,166.37,165.82,165.91,14905.0,153.9337,154.1005,153.591,153.6744,14905.0
2019-10-31 12:35:00,165.81,166.06,165.56,165.68,12482.0,153.5818,153.8133,153.3502,153.4613,12482.0
2019-10-31 12:40:00,165.58,165.91,165.48,165.91,5400.0,153.3687,153.6744,153.2761,153.6744,5400.0
2019-10-31 12:45:00,165.9,166.07,165.74,165.74,9210.0,153.6651,153.8226,153.5169,153.5169,9210.0
2019-10-31 12:50:00,165.79,166.0,165.44,165.96,37172.0,153.5632,153.7577,153.239,153.7207,37172.0
2019-10-31 12:55:00,166.0,166.24,165.92,166.15,18535.0,153.7577,153.98,153.6836,153.8967,18535.0
2019-10-31 13:00:00,166.15,166.53,166.09,166.46,17854.0,153.8967,154.2487,153.8411,154.1838,17854.0
2019-10-31 13:05:00,166.43,166.68,166.26,166.68,21394.0,154.156,154.3876,153.9986,154.3876,21394.0
2019-10-31 13:10:00,166.71,167.0,165.93,166.21,36443.0,154.4154,154.684,153.6929,153.9523,36443.0
2019-10-31 13:15:00,166.16,166.31,166.08,166.17,12242.0,153.9059,154.0449,153.8318,153.9152,12242.0
2019-10-31 13:20:00,166.19,166.39,166.1,166.25,7709.0,153.9337,154.119,153.8504,153.9893,7709.0
2019-10-31 13:25:00,166.19,166.48,166.07,166.48,11887.0,153.9337,154.2023,153.8226,154.2023,11887.0
2019-10-31 13:30:00,166.48,167.04,166.42,167.01,16948.0,154.2023,154.721,154.1468,154.6933,16948.0
2019-10-31 13:35:00,167.0,167.26,166.75,167.14,17764.0,154.684,154.9248,154.4524,154.8137,17764.0
2019-10-31 13:40:00,167.2,167.2,166.93,167.1,11357.0,154.8692,154.8692,154.6192,154.7766,11357.0
2019-10-31 13:45:00,167.13,167.35,167.05,167.16,10889.0,154.8044,155.0082,154.7303,154.8322,10889.0
2019-10-31 13:50:00,167.1,167.11,166.71,167.04,12360.0,154.7766,154.7859,154.4154,154.721,12360.0
2019-10-31 13:55:00,167.07,167.11,166.95,167.05,13386.0,154.7488,154.7859,154.6377,154.7303,13386.0
2019-10-31 14:00:00,167.0,167.0,165.77,166.39,25686.0,154.684,154.684,153.5447,154.119,25686.0
2019-10-31 14:05:00,166.39,166.93,166.35,166.54,30272.0,154.119,154.6192,154.0819,154.2579,30272.0
2019-10-31 14:10:00,166.54,166.54,165.87,165.87,10892.0,154.2579,154.2579,153.6373,153.6373,10892.0
2019-10-31 14:15:00,165.79,165.94,165.39,165.53,6636.0,153.5632,153.7022,153.1927,153.3224,6636.0
2019-10-31 14:20:00,165.56,165.9,165.34,165.9,9552.0,153.3502,153.6651,153.1464,153.6651,9552.0
2019-10-31 14:25:00,165.8,165.82,165.51,165.76,9085.0,153.5725,153.591,153.3039,153.5354,9085.0
2019-10-31 14:30:00,165.7,165.89,165.49,165.65,6451.0,153.4799,153.6559,153.2854,153.4336,6451.0
2019-10-31 14:35:00,165.65,165.96,165.65,165.86,9000.0,153.4336,153.7207,153.4336,153.6281,9000.0
2019-10-31 14:40:00,165.78,165.78,165.43,165.63,6099.0,153.554,153.554,153.2298,153.415,6099.0
2019-10-31 14:45:00,165.68,165.75,165.44,165.46,7002.0,153.4613,153.5262,153.239,153.2576,7002.0
2019-10-31 14:50:00,165.53,165.75,165.44,165.72,7854.0,153.3224,153.5262,153.239,153.4984,7854.0
2019-10-31 14:55:00,165.81,165.87,165.47,165.47,6624.0,153.5818,153.6373,153.2668,153.2668,6624.0
2019-10-31 15:00:00,165.52,165.69,165.52,165.62,9527.0,153.3131,153.4706,153.3131,153.4058,9527.0
2019-10-31 15:05:00,165.66,165.73,165.43,165.5,8556.0,153.4428,153.5077,153.2298,153.2946,8556.0
2019-10-31 15:10:00,165.53,165.55,165.0,165.02,9614.0,153.3224,153.3409,152.8315,152.85,9614.0
2019-10-31 15:15:00,165.04,165.5,165.04,165.43,9847.0,152.8685,153.2946,152.8685,153.2298,9847.0
2019-10-31 15:20:00,165.46,165.46,165.26,165.27,9103.0,153.2576,153.2576,153.0723,153.0816,9103.0
2019-10-31 15:25:00,165.3,165.6,165.27,165.56,8642.0,153.1094,153.3872,153.0816,153.3502,8642.0
2019-10-31 15:30:00,165.57,165.89,165.57,165.75,10900.0,153.3595,153.6559,153.3595,153.5262,10900.0
2019-10-31 15:35:00,165.74,165.74,165.49,165.68,20432.0,153.5169,153.5169,153.2854,153.4613,20432.0
2019-10-31 15:40:00,165.68,165.8,165.58,165.68,16844.0,153.4613,153.5725,153.3687,153.4613,16844.0
2019-10-31 15:45:00,165.73,165.74,165.55,165.63,24987.0,153.5077,153.5169,153.3409,153.415,24987.0
2019-10-31 15:50:00,165.61,166.04,165.34,166.03,78520.0,153.3965,153.7948,153.1464,153.7855,78520.0
2019-10-31 15:55:00,166.02,166.73,166.01,166.29,175123.0,153.7763,154.4339,153.767,154.0264,175123.0
2019-11-01 09:30:00,167.04,167.32,166.36,166.61,23703.0,154.721,154.9804,154.0912,154.3228,23703.0
2019-11-01 09:35:00,166.59,166.75,166.44,166.44,6210.0,154.3042,154.4524,154.1653,154.1653,6210.0
2019-11-01 09:40:00,166.52,167.1,166.52,166.97,3700.0,154.2394,154.7766,154.2394,154.6562,3700.0
2019-11-01 09:45:00,167.1,167.1,166.39,166.59,8501.0,154.7766,154.7766,154.119,154.3042,8501.0
2019-11-01 09:50:00,166.59,166.95,166.59,166.88,3848.0,154.3042,154.6377,154.3042,154.5728,3848.0
2019-11-01 09:55:00,166.91,167.08,166.71,167.0,3575.0,154.6006,154.7581,154.4154,154.684,3575.0
2019-11-01 10:00:00,166.9,167.5,166.83,167.39,4889.0,154.5914,155.1471,154.5265,155.0452,4889.0
2019-11-01 10:05:00,167.36,167.49,167.17,167.38,6828.0,155.0174,155.1379,154.8415,155.036,6828.0
2019-11-01 10:10:00,167.39,167.6,167.27,167.6,3845.0,155.0452,155.2397,154.9341,155.2397,3845.0
2019-11-01 10:15:00,167.59,167.61,167.37,167.42,4600.0,155.2305,155.249,155.0267,155.073,4600.0
2019-11-01 10:20:00,167.51,167.98,167.51,167.89,5787.0,155.1564,155.5917,155.1564,155.5084,5787.0
2019-11-01 10:25:00,167.92,168.05,167.88,167.97,3406.0,155.5361,155.6566,155.4991,155.5825,3406.0
2019-11-01 10:30:00,167.93,167.98,167.8,167.91,5000.0,155.5454,155.5917,155.425,155.5269,5000.0
2019-11-01 10:35:00,167.93,168.07,167.84,168.02,4850.0,155.5454,155.6751,155.462,155.6288,4850.0
2019-11-01 10:40:00,168.03,168.21,167.77,167.77,5034.0,155.638,155.8048,155.3972,155.3972,5034.0
2019-11-01 10:45:00,167.77,167.77,167.5,167.68,5306.0,155.3972,155.3972,155.1471,155.3138,5306.0
2019-11-01 10:50:00,167.75,168.13,167.59,168.13,8735.0,155.3787,155.7307,155.2305,155.7307,8735.0
2019-11-01 10:55:00,168.15,168.22,168.02,168.14,4926.0,155.7492,155.814,155.6288,155.7399,4926.0
2019-11-01 11:00:00,168.13,168.15,167.87,167.92,6471.0,155.7307,155.7492,155.4898,155.5361,6471.0
2019-11-01 11:05:00,167.78,167.8,167.61,167.8,2939.0,155.4065,155.425,155.249,155.425,2939.0
2019-11-01 11:10:00,167.72,167.76,167.52,167.52,2570.0,155.3509,155.3879,155.1656,155.1656,2570.0
2019-11-01 11:15:00,167.41,167.46,167.32,167.41,4438.0,155.0638,155.1101,154.9804,155.0638,4438.0
2019-11-01 11:20:00,167.41,167.5,167.35,167.5,7100.0,155.0638,155.1471,155.0082,155.1471,7100.0
2019-11-01 11:25:00,167.51,167.8,167.49,167.77,7566.0,155.1564,155.425,155.1379,155.3972,7566.0
2019-11-01 11:30:00,167.73,167.73,167.58,167.7,12376.0,155.3602,155.3602,155.2212,155.3324,12376.0
2019-11-01 11:35:00,167.75,167.8,167.67,167.68,2600.0,155.3787,155.425,155.3046,155.3138,2600.0
2019-11-01 11:40:00,167.68,167.75,167.61,167.72,11886.0,155.3138,155.3787,155.249,155.3509,11886.0
2019-11-01 11:45:00,167.66,167.66,167.14,167.14,11681.0,155.2953,155.2953,154.8137,154.8137,11681.0
2019-11-01 11:50:00,167.21,167.24,167.12,167.22,2082.0,154.8785,154.9063,154.7951,154.8878,2082.0
2019-11-01 11:55:00,167.22,167.64,167.15,167.28,12412.0,154.8878,155.2768,154.8229,154.9433,12412.0
2019-11-01 12:00:00,167.28,167.33,167.13,167.13,3712.0,154.9433,154.9897,154.8044,154.8044,3712.0
2019-11-01 12:05:00,167.17,167.26,167.04,167.24,11795.0,154.8415,154.9248,154.721,154.9063,11795.0
2019-11-01 12:10:00,167.2,167.36,167.15,167.3,3843.0,154.8692,155.0174,154.8229,154.9619,3843.0
2019-11-01 12:15:00,167.3,167.47,167.29,167.46,4900.0,154.9619,155.1193,154.9526,155.1101,4900.0
2019-11-01 12:20:00,167.43,167.68,167.39,167.64,5694.0,155.0823,155.3138,155.0452,155.2768,5694.0
2019-11-01 12:25:00,167.64,167.7,167.36,167.4,10313.0,155.2768,155.3324,155.0174,155.0545,10313.0
2019-11-01 12:30:00,167.44,167.59,167.36,167.51,13918.0,155.0915,155.2305,155.0174,155.1564,13918.0
2019-11-01 12:35:00,167.51,167.6,167.49,167.52,3800.0,155.1564,155.2397,155.1379,155.1656,3800.0
2019-11-01 12:40:00,167.5,167.53,167.47,167.5,2599.0,155.1471,155.1749,155.1193,155.1471,2599.0
2019-11-01 12:45:00,167.55,167.55,167.38,167.43,9851.0,155.1934,155.1934,155.036,155.0823,9851.0
2019-11-01 12:50:00,167.36,167.44,167.35,167.39,1518.0,155.0174,155.0915,155.0082,155.0452,1518.0
2019-11-01 12:55:00,167.39,167.41,167.21,167.21,4400.0,155.0452,155.0638,154.8785,154.8785,4400.0
2019-11-01 13:00:00,167.2,167.35,167.2,167.35,2191.0,154.8692,155.0082,154.8692,155.0082,2191.0
2019-11-01 13:05:00,167.38,167.47,167.32,167.35,10681.0,155.036,155.1193,154.9804,155.0082,10681.0
2019-11-01 13:10:00,167.39,167.4,167.26,167.31,7724.0,155.0452,155.0545,154.9248,154.9711,7724.0
2019-11-01 13:15:00,167.31,167.42,167.24,167.4,6503.0,154.9711,155.073,154.9063,155.0545,6503.0
2019-11-01 13:20:00,167.43,167.57,167.43,167.49,2788.0,155.0823,155.212,155.0823,155.1379,2788.0
2019-11-01 13:25:00,167.49,167.6,167.48,167.56,4400.0,155.1379,155.2397,155.1286,155.2027,4400.0
2019-11-01 13:30:00,167.58,167.93,167.57,167.83,6572.0,155.2212,155.5454,155.212,155.4528,6572.0
2019-11-01 13:35:00,167.85,167.91,167.8,167.82,2300.0,155.4713,155.5269,155.425,155.4435,2300.0
2019-11-01 13:40:00,167.86,168.05,167.85,168.04,6401.0,155.4806,155.6566,155.4713,155.6473,6401.0
2019-11-01 13:45:00,168.01,168.18,168.01,168.15,2396.0,155.6195,155.777,155.6195,155.7492,2396.0
2019-11-01 13:50:00,168.23,168.3,168.18,168.29,1700.0,155.8233,155.8881,155.777,155.8789,1700.0
2019-11-01 13:55:00,168.29,168.33,168.24,168.32,1859.0,155.8789,155.9159,155.8325,155.9066,1859.0
2019-11-01 14:00:00,168.35,168.45,168.29,168.45,5294.0,155.9344,156.0271,155.8789,156.0271,5294.0
2019-11-01 14:05:00,168.39,168.49,168.37,168.43,2973.0,155.9715,156.0641,155.953,156.0085,2973.0
2019-11-01 14:10:00,168.41,168.41,168.16,168.16,4082.0,155.99,155.99,155.7584,155.7584,4082.0
2019-11-01 14:15:00,168.19,168.19,167.79,168.02,7205.0,155.7862,155.7862,155.4157,155.6288,7205.0
2019-11-01 14:20:00,168.05,168.16,167.86,168.05,8564.0,155.6566,155.7584,155.4806,155.6566,8564.0
2019-11-01 14:25:00,168.02,168.11,167.96,168.0,6003.0,155.6288,155.7121,155.5732,155.6102,6003.0
2019-11-01 14:30:00,168.03,168.1,167.95,168.03,5749.0,155.638,155.7029,155.5639,155.638,5749.0
2019-11-01 14:35:00,168.06,168.07,168.0,168.04,2200.0,155.6658,155.6751,155.6102,155.6473,2200.0
2019-11-01 14:40:00,168.0,168.07,167.97,168.05,5514.0,155.6102,155.6751,155.5825,155.6566,5514.0
2019-11-01 14:45:00,168.04,168.07,167.93,168.06,4202.0,155.6473,155.6751,155.5454,155.6658,4202.0
2019-11-01 14:50:00,168.09,168.21,168.0,168.21,4494.0,155.6936,155.8048,155.6102,155.8048,4494.0
2019-11-01 14:55:00,168.18,168.25,168.14,168.16,2900.0,155.777,155.8418,155.7399,155.7584,2900.0
2019-11-01 15:00:00,168.08,168.11,168.0,168.02,2000.0,155.6843,155.7121,155.6102,155.6288,2000.0
2019-11-01 15:05:00,168.05,168.12,168.01,168.09,4653.0,155.6566,155.7214,155.6195,155.6936,4653.0
2019-11-01 15:10:00,168.11,168.11,168.03,168.04,2200.0,155.7121,155.7121,155.638,155.6473,2200.0
2019-11-01 15:15:00,168.04,168.09,167.98,168.02,5871.0,155.6473,155.6936,155.5917,155.6288,5871.0
2019-11-01 15:20:00,168.0,168.07,167.93,167.96,7922.0,155.6102,155.6751,155.5454,155.5732,7922.0
2019-11-01 15:25:00,167.99,168.22,167.99,168.21,6616.0,155.601,155.814,155.601,155.8048,6616.0
2019-11-01 15:30:00,168.22,168.36,168.22,168.31,9800.0,155.814,155.9437,155.814,155.8974,9800.0
2019-11-01 15:35:00,168.29,168.31,168.09,168.09,8691.0,155.8789,155.8974,155.6936,155.6936,8691.0
2019-11-01 15:40:00,168.12,168.12,168.0,168.0,12233.0,155.7214,155.7214,155.6102,155.6102,12233.0
2019-11-01 15:45:00,168.0,168.06,168.0,168.02,14647.0,155.6102,155.6658,155.6102,155.6288,14647.0
2019-11-01 15:50:00,168.01,168.01,167.57,167.57,27975.0,155.6195,155.6195,155.212,155.212,27975.0
2019-11-01 15:55:00,167.64,167.7,167.5,167.57,40635.0,155.2768,155.3324,155.1471,155.212,40635.0
2019-11-04 09:30:00,168.26,168.45,167.89,168.0,11725.0,155.8511,156.0271,155.5084,155.6102,11725.0
2019-11-04 09:35:00,167.96,168.16,167.22,167.28,11794.0,155.5732,155.7584,154.8878,154.9433,11794.0
2019-11-04 09:40:00,167.14,167.14,166.24,166.24,13048.0,154.8137,154.8137,153.98,153.98,13048.0
2019-11-04 09:45:00,166.34,166.61,166.12,166.61,3958.0,154.0727,154.3228,153.8689,154.3228,3958.0
2019-11-04 09:50:00,166.49,166.49,165.74,165.74,6368.0,154.2116,154.2116,153.5169,153.5169,6368.0
2019-11-04 09:55:00,165.68,165.75,164.78,164.79,4714.0,153.4613,153.5262,152.6277,152.637,4714.0
2019-11-04 10:00:00,164.89,164.89,164.22,164.4,11108.0,152.7296,152.7296,152.109,152.2757,11108.0
2019-11-04 10:05:00,164.24,164.35,164.12,164.2,12550.0,152.1275,152.2294,152.0164,152.0905,12550.0
2019-11-04 10:10:00,164.28,164.64,164.21,164.64,9582.0,152.1646,152.498,152.0998,152.498,9582.0
2019-11-04 10:15:00,164.74,164.74,164.28,164.31,24252.0,152.5907,152.5907,152.1646,152.1924,24252.0
2019-11-04 10:20:00,164.32,164.32,163.61,163.84,7992.0,152.2016,152.2016,151.544,151.757,7992.0
2019-11-04 10:25:00,163.84,163.93,163.63,163.82,15085.0,151.757,151.8404,151.5625,151.7385,15085.0
2019-11-04 10:30:00,163.83,164.14,163.67,164.09,12297.0,151.7478,152.0349,151.5996,151.9886,12297.0
2019-11-04 10:35:00,164.04,164.2,163.9,164.19,10109.0,151.9423,152.0905,151.8126,152.0812,10109.0
2019-11-04 10:40:00,164.17,164.54,164.16,164.38,17544.0,152.0627,152.4054,152.0534,152.2572,17544.0
2019-11-04 10:45:00,164.35,164.65,164.22,164.37,79790.0,152.2294,152.5073,152.109,152.248,79790.0
2019-11-04 10:50:00,164.39,164.7,164.25,164.25,27658.0,152.2665,152.5536,152.1368,152.1368,27658.0
2019-11-04 10:55:00,164.24,164.26,163.72,163.76,7748.0,152.1275,152.1461,151.6459,151.6829,7748.0
2019-11-04 11:00:00,163.79,163.94,163.54,163.9,8300.0,151.7107,151.8497,151.4792,151.8126,8300.0
2019-11-04 11:05:00,163.9,164.1,163.86,163.91,6720.0,151.8126,151.9979,151.7756,151.8219,6720.0
2019-11-04 11:10:00,163.92,164.12,163.76,163.76,5897.0,151.8311,152.0164,151.6829,151.6829,5897.0
2019-11-04 11:15:00,163.81,163.97,163.7,163.82,4513.0,151.7293,151.8775,151.6274,151.7385,4513.0
2019-11-04 11:20:00,163.9,163.9,163.56,163.62,4241.0,151.8126,151.8126,151.4977,151.5533,4241.0
2019-11-04 11:25:00,163.68,163.68,163.42,163.55,5351.0,151.6088,151.6088,151.368,151.4884,5351.0
2019-11-04 11:30:00,163.58,163.71,163.48,163.64,5779.0,151.5162,151.6366,151.4236,151.5718,5779.0
2019-11-04 11:35:00,163.65,163.73,163.59,163.73,17100.0,151.5811,151.6552,151.5255,151.6552,17100.0
2019-11-04 11:40:00,163.73,163.74,163.46,163.55,7742.0,151.6552,151.6644,151.4051,151.4884,7742.0
2019-11-04 11:45:00,163.55,163.57,163.48,163.5,8450.0,151.4884,151.507,151.4236,151.4421,8450.0
2019-11-04 11:50:00,163.58,163.65,163.5,163.52,6085.0,151.5162,151.5811,151.4421,151.4606,6085.0
2019-11-04 11:55:00,163.51,163.51,163.22,163.3,4869.0,151.4514,151.4514,151.1828,151.2569,4869.0
2019-11-04 12:00:00,163.26,163.32,163.13,163.16,5562.0,151.2198,151.2754,151.0994,151.1272,5562.0
2019-11-04 12:05:00,163.21,163.23,163.06,163.08,18011.0,151.1735,151.192,151.0346,151.0531,18011.0
2019-11-04 12:10:00,163.05,163.24,163.01,163.05,14188.0,151.0253,151.2013,150.9883,151.0253,14188.0
2019-11-04 12:15:00,163.08,163.14,162.91,163.01,3432.0,151.0531,151.1087,150.8956,150.9883,3432.0
2019-11-04 12:20:00,163.03,163.06,162.83,162.86,5214.0,151.0068,151.0346,150.8215,150.8493,5214.0
2019-11-04 12:25:00,162.82,162.93,162.66,162.67,5773.0,150.8123,150.9142,150.6641,150.6733,5773.0
2019-11-04 12:30:00,162.73,162.75,162.5,162.64,18581.0,150.7289,150.7474,150.5159,150.6455,18581.0
2019-11-04 12:35:00,162.67,162.86,162.57,162.61,10718.0,150.6733,150.8493,150.5807,150.6178,10718.0
2019-11-04 12:40:00,162.65,162.74,162.57,162.58,2606.0,150.6548,150.7382,150.5807,150.59,2606.0
2019-11-04 12:45:00,162.57,162.63,162.51,162.51,4167.0,150.5807,150.6363,150.5251,150.5251,4167.0
2019-11-04 12:50:00,162.47,162.51,162.2,162.2,4827.0,150.4881,150.5251,150.238,150.238,4827.0
2019-11-04 12:55:00,162.2,162.24,162.0,162.03,7179.0,150.238,150.275,150.0527,150.0805,7179.0
2019-11-04 13:00:00,162.06,162.08,161.79,161.79,6768.0,150.1083,150.1268,149.8582,149.8582,6768.0
2019-11-04 13:05:00,161.79,161.82,161.63,161.66,7574.0,149.8582,149.886,149.71,149.7378,7574.0
2019-11-04 13:10:00,161.65,161.71,161.59,161.59,6643.0,149.7285,149.7841,149.673,149.673,6643.0
2019-11-04 13:15:00,161.57,161.68,161.48,161.68,12350.0,149.6544,149.7563,149.5711,149.7563,12350.0
2019-11-04 13:20:00,161.68,161.75,161.56,161.56,8131.0,149.7563,149.8212,149.6452,149.6452,8131.0
2019-11-04 13:25:00,161.5,161.61,161.34,161.34,6959.0,149.5896,149.6915,149.4414,149.4414,6959.0
2019-11-04 13:30:00,161.38,161.75,161.38,161.75,23471.0,149.4785,149.8212,149.4785,149.8212,23471.0
2019-11-04 13:35:00,161.75,161.77,161.53,161.53,11747.0,149.8212,149.8397,149.6174,149.6174,11747.0
2019-11-04 13:40:00,161.57,161.68,161.56,161.59,7166.0,149.6544,149.7563,149.6452,149.673,7166.0
2019-11-04 13:45:00,161.6,161.72,161.42,161.42,9893.0,149.6822,149.7934,149.5155,149.5155,9893.0
2019-11-04 13:50:00,161.43,161.61,161.43,161.61,5710.0,149.5248,149.6915,149.5248,149.6915,5710.0
2019-11-04 13:55:00,161.58,161.75,161.58,161.63,8466.0,149.6637,149.8212,149.6637,149.71,8466.0
2019-11-04 14:00:00,161.64,162.06,161.63,161.95,12695.0,149.7193,150.1083,149.71,150.0064,12695.0
2019-11-04 14:05:00,161.95,162.16,161.93,162.11,6635.0,150.0064,150.2009,149.9879,150.1546,6635.0
2019-11-04 14:10:00,162.09,162.09,161.9,161.9,6330.0,150.1361,150.1361,149.9601,149.9601,6330.0
2019-11-04 14:15:00,161.94,161.95,161.83,161.91,8296.0,149.9972,150.0064,149.8953,149.9694,8296.0
2019-11-04 14:20:00,161.91,161.92,161.69,161.79,14021.0,149.9694,149.9786,149.7656,149.8582,14021.0
2019-11-04 14:25:00,161.79,162.11,161.79,162.09,7727.0,149.8582,150.1546,149.8582,150.1361,7727.0
2019-11-04 14:30:00,162.18,162.18,162.03,162.12,7719.0,150.2195,150.2195,150.0805,150.1639,7719.0
2019-11-04 14:35:00,162.14,162.3,161.71,161.71,8945.0,150.1824,150.3306,149.7841,149.7841,8945.0
2019-11-04 14:40:00,161.75,161.87,161.71,161.71,6222.0,149.8212,149.9323,149.7841,149.7841,6222.0
2019-11-04 14:45:00,161.73,161.88,161.62,161.85,6933.0,149.8026,149.9416,149.7008,149.9138,6933.0
2019-11-04 14:50:00,161.88,162.0,161.76,161.95,8528.0,149.9416,150.0527,149.8304,150.0064,8528.0
2019-11-04 14:55:00,161.96,162.0,161.87,161.87,6424.0,150.0157,150.0527,149.9323,149.9323,6424.0
2019-11-04 15:00:00,161.92,161.92,161.81,161.87,5968.0,149.9786,149.9786,149.8768,149.9323,5968.0
2019-11-04 15:05:00,161.88,161.88,161.74,161.76,14230.0,149.9416,149.9416,149.8119,149.8304,14230.0
2019-11-04 15:10:00,161.75,161.78,161.52,161.52,10802.0,149.8212,149.849,149.6081,149.6081,10802.0
2019-11-04 15:15:00,161.54,161.55,161.35,161.37,8947.0,149.6267,149.6359,149.4507,149.4692,8947.0
2019-11-04 15:20:00,161.39,161.5,161.34,161.4,10887.0,149.4877,149.5896,149.4414,149.497,10887.0
2019-11-04 15:25:00,161.38,161.4,161.21,161.28,13775.0,149.4785,149.497,149.321,149.3858,13775.0
2019-11-04 15:30:00,161.28,161.4,161.15,161.19,14653.0,149.3858,149.497,149.2654,149.3025,14653.0
2019-11-04 15:35:00,161.18,161.18,160.86,160.91,14938.0,149.2932,149.2932,148.9968,149.0431,14938.0
2019-11-04 15:40:00,160.91,160.94,160.6,160.6,21605.0,149.0431,149.0709,148.756,148.756,21605.0
2019-11-04 15:45:00,160.62,160.87,160.55,160.76,42284.0,148.7745,149.0061,148.7097,148.9042,42284.0
2019-11-04 15:50:00,160.78,160.83,160.45,160.5,94381.0,148.9227,148.969,148.617,148.6634,94381.0
2019-11-04 15:55:00,160.53,160.65,160.29,160.63,86756.0,148.6911,148.8023,148.4688,148.7838,86756.0
2019-11-05 09:30:00,159.75,160.43,158.25,158.26,33427.0,147.9687,148.5985,146.5793,146.5886,33427.0
2019-11-05 09:35:00,158.26,158.37,156.28,156.75,52210.0,146.5886,146.6904,144.7546,145.1899,52210.0
2019-11-05 09:40:00,156.75,157.48,156.4,156.59,32326.0,145.1899,145.8661,144.8657,145.0417,32326.0
2019-11-05 09:45:00,156.55,156.93,156.03,156.21,83631.0,145.0047,145.3566,144.523,144.6897,83631.0
2019-11-05 09:50:00,156.33,156.4,155.01,155.28,75541.0,144.8009,144.8657,143.5782,143.8283,75541.0
2019-11-05 09:55:00,155.34,155.74,154.71,154.96,71741.0,143.8839,144.2544,143.3004,143.5319,71741.0
2019-11-05 10:00:00,154.96,155.3,154.02,154.73,145974.0,143.5319,143.8469,142.6613,143.3189,145974.0
2019-11-05 10:05:00,154.75,155.29,154.71,155.05,93888.0,143.3374,143.8376,143.3004,143.6153,93888.0
2019-11-05 10:10:00,155.05,155.74,154.63,155.5,85186.0,143.6153,144.2544,143.2263,144.0321,85186.0
2019-11-05 10:15:00,155.65,156.38,155.64,156.09,49787.0,144.171,144.8472,144.1618,144.5786,49787.0
2019-11-05 10:20:00,156.15,156.66,156.1,156.25,35600.0,144.6342,145.1066,144.5879,144.7268,35600.0
2019-11-05 10:25:00,156.27,156.35,156.01,156.11,41355.0,144.7453,144.8194,144.5045,144.5971,41355.0
2019-11-05 10:30:00,156.05,156.29,155.93,155.96,32665.0,144.5415,144.7638,144.4304,144.4582,32665.0
2019-11-05 10:35:00,155.99,156.05,155.78,155.78,17705.0,144.486,144.5415,144.2915,144.2915,17705.0
2019-11-05 10:40:00,155.78,155.9,155.68,155.72,13734.0,144.2915,144.4026,144.1988,144.2359,13734.0
2019-11-05 10:45:00,155.72,155.74,154.5,154.52,39224.0,144.2359,144.2544,143.1059,143.1244,39224.0
2019-11-05 10:50:00,154.57,154.72,154.21,154.5,25105.0,143.1707,143.3096,142.8372,143.1059,25105.0
2019-11-05 10:55:00,154.5,155.25,154.41,155.03,34394.0,143.1059,143.8005,143.0225,143.5968,34394.0
2019-11-05 11:00:00,155.03,155.58,155.01,155.41,21700.0,143.5968,144.1062,143.5782,143.9487,21700.0
2019-11-05 11:05:00,155.48,155.67,155.44,155.49,15275.0,144.0136,144.1896,143.9765,144.0228,15275.0
2019-11-05 11:10:00,155.45,155.66,155.41,155.5,14788.0,143.9858,144.1803,143.9487,144.0321,14788.0
2019-11-05 11:15:00,155.5,156.03,155.38,155.97,15592.0,144.0321,144.523,143.921,144.4674,15592.0
2019-11-05 11:20:00,156.0,156.87,155.93,156.87,11248.0,144.4952,145.3011,144.4304,145.3011,11248.0
2019-11-05 11:25:00,156.91,156.91,156.25,156.28,30983.0,145.3381,145.3381,144.7268,144.7546,30983.0
2019-11-05 11:30:00,156.25,156.64,156.08,156.17,70283.0,144.7268,145.088,144.5693,144.6527,70283.0
2019-11-05 11:35:00,156.17,156.19,155.98,156.06,19591.0,144.6527,144.6712,144.4767,144.5508,19591.0
2019-11-05 11:40:00,156.1,156.16,155.98,156.14,14818.0,144.5879,144.6434,144.4767,144.6249,14818.0
2019-11-05 11:45:00,156.15,156.67,156.03,156.22,36040.0,144.6342,145.1158,144.523,144.699,36040.0
2019-11-05 11:50:00,156.17,156.48,156.0,156.36,37894.0,144.6527,144.9398,144.4952,144.8287,37894.0
2019-11-05 11:55:00,156.43,156.43,156.21,156.35,35676.0,144.8935,144.8935,144.6897,144.8194,35676.0
2019-11-05 12:00:00,156.33,156.6,156.15,156.44,13511.0,144.8009,145.051,144.6342,144.9028,13511.0
2019-11-05 12:05:00,156.4,156.49,156.24,156.39,22393.0,144.8657,144.9491,144.7175,144.8565,22393.0
2019-11-05 12:10:00,156.41,156.42,156.18,156.19,7096.0,144.875,144.8843,144.662,144.6712,7096.0
2019-11-05 12:15:00,156.14,156.14,155.78,155.81,10527.0,144.6249,144.6249,144.2915,144.3192,10527.0
2019-11-05 12:20:00,155.79,155.95,155.67,155.71,8963.0,144.3007,144.4489,144.1896,144.2266,8963.0
2019-11-05 12:25:00,155.69,155.92,155.55,155.78,9790.0,144.2081,144.4211,144.0784,144.2915,9790.0
2019-11-05 12:30:00,155.78,155.98,155.78,155.8,10762.0,144.2915,144.4767,144.2915,144.31,10762.0
2019-11-05 12:35:00,155.8,155.85,155.75,155.82,10594.0,144.31,144.3563,144.2637,144.3285,10594.0
2019-11-05 12:40:00,155.81,155.98,155.76,155.97,17765.0,144.3192,144.4767,144.2729,144.4674,17765.0
2019-11-05 12:45:00,156.11,156.17,155.75,155.75,18850.0,144.5971,144.6527,144.2637,144.2637,18850.0
2019-11-05 12:50:00,155.8,155.96,155.7,155.87,15100.0,144.31,144.4582,144.2174,144.3748,15100.0
2019-11-05 12:55:00,155.84,155.85,155.49,155.56,14885.0,144.347,144.3563,144.0228,144.0877,14885.0
2019-11-05 13:00:00,155.59,155.65,155.51,155.61,9191.0,144.1155,144.171,144.0414,144.134,9191.0
2019-11-05 13:05:00,155.59,155.61,155.5,155.56,10496.0,144.1155,144.134,144.0321,144.0877,10496.0
2019-11-05 13:10:00,155.6,156.01,155.53,155.98,12344.0,144.1247,144.5045,144.0599,144.4767,12344.0
2019-11-05 13:15:00,155.96,156.08,155.93,155.97,8374.0,144.4582,144.5693,144.4304,144.4674,8374.0
2019-11-05 13:20:00,155.93,155.94,155.77,155.9,5870.0,144.4304,144.4397,144.2822,144.4026,5870.0
2019-11-05 13:25:00,155.91,155.97,155.79,155.88,5519.0,144.4119,144.4674,144.3007,144.3841,5519.0
2019-11-05 13:30:00,155.9,155.93,155.71,155.76,6271.0,144.4026,144.4304,144.2266,144.2729,6271.0
2019-11-05 13:35:00,155.74,155.74,155.58,155.58,8593.0,144.2544,144.2544,144.1062,144.1062,8593.0
2019-11-05 13:40:00,155.58,155.67,155.57,155.63,13205.0,144.1062,144.1896,144.0969,144.1525,13205.0
2019-11-05 13:45:00,155.64,155.65,155.48,155.63,6213.0,144.1618,144.171,144.0136,144.1525,6213.0
2019-11-05 13:50:00,155.63,155.8,155.54,155.66,9901.0,144.1525,144.31,144.0692,144.1803,9901.0
2019-11-05 13:55:00,155.66,155.75,155.64,155.64,5943.0,144.1803,144.2637,144.1618,144.1618,5943.0
2019-11-05 14:00:00,155.62,155.62,155.49,155.52,6424.0,144.1433,144.1433,144.0228,144.0506,6424.0
2019-11-05 14:05:00,155.5,156.16,155.5,156.16,5718.0,144.0321,144.6434,144.0321,144.6434,5718.0
2019-11-05 14:10:00,156.16,156.17,155.93,156.06,3137.0,144.6434,144.6527,144.4304,144.5508,3137.0
2019-11-05 14:15:00,156.1,156.21,155.91,156.14,9303.0,144.5879,144.6897,144.4119,144.6249,9303.0
2019-11-05 14:20:00,156.13,156.24,155.94,156.24,19172.0,144.6156,144.7175,144.4397,144.7175,19172.0
2019-11-05 14:25:00,156.29,156.31,156.21,156.28,3262.0,144.7638,144.7824,144.6897,144.7546,3262.0
2019-11-05 14:30:00,156.28,156.34,156.22,156.34,8097.0,144.7546,144.8102,144.699,144.8102,8097.0
2019-11-05 14:35:00,156.33,156.33,156.09,156.14,6053.0,144.8009,144.8009,144.5786,144.6249,6053.0
2019-11-05 14:40:00,156.13,156.13,155.88,155.88,5711.0,144.6156,144.6156,144.3841,144.3841,5711.0
2019-11-05 14:45:00,155.89,156.05,155.84,156.04,10780.0,144.3933,144.5415,144.347,144.5323,10780.0
2019-11-05 14:50:00,156.06,156.09,155.97,156.0,26747.0,144.5508,144.5786,144.4674,144.4952,26747.0
2019-11-05 14:55:00,156.01,156.01,155.92,155.92,4604.0,144.5045,144.5045,144.4211,144.4211,4604.0
2019-11-05 15:00:00,155.97,156.07,155.96,156.02,7307.0,144.4674,144.5601,144.4582,144.5138,7307.0
2019-11-05 15:05:00,156.04,156.05,155.92,155.98,10914.0,144.5323,144.5415,144.4211,144.4767,10914.0
2019-11-05 15:10:00,156.0,156.02,155.91,155.99,4943.0,144.4952,144.5138,144.4119,144.486,4943.0
2019-11-05 15:15:00,155.97,156.03,155.95,155.95,10840.0,144.4674,144.523,144.4489,144.4489,10840.0
2019-11-05 15:20:00,155.94,156.06,155.93,156.06,9921.0,144.4397,144.5508,144.4304,144.5508,9921.0
2019-11-05 15:25:00,156.05,156.23,155.99,156.23,35426.0,144.5415,144.7083,144.486,144.7083,35426.0
2019-11-05 15:30:00,156.24,156.52,156.24,156.5,12803.0,144.7175,144.9769,144.7175,144.9584,12803.0
2019-11-05 15:35:00,156.52,157.12,156.52,157.11,26675.0,144.9769,145.5326,144.9769,145.5234,26675.0
2019-11-05 15:40:00,157.13,157.18,156.96,157.09,27657.0,145.5419,145.5882,145.3844,145.5048,27657.0
2019-11-05 15:45:00,157.08,157.1,156.9,156.99,17775.0,145.4956,145.5141,145.3289,145.4122,17775.0
2019-11-05 15:50:00,156.92,156.96,156.56,156.91,42631.0,145.3474,145.3844,145.0139,145.3381,42631.0
2019-11-05 15:55:00,156.9,157.13,156.79,157.11,70861.0,145.3289,145.5419,145.227,145.5234,70861.0
2019-11-06 09:30:00,157.09,158.0,157.09,157.85,39726.0,145.5048,146.3477,145.5048,146.2088,39726.0
2019-11-06 09:35:00,157.86,158.03,157.51,157.51,63283.0,146.2181,146.3755,145.8939,145.8939,63283.0
2019-11-06 09:40:00,157.61,157.82,157.01,157.06,8857.0,145.9865,146.181,145.4307,145.4771,8857.0
2019-11-06 09:45:00,157.09,157.43,157.08,157.41,10733.0,145.5048,145.8198,145.4956,145.8012,10733.0
2019-11-06 09:50:00,157.35,157.75,157.21,157.75,10260.0,145.7457,146.1162,145.616,146.1162,10260.0
2019-11-06 09:55:00,157.74,157.74,156.95,157.04,11555.0,146.1069,146.1069,145.3752,145.4585,11555.0
2019-11-06 10:00:00,157.03,157.63,157.03,157.6,3952.0,145.4493,146.005,145.4493,145.9772,3952.0
2019-11-06 10:05:00,157.6,157.6,157.06,157.07,24990.0,145.9772,145.9772,145.4771,145.4863,24990.0
2019-11-06 10:10:00,157.11,157.11,156.69,156.79,5475.0,145.5234,145.5234,145.1343,145.227,5475.0
2019-11-06 10:15:00,156.88,157.21,156.79,156.91,8199.0,145.3103,145.616,145.227,145.3381,8199.0
2019-11-06 10:20:00,157.01,157.11,156.8,156.84,8498.0,145.4307,145.5234,145.2362,145.2733,8498.0
2019-11-06 10:25:00,156.84,157.12,156.71,157.12,6827.0,145.2733,145.5326,145.1529,145.5326,6827.0
2019-11-06 10:30:00,157.12,157.4,156.92,156.97,18194.0,145.5326,145.792,145.3474,145.3937,18194.0
2019-11-06 10:35:00,156.94,157.0,156.6,156.7,8685.0,145.3659,145.4215,145.051,145.1436,8685.0
2019-11-06 10:40:00,156.65,156.77,156.56,156.62,7922.0,145.0973,145.2084,145.0139,145.0695,7922.0
2019-11-06 10:45:00,156.61,156.97,156.54,156.79,7526.0,145.0602,145.3937,144.9954,145.227,7526.0
2019-11-06 10:50:00,156.81,156.89,156.67,156.78,7911.0,145.2455,145.3196,145.1158,145.2177,7911.0
2019-11-06 10:55:00,156.76,156.76,156.3,156.45,8464.0,145.1992,145.1992,144.7731,144.912,8464.0
2019-11-06 11:00:00,156.49,156.81,156.46,156.67,7766.0,144.9491,145.2455,144.9213,145.1158,7766.0
2019-11-06 11:05:00,156.67,157.23,156.66,157.23,4935.0,145.1158,145.6345,145.1066,145.6345,4935.0
2019-11-06 11:10:00,157.21,157.21,157.07,157.08,7018.0,145.616,145.616,145.4863,145.4956,7018.0
2019-11-06 11:15:00,157.13,157.36,157.08,157.36,3030.0,145.5419,145.7549,145.4956,145.7549,3030.0
2019-11-06 11:20:00,157.39,157.53,157.38,157.44,3169.0,145.7827,145.9124,145.7735,145.829,3169.0
2019-11-06 11:25:00,157.5,157.59,157.47,157.59,6735.0,145.8846,145.968,145.8568,145.968,6735.0
2019-11-06 11:30:00,157.63,157.75,157.48,157.49,3296.0,146.005,146.1162,145.8661,145.8753,3296.0
2019-11-06 11:35:00,157.51,157.54,157.26,157.4,6030.0,145.8939,145.9217,145.6623,145.792,6030.0
2019-11-06 11:40:00,157.41,157.64,157.31,157.32,3215.0,145.8012,146.0143,145.7086,145.7179,3215.0
2019-11-06 11:45:00,157.28,157.32,156.98,157.14,7437.0,145.6808,145.7179,145.403,145.5512,7437.0
2019-11-06 11:50:00,157.14,157.14,156.92,156.92,4851.0,145.5512,145.5512,145.3474,145.3474,4851.0
2019-11-06 11:55:00,156.99,157.01,156.93,156.98,5933.0,145.4122,145.4307,145.3566,145.403,5933.0
2019-11-06 12:00:00,156.94,157.11,156.94,157.06,4323.0,145.3659,145.5234,145.3659,145.4771,4323.0
2019-11-06 12:05:00,157.05,157.08,156.96,157.06,4936.0,145.4678,145.4956,145.3844,145.4771,4936.0
2019-11-06 12:10:00,157.05,157.07,157.02,157.03,3163.0,145.4678,145.4863,145.44,145.4493,3163.0
2019-11-06 12:15:00,157.04,157.07,156.96,156.97,8049.0,145.4585,145.4863,145.3844,145.3937,8049.0
2019-11-06 12:20:00,157.0,157.08,156.97,157.06,2886.0,145.4215,145.4956,145.3937,145.4771,2886.0
2019-11-06 12:25:00,157.1,157.52,157.09,157.52,6794.0,145.5141,145.9031,145.5048,145.9031,6794.0
2019-11-06 12:30:00,157.53,157.59,157.38,157.51,4400.0,145.9124,145.968,145.7735,145.8939,4400.0
2019-11-06 12:35:00,157.56,157.94,157.56,157.93,11051.0,145.9402,146.2922,145.9402,146.2829,11051.0
2019-11-06 12:40:00,157.97,158.0,157.65,157.7,11166.0,146.3199,146.3477,146.0235,146.0699,11166.0
2019-11-06 12:45:00,157.69,157.69,157.5,157.69,6907.0,146.0606,146.0606,145.8846,146.0606,6907.0
2019-11-06 12:50:00,157.72,157.84,157.6,157.67,8514.0,146.0884,146.1995,145.9772,146.0421,8514.0
2019-11-06 12:55:00,157.69,157.69,157.22,157.27,6098.0,146.0606,146.0606,145.6253,145.6716,6098.0
2019-11-06 13:00:00,157.26,157.44,157.23,157.38,11043.0,145.6623,145.829,145.6345,145.7735,11043.0
2019-11-06 13:05:00,157.39,157.45,157.33,157.39,5209.0,145.7827,145.8383,145.7271,145.7827,5209.0
2019-11-06 13:10:00,157.31,157.41,157.27,157.41,4859.0,145.7086,145.8012,145.6716,145.8012,4859.0
2019-11-06 13:15:00,157.4,157.44,157.39,157.42,1475.0,145.792,145.829,145.7827,145.8105,1475.0
2019-11-06 13:20:00,157.44,157.63,157.44,157.63,3302.0,145.829,146.005,145.829,146.005,3302.0
2019-11-06 13:25:00,157.67,158.0,157.6,157.75,41654.0,146.0421,146.3477,145.9772,146.1162,41654.0
2019-11-06 13:30:00,157.71,157.79,157.71,157.75,3894.0,146.0791,146.1532,146.0791,146.1162,3894.0
2019-11-06 13:35:00,157.73,157.85,157.73,157.82,4789.0,146.0976,146.2088,146.0976,146.181,4789.0
2019-11-06 13:40:00,157.82,157.82,157.55,157.58,8298.0,146.181,146.181,145.9309,145.9587,8298.0
2019-11-06 13:45:00,157.57,157.65,157.57,157.63,2360.0,145.9494,146.0235,145.9494,146.005,2360.0
2019-11-06 13:50:00,157.61,157.77,157.58,157.77,3754.0,145.9865,146.1347,145.9587,146.1347,3754.0
2019-11-06 13:55:00,157.77,158.0,157.77,157.99,6195.0,146.1347,146.3477,146.1347,146.3385,6195.0
2019-11-06 14:00:00,157.97,158.0,157.91,157.98,11462.0,146.3199,146.3477,146.2644,146.3292,11462.0
2019-11-06 14:05:00,158.0,158.0,157.84,157.86,11891.0,146.3477,146.3477,146.1995,146.2181,11891.0
2019-11-06 14:10:00,157.84,158.0,157.82,157.98,5957.0,146.1995,146.3477,146.181,146.3292,5957.0
2019-11-06 14:15:00,157.99,158.0,157.93,157.98,6632.0,146.3385,146.3477,146.2829,146.3292,6632.0
2019-11-06 14:20:00,157.99,158.0,157.83,157.96,7036.0,146.3385,146.3477,146.1903,146.3107,7036.0
2019-11-06 14:25:00,157.98,158.0,157.95,157.96,39941.0,146.3292,146.3477,146.3014,146.3107,39941.0
2019-11-06 14:30:00,158.0,158.0,157.98,157.99,23046.0,146.3477,146.3477,146.3292,146.3385,23046.0
2019-11-06 14:35:00,158.0,158.0,157.66,157.66,9305.0,146.3477,146.3477,146.0328,146.0328,9305.0
2019-11-06 14:40:00,157.67,157.69,157.48,157.49,6709.0,146.0421,146.0606,145.8661,145.8753,6709.0
2019-11-06 14:45:00,157.47,157.55,157.4,157.55,4000.0,145.8568,145.9309,145.792,145.9309,4000.0
2019-11-06 14:50:00,157.53,157.59,157.51,157.56,4278.0,145.9124,145.968,145.8939,145.9402,4278.0
2019-11-06 14:55:00,157.57,157.57,157.33,157.35,13999.0,145.9494,145.9494,145.7271,145.7457,13999.0
2019-11-06 15:00:00,157.35,157.54,157.31,157.43,6831.0,145.7457,145.9217,145.7086,145.8198,6831.0
2019-11-06 15:05:00,157.47,157.47,157.33,157.37,11588.0,145.8568,145.8568,145.7271,145.7642,11588.0
2019-11-06 15:10:00,157.39,157.5,157.37,157.39,8251.0,145.7827,145.8846,145.7642,145.7827,8251.0
2019-11-06 15:15:00,157.36,157.49,157.31,157.49,4930.0,145.7549,145.8753,145.7086,145.8753,4930.0
2019-11-06 15:20:00,157.53,157.77,157.47,157.76,6272.0,145.9124,146.1347,145.8568,146.1254,6272.0
2019-11-06 15:25:00,157.72,158.11,157.71,158.11,25250.0,146.0884,146.4496,146.0791,146.4496,25250.0
2019-11-06 15:30:00,158.13,158.49,158.13,158.32,23346.0,146.4681,146.8016,146.4681,146.6441,23346.0
2019-11-06 15:35:00,158.34,158.61,158.33,158.39,14909.0,146.6627,146.9127,146.6534,146.709,14909.0
2019-11-06 15:40:00,158.36,158.73,158.32,158.64,21211.0,146.6812,147.0239,146.6441,146.9405,21211.0
2019-11-06 15:45:00,158.67,158.88,158.63,158.87,29265.0,146.9683,147.1628,146.9313,147.1536,29265.0
2019-11-06 15:50:00,158.88,159.17,158.8,158.9,34541.0,147.1628,147.4314,147.0887,147.1814,34541.0
2019-11-06 15:55:00,158.88,158.88,158.54,158.58,45920.0,147.1628,147.1628,146.8479,146.885,45920.0
2019-11-07 09:30:00,159.66,163.9,159.2,161.2,68568.0,147.8853,151.8126,147.4592,149.3117,68568.0
2019-11-07 09:35:00,161.12,161.74,160.9,161.22,19727.0,149.2376,149.8119,149.0339,149.3303,19727.0
2019-11-07 09:40:00,161.24,161.66,161.07,161.61,23047.0,149.3488,149.7378,149.1913,149.6915,23047.0
2019-11-07 09:45:00,161.64,161.96,161.28,161.96,10821.0,149.7193,150.0157,149.3858,150.0157,10821.0
2019-11-07 09:50:00,161.84,161.84,160.83,161.29,30604.0,149.9045,149.9045,148.969,149.3951,30604.0
2019-11-07 09:55:00,161.27,161.71,161.18,161.4,14524.0,149.3766,149.7841,149.2932,149.497,14524.0
2019-11-07 10:00:00,161.42,161.54,161.14,161.35,18994.0,149.5155,149.6267,149.2562,149.4507,18994.0
2019-11-07 10:05:00,161.36,161.9,161.1,161.82,22566.0,149.4599,149.9601,149.2191,149.886,22566.0
2019-11-07 10:10:00,161.82,161.97,161.44,161.86,23024.0,149.886,150.025,149.534,149.9231,23024.0
2019-11-07 10:15:00,161.85,162.19,161.61,161.77,21953.0,149.9138,150.2287,149.6915,149.8397,21953.0
2019-11-07 10:20:00,161.78,161.81,161.5,161.78,18411.0,149.849,149.8768,149.5896,149.849,18411.0
2019-11-07 10:25:00,161.82,162.05,161.66,161.8,11451.0,149.886,150.0991,149.7378,149.8675,11451.0
2019-11-07 10:30:00,161.77,162.01,161.76,161.94,12281.0,149.8397,150.062,149.8304,149.9972,12281.0
2019-11-07 10:35:00,162.0,162.16,161.84,162.16,12859.0,150.0527,150.2009,149.9045,150.2009,12859.0
2019-11-07 10:40:00,162.15,162.21,162.0,162.06,20582.0,150.1917,150.2473,150.0527,150.1083,20582.0
2019-11-07 10:45:00,162.06,162.16,162.0,162.15,22675.0,150.1083,150.2009,150.0527,150.1917,22675.0
2019-11-07 10:50:00,162.18,162.4,162.04,162.04,11981.0,150.2195,150.4232,150.0898,150.0898,11981.0
2019-11-07 10:55:00,162.04,162.24,162.04,162.06,13443.0,150.0898,150.275,150.0898,150.1083,13443.0
2019-11-07 11:00:00,162.05,162.37,162.03,162.37,22483.0,150.0991,150.3955,150.0805,150.3955,22483.0
2019-11-07 11:05:00,162.33,162.57,162.18,162.46,12644.0,150.3584,150.5807,150.2195,150.4788,12644.0
2019-11-07 11:10:00,162.47,163.04,162.47,163.04,13855.0,150.4881,151.016,150.4881,151.016,13855.0
2019-11-07 11:15:00,163.05,163.1,162.81,163.05,16090.0,151.0253,151.0716,150.803,151.0253,16090.0
2019-11-07 11:20:00,163.06,163.06,162.59,162.59,9563.0,151.0346,151.0346,150.5992,150.5992,9563.0
2019-11-07 11:25:00,162.6,162.68,162.29,162.3,9355.0,150.6085,150.6826,150.3214,150.3306,9355.0
2019-11-07 11:30:00,162.34,162.84,162.34,162.82,13661.0,150.3677,150.8308,150.3677,150.8123,13661.0
2019-11-07 11:35:00,162.83,163.08,162.78,162.94,15043.0,150.8215,151.0531,150.7752,150.9234,15043.0
2019-11-07 11:40:00,162.96,162.99,162.79,162.9,9974.0,150.9419,150.9697,150.7845,150.8864,9974.0
2019-11-07 11:45:00,162.91,163.1,162.91,163.02,7574.0,150.8956,151.0716,150.8956,150.9975,7574.0
2019-11-07 11:50:00,163.06,163.13,162.99,163.1,6184.0,151.0346,151.0994,150.9697,151.0716,6184.0
2019-11-07 11:55:00,163.13,163.24,162.93,163.09,8826.0,151.0994,151.2013,150.9142,151.0624,8826.0
2019-11-07 12:00:00,163.06,163.1,162.87,163.09,7874.0,151.0346,151.0716,150.8586,151.0624,7874.0
2019-11-07 12:05:00,163.04,163.04,162.69,162.87,10974.0,151.016,151.016,150.6919,150.8586,10974.0
2019-11-07 12:10:00,162.91,163.0,162.81,162.94,9113.0,150.8956,150.979,150.803,150.9234,9113.0
2019-11-07 12:15:00,162.91,162.97,162.82,162.88,8398.0,150.8956,150.9512,150.8123,150.8678,8398.0
2019-11-07 12:20:00,162.9,162.97,162.67,162.77,13899.0,150.8864,150.9512,150.6733,150.766,13899.0
2019-11-07 12:25:00,162.76,162.82,162.62,162.63,6857.0,150.7567,150.8123,150.627,150.6363,6857.0
2019-11-07 12:30:00,162.62,162.63,162.46,162.46,7796.0,150.627,150.6363,150.4788,150.4788,7796.0
2019-11-07 12:35:00,162.43,162.43,162.23,162.27,5925.0,150.451,150.451,150.2658,150.3028,5925.0
2019-11-07 12:40:00,162.25,162.33,162.21,162.23,6417.0,150.2843,150.3584,150.2473,150.2658,6417.0
2019-11-07 12:45:00,162.22,162.37,162.22,162.37,5055.0,150.2565,150.3955,150.2565,150.3955,5055.0
2019-11-07 12:50:00,162.36,162.38,162.27,162.27,6045.0,150.3862,150.4047,150.3028,150.3028,6045.0
2019-11-07 12:55:00,162.29,162.46,162.28,162.38,7456.0,150.3214,150.4788,150.3121,150.4047,7456.0
2019-11-07 13:00:00,162.37,162.51,162.28,162.44,8106.0,150.3955,150.5251,150.3121,150.4603,8106.0
2019-11-07 13:05:00,162.48,162.5,162.34,162.5,11383.0,150.4973,150.5159,150.3677,150.5159,11383.0
2019-11-07 13:10:00,162.5,162.5,162.39,162.4,9721.0,150.5159,150.5159,150.414,150.4232,9721.0
2019-11-07 13:15:00,162.4,162.45,162.31,162.31,5160.0,150.4232,150.4696,150.3399,150.3399,5160.0
2019-11-07 13:20:00,162.34,162.41,162.28,162.35,7630.0,150.3677,150.4325,150.3121,150.3769,7630.0
2019-11-07 13:25:00,162.4,162.5,162.4,162.46,15374.0,150.4232,150.5159,150.4232,150.4788,15374.0
2019-11-07 13:30:00,162.46,162.46,162.17,162.26,12965.0,150.4788,150.4788,150.2102,150.2936,12965.0
2019-11-07 13:35:00,162.23,162.25,162.05,162.19,11159.0,150.2658,150.2843,150.0991,150.2287,11159.0
2019-11-07 13:40:00,162.21,162.48,162.21,162.46,6119.0,150.2473,150.4973,150.2473,150.4788,6119.0
2019-11-07 13:45:00,162.49,162.5,162.33,162.5,4858.0,150.5066,150.5159,150.3584,150.5159,4858.0
2019-11-07 13:50:00,162.48,162.59,162.46,162.57,8050.0,150.4973,150.5992,150.4788,150.5807,8050.0
2019-11-07 13:55:00,162.56,162.79,162.56,162.67,4430.0,150.5714,150.7845,150.5714,150.6733,4430.0
2019-11-07 14:00:00,162.67,162.67,162.53,162.57,7164.0,150.6733,150.6733,150.5437,150.5807,7164.0
2019-11-07 14:05:00,162.61,162.84,162.6,162.75,6614.0,150.6178,150.8308,150.6085,150.7474,6614.0
2019-11-07 14:10:00,162.73,162.91,162.73,162.89,5832.0,150.7289,150.8956,150.7289,150.8771,5832.0
2019-11-07 14:15:00,162.89,162.91,162.78,162.84,8385.0,150.8771,150.8956,150.7752,150.8308,8385.0
2019-11-07 14:20:00,162.86,163.02,162.86,162.96,3196.0,150.8493,150.9975,150.8493,150.9419,3196.0
2019-11-07 14:25:00,162.94,163.07,162.9,162.9,6874.0,150.9234,151.0438,150.8864,150.8864,6874.0
2019-11-07 14:30:00,162.92,162.92,162.56,162.56,8502.0,150.9049,150.9049,150.5714,150.5714,8502.0
2019-11-07 14:35:00,162.58,162.67,162.51,162.54,7074.0,150.59,150.6733,150.5251,150.5529,7074.0
2019-11-07 14:40:00,162.54,162.66,162.35,162.61,11858.0,150.5529,150.6641,150.3769,150.6178,11858.0
2019-11-07 14:45:00,162.56,162.63,162.44,162.51,6031.0,150.5714,150.6363,150.4603,150.5251,6031.0
2019-11-07 14:50:00,162.51,162.53,162.43,162.47,12141.0,150.5251,150.5437,150.451,150.4881,12141.0
2019-11-07 14:55:00,162.51,162.51,162.43,162.48,6900.0,150.5251,150.5251,150.451,150.4973,6900.0
2019-11-07 15:00:00,162.5,162.51,162.44,162.49,3505.0,150.5159,150.5251,150.4603,150.5066,3505.0
2019-11-07 15:05:00,162.49,162.51,162.46,162.51,13400.0,150.5066,150.5251,150.4788,150.5251,13400.0
2019-11-07 15:10:00,162.46,162.61,162.44,162.6,16578.0,150.4788,150.6178,150.4603,150.6085,16578.0
2019-11-07 15:15:00,162.59,162.63,162.48,162.49,6608.0,150.5992,150.6363,150.4973,150.5066,6608.0
2019-11-07 15:20:00,162.52,162.64,162.46,162.62,15574.0,150.5344,150.6455,150.4788,150.627,15574.0
2019-11-07 15:25:00,162.59,162.59,162.11,162.18,22802.0,150.5992,150.5992,150.1546,150.2195,22802.0
2019-11-07 15:30:00,162.16,162.22,161.9,161.97,19426.0,150.2009,150.2565,149.9601,150.025,19426.0
2019-11-07 15:35:00,161.97,162.03,161.93,162.01,13201.0,150.025,150.0805,149.9879,150.062,13201.0
2019-11-07 15:40:00,162.04,162.18,161.97,162.18,18020.0,150.0898,150.2195,150.025,150.2195,18020.0
2019-11-07 15:45:00,162.16,162.99,162.16,162.85,34686.0,150.2009,150.9697,150.2009,150.8401,34686.0
2019-11-07 15:50:00,162.87,162.89,162.22,162.22,31873.0,150.8586,150.8771,150.2565,150.2565,31873.0
2019-11-07 15:55:00,162.22,162.38,162.12,162.23,61096.0,150.2565,150.4047,150.1639,150.2658,61096.0
2019-11-08 09:30:00,161.98,163.0,161.88,162.65,14872.0,150.0342,150.979,149.9416,150.6548,14872.0
2019-11-08 09:35:00,162.6,163.11,162.48,162.79,3706.0,150.6085,151.0809,150.4973,150.7845,3706.0
2019-11-08 09:40:00,162.8,163.03,162.71,162.78,6465.0,150.7937,151.0068,150.7104,150.7752,6465.0
2019-11-08 09:45:00,162.74,162.74,162.2,162.2,4471.0,150.7382,150.7382,150.238,150.238,4471.0
2019-11-08 09:50:00,162.24,162.72,162.22,162.44,5115.0,150.275,150.7196,150.2565,150.4603,5115.0
2019-11-08 09:55:00,162.63,162.63,161.94,161.94,5500.0,150.6363,150.6363,149.9972,149.9972,5500.0
2019-11-08 10:00:00,161.75,162.18,161.75,162.1,4554.0,149.8212,150.2195,149.8212,150.1454,4554.0
2019-11-08 10:05:00,162.09,162.23,162.0,162.21,3700.0,150.1361,150.2658,150.0527,150.2473,3700.0
2019-11-08 10:10:00,162.2,162.55,162.06,162.36,4020.0,150.238,150.5622,150.1083,150.3862,4020.0
2019-11-08 10:15:00,162.3,162.4,162.07,162.07,5223.0,150.3306,150.4232,150.1176,150.1176,5223.0
2019-11-08 10:20:00,162.06,162.16,161.94,162.09,1960.0,150.1083,150.2009,149.9972,150.1361,1960.0
2019-11-08 10:25:00,162.03,162.21,162.01,162.14,3351.0,150.0805,150.2473,150.062,150.1824,3351.0
2019-11-08 10:30:00,162.09,162.32,161.94,162.0,5899.0,150.1361,150.3491,149.9972,150.0527,5899.0
2019-11-08 10:35:00,162.0,162.41,162.0,162.24,6751.0,150.0527,150.4325,150.0527,150.275,6751.0
2019-11-08 10:40:00,162.09,162.24,162.03,162.03,4101.0,150.1361,150.275,150.0805,150.0805,4101.0
2019-11-08 10:45:00,162.05,162.05,161.77,161.86,9163.0,150.0991,150.0991,149.8397,149.9231,9163.0
2019-11-08 10:50:00,161.87,161.87,161.65,161.69,2399.0,149.9323,149.9323,149.7285,149.7656,2399.0
2019-11-08 10:55:00,161.69,162.1,161.64,162.06,14584.0,149.7656,150.1454,149.7193,150.1083,14584.0
2019-11-08 11:00:00,162.03,162.38,161.99,162.38,4105.0,150.0805,150.4047,150.0435,150.4047,4105.0
2019-11-08 11:05:00,162.38,162.39,162.08,162.08,3948.0,150.4047,150.414,150.1268,150.1268,3948.0
2019-11-08 11:10:00,162.18,162.56,162.18,162.46,5863.0,150.2195,150.5714,150.2195,150.4788,5863.0
2019-11-08 11:15:00,162.53,162.71,162.53,162.66,5467.0,150.5437,150.7104,150.5437,150.6641,5467.0
2019-11-08 11:20:00,162.69,162.69,162.42,162.42,4305.0,150.6919,150.6919,150.4418,150.4418,4305.0
2019-11-08 11:25:00,162.42,162.58,162.26,162.57,6280.0,150.4418,150.59,150.2936,150.5807,6280.0
2019-11-08 11:30:00,162.56,162.77,162.54,162.64,5355.0,150.5714,150.766,150.5529,150.6455,5355.0
2019-11-08 11:35:00,162.65,163.09,162.65,163.09,9779.0,150.6548,151.0624,150.6548,151.0624,9779.0
2019-11-08 11:40:00,163.08,163.32,163.02,163.18,8498.0,151.0531,151.2754,150.9975,151.1457,8498.0
2019-11-08 11:45:00,163.14,163.14,162.94,162.97,6194.0,151.1087,151.1087,150.9234,150.9512,6194.0
2019-11-08 11:50:00,162.96,163.03,162.87,163.03,8964.0,150.9419,151.0068,150.8586,151.0068,8964.0
2019-11-08 11:55:00,163.06,163.07,162.93,163.03,3600.0,151.0346,151.0438,150.9142,151.0068,3600.0
2019-11-08 12:00:00,163.03,163.32,163.03,163.32,5785.0,151.0068,151.2754,151.0068,151.2754,5785.0
2019-11-08 12:05:00,163.35,163.58,163.34,163.45,6352.0,151.3032,151.5162,151.2939,151.3958,6352.0
2019-11-08 12:10:00,163.41,163.56,163.31,163.56,6746.0,151.3588,151.4977,151.2661,151.4977,6746.0
2019-11-08 12:15:00,163.55,163.57,163.45,163.57,4571.0,151.4884,151.507,151.3958,151.507,4571.0
2019-11-08 12:20:00,163.59,163.59,163.37,163.4,5311.0,151.5255,151.5255,151.3217,151.3495,5311.0
2019-11-08 12:25:00,163.45,163.61,163.37,163.61,2407.0,151.3958,151.544,151.3217,151.544,2407.0
2019-11-08 12:30:00,163.63,163.84,163.62,163.84,6065.0,151.5625,151.757,151.5533,151.757,6065.0
2019-11-08 12:35:00,163.84,163.93,163.78,163.85,5823.0,151.757,151.8404,151.7015,151.7663,5823.0
2019-11-08 12:40:00,163.87,163.89,163.37,163.43,6904.0,151.7848,151.8034,151.3217,151.3773,6904.0
2019-11-08 12:45:00,163.43,163.46,163.31,163.43,4654.0,151.3773,151.4051,151.2661,151.3773,4654.0
2019-11-08 12:50:00,163.49,163.62,163.46,163.55,5265.0,151.4329,151.5533,151.4051,151.4884,5265.0
2019-11-08 12:55:00,163.56,163.64,163.55,163.63,3905.0,151.4977,151.5718,151.4884,151.5625,3905.0
2019-11-08 13:00:00,163.64,163.64,163.59,163.59,3856.0,151.5718,151.5718,151.5255,151.5255,3856.0
2019-11-08 13:05:00,163.61,163.75,163.6,163.73,7843.0,151.544,151.6737,151.5347,151.6552,7843.0
2019-11-08 13:10:00,163.79,163.79,163.66,163.71,6973.0,151.7107,151.7107,151.5903,151.6366,6973.0
2019-11-08 13:15:00,163.74,164.04,163.73,163.98,5784.0,151.6644,151.9423,151.6552,151.8867,5784.0
2019-11-08 13:20:00,164.02,164.02,163.76,163.8,7499.0,151.9238,151.9238,151.6829,151.72,7499.0
2019-11-08 13:25:00,163.82,164.02,163.78,163.93,4909.0,151.7385,151.9238,151.7015,151.8404,4909.0
2019-11-08 13:30:00,163.92,163.95,163.82,163.94,4358.0,151.8311,151.8589,151.7385,151.8497,4358.0
2019-11-08 13:35:00,163.96,164.06,163.88,164.02,6506.0,151.8682,151.9608,151.7941,151.9238,6506.0
2019-11-08 13:40:00,164.02,164.06,163.96,164.06,5941.0,151.9238,151.9608,151.8682,151.9608,5941.0
2019-11-08 13:45:00,164.07,164.19,164.05,164.1,5196.0,151.9701,152.0812,151.9516,151.9979,5196.0
2019-11-08 13:50:00,164.09,164.19,164.06,164.16,4518.0,151.9886,152.0812,151.9608,152.0534,4518.0
2019-11-08 13:55:00,164.17,164.33,163.93,164.05,16835.0,152.0627,152.2109,151.8404,151.9516,16835.0
2019-11-08 14:00:00,164.1,164.21,164.02,164.17,6049.0,151.9979,152.0998,151.9238,152.0627,6049.0
2019-11-08 14:05:00,164.19,164.26,164.18,164.24,4115.0,152.0812,152.1461,152.072,152.1275,4115.0
2019-11-08 14:10:00,164.24,164.26,164.16,164.21,7045.0,152.1275,152.1461,152.0534,152.0998,7045.0
2019-11-08 14:15:00,164.21,164.23,163.77,163.82,5244.0,152.0998,152.1183,151.6922,151.7385,5244.0
2019-11-08 14:20:00,163.78,163.97,163.78,163.97,2502.0,151.7015,151.8775,151.7015,151.8775,2502.0
2019-11-08 14:25:00,163.95,164.18,163.95,164.11,7553.0,151.8589,152.072,151.8589,152.0071,7553.0
2019-11-08 14:30:00,164.09,164.11,164.03,164.05,8438.0,151.9886,152.0071,151.933,151.9516,8438.0
2019-11-08 14:35:00,164.06,164.3,164.05,164.3,5184.0,151.9608,152.1831,151.9516,152.1831,5184.0
2019-11-08 14:40:00,164.34,164.55,164.3,164.55,6185.0,152.2202,152.4147,152.1831,152.4147,6185.0
2019-11-08 14:45:00,164.55,164.55,164.42,164.46,8054.0,152.4147,152.4147,152.2943,152.3313,8054.0
2019-11-08 14:50:00,164.43,164.55,164.32,164.33,8174.0,152.3035,152.4147,152.2016,152.2109,8174.0
2019-11-08 14:55:00,164.33,164.55,164.33,164.48,6607.0,152.2109,152.4147,152.2109,152.3498,6607.0
2019-11-08 15:00:00,164.53,164.53,164.36,164.36,9575.0,152.3962,152.3962,152.2387,152.2387,9575.0
2019-11-08 15:05:00,164.37,164.47,164.36,164.43,11130.0,152.248,152.3406,152.2387,152.3035,11130.0
2019-11-08 15:10:00,164.46,164.53,164.41,164.5,8745.0,152.3313,152.3962,152.285,152.3684,8745.0
2019-11-08 15:15:00,164.53,164.69,164.51,164.67,10920.0,152.3962,152.5444,152.3776,152.5258,10920.0
2019-11-08 15:20:00,164.65,164.83,164.55,164.66,25857.0,152.5073,152.674,152.4147,152.5166,25857.0
2019-11-08 15:25:00,164.66,164.77,164.65,164.77,8394.0,152.5166,152.6185,152.5073,152.6185,8394.0
2019-11-08 15:30:00,164.77,164.87,164.72,164.81,16708.0,152.6185,152.7111,152.5721,152.6555,16708.0
2019-11-08 15:35:00,164.81,164.87,164.8,164.84,38856.0,152.6555,152.7111,152.6462,152.6833,38856.0
2019-11-08 15:40:00,164.84,164.98,164.71,164.96,27609.0,152.6833,152.813,152.5629,152.7944,27609.0
2019-11-08 15:45:00,164.95,164.97,164.69,164.75,32267.0,152.7852,152.8037,152.5444,152.5999,32267.0
2019-11-08 15:50:00,164.75,164.96,164.74,164.94,52270.0,152.5999,152.7944,152.5907,152.7759,52270.0
2019-11-08 15:55:00,164.96,165.07,164.89,164.97,104422.0,152.7944,152.8963,152.7296,152.8037,104422.0
2019-11-11 09:30:00,162.34,163.41,162.04,162.46,14617.0,150.3677,151.3588,150.0898,150.4788,14617.0
2019-11-11 09:35:00,162.35,162.76,162.34,162.72,6963.0,150.3769,150.7567,150.3677,150.7196,6963.0
2019-11-11 09:40:00,162.5,162.67,162.46,162.67,4027.0,150.5159,150.6733,150.4788,150.6733,4027.0
2019-11-11 09:45:00,162.77,162.84,162.34,162.51,5879.0,150.766,150.8308,150.3677,150.5251,5879.0
2019-11-11 09:50:00,162.36,162.39,161.79,161.81,12592.0,150.3862,150.414,149.8582,149.8768,12592.0
2019-11-11 09:55:00,161.83,161.89,161.41,161.83,19045.0,149.8953,149.9509,149.5062,149.8953,19045.0
2019-11-11 10:00:00,161.72,162.07,161.72,162.0,13176.0,149.7934,150.1176,149.7934,150.0527,13176.0
2019-11-11 10:05:00,161.87,162.1,161.87,162.03,1950.0,149.9323,150.1454,149.9323,150.0805,1950.0
2019-11-11 10:10:00,162.14,162.18,161.85,161.85,6076.0,150.1824,150.2195,149.9138,149.9138,6076.0
2019-11-11 10:15:00,161.86,162.02,161.86,162.01,4013.0,149.9231,150.0713,149.9231,150.062,4013.0
2019-11-11 10:20:00,162.01,162.1,161.73,161.85,6775.0,150.062,150.1454,149.8026,149.9138,6775.0
2019-11-11 10:25:00,161.79,161.94,161.7,161.7,9486.0,149.8582,149.9972,149.7749,149.7749,9486.0
2019-11-11 10:30:00,161.8,161.94,161.63,161.88,6182.0,149.8675,149.9972,149.71,149.9416,6182.0
2019-11-11 10:35:00,161.84,161.84,161.47,161.47,7488.0,149.9045,149.9045,149.5618,149.5618,7488.0
2019-11-11 10:40:00,161.48,161.61,161.38,161.4,28685.0,149.5711,149.6915,149.4785,149.497,28685.0
2019-11-11 10:45:00,161.38,161.47,161.19,161.24,16400.0,149.4785,149.5618,149.3025,149.3488,16400.0
2019-11-11 10:50:00,161.24,161.74,161.23,161.68,27131.0,149.3488,149.8119,149.3395,149.7563,27131.0
2019-11-11 10:55:00,161.68,161.78,161.5,161.65,9412.0,149.7563,149.849,149.5896,149.7285,9412.0
2019-11-11 11:00:00,161.66,161.74,161.42,161.49,13348.0,149.7378,149.8119,149.5155,149.5803,13348.0
2019-11-11 11:05:00,161.5,161.66,161.47,161.54,19440.0,149.5896,149.7378,149.5618,149.6267,19440.0
2019-11-11 11:10:00,161.5,161.56,161.2,161.2,14792.0,149.5896,149.6452,149.3117,149.3117,14792.0
2019-11-11 11:15:00,161.2,161.34,161.11,161.19,10333.0,149.3117,149.4414,149.2284,149.3025,10333.0
2019-11-11 11:20:00,161.22,161.32,161.18,161.19,12349.0,149.3303,149.4229,149.2932,149.3025,12349.0
2019-11-11 11:25:00,161.17,161.37,160.99,161.02,36470.0,149.2839,149.4692,149.1172,149.145,36470.0
2019-11-11 11:30:00,161.05,161.09,160.9,160.9,7788.0,149.1728,149.2098,149.0339,149.0339,7788.0
2019-11-11 11:35:00,160.91,161.01,160.91,160.91,5198.0,149.0431,149.1357,149.0431,149.0431,5198.0
2019-11-11 11:40:00,160.89,160.92,160.63,160.67,9140.0,149.0246,149.0524,148.7838,148.8208,9140.0
2019-11-11 11:45:00,160.62,160.77,160.62,160.75,6163.0,148.7745,148.9134,148.7745,148.8949,6163.0
2019-11-11 11:50:00,160.76,160.96,160.72,160.86,10333.0,148.9042,149.0894,148.8671,148.9968,10333.0
2019-11-11 11:55:00,160.82,160.82,160.54,160.59,27499.0,148.9598,148.9598,148.7004,148.7467,27499.0
2019-11-11 12:00:00,160.56,160.67,160.47,160.53,8116.0,148.7189,148.8208,148.6356,148.6911,8116.0
2019-11-11 12:05:00,160.5,160.6,160.44,160.5,4454.0,148.6634,148.756,148.6078,148.6634,4454.0
2019-11-11 12:10:00,160.46,160.51,160.34,160.43,3700.0,148.6263,148.6726,148.5152,148.5985,3700.0
2019-11-11 12:15:00,160.41,160.47,160.2,160.27,9038.0,148.58,148.6356,148.3855,148.4503,9038.0
2019-11-11 12:20:00,160.29,160.44,160.15,160.44,7431.0,148.4688,148.6078,148.3392,148.6078,7431.0
2019-11-11 12:25:00,160.44,160.86,160.44,160.67,23715.0,148.6078,148.9968,148.6078,148.8208,23715.0
2019-11-11 12:30:00,160.7,161.19,160.7,161.14,5750.0,148.8486,149.3025,148.8486,149.2562,5750.0
2019-11-11 12:35:00,161.15,161.3,160.88,160.96,6779.0,149.2654,149.4044,149.0153,149.0894,6779.0
2019-11-11 12:40:00,160.96,161.06,160.94,160.95,3002.0,149.0894,149.1821,149.0709,149.0802,3002.0
2019-11-11 12:45:00,161.0,161.03,160.97,160.98,2588.0,149.1265,149.1543,149.0987,149.108,2588.0
2019-11-11 12:50:00,160.93,160.96,160.78,160.89,7046.0,149.0616,149.0894,148.9227,149.0246,7046.0
2019-11-11 12:55:00,160.9,161.0,160.77,160.78,7037.0,149.0339,149.1265,148.9134,148.9227,7037.0
2019-11-11 13:00:00,160.8,161.05,160.68,161.05,16250.0,148.9412,149.1728,148.8301,149.1728,16250.0
2019-11-11 13:05:00,161.09,161.49,161.08,161.47,11290.0,149.2098,149.5803,149.2006,149.5618,11290.0
2019-11-11 13:10:00,161.53,161.55,161.35,161.43,5779.0,149.6174,149.6359,149.4507,149.5248,5779.0
2019-11-11 13:15:00,161.4,161.45,161.35,161.38,3505.0,149.497,149.5433,149.4507,149.4785,3505.0
2019-11-11 13:20:00,161.46,161.46,161.23,161.23,2344.0,149.5526,149.5526,149.3395,149.3395,2344.0
2019-11-11 13:25:00,161.26,161.34,161.24,161.3,5719.0,149.3673,149.4414,149.3488,149.4044,5719.0
2019-11-11 13:30:00,161.3,161.38,161.15,161.15,7946.0,149.4044,149.4785,149.2654,149.2654,7946.0
2019-11-11 13:35:00,161.1,161.16,161.07,161.08,4448.0,149.2191,149.2747,149.1913,149.2006,4448.0
2019-11-11 13:40:00,161.16,161.3,161.16,161.29,3339.0,149.2747,149.4044,149.2747,149.3951,3339.0
2019-11-11 13:45:00,161.32,161.33,161.23,161.32,8232.0,149.4229,149.4321,149.3395,149.4229,8232.0
2019-11-11 13:50:00,161.3,161.3,160.89,160.98,33654.0,149.4044,149.4044,149.0246,149.108,33654.0
2019-11-11 13:55:00,161.02,161.13,161.02,161.07,2561.0,149.145,149.2469,149.145,149.1913,2561.0
2019-11-11 14:00:00,161.03,161.05,160.98,161.03,2588.0,149.1543,149.1728,149.108,149.1543,2588.0
2019-11-11 14:05:00,161.07,161.08,161.02,161.06,2302.0,149.1913,149.2006,149.145,149.1821,2302.0
2019-11-11 14:10:00,161.12,161.2,161.06,161.1,17504.0,149.2376,149.3117,149.1821,149.2191,17504.0
2019-11-11 14:15:00,161.1,161.24,160.89,161.24,13167.0,149.2191,149.3488,149.0246,149.3488,13167.0
2019-11-11 14:20:00,161.24,161.29,161.09,161.17,4861.0,149.3488,149.3951,149.2098,149.2839,4861.0
2019-11-11 14:25:00,161.2,161.21,161.12,161.18,3020.0,149.3117,149.321,149.2376,149.2932,3020.0
2019-11-11 14:30:00,161.14,161.14,160.89,161.0,4994.0,149.2562,149.2562,149.0246,149.1265,4994.0
2019-11-11 14:35:00,161.04,161.12,160.95,161.06,5229.0,149.1635,149.2376,149.0802,149.1821,5229.0
2019-11-11 14:40:00,161.09,161.12,161.03,161.09,4089.0,149.2098,149.2376,149.1543,149.2098,4089.0
2019-11-11 14:45:00,161.08,161.18,161.08,161.18,3665.0,149.2006,149.2932,149.2006,149.2932,3665.0
2019-11-11 14:50:00,161.23,161.28,161.12,161.16,3067.0,149.3395,149.3858,149.2376,149.2747,3067.0
2019-11-11 14:55:00,161.16,161.35,161.16,161.34,6019.0,149.2747,149.4507,149.2747,149.4414,6019.0
2019-11-11 15:00:00,161.33,161.73,161.33,161.73,7387.0,149.4321,149.8026,149.4321,149.8026,7387.0
2019-11-11 15:05:00,161.73,161.92,161.58,161.81,16492.0,149.8026,149.9786,149.6637,149.8768,16492.0
2019-11-11 15:10:00,161.81,161.82,161.66,161.73,5594.0,149.8768,149.886,149.7378,149.8026,5594.0
2019-11-11 15:15:00,161.73,161.79,161.73,161.78,8324.0,149.8026,149.8582,149.8026,149.849,8324.0
2019-11-11 15:20:00,161.77,161.77,161.55,161.57,13703.0,149.8397,149.8397,149.6359,149.6544,13703.0
2019-11-11 15:25:00,161.59,161.6,161.56,161.6,3500.0,149.673,149.6822,149.6452,149.6822,3500.0
2019-11-11 15:30:00,161.59,161.59,161.4,161.42,17749.0,149.673,149.673,149.497,149.5155,17749.0
2019-11-11 15:35:00,161.43,161.44,161.31,161.43,17569.0,149.5248,149.534,149.4136,149.5248,17569.0
2019-11-11 15:40:00,161.43,161.5,161.3,161.45,11156.0,149.5248,149.5896,149.4044,149.5433,11156.0
2019-11-11 15:45:00,161.47,161.49,161.34,161.38,15348.0,149.5618,149.5803,149.4414,149.4785,15348.0
2019-11-11 15:50:00,161.38,161.41,161.2,161.24,31341.0,149.4785,149.5062,149.3117,149.3488,31341.0
2019-11-11 15:55:00,161.23,161.3,161.03,161.15,56843.0,149.3395,149.4044,149.1543,149.2654,56843.0
2019-11-12 09:30:00,160.99,161.34,160.68,160.75,26372.0,149.1172,149.4414,148.8301,148.8949,26372.0
2019-11-12 09:35:00,160.81,161.11,160.75,161.06,14455.0,148.9505,149.2284,148.8949,149.1821,14455.0
2019-11-12 09:40:00,161.04,161.11,160.58,161.02,27564.0,149.1635,149.2284,148.7375,149.145,27564.0
2019-11-12 09:45:00,161.0,161.13,160.69,160.69,9159.0,149.1265,149.2469,148.8393,148.8393,9159.0
2019-11-12 09:50:00,160.73,161.0,160.71,160.84,7725.0,148.8764,149.1265,148.8579,148.9783,7725.0
2019-11-12 09:55:00,160.83,161.17,160.75,161.17,7508.0,148.969,149.2839,148.8949,149.2839,7508.0
2019-11-12 10:00:00,161.14,161.15,160.77,161.06,15283.0,149.2562,149.2654,148.9134,149.1821,15283.0
2019-11-12 10:05:00,161.18,161.18,160.76,160.91,19287.0,149.2932,149.2932,148.9042,149.0431,19287.0
2019-11-12 10:10:00,160.92,161.15,160.79,160.79,17188.0,149.0524,149.2654,148.932,148.932,17188.0
2019-11-12 10:15:00,160.94,161.15,160.74,161.03,45906.0,149.0709,149.2654,148.8857,149.1543,45906.0
2019-11-12 10:20:00,161.03,161.06,160.8,160.9,24203.0,149.1543,149.1821,148.9412,149.0339,24203.0
2019-11-12 10:25:00,160.9,160.95,160.79,160.94,11515.0,149.0339,149.0802,148.932,149.0709,11515.0
2019-11-12 10:30:00,160.93,160.95,160.78,160.9,19142.0,149.0616,149.0802,148.9227,149.0339,19142.0
2019-11-12 10:35:00,160.84,160.94,160.81,160.86,5772.0,148.9783,149.0709,148.9505,148.9968,5772.0
2019-11-12 10:40:00,160.86,160.87,160.61,160.69,9922.0,148.9968,149.0061,148.7652,148.8393,9922.0
2019-11-12 10:45:00,160.7,160.71,160.34,160.34,7032.0,148.8486,148.8579,148.5152,148.5152,7032.0
2019-11-12 10:50:00,160.34,160.67,160.31,160.64,13732.0,148.5152,148.8208,148.4874,148.793,13732.0
2019-11-12 10:55:00,160.64,160.75,160.57,160.6,4383.0,148.793,148.8949,148.7282,148.756,4383.0
2019-11-12 11:00:00,160.58,160.61,160.45,160.61,6869.0,148.7375,148.7652,148.617,148.7652,6869.0
2019-11-12 11:05:00,160.73,160.78,160.58,160.78,3304.0,148.8764,148.9227,148.7375,148.9227,3304.0
2019-11-12 11:10:00,160.86,160.89,160.69,160.69,4354.0,148.9968,149.0246,148.8393,148.8393,4354.0
2019-11-12 11:15:00,160.73,160.73,160.59,160.65,3480.0,148.8764,148.8764,148.7467,148.8023,3480.0
2019-11-12 11:20:00,160.68,160.71,160.48,160.57,14507.0,148.8301,148.8579,148.6448,148.7282,14507.0
2019-11-12 11:25:00,160.58,160.64,160.42,160.53,13249.0,148.7375,148.793,148.5893,148.6911,13249.0
2019-11-12 11:30:00,160.49,160.6,160.35,160.44,6528.0,148.6541,148.756,148.5244,148.6078,6528.0
2019-11-12 11:35:00,160.41,160.5,159.95,159.98,14073.0,148.58,148.6634,148.1539,148.1817,14073.0
2019-11-12 11:40:00,159.94,160.09,159.87,159.92,7188.0,148.1447,148.2836,148.0798,148.1261,7188.0
2019-11-12 11:45:00,159.89,159.89,159.69,159.73,9500.0,148.0983,148.0983,147.9131,147.9501,9500.0
2019-11-12 11:50:00,159.72,159.88,159.64,159.71,7060.0,147.9409,148.0891,147.8668,147.9316,7060.0
2019-11-12 11:55:00,159.74,159.82,159.72,159.82,5535.0,147.9594,148.0335,147.9409,148.0335,5535.0
2019-11-12 12:00:00,159.82,159.86,159.74,159.77,4064.0,148.0335,148.0706,147.9594,147.9872,4064.0
2019-11-12 12:05:00,159.77,159.77,159.6,159.6,5435.0,147.9872,147.9872,147.8297,147.8297,5435.0
2019-11-12 12:10:00,159.6,159.77,159.6,159.74,4397.0,147.8297,147.9872,147.8297,147.9594,4397.0
2019-11-12 12:15:00,159.72,160.03,159.67,159.88,12011.0,147.9409,148.228,147.8946,148.0891,12011.0
2019-11-12 12:20:00,159.85,159.85,159.58,159.58,10005.0,148.0613,148.0613,147.8112,147.8112,10005.0
2019-11-12 12:25:00,159.55,159.62,159.51,159.61,6187.0,147.7834,147.8483,147.7464,147.839,6187.0
2019-11-12 12:30:00,159.63,159.76,159.56,159.75,4286.0,147.8575,147.9779,147.7927,147.9687,4286.0
2019-11-12 12:35:00,159.77,160.08,159.77,160.08,3625.0,147.9872,148.2743,147.9872,148.2743,3625.0
2019-11-12 12:40:00,160.09,160.19,159.95,160.18,10242.0,148.2836,148.3762,148.1539,148.367,10242.0
2019-11-12 12:45:00,160.27,160.37,160.18,160.18,5944.0,148.4503,148.5429,148.367,148.367,5944.0
2019-11-12 12:50:00,160.2,160.25,160.15,160.23,2081.0,148.3855,148.4318,148.3392,148.4133,2081.0
2019-11-12 12:55:00,160.26,160.28,160.14,160.15,6615.0,148.4411,148.4596,148.3299,148.3392,6615.0
2019-11-12 13:00:00,160.16,160.24,160.04,160.05,6015.0,148.3484,148.4225,148.2373,148.2465,6015.0
2019-11-12 13:05:00,160.05,160.06,159.86,159.86,6513.0,148.2465,148.2558,148.0706,148.0706,6513.0
2019-11-12 13:10:00,159.86,160.01,159.85,159.99,5593.0,148.0706,148.2095,148.0613,148.191,5593.0
2019-11-12 13:15:00,159.99,160.04,159.93,159.95,5940.0,148.191,148.2373,148.1354,148.1539,5940.0
2019-11-12 13:20:00,159.95,159.95,159.83,159.89,7911.0,148.1539,148.1539,148.0428,148.0983,7911.0
2019-11-12 13:25:00,159.9,159.92,159.79,159.88,7175.0,148.1076,148.1261,148.0057,148.0891,7175.0
2019-11-12 13:30:00,159.87,159.91,159.7,159.7,6526.0,148.0798,148.1169,147.9224,147.9224,6526.0
2019-11-12 13:35:00,159.7,159.7,159.52,159.59,12339.0,147.9224,147.9224,147.7556,147.8205,12339.0
2019-11-12 13:40:00,159.61,159.85,159.57,159.85,15048.0,147.839,148.0613,147.8019,148.0613,15048.0
2019-11-12 13:45:00,159.9,160.1,159.89,160.06,8540.0,148.1076,148.2929,148.0983,148.2558,8540.0
2019-11-12 13:50:00,160.08,160.61,160.08,160.61,8325.0,148.2743,148.7652,148.2743,148.7652,8325.0
2019-11-12 13:55:00,160.61,160.66,160.42,160.54,17694.0,148.7652,148.8116,148.5893,148.7004,17694.0
2019-11-12 14:00:00,160.55,160.76,160.44,160.44,13221.0,148.7097,148.9042,148.6078,148.6078,13221.0
2019-11-12 14:05:00,160.4,160.52,160.29,160.47,11348.0,148.5707,148.6819,148.4688,148.6356,11348.0
2019-11-12 14:10:00,160.47,160.49,160.26,160.35,13293.0,148.6356,148.6541,148.4411,148.5244,13293.0
2019-11-12 14:15:00,160.26,160.29,160.03,160.1,5689.0,148.4411,148.4688,148.228,148.2929,5689.0
2019-11-12 14:20:00,160.1,160.11,159.96,159.96,4609.0,148.2929,148.3021,148.1632,148.1632,4609.0
2019-11-12 14:25:00,159.97,160.22,159.97,160.19,5160.0,148.1724,148.404,148.1724,148.3762,5160.0
2019-11-12 14:30:00,160.19,160.51,160.18,160.5,5944.0,148.3762,148.6726,148.367,148.6634,5944.0
2019-11-12 14:35:00,160.52,160.77,160.52,160.77,5483.0,148.6819,148.9134,148.6819,148.9134,5483.0
2019-11-12 14:40:00,160.79,161.04,160.52,161.01,14548.0,148.932,149.1635,148.6819,149.1357,14548.0
2019-11-12 14:45:00,160.98,161.05,160.89,161.05,5509.0,149.108,149.1728,149.0246,149.1728,5509.0
2019-11-12 14:50:00,160.97,160.98,160.66,160.66,9233.0,149.0987,149.108,148.8116,148.8116,9233.0
2019-11-12 14:55:00,160.61,160.8,160.54,160.72,3842.0,148.7652,148.9412,148.7004,148.8671,3842.0
2019-11-12 15:00:00,160.75,160.75,160.52,160.54,5465.0,148.8949,148.8949,148.6819,148.7004,5465.0
2019-11-12 15:05:00,160.56,160.64,160.53,160.57,3193.0,148.7189,148.793,148.6911,148.7282,3193.0
2019-11-12 15:10:00,160.58,160.73,160.57,160.72,5990.0,148.7375,148.8764,148.7282,148.8671,5990.0
2019-11-12 15:15:00,160.77,160.89,160.77,160.77,5750.0,148.9134,149.0246,148.9134,148.9134,5750.0
2019-11-12 15:20:00,160.78,160.96,160.77,160.92,9052.0,148.9227,149.0894,148.9134,149.0524,9052.0
2019-11-12 15:25:00,160.89,160.94,160.81,160.84,9080.0,149.0246,149.0709,148.9505,148.9783,9080.0
2019-11-12 15:30:00,160.88,161.11,160.87,161.02,15915.0,149.0153,149.2284,149.0061,149.145,15915.0
2019-11-12 15:35:00,161.03,161.31,161.02,161.2,13706.0,149.1543,149.4136,149.145,149.3117,13706.0
2019-11-12 15:40:00,161.19,161.23,161.02,161.02,14327.0,149.3025,149.3395,149.145,149.145,14327.0
2019-11-12 15:45:00,161.01,161.01,160.72,160.96,21256.0,149.1357,149.1357,148.8671,149.0894,21256.0
2019-11-12 15:50:00,160.98,161.05,160.87,161.01,12740.0,149.108,149.1728,149.0061,149.1357,12740.0
2019-11-12 15:55:00,161.01,161.26,161.01,161.13,50565.0,149.1357,149.3673,149.1357,149.2469,50565.0
2019-11-13 09:30:00,160.6,161.41,160.6,161.15,14428.0,148.756,149.5062,148.756,149.2654,14428.0
2019-11-13 09:35:00,161.38,161.8,161.25,161.54,5890.0,149.4785,149.8675,149.358,149.6267,5890.0
2019-11-13 09:40:00,161.39,161.58,161.29,161.39,5663.0,149.4877,149.6637,149.3951,149.4877,5663.0
2019-11-13 09:45:00,161.39,161.57,161.2,161.24,11064.0,149.4877,149.6544,149.3117,149.3488,11064.0
2019-11-13 09:50:00,161.29,161.89,161.29,161.8,22466.0,149.3951,149.9509,149.3951,149.8675,22466.0
2019-11-13 09:55:00,161.81,162.11,161.69,162.07,9364.0,149.8768,150.1546,149.7656,150.1176,9364.0
2019-11-13 10:00:00,162.06,162.68,161.99,162.66,28307.0,150.1083,150.6826,150.0435,150.6641,28307.0
2019-11-13 10:05:00,162.77,162.82,162.59,162.8,4463.0,150.766,150.8123,150.5992,150.7937,4463.0
2019-11-13 10:10:00,162.73,162.94,162.68,162.72,5139.0,150.7289,150.9234,150.6826,150.7196,5139.0
2019-11-13 10:15:00,162.79,162.8,162.7,162.72,2905.0,150.7845,150.7937,150.7011,150.7196,2905.0
2019-11-13 10:20:00,162.68,162.68,162.14,162.25,3598.0,150.6826,150.6826,150.1824,150.2843,3598.0
2019-11-13 10:25:00,162.3,162.42,162.18,162.42,3935.0,150.3306,150.4418,150.2195,150.4418,3935.0
2019-11-13 10:30:00,162.4,162.55,162.21,162.21,7504.0,150.4232,150.5622,150.2473,150.2473,7504.0
2019-11-13 10:35:00,162.21,162.71,162.21,162.7,6516.0,150.2473,150.7104,150.2473,150.7011,6516.0
2019-11-13 10:40:00,162.77,163.63,162.75,163.49,27279.0,150.766,151.5625,150.7474,151.4329,27279.0
2019-11-13 10:45:00,163.49,163.56,163.18,163.42,27838.0,151.4329,151.4977,151.1457,151.368,27838.0
2019-11-13 10:50:00,163.42,164.03,163.42,163.95,9592.0,151.368,151.933,151.368,151.8589,9592.0
2019-11-13 10:55:00,163.97,164.08,163.7,163.81,13273.0,151.8775,151.9793,151.6274,151.7293,13273.0
2019-11-13 11:00:00,163.86,163.86,163.31,163.31,5509.0,151.7756,151.7756,151.2661,151.2661,5509.0
2019-11-13 11:05:00,163.25,163.38,163.06,163.06,6239.0,151.2106,151.331,151.0346,151.0346,6239.0
2019-11-13 11:10:00,163.02,163.2,162.92,163.19,6600.0,150.9975,151.1642,150.9049,151.155,6600.0
2019-11-13 11:15:00,163.18,163.23,162.78,162.78,4100.0,151.1457,151.192,150.7752,150.7752,4100.0
2019-11-13 11:20:00,162.72,162.96,162.49,162.81,8861.0,150.7196,150.9419,150.5066,150.803,8861.0
2019-11-13 11:25:00,162.92,163.18,162.92,163.04,2918.0,150.9049,151.1457,150.9049,151.016,2918.0
2019-11-13 11:30:00,162.99,163.01,162.91,163.01,3000.0,150.9697,150.9883,150.8956,150.9883,3000.0
2019-11-13 11:35:00,162.9,162.99,162.9,162.97,1013.0,150.8864,150.9697,150.8864,150.9512,1013.0
2019-11-13 11:40:00,163.02,163.07,162.96,163.07,1751.0,150.9975,151.0438,150.9419,151.0438,1751.0
2019-11-13 11:45:00,163.08,163.08,162.85,162.86,900.0,151.0531,151.0531,150.8401,150.8493,900.0
2019-11-13 11:50:00,162.84,162.91,162.78,162.91,2200.0,150.8308,150.8956,150.7752,150.8956,2200.0
2019-11-13 11:55:00,162.84,162.92,162.74,162.92,2043.0,150.8308,150.9049,150.7382,150.9049,2043.0
2019-11-13 12:00:00,162.97,163.0,162.85,162.86,1406.0,150.9512,150.979,150.8401,150.8493,1406.0
2019-11-13 12:05:00,162.88,162.91,162.84,162.91,1163.0,150.8678,150.8956,150.8308,150.8956,1163.0
2019-11-13 12:10:00,162.84,162.9,162.82,162.88,1400.0,150.8308,150.8864,150.8123,150.8678,1400.0
2019-11-13 12:15:00,162.92,162.99,162.91,162.91,1733.0,150.9049,150.9697,150.8956,150.8956,1733.0
2019-11-13 12:20:00,162.94,162.95,162.7,162.71,2400.0,150.9234,150.9327,150.7011,150.7104,2400.0
2019-11-13 12:25:00,162.58,162.64,162.46,162.57,5700.0,150.59,150.6455,150.4788,150.5807,5700.0
2019-11-13 12:30:00,162.55,162.69,162.55,162.67,3569.0,150.5622,150.6919,150.5622,150.6733,3569.0
2019-11-13 12:35:00,162.65,162.65,162.45,162.45,8229.0,150.6548,150.6548,150.4696,150.4696,8229.0
2019-11-13 12:40:00,162.45,162.62,162.43,162.62,7519.0,150.4696,150.627,150.451,150.627,7519.0
2019-11-13 12:45:00,162.56,162.59,162.47,162.57,7765.0,150.5714,150.5992,150.4881,150.5807,7765.0
2019-11-13 12:50:00,162.57,162.83,162.56,162.72,5030.0,150.5807,150.8215,150.5714,150.7196,5030.0
2019-11-13 12:55:00,162.73,162.73,162.6,162.64,800.0,150.7289,150.7289,150.6085,150.6455,800.0
2019-11-13 13:00:00,162.56,162.56,162.47,162.53,5467.0,150.5714,150.5714,150.4881,150.5437,5467.0
2019-11-13 13:05:00,162.56,162.69,162.51,162.6,3825.0,150.5714,150.6919,150.5251,150.6085,3825.0
2019-11-13 13:10:00,162.62,162.69,162.51,162.56,4478.0,150.627,150.6919,150.5251,150.5714,4478.0
2019-11-13 13:15:00,162.55,162.71,162.53,162.71,4600.0,150.5622,150.7104,150.5437,150.7104,4600.0
2019-11-13 13:20:00,162.74,162.82,162.72,162.74,6467.0,150.7382,150.8123,150.7196,150.7382,6467.0
2019-11-13 13:25:00,162.74,162.8,162.71,162.75,3900.0,150.7382,150.7937,150.7104,150.7474,3900.0
2019-11-13 13:30:00,162.74,162.85,162.69,162.79,15204.0,150.7382,150.8401,150.6919,150.7845,15204.0
2019-11-13 13:35:00,162.76,162.81,162.59,162.59,3071.0,150.7567,150.803,150.5992,150.5992,3071.0
2019-11-13 13:40:00,162.62,162.78,162.61,162.75,9700.0,150.627,150.7752,150.6178,150.7474,9700.0
2019-11-13 13:45:00,162.82,162.93,162.82,162.91,3617.0,150.8123,150.9142,150.8123,150.8956,3617.0
2019-11-13 13:50:00,162.89,162.92,162.84,162.84,2820.0,150.8771,150.9049,150.8308,150.8308,2820.0
2019-11-13 13:55:00,162.83,162.87,162.38,162.61,5319.0,150.8215,150.8586,150.4047,150.6178,5319.0
2019-11-13 14:00:00,162.63,162.91,162.56,162.91,19801.0,150.6363,150.8956,150.5714,150.8956,19801.0
2019-11-13 14:05:00,162.9,162.9,162.66,162.71,10578.0,150.8864,150.8864,150.6641,150.7104,10578.0
2019-11-13 14:10:00,162.7,162.79,162.69,162.79,4625.0,150.7011,150.7845,150.6919,150.7845,4625.0
2019-11-13 14:15:00,162.81,162.84,162.74,162.75,6311.0,150.803,150.8308,150.7382,150.7474,6311.0
2019-11-13 14:20:00,162.73,162.76,162.43,162.46,24148.0,150.7289,150.7567,150.451,150.4788,24148.0
2019-11-13 14:25:00,162.43,162.71,162.43,162.65,15270.0,150.451,150.7104,150.451,150.6548,15270.0
2019-11-13 14:30:00,162.68,162.68,162.58,162.66,7576.0,150.6826,150.6826,150.59,150.6641,7576.0
2019-11-13 14:35:00,162.64,162.64,162.56,162.61,4167.0,150.6455,150.6455,150.5714,150.6178,4167.0
2019-11-13 14:40:00,162.59,162.71,162.58,162.68,5244.0,150.5992,150.7104,150.59,150.6826,5244.0
2019-11-13 14:45:00,162.65,162.78,162.62,162.72,6944.0,150.6548,150.7752,150.627,150.7196,6944.0
2019-11-13 14:50:00,162.72,162.81,162.72,162.75,2000.0,150.7196,150.803,150.7196,150.7474,2000.0
2019-11-13 14:55:00,162.75,162.81,162.69,162.77,6900.0,150.7474,150.803,150.6919,150.766,6900.0
2019-11-13 15:00:00,162.79,162.82,162.61,162.72,9093.0,150.7845,150.8123,150.6178,150.7196,9093.0
2019-11-13 15:05:00,162.74,162.77,162.43,162.43,3872.0,150.7382,150.766,150.451,150.451,3872.0
2019-11-13 15:10:00,162.43,162.45,162.14,162.23,8298.0,150.451,150.4696,150.1824,150.2658,8298.0
2019-11-13 15:15:00,162.25,162.32,162.16,162.17,4790.0,150.2843,150.3491,150.2009,150.2102,4790.0
2019-11-13 15:20:00,162.17,162.21,162.12,162.15,7500.0,150.2102,150.2473,150.1639,150.1917,7500.0
2019-11-13 15:25:00,162.16,162.17,161.96,162.01,8104.0,150.2009,150.2102,150.0157,150.062,8104.0
2019-11-13 15:30:00,161.97,162.07,161.91,162.02,11344.0,150.025,150.1176,149.9694,150.0713,11344.0
2019-11-13 15:35:00,162.02,162.07,161.86,161.86,11963.0,150.0713,150.1176,149.9231,149.9231,11963.0
2019-11-13 15:40:00,161.86,162.06,161.86,162.06,11935.0,149.9231,150.1083,149.9231,150.1083,11935.0
2019-11-13 15:45:00,162.05,162.07,161.9,161.97,17820.0,150.0991,150.1176,149.9601,150.025,17820.0
2019-11-13 15:50:00,161.96,161.96,161.64,161.83,34822.0,150.0157,150.0157,149.7193,149.8953,34822.0
2019-11-13 15:55:00,161.83,161.85,161.57,161.57,93678.0,149.8953,149.9138,149.6544,149.6544,93678.0
2019-11-14 09:30:00,160.7,161.56,160.18,160.49,10586.0,148.8486,149.6452,148.367,148.6541,10586.0
2019-11-14 09:35:00,160.93,161.13,160.93,161.13,1041.0,149.0616,149.2469,149.0616,149.2469,1041.0
2019-11-14 09:40:00,161.0,161.2,160.84,161.2,5913.0,149.1265,149.3117,148.9783,149.3117,5913.0
2019-11-14 09:45:00,161.24,162.0,161.16,162.0,4245.0,149.3488,150.0527,149.2747,150.0527,4245.0
2019-11-14 09:50:00,162.14,163.1,162.02,162.58,9348.0,150.1824,151.0716,150.0713,150.59,9348.0
2019-11-14 09:55:00,162.58,162.87,162.35,162.87,5838.0,150.59,150.8586,150.3769,150.8586,5838.0
2019-11-14 10:00:00,162.98,163.09,162.45,162.45,5507.0,150.9605,151.0624,150.4696,150.4696,5507.0
2019-11-14 10:05:00,162.17,162.28,162.06,162.21,2901.0,150.2102,150.3121,150.1083,150.2473,2901.0
2019-11-14 10:10:00,162.28,162.59,162.08,162.25,1813.0,150.3121,150.5992,150.1268,150.2843,1813.0
2019-11-14 10:15:00,162.31,162.41,162.18,162.18,6275.0,150.3399,150.4325,150.2195,150.2195,6275.0
2019-11-14 10:20:00,162.04,162.07,161.81,161.95,5033.0,150.0898,150.1176,149.8768,150.0064,5033.0
2019-11-14 10:25:00,161.94,161.99,161.39,161.83,11297.0,149.9972,150.0435,149.4877,149.8953,11297.0
2019-11-14 10:30:00,161.87,161.98,161.73,161.92,1612.0,149.9323,150.0342,149.8026,149.9786,1612.0
2019-11-14 10:35:00,161.97,162.3,161.95,162.3,5261.0,150.025,150.3306,150.0064,150.3306,5261.0
2019-11-14 10:40:00,162.31,162.41,162.25,162.25,2014.0,150.3399,150.4325,150.2843,150.2843,2014.0
2019-11-14 10:45:00,162.3,162.38,162.11,162.38,2300.0,150.3306,150.4047,150.1546,150.4047,2300.0
2019-11-14 10:50:00,162.3,162.3,162.12,162.3,3963.0,150.3306,150.3306,150.1639,150.3306,3963.0
2019-11-14 10:55:00,162.2,162.22,162.13,162.13,1500.0,150.238,150.2565,150.1732,150.1732,1500.0
2019-11-14 11:00:00,162.12,162.35,162.12,162.31,2701.0,150.1639,150.3769,150.1639,150.3399,2701.0
2019-11-14 11:05:00,162.41,162.47,162.17,162.17,5019.0,150.4325,150.4881,150.2102,150.2102,5019.0
2019-11-14 11:10:00,162.11,162.11,161.9,161.91,3559.0,150.1546,150.1546,149.9601,149.9694,3559.0
2019-11-14 11:15:00,161.91,162.1,161.87,162.08,4081.0,149.9694,150.1454,149.9323,150.1268,4081.0
2019-11-14 11:20:00,162.08,162.08,161.89,161.93,4964.0,150.1268,150.1268,149.9509,149.9879,4964.0
2019-11-14 11:25:00,161.97,162.14,161.97,162.06,4563.0,150.025,150.1824,150.025,150.1083,4563.0
2019-11-14 11:30:00,162.07,162.07,161.9,161.91,2752.0,150.1176,150.1176,149.9601,149.9694,2752.0
2019-11-14 11:35:00,161.76,161.78,161.67,161.77,1483.0,149.8304,149.849,149.7471,149.8397,1483.0
2019-11-14 11:40:00,161.74,161.74,161.47,161.48,2286.0,149.8119,149.8119,149.5618,149.5711,2286.0
2019-11-14 11:45:00,161.51,161.56,161.37,161.38,909.0,149.5989,149.6452,149.4692,149.4785,909.0
2019-11-14 11:50:00,161.21,161.48,161.21,161.48,3811.0,149.321,149.5711,149.321,149.5711,3811.0
2019-11-14 11:55:00,161.48,161.52,161.4,161.4,1801.0,149.5711,149.6081,149.497,149.497,1801.0
2019-11-14 12:00:00,161.46,161.48,161.24,161.44,5920.0,149.5526,149.5711,149.3488,149.534,5920.0
2019-11-14 12:05:00,161.46,161.6,161.46,161.6,2022.0,149.5526,149.6822,149.5526,149.6822,2022.0
2019-11-14 12:10:00,161.72,161.78,161.55,161.69,3066.0,149.7934,149.849,149.6359,149.7656,3066.0
2019-11-14 12:15:00,161.74,161.76,161.58,161.66,3631.0,149.8119,149.8304,149.6637,149.7378,3631.0
2019-11-14 12:20:00,161.75,161.77,161.54,161.54,2211.0,149.8212,149.8397,149.6267,149.6267,2211.0
2019-11-14 12:25:00,161.48,161.58,161.48,161.57,2864.0,149.5711,149.6637,149.5711,149.6544,2864.0
2019-11-14 12:30:00,161.56,161.71,161.56,161.61,2945.0,149.6452,149.7841,149.6452,149.6915,2945.0
2019-11-14 12:35:00,161.64,161.71,161.53,161.64,2935.0,149.7193,149.7841,149.6174,149.7193,2935.0
2019-11-14 12:40:00,161.65,162.05,161.65,162.01,6288.0,149.7285,150.0991,149.7285,150.062,6288.0
2019-11-14 12:45:00,162.01,162.16,161.87,161.9,3705.0,150.062,150.2009,149.9323,149.9601,3705.0
2019-11-14 12:50:00,161.9,161.9,161.75,161.75,2430.0,149.9601,149.9601,149.8212,149.8212,2430.0
2019-11-14 12:55:00,161.72,161.81,161.65,161.74,2311.0,149.7934,149.8768,149.7285,149.8119,2311.0
2019-11-14 13:00:00,161.74,161.92,161.73,161.92,2793.0,149.8119,149.9786,149.8026,149.9786,2793.0
2019-11-14 13:05:00,161.92,161.95,161.75,161.75,2951.0,149.9786,150.0064,149.8212,149.8212,2951.0
2019-11-14 13:10:00,161.73,161.8,161.73,161.75,1873.0,149.8026,149.8675,149.8026,149.8212,1873.0
2019-11-14 13:15:00,161.76,161.76,161.58,161.68,1800.0,149.8304,149.8304,149.6637,149.7563,1800.0
2019-11-14 13:20:00,161.67,161.84,161.64,161.83,4624.0,149.7471,149.9045,149.7193,149.8953,4624.0
2019-11-14 13:25:00,161.8,161.8,161.54,161.56,8913.0,149.8675,149.8675,149.6267,149.6452,8913.0
2019-11-14 13:30:00,161.52,161.61,161.44,161.46,4202.0,149.6081,149.6915,149.534,149.5526,4202.0
2019-11-14 13:35:00,161.53,161.53,161.31,161.37,3031.0,149.6174,149.6174,149.4136,149.4692,3031.0
2019-11-14 13:40:00,161.32,161.47,161.31,161.47,1701.0,149.4229,149.5618,149.4136,149.5618,1701.0
2019-11-14 13:45:00,161.43,161.48,161.41,161.45,1720.0,149.5248,149.5711,149.5062,149.5433,1720.0
2019-11-14 13:50:00,161.36,161.42,161.34,161.37,2051.0,149.4599,149.5155,149.4414,149.4692,2051.0
2019-11-14 13:55:00,161.4,161.42,161.15,161.27,3573.0,149.497,149.5155,149.2654,149.3766,3573.0
2019-11-14 14:00:00,161.2,161.45,161.2,161.41,12057.0,149.3117,149.5433,149.3117,149.5062,12057.0
2019-11-14 14:05:00,161.41,161.58,161.41,161.56,4432.0,149.5062,149.6637,149.5062,149.6452,4432.0
2019-11-14 14:10:00,161.57,161.61,161.49,161.49,2394.0,149.6544,149.6915,149.5803,149.5803,2394.0
2019-11-14 14:15:00,161.47,161.54,161.39,161.47,10101.0,149.5618,149.6267,149.4877,149.5618,10101.0
2019-11-14 14:20:00,161.45,161.55,161.45,161.55,1619.0,149.5433,149.6359,149.5433,149.6359,1619.0
2019-11-14 14:25:00,161.53,161.59,161.47,161.54,3639.0,149.6174,149.673,149.5618,149.6267,3639.0
2019-11-14 14:30:00,161.55,161.58,161.39,161.43,8471.0,149.6359,149.6637,149.4877,149.5248,8471.0
2019-11-14 14:35:00,161.45,161.68,161.45,161.67,9184.0,149.5433,149.7563,149.5433,149.7471,9184.0
2019-11-14 14:40:00,161.68,161.72,161.63,161.69,4581.0,149.7563,149.7934,149.71,149.7656,4581.0
2019-11-14 14:45:00,161.65,161.68,161.62,161.65,1701.0,149.7285,149.7563,149.7008,149.7285,1701.0
2019-11-14 14:50:00,161.66,161.7,161.58,161.58,3799.0,149.7378,149.7749,149.6637,149.6637,3799.0
2019-11-14 14:55:00,161.58,161.61,161.54,161.56,3672.0,149.6637,149.6915,149.6267,149.6452,3672.0
2019-11-14 15:00:00,161.56,161.63,161.55,161.61,3129.0,149.6452,149.71,149.6359,149.6915,3129.0
2019-11-14 15:05:00,161.61,161.64,161.49,161.51,7003.0,149.6915,149.7193,149.5803,149.5989,7003.0
2019-11-14 15:10:00,161.5,161.53,161.47,161.52,5836.0,149.5896,149.6174,149.5618,149.6081,5836.0
2019-11-14 15:15:00,161.53,161.55,161.49,161.49,6983.0,149.6174,149.6359,149.5803,149.5803,6983.0
2019-11-14 15:20:00,161.5,161.74,161.5,161.67,7210.0,149.5896,149.8119,149.5896,149.7471,7210.0
2019-11-14 15:25:00,161.68,161.9,161.67,161.78,5454.0,149.7563,149.9601,149.7471,149.849,5454.0
2019-11-14 15:30:00,161.84,161.9,161.74,161.74,4890.0,149.9045,149.9601,149.8119,149.8119,4890.0
2019-11-14 15:35:00,161.74,161.78,161.45,161.7,18877.0,149.8119,149.849,149.5433,149.7749,18877.0
2019-11-14 15:40:00,161.68,161.83,161.67,161.81,8045.0,149.7563,149.8953,149.7471,149.8768,8045.0
2019-11-14 15:45:00,161.83,161.96,161.77,161.77,10344.0,149.8953,150.0157,149.8397,149.8397,10344.0
2019-11-14 15:50:00,161.77,161.88,161.58,161.61,13295.0,149.8397,149.9416,149.6637,149.6915,13295.0
2019-11-14 15:55:00,161.61,161.81,161.6,161.8,34031.0,149.6915,149.8768,149.6822,149.8675,34031.0
2019-11-15 09:30:00,162.18,162.3,160.89,161.29,29139.0,150.2195,150.3306,149.0246,149.3951,29139.0
2019-11-15 09:35:00,161.42,161.43,160.8,160.81,3140.0,149.5155,149.5248,148.9412,148.9505,3140.0
2019-11-15 09:40:00,160.82,161.31,160.81,161.31,1446.0,148.9598,149.4136,148.9505,149.4136,1446.0
2019-11-15 09:45:00,161.34,161.39,161.05,161.39,3100.0,149.4414,149.4877,149.1728,149.4877,3100.0
2019-11-15 09:50:00,161.33,161.34,160.49,160.5,5585.0,149.4321,149.4414,148.6541,148.6634,5585.0
2019-11-15 09:55:00,160.49,160.67,160.44,160.5,4754.0,148.6541,148.8208,148.6078,148.6634,4754.0
2019-11-15 10:00:00,160.46,160.79,160.45,160.73,5005.0,148.6263,148.932,148.617,148.8764,5005.0
2019-11-15 10:05:00,160.76,160.96,160.67,160.96,4386.0,148.9042,149.0894,148.8208,149.0894,4386.0
2019-11-15 10:10:00,161.0,161.34,160.97,161.21,3095.0,149.1265,149.4414,149.0987,149.321,3095.0
2019-11-15 10:15:00,161.11,161.11,160.84,161.09,2976.0,149.2284,149.2284,148.9783,149.2098,2976.0
2019-11-15 10:20:00,161.04,161.05,160.9,160.9,4221.0,149.1635,149.1728,149.0339,149.0339,4221.0
2019-11-15 10:25:00,160.9,161.05,160.83,161.0,5138.0,149.0339,149.1728,148.969,149.1265,5138.0
2019-11-15 10:30:00,160.97,161.06,160.84,160.95,3886.0,149.0987,149.1821,148.9783,149.0802,3886.0
2019-11-15 10:35:00,160.99,161.17,160.94,161.17,2235.0,149.1172,149.2839,149.0709,149.2839,2235.0
2019-11-15 10:40:00,161.23,161.36,161.23,161.36,2616.0,149.3395,149.4599,149.3395,149.4599,2616.0
2019-11-15 10:45:00,161.42,161.74,161.37,161.57,4962.0,149.5155,149.8119,149.4692,149.6544,4962.0
2019-11-15 10:50:00,161.6,161.71,161.46,161.53,3553.0,149.6822,149.7841,149.5526,149.6174,3553.0
2019-11-15 10:55:00,161.58,161.64,161.56,161.59,1900.0,149.6637,149.7193,149.6452,149.673,1900.0
2019-11-15 11:00:00,161.59,161.91,161.59,161.84,4743.0,149.673,149.9694,149.673,149.9045,4743.0
2019-11-15 11:05:00,161.87,161.91,161.73,161.76,4918.0,149.9323,149.9694,149.8026,149.8304,4918.0
2019-11-15 11:10:00,161.78,161.84,161.53,161.59,19702.0,149.849,149.9045,149.6174,149.673,19702.0
2019-11-15 11:15:00,161.48,161.48,161.21,161.26,8027.0,149.5711,149.5711,149.321,149.3673,8027.0
2019-11-15 11:20:00,161.06,161.24,160.97,161.14,5695.0,149.1821,149.3488,149.0987,149.2562,5695.0
2019-11-15 11:25:00,161.18,161.3,161.06,161.16,11694.0,149.2932,149.4044,149.1821,149.2747,11694.0
2019-11-15 11:30:00,161.14,161.14,160.94,160.99,6866.0,149.2562,149.2562,149.0709,149.1172,6866.0
2019-11-15 11:35:00,160.95,161.09,160.9,161.06,3133.0,149.0802,149.2098,149.0339,149.1821,3133.0
2019-11-15 11:40:00,161.06,161.2,161.02,161.2,3983.0,149.1821,149.3117,149.145,149.3117,3983.0
2019-11-15 11:45:00,161.2,161.22,161.08,161.09,10101.0,149.3117,149.3303,149.2006,149.2098,10101.0
2019-11-15 11:50:00,161.12,161.35,161.06,161.2,46391.0,149.2376,149.4507,149.1821,149.3117,46391.0
2019-11-15 11:55:00,161.19,161.96,161.19,161.96,5837.0,149.3025,150.0157,149.3025,150.0157,5837.0
2019-11-15 12:00:00,161.92,162.21,161.92,162.14,1902.0,149.9786,150.2473,149.9786,150.1824,1902.0
2019-11-15 12:05:00,162.14,162.37,162.05,162.26,4033.0,150.1824,150.3955,150.0991,150.2936,4033.0
2019-11-15 12:10:00,162.16,162.16,162.0,162.0,900.0,150.2009,150.2009,150.0527,150.0527,900.0
2019-11-15 12:15:00,161.9,162.03,161.9,162.0,2613.0,149.9601,150.0805,149.9601,150.0527,2613.0
2019-11-15 12:20:00,162.05,162.11,161.98,162.02,1200.0,150.0991,150.1546,150.0342,150.0713,1200.0
2019-11-15 12:25:00,162.14,162.22,162.0,162.13,12920.0,150.1824,150.2565,150.0527,150.1732,12920.0
2019-11-15 12:30:00,162.1,162.17,162.01,162.08,5883.0,150.1454,150.2102,150.062,150.1268,5883.0
2019-11-15 12:35:00,162.1,162.15,162.02,162.15,3017.0,150.1454,150.1917,150.0713,150.1917,3017.0
2019-11-15 12:40:00,162.07,162.07,161.89,161.89,1800.0,150.1176,150.1176,149.9509,149.9509,1800.0
2019-11-15 12:45:00,161.9,162.02,161.9,161.98,2587.0,149.9601,150.0713,149.9601,150.0342,2587.0
2019-11-15 12:50:00,161.97,162.07,161.88,162.02,4634.0,150.025,150.1176,149.9416,150.0713,4634.0
2019-11-15 12:55:00,162.04,162.04,161.89,161.89,2700.0,150.0898,150.0898,149.9509,149.9509,2700.0
2019-11-15 13:00:00,161.89,161.93,161.85,161.93,2865.0,149.9509,149.9879,149.9138,149.9879,2865.0
2019-11-15 13:05:00,161.88,161.88,161.72,161.75,2466.0,149.9416,149.9416,149.7934,149.8212,2466.0
2019-11-15 13:10:00,161.75,162.02,161.74,161.91,11300.0,149.8212,150.0713,149.8119,149.9694,11300.0
2019-11-15 13:15:00,161.94,162.08,161.94,162.0,1780.0,149.9972,150.1268,149.9972,150.0527,1780.0
2019-11-15 13:20:00,162.03,162.04,161.89,161.96,2221.0,150.0805,150.0898,149.9509,150.0157,2221.0
2019-11-15 13:25:00,161.98,162.04,161.9,161.9,2192.0,150.0342,150.0898,149.9601,149.9601,2192.0
2019-11-15 13:30:00,161.92,161.95,161.84,161.92,5966.0,149.9786,150.0064,149.9045,149.9786,5966.0
2019-11-15 13:35:00,161.94,162.07,161.92,162.04,1900.0,149.9972,150.1176,149.9786,150.0898,1900.0
2019-11-15 13:40:00,162.08,162.08,161.95,162.01,4521.0,150.1268,150.1268,150.0064,150.062,4521.0
2019-11-15 13:45:00,162.0,162.06,161.97,162.01,3982.0,150.0527,150.1083,150.025,150.062,3982.0
2019-11-15 13:50:00,162.03,162.15,161.97,162.08,8702.0,150.0805,150.1917,150.025,150.1268,8702.0
2019-11-15 13:55:00,162.07,162.08,161.87,161.87,2280.0,150.1176,150.1268,149.9323,149.9323,2280.0
2019-11-15 14:00:00,161.82,161.82,161.73,161.76,2524.0,149.886,149.886,149.8026,149.8304,2524.0
2019-11-15 14:05:00,161.78,162.0,161.76,162.0,15021.0,149.849,150.0527,149.8304,150.0527,15021.0
2019-11-15 14:10:00,162.01,162.13,161.89,161.9,17056.0,150.062,150.1732,149.9509,149.9601,17056.0
2019-11-15 14:15:00,161.9,162.03,161.86,161.91,4100.0,149.9601,150.0805,149.9231,149.9694,4100.0
2019-11-15 14:20:00,161.88,161.88,161.65,161.66,5070.0,149.9416,149.9416,149.7285,149.7378,5070.0
2019-11-15 14:25:00,161.66,161.78,161.56,161.76,16474.0,149.7378,149.849,149.6452,149.8304,16474.0
2019-11-15 14:30:00,161.7,161.88,161.64,161.87,15715.0,149.7749,149.9416,149.7193,149.9323,15715.0
2019-11-15 14:35:00,161.89,162.04,161.89,162.03,2343.0,149.9509,150.0898,149.9509,150.0805,2343.0
2019-11-15 14:40:00,162.03,162.07,161.94,162.07,2890.0,150.0805,150.1176,149.9972,150.1176,2890.0
2019-11-15 14:45:00,162.04,162.08,161.99,161.99,1000.0,150.0898,150.1268,150.0435,150.0435,1000.0
2019-11-15 14:50:00,162.0,162.08,162.0,162.02,1600.0,150.0527,150.1268,150.0527,150.0713,1600.0
2019-11-15 14:55:00,162.03,162.03,161.95,161.98,3411.0,150.0805,150.0805,150.0064,150.0342,3411.0
2019-11-15 15:00:00,161.96,161.99,161.88,161.97,4518.0,150.0157,150.0435,149.9416,150.025,4518.0
2019-11-15 15:05:00,161.95,161.95,161.85,161.87,7374.0,150.0064,150.0064,149.9138,149.9323,7374.0
2019-11-15 15:10:00,161.88,161.88,161.54,161.55,13109.0,149.9416,149.9416,149.6267,149.6359,13109.0
2019-11-15 15:15:00,161.52,161.8,161.23,161.79,10058.0,149.6081,149.8675,149.3395,149.8582,10058.0
2019-11-15 15:20:00,161.79,161.81,161.56,161.62,7898.0,149.8582,149.8768,149.6452,149.7008,7898.0
2019-11-15 15:25:00,161.66,161.83,161.65,161.75,10740.0,149.7378,149.8953,149.7285,149.8212,10740.0
2019-11-15 15:30:00,161.74,161.82,161.65,161.81,9970.0,149.8119,149.886,149.7285,149.8768,9970.0
2019-11-15 15:35:00,161.85,162.01,161.79,161.91,10584.0,149.9138,150.062,149.8582,149.9694,10584.0
2019-11-15 15:40:00,161.9,161.96,161.88,161.93,9272.0,149.9601,150.0157,149.9416,149.9879,9272.0
2019-11-15 15:45:00,161.95,162.06,161.84,161.99,13901.0,150.0064,150.1083,149.9045,150.0435,13901.0
2019-11-15 15:50:00,161.98,162.07,161.89,161.97,22281.0,150.0342,150.1176,149.9509,150.025,22281.0
2019-11-15 15:55:00,162.0,162.11,161.82,162.08,55941.0,150.0527,150.1546,149.886,150.1268,55941.0
2019-11-18 09:30:00,162.08,162.08,161.46,161.72,10360.0,150.1268,150.1268,149.5526,149.7934,10360.0
2019-11-18 09:35:00,161.88,162.24,161.86,162.02,6963.0,149.9416,150.275,149.9231,150.0713,6963.0
2019-11-18 09:40:00,161.92,162.04,161.72,161.73,1900.0,149.9786,150.0898,149.7934,149.8026,1900.0
2019-11-18 09:45:00,161.84,162.77,161.84,162.66,8226.0,149.9045,150.766,149.9045,150.6641,8226.0
2019-11-18 09:50:00,162.65,162.75,162.48,162.71,1912.0,150.6548,150.7474,150.4973,150.7104,1912.0
2019-11-18 09:55:00,162.78,162.81,162.31,162.54,3986.0,150.7752,150.803,150.3399,150.5529,3986.0
2019-11-18 10:00:00,162.55,162.61,162.13,162.22,2181.0,150.5622,150.6178,150.1732,150.2565,2181.0
2019-11-18 10:05:00,162.12,162.12,161.86,161.88,6564.0,150.1639,150.1639,149.9231,149.9416,6564.0
2019-11-18 10:10:00,161.84,161.88,161.63,161.63,3448.0,149.9045,149.9416,149.71,149.71,3448.0
2019-11-18 10:15:00,161.63,162.04,161.62,162.0,3300.0,149.71,150.0898,149.7008,150.0527,3300.0
2019-11-18 10:20:00,162.06,162.14,161.94,161.94,2940.0,150.1083,150.1824,149.9972,149.9972,2940.0
2019-11-18 10:25:00,161.93,161.99,161.85,161.99,2801.0,149.9879,150.0435,149.9138,150.0435,2801.0
2019-11-18 10:30:00,161.98,162.15,161.93,162.15,2350.0,150.0342,150.1917,149.9879,150.1917,2350.0
2019-11-18 10:35:00,162.12,162.17,161.95,162.07,10588.0,150.1639,150.2102,150.0064,150.1176,10588.0
2019-11-18 10:40:00,162.03,162.36,162.01,162.36,6478.0,150.0805,150.3862,150.062,150.3862,6478.0
2019-11-18 10:45:00,162.31,162.41,162.25,162.36,4323.0,150.3399,150.4325,150.2843,150.3862,4323.0
2019-11-18 10:50:00,162.47,162.47,162.24,162.31,3245.0,150.4881,150.4881,150.275,150.3399,3245.0
2019-11-18 10:55:00,162.31,162.32,162.21,162.28,3931.0,150.3399,150.3491,150.2473,150.3121,3931.0
2019-11-18 11:00:00,162.31,162.31,162.03,162.04,4360.0,150.3399,150.3399,150.0805,150.0898,4360.0
2019-11-18 11:05:00,162.0,162.04,161.93,162.03,5682.0,150.0527,150.0898,149.9879,150.0805,5682.0
2019-11-18 11:10:00,162.03,162.17,162.0,162.07,2850.0,150.0805,150.2102,150.0527,150.1176,2850.0
2019-11-18 11:15:00,162.08,162.29,162.07,162.2,2861.0,150.1268,150.3214,150.1176,150.238,2861.0
2019-11-18 11:20:00,162.25,162.43,162.25,162.43,4105.0,150.2843,150.451,150.2843,150.451,4105.0
2019-11-18 11:25:00,162.5,162.5,162.32,162.32,3055.0,150.5159,150.5159,150.3491,150.3491,3055.0
2019-11-18 11:30:00,162.35,162.48,162.35,162.41,3444.0,150.3769,150.4973,150.3769,150.4325,3444.0
2019-11-18 11:35:00,162.44,162.5,162.42,162.48,2730.0,150.4603,150.5159,150.4418,150.4973,2730.0
2019-11-18 11:40:00,162.43,162.43,162.32,162.43,1800.0,150.451,150.451,150.3491,150.451,1800.0
2019-11-18 11:45:00,162.44,162.47,162.32,162.36,4864.0,150.4603,150.4881,150.3491,150.3862,4864.0
2019-11-18 11:50:00,162.43,162.5,162.39,162.41,4403.0,150.451,150.5159,150.414,150.4325,4403.0
2019-11-18 11:55:00,162.43,162.45,162.39,162.42,1600.0,150.451,150.4696,150.414,150.4418,1600.0
2019-11-18 12:00:00,162.42,162.45,162.35,162.37,2878.0,150.4418,150.4696,150.3769,150.3955,2878.0
2019-11-18 12:05:00,162.3,162.33,162.21,162.22,2185.0,150.3306,150.3584,150.2473,150.2565,2185.0
2019-11-18 12:10:00,162.19,162.31,162.19,162.29,1721.0,150.2287,150.3399,150.2287,150.3214,1721.0
2019-11-18 12:15:00,162.31,162.45,162.3,162.44,3078.0,150.3399,150.4696,150.3306,150.4603,3078.0
2019-11-18 12:20:00,162.46,162.46,162.34,162.37,12304.0,150.4788,150.4788,150.3677,150.3955,12304.0
2019-11-18 12:25:00,162.38,162.43,162.04,162.04,10283.0,150.4047,150.451,150.0898,150.0898,10283.0
2019-11-18 12:30:00,162.05,162.22,162.05,162.16,3300.0,150.0991,150.2565,150.0991,150.2009,3300.0
2019-11-18 12:35:00,162.14,162.2,162.07,162.19,2600.0,150.1824,150.238,150.1176,150.2287,2600.0
2019-11-18 12:40:00,162.25,162.3,162.18,162.27,3502.0,150.2843,150.3306,150.2195,150.3028,3502.0
2019-11-18 12:45:00,162.26,162.27,162.0,162.16,15303.0,150.2936,150.3028,150.0527,150.2009,15303.0
2019-11-18 12:50:00,162.19,162.21,162.09,162.13,3041.0,150.2287,150.2473,150.1361,150.1732,3041.0
2019-11-18 12:55:00,162.11,162.27,162.09,162.25,3200.0,150.1546,150.3028,150.1361,150.2843,3200.0
2019-11-18 13:00:00,162.25,162.25,161.99,162.15,12902.0,150.2843,150.2843,150.0435,150.1917,12902.0
2019-11-18 13:05:00,162.22,162.22,162.15,162.19,2100.0,150.2565,150.2565,150.1917,150.2287,2100.0
2019-11-18 13:10:00,162.19,162.25,162.15,162.24,3331.0,150.2287,150.2843,150.1917,150.275,3331.0
2019-11-18 13:15:00,162.24,162.49,162.13,162.44,45684.0,150.275,150.5066,150.1732,150.4603,45684.0
2019-11-18 13:20:00,162.4,162.58,162.4,162.56,4200.0,150.4232,150.59,150.4232,150.5714,4200.0
2019-11-18 13:25:00,162.56,162.79,162.56,162.77,4986.0,150.5714,150.7845,150.5714,150.766,4986.0
2019-11-18 13:30:00,162.76,162.76,162.69,162.73,3492.0,150.7567,150.7567,150.6919,150.7289,3492.0
2019-11-18 13:35:00,162.75,162.89,162.75,162.84,6833.0,150.7474,150.8771,150.7474,150.8308,6833.0
2019-11-18 13:40:00,162.87,162.97,162.82,162.9,4600.0,150.8586,150.9512,150.8123,150.8864,4600.0
2019-11-18 13:45:00,162.9,163.16,162.9,163.12,5729.0,150.8864,151.1272,150.8864,151.0901,5729.0
2019-11-18 13:50:00,163.11,163.13,162.93,163.05,5103.0,151.0809,151.0994,150.9142,151.0253,5103.0
2019-11-18 13:55:00,163.08,163.1,162.9,162.91,3644.0,151.0531,151.0716,150.8864,150.8956,3644.0
2019-11-18 14:00:00,162.94,163.03,162.91,162.96,3519.0,150.9234,151.0068,150.8956,150.9419,3519.0
2019-11-18 14:05:00,162.96,163.0,162.72,162.74,13525.0,150.9419,150.979,150.7196,150.7382,13525.0
2019-11-18 14:10:00,162.72,163.27,162.72,163.08,12525.0,150.7196,151.2291,150.7196,151.0531,12525.0
2019-11-18 14:15:00,163.09,163.44,163.07,163.26,8240.0,151.0624,151.3865,151.0438,151.2198,8240.0
2019-11-18 14:20:00,163.22,163.22,163.06,163.2,5818.0,151.1828,151.1828,151.0346,151.1642,5818.0
2019-11-18 14:25:00,163.19,163.26,163.16,163.26,4169.0,151.155,151.2198,151.1272,151.2198,4169.0
2019-11-18 14:30:00,163.23,163.28,163.19,163.21,3758.0,151.192,151.2383,151.155,151.1735,3758.0
2019-11-18 14:35:00,163.23,163.23,163.04,163.06,3651.0,151.192,151.192,151.016,151.0346,3651.0
2019-11-18 14:40:00,163.02,163.14,163.02,163.13,2900.0,150.9975,151.1087,150.9975,151.0994,2900.0
2019-11-18 14:45:00,163.07,163.07,162.96,163.0,2600.0,151.0438,151.0438,150.9419,150.979,2600.0
2019-11-18 14:50:00,163.03,163.14,163.01,163.05,3110.0,151.0068,151.1087,150.9883,151.0253,3110.0
2019-11-18 14:55:00,163.1,163.11,163.01,163.02,2188.0,151.0716,151.0809,150.9883,150.9975,2188.0
2019-11-18 15:00:00,163.04,163.07,162.9,163.07,2852.0,151.016,151.0438,150.8864,151.0438,2852.0
2019-11-18 15:05:00,163.05,163.18,163.03,163.1,5500.0,151.0253,151.1457,151.0068,151.0716,5500.0
2019-11-18 15:10:00,163.1,163.1,163.04,163.05,3220.0,151.0716,151.0716,151.016,151.0253,3220.0
2019-11-18 15:15:00,163.06,163.06,162.95,163.02,4364.0,151.0346,151.0346,150.9327,150.9975,4364.0
2019-11-18 15:20:00,163.04,163.08,162.96,162.97,12028.0,151.016,151.0531,150.9419,150.9512,12028.0
2019-11-18 15:25:00,162.97,163.13,162.97,163.08,6588.0,150.9512,151.0994,150.9512,151.0531,6588.0
2019-11-18 15:30:00,163.08,163.09,162.91,162.91,4851.0,151.0531,151.0624,150.8956,150.8956,4851.0
2019-11-18 15:35:00,162.92,162.94,162.79,162.8,6720.0,150.9049,150.9234,150.7845,150.7937,6720.0
2019-11-18 15:40:00,162.8,162.9,162.8,162.9,11300.0,150.7937,150.8864,150.7937,150.8864,11300.0
2019-11-18 15:45:00,162.9,163.04,162.87,163.01,11925.0,150.8864,151.016,150.8586,150.9883,11925.0
2019-11-18 15:50:00,163.01,163.11,162.96,163.02,20098.0,150.9883,151.0809,150.9419,150.9975,20098.0
2019-11-18 15:55:00,163.01,163.02,162.86,162.95,37898.0,150.9883,150.9975,150.8493,150.9327,37898.0
2019-11-19 09:30:00,163.99,164.46,163.25,163.85,13175.0,151.896,152.3313,151.2106,151.7663,13175.0
2019-11-19 09:35:00,163.79,164.73,163.79,164.71,5588.0,151.7107,152.5814,151.7107,152.5629,5588.0
2019-11-19 09:40:00,164.72,164.88,164.56,164.85,4000.0,152.5721,152.7203,152.4239,152.6926,4000.0
2019-11-19 09:45:00,164.84,164.92,164.63,164.86,8928.0,152.6833,152.7574,152.4888,152.7018,8928.0
2019-11-19 09:50:00,164.86,165.31,164.55,165.1,19329.0,152.7018,153.1186,152.4147,152.9241,19329.0
2019-11-19 09:55:00,165.02,165.03,164.87,164.95,8159.0,152.85,152.8593,152.7111,152.7852,8159.0
2019-11-19 10:00:00,164.98,164.99,164.63,164.79,10699.0,152.813,152.8222,152.4888,152.637,10699.0
2019-11-19 10:05:00,164.8,165.39,164.51,165.39,17097.0,152.6462,153.1927,152.3776,153.1927,17097.0
2019-11-19 10:10:00,165.42,165.42,165.09,165.09,5243.0,153.2205,153.2205,152.9149,152.9149,5243.0
2019-11-19 10:15:00,165.16,165.22,165.07,165.11,1536.0,152.9797,153.0353,152.8963,152.9334,1536.0
2019-11-19 10:20:00,165.06,165.06,164.73,164.77,1622.0,152.8871,152.8871,152.5814,152.6185,1622.0
2019-11-19 10:25:00,164.81,164.89,164.69,164.85,2092.0,152.6555,152.7296,152.5444,152.6926,2092.0
2019-11-19 10:30:00,164.85,165.08,164.61,165.08,5543.0,152.6926,152.9056,152.4703,152.9056,5543.0
2019-11-19 10:35:00,165.08,165.38,165.08,165.36,3300.0,152.9056,153.1835,152.9056,153.1649,3300.0
2019-11-19 10:40:00,165.47,165.67,165.4,165.58,5879.0,153.2668,153.4521,153.202,153.3687,5879.0
2019-11-19 10:45:00,165.72,165.77,165.38,165.38,5020.0,153.4984,153.5447,153.1835,153.1835,5020.0
2019-11-19 10:50:00,165.38,165.44,165.17,165.17,4648.0,153.1835,153.239,152.989,152.989,4648.0
2019-11-19 10:55:00,165.3,165.34,165.2,165.3,5078.0,153.1094,153.1464,153.0167,153.1094,5078.0
2019-11-19 11:00:00,165.28,165.3,165.03,165.03,3660.0,153.0908,153.1094,152.8593,152.8593,3660.0
2019-11-19 11:05:00,165.02,165.31,165.02,165.25,2561.0,152.85,153.1186,152.85,153.0631,2561.0
2019-11-19 11:10:00,165.32,165.4,165.11,165.4,4094.0,153.1279,153.202,152.9334,153.202,4094.0
2019-11-19 11:15:00,165.36,165.84,165.36,165.8,7134.0,153.1649,153.6095,153.1649,153.5725,7134.0
2019-11-19 11:20:00,165.84,165.89,165.7,165.85,8187.0,153.6095,153.6559,153.4799,153.6188,8187.0
2019-11-19 11:25:00,165.89,165.94,165.68,165.91,6568.0,153.6559,153.7022,153.4613,153.6744,6568.0
2019-11-19 11:30:00,165.89,165.92,165.69,165.78,3261.0,153.6559,153.6836,153.4706,153.554,3261.0
2019-11-19 11:35:00,165.74,165.96,165.66,165.93,8680.0,153.5169,153.7207,153.4428,153.6929,8680.0
2019-11-19 11:40:00,165.91,165.93,165.77,165.86,6418.0,153.6744,153.6929,153.5447,153.6281,6418.0
2019-11-19 11:45:00,165.92,165.92,165.72,165.76,4049.0,153.6836,153.6836,153.4984,153.5354,4049.0
2019-11-19 11:50:00,165.75,165.91,165.74,165.86,7919.0,153.5262,153.6744,153.5169,153.6281,7919.0
2019-11-19 11:55:00,165.9,165.9,165.81,165.86,7359.0,153.6651,153.6651,153.5818,153.6281,7359.0
2019-11-19 12:00:00,165.86,165.87,165.76,165.8,9062.0,153.6281,153.6373,153.5354,153.5725,9062.0
2019-11-19 12:05:00,165.74,165.74,165.55,165.65,2657.0,153.5169,153.5169,153.3409,153.4336,2657.0
2019-11-19 12:10:00,165.65,165.66,165.57,165.64,1556.0,153.4336,153.4428,153.3595,153.4243,1556.0
2019-11-19 12:15:00,165.67,165.75,165.63,165.72,2962.0,153.4521,153.5262,153.415,153.4984,2962.0
2019-11-19 12:20:00,165.7,165.9,165.69,165.86,4669.0,153.4799,153.6651,153.4706,153.6281,4669.0
2019-11-19 12:25:00,165.86,165.9,165.74,165.86,4300.0,153.6281,153.6651,153.5169,153.6281,4300.0
2019-11-19 12:30:00,165.86,165.88,165.77,165.78,3601.0,153.6281,153.6466,153.5447,153.554,3601.0
2019-11-19 12:35:00,165.72,165.82,165.65,165.81,4000.0,153.4984,153.591,153.4336,153.5818,4000.0
2019-11-19 12:40:00,165.81,165.81,165.61,165.63,2706.0,153.5818,153.5818,153.3965,153.415,2706.0
2019-11-19 12:45:00,165.62,165.72,165.61,165.71,3065.0,153.4058,153.4984,153.3965,153.4891,3065.0
2019-11-19 12:50:00,165.71,165.81,165.63,165.64,4480.0,153.4891,153.5818,153.415,153.4243,4480.0
2019-11-19 12:55:00,165.62,165.65,165.5,165.56,3638.0,153.4058,153.4336,153.2946,153.3502,3638.0
2019-11-19 13:00:00,165.55,165.68,165.51,165.68,4838.0,153.3409,153.4613,153.3039,153.4613,4838.0
2019-11-19 13:05:00,165.68,165.76,165.58,165.62,3694.0,153.4613,153.5354,153.3687,153.4058,3694.0
2019-11-19 13:10:00,165.64,165.81,165.64,165.77,3498.0,153.4243,153.5818,153.4243,153.5447,3498.0
2019-11-19 13:15:00,165.75,165.83,165.7,165.77,3387.0,153.5262,153.6003,153.4799,153.5447,3387.0
2019-11-19 13:20:00,165.79,165.79,165.75,165.78,1100.0,153.5632,153.5632,153.5262,153.554,1100.0
2019-11-19 13:25:00,165.77,165.79,165.62,165.62,1500.0,153.5447,153.5632,153.4058,153.4058,1500.0
2019-11-19 13:30:00,165.66,165.81,165.64,165.81,2109.0,153.4428,153.5818,153.4243,153.5818,2109.0
2019-11-19 13:35:00,165.81,166.16,165.81,166.15,33579.0,153.5818,153.9059,153.5818,153.8967,33579.0
2019-11-19 13:40:00,166.17,166.22,165.97,166.09,4215.0,153.9152,153.9615,153.73,153.8411,4215.0
2019-11-19 13:45:00,166.13,166.22,166.12,166.16,3884.0,153.8782,153.9615,153.8689,153.9059,3884.0
2019-11-19 13:50:00,166.22,166.33,166.08,166.33,6277.0,153.9615,154.0634,153.8318,154.0634,6277.0
2019-11-19 13:55:00,166.33,166.38,166.2,166.2,2870.0,154.0634,154.1097,153.943,153.943,2870.0
2019-11-19 14:00:00,166.19,166.29,166.15,166.21,2800.0,153.9337,154.0264,153.8967,153.9523,2800.0
2019-11-19 14:05:00,166.25,166.29,166.19,166.26,5029.0,153.9893,154.0264,153.9337,153.9986,5029.0
2019-11-19 14:10:00,166.24,166.4,166.23,166.26,3351.0,153.98,154.1282,153.9708,153.9986,3351.0
2019-11-19 14:15:00,166.28,166.28,166.04,166.23,6867.0,154.0171,154.0171,153.7948,153.9708,6867.0
2019-11-19 14:20:00,166.24,166.35,166.19,166.31,8531.0,153.98,154.0819,153.9337,154.0449,8531.0
2019-11-19 14:25:00,166.31,166.49,166.31,166.49,6925.0,154.0449,154.2116,154.0449,154.2116,6925.0
2019-11-19 14:30:00,166.5,166.51,166.34,166.35,6910.0,154.2209,154.2301,154.0727,154.0819,6910.0
2019-11-19 14:35:00,166.43,166.49,166.3,166.3,3843.0,154.156,154.2116,154.0356,154.0356,3843.0
2019-11-19 14:40:00,166.36,166.41,166.28,166.28,5147.0,154.0912,154.1375,154.0171,154.0171,5147.0
2019-11-19 14:45:00,166.28,166.38,166.11,166.19,4445.0,154.0171,154.1097,153.8596,153.9337,4445.0
2019-11-19 14:50:00,166.17,166.18,166.08,166.13,5543.0,153.9152,153.9245,153.8318,153.8782,5543.0
2019-11-19 14:55:00,166.13,166.15,166.06,166.07,3900.0,153.8782,153.8967,153.8133,153.8226,3900.0
2019-11-19 15:00:00,166.07,166.09,166.0,166.05,4726.0,153.8226,153.8411,153.7577,153.8041,4726.0
2019-11-19 15:05:00,166.06,166.44,166.06,166.38,6897.0,153.8133,154.1653,153.8133,154.1097,6897.0
2019-11-19 15:10:00,166.4,166.49,166.38,166.47,4626.0,154.1282,154.2116,154.1097,154.1931,4626.0
2019-11-19 15:15:00,166.53,166.55,166.39,166.53,3925.0,154.2487,154.2672,154.119,154.2487,3925.0
2019-11-19 15:20:00,166.5,166.52,166.28,166.33,4617.0,154.2209,154.2394,154.0171,154.0634,4617.0
2019-11-19 15:25:00,166.32,166.32,166.2,166.26,5067.0,154.0541,154.0541,153.943,153.9986,5067.0
2019-11-19 15:30:00,166.3,166.3,166.1,166.18,9492.0,154.0356,154.0356,153.8504,153.9245,9492.0
2019-11-19 15:35:00,166.16,166.16,166.0,166.06,4800.0,153.9059,153.9059,153.7577,153.8133,4800.0
2019-11-19 15:40:00,166.03,166.2,166.01,166.15,9203.0,153.7855,153.943,153.767,153.8967,9203.0
2019-11-19 15:45:00,166.16,166.4,166.15,166.4,19454.0,153.9059,154.1282,153.8967,154.1282,19454.0
2019-11-19 15:50:00,166.36,166.36,166.18,166.18,17926.0,154.0912,154.0912,153.9245,153.9245,17926.0
2019-11-19 15:55:00,166.2,166.21,166.0,166.0,74081.0,153.943,153.9523,153.7577,153.7577,74081.0
2019-11-20 09:30:00,166.07,166.7,166.07,166.55,15237.0,153.8226,154.4061,153.8226,154.2672,15237.0
2019-11-20 09:35:00,166.54,166.62,166.47,166.47,2650.0,154.2579,154.332,154.1931,154.1931,2650.0
2019-11-20 09:40:00,166.49,167.9,166.43,167.86,15147.0,154.2116,155.5176,154.156,155.4806,15147.0
2019-11-20 09:45:00,167.95,168.24,167.53,167.87,19163.0,155.5639,155.8325,155.1749,155.4898,19163.0
2019-11-20 09:50:00,167.66,168.13,167.62,167.8,7948.0,155.2953,155.7307,155.2583,155.425,7948.0
2019-11-20 09:55:00,167.8,167.8,167.36,167.75,12241.0,155.425,155.425,155.0174,155.3787,12241.0
2019-11-20 10:00:00,167.71,167.71,167.09,167.27,7436.0,155.3416,155.3416,154.7674,154.9341,7436.0
2019-11-20 10:05:00,167.29,167.29,166.92,167.12,15187.0,154.9526,154.9526,154.6099,154.7951,15187.0
2019-11-20 10:10:00,167.22,167.66,166.93,167.0,31213.0,154.8878,155.2953,154.6192,154.684,31213.0
2019-11-20 10:15:00,166.92,167.17,166.78,167.02,10553.0,154.6099,154.8415,154.4802,154.7025,10553.0
2019-11-20 10:20:00,167.01,167.01,166.68,166.68,2824.0,154.6933,154.6933,154.3876,154.3876,2824.0
2019-11-20 10:25:00,166.53,166.68,166.52,166.63,1410.0,154.2487,154.3876,154.2394,154.3413,1410.0
2019-11-20 10:30:00,166.56,166.74,166.5,166.74,9691.0,154.2764,154.4432,154.2209,154.4432,9691.0
2019-11-20 10:35:00,166.79,166.83,166.5,166.5,8217.0,154.4895,154.5265,154.2209,154.2209,8217.0
2019-11-20 10:40:00,166.5,166.92,166.5,166.92,9334.0,154.2209,154.6099,154.2209,154.6099,9334.0
2019-11-20 10:45:00,167.06,167.08,166.8,166.81,12390.0,154.7396,154.7581,154.4987,154.508,12390.0
2019-11-20 10:50:00,166.76,166.77,166.58,166.68,5824.0,154.4617,154.471,154.295,154.3876,5824.0
2019-11-20 10:55:00,166.68,166.95,166.61,166.76,6866.0,154.3876,154.6377,154.3228,154.4617,6866.0
2019-11-20 11:00:00,166.7,166.7,166.5,166.57,7321.0,154.4061,154.4061,154.2209,154.2857,7321.0
2019-11-20 11:05:00,166.5,166.6,166.45,166.54,11436.0,154.2209,154.3135,154.1746,154.2579,11436.0
2019-11-20 11:10:00,166.55,166.66,166.52,166.64,3697.0,154.2672,154.3691,154.2394,154.3505,3697.0
2019-11-20 11:15:00,166.66,166.68,166.49,166.64,3350.0,154.3691,154.3876,154.2116,154.3505,3350.0
2019-11-20 11:20:00,166.67,166.7,166.54,166.63,2300.0,154.3783,154.4061,154.2579,154.3413,2300.0
2019-11-20 11:25:00,166.56,166.66,166.52,166.55,2188.0,154.2764,154.3691,154.2394,154.2672,2188.0
2019-11-20 11:30:00,166.45,166.59,166.45,166.46,3055.0,154.1746,154.3042,154.1746,154.1838,3055.0
2019-11-20 11:35:00,166.47,166.53,166.38,166.38,3174.0,154.1931,154.2487,154.1097,154.1097,3174.0
2019-11-20 11:40:00,166.38,166.4,166.28,166.4,1002.0,154.1097,154.1282,154.0171,154.1282,1002.0
2019-11-20 11:45:00,166.3,166.3,166.08,166.16,1400.0,154.0356,154.0356,153.8318,153.9059,1400.0
2019-11-20 11:50:00,166.09,166.17,165.9,166.11,5618.0,153.8411,153.9152,153.6651,153.8596,5618.0
2019-11-20 11:55:00,166.13,166.13,165.99,166.05,3529.0,153.8782,153.8782,153.7485,153.8041,3529.0
2019-11-20 12:00:00,166.02,166.07,165.9,166.01,7002.0,153.7763,153.8226,153.6651,153.767,7002.0
2019-11-20 12:05:00,166.0,166.03,165.9,165.92,9899.0,153.7577,153.7855,153.6651,153.6836,9899.0
2019-11-20 12:10:00,165.94,165.99,165.87,165.88,8069.0,153.7022,153.7485,153.6373,153.6466,8069.0
2019-11-20 12:15:00,165.82,165.84,165.68,165.71,5823.0,153.591,153.6095,153.4613,153.4891,5823.0
2019-11-20 12:20:00,165.61,165.61,165.3,165.33,2700.0,153.3965,153.3965,153.1094,153.1372,2700.0
2019-11-20 12:25:00,165.26,165.62,165.26,165.43,1611.0,153.0723,153.4058,153.0723,153.2298,1611.0
2019-11-20 12:30:00,165.42,165.5,165.39,165.43,2535.0,153.2205,153.2946,153.1927,153.2298,2535.0
2019-11-20 12:35:00,165.44,165.44,165.33,165.42,2101.0,153.239,153.239,153.1372,153.2205,2101.0
2019-11-20 12:40:00,165.41,165.49,165.4,165.44,2108.0,153.2113,153.2854,153.202,153.239,2108.0
2019-11-20 12:45:00,165.44,165.55,165.34,165.34,2908.0,153.239,153.3409,153.1464,153.1464,2908.0
2019-11-20 12:50:00,165.34,165.34,165.11,165.19,2901.0,153.1464,153.1464,152.9334,153.0075,2901.0
2019-11-20 12:55:00,165.17,165.27,164.78,165.22,17899.0,152.989,153.0816,152.6277,153.0353,17899.0
2019-11-20 13:00:00,165.19,165.33,165.12,165.18,4720.0,153.0075,153.1372,152.9426,152.9982,4720.0
2019-11-20 13:05:00,165.14,165.26,165.11,165.11,2899.0,152.9612,153.0723,152.9334,152.9334,2899.0
2019-11-20 13:10:00,165.11,165.12,164.69,164.74,3603.0,152.9334,152.9426,152.5444,152.5907,3603.0
2019-11-20 13:15:00,164.69,164.83,164.64,164.74,3801.0,152.5444,152.674,152.498,152.5907,3801.0
2019-11-20 13:20:00,164.73,165.02,164.73,164.96,5099.0,152.5814,152.85,152.5814,152.7944,5099.0
2019-11-20 13:25:00,164.88,165.04,164.88,164.96,1795.0,152.7203,152.8685,152.7203,152.7944,1795.0
2019-11-20 13:30:00,164.82,164.94,164.68,164.77,2985.0,152.6648,152.7759,152.5351,152.6185,2985.0
2019-11-20 13:35:00,164.88,164.96,164.78,164.78,1900.0,152.7203,152.7944,152.6277,152.6277,1900.0
2019-11-20 13:40:00,164.72,164.88,164.72,164.82,1700.0,152.5721,152.7203,152.5721,152.6648,1700.0
2019-11-20 13:45:00,164.86,165.02,164.86,165.0,1500.0,152.7018,152.85,152.7018,152.8315,1500.0
2019-11-20 13:50:00,164.98,165.47,164.96,165.36,3400.0,152.813,153.2668,152.7944,153.1649,3400.0
2019-11-20 13:55:00,165.26,165.47,165.22,165.47,3871.0,153.0723,153.2668,153.0353,153.2668,3871.0
2019-11-20 14:00:00,165.38,165.56,165.37,165.56,1534.0,153.1835,153.3502,153.1742,153.3502,1534.0
2019-11-20 14:05:00,165.43,165.65,165.34,165.55,10890.0,153.2298,153.4336,153.1464,153.3409,10890.0
2019-11-20 14:10:00,165.52,165.72,165.45,165.65,1200.0,153.3131,153.4984,153.2483,153.4336,1200.0
2019-11-20 14:15:00,165.65,165.7,165.49,165.7,2735.0,153.4336,153.4799,153.2854,153.4799,2735.0
2019-11-20 14:20:00,165.64,165.69,165.53,165.62,2769.0,153.4243,153.4706,153.3224,153.4058,2769.0
2019-11-20 14:25:00,165.69,165.83,165.68,165.79,2201.0,153.4706,153.6003,153.4613,153.5632,2201.0
2019-11-20 14:30:00,165.83,165.9,165.83,165.9,2282.0,153.6003,153.6651,153.6003,153.6651,2282.0
2019-11-20 14:35:00,165.96,166.0,165.93,165.96,2100.0,153.7207,153.7577,153.6929,153.7207,2100.0
2019-11-20 14:40:00,165.99,166.06,165.87,165.87,3208.0,153.7485,153.8133,153.6373,153.6373,3208.0
2019-11-20 14:45:00,165.79,165.87,165.71,165.81,3600.0,153.5632,153.6373,153.4891,153.5818,3600.0
2019-11-20 14:50:00,165.96,165.96,165.86,165.96,2701.0,153.7207,153.7207,153.6281,153.7207,2701.0
2019-11-20 14:55:00,165.96,166.05,165.91,165.92,2801.0,153.7207,153.8041,153.6744,153.6836,2801.0
2019-11-20 15:00:00,165.97,166.03,165.9,166.0,5437.0,153.73,153.7855,153.6651,153.7577,5437.0
2019-11-20 15:05:00,166.0,166.21,166.0,166.14,2840.0,153.7577,153.9523,153.7577,153.8874,2840.0
2019-11-20 15:10:00,166.14,166.26,166.1,166.22,3114.0,153.8874,153.9986,153.8504,153.9615,3114.0
2019-11-20 15:15:00,166.19,166.19,165.96,166.0,4918.0,153.9337,153.9337,153.7207,153.7577,4918.0
2019-11-20 15:20:00,166.0,166.12,165.96,166.12,3100.0,153.7577,153.8689,153.7207,153.8689,3100.0
2019-11-20 15:25:00,166.12,166.18,165.96,165.99,4725.0,153.8689,153.9245,153.7207,153.7485,4725.0
2019-11-20 15:30:00,166.0,166.0,165.88,165.92,7057.0,153.7577,153.7577,153.6466,153.6836,7057.0
2019-11-20 15:35:00,165.91,166.16,165.88,166.04,9147.0,153.6744,153.9059,153.6466,153.7948,9147.0
2019-11-20 15:40:00,166.06,166.25,166.04,166.21,7240.0,153.8133,153.9893,153.7948,153.9523,7240.0
2019-11-20 15:45:00,166.2,166.23,166.15,166.16,7927.0,153.943,153.9708,153.8967,153.9059,7927.0
2019-11-20 15:50:00,166.14,166.16,166.02,166.13,14044.0,153.8874,153.9059,153.7763,153.8782,14044.0
2019-11-20 15:55:00,166.15,166.36,166.08,166.32,71367.0,153.8967,154.0912,153.8318,154.0541,71367.0
2019-11-21 09:30:00,165.73,166.69,164.57,165.68,13925.0,153.5077,154.3969,152.4332,153.4613,13925.0
2019-11-21 09:35:00,165.26,165.47,164.84,165.44,6091.0,153.0723,153.2668,152.6833,153.239,6091.0
2019-11-21 09:40:00,165.34,166.26,165.33,166.0,7497.0,153.1464,153.9986,153.1372,153.7577,7497.0
2019-11-21 09:45:00,166.08,166.08,165.44,165.56,3700.0,153.8318,153.8318,153.239,153.3502,3700.0
2019-11-21 09:50:00,165.49,165.83,165.14,165.68,5701.0,153.2854,153.6003,152.9612,153.4613,5701.0
2019-11-21 09:55:00,165.61,165.92,165.36,165.89,6637.0,153.3965,153.6836,153.1649,153.6559,6637.0
2019-11-21 10:00:00,165.67,165.68,165.09,165.2,4926.0,153.4521,153.4613,152.9149,153.0167,4926.0
2019-11-21 10:05:00,165.15,165.15,164.7,164.93,4300.0,152.9704,152.9704,152.5536,152.7667,4300.0
2019-11-21 10:10:00,164.95,165.01,164.74,164.96,9543.0,152.7852,152.8408,152.5907,152.7944,9543.0
2019-11-21 10:15:00,164.93,164.93,164.51,164.52,3400.0,152.7667,152.7667,152.3776,152.3869,3400.0
2019-11-21 10:20:00,164.53,164.73,164.4,164.72,4100.0,152.3962,152.5814,152.2757,152.5721,4100.0
2019-11-21 10:25:00,164.78,165.01,164.7,164.7,6332.0,152.6277,152.8408,152.5536,152.5536,6332.0
2019-11-21 10:30:00,164.69,164.75,164.33,164.54,6455.0,152.5444,152.5999,152.2109,152.4054,6455.0
2019-11-21 10:35:00,164.52,164.62,164.37,164.6,3300.0,152.3869,152.4795,152.248,152.461,3300.0
2019-11-21 10:40:00,164.68,164.87,164.67,164.82,3837.0,152.5351,152.7111,152.5258,152.6648,3837.0
2019-11-21 10:45:00,164.84,164.98,164.65,164.97,2700.0,152.6833,152.813,152.5073,152.8037,2700.0
2019-11-21 10:50:00,164.89,165.31,164.85,165.31,4832.0,152.7296,153.1186,152.6926,153.1186,4832.0
2019-11-21 10:55:00,165.26,165.32,164.97,165.09,5317.0,153.0723,153.1279,152.8037,152.9149,5317.0
2019-11-21 11:00:00,165.14,165.61,165.14,165.61,3692.0,152.9612,153.3965,152.9612,153.3965,3692.0
2019-11-21 11:05:00,165.64,165.74,165.39,165.39,5194.0,153.4243,153.5169,153.1927,153.1927,5194.0
2019-11-21 11:10:00,165.47,165.72,165.43,165.7,5810.0,153.2668,153.4984,153.2298,153.4799,5810.0
2019-11-21 11:15:00,165.7,165.72,165.28,165.28,6153.0,153.4799,153.4984,153.0908,153.0908,6153.0
2019-11-21 11:20:00,165.24,165.33,164.96,165.18,21808.0,153.0538,153.1372,152.7944,152.9982,21808.0
2019-11-21 11:25:00,165.16,165.39,165.15,165.34,11282.0,152.9797,153.1927,152.9704,153.1464,11282.0
2019-11-21 11:30:00,165.32,165.57,165.26,165.31,7839.0,153.1279,153.3595,153.0723,153.1186,7839.0
2019-11-21 11:35:00,165.28,165.29,164.88,165.09,16663.0,153.0908,153.1001,152.7203,152.9149,16663.0
2019-11-21 11:40:00,165.09,165.26,165.08,165.26,2124.0,152.9149,153.0723,152.9056,153.0723,2124.0
2019-11-21 11:45:00,165.28,165.33,165.16,165.33,2301.0,153.0908,153.1372,152.9797,153.1372,2301.0
2019-11-21 11:50:00,165.34,165.47,165.22,165.26,3215.0,153.1464,153.2668,153.0353,153.0723,3215.0
2019-11-21 11:55:00,165.39,165.58,165.39,165.47,2869.0,153.1927,153.3687,153.1927,153.2668,2869.0
2019-11-21 12:00:00,165.48,165.68,165.41,165.68,4250.0,153.2761,153.4613,153.2113,153.4613,4250.0
2019-11-21 12:05:00,165.71,165.79,165.63,165.64,5820.0,153.4891,153.5632,153.415,153.4243,5820.0
2019-11-21 12:10:00,165.63,165.68,165.24,165.24,3127.0,153.415,153.4613,153.0538,153.0538,3127.0
2019-11-21 12:15:00,165.24,165.24,165.03,165.05,2586.0,153.0538,153.0538,152.8593,152.8778,2586.0
2019-11-21 12:20:00,165.11,165.13,164.95,165.13,3620.0,152.9334,152.9519,152.7852,152.9519,3620.0
2019-11-21 12:25:00,165.18,165.21,165.02,165.13,1714.0,152.9982,153.026,152.85,152.9519,1714.0
2019-11-21 12:30:00,165.12,165.33,165.11,165.3,2168.0,152.9426,153.1372,152.9334,153.1094,2168.0
2019-11-21 12:35:00,165.38,165.48,165.26,165.48,3840.0,153.1835,153.2761,153.0723,153.2761,3840.0
2019-11-21 12:40:00,165.47,165.59,165.47,165.56,1000.0,153.2668,153.378,153.2668,153.3502,1000.0
2019-11-21 12:45:00,165.57,165.57,165.33,165.38,3430.0,153.3595,153.3595,153.1372,153.1835,3430.0
2019-11-21 12:50:00,165.39,165.43,165.27,165.31,3924.0,153.1927,153.2298,153.0816,153.1186,3924.0
2019-11-21 12:55:00,165.35,165.51,165.31,165.51,2422.0,153.1557,153.3039,153.1186,153.3039,2422.0
2019-11-21 13:00:00,165.56,165.66,165.54,165.59,1922.0,153.3502,153.4428,153.3317,153.378,1922.0
2019-11-21 13:05:00,165.58,165.84,165.57,165.78,3801.0,153.3687,153.6095,153.3595,153.554,3801.0
2019-11-21 13:10:00,165.81,165.82,165.65,165.74,2501.0,153.5818,153.591,153.4336,153.5169,2501.0
2019-11-21 13:15:00,165.74,165.75,165.7,165.74,1435.0,153.5169,153.5262,153.4799,153.5169,1435.0
2019-11-21 13:20:00,165.72,165.74,165.58,165.65,2108.0,153.4984,153.5169,153.3687,153.4336,2108.0
2019-11-21 13:25:00,165.69,165.75,165.64,165.75,1800.0,153.4706,153.5262,153.4243,153.5262,1800.0
2019-11-21 13:30:00,165.71,165.84,165.71,165.74,3806.0,153.4891,153.6095,153.4891,153.5169,3806.0
2019-11-21 13:35:00,165.73,165.73,165.58,165.6,1900.0,153.5077,153.5077,153.3687,153.3872,1900.0
2019-11-21 13:40:00,165.57,165.65,165.51,165.57,2465.0,153.3595,153.4336,153.3039,153.3595,2465.0
2019-11-21 13:45:00,165.5,165.55,165.43,165.51,4174.0,153.2946,153.3409,153.2298,153.3039,4174.0
2019-11-21 13:50:00,165.49,165.58,165.49,165.53,1300.0,153.2854,153.3687,153.2854,153.3224,1300.0
2019-11-21 13:55:00,165.53,165.58,165.45,165.45,2102.0,153.3224,153.3687,153.2483,153.2483,2102.0
2019-11-21 14:00:00,165.47,165.47,165.07,165.07,3027.0,153.2668,153.2668,152.8963,152.8963,3027.0
2019-11-21 14:05:00,165.07,165.5,165.07,165.42,5052.0,152.8963,153.2946,152.8963,153.2205,5052.0
2019-11-21 14:10:00,165.39,165.4,165.3,165.35,2188.0,153.1927,153.202,153.1094,153.1557,2188.0
2019-11-21 14:15:00,165.33,165.41,165.32,165.41,1800.0,153.1372,153.2113,153.1279,153.2113,1800.0
2019-11-21 14:20:00,165.38,165.63,165.38,165.61,4260.0,153.1835,153.415,153.1835,153.3965,4260.0
2019-11-21 14:25:00,165.58,165.62,165.45,165.49,1793.0,153.3687,153.4058,153.2483,153.2854,1793.0
2019-11-21 14:30:00,165.47,165.58,165.46,165.58,2264.0,153.2668,153.3687,153.2576,153.3687,2264.0
2019-11-21 14:35:00,165.58,165.62,165.51,165.62,3698.0,153.3687,153.4058,153.3039,153.4058,3698.0
2019-11-21 14:40:00,165.65,165.78,165.6,165.78,2500.0,153.4336,153.554,153.3872,153.554,2500.0
2019-11-21 14:45:00,165.8,165.88,165.69,165.69,3311.0,153.5725,153.6466,153.4706,153.4706,3311.0
2019-11-21 14:50:00,165.67,165.68,165.59,165.59,1664.0,153.4521,153.4613,153.378,153.378,1664.0
2019-11-21 14:55:00,165.58,165.58,165.43,165.44,1681.0,153.3687,153.3687,153.2298,153.239,1681.0
2019-11-21 15:00:00,165.43,165.56,165.39,165.54,4386.0,153.2298,153.3502,153.1927,153.3317,4386.0
2019-11-21 15:05:00,165.51,165.63,165.49,165.5,4901.0,153.3039,153.415,153.2854,153.2946,4901.0
2019-11-21 15:10:00,165.56,165.81,165.56,165.73,8347.0,153.3502,153.5818,153.3502,153.5077,8347.0
2019-11-21 15:15:00,165.74,165.89,165.72,165.79,8222.0,153.5169,153.6559,153.4984,153.5632,8222.0
2019-11-21 15:20:00,165.82,165.84,165.56,165.61,9156.0,153.591,153.6095,153.3502,153.3965,9156.0
2019-11-21 15:25:00,165.6,165.6,165.33,165.33,3204.0,153.3872,153.3872,153.1372,153.1372,3204.0
2019-11-21 15:30:00,165.29,165.34,165.18,165.29,6558.0,153.1001,153.1464,152.9982,153.1001,6558.0
2019-11-21 15:35:00,165.31,165.44,165.29,165.4,6658.0,153.1186,153.239,153.1001,153.202,6658.0
2019-11-21 15:40:00,165.45,165.45,165.22,165.22,5906.0,153.2483,153.2483,153.0353,153.0353,5906.0
2019-11-21 15:45:00,165.22,165.29,165.08,165.11,11003.0,153.0353,153.1001,152.9056,152.9334,11003.0
2019-11-21 15:50:00,165.05,165.1,164.78,165.08,24089.0,152.8778,152.9241,152.6277,152.9056,24089.0
2019-11-21 15:55:00,165.09,165.18,164.98,165.09,41199.0,152.9149,152.9982,152.813,152.9149,41199.0
2019-11-22 09:30:00,165.29,165.31,164.48,164.97,9947.0,153.1001,153.1186,152.3498,152.8037,9947.0
2019-11-22 09:35:00,164.94,165.32,164.93,165.29,2328.0,152.7759,153.1279,152.7667,153.1001,2328.0
2019-11-22 09:40:00,165.28,165.44,165.1,165.24,4458.0,153.0908,153.239,152.9241,153.0538,4458.0
2019-11-22 09:45:00,165.16,165.46,165.11,165.44,5998.0,152.9797,153.2576,152.9334,153.239,5998.0
2019-11-22 09:50:00,165.47,165.7,165.2,165.69,9200.0,153.2668,153.4799,153.0167,153.4706,9200.0
2019-11-22 09:55:00,165.74,165.91,165.56,165.59,7789.0,153.5169,153.6744,153.3502,153.378,7789.0
2019-11-22 10:00:00,165.44,165.54,165.4,165.48,4485.0,153.239,153.3317,153.202,153.2761,4485.0
2019-11-22 10:05:00,165.38,165.38,165.07,165.09,1723.0,153.1835,153.1835,152.8963,152.9149,1723.0
2019-11-22 10:10:00,164.81,165.11,164.81,165.01,2005.0,152.6555,152.9334,152.6555,152.8408,2005.0
2019-11-22 10:15:00,165.08,165.33,165.03,165.27,3014.0,152.9056,153.1372,152.8593,153.0816,3014.0
2019-11-22 10:20:00,165.21,165.21,165.11,165.2,1800.0,153.026,153.026,152.9334,153.0167,1800.0
2019-11-22 10:25:00,165.18,165.51,165.0,165.09,8143.0,152.9982,153.3039,152.8315,152.9149,8143.0
2019-11-22 10:30:00,165.09,165.2,164.9,164.96,5728.0,152.9149,153.0167,152.7389,152.7944,5728.0
2019-11-22 10:35:00,164.98,165.22,164.97,165.22,3517.0,152.813,153.0353,152.8037,153.0353,3517.0
2019-11-22 10:40:00,165.18,165.36,165.15,165.26,3437.0,152.9982,153.1649,152.9704,153.0723,3437.0
2019-11-22 10:45:00,165.26,165.37,165.23,165.37,2500.0,153.0723,153.1742,153.0445,153.1742,2500.0
2019-11-22 10:50:00,165.37,165.5,165.02,165.02,2397.0,153.1742,153.2946,152.85,152.85,2397.0
2019-11-22 10:55:00,164.94,165.18,164.92,164.92,2804.0,152.7759,152.9982,152.7574,152.7574,2804.0
2019-11-22 11:00:00,164.97,165.13,164.84,165.13,5498.0,152.8037,152.9519,152.6833,152.9519,5498.0
2019-11-22 11:05:00,165.04,165.18,164.95,165.09,2200.0,152.8685,152.9982,152.7852,152.9149,2200.0
2019-11-22 11:10:00,165.1,165.14,164.96,165.14,1400.0,152.9241,152.9612,152.7944,152.9612,1400.0
2019-11-22 11:15:00,165.2,165.28,165.05,165.08,2400.0,153.0167,153.0908,152.8778,152.9056,2400.0
2019-11-22 11:20:00,165.0,165.33,165.0,165.32,3177.0,152.8315,153.1372,152.8315,153.1279,3177.0
2019-11-22 11:25:00,165.33,165.5,165.23,165.5,5800.0,153.1372,153.2946,153.0445,153.2946,5800.0
2019-11-22 11:30:00,165.5,165.63,165.44,165.59,2100.0,153.2946,153.415,153.239,153.378,2100.0
2019-11-22 11:35:00,165.56,165.66,165.44,165.44,2568.0,153.3502,153.4428,153.239,153.239,2568.0
2019-11-22 11:40:00,165.37,165.51,165.37,165.4,2020.0,153.1742,153.3039,153.1742,153.202,2020.0
2019-11-22 11:45:00,165.38,165.53,165.38,165.53,900.0,153.1835,153.3224,153.1835,153.3224,900.0
2019-11-22 11:50:00,165.54,165.75,165.42,165.75,3626.0,153.3317,153.5262,153.2205,153.5262,3626.0
2019-11-22 11:55:00,165.76,166.07,165.76,166.07,3415.0,153.5354,153.8226,153.5354,153.8226,3415.0
2019-11-22 12:00:00,166.04,166.04,165.8,165.81,2251.0,153.7948,153.7948,153.5725,153.5818,2251.0
2019-11-22 12:05:00,165.8,165.94,165.76,165.94,3919.0,153.5725,153.7022,153.5354,153.7022,3919.0
2019-11-22 12:10:00,165.91,166.05,165.9,165.9,4177.0,153.6744,153.8041,153.6651,153.6651,4177.0
2019-11-22 12:15:00,165.9,166.02,165.83,165.88,5905.0,153.6651,153.7763,153.6003,153.6466,5905.0
2019-11-22 12:20:00,165.84,165.98,165.84,165.91,3464.0,153.6095,153.7392,153.6095,153.6744,3464.0
2019-11-22 12:25:00,165.93,166.0,165.91,165.97,1728.0,153.6929,153.7577,153.6744,153.73,1728.0
2019-11-22 12:30:00,165.98,166.03,165.9,165.93,2870.0,153.7392,153.7855,153.6651,153.6929,2870.0
2019-11-22 12:35:00,165.88,165.96,165.88,165.93,3153.0,153.6466,153.7207,153.6466,153.6929,3153.0
2019-11-22 12:40:00,165.93,166.05,165.91,166.03,2537.0,153.6929,153.8041,153.6744,153.7855,2537.0
2019-11-22 12:45:00,166.01,166.2,165.99,166.17,2200.0,153.767,153.943,153.7485,153.9152,2200.0
2019-11-22 12:50:00,166.14,166.31,166.13,166.27,1105.0,153.8874,154.0449,153.8782,154.0078,1105.0
2019-11-22 12:55:00,166.31,166.35,166.21,166.32,2366.0,154.0449,154.0819,153.9523,154.0541,2366.0
2019-11-22 13:00:00,166.26,166.37,166.26,166.32,3261.0,153.9986,154.1005,153.9986,154.0541,3261.0
2019-11-22 13:05:00,166.28,166.29,166.2,166.2,2000.0,154.0171,154.0264,153.943,153.943,2000.0
2019-11-22 13:10:00,166.14,166.16,166.11,166.11,986.0,153.8874,153.9059,153.8596,153.8596,986.0
2019-11-22 13:15:00,166.14,166.18,166.11,166.17,2001.0,153.8874,153.9245,153.8596,153.9152,2001.0
2019-11-22 13:20:00,166.17,166.32,166.13,166.32,2679.0,153.9152,154.0541,153.8782,154.0541,2679.0
2019-11-22 13:25:00,166.32,166.33,166.21,166.26,4560.0,154.0541,154.0634,153.9523,153.9986,4560.0
2019-11-22 13:30:00,166.26,166.31,166.17,166.24,2666.0,153.9986,154.0449,153.9152,153.98,2666.0
2019-11-22 13:35:00,166.19,166.28,166.18,166.25,1800.0,153.9337,154.0171,153.9245,153.9893,1800.0
2019-11-22 13:40:00,166.26,166.28,165.97,166.0,7239.0,153.9986,154.0171,153.73,153.7577,7239.0
2019-11-22 13:45:00,166.03,166.1,166.0,166.04,3199.0,153.7855,153.8504,153.7577,153.7948,3199.0
2019-11-22 13:50:00,165.99,166.0,165.83,165.89,2719.0,153.7485,153.7577,153.6003,153.6559,2719.0
2019-11-22 13:55:00,165.91,166.09,165.88,166.06,3855.0,153.6744,153.8411,153.6466,153.8133,3855.0
2019-11-22 14:00:00,166.06,166.15,165.98,166.15,5756.0,153.8133,153.8967,153.7392,153.8967,5756.0
2019-11-22 14:05:00,166.14,166.18,166.11,166.16,2413.0,153.8874,153.9245,153.8596,153.9059,2413.0
2019-11-22 14:10:00,166.11,166.11,166.03,166.04,2298.0,153.8596,153.8596,153.7855,153.7948,2298.0
2019-11-22 14:15:00,166.09,166.22,166.07,166.16,4248.0,153.8411,153.9615,153.8226,153.9059,4248.0
2019-11-22 14:20:00,166.16,166.22,166.03,166.06,2420.0,153.9059,153.9615,153.7855,153.8133,2420.0
2019-11-22 14:25:00,166.08,166.09,165.99,165.99,2077.0,153.8318,153.8411,153.7485,153.7485,2077.0
2019-11-22 14:30:00,165.98,166.03,165.9,166.0,5704.0,153.7392,153.7855,153.6651,153.7577,5704.0
2019-11-22 14:35:00,166.0,166.0,165.93,165.96,3775.0,153.7577,153.7577,153.6929,153.7207,3775.0
2019-11-22 14:40:00,165.94,165.94,165.81,165.81,2574.0,153.7022,153.7022,153.5818,153.5818,2574.0
2019-11-22 14:45:00,165.85,165.87,165.74,165.79,5554.0,153.6188,153.6373,153.5169,153.5632,5554.0
2019-11-22 14:50:00,165.79,165.85,165.7,165.85,1300.0,153.5632,153.6188,153.4799,153.6188,1300.0
2019-11-22 14:55:00,165.77,165.77,165.66,165.73,2907.0,153.5447,153.5447,153.4428,153.5077,2907.0
2019-11-22 15:00:00,165.78,165.78,165.68,165.72,5900.0,153.554,153.554,153.4613,153.4984,5900.0
2019-11-22 15:05:00,165.68,165.71,165.61,165.71,2514.0,153.4613,153.4891,153.3965,153.4891,2514.0
2019-11-22 15:10:00,165.72,165.72,165.64,165.69,1600.0,153.4984,153.4984,153.4243,153.4706,1600.0
2019-11-22 15:15:00,165.68,165.82,165.67,165.81,1505.0,153.4613,153.591,153.4521,153.5818,1505.0
2019-11-22 15:20:00,165.8,165.8,165.69,165.7,1954.0,153.5725,153.5725,153.4706,153.4799,1954.0
2019-11-22 15:25:00,165.7,165.75,165.69,165.7,2401.0,153.4799,153.5262,153.4706,153.4799,2401.0
2019-11-22 15:30:00,165.67,165.72,165.58,165.66,8201.0,153.4521,153.4984,153.3687,153.4428,8201.0
2019-11-22 15:35:00,165.67,165.69,165.6,165.69,16648.0,153.4521,153.4706,153.3872,153.4706,16648.0
2019-11-22 15:40:00,165.67,165.82,165.63,165.78,22631.0,153.4521,153.591,153.415,153.554,22631.0
2019-11-22 15:45:00,165.78,165.87,165.69,165.83,9157.0,153.554,153.6373,153.4706,153.6003,9157.0
2019-11-22 15:50:00,165.79,166.13,165.76,166.06,15709.0,153.5632,153.8782,153.5354,153.8133,15709.0
2019-11-22 15:55:00,166.03,166.22,165.87,165.89,54598.0,153.7855,153.9615,153.6373,153.6559,54598.0
2019-11-25 09:30:00,166.56,166.99,166.12,166.13,8412.0,154.2764,154.6747,153.8689,153.8782,8412.0
2019-11-25 09:35:00,165.92,166.55,165.92,166.29,4240.0,153.6836,154.2672,153.6836,154.0264,4240.0
2019-11-25 09:40:00,166.22,166.28,165.91,165.91,2750.0,153.9615,154.0171,153.6744,153.6744,2750.0
2019-11-25 09:45:00,165.96,166.2,165.89,166.2,3668.0,153.7207,153.943,153.6559,153.943,3668.0
2019-11-25 09:50:00,166.07,166.07,165.59,165.81,5989.0,153.8226,153.8226,153.378,153.5818,5989.0
2019-11-25 09:55:00,165.69,165.69,164.91,165.44,39957.0,153.4706,153.4706,152.7481,153.239,39957.0
2019-11-25 10:00:00,165.46,165.78,165.46,165.78,1600.0,153.2576,153.554,153.2576,153.554,1600.0
2019-11-25 10:05:00,165.75,165.76,165.4,165.4,1000.0,153.5262,153.5354,153.202,153.202,1000.0
2019-11-25 10:10:00,165.4,165.49,165.13,165.2,5509.0,153.202,153.2854,152.9519,153.0167,5509.0
2019-11-25 10:15:00,165.2,165.2,164.64,164.74,2300.0,153.0167,153.0167,152.498,152.5907,2300.0
2019-11-25 10:20:00,164.74,165.51,164.72,165.51,18999.0,152.5907,153.3039,152.5721,153.3039,18999.0
2019-11-25 10:25:00,165.6,166.2,165.57,166.14,13376.0,153.3872,153.943,153.3595,153.8874,13376.0
2019-11-25 10:30:00,166.19,166.19,165.74,165.89,7264.0,153.9337,153.9337,153.5169,153.6559,7264.0
2019-11-25 10:35:00,165.83,165.9,165.74,165.9,1159.0,153.6003,153.6651,153.5169,153.6651,1159.0
2019-11-25 10:40:00,166.02,166.07,165.79,165.86,2987.0,153.7763,153.8226,153.5632,153.6281,2987.0
2019-11-25 10:45:00,165.84,165.85,165.68,165.8,1267.0,153.6095,153.6188,153.4613,153.5725,1267.0
2019-11-25 10:50:00,165.97,165.97,165.73,165.73,1300.0,153.73,153.73,153.5077,153.5077,1300.0
2019-11-25 10:55:00,165.72,165.72,165.52,165.55,5640.0,153.4984,153.4984,153.3131,153.3409,5640.0
2019-11-25 11:00:00,165.55,165.7,165.43,165.7,3000.0,153.3409,153.4799,153.2298,153.4799,3000.0
2019-11-25 11:05:00,165.74,165.74,165.64,165.65,2000.0,153.5169,153.5169,153.4243,153.4336,2000.0
2019-11-25 11:10:00,165.65,165.74,165.57,165.64,4684.0,153.4336,153.5169,153.3595,153.4243,4684.0
2019-11-25 11:15:00,165.59,165.6,165.48,165.57,2058.0,153.378,153.3872,153.2761,153.3595,2058.0
2019-11-25 11:20:00,165.61,165.63,165.53,165.59,4706.0,153.3965,153.415,153.3224,153.378,4706.0
2019-11-25 11:25:00,165.61,165.89,165.59,165.89,4107.0,153.3965,153.6559,153.378,153.6559,4107.0
2019-11-25 11:30:00,165.85,166.31,165.84,166.14,7632.0,153.6188,154.0449,153.6095,153.8874,7632.0
2019-11-25 11:35:00,166.05,166.14,165.93,165.94,1887.0,153.8041,153.8874,153.6929,153.7022,1887.0
2019-11-25 11:40:00,165.95,166.0,165.88,165.92,1300.0,153.7114,153.7577,153.6466,153.6836,1300.0
2019-11-25 11:45:00,165.9,165.9,165.75,165.84,1606.0,153.6651,153.6651,153.5262,153.6095,1606.0
2019-11-25 11:50:00,165.82,165.85,165.74,165.8,3144.0,153.591,153.6188,153.5169,153.5725,3144.0
2019-11-25 11:55:00,165.84,165.99,165.84,165.95,3800.0,153.6095,153.7485,153.6095,153.7114,3800.0
2019-11-25 12:00:00,165.97,165.97,165.73,165.76,3111.0,153.73,153.73,153.5077,153.5354,3111.0
2019-11-25 12:05:00,165.72,165.77,165.65,165.77,2495.0,153.4984,153.5447,153.4336,153.5447,2495.0
2019-11-25 12:10:00,165.8,165.81,165.55,165.55,1928.0,153.5725,153.5818,153.3409,153.3409,1928.0
2019-11-25 12:15:00,165.59,165.62,165.52,165.57,2390.0,153.378,153.4058,153.3131,153.3595,2390.0
2019-11-25 12:20:00,165.56,165.63,165.56,165.63,1133.0,153.3502,153.415,153.3502,153.415,1133.0
2019-11-25 12:25:00,165.63,165.64,165.52,165.55,6308.0,153.415,153.4243,153.3131,153.3409,6308.0
2019-11-25 12:30:00,165.55,165.65,165.55,165.64,996.0,153.3409,153.4336,153.3409,153.4243,996.0
2019-11-25 12:35:00,165.61,165.84,165.58,165.84,2965.0,153.3965,153.6095,153.3687,153.6095,2965.0
2019-11-25 12:40:00,165.81,165.81,165.57,165.57,1400.0,153.5818,153.5818,153.3595,153.3595,1400.0
2019-11-25 12:45:00,165.57,165.58,165.52,165.52,1236.0,153.3595,153.3687,153.3131,153.3131,1236.0
2019-11-25 12:50:00,165.49,165.61,165.48,165.58,1650.0,153.2854,153.3965,153.2761,153.3687,1650.0
2019-11-25 12:55:00,165.61,165.65,165.59,165.63,3770.0,153.3965,153.4336,153.378,153.415,3770.0
2019-11-25 13:00:00,165.63,165.65,165.58,165.62,3210.0,153.415,153.4336,153.3687,153.4058,3210.0
2019-11-25 13:05:00,165.6,165.63,165.54,165.58,7156.0,153.3872,153.415,153.3317,153.3687,7156.0
2019-11-25 13:10:00,165.56,165.58,165.51,165.51,3600.0,153.3502,153.3687,153.3039,153.3039,3600.0
2019-11-25 13:15:00,165.46,165.46,165.39,165.42,1503.0,153.2576,153.2576,153.1927,153.2205,1503.0
2019-11-25 13:20:00,165.39,165.59,165.39,165.51,6177.0,153.1927,153.378,153.1927,153.3039,6177.0
2019-11-25 13:25:00,165.5,165.53,165.41,165.45,4361.0,153.2946,153.3224,153.2113,153.2483,4361.0
2019-11-25 13:30:00,165.46,165.48,165.32,165.35,4269.0,153.2576,153.2761,153.1279,153.1557,4269.0
2019-11-25 13:35:00,165.29,165.34,165.28,165.3,2878.0,153.1001,153.1464,153.0908,153.1094,2878.0
2019-11-25 13:40:00,165.28,165.28,165.08,165.1,2334.0,153.0908,153.0908,152.9056,152.9241,2334.0
2019-11-25 13:45:00,165.02,165.12,165.02,165.1,1440.0,152.85,152.9426,152.85,152.9241,1440.0
2019-11-25 13:50:00,165.09,165.11,164.99,165.01,3567.0,152.9149,152.9334,152.8222,152.8408,3567.0
2019-11-25 13:55:00,165.0,165.0,164.85,164.88,3800.0,152.8315,152.8315,152.6926,152.7203,3800.0
2019-11-25 14:00:00,164.88,164.9,164.66,164.73,7405.0,152.7203,152.7389,152.5166,152.5814,7405.0
2019-11-25 14:05:00,164.73,164.79,164.57,164.57,6466.0,152.5814,152.637,152.4332,152.4332,6466.0
2019-11-25 14:10:00,164.57,164.71,164.46,164.5,6226.0,152.4332,152.5629,152.3313,152.3684,6226.0
2019-11-25 14:15:00,164.5,164.63,164.45,164.63,9600.0,152.3684,152.4888,152.3221,152.4888,9600.0
2019-11-25 14:20:00,164.68,165.32,164.63,165.32,9358.0,152.5351,153.1279,152.4888,153.1279,9358.0
2019-11-25 14:25:00,165.28,165.28,165.12,165.14,3979.0,153.0908,153.0908,152.9426,152.9612,3979.0
2019-11-25 14:30:00,165.13,165.13,165.01,165.08,4155.0,152.9519,152.9519,152.8408,152.9056,4155.0
2019-11-25 14:35:00,165.1,165.14,165.02,165.14,1925.0,152.9241,152.9612,152.85,152.9612,1925.0
2019-11-25 14:40:00,165.16,165.26,165.16,165.26,1509.0,152.9797,153.0723,152.9797,153.0723,1509.0
2019-11-25 14:45:00,165.23,165.29,165.19,165.24,4150.0,153.0445,153.1001,153.0075,153.0538,4150.0
2019-11-25 14:50:00,165.2,165.36,165.2,165.35,6394.0,153.0167,153.1649,153.0167,153.1557,6394.0
2019-11-25 14:55:00,165.49,165.6,165.4,165.49,3500.0,153.2854,153.3872,153.202,153.2854,3500.0
2019-11-25 15:00:00,165.49,165.59,165.39,165.59,2764.0,153.2854,153.378,153.1927,153.378,2764.0
2019-11-25 15:05:00,165.58,165.58,165.28,165.3,8074.0,153.3687,153.3687,153.0908,153.1094,8074.0
2019-11-25 15:10:00,165.3,165.41,165.23,165.37,4500.0,153.1094,153.2113,153.0445,153.1742,4500.0
2019-11-25 15:15:00,165.4,165.41,165.29,165.33,3694.0,153.202,153.2113,153.1001,153.1372,3694.0
2019-11-25 15:20:00,165.33,165.46,165.32,165.42,6229.0,153.1372,153.2576,153.1279,153.2205,6229.0
2019-11-25 15:25:00,165.41,165.5,165.38,165.42,7201.0,153.2113,153.2946,153.1835,153.2205,7201.0
2019-11-25 15:30:00,165.4,165.7,165.37,165.6,9406.0,153.202,153.4799,153.1742,153.3872,9406.0
2019-11-25 15:35:00,165.59,165.61,165.44,165.47,5576.0,153.378,153.3965,153.239,153.2668,5576.0
2019-11-25 15:40:00,165.49,165.52,165.45,165.47,5430.0,153.2854,153.3131,153.2483,153.2668,5430.0
2019-11-25 15:45:00,165.46,165.64,165.46,165.52,10899.0,153.2576,153.4243,153.2576,153.3131,10899.0
2019-11-25 15:50:00,165.53,165.77,165.51,165.77,15490.0,153.3224,153.5447,153.3039,153.5447,15490.0
2019-11-25 15:55:00,165.79,165.85,165.7,165.71,38374.0,153.5632,153.6188,153.4799,153.4891,38374.0
2019-11-26 09:30:00,165.93,165.93,165.17,165.29,9383.0,153.6929,153.6929,152.989,153.1001,9383.0
2019-11-26 09:35:00,165.31,166.0,164.8,165.82,35298.0,153.1186,153.7577,152.6462,153.591,35298.0
2019-11-26 09:40:00,165.65,166.27,165.65,165.98,3708.0,153.4336,154.0078,153.4336,153.7392,3708.0
2019-11-26 09:45:00,166.12,166.12,165.45,165.5,5389.0,153.8689,153.8689,153.2483,153.2946,5389.0
2019-11-26 09:50:00,165.72,165.89,165.66,165.89,3746.0,153.4984,153.6559,153.4428,153.6559,3746.0
2019-11-26 09:55:00,165.91,166.17,165.66,166.05,46605.0,153.6744,153.9152,153.4428,153.8041,46605.0
2019-11-26 10:00:00,166.1,166.23,165.68,166.07,53480.0,153.8504,153.9708,153.4613,153.8226,53480.0
2019-11-26 10:05:00,166.09,166.51,165.85,166.35,41403.0,153.8411,154.2301,153.6188,154.0819,41403.0
2019-11-26 10:10:00,166.37,167.27,166.36,166.98,38298.0,154.1005,154.9341,154.0912,154.6655,38298.0
2019-11-26 10:15:00,167.07,167.18,166.77,167.1,18700.0,154.7488,154.8507,154.471,154.7766,18700.0
2019-11-26 10:20:00,167.08,167.39,167.07,167.3,7029.0,154.7581,155.0452,154.7488,154.9619,7029.0
2019-11-26 10:25:00,167.36,167.49,167.33,167.44,5461.0,155.0174,155.1379,154.9897,155.0915,5461.0
2019-11-26 10:30:00,167.4,167.41,167.09,167.25,5694.0,155.0545,155.0638,154.7674,154.9156,5694.0
2019-11-26 10:35:00,167.22,167.59,167.18,167.58,5320.0,154.8878,155.2305,154.8507,155.2212,5320.0
2019-11-26 10:40:00,167.5,167.88,167.48,167.88,7789.0,155.1471,155.4991,155.1286,155.4991,7789.0
2019-11-26 10:45:00,167.87,167.98,167.76,167.92,10601.0,155.4898,155.5917,155.3879,155.5361,10601.0
2019-11-26 10:50:00,167.92,167.92,167.36,167.53,10381.0,155.5361,155.5361,155.0174,155.1749,10381.0
2019-11-26 10:55:00,167.54,167.85,167.54,167.58,5096.0,155.1842,155.4713,155.1842,155.2212,5096.0
2019-11-26 11:00:00,167.56,167.56,167.26,167.26,5626.0,155.2027,155.2027,154.9248,154.9248,5626.0
2019-11-26 11:05:00,167.33,167.58,167.33,167.58,3336.0,154.9897,155.2212,154.9897,155.2212,3336.0
2019-11-26 11:10:00,167.59,167.62,167.47,167.58,9312.0,155.2305,155.2583,155.1193,155.2212,9312.0
2019-11-26 11:15:00,167.58,167.6,167.42,167.43,3786.0,155.2212,155.2397,155.073,155.0823,3786.0
2019-11-26 11:20:00,167.41,167.42,167.08,167.11,3189.0,155.0638,155.073,154.7581,154.7859,3189.0
2019-11-26 11:25:00,167.15,167.15,166.92,166.92,5072.0,154.8229,154.8229,154.6099,154.6099,5072.0
2019-11-26 11:30:00,166.96,167.16,166.91,166.91,4921.0,154.6469,154.8322,154.6006,154.6006,4921.0
2019-11-26 11:35:00,166.92,167.11,166.92,167.04,3677.0,154.6099,154.7859,154.6099,154.721,3677.0
2019-11-26 11:40:00,167.0,167.0,166.76,166.76,2235.0,154.684,154.684,154.4617,154.4617,2235.0
2019-11-26 11:45:00,166.85,166.96,166.84,166.91,3730.0,154.5451,154.6469,154.5358,154.6006,3730.0
2019-11-26 11:50:00,166.93,166.99,166.86,166.97,2213.0,154.6192,154.6747,154.5543,154.6562,2213.0
2019-11-26 11:55:00,166.94,166.95,166.88,166.95,1942.0,154.6284,154.6377,154.5728,154.6377,1942.0
2019-11-26 12:00:00,166.97,167.05,166.89,166.9,29003.0,154.6562,154.7303,154.5821,154.5914,29003.0
2019-11-26 12:05:00,166.93,166.93,166.61,166.63,4564.0,154.6192,154.6192,154.3228,154.3413,4564.0
2019-11-26 12:10:00,166.6,166.76,166.59,166.6,3455.0,154.3135,154.4617,154.3042,154.3135,3455.0
2019-11-26 12:15:00,166.63,166.69,166.55,166.56,4221.0,154.3413,154.3969,154.2672,154.2764,4221.0
2019-11-26 12:20:00,166.59,166.88,166.57,166.88,6352.0,154.3042,154.5728,154.2857,154.5728,6352.0
2019-11-26 12:25:00,166.91,166.91,166.75,166.91,3210.0,154.6006,154.6006,154.4524,154.6006,3210.0
2019-11-26 12:30:00,166.91,167.18,166.79,167.15,5342.0,154.6006,154.8507,154.4895,154.8229,5342.0
2019-11-26 12:35:00,167.12,167.12,166.96,166.97,10901.0,154.7951,154.7951,154.6469,154.6562,10901.0
2019-11-26 12:40:00,166.94,166.95,166.63,166.63,19801.0,154.6284,154.6377,154.3413,154.3413,19801.0
2019-11-26 12:45:00,166.6,166.66,166.51,166.66,2926.0,154.3135,154.3691,154.2301,154.3691,2926.0
2019-11-26 12:50:00,166.62,166.62,166.44,166.46,3201.0,154.332,154.332,154.1653,154.1838,3201.0
2019-11-26 12:55:00,166.5,166.59,166.4,166.53,4995.0,154.2209,154.3042,154.1282,154.2487,4995.0
2019-11-26 13:00:00,166.53,166.59,166.46,166.49,5004.0,154.2487,154.3042,154.1838,154.2116,5004.0
2019-11-26 13:05:00,166.46,166.6,166.44,166.6,23373.0,154.1838,154.3135,154.1653,154.3135,23373.0
2019-11-26 13:10:00,166.62,166.69,166.56,166.65,2602.0,154.332,154.3969,154.2764,154.3598,2602.0
2019-11-26 13:15:00,166.67,166.77,166.67,166.77,3501.0,154.3783,154.471,154.3783,154.471,3501.0
2019-11-26 13:20:00,166.78,166.8,166.65,166.65,4010.0,154.4802,154.4987,154.3598,154.3598,4010.0
2019-11-26 13:25:00,166.66,166.76,166.66,166.76,29359.0,154.3691,154.4617,154.3691,154.4617,29359.0
2019-11-26 13:30:00,166.84,166.9,166.75,166.75,2604.0,154.5358,154.5914,154.4524,154.4524,2604.0
2019-11-26 13:35:00,166.71,166.82,166.7,166.77,3231.0,154.4154,154.5173,154.4061,154.471,3231.0
2019-11-26 13:40:00,166.74,166.83,166.7,166.83,1505.0,154.4432,154.5265,154.4061,154.5265,1505.0
2019-11-26 13:45:00,166.81,167.12,166.81,166.94,4388.0,154.508,154.7951,154.508,154.6284,4388.0
2019-11-26 13:50:00,166.88,167.02,166.88,167.0,1790.0,154.5728,154.7025,154.5728,154.684,1790.0
2019-11-26 13:55:00,167.03,167.15,167.01,167.07,4426.0,154.7118,154.8229,154.6933,154.7488,4426.0
2019-11-26 14:00:00,167.05,167.08,167.0,167.02,1774.0,154.7303,154.7581,154.684,154.7025,1774.0
2019-11-26 14:05:00,167.08,167.09,167.0,167.0,4734.0,154.7581,154.7674,154.684,154.684,4734.0
2019-11-26 14:10:00,167.01,167.1,167.01,167.1,2911.0,154.6933,154.7766,154.6933,154.7766,2911.0
2019-11-26 14:15:00,167.09,167.1,167.04,167.06,2166.0,154.7674,154.7766,154.721,154.7396,2166.0
2019-11-26 14:20:00,167.05,167.12,167.04,167.05,3405.0,154.7303,154.7951,154.721,154.7303,3405.0
2019-11-26 14:25:00,167.04,167.14,167.04,167.13,5116.0,154.721,154.8137,154.721,154.8044,5116.0
2019-11-26 14:30:00,167.13,167.14,166.94,166.95,12512.0,154.8044,154.8137,154.6284,154.6377,12512.0
2019-11-26 14:35:00,166.91,167.0,166.77,166.96,13330.0,154.6006,154.684,154.471,154.6469,13330.0
2019-11-26 14:40:00,166.96,167.0,166.8,167.0,8743.0,154.6469,154.684,154.4987,154.684,8743.0
2019-11-26 14:45:00,167.02,167.02,166.79,166.92,13719.0,154.7025,154.7025,154.4895,154.6099,13719.0
2019-11-26 14:50:00,166.95,167.07,166.88,167.07,4177.0,154.6377,154.7488,154.5728,154.7488,4177.0
2019-11-26 14:55:00,167.03,167.06,166.9,166.91,3764.0,154.7118,154.7396,154.5914,154.6006,3764.0
2019-11-26 15:00:00,166.92,166.96,166.8,166.85,4263.0,154.6099,154.6469,154.4987,154.5451,4263.0
2019-11-26 15:05:00,166.85,166.96,166.78,166.81,9531.0,154.5451,154.6469,154.4802,154.508,9531.0
2019-11-26 15:10:00,166.77,166.85,166.69,166.71,11785.0,154.471,154.5451,154.3969,154.4154,11785.0
2019-11-26 15:15:00,166.7,166.76,166.55,166.6,4658.0,154.4061,154.4617,154.2672,154.3135,4658.0
2019-11-26 15:20:00,166.64,166.82,166.64,166.78,6981.0,154.3505,154.5173,154.3505,154.4802,6981.0
2019-11-26 15:25:00,166.77,166.84,166.65,166.73,6803.0,154.471,154.5358,154.3598,154.4339,6803.0
2019-11-26 15:30:00,166.72,166.85,166.72,166.76,6824.0,154.4246,154.5451,154.4246,154.4617,6824.0
2019-11-26 15:35:00,166.77,166.88,166.7,166.88,14363.0,154.471,154.5728,154.4061,154.5728,14363.0
2019-11-26 15:40:00,166.86,167.04,166.76,167.04,12341.0,154.5543,154.721,154.4617,154.721,12341.0
2019-11-26 15:45:00,167.02,167.11,166.93,166.97,12196.0,154.7025,154.7859,154.6192,154.6562,12196.0
2019-11-26 15:50:00,166.94,166.94,166.52,166.58,55997.0,154.6284,154.6284,154.2394,154.295,55997.0
2019-11-26 15:55:00,166.63,166.73,166.34,166.34,163473.0,154.3413,154.4339,154.0727,154.0727,163473.0
2019-11-27 09:30:00,166.86,167.07,166.62,167.05,16547.0,154.5543,154.7488,154.332,154.7303,16547.0
2019-11-27 09:35:00,167.04,167.28,166.97,167.28,5190.0,154.721,154.9433,154.6562,154.9433,5190.0
2019-11-27 09:40:00,167.38,167.65,166.8,166.8,3731.0,155.036,155.2861,154.4987,154.4987,3731.0
2019-11-27 09:45:00,166.68,166.68,166.0,166.22,6018.0,154.3876,154.3876,153.7577,153.9615,6018.0
2019-11-27 09:50:00,166.15,166.28,166.02,166.21,6880.0,153.8967,154.0171,153.7763,153.9523,6880.0
2019-11-27 09:55:00,166.26,166.42,166.05,166.34,4600.0,153.9986,154.1468,153.8041,154.0727,4600.0
2019-11-27 10:00:00,166.4,166.53,166.2,166.5,3504.0,154.1282,154.2487,153.943,154.2209,3504.0
2019-11-27 10:05:00,166.32,166.56,166.25,166.41,2725.0,154.0541,154.2764,153.9893,154.1375,2725.0
2019-11-27 10:10:00,166.59,166.88,166.55,166.88,1928.0,154.3042,154.5728,154.2672,154.5728,1928.0
2019-11-27 10:15:00,166.92,167.17,166.84,166.99,6145.0,154.6099,154.8415,154.5358,154.6747,6145.0
2019-11-27 10:20:00,166.92,166.92,166.59,166.6,1500.0,154.6099,154.6099,154.3042,154.3135,1500.0
2019-11-27 10:25:00,166.68,166.84,166.68,166.78,4886.0,154.3876,154.5358,154.3876,154.4802,4886.0
2019-11-27 10:30:00,166.77,167.01,166.76,166.76,4400.0,154.471,154.6933,154.4617,154.4617,4400.0
2019-11-27 10:35:00,166.73,166.84,166.64,166.76,5150.0,154.4339,154.5358,154.3505,154.4617,5150.0
2019-11-27 10:40:00,166.83,167.11,166.82,167.11,6360.0,154.5265,154.7859,154.5173,154.7859,6360.0
2019-11-27 10:45:00,167.24,167.54,167.17,167.51,7795.0,154.9063,155.1842,154.8415,155.1564,7795.0
2019-11-27 10:50:00,167.55,167.68,167.4,167.48,14696.0,155.1934,155.3138,155.0545,155.1286,14696.0
2019-11-27 10:55:00,167.53,167.66,167.47,167.47,7865.0,155.1749,155.2953,155.1193,155.1193,7865.0
2019-11-27 11:00:00,167.47,167.66,167.43,167.46,9824.0,155.1193,155.2953,155.0823,155.1101,9824.0
2019-11-27 11:05:00,167.56,167.8,167.5,167.8,3063.0,155.2027,155.425,155.1471,155.425,3063.0
2019-11-27 11:10:00,167.85,167.85,167.46,167.6,7252.0,155.4713,155.4713,155.1101,155.2397,7252.0
2019-11-27 11:15:00,167.61,167.64,167.37,167.38,2658.0,155.249,155.2768,155.0267,155.036,2658.0
2019-11-27 11:20:00,167.37,167.48,167.25,167.25,6316.0,155.0267,155.1286,154.9156,154.9156,6316.0
2019-11-27 11:25:00,167.2,167.21,167.04,167.15,3310.0,154.8692,154.8785,154.721,154.8229,3310.0
2019-11-27 11:30:00,167.18,167.42,166.9,167.31,9147.0,154.8507,155.073,154.5914,154.9711,9147.0
2019-11-27 11:35:00,167.31,167.41,167.31,167.34,1300.0,154.9711,155.0638,154.9711,154.9989,1300.0
2019-11-27 11:40:00,167.34,167.5,167.33,167.47,4439.0,154.9989,155.1471,154.9897,155.1193,4439.0
2019-11-27 11:45:00,167.52,167.55,167.41,167.55,5700.0,155.1656,155.1934,155.0638,155.1934,5700.0
2019-11-27 11:50:00,167.5,167.81,167.5,167.68,8408.0,155.1471,155.4343,155.1471,155.3138,8408.0
2019-11-27 11:55:00,167.63,167.81,167.61,167.74,3692.0,155.2675,155.4343,155.249,155.3694,3692.0
2019-11-27 12:00:00,167.72,167.87,167.61,167.61,12996.0,155.3509,155.4898,155.249,155.249,12996.0
2019-11-27 12:05:00,167.54,167.63,167.5,167.52,2647.0,155.1842,155.2675,155.1471,155.1656,2647.0
2019-11-27 12:10:00,167.51,167.51,167.39,167.51,3400.0,155.1564,155.1564,155.0452,155.1564,3400.0
2019-11-27 12:15:00,167.47,167.52,167.43,167.52,3200.0,155.1193,155.1656,155.0823,155.1656,3200.0
2019-11-27 12:20:00,167.55,167.55,167.42,167.46,1600.0,155.1934,155.1934,155.073,155.1101,1600.0
2019-11-27 12:25:00,167.42,167.42,167.34,167.41,8566.0,155.073,155.073,154.9989,155.0638,8566.0
2019-11-27 12:30:00,167.41,167.41,167.3,167.3,7009.0,155.0638,155.0638,154.9619,154.9619,7009.0
2019-11-27 12:35:00,167.26,167.29,167.14,167.15,2400.0,154.9248,154.9526,154.8137,154.8229,2400.0
2019-11-27 12:40:00,167.21,167.21,167.03,167.1,4608.0,154.8785,154.8785,154.7118,154.7766,4608.0
2019-11-27 12:45:00,167.09,167.1,167.03,167.03,2620.0,154.7674,154.7766,154.7118,154.7118,2620.0
2019-11-27 12:50:00,167.03,167.16,166.95,167.14,2864.0,154.7118,154.8322,154.6377,154.8137,2864.0
2019-11-27 12:55:00,167.14,167.14,167.03,167.05,2643.0,154.8137,154.8137,154.7118,154.7303,2643.0
2019-11-27 13:00:00,167.04,167.26,166.99,167.26,4800.0,154.721,154.9248,154.6747,154.9248,4800.0
2019-11-27 13:05:00,167.27,167.67,167.25,167.57,16802.0,154.9341,155.3046,154.9156,155.212,16802.0
2019-11-27 13:10:00,167.59,167.68,167.58,167.59,1650.0,155.2305,155.3138,155.2212,155.2305,1650.0
2019-11-27 13:15:00,167.59,167.59,167.44,167.47,4902.0,155.2305,155.2305,155.0915,155.1193,4902.0
2019-11-27 13:20:00,167.51,167.59,167.47,167.53,3315.0,155.1564,155.2305,155.1193,155.1749,3315.0
2019-11-27 13:25:00,167.56,167.68,167.55,167.59,2751.0,155.2027,155.3138,155.1934,155.2305,2751.0
2019-11-27 13:30:00,167.6,167.61,167.38,167.39,1553.0,155.2397,155.249,155.036,155.0452,1553.0
2019-11-27 13:35:00,167.43,167.58,167.41,167.57,3051.0,155.0823,155.2212,155.0638,155.212,3051.0
2019-11-27 13:40:00,167.53,167.57,167.38,167.4,5749.0,155.1749,155.212,155.036,155.0545,5749.0
2019-11-27 13:45:00,167.44,167.5,167.42,167.5,4393.0,155.0915,155.1471,155.073,155.1471,4393.0
2019-11-27 13:50:00,167.48,167.62,167.47,167.49,5015.0,155.1286,155.2583,155.1193,155.1379,5015.0
2019-11-27 13:55:00,167.5,167.55,167.45,167.51,1915.0,155.1471,155.1934,155.1008,155.1564,1915.0
2019-11-27 14:00:00,167.58,167.58,167.43,167.43,2894.0,155.2212,155.2212,155.0823,155.0823,2894.0
2019-11-27 14:05:00,167.44,167.45,167.36,167.39,9942.0,155.0915,155.1008,155.0174,155.0452,9942.0
2019-11-27 14:10:00,167.38,167.44,167.13,167.19,14060.0,155.036,155.0915,154.8044,154.86,14060.0
2019-11-27 14:15:00,167.17,167.29,167.16,167.28,1758.0,154.8415,154.9526,154.8322,154.9433,1758.0
2019-11-27 14:20:00,167.32,167.47,167.25,167.27,5689.0,154.9804,155.1193,154.9156,154.9341,5689.0
2019-11-27 14:25:00,167.27,167.45,167.27,167.37,6700.0,154.9341,155.1008,154.9341,155.0267,6700.0
2019-11-27 14:30:00,167.37,167.38,167.31,167.32,4401.0,155.0267,155.036,154.9711,154.9804,4401.0
2019-11-27 14:35:00,167.33,167.35,167.26,167.31,4274.0,154.9897,155.0082,154.9248,154.9711,4274.0
2019-11-27 14:40:00,167.31,167.35,167.27,167.32,1839.0,154.9711,155.0082,154.9341,154.9804,1839.0
2019-11-27 14:45:00,167.33,167.43,167.3,167.34,10634.0,154.9897,155.0823,154.9619,154.9989,10634.0
2019-11-27 14:50:00,167.33,167.4,167.31,167.32,13819.0,154.9897,155.0545,154.9711,154.9804,13819.0
2019-11-27 14:55:00,167.34,167.35,167.3,167.35,8758.0,154.9989,155.0082,154.9619,155.0082,8758.0
2019-11-27 15:00:00,167.35,167.39,167.29,167.39,10181.0,155.0082,155.0452,154.9526,155.0452,10181.0
2019-11-27 15:05:00,167.42,167.51,167.38,167.41,5141.0,155.073,155.1564,155.036,155.0638,5141.0
2019-11-27 15:10:00,167.4,167.4,167.28,167.28,5693.0,155.0545,155.0545,154.9433,154.9433,5693.0
2019-11-27 15:15:00,167.3,167.31,167.14,167.14,2440.0,154.9619,154.9711,154.8137,154.8137,2440.0
2019-11-27 15:20:00,167.11,167.11,166.92,166.92,6273.0,154.7859,154.7859,154.6099,154.6099,6273.0
2019-11-27 15:25:00,166.93,166.99,166.92,166.92,3300.0,154.6192,154.6747,154.6099,154.6099,3300.0
2019-11-27 15:30:00,166.95,167.11,166.93,167.08,6845.0,154.6377,154.7859,154.6192,154.7581,6845.0
2019-11-27 15:35:00,167.13,167.24,167.12,167.13,6930.0,154.8044,154.9063,154.7951,154.8044,6930.0
2019-11-27 15:40:00,167.1,167.17,167.1,167.16,2224.0,154.7766,154.8415,154.7766,154.8322,2224.0
2019-11-27 15:45:00,167.15,167.27,167.15,167.25,14397.0,154.8229,154.9341,154.8229,154.9156,14397.0
2019-11-27 15:50:00,167.25,167.32,167.19,167.22,14670.0,154.9156,154.9804,154.86,154.8878,14670.0
2019-11-27 15:55:00,167.21,167.4,167.19,167.4,50007.0,154.8785,155.0545,154.86,155.0545,50007.0
2019-11-29 09:30:00,166.62,167.94,166.6,166.97,9007.0,154.332,155.5547,154.3135,154.6562,9007.0
2019-11-29 09:35:00,166.84,167.21,166.26,167.21,6978.0,154.5358,154.8785,153.9986,154.8785,6978.0
2019-11-29 09:40:00,167.19,167.23,166.81,167.03,4725.0,154.86,154.897,154.508,154.7118,4725.0
2019-11-29 09:45:00,166.95,167.19,166.76,167.16,9099.0,154.6377,154.86,154.4617,154.8322,9099.0
2019-11-29 09:50:00,167.19,167.71,167.19,167.39,3423.0,154.86,155.3416,154.86,155.0452,3423.0
2019-11-29 09:55:00,167.4,167.59,167.35,167.51,4838.0,155.0545,155.2305,155.0082,155.1564,4838.0
2019-11-29 10:00:00,167.39,167.59,167.32,167.59,2765.0,155.0452,155.2305,154.9804,155.2305,2765.0
2019-11-29 10:05:00,167.55,167.63,167.47,167.51,4109.0,155.1934,155.2675,155.1193,155.1564,4109.0
2019-11-29 10:10:00,167.55,167.71,167.52,167.63,2348.0,155.1934,155.3416,155.1656,155.2675,2348.0
2019-11-29 10:15:00,167.54,167.64,167.44,167.5,2007.0,155.1842,155.2768,155.0915,155.1471,2007.0
2019-11-29 10:20:00,167.59,167.6,167.42,167.54,1820.0,155.2305,155.2397,155.073,155.1842,1820.0
2019-11-29 10:25:00,167.56,167.73,167.56,167.71,2722.0,155.2027,155.3602,155.2027,155.3416,2722.0
2019-11-29 10:30:00,167.67,167.72,167.6,167.72,1150.0,155.3046,155.3509,155.2397,155.3509,1150.0
2019-11-29 10:35:00,167.68,167.73,167.59,167.73,2340.0,155.3138,155.3602,155.2305,155.3602,2340.0
2019-11-29 10:40:00,167.71,167.71,167.5,167.5,1848.0,155.3416,155.3416,155.1471,155.1471,1848.0
2019-11-29 10:45:00,167.45,167.6,167.45,167.47,2634.0,155.1008,155.2397,155.1008,155.1193,2634.0
2019-11-29 10:50:00,167.46,167.46,167.2,167.33,4355.0,155.1101,155.1101,154.8692,154.9897,4355.0
2019-11-29 10:55:00,167.33,167.33,167.15,167.16,6873.0,154.9897,154.9897,154.8229,154.8322,6873.0
2019-11-29 11:00:00,167.19,167.24,167.1,167.15,5228.0,154.86,154.9063,154.7766,154.8229,5228.0
2019-11-29 11:05:00,167.16,167.25,167.13,167.22,3732.0,154.8322,154.9156,154.8044,154.8878,3732.0
2019-11-29 11:10:00,167.23,167.24,167.08,167.17,2300.0,154.897,154.9063,154.7581,154.8415,2300.0
2019-11-29 11:15:00,167.09,167.42,167.09,167.42,2035.0,154.7674,155.073,154.7674,155.073,2035.0
2019-11-29 11:20:00,167.4,167.46,167.36,167.39,3042.0,155.0545,155.1101,155.0174,155.0452,3042.0
2019-11-29 11:25:00,167.31,167.31,167.17,167.27,4440.0,154.9711,154.9711,154.8415,154.9341,4440.0
2019-11-29 11:30:00,167.21,167.28,167.05,167.28,5499.0,154.8785,154.9433,154.7303,154.9433,5499.0
2019-11-29 11:35:00,167.34,167.49,167.29,167.32,1632.0,154.9989,155.1379,154.9526,154.9804,1632.0
2019-11-29 11:40:00,167.37,167.43,167.33,167.38,2900.0,155.0267,155.0823,154.9897,155.036,2900.0
2019-11-29 11:45:00,167.31,167.38,167.03,167.06,3148.0,154.9711,155.036,154.7118,154.7396,3148.0
2019-11-29 11:50:00,167.06,167.1,166.93,167.01,1100.0,154.7396,154.7766,154.6192,154.6933,1100.0
2019-11-29 11:55:00,167.06,167.06,166.78,166.91,2304.0,154.7396,154.7396,154.4802,154.6006,2304.0
2019-11-29 12:00:00,166.9,167.03,166.9,166.98,4695.0,154.5914,154.7118,154.5914,154.6655,4695.0
2019-11-29 12:05:00,167.0,167.25,167.0,167.13,2606.0,154.684,154.9156,154.684,154.8044,2606.0
2019-11-29 12:10:00,167.18,167.31,167.18,167.29,1400.0,154.8507,154.9711,154.8507,154.9526,1400.0
2019-11-29 12:15:00,167.25,167.29,167.07,167.25,3908.0,154.9156,154.9526,154.7488,154.9156,3908.0
2019-11-29 12:20:00,167.25,167.34,167.23,167.29,4852.0,154.9156,154.9989,154.897,154.9526,4852.0
2019-11-29 12:25:00,167.3,167.39,167.28,167.31,2341.0,154.9619,155.0452,154.9433,154.9711,2341.0
2019-11-29 12:30:00,167.32,167.4,167.24,167.37,4720.0,154.9804,155.0545,154.9063,155.0267,4720.0
2019-11-29 12:35:00,167.39,167.57,167.39,167.54,3276.0,155.0452,155.212,155.0452,155.1842,3276.0
2019-11-29 12:40:00,167.53,167.59,167.33,167.37,4511.0,155.1749,155.2305,154.9897,155.0267,4511.0
2019-11-29 12:45:00,167.36,167.48,167.32,167.39,9072.0,155.0174,155.1286,154.9804,155.0452,9072.0
2019-11-29 12:50:00,167.23,167.56,167.18,167.51,11676.0,154.897,155.2027,154.8507,155.1564,11676.0
2019-11-29 12:55:00,167.52,167.58,167.42,167.44,31033.0,155.1656,155.2212,155.073,155.0915,31033.0
2019-12-02 09:30:00,166.79,167.1,165.66,166.24,21366.0,154.4895,154.7766,153.4428,153.98,21366.0
2019-12-02 09:35:00,166.22,166.22,165.56,165.79,15263.0,153.9615,153.9615,153.3502,153.5632,15263.0
2019-12-02 09:40:00,165.95,165.95,165.57,165.78,5918.0,153.7114,153.7114,153.3595,153.554,5918.0
2019-12-02 09:45:00,165.78,166.03,165.78,165.96,10080.0,153.554,153.7855,153.554,153.7207,10080.0
2019-12-02 09:50:00,165.9,165.9,165.25,165.25,13434.0,153.6651,153.6651,153.0631,153.0631,13434.0
2019-12-02 09:55:00,165.33,165.4,165.09,165.27,4864.0,153.1372,153.202,152.9149,153.0816,4864.0
2019-12-02 10:00:00,165.19,165.19,164.39,164.79,10355.0,153.0075,153.0075,152.2665,152.637,10355.0
2019-12-02 10:05:00,164.67,164.69,164.4,164.69,8665.0,152.5258,152.5444,152.2757,152.5444,8665.0
2019-12-02 10:10:00,164.66,165.16,164.66,164.97,1300.0,152.5166,152.9797,152.5166,152.8037,1300.0
2019-12-02 10:15:00,165.01,165.01,164.51,164.52,2686.0,152.8408,152.8408,152.3776,152.3869,2686.0
2019-12-02 10:20:00,164.49,164.49,164.08,164.1,6985.0,152.3591,152.3591,151.9793,151.9979,6985.0
2019-12-02 10:25:00,164.04,164.15,163.81,163.94,5864.0,151.9423,152.0442,151.7293,151.8497,5864.0
2019-12-02 10:30:00,164.0,164.0,163.8,163.8,3189.0,151.9052,151.9052,151.72,151.72,3189.0
2019-12-02 10:35:00,163.81,163.82,163.38,163.64,10309.0,151.7293,151.7385,151.331,151.5718,10309.0
2019-12-02 10:40:00,163.65,163.78,163.64,163.66,5033.0,151.5811,151.7015,151.5718,151.5903,5033.0
2019-12-02 10:45:00,163.61,163.61,162.94,162.97,5927.0,151.544,151.544,150.9234,150.9512,5927.0
2019-12-02 10:50:00,162.97,163.07,162.76,162.86,7533.0,150.9512,151.0438,150.7567,150.8493,7533.0
2019-12-02 10:55:00,162.82,162.84,162.33,162.45,9199.0,150.8123,150.8308,150.3584,150.4696,9199.0
2019-12-02 11:00:00,162.53,163.49,162.47,163.3,14609.0,150.5437,151.4329,150.4881,151.2569,14609.0
2019-12-02 11:05:00,163.33,163.86,163.25,163.74,13341.0,151.2847,151.7756,151.2106,151.6644,13341.0
2019-12-02 11:10:00,163.75,163.9,163.62,163.9,7100.0,151.6737,151.8126,151.5533,151.8126,7100.0
2019-12-02 11:15:00,163.93,164.47,163.93,164.42,20951.0,151.8404,152.3406,151.8404,152.2943,20951.0
2019-12-02 11:20:00,164.51,164.8,164.51,164.59,10219.0,152.3776,152.6462,152.3776,152.4517,10219.0
2019-12-02 11:25:00,164.59,164.59,164.25,164.49,7465.0,152.4517,152.4517,152.1368,152.3591,7465.0
2019-12-02 11:30:00,164.44,164.61,163.89,163.89,8596.0,152.3128,152.4703,151.8034,151.8034,8596.0
2019-12-02 11:35:00,163.9,164.23,163.9,164.23,4510.0,151.8126,152.1183,151.8126,152.1183,4510.0
2019-12-02 11:40:00,164.23,164.27,164.13,164.26,6616.0,152.1183,152.1553,152.0257,152.1461,6616.0
2019-12-02 11:45:00,164.29,164.31,164.23,164.31,3277.0,152.1739,152.1924,152.1183,152.1924,3277.0
2019-12-02 11:50:00,164.22,164.52,164.22,164.52,3463.0,152.109,152.3869,152.109,152.3869,3463.0
2019-12-02 11:55:00,164.51,164.58,164.46,164.52,6714.0,152.3776,152.4425,152.3313,152.3869,6714.0
2019-12-02 12:00:00,164.54,164.64,164.46,164.5,8932.0,152.4054,152.498,152.3313,152.3684,8932.0
2019-12-02 12:05:00,164.48,164.58,164.48,164.57,2470.0,152.3498,152.4425,152.3498,152.4332,2470.0
2019-12-02 12:10:00,164.56,164.7,164.56,164.65,3308.0,152.4239,152.5536,152.4239,152.5073,3308.0
2019-12-02 12:15:00,164.66,164.67,164.56,164.66,1825.0,152.5166,152.5258,152.4239,152.5166,1825.0
2019-12-02 12:20:00,164.67,164.76,164.66,164.72,1339.0,152.5258,152.6092,152.5166,152.5721,1339.0
2019-12-02 12:25:00,164.72,164.79,164.49,164.57,10025.0,152.5721,152.637,152.3591,152.4332,10025.0
2019-12-02 12:30:00,164.61,164.62,164.37,164.39,1600.0,152.4703,152.4795,152.248,152.2665,1600.0
2019-12-02 12:35:00,164.43,164.43,164.12,164.2,2300.0,152.3035,152.3035,152.0164,152.0905,2300.0
2019-12-02 12:40:00,164.25,164.43,164.25,164.43,2106.0,152.1368,152.3035,152.1368,152.3035,2106.0
2019-12-02 12:45:00,164.45,164.45,164.36,164.42,1326.0,152.3221,152.3221,152.2387,152.2943,1326.0
2019-12-02 12:50:00,164.39,164.66,164.39,164.62,4066.0,152.2665,152.5166,152.2665,152.4795,4066.0
2019-12-02 12:55:00,164.65,164.7,164.59,164.64,1761.0,152.5073,152.5536,152.4517,152.498,1761.0
2019-12-02 13:00:00,164.65,164.71,164.56,164.58,2957.0,152.5073,152.5629,152.4239,152.4425,2957.0
2019-12-02 13:05:00,164.62,164.91,164.62,164.91,1212.0,152.4795,152.7481,152.4795,152.7481,1212.0
2019-12-02 13:10:00,164.94,164.99,164.9,164.99,4947.0,152.7759,152.8222,152.7389,152.8222,4947.0
2019-12-02 13:15:00,164.95,165.04,164.93,164.93,1108.0,152.7852,152.8685,152.7667,152.7667,1108.0
2019-12-02 13:20:00,164.9,164.98,164.87,164.87,1907.0,152.7389,152.813,152.7111,152.7111,1907.0
2019-12-02 13:25:00,164.92,165.06,164.92,165.03,2033.0,152.7574,152.8871,152.7574,152.8593,2033.0
2019-12-02 13:30:00,165.03,165.03,164.88,164.89,6900.0,152.8593,152.8593,152.7203,152.7296,6900.0
2019-12-02 13:35:00,164.89,165.1,164.88,165.09,6481.0,152.7296,152.9241,152.7203,152.9149,6481.0
2019-12-02 13:40:00,165.09,165.11,165.02,165.04,1717.0,152.9149,152.9334,152.85,152.8685,1717.0
2019-12-02 13:45:00,165.07,165.14,165.04,165.04,2303.0,152.8963,152.9612,152.8685,152.8685,2303.0
2019-12-02 13:50:00,165.07,165.25,165.04,165.21,4730.0,152.8963,153.0631,152.8685,153.026,4730.0
2019-12-02 13:55:00,165.19,165.2,165.16,165.19,1348.0,153.0075,153.0167,152.9797,153.0075,1348.0
2019-12-02 14:00:00,165.19,165.19,165.08,165.09,1692.0,153.0075,153.0075,152.9056,152.9149,1692.0
2019-12-02 14:05:00,165.13,165.28,165.13,165.24,5658.0,152.9519,153.0908,152.9519,153.0538,5658.0
2019-12-02 14:10:00,165.26,165.29,165.21,165.27,9128.0,153.0723,153.1001,153.026,153.0816,9128.0
2019-12-02 14:15:00,165.22,165.25,165.2,165.23,1219.0,153.0353,153.0631,153.0167,153.0445,1219.0
2019-12-02 14:20:00,165.24,165.3,165.24,165.3,3305.0,153.0538,153.1094,153.0538,153.1094,3305.0
2019-12-02 14:25:00,165.35,165.45,165.31,165.33,2800.0,153.1557,153.2483,153.1186,153.1372,2800.0
2019-12-02 14:30:00,165.35,165.35,165.23,165.26,4941.0,153.1557,153.1557,153.0445,153.0723,4941.0
2019-12-02 14:35:00,165.24,165.24,165.15,165.16,3053.0,153.0538,153.0538,152.9704,152.9797,3053.0
2019-12-02 14:40:00,165.18,165.22,165.16,165.22,1254.0,152.9982,153.0353,152.9797,153.0353,1254.0
2019-12-02 14:45:00,165.25,165.3,165.19,165.2,2684.0,153.0631,153.1094,153.0075,153.0167,2684.0
2019-12-02 14:50:00,165.26,165.26,165.12,165.12,2366.0,153.0723,153.0723,152.9426,152.9426,2366.0
2019-12-02 14:55:00,165.12,165.18,165.11,165.15,2155.0,152.9426,152.9982,152.9334,152.9704,2155.0
2019-12-02 15:00:00,165.15,165.2,165.04,165.05,4220.0,152.9704,153.0167,152.8685,152.8778,4220.0
2019-12-02 15:05:00,165.03,165.08,164.97,165.02,12263.0,152.8593,152.9056,152.8037,152.85,12263.0
2019-12-02 15:10:00,165.02,165.04,164.97,165.02,3424.0,152.85,152.8685,152.8037,152.85,3424.0
2019-12-02 15:15:00,165.01,165.12,165.01,165.1,1902.0,152.8408,152.9426,152.8408,152.9241,1902.0
2019-12-02 15:20:00,165.11,165.11,165.01,165.07,5743.0,152.9334,152.9334,152.8408,152.8963,5743.0
2019-12-02 15:25:00,165.1,165.15,165.08,165.08,5311.0,152.9241,152.9704,152.9056,152.9056,5311.0
2019-12-02 15:30:00,165.09,165.13,165.0,165.09,6231.0,152.9149,152.9519,152.8315,152.9149,6231.0
2019-12-02 15:35:00,165.08,165.29,165.07,165.24,6715.0,152.9056,153.1001,152.8963,153.0538,6715.0
2019-12-02 15:40:00,165.2,165.41,165.19,165.41,5099.0,153.0167,153.2113,153.0075,153.2113,5099.0
2019-12-02 15:45:00,165.45,165.45,165.23,165.23,9152.0,153.2483,153.2483,153.0445,153.0445,9152.0
2019-12-02 15:50:00,165.23,165.24,165.04,165.07,24492.0,153.0445,153.0538,152.8685,152.8963,24492.0
2019-12-02 15:55:00,165.09,165.17,164.92,165.05,51159.0,152.9149,152.989,152.7574,152.8778,51159.0
2019-12-03 09:30:00,164.27,164.53,163.71,164.06,14725.0,152.1553,152.3962,151.6366,151.9608,14725.0
2019-12-03 09:35:00,164.34,164.58,163.71,163.88,13507.0,152.2202,152.4425,151.6366,151.7941,13507.0
2019-12-03 09:40:00,163.9,164.43,163.9,164.18,6647.0,151.8126,152.3035,151.8126,152.072,6647.0
2019-12-03 09:45:00,163.99,164.26,162.99,162.99,6414.0,151.896,152.1461,150.9697,150.9697,6414.0
2019-12-03 09:50:00,163.09,163.67,162.95,163.67,2202.0,151.0624,151.5996,150.9327,151.5996,2202.0
2019-12-03 09:55:00,163.6,163.6,162.94,163.32,5148.0,151.5347,151.5347,150.9234,151.2754,5148.0
2019-12-03 10:00:00,163.3,164.07,163.3,163.83,4250.0,151.2569,151.9701,151.2569,151.7478,4250.0
2019-12-03 10:05:00,163.75,164.14,163.63,164.02,9757.0,151.6737,152.0349,151.5625,151.9238,9757.0
2019-12-03 10:10:00,163.88,164.37,163.88,164.34,4878.0,151.7941,152.248,151.7941,152.2202,4878.0
2019-12-03 10:15:00,164.42,164.99,164.39,164.99,4125.0,152.2943,152.8222,152.2665,152.8222,4125.0
2019-12-03 10:20:00,164.95,165.04,164.76,164.97,5949.0,152.7852,152.8685,152.6092,152.8037,5949.0
2019-12-03 10:25:00,164.9,165.06,164.86,164.94,5916.0,152.7389,152.8871,152.7018,152.7759,5916.0
2019-12-03 10:30:00,165.02,165.62,164.97,165.62,9270.0,152.85,153.4058,152.8037,153.4058,9270.0
2019-12-03 10:35:00,165.73,165.82,165.44,165.57,5084.0,153.5077,153.591,153.239,153.3595,5084.0
2019-12-03 10:40:00,165.56,165.65,165.4,165.51,5117.0,153.3502,153.4336,153.202,153.3039,5117.0
2019-12-03 10:45:00,165.51,165.61,165.3,165.52,4684.0,153.3039,153.3965,153.1094,153.3131,4684.0
2019-12-03 10:50:00,165.47,165.76,165.45,165.56,6055.0,153.2668,153.5354,153.2483,153.3502,6055.0
2019-12-03 10:55:00,165.5,165.66,165.3,165.46,54477.0,153.2946,153.4428,153.1094,153.2576,54477.0
2019-12-03 11:00:00,165.3,165.49,165.11,165.49,16200.0,153.1094,153.2854,152.9334,153.2854,16200.0
2019-12-03 11:05:00,165.43,165.44,165.08,165.22,2727.0,153.2298,153.239,152.9056,153.0353,2727.0
2019-12-03 11:10:00,165.29,165.53,165.25,165.53,9629.0,153.1001,153.3224,153.0631,153.3224,9629.0
2019-12-03 11:15:00,165.52,165.77,165.36,165.36,2300.0,153.3131,153.5447,153.1649,153.1649,2300.0
2019-12-03 11:20:00,165.4,165.4,165.18,165.3,5611.0,153.202,153.202,152.9982,153.1094,5611.0
2019-12-03 11:25:00,165.2,165.21,165.0,165.09,5247.0,153.0167,153.026,152.8315,152.9149,5247.0
2019-12-03 11:30:00,165.13,165.16,165.0,165.03,14104.0,152.9519,152.9797,152.8315,152.8593,14104.0
2019-12-03 11:35:00,165.03,165.66,165.0,165.66,9347.0,152.8593,153.4428,152.8315,153.4428,9347.0
2019-12-03 11:40:00,165.61,165.62,165.34,165.36,3366.0,153.3965,153.4058,153.1464,153.1649,3366.0
2019-12-03 11:45:00,165.36,165.37,165.25,165.3,1503.0,153.1649,153.1742,153.0631,153.1094,1503.0
2019-12-03 11:50:00,165.3,165.35,165.14,165.14,2600.0,153.1094,153.1557,152.9612,152.9612,2600.0
2019-12-03 11:55:00,165.2,165.36,165.2,165.32,2074.0,153.0167,153.1649,153.0167,153.1279,2074.0
2019-12-03 12:00:00,165.32,165.32,165.11,165.24,3468.0,153.1279,153.1279,152.9334,153.0538,3468.0
2019-12-03 12:05:00,165.15,165.24,165.14,165.22,762.0,152.9704,153.0538,152.9612,153.0353,762.0
2019-12-03 12:10:00,165.24,165.3,165.23,165.23,1800.0,153.0538,153.1094,153.0445,153.0445,1800.0
2019-12-03 12:15:00,165.24,165.33,165.18,165.3,3462.0,153.0538,153.1372,152.9982,153.1094,3462.0
2019-12-03 12:20:00,165.34,165.49,165.33,165.49,2800.0,153.1464,153.2854,153.1372,153.2854,2800.0
2019-12-03 12:25:00,165.47,165.48,165.37,165.38,1502.0,153.2668,153.2761,153.1742,153.1835,1502.0
2019-12-03 12:30:00,165.37,165.4,165.23,165.23,1400.0,153.1742,153.202,153.0445,153.0445,1400.0
2019-12-03 12:35:00,165.24,165.36,165.16,165.27,6910.0,153.0538,153.1649,152.9797,153.0816,6910.0
2019-12-03 12:40:00,165.3,165.35,165.18,165.18,1959.0,153.1094,153.1557,152.9982,152.9982,1959.0
2019-12-03 12:45:00,165.18,165.3,165.13,165.23,2500.0,152.9982,153.1094,152.9519,153.0445,2500.0
2019-12-03 12:50:00,165.28,165.35,165.2,165.26,2136.0,153.0908,153.1557,153.0167,153.0723,2136.0
2019-12-03 12:55:00,165.22,165.22,165.15,165.19,2345.0,153.0353,153.0353,152.9704,153.0075,2345.0
2019-12-03 13:00:00,165.21,165.22,165.19,165.19,700.0,153.026,153.0353,153.0075,153.0075,700.0
2019-12-03 13:05:00,165.16,165.26,165.14,165.24,2125.0,152.9797,153.0723,152.9612,153.0538,2125.0
2019-12-03 13:10:00,165.24,165.53,165.2,165.53,5342.0,153.0538,153.3224,153.0167,153.3224,5342.0
2019-12-03 13:15:00,165.56,165.61,165.48,165.48,3500.0,153.3502,153.3965,153.2761,153.2761,3500.0
2019-12-03 13:20:00,165.47,165.9,165.46,165.75,7481.0,153.2668,153.6651,153.2576,153.5262,7481.0
2019-12-03 13:25:00,165.73,165.73,165.54,165.67,2426.0,153.5077,153.5077,153.3317,153.4521,2426.0
2019-12-03 13:30:00,165.69,165.69,165.58,165.59,3042.0,153.4706,153.4706,153.3687,153.378,3042.0
2019-12-03 13:35:00,165.63,165.67,165.59,165.59,1200.0,153.415,153.4521,153.378,153.378,1200.0
2019-12-03 13:40:00,165.58,165.58,165.44,165.46,2600.0,153.3687,153.3687,153.239,153.2576,2600.0
2019-12-03 13:45:00,165.45,165.53,165.45,165.49,3533.0,153.2483,153.3224,153.2483,153.2854,3533.0
2019-12-03 13:50:00,165.45,165.63,165.43,165.63,1600.0,153.2483,153.415,153.2298,153.415,1600.0
2019-12-03 13:55:00,165.62,165.79,165.6,165.69,4298.0,153.4058,153.5632,153.3872,153.4706,4298.0
2019-12-03 14:00:00,165.69,165.79,165.69,165.75,5000.0,153.4706,153.5632,153.4706,153.5262,5000.0
2019-12-03 14:05:00,165.69,165.84,165.66,165.7,6182.0,153.4706,153.6095,153.4428,153.4799,6182.0
2019-12-03 14:10:00,165.66,165.77,165.66,165.75,3258.0,153.4428,153.5447,153.4428,153.5262,3258.0
2019-12-03 14:15:00,165.77,165.77,165.45,165.45,6797.0,153.5447,153.5447,153.2483,153.2483,6797.0
2019-12-03 14:20:00,165.41,165.43,165.03,165.07,7057.0,153.2113,153.2298,152.8593,152.8963,7057.0
2019-12-03 14:25:00,164.92,165.1,164.87,165.08,3851.0,152.7574,152.9241,152.7111,152.9056,3851.0
2019-12-03 14:30:00,165.03,165.25,165.01,165.14,6251.0,152.8593,153.0631,152.8408,152.9612,6251.0
2019-12-03 14:35:00,165.19,165.42,165.19,165.41,2616.0,153.0075,153.2205,153.0075,153.2113,2616.0
2019-12-03 14:40:00,165.4,165.5,165.4,165.44,1956.0,153.202,153.2946,153.202,153.239,1956.0
2019-12-03 14:45:00,165.42,165.45,165.31,165.32,50698.0,153.2205,153.2483,153.1186,153.1279,50698.0
2019-12-03 14:50:00,165.28,165.36,165.14,165.15,8276.0,153.0908,153.1649,152.9612,152.9704,8276.0
2019-12-03 14:55:00,165.13,165.18,164.97,165.04,3301.0,152.9519,152.9982,152.8037,152.8685,3301.0
2019-12-03 15:00:00,165.04,165.07,164.95,165.0,7041.0,152.8685,152.8963,152.7852,152.8315,7041.0
2019-12-03 15:05:00,164.96,165.02,164.84,164.97,6593.0,152.7944,152.85,152.6833,152.8037,6593.0
2019-12-03 15:10:00,164.84,164.91,164.84,164.91,1814.0,152.6833,152.7481,152.6833,152.7481,1814.0
2019-12-03 15:15:00,164.85,164.95,164.85,164.9,2225.0,152.6926,152.7852,152.6926,152.7389,2225.0
2019-12-03 15:20:00,164.93,165.36,164.92,165.36,3660.0,152.7667,153.1649,152.7574,153.1649,3660.0
2019-12-03 15:25:00,165.38,165.42,165.28,165.3,7208.0,153.1835,153.2205,153.0908,153.1094,7208.0
2019-12-03 15:30:00,165.24,165.39,165.22,165.25,4928.0,153.0538,153.1927,153.0353,153.0631,4928.0
2019-12-03 15:35:00,165.2,165.2,164.99,165.0,3758.0,153.0167,153.0167,152.8222,152.8315,3758.0
2019-12-03 15:40:00,164.93,165.0,164.84,164.95,6716.0,152.7667,152.8315,152.6833,152.7852,6716.0
2019-12-03 15:45:00,164.92,165.08,164.92,165.08,14388.0,152.7574,152.9056,152.7574,152.9056,14388.0
2019-12-03 15:50:00,165.15,165.15,164.81,164.9,20859.0,152.9704,152.9704,152.6555,152.7389,20859.0
2019-12-03 15:55:00,164.91,165.0,164.84,164.85,41490.0,152.7481,152.8315,152.6833,152.6926,41490.0
2019-12-04 09:30:00,165.55,166.15,165.5,166.11,17694.0,153.3409,153.8967,153.2946,153.8596,17694.0
2019-12-04 09:35:00,166.22,166.22,165.69,165.75,4402.0,153.9615,153.9615,153.4706,153.5262,4402.0
2019-12-04 09:40:00,165.75,165.9,165.51,165.77,7331.0,153.5262,153.6651,153.3039,153.5447,7331.0
2019-12-04 09:45:00,165.87,165.99,165.59,165.59,7285.0,153.6373,153.7485,153.378,153.378,7285.0
2019-12-04 09:50:00,165.65,165.96,165.59,165.76,6193.0,153.4336,153.7207,153.378,153.5354,6193.0
2019-12-04 09:55:00,165.77,166.37,165.76,166.28,6839.0,153.5447,154.1005,153.5354,154.0171,6839.0
2019-12-04 10:00:00,166.37,166.37,165.81,165.95,6289.0,154.1005,154.1005,153.5818,153.7114,6289.0
2019-12-04 10:05:00,165.96,166.05,165.83,165.99,9698.0,153.7207,153.8041,153.6003,153.7485,9698.0
2019-12-04 10:10:00,165.98,165.98,165.81,165.86,1783.0,153.7392,153.7392,153.5818,153.6281,1783.0
2019-12-04 10:15:00,165.93,165.93,165.67,165.75,11544.0,153.6929,153.6929,153.4521,153.5262,11544.0
2019-12-04 10:20:00,165.74,165.76,165.5,165.5,12914.0,153.5169,153.5354,153.2946,153.2946,12914.0
2019-12-04 10:25:00,165.42,165.43,165.06,165.07,2321.0,153.2205,153.2298,152.8871,152.8963,2321.0
2019-12-04 10:30:00,165.01,165.02,164.84,164.87,48000.0,152.8408,152.85,152.6833,152.7111,48000.0
2019-12-04 10:35:00,164.89,165.29,164.86,165.25,16169.0,152.7296,153.1001,152.7018,153.0631,16169.0
2019-12-04 10:40:00,165.27,165.47,165.17,165.33,3270.0,153.0816,153.2668,152.989,153.1372,3270.0
2019-12-04 10:45:00,165.4,165.75,165.4,165.71,2036.0,153.202,153.5262,153.202,153.4891,2036.0
2019-12-04 10:50:00,165.64,165.78,165.61,165.65,3136.0,153.4243,153.554,153.3965,153.4336,3136.0
2019-12-04 10:55:00,165.67,166.16,165.45,166.03,33392.0,153.4521,153.9059,153.2483,153.7855,33392.0
2019-12-04 11:00:00,166.04,166.1,165.91,166.1,6193.0,153.7948,153.8504,153.6744,153.8504,6193.0
2019-12-04 11:05:00,166.19,166.38,165.96,165.98,11812.0,153.9337,154.1097,153.7207,153.7392,11812.0
2019-12-04 11:10:00,165.91,165.97,165.83,165.89,3548.0,153.6744,153.73,153.6003,153.6559,3548.0
2019-12-04 11:15:00,165.92,166.04,165.86,165.98,2429.0,153.6836,153.7948,153.6281,153.7392,2429.0
2019-12-04 11:20:00,166.06,166.09,165.92,165.92,3057.0,153.8133,153.8411,153.6836,153.6836,3057.0
2019-12-04 11:25:00,165.96,166.11,165.96,166.07,3220.0,153.7207,153.8596,153.7207,153.8226,3220.0
2019-12-04 11:30:00,166.04,166.15,165.9,166.06,5201.0,153.7948,153.8967,153.6651,153.8133,5201.0
2019-12-04 11:35:00,166.03,166.13,165.9,166.08,15361.0,153.7855,153.8782,153.6651,153.8318,15361.0
2019-12-04 11:40:00,166.11,166.51,165.98,166.45,17675.0,153.8596,154.2301,153.7392,154.1746,17675.0
2019-12-04 11:45:00,166.38,166.39,166.04,166.12,1576.0,154.1097,154.119,153.7948,153.8689,1576.0
2019-12-04 11:50:00,166.06,166.06,165.91,165.96,3223.0,153.8133,153.8133,153.6744,153.7207,3223.0
2019-12-04 11:55:00,165.98,165.98,165.65,165.65,2375.0,153.7392,153.7392,153.4336,153.4336,2375.0
2019-12-04 12:00:00,165.64,165.64,165.54,165.57,1712.0,153.4243,153.4243,153.3317,153.3595,1712.0
2019-12-04 12:05:00,165.55,165.67,165.54,165.55,2878.0,153.3409,153.4521,153.3317,153.3409,2878.0
2019-12-04 12:10:00,165.56,165.57,165.35,165.35,2148.0,153.3502,153.3595,153.1557,153.1557,2148.0
2019-12-04 12:15:00,165.33,165.47,165.31,165.47,3777.0,153.1372,153.2668,153.1186,153.2668,3777.0
2019-12-04 12:20:00,165.42,165.42,165.25,165.31,1651.0,153.2205,153.2205,153.0631,153.1186,1651.0
2019-12-04 12:25:00,165.28,165.43,165.25,165.32,3433.0,153.0908,153.2298,153.0631,153.1279,3433.0
2019-12-04 12:30:00,165.35,165.44,165.29,165.36,2667.0,153.1557,153.239,153.1001,153.1649,2667.0
2019-12-04 12:35:00,165.37,165.43,165.35,165.39,1765.0,153.1742,153.2298,153.1557,153.1927,1765.0
2019-12-04 12:40:00,165.29,165.3,165.12,165.12,1106.0,153.1001,153.1094,152.9426,152.9426,1106.0
2019-12-04 12:45:00,165.07,165.21,165.07,165.21,2387.0,152.8963,153.026,152.8963,153.026,2387.0
2019-12-04 12:50:00,165.25,165.4,165.24,165.4,1786.0,153.0631,153.202,153.0538,153.202,1786.0
2019-12-04 12:55:00,165.37,165.41,165.35,165.4,1957.0,153.1742,153.2113,153.1557,153.202,1957.0
2019-12-04 13:00:00,165.42,165.42,165.3,165.34,2756.0,153.2205,153.2205,153.1094,153.1464,2756.0
2019-12-04 13:05:00,165.33,165.33,165.29,165.29,1897.0,153.1372,153.1372,153.1001,153.1001,1897.0
2019-12-04 13:10:00,165.26,165.33,165.2,165.28,3397.0,153.0723,153.1372,153.0167,153.0908,3397.0
2019-12-04 13:15:00,165.26,165.26,165.11,165.14,2251.0,153.0723,153.0723,152.9334,152.9612,2251.0
2019-12-04 13:20:00,165.12,165.15,165.04,165.07,1748.0,152.9426,152.9704,152.8685,152.8963,1748.0
2019-12-04 13:25:00,165.06,165.08,165.04,165.06,2325.0,152.8871,152.9056,152.8685,152.8871,2325.0
2019-12-04 13:30:00,165.07,165.2,164.99,165.18,5253.0,152.8963,153.0167,152.8222,152.9982,5253.0
2019-12-04 13:35:00,165.17,165.2,165.12,165.2,3265.0,152.989,153.0167,152.9426,153.0167,3265.0
2019-12-04 13:40:00,165.17,165.17,164.96,164.96,2808.0,152.989,152.989,152.7944,152.7944,2808.0
2019-12-04 13:45:00,165.0,165.07,164.99,165.07,2365.0,152.8315,152.8963,152.8222,152.8963,2365.0
2019-12-04 13:50:00,165.07,165.07,164.85,164.85,25657.0,152.8963,152.8963,152.6926,152.6926,25657.0
2019-12-04 13:55:00,164.85,165.09,164.84,165.08,3358.0,152.6926,152.9149,152.6833,152.9056,3358.0
2019-12-04 14:00:00,165.07,165.17,165.04,165.1,4297.0,152.8963,152.989,152.8685,152.9241,4297.0
2019-12-04 14:05:00,165.1,165.14,165.06,165.09,3506.0,152.9241,152.9612,152.8871,152.9149,3506.0
2019-12-04 14:10:00,165.2,165.21,165.12,165.2,2404.0,153.0167,153.026,152.9426,153.0167,2404.0
2019-12-04 14:15:00,165.21,165.21,165.0,165.05,2652.0,153.026,153.026,152.8315,152.8778,2652.0
2019-12-04 14:20:00,165.07,165.24,165.07,165.24,4562.0,152.8963,153.0538,152.8963,153.0538,4562.0
2019-12-04 14:25:00,165.19,165.25,165.16,165.25,2010.0,153.0075,153.0631,152.9797,153.0631,2010.0
2019-12-04 14:30:00,165.24,165.42,165.24,165.41,3337.0,153.0538,153.2205,153.0538,153.2113,3337.0
2019-12-04 14:35:00,165.41,165.56,165.41,165.56,2728.0,153.2113,153.3502,153.2113,153.3502,2728.0
2019-12-04 14:40:00,165.66,165.68,165.46,165.53,7771.0,153.4428,153.4613,153.2576,153.3224,7771.0
2019-12-04 14:45:00,165.58,165.62,165.54,165.55,2945.0,153.3687,153.4058,153.3317,153.3409,2945.0
2019-12-04 14:50:00,165.55,165.6,165.51,165.59,3687.0,153.3409,153.3872,153.3039,153.378,3687.0
2019-12-04 14:55:00,165.62,165.64,165.56,165.57,3104.0,153.4058,153.4243,153.3502,153.3595,3104.0
2019-12-04 15:00:00,165.57,165.79,165.57,165.75,5281.0,153.3595,153.5632,153.3595,153.5262,5281.0
2019-12-04 15:05:00,165.75,165.77,165.71,165.71,4121.0,153.5262,153.5447,153.4891,153.4891,4121.0
2019-12-04 15:10:00,165.71,165.72,165.62,165.64,8649.0,153.4891,153.4984,153.4058,153.4243,8649.0
2019-12-04 15:15:00,165.65,165.67,165.48,165.54,9308.0,153.4336,153.4521,153.2761,153.3317,9308.0
2019-12-04 15:20:00,165.52,165.6,165.46,165.46,4203.0,153.3131,153.3872,153.2576,153.2576,4203.0
2019-12-04 15:25:00,165.41,165.46,165.36,165.36,5200.0,153.2113,153.2576,153.1649,153.1649,5200.0
2019-12-04 15:30:00,165.36,165.39,165.19,165.39,11108.0,153.1649,153.1927,153.0075,153.1927,11108.0
2019-12-04 15:35:00,165.36,165.39,165.28,165.39,8971.0,153.1649,153.1927,153.0908,153.1927,8971.0
2019-12-04 15:40:00,165.39,165.41,165.3,165.3,10743.0,153.1927,153.2113,153.1094,153.1094,10743.0
2019-12-04 15:45:00,165.28,165.38,165.17,165.37,17038.0,153.0908,153.1835,152.989,153.1742,17038.0
2019-12-04 15:50:00,165.4,165.4,165.07,165.07,17297.0,153.202,153.202,152.8963,152.8963,17297.0
2019-12-04 15:55:00,165.1,165.38,165.08,165.17,54259.0,152.9241,153.1835,152.9056,152.989,54259.0
2019-12-05 09:30:00,164.67,164.98,163.13,163.13,14723.0,152.5258,152.813,151.0994,151.0994,14723.0
2019-12-05 09:35:00,163.3,163.57,163.05,163.06,8445.0,151.2569,151.507,151.0253,151.0346,8445.0
2019-12-05 09:40:00,162.85,163.18,162.57,163.17,5884.0,150.8401,151.1457,150.5807,151.1365,5884.0
2019-12-05 09:45:00,163.21,163.5,162.83,162.98,28347.0,151.1735,151.4421,150.8215,150.9605,28347.0
2019-12-05 09:50:00,163.03,163.18,162.59,162.59,22099.0,151.0068,151.1457,150.5992,150.5992,22099.0
2019-12-05 09:55:00,162.56,163.05,162.55,162.68,9483.0,150.5714,151.0253,150.5622,150.6826,9483.0
2019-12-05 10:00:00,162.5,162.78,162.14,162.36,13834.0,150.5159,150.7752,150.1824,150.3862,13834.0
2019-12-05 10:05:00,162.36,162.51,162.18,162.19,15603.0,150.3862,150.5251,150.2195,150.2287,15603.0
2019-12-05 10:10:00,162.2,162.26,161.86,162.26,33321.0,150.238,150.2936,149.9231,150.2936,33321.0
2019-12-05 10:15:00,162.24,162.37,161.79,161.79,11904.0,150.275,150.3955,149.8582,149.8582,11904.0
2019-12-05 10:20:00,161.74,161.83,161.65,161.72,12373.0,149.8119,149.8953,149.7285,149.7934,12373.0
2019-12-05 10:25:00,161.75,161.78,161.5,161.76,10649.0,149.8212,149.849,149.5896,149.8304,10649.0
2019-12-05 10:30:00,161.78,162.17,161.77,162.17,12201.0,149.849,150.2102,149.8397,150.2102,12201.0
2019-12-05 10:35:00,162.09,162.11,161.97,162.03,6824.0,150.1361,150.1546,150.025,150.0805,6824.0
2019-12-05 10:40:00,162.07,162.11,161.96,161.99,6771.0,150.1176,150.1546,150.0157,150.0435,6771.0
2019-12-05 10:45:00,161.98,162.14,161.94,162.06,4560.0,150.0342,150.1824,149.9972,150.1083,4560.0
2019-12-05 10:50:00,162.06,162.26,161.99,162.24,3917.0,150.1083,150.2936,150.0435,150.275,3917.0
2019-12-05 10:55:00,162.21,162.32,162.11,162.32,12658.0,150.2473,150.3491,150.1546,150.3491,12658.0
2019-12-05 11:00:00,162.28,162.3,162.06,162.06,10289.0,150.3121,150.3306,150.1083,150.1083,10289.0
2019-12-05 11:05:00,162.05,162.05,161.85,161.85,5260.0,150.0991,150.0991,149.9138,149.9138,5260.0
2019-12-05 11:10:00,161.87,162.0,161.82,161.96,7137.0,149.9323,150.0527,149.886,150.0157,7137.0
2019-12-05 11:15:00,161.92,162.09,161.92,162.03,9441.0,149.9786,150.1361,149.9786,150.0805,9441.0
2019-12-05 11:20:00,162.03,162.06,161.91,161.93,9111.0,150.0805,150.1083,149.9694,149.9879,9111.0
2019-12-05 11:25:00,161.92,162.07,161.9,162.06,7289.0,149.9786,150.1176,149.9601,150.1083,7289.0
2019-12-05 11:30:00,162.06,162.2,161.91,161.91,10243.0,150.1083,150.238,149.9694,149.9694,10243.0
2019-12-05 11:35:00,161.92,162.03,161.89,162.03,7015.0,149.9786,150.0805,149.9509,150.0805,7015.0
2019-12-05 11:40:00,162.05,162.05,161.87,161.91,7170.0,150.0991,150.0991,149.9323,149.9694,7170.0
2019-12-05 11:45:00,161.92,161.94,161.79,161.86,7408.0,149.9786,149.9972,149.8582,149.9231,7408.0
2019-12-05 11:50:00,161.84,161.93,161.84,161.92,6573.0,149.9045,149.9879,149.9045,149.9786,6573.0
2019-12-05 11:55:00,161.93,162.02,161.91,161.95,4985.0,149.9879,150.0713,149.9694,150.0064,4985.0
2019-12-05 12:00:00,161.92,161.97,161.85,161.9,7890.0,149.9786,150.025,149.9138,149.9601,7890.0
2019-12-05 12:05:00,161.87,161.92,161.79,161.81,3735.0,149.9323,149.9786,149.8582,149.8768,3735.0
2019-12-05 12:10:00,161.79,161.79,161.6,161.7,5448.0,149.8582,149.8582,149.6822,149.7749,5448.0
2019-12-05 12:15:00,161.71,161.94,161.68,161.93,8678.0,149.7841,149.9972,149.7563,149.9879,8678.0
2019-12-05 12:20:00,161.94,162.07,161.67,161.68,4535.0,149.9972,150.1176,149.7471,149.7563,4535.0
2019-12-05 12:25:00,161.74,161.79,161.68,161.79,2450.0,149.8119,149.8582,149.7563,149.8582,2450.0
2019-12-05 12:30:00,161.76,161.77,161.59,161.64,6693.0,149.8304,149.8397,149.673,149.7193,6693.0
2019-12-05 12:35:00,161.68,162.0,161.68,161.97,37448.0,149.7563,150.0527,149.7563,150.025,37448.0
2019-12-05 12:40:00,161.95,161.96,161.62,161.65,8008.0,150.0064,150.0157,149.7008,149.7285,8008.0
2019-12-05 12:45:00,161.63,161.69,161.62,161.63,4792.0,149.71,149.7656,149.7008,149.71,4792.0
2019-12-05 12:50:00,161.63,161.63,161.44,161.57,18120.0,149.71,149.71,149.534,149.6544,18120.0
2019-12-05 12:55:00,161.61,161.67,161.42,161.49,7860.0,149.6915,149.7471,149.5155,149.5803,7860.0
2019-12-05 13:00:00,161.46,161.48,161.31,161.31,7881.0,149.5526,149.5711,149.4136,149.4136,7881.0
2019-12-05 13:05:00,161.31,161.32,161.13,161.24,5458.0,149.4136,149.4229,149.2469,149.3488,5458.0
2019-12-05 13:10:00,161.24,161.32,161.16,161.27,5525.0,149.3488,149.4229,149.2747,149.3766,5525.0
2019-12-05 13:15:00,161.29,161.51,161.28,161.34,9349.0,149.3951,149.5989,149.3858,149.4414,9349.0
2019-12-05 13:20:00,161.34,161.6,161.34,161.42,7458.0,149.4414,149.6822,149.4414,149.5155,7458.0
2019-12-05 13:25:00,161.4,161.45,161.36,161.44,4857.0,149.497,149.5433,149.4599,149.534,4857.0
2019-12-05 13:30:00,161.44,161.62,161.39,161.62,8476.0,149.534,149.7008,149.4877,149.7008,8476.0
2019-12-05 13:35:00,161.61,161.84,161.6,161.84,6114.0,149.6915,149.9045,149.6822,149.9045,6114.0
2019-12-05 13:40:00,161.82,161.83,161.55,161.55,6476.0,149.886,149.8953,149.6359,149.6359,6476.0
2019-12-05 13:45:00,161.55,161.57,161.31,161.38,11970.0,149.6359,149.6544,149.4136,149.4785,11970.0
2019-12-05 13:50:00,161.37,161.37,161.1,161.24,8886.0,149.4692,149.4692,149.2191,149.3488,8886.0
2019-12-05 13:55:00,161.24,161.28,161.15,161.15,7483.0,149.3488,149.3858,149.2654,149.2654,7483.0
2019-12-05 14:00:00,161.15,161.17,161.09,161.15,11864.0,149.2654,149.2839,149.2098,149.2654,11864.0
2019-12-05 14:05:00,161.12,161.17,161.08,161.15,6595.0,149.2376,149.2839,149.2006,149.2654,6595.0
2019-12-05 14:10:00,161.21,161.28,161.21,161.22,5567.0,149.321,149.3858,149.321,149.3303,5567.0
2019-12-05 14:15:00,161.2,161.2,161.11,161.11,10912.0,149.3117,149.3117,149.2284,149.2284,10912.0
2019-12-05 14:20:00,161.09,161.2,161.03,161.03,7194.0,149.2098,149.3117,149.1543,149.1543,7194.0
2019-12-05 14:25:00,161.06,161.12,160.95,161.06,8214.0,149.1821,149.2376,149.0802,149.1821,8214.0
2019-12-05 14:30:00,161.06,161.21,161.02,161.13,11150.0,149.1821,149.321,149.145,149.2469,11150.0
2019-12-05 14:35:00,161.12,161.17,160.96,160.97,11538.0,149.2376,149.2839,149.0894,149.0987,11538.0
2019-12-05 14:40:00,160.99,161.03,160.86,160.91,13994.0,149.1172,149.1543,148.9968,149.0431,13994.0
2019-12-05 14:45:00,160.91,161.05,160.89,161.02,25429.0,149.0431,149.1728,149.0246,149.145,25429.0
2019-12-05 14:50:00,161.05,161.1,160.97,161.03,19532.0,149.1728,149.2191,149.0987,149.1543,19532.0
2019-12-05 14:55:00,161.04,161.09,160.62,160.82,15317.0,149.1635,149.2098,148.7745,148.9598,15317.0
2019-12-05 15:00:00,160.84,160.85,160.67,160.81,12854.0,148.9783,148.9875,148.8208,148.9505,12854.0
2019-12-05 15:05:00,160.78,161.13,160.7,161.04,11777.0,148.9227,149.2469,148.8486,149.1635,11777.0
2019-12-05 15:10:00,161.12,161.2,160.96,161.02,5831.0,149.2376,149.3117,149.0894,149.145,5831.0
2019-12-05 15:15:00,161.02,161.07,160.87,160.93,11062.0,149.145,149.1913,149.0061,149.0616,11062.0
2019-12-05 15:20:00,160.92,160.96,160.8,160.84,26787.0,149.0524,149.0894,148.9412,148.9783,26787.0
2019-12-05 15:25:00,160.85,160.88,160.79,160.86,10050.0,148.9875,149.0153,148.932,148.9968,10050.0
2019-12-05 15:30:00,160.86,161.03,160.86,160.91,11252.0,148.9968,149.1543,148.9968,149.0431,11252.0
2019-12-05 15:35:00,160.9,160.9,160.79,160.84,14201.0,149.0339,149.0339,148.932,148.9783,14201.0
2019-12-05 15:40:00,160.85,160.94,160.78,160.9,21784.0,148.9875,149.0709,148.9227,149.0339,21784.0
2019-12-05 15:45:00,160.9,160.92,160.7,160.7,17382.0,149.0339,149.0524,148.8486,148.8486,17382.0
2019-12-05 15:50:00,160.7,160.75,160.47,160.48,45826.0,148.8486,148.8949,148.6356,148.6448,45826.0
2019-12-05 15:55:00,160.47,160.61,160.36,160.44,113177.0,148.6356,148.7652,148.5337,148.6078,113177.0
2019-12-06 09:30:00,160.55,160.58,160.11,160.58,29569.0,148.7097,148.7375,148.3021,148.7375,29569.0
2019-12-06 09:35:00,160.6,160.83,160.36,160.43,11180.0,148.756,148.969,148.5337,148.5985,11180.0
2019-12-06 09:40:00,160.39,160.56,160.34,160.52,8147.0,148.5615,148.7189,148.5152,148.6819,8147.0
2019-12-06 09:45:00,160.51,160.53,159.78,159.85,13151.0,148.6726,148.6911,147.9965,148.0613,13151.0
2019-12-06 09:50:00,159.86,160.38,159.77,160.2,6158.0,148.0706,148.5522,147.9872,148.3855,6158.0
2019-12-06 09:55:00,160.34,160.57,160.06,160.55,10566.0,148.5152,148.7282,148.2558,148.7097,10566.0
2019-12-06 10:00:00,160.51,160.73,160.46,160.71,15911.0,148.6726,148.8764,148.6263,148.8579,15911.0
2019-12-06 10:05:00,160.74,160.86,160.61,160.76,5190.0,148.8857,148.9968,148.7652,148.9042,5190.0
2019-12-06 10:10:00,160.87,160.99,160.64,160.65,12524.0,149.0061,149.1172,148.793,148.8023,12524.0
2019-12-06 10:15:00,160.55,160.65,160.4,160.56,9972.0,148.7097,148.8023,148.5707,148.7189,9972.0
2019-12-06 10:20:00,160.55,160.62,160.41,160.41,8916.0,148.7097,148.7745,148.58,148.58,8916.0
2019-12-06 10:25:00,160.34,160.34,160.09,160.13,8794.0,148.5152,148.5152,148.2836,148.3206,8794.0
2019-12-06 10:30:00,160.13,160.57,160.11,160.49,9816.0,148.3206,148.7282,148.3021,148.6541,9816.0
2019-12-06 10:35:00,160.48,160.98,160.4,160.95,7544.0,148.6448,149.108,148.5707,149.0802,7544.0
2019-12-06 10:40:00,160.98,161.15,160.65,161.15,22249.0,149.108,149.2654,148.8023,149.2654,22249.0
2019-12-06 10:45:00,161.2,161.42,161.18,161.18,10424.0,149.3117,149.5155,149.2932,149.2932,10424.0
2019-12-06 10:50:00,161.22,161.3,161.0,161.28,8242.0,149.3303,149.4044,149.1265,149.3858,8242.0
2019-12-06 10:55:00,161.29,161.32,160.95,160.95,23061.0,149.3951,149.4229,149.0802,149.0802,23061.0
2019-12-06 11:00:00,161.04,161.24,161.03,161.1,17330.0,149.1635,149.3488,149.1543,149.2191,17330.0
2019-12-06 11:05:00,161.1,161.11,161.03,161.1,9809.0,149.2191,149.2284,149.1543,149.2191,9809.0
2019-12-06 11:10:00,161.1,161.12,160.9,160.98,8856.0,149.2191,149.2376,149.0339,149.108,8856.0
2019-12-06 11:15:00,161.03,161.1,160.95,161.05,26762.0,149.1543,149.2191,149.0802,149.1728,26762.0
2019-12-06 11:20:00,161.05,161.07,160.98,161.05,12973.0,149.1728,149.1913,149.108,149.1728,12973.0
2019-12-06 11:25:00,161.03,161.1,161.0,161.05,9152.0,149.1543,149.2191,149.1265,149.1728,9152.0
2019-12-06 11:30:00,161.05,161.23,160.99,161.23,10891.0,149.1728,149.3395,149.1172,149.3395,10891.0
2019-12-06 11:35:00,161.32,161.61,161.3,161.6,2256.0,149.4229,149.6915,149.4044,149.6822,2256.0
2019-12-06 11:40:00,161.65,161.75,161.54,161.54,8647.0,149.7285,149.8212,149.6267,149.6267,8647.0
2019-12-06 11:45:00,161.58,161.65,161.31,161.53,32427.0,149.6637,149.7285,149.4136,149.6174,32427.0
2019-12-06 11:50:00,161.57,161.6,161.12,161.14,34462.0,149.6544,149.6822,149.2376,149.2562,34462.0
2019-12-06 11:55:00,161.17,161.3,161.04,161.15,10112.0,149.2839,149.4044,149.1635,149.2654,10112.0
2019-12-06 12:00:00,161.12,161.15,160.94,161.05,5788.0,149.2376,149.2654,149.0709,149.1728,5788.0
2019-12-06 12:05:00,161.03,161.12,160.95,160.95,7315.0,149.1543,149.2376,149.0802,149.0802,7315.0
2019-12-06 12:10:00,160.93,160.98,160.8,160.97,9356.0,149.0616,149.108,148.9412,149.0987,9356.0
2019-12-06 12:15:00,161.02,161.24,160.99,161.2,28221.0,149.145,149.3488,149.1172,149.3117,28221.0
2019-12-06 12:20:00,161.19,161.21,161.07,161.1,7908.0,149.3025,149.321,149.1913,149.2191,7908.0
2019-12-06 12:25:00,161.08,161.08,160.93,160.93,2866.0,149.2006,149.2006,149.0616,149.0616,2866.0
2019-12-06 12:30:00,160.94,161.07,160.91,161.0,9044.0,149.0709,149.1913,149.0431,149.1265,9044.0
2019-12-06 12:35:00,160.98,161.05,160.98,161.04,2269.0,149.108,149.1728,149.108,149.1635,2269.0
2019-12-06 12:40:00,161.07,161.13,160.93,160.95,5025.0,149.1913,149.2469,149.0616,149.0802,5025.0
2019-12-06 12:45:00,160.93,161.15,160.92,161.15,10793.0,149.0616,149.2654,149.0524,149.2654,10793.0
2019-12-06 12:50:00,161.12,161.12,161.03,161.05,5144.0,149.2376,149.2376,149.1543,149.1728,5144.0
2019-12-06 12:55:00,161.05,161.1,160.96,161.08,14566.0,149.1728,149.2191,149.0894,149.2006,14566.0
2019-12-06 13:00:00,161.1,161.12,161.05,161.12,14133.0,149.2191,149.2376,149.1728,149.2376,14133.0
2019-12-06 13:05:00,161.17,161.19,161.07,161.1,3605.0,149.2839,149.3025,149.1913,149.2191,3605.0
2019-12-06 13:10:00,161.09,161.11,160.92,161.0,6706.0,149.2098,149.2284,149.0524,149.1265,6706.0
2019-12-06 13:15:00,160.99,161.16,160.97,161.08,2981.0,149.1172,149.2747,149.0987,149.2006,2981.0
2019-12-06 13:20:00,161.11,161.16,161.06,161.06,6264.0,149.2284,149.2747,149.1821,149.1821,6264.0
2019-12-06 13:25:00,161.06,161.15,161.06,161.13,3795.0,149.1821,149.2654,149.1821,149.2469,3795.0
2019-12-06 13:30:00,161.15,161.15,161.1,161.12,2500.0,149.2654,149.2654,149.2191,149.2376,2500.0
2019-12-06 13:35:00,161.13,161.17,161.09,161.13,6404.0,149.2469,149.2839,149.2098,149.2469,6404.0
2019-12-06 13:40:00,161.13,161.15,161.12,161.13,6167.0,149.2469,149.2654,149.2376,149.2469,6167.0
2019-12-06 13:45:00,161.13,161.13,160.93,160.98,6029.0,149.2469,149.2469,149.0616,149.108,6029.0
2019-12-06 13:50:00,160.98,160.99,160.87,160.93,5586.0,149.108,149.1172,149.0061,149.0616,5586.0
2019-12-06 13:55:00,160.97,161.08,160.93,160.99,4062.0,149.0987,149.2006,149.0616,149.1172,4062.0
2019-12-06 14:00:00,160.97,160.97,160.84,160.86,10152.0,149.0987,149.0987,148.9783,148.9968,10152.0
2019-12-06 14:05:00,160.87,160.99,160.86,160.98,6522.0,149.0061,149.1172,148.9968,149.108,6522.0
2019-12-06 14:10:00,161.01,161.02,160.94,160.97,8196.0,149.1357,149.145,149.0709,149.0987,8196.0
2019-12-06 14:15:00,161.0,161.02,160.9,160.93,7586.0,149.1265,149.145,149.0339,149.0616,7586.0
2019-12-06 14:20:00,160.93,161.05,160.93,161.0,3765.0,149.0616,149.1728,149.0616,149.1265,3765.0
2019-12-06 14:25:00,160.99,161.06,160.98,160.98,4386.0,149.1172,149.1821,149.108,149.108,4386.0
2019-12-06 14:30:00,160.93,160.97,160.88,160.92,5212.0,149.0616,149.0987,149.0153,149.0524,5212.0
2019-12-06 14:35:00,160.94,161.0,160.93,160.97,10031.0,149.0709,149.1265,149.0616,149.0987,10031.0
2019-12-06 14:40:00,160.96,161.15,160.94,161.13,5797.0,149.0894,149.2654,149.0709,149.2469,5797.0
2019-12-06 14:45:00,161.1,161.15,161.03,161.07,8406.0,149.2191,149.2654,149.1543,149.1913,8406.0
2019-12-06 14:50:00,161.05,161.06,160.97,161.0,2167.0,149.1728,149.1821,149.0987,149.1265,2167.0
2019-12-06 14:55:00,161.01,161.07,161.0,161.06,6293.0,149.1357,149.1913,149.1265,149.1821,6293.0
2019-12-06 15:00:00,161.05,161.07,161.0,161.0,3803.0,149.1728,149.1913,149.1265,149.1265,3803.0
2019-12-06 15:05:00,161.02,161.1,160.89,161.07,18578.0,149.145,149.2191,149.0246,149.1913,18578.0
2019-12-06 15:10:00,161.1,161.14,160.99,161.0,9321.0,149.2191,149.2562,149.1172,149.1265,9321.0
2019-12-06 15:15:00,160.98,161.1,160.98,161.03,17830.0,149.108,149.2191,149.108,149.1543,17830.0
2019-12-06 15:20:00,161.01,161.15,160.97,160.98,33363.0,149.1357,149.2654,149.0987,149.108,33363.0
2019-12-06 15:25:00,160.98,161.09,160.95,160.99,12565.0,149.108,149.2098,149.0802,149.1172,12565.0
2019-12-06 15:30:00,160.97,161.15,160.87,161.12,17660.0,149.0987,149.2654,149.0061,149.2376,17660.0
2019-12-06 15:35:00,161.0,161.11,161.0,161.1,24269.0,149.1265,149.2284,149.1265,149.2191,24269.0
2019-12-06 15:40:00,161.1,161.15,161.03,161.11,30205.0,149.2191,149.2654,149.1543,149.2284,30205.0
2019-12-06 15:45:00,161.11,161.14,161.05,161.05,17603.0,149.2284,149.2562,149.1728,149.1728,17603.0
2019-12-06 15:50:00,161.05,161.06,160.89,160.9,22160.0,149.1728,149.1821,149.0246,149.0339,22160.0
2019-12-06 15:55:00,160.89,160.9,160.68,160.72,140726.0,149.0246,149.0339,148.8301,148.8671,140726.0
2019-12-09 09:30:00,161.28,161.57,160.91,160.91,16270.0,149.3858,149.6544,149.0431,149.0431,16270.0
2019-12-09 09:35:00,160.93,160.94,160.61,160.74,9034.0,149.0616,149.0709,148.7652,148.8857,9034.0
2019-12-09 09:40:00,160.68,161.06,160.67,160.93,5355.0,148.8301,149.1821,148.8208,149.0616,5355.0
2019-12-09 09:45:00,160.92,160.94,160.82,160.93,3500.0,149.0524,149.0709,148.9598,149.0616,3500.0
2019-12-09 09:50:00,160.93,161.22,160.62,160.62,10256.0,149.0616,149.3303,148.7745,148.7745,10256.0
2019-12-09 09:55:00,160.79,161.02,160.79,160.92,5800.0,148.932,149.145,148.932,149.0524,5800.0
2019-12-09 10:00:00,160.96,161.29,160.96,161.19,18524.0,149.0894,149.3951,149.0894,149.3025,18524.0
2019-12-09 10:05:00,161.2,161.27,160.95,160.95,17313.0,149.3117,149.3766,149.0802,149.0802,17313.0
2019-12-09 10:10:00,161.02,161.22,161.0,161.02,6980.0,149.145,149.3303,149.1265,149.145,6980.0
2019-12-09 10:15:00,161.05,161.08,160.94,160.96,7933.0,149.1728,149.2006,149.0709,149.0894,7933.0
2019-12-09 10:20:00,161.0,161.07,160.92,161.03,7210.0,149.1265,149.1913,149.0524,149.1543,7210.0
2019-12-09 10:25:00,160.99,160.99,160.72,160.78,6060.0,149.1172,149.1172,148.8671,148.9227,6060.0
2019-12-09 10:30:00,160.81,160.82,160.54,160.68,2603.0,148.9505,148.9598,148.7004,148.8301,2603.0
2019-12-09 10:35:00,160.65,160.7,160.57,160.59,6165.0,148.8023,148.8486,148.7282,148.7467,6165.0
2019-12-09 10:40:00,160.53,160.54,160.27,160.39,5525.0,148.6911,148.7004,148.4503,148.5615,5525.0
2019-12-09 10:45:00,160.4,160.69,160.29,160.69,8827.0,148.5707,148.8393,148.4688,148.8393,8827.0
2019-12-09 10:50:00,160.72,160.72,160.34,160.56,13446.0,148.8671,148.8671,148.5152,148.7189,13446.0
2019-12-09 10:55:00,160.59,160.95,160.58,160.81,21860.0,148.7467,149.0802,148.7375,148.9505,21860.0
2019-12-09 11:00:00,160.82,161.13,160.6,160.97,33319.0,148.9598,149.2469,148.756,149.0987,33319.0
2019-12-09 11:05:00,160.97,161.18,160.97,161.17,6057.0,149.0987,149.2932,149.0987,149.2839,6057.0
2019-12-09 11:10:00,161.25,161.76,161.25,161.63,8506.0,149.358,149.8304,149.358,149.71,8506.0
2019-12-09 11:15:00,161.67,162.14,161.66,162.11,7205.0,149.7471,150.1824,149.7378,150.1546,7205.0
2019-12-09 11:20:00,162.13,162.33,162.03,162.22,9803.0,150.1732,150.3584,150.0805,150.2565,9803.0
2019-12-09 11:25:00,162.19,162.65,162.18,162.61,2105.0,150.2287,150.6548,150.2195,150.6178,2105.0
2019-12-09 11:30:00,162.57,162.68,162.0,162.06,14751.0,150.5807,150.6826,150.0527,150.1083,14751.0
2019-12-09 11:35:00,162.03,162.14,161.87,162.13,5901.0,150.0805,150.1824,149.9323,150.1732,5901.0
2019-12-09 11:40:00,162.18,162.19,161.93,161.95,2791.0,150.2195,150.2287,149.9879,150.0064,2791.0
2019-12-09 11:45:00,161.87,161.96,161.74,161.75,10528.0,149.9323,150.0157,149.8119,149.8212,10528.0
2019-12-09 11:50:00,161.67,161.8,161.62,161.72,9488.0,149.7471,149.8675,149.7008,149.7934,9488.0
2019-12-09 11:55:00,161.65,161.69,161.61,161.69,1300.0,149.7285,149.7656,149.6915,149.7656,1300.0
2019-12-09 12:00:00,161.67,161.72,161.61,161.63,3120.0,149.7471,149.7934,149.6915,149.71,3120.0
2019-12-09 12:05:00,161.63,161.75,161.63,161.75,3740.0,149.71,149.8212,149.71,149.8212,3740.0
2019-12-09 12:10:00,161.75,161.78,161.65,161.67,17158.0,149.8212,149.849,149.7285,149.7471,17158.0
2019-12-09 12:15:00,161.72,162.28,161.69,162.25,9662.0,149.7934,150.3121,149.7656,150.2843,9662.0
2019-12-09 12:20:00,162.25,162.32,162.22,162.31,4821.0,150.2843,150.3491,150.2565,150.3399,4821.0
2019-12-09 12:25:00,162.42,162.49,162.34,162.49,1488.0,150.4418,150.5066,150.3677,150.5066,1488.0
2019-12-09 12:30:00,162.47,162.49,162.2,162.2,4600.0,150.4881,150.5066,150.238,150.238,4600.0
2019-12-09 12:35:00,162.12,162.17,162.09,162.15,3615.0,150.1639,150.2102,150.1361,150.1917,3615.0
2019-12-09 12:40:00,162.11,162.11,161.79,161.8,16567.0,150.1546,150.1546,149.8582,149.8675,16567.0
2019-12-09 12:45:00,161.88,161.99,161.85,161.85,29492.0,149.9416,150.0435,149.9138,149.9138,29492.0
2019-12-09 12:50:00,161.85,162.0,161.79,161.8,35808.0,149.9138,150.0527,149.8582,149.8675,35808.0
2019-12-09 12:55:00,161.87,161.94,161.83,161.85,5973.0,149.9323,149.9972,149.8953,149.9138,5973.0
2019-12-09 13:00:00,161.82,161.85,161.76,161.84,4571.0,149.886,149.9138,149.8304,149.9045,4571.0
2019-12-09 13:05:00,161.82,161.83,161.68,161.7,4152.0,149.886,149.8953,149.7563,149.7749,4152.0
2019-12-09 13:10:00,161.72,161.84,161.69,161.77,4525.0,149.7934,149.9045,149.7656,149.8397,4525.0
2019-12-09 13:15:00,161.78,161.79,161.73,161.75,5139.0,149.849,149.8582,149.8026,149.8212,5139.0
2019-12-09 13:20:00,161.74,161.8,161.68,161.69,4208.0,149.8119,149.8675,149.7563,149.7656,4208.0
2019-12-09 13:25:00,161.72,161.72,161.66,161.67,1983.0,149.7934,149.7934,149.7378,149.7471,1983.0
2019-12-09 13:30:00,161.63,161.66,161.6,161.61,2805.0,149.71,149.7378,149.6822,149.6915,2805.0
2019-12-09 13:35:00,161.61,161.7,161.53,161.7,1500.0,149.6915,149.7749,149.6174,149.7749,1500.0
2019-12-09 13:40:00,161.78,161.78,161.68,161.7,7078.0,149.849,149.849,149.7563,149.7749,7078.0
2019-12-09 13:45:00,161.7,161.75,161.65,161.74,7525.0,149.7749,149.8212,149.7285,149.8119,7525.0
2019-12-09 13:50:00,161.77,161.89,161.76,161.79,6533.0,149.8397,149.9509,149.8304,149.8582,6533.0
2019-12-09 13:55:00,161.83,161.83,161.71,161.73,2147.0,149.8953,149.8953,149.7841,149.8026,2147.0
2019-12-09 14:00:00,161.74,161.75,161.68,161.73,4122.0,149.8119,149.8212,149.7563,149.8026,4122.0
2019-12-09 14:05:00,161.73,161.75,161.6,161.62,10379.0,149.8026,149.8212,149.6822,149.7008,10379.0
2019-12-09 14:10:00,161.65,161.73,161.53,161.67,9846.0,149.7285,149.8026,149.6174,149.7471,9846.0
2019-12-09 14:15:00,161.72,161.75,161.6,161.65,10377.0,149.7934,149.8212,149.6822,149.7285,10377.0
2019-12-09 14:20:00,161.69,161.75,161.67,161.67,4644.0,149.7656,149.8212,149.7471,149.7471,4644.0
2019-12-09 14:25:00,161.73,161.8,161.73,161.73,7196.0,149.8026,149.8675,149.8026,149.8026,7196.0
2019-12-09 14:30:00,161.74,161.86,161.71,161.85,7436.0,149.8119,149.9231,149.7841,149.9138,7436.0
2019-12-09 14:35:00,161.96,161.96,161.65,161.65,12867.0,150.0157,150.0157,149.7285,149.7285,12867.0
2019-12-09 14:40:00,161.66,161.69,161.57,161.69,1853.0,149.7378,149.7656,149.6544,149.7656,1853.0
2019-12-09 14:45:00,161.73,161.88,161.68,161.79,4847.0,149.8026,149.9416,149.7563,149.8582,4847.0
2019-12-09 14:50:00,161.77,161.78,161.63,161.71,5270.0,149.8397,149.849,149.71,149.7841,5270.0
2019-12-09 14:55:00,161.75,161.75,161.68,161.7,4037.0,149.8212,149.8212,149.7563,149.7749,4037.0
2019-12-09 15:00:00,161.71,161.78,161.62,161.67,5011.0,149.7841,149.849,149.7008,149.7471,5011.0
2019-12-09 15:05:00,161.66,161.66,161.57,161.59,7705.0,149.7378,149.7378,149.6544,149.673,7705.0
2019-12-09 15:10:00,161.59,161.66,161.59,161.63,4441.0,149.673,149.7378,149.673,149.71,4441.0
2019-12-09 15:15:00,161.64,161.66,161.58,161.65,6738.0,149.7193,149.7378,149.6637,149.7285,6738.0
2019-12-09 15:20:00,161.65,161.89,161.65,161.72,8258.0,149.7285,149.9509,149.7285,149.7934,8258.0
2019-12-09 15:25:00,161.79,161.81,161.76,161.78,3363.0,149.8582,149.8768,149.8304,149.849,3363.0
2019-12-09 15:30:00,161.8,161.8,161.69,161.72,9173.0,149.8675,149.8675,149.7656,149.7934,9173.0
2019-12-09 15:35:00,161.71,161.72,161.6,161.62,7443.0,149.7841,149.7934,149.6822,149.7008,7443.0
2019-12-09 15:40:00,161.64,161.67,161.62,161.62,9185.0,149.7193,149.7471,149.7008,149.7008,9185.0
2019-12-09 15:45:00,161.63,161.72,161.62,161.72,10205.0,149.71,149.7934,149.7008,149.7934,10205.0
2019-12-09 15:50:00,161.7,161.81,161.66,161.7,16056.0,149.7749,149.8768,149.7378,149.7749,16056.0
2019-12-09 15:55:00,161.68,161.75,161.48,161.51,44763.0,149.7563,149.8212,149.5711,149.5989,44763.0
2019-12-10 09:30:00,161.45,162.04,161.23,161.85,16351.0,149.5433,150.0898,149.3395,149.9138,16351.0
2019-12-10 09:35:00,161.8,161.9,161.01,161.23,14882.0,149.8675,149.9601,149.1357,149.3395,14882.0
2019-12-10 09:40:00,161.19,161.39,161.18,161.39,2000.0,149.3025,149.4877,149.2932,149.4877,2000.0
2019-12-10 09:45:00,161.58,161.58,161.02,161.17,15616.0,149.6637,149.6637,149.145,149.2839,15616.0
2019-12-10 09:50:00,161.17,161.36,161.02,161.07,18879.0,149.2839,149.4599,149.145,149.1913,18879.0
2019-12-10 09:55:00,161.07,161.16,160.73,160.78,6681.0,149.1913,149.2747,148.8764,148.9227,6681.0
2019-12-10 10:00:00,160.76,160.89,160.64,160.81,9925.0,148.9042,149.0246,148.793,148.9505,9925.0
2019-12-10 10:05:00,160.88,161.1,160.75,160.76,10668.0,149.0153,149.2191,148.8949,148.9042,10668.0
2019-12-10 10:10:00,160.79,161.09,160.77,161.09,8644.0,148.932,149.2098,148.9134,149.2098,8644.0
2019-12-10 10:15:00,161.19,161.25,161.12,161.18,6801.0,149.3025,149.358,149.2376,149.2932,6801.0
2019-12-10 10:20:00,161.17,161.2,160.99,161.2,5498.0,149.2839,149.3117,149.1172,149.3117,5498.0
2019-12-10 10:25:00,161.23,161.27,161.03,161.03,4838.0,149.3395,149.3766,149.1543,149.1543,4838.0
2019-12-10 10:30:00,161.0,161.07,160.98,161.01,3113.0,149.1265,149.1913,149.108,149.1357,3113.0
2019-12-10 10:35:00,161.02,161.13,160.9,160.91,4148.0,149.145,149.2469,149.0339,149.0431,4148.0
2019-12-10 10:40:00,160.98,160.99,160.86,160.94,2003.0,149.108,149.1172,148.9968,149.0709,2003.0
2019-12-10 10:45:00,160.91,160.91,160.66,160.66,2503.0,149.0431,149.0431,148.8116,148.8116,2503.0
2019-12-10 10:50:00,160.63,160.65,160.58,160.58,1708.0,148.7838,148.8023,148.7375,148.7375,1708.0
2019-12-10 10:55:00,160.61,160.76,160.44,160.76,3770.0,148.7652,148.9042,148.6078,148.9042,3770.0
2019-12-10 11:00:00,160.82,161.07,160.82,161.01,7184.0,148.9598,149.1913,148.9598,149.1357,7184.0
2019-12-10 11:05:00,161.0,161.13,160.94,160.94,5151.0,149.1265,149.2469,149.0709,149.0709,5151.0
2019-12-10 11:10:00,161.03,161.04,160.89,160.93,4141.0,149.1543,149.1635,149.0246,149.0616,4141.0
2019-12-10 11:15:00,160.89,160.98,160.83,160.86,2822.0,149.0246,149.108,148.969,148.9968,2822.0
2019-12-10 11:20:00,160.87,160.87,160.69,160.73,4574.0,149.0061,149.0061,148.8393,148.8764,4574.0
2019-12-10 11:25:00,160.77,160.98,160.71,160.79,4176.0,148.9134,149.108,148.8579,148.932,4176.0
2019-12-10 11:30:00,160.81,160.81,160.56,160.58,2225.0,148.9505,148.9505,148.7189,148.7375,2225.0
2019-12-10 11:35:00,160.64,160.71,160.58,160.67,3380.0,148.793,148.8579,148.7375,148.8208,3380.0
2019-12-10 11:40:00,160.7,160.86,160.68,160.86,2222.0,148.8486,148.9968,148.8301,148.9968,2222.0
2019-12-10 11:45:00,160.8,160.91,160.78,160.84,2102.0,148.9412,149.0431,148.9227,148.9783,2102.0
2019-12-10 11:50:00,160.82,160.95,160.76,160.95,4581.0,148.9598,149.0802,148.9042,149.0802,4581.0
2019-12-10 11:55:00,160.96,161.11,160.62,160.62,9997.0,149.0894,149.2284,148.7745,148.7745,9997.0
2019-12-10 12:00:00,160.65,160.66,160.41,160.5,4169.0,148.8023,148.8116,148.58,148.6634,4169.0
2019-12-10 12:05:00,160.48,160.61,160.46,160.46,4430.0,148.6448,148.7652,148.6263,148.6263,4430.0
2019-12-10 12:10:00,160.49,160.73,160.41,160.55,11763.0,148.6541,148.8764,148.58,148.7097,11763.0
2019-12-10 12:15:00,160.53,160.69,160.45,160.68,2928.0,148.6911,148.8393,148.617,148.8301,2928.0
2019-12-10 12:20:00,160.72,160.73,160.58,160.66,4425.0,148.8671,148.8764,148.7375,148.8116,4425.0
2019-12-10 12:25:00,160.56,160.79,160.56,160.71,2056.0,148.7189,148.932,148.7189,148.8579,2056.0
2019-12-10 12:30:00,160.77,160.81,160.64,160.68,5346.0,148.9134,148.9505,148.793,148.8301,5346.0
2019-12-10 12:35:00,160.69,160.72,160.67,160.68,2812.0,148.8393,148.8671,148.8208,148.8301,2812.0
2019-12-10 12:40:00,160.67,160.73,160.66,160.67,4092.0,148.8208,148.8764,148.8116,148.8208,4092.0
2019-12-10 12:45:00,160.68,160.69,160.49,160.49,5199.0,148.8301,148.8393,148.6541,148.6541,5199.0
2019-12-10 12:50:00,160.51,160.51,160.41,160.47,4854.0,148.6726,148.6726,148.58,148.6356,4854.0
2019-12-10 12:55:00,160.49,160.63,160.43,160.57,3307.0,148.6541,148.7838,148.5985,148.7282,3307.0
2019-12-10 13:00:00,160.55,160.75,160.55,160.68,1970.0,148.7097,148.8949,148.7097,148.8301,1970.0
2019-12-10 13:05:00,160.68,160.68,160.64,160.64,5376.0,148.8301,148.8301,148.793,148.793,5376.0
2019-12-10 13:10:00,160.62,160.63,160.56,160.59,4860.0,148.7745,148.7838,148.7189,148.7467,4860.0
2019-12-10 13:15:00,160.58,160.6,160.55,160.58,700.0,148.7375,148.756,148.7097,148.7375,700.0
2019-12-10 13:20:00,160.58,160.58,160.49,160.49,1772.0,148.7375,148.7375,148.6541,148.6541,1772.0
2019-12-10 13:25:00,160.51,160.56,160.46,160.52,2515.0,148.6726,148.7189,148.6263,148.6819,2515.0
2019-12-10 13:30:00,160.51,160.65,160.48,160.61,10562.0,148.6726,148.8023,148.6448,148.7652,10562.0
2019-12-10 13:35:00,160.61,160.67,160.58,160.67,4328.0,148.7652,148.8208,148.7375,148.8208,4328.0
2019-12-10 13:40:00,160.68,161.0,160.67,160.97,4557.0,148.8301,149.1265,148.8208,149.0987,4557.0
2019-12-10 13:45:00,160.99,161.22,160.95,161.0,37200.0,149.1172,149.3303,149.0802,149.1265,37200.0
2019-12-10 13:50:00,161.03,161.15,161.01,161.07,2354.0,149.1543,149.2654,149.1357,149.1913,2354.0
2019-12-10 13:55:00,161.08,161.08,161.01,161.08,4012.0,149.2006,149.2006,149.1357,149.2006,4012.0
2019-12-10 14:00:00,161.08,161.09,161.01,161.01,8662.0,149.2006,149.2098,149.1357,149.1357,8662.0
2019-12-10 14:05:00,160.99,161.08,160.99,161.0,4539.0,149.1172,149.2006,149.1172,149.1265,4539.0
2019-12-10 14:10:00,161.01,161.03,160.97,160.97,1925.0,149.1357,149.1543,149.0987,149.0987,1925.0
2019-12-10 14:15:00,160.98,161.09,160.97,161.06,5108.0,149.108,149.2098,149.0987,149.1821,5108.0
2019-12-10 14:20:00,161.04,161.17,161.04,161.15,8981.0,149.1635,149.2839,149.1635,149.2654,8981.0
2019-12-10 14:25:00,161.16,161.32,161.15,161.31,5706.0,149.2747,149.4229,149.2654,149.4136,5706.0
2019-12-10 14:30:00,161.36,161.5,161.34,161.49,6206.0,149.4599,149.5896,149.4414,149.5803,6206.0
2019-12-10 14:35:00,161.48,161.49,161.08,161.08,10503.0,149.5711,149.5803,149.2006,149.2006,10503.0
2019-12-10 14:40:00,161.08,161.08,161.0,161.0,2802.0,149.2006,149.2006,149.1265,149.1265,2802.0
2019-12-10 14:45:00,161.0,161.13,160.99,161.04,6056.0,149.1265,149.2469,149.1172,149.1635,6056.0
2019-12-10 14:50:00,161.04,161.07,160.99,161.02,2102.0,149.1635,149.1913,149.1172,149.145,2102.0
2019-12-10 14:55:00,160.99,161.06,160.99,161.02,1183.0,149.1172,149.1821,149.1172,149.145,1183.0
2019-12-10 15:00:00,161.02,161.02,160.69,160.69,7727.0,149.145,149.145,148.8393,148.8393,7727.0
2019-12-10 15:05:00,160.69,160.88,160.68,160.73,6853.0,148.8393,149.0153,148.8301,148.8764,6853.0
2019-12-10 15:10:00,160.74,160.87,160.74,160.87,3624.0,148.8857,149.0061,148.8857,149.0061,3624.0
2019-12-10 15:15:00,160.85,160.95,160.82,160.94,8860.0,148.9875,149.0802,148.9598,149.0709,8860.0
2019-12-10 15:20:00,160.95,161.04,160.9,160.95,3572.0,149.0802,149.1635,149.0339,149.0802,3572.0
2019-12-10 15:25:00,160.92,160.94,160.91,160.91,3484.0,149.0524,149.0709,149.0431,149.0431,3484.0
2019-12-10 15:30:00,160.91,160.92,160.61,160.65,7385.0,149.0431,149.0524,148.7652,148.8023,7385.0
2019-12-10 15:35:00,160.66,160.9,160.66,160.88,8228.0,148.8116,149.0339,148.8116,149.0153,8228.0
2019-12-10 15:40:00,160.89,161.06,160.89,161.06,21256.0,149.0246,149.1821,149.0246,149.1821,21256.0
2019-12-10 15:45:00,161.05,161.11,160.98,161.09,7469.0,149.1728,149.2284,149.108,149.2098,7469.0
2019-12-10 15:50:00,161.11,161.12,160.98,161.03,17593.0,149.2284,149.2376,149.108,149.1543,17593.0
2019-12-10 15:55:00,161.01,161.1,160.84,160.95,66882.0,149.1357,149.2191,148.9783,149.0802,66882.0
2019-12-11 09:30:00,161.5,161.88,161.34,161.75,9116.0,149.5896,149.9416,149.4414,149.8212,9116.0
2019-12-11 09:35:00,161.73,161.78,161.65,161.78,1700.0,149.8026,149.849,149.7285,149.849,1700.0
2019-12-11 09:40:00,161.83,161.83,161.32,161.33,4803.0,149.8953,149.8953,149.4229,149.4321,4803.0
2019-12-11 09:45:00,161.29,161.69,161.23,161.69,4708.0,149.3951,149.7656,149.3395,149.7656,4708.0
2019-12-11 09:50:00,161.7,161.75,161.55,161.63,5516.0,149.7749,149.8212,149.6359,149.71,5516.0
2019-12-11 09:55:00,161.63,161.84,161.46,161.84,6816.0,149.71,149.9045,149.5526,149.9045,6816.0
2019-12-11 10:00:00,161.75,161.87,161.74,161.78,3308.0,149.8212,149.9323,149.8119,149.849,3308.0
2019-12-11 10:05:00,161.8,161.81,161.71,161.75,3973.0,149.8675,149.8768,149.7841,149.8212,3973.0
2019-12-11 10:10:00,161.82,161.82,161.71,161.8,3503.0,149.886,149.886,149.7841,149.8675,3503.0
2019-12-11 10:15:00,161.77,161.8,161.6,161.62,3431.0,149.8397,149.8675,149.6822,149.7008,3431.0
2019-12-11 10:20:00,161.62,161.69,161.54,161.59,3348.0,149.7008,149.7656,149.6267,149.673,3348.0
2019-12-11 10:25:00,161.59,161.66,161.54,161.56,3822.0,149.673,149.7378,149.6267,149.6452,3822.0
2019-12-11 10:30:00,161.62,161.7,161.56,161.67,5047.0,149.7008,149.7749,149.6452,149.7471,5047.0
2019-12-11 10:35:00,161.7,161.86,161.66,161.78,3992.0,149.7749,149.9231,149.7378,149.849,3992.0
2019-12-11 10:40:00,161.8,162.0,161.78,161.79,26105.0,149.8675,150.0527,149.849,149.8582,26105.0
2019-12-11 10:45:00,161.81,162.04,161.8,161.85,9698.0,149.8768,150.0898,149.8675,149.9138,9698.0
2019-12-11 10:50:00,161.84,161.84,161.69,161.82,4158.0,149.9045,149.9045,149.7656,149.886,4158.0
2019-12-11 10:55:00,161.82,161.82,161.64,161.69,7579.0,149.886,149.886,149.7193,149.7656,7579.0
2019-12-11 11:00:00,161.72,161.8,161.71,161.75,2931.0,149.7934,149.8675,149.7841,149.8212,2931.0
2019-12-11 11:05:00,161.75,161.76,161.7,161.75,8177.0,149.8212,149.8304,149.7749,149.8212,8177.0
2019-12-11 11:10:00,161.75,162.04,161.68,161.98,9267.0,149.8212,150.0898,149.7563,150.0342,9267.0
2019-12-11 11:15:00,162.0,162.17,161.96,161.96,9530.0,150.0527,150.2102,150.0157,150.0157,9530.0
2019-12-11 11:20:00,161.99,162.18,161.88,162.18,11221.0,150.0435,150.2195,149.9416,150.2195,11221.0
2019-12-11 11:25:00,162.15,162.32,162.08,162.24,3849.0,150.1917,150.3491,150.1268,150.275,3849.0
2019-12-11 11:30:00,162.25,162.25,162.12,162.16,3685.0,150.2843,150.2843,150.1639,150.2009,3685.0
2019-12-11 11:35:00,162.17,162.23,162.16,162.21,3019.0,150.2102,150.2658,150.2009,150.2473,3019.0
2019-12-11 11:40:00,162.24,162.35,162.11,162.2,11989.0,150.275,150.3769,150.1546,150.238,11989.0
2019-12-11 11:45:00,162.17,162.18,162.09,162.15,2400.0,150.2102,150.2195,150.1361,150.1917,2400.0
2019-12-11 11:50:00,162.18,162.23,162.17,162.2,5809.0,150.2195,150.2658,150.2102,150.238,5809.0
2019-12-11 11:55:00,162.2,162.22,161.79,161.85,5605.0,150.238,150.2565,149.8582,149.9138,5605.0
2019-12-11 12:00:00,161.88,162.03,161.88,161.96,2241.0,149.9416,150.0805,149.9416,150.0157,2241.0
2019-12-11 12:05:00,161.92,161.97,161.89,161.97,3614.0,149.9786,150.025,149.9509,150.025,3614.0
2019-12-11 12:10:00,161.96,162.1,161.91,161.91,3773.0,150.0157,150.1454,149.9694,149.9694,3773.0
2019-12-11 12:15:00,161.91,161.94,161.71,161.72,4382.0,149.9694,149.9972,149.7841,149.7934,4382.0
2019-12-11 12:20:00,161.72,161.85,161.71,161.74,5819.0,149.7934,149.9138,149.7841,149.8119,5819.0
2019-12-11 12:25:00,161.73,161.76,161.71,161.73,2372.0,149.8026,149.8304,149.7841,149.8026,2372.0
2019-12-11 12:30:00,161.72,161.73,161.69,161.69,2024.0,149.7934,149.8026,149.7656,149.7656,2024.0
2019-12-11 12:35:00,161.7,161.73,161.6,161.63,3976.0,149.7749,149.8026,149.6822,149.71,3976.0
2019-12-11 12:40:00,161.56,161.57,161.54,161.57,1450.0,149.6452,149.6544,149.6267,149.6544,1450.0
2019-12-11 12:45:00,161.57,161.77,161.57,161.77,4517.0,149.6544,149.8397,149.6544,149.8397,4517.0
2019-12-11 12:50:00,161.75,161.78,161.66,161.66,2236.0,149.8212,149.849,149.7378,149.7378,2236.0
2019-12-11 12:55:00,161.64,161.65,161.57,161.65,2422.0,149.7193,149.7285,149.6544,149.7285,2422.0
2019-12-11 13:00:00,161.65,161.65,161.53,161.53,3274.0,149.7285,149.7285,149.6174,149.6174,3274.0
2019-12-11 13:05:00,161.55,161.65,161.53,161.58,2051.0,149.6359,149.7285,149.6174,149.6637,2051.0
2019-12-11 13:10:00,161.53,161.79,161.52,161.71,3745.0,149.6174,149.8582,149.6081,149.7841,3745.0
2019-12-11 13:15:00,161.72,161.85,161.72,161.77,3061.0,149.7934,149.9138,149.7934,149.8397,3061.0
2019-12-11 13:20:00,161.76,161.86,161.75,161.78,2241.0,149.8304,149.9231,149.8212,149.849,2241.0
2019-12-11 13:25:00,161.76,161.86,161.76,161.85,3543.0,149.8304,149.9231,149.8304,149.9138,3543.0
2019-12-11 13:30:00,161.86,161.88,161.8,161.84,6713.0,149.9231,149.9416,149.8675,149.9045,6713.0
2019-12-11 13:35:00,161.86,161.96,161.83,161.88,5010.0,149.9231,150.0157,149.8953,149.9416,5010.0
2019-12-11 13:40:00,161.89,162.1,161.89,162.03,4475.0,149.9509,150.1454,149.9509,150.0805,4475.0
2019-12-11 13:45:00,162.02,162.06,161.96,161.96,1817.0,150.0713,150.1083,150.0157,150.0157,1817.0
2019-12-11 13:50:00,162.0,162.01,161.93,161.98,4387.0,150.0527,150.062,149.9879,150.0342,4387.0
2019-12-11 13:55:00,161.99,161.99,161.77,161.9,5219.0,150.0435,150.0435,149.8397,149.9601,5219.0
2019-12-11 14:00:00,161.9,161.94,161.78,161.84,13376.0,149.9601,149.9972,149.849,149.9045,13376.0
2019-12-11 14:05:00,161.84,161.87,161.71,161.78,17344.0,149.9045,149.9323,149.7841,149.849,17344.0
2019-12-11 14:10:00,161.77,161.93,161.77,161.87,4900.0,149.8397,149.9879,149.8397,149.9323,4900.0
2019-12-11 14:15:00,161.88,161.9,161.69,161.8,11241.0,149.9416,149.9601,149.7656,149.8675,11241.0
2019-12-11 14:20:00,161.84,161.93,161.76,161.85,19610.0,149.9045,149.9879,149.8304,149.9138,19610.0
2019-12-11 14:25:00,161.87,161.87,161.8,161.84,7050.0,149.9323,149.9323,149.8675,149.9045,7050.0
2019-12-11 14:30:00,161.82,161.82,161.67,161.67,7522.0,149.886,149.886,149.7471,149.7471,7522.0
2019-12-11 14:35:00,161.67,161.73,161.61,161.68,9729.0,149.7471,149.8026,149.6915,149.7563,9729.0
2019-12-11 14:40:00,161.7,161.73,161.58,161.72,8236.0,149.7749,149.8026,149.6637,149.7934,8236.0
2019-12-11 14:45:00,161.66,161.69,161.62,161.65,3030.0,149.7378,149.7656,149.7008,149.7285,3030.0
2019-12-11 14:50:00,161.66,161.87,161.66,161.84,4045.0,149.7378,149.9323,149.7378,149.9045,4045.0
2019-12-11 14:55:00,161.83,162.0,161.83,161.87,9314.0,149.8953,150.0527,149.8953,149.9323,9314.0
2019-12-11 15:00:00,161.88,161.9,161.81,161.81,6736.0,149.9416,149.9601,149.8768,149.8768,6736.0
2019-12-11 15:05:00,161.8,161.9,161.79,161.88,5040.0,149.8675,149.9601,149.8582,149.9416,5040.0
2019-12-11 15:10:00,161.89,161.89,161.71,161.73,6452.0,149.9509,149.9509,149.7841,149.8026,6452.0
2019-12-11 15:15:00,161.71,161.71,161.57,161.59,3754.0,149.7841,149.7841,149.6544,149.673,3754.0
2019-12-11 15:20:00,161.6,161.76,161.55,161.7,8032.0,149.6822,149.8304,149.6359,149.7749,8032.0
2019-12-11 15:25:00,161.71,161.79,161.7,161.75,6613.0,149.7841,149.8582,149.7749,149.8212,6613.0
2019-12-11 15:30:00,161.77,162.02,161.75,161.83,12079.0,149.8397,150.0713,149.8212,149.8953,12079.0
2019-12-11 15:35:00,161.84,161.89,161.81,161.82,11315.0,149.9045,149.9509,149.8768,149.886,11315.0
2019-12-11 15:40:00,161.81,161.83,161.73,161.81,9584.0,149.8768,149.8953,149.8026,149.8768,9584.0
2019-12-11 15:45:00,161.82,161.83,161.62,161.69,34248.0,149.886,149.8953,149.7008,149.7656,34248.0
2019-12-11 15:50:00,161.73,161.86,161.69,161.81,44207.0,149.8026,149.9231,149.7656,149.8768,44207.0
2019-12-11 15:55:00,161.79,161.88,161.64,161.77,65506.0,149.8582,149.9416,149.7193,149.8397,65506.0
2019-12-12 09:30:00,161.51,162.08,160.91,160.91,14565.0,150.19,150.72,149.632,149.632,14565.0
2019-12-12 09:35:00,161.03,161.95,160.91,161.95,4193.0,149.7436,150.5992,149.632,150.5992,4193.0
2019-12-12 09:40:00,161.68,162.34,161.68,162.34,11694.0,150.3481,150.9618,150.3481,150.9618,11694.0
2019-12-12 09:45:00,162.46,162.48,161.96,162.17,9620.0,151.0734,151.092,150.6085,150.8037,9620.0
2019-12-12 09:50:00,162.25,162.31,162.17,162.22,10720.0,150.8781,150.9339,150.8037,150.8502,10720.0
2019-12-12 09:55:00,162.27,162.44,162.21,162.29,16454.0,150.8967,151.0548,150.8409,150.9153,16454.0
2019-12-12 10:00:00,162.3,162.65,162.17,162.4,31145.0,150.9246,151.2501,150.8037,151.0176,31145.0
2019-12-12 10:05:00,162.47,162.54,162.32,162.49,6505.0,151.0827,151.1478,150.9432,151.1013,6505.0
2019-12-12 10:10:00,162.42,162.42,162.1,162.37,7567.0,151.0362,151.0362,150.7386,150.9897,7567.0
2019-12-12 10:15:00,162.33,162.33,162.21,162.27,3414.0,150.9525,150.9525,150.8409,150.8967,3414.0
2019-12-12 10:20:00,162.32,162.57,162.28,162.57,7616.0,150.9432,151.1757,150.906,151.1757,7616.0
2019-12-12 10:25:00,162.56,162.56,162.32,162.4,13895.0,151.1664,151.1664,150.9432,151.0176,13895.0
2019-12-12 10:30:00,162.38,162.38,162.3,162.35,7435.0,150.999,150.999,150.9246,150.9711,7435.0
2019-12-12 10:35:00,162.36,162.51,162.32,162.41,16546.0,150.9804,151.1199,150.9432,151.0269,16546.0
2019-12-12 10:40:00,162.39,162.44,162.2,162.22,5650.0,151.0083,151.0548,150.8316,150.8502,5650.0
2019-12-12 10:45:00,162.25,162.36,162.21,162.22,5220.0,150.8781,150.9804,150.8409,150.8502,5220.0
2019-12-12 10:50:00,162.23,162.35,162.15,162.35,15133.0,150.8595,150.9711,150.7851,150.9711,15133.0
2019-12-12 10:55:00,162.35,162.42,162.29,162.35,6688.0,150.9711,151.0362,150.9153,150.9711,6688.0
2019-12-12 11:00:00,162.38,162.62,162.35,162.62,13335.0,150.999,151.2222,150.9711,151.2222,13335.0
2019-12-12 11:05:00,162.78,162.97,162.75,162.75,8964.0,151.371,151.5477,151.3431,151.3431,8964.0
2019-12-12 11:10:00,162.76,162.85,162.63,162.65,6839.0,151.3524,151.4361,151.2315,151.2501,6839.0
2019-12-12 11:15:00,162.62,162.64,162.41,162.44,7839.0,151.2222,151.2408,151.0269,151.0548,7839.0
2019-12-12 11:20:00,162.39,162.39,162.22,162.23,15188.0,151.0083,151.0083,150.8502,150.8595,15188.0
2019-12-12 11:25:00,162.23,162.46,162.23,162.31,5235.0,150.8595,151.0734,150.8595,150.9339,5235.0
2019-12-12 11:30:00,162.27,162.42,162.23,162.34,4790.0,150.8967,151.0362,150.8595,150.9618,4790.0
2019-12-12 11:35:00,162.34,162.49,162.27,162.46,4501.0,150.9618,151.1013,150.8967,151.0734,4501.0
2019-12-12 11:40:00,162.46,162.46,162.34,162.36,6275.0,151.0734,151.0734,150.9618,150.9804,6275.0
2019-12-12 11:45:00,162.34,162.34,162.23,162.34,6033.0,150.9618,150.9618,150.8595,150.9618,6033.0
2019-12-12 11:50:00,162.35,162.39,162.21,162.21,8686.0,150.9711,151.0083,150.8409,150.8409,8686.0
2019-12-12 11:55:00,162.15,162.22,161.98,162.13,6622.0,150.7851,150.8502,150.6271,150.7665,6622.0
2019-12-12 12:00:00,162.11,162.12,162.01,162.03,2408.0,150.7479,150.7572,150.6549,150.6735,2408.0
2019-12-12 12:05:00,162.02,162.24,162.0,162.16,6197.0,150.6642,150.8688,150.6456,150.7944,6197.0
2019-12-12 12:10:00,162.2,162.2,162.07,162.12,2902.0,150.8316,150.8316,150.7107,150.7572,2902.0
2019-12-12 12:15:00,162.18,162.18,162.03,162.09,3760.0,150.813,150.813,150.6735,150.7293,3760.0
2019-12-12 12:20:00,162.06,162.14,161.97,161.99,4472.0,150.7014,150.7758,150.6178,150.6363,4472.0
2019-12-12 12:25:00,161.93,162.03,161.86,161.95,4705.0,150.5806,150.6735,150.5155,150.5992,4705.0
2019-12-12 12:30:00,162.07,162.2,162.07,162.2,4425.0,150.7107,150.8316,150.7107,150.8316,4425.0
2019-12-12 12:35:00,162.18,162.2,162.13,162.14,3547.0,150.813,150.8316,150.7665,150.7758,3547.0
2019-12-12 12:40:00,162.15,162.17,162.13,162.14,3208.0,150.7851,150.8037,150.7665,150.7758,3208.0
2019-12-12 12:45:00,162.16,162.24,162.14,162.24,5590.0,150.7944,150.8688,150.7758,150.8688,5590.0
2019-12-12 12:50:00,162.23,162.3,162.16,162.21,9476.0,150.8595,150.9246,150.7944,150.8409,9476.0
2019-12-12 12:55:00,162.18,162.22,161.94,161.95,14174.0,150.813,150.8502,150.5899,150.5992,14174.0
2019-12-12 13:00:00,161.97,162.14,161.97,162.1,6581.0,150.6178,150.7758,150.6178,150.7386,6581.0
2019-12-12 13:05:00,162.12,162.18,162.03,162.12,15034.0,150.7572,150.813,150.6735,150.7572,15034.0
2019-12-12 13:10:00,162.13,162.13,162.03,162.06,8815.0,150.7665,150.7665,150.6735,150.7014,8815.0
2019-12-12 13:15:00,162.05,162.14,162.03,162.06,11062.0,150.6921,150.7758,150.6735,150.7014,11062.0
2019-12-12 13:20:00,162.05,162.06,161.94,161.97,9610.0,150.6921,150.7014,150.5899,150.6178,9610.0
2019-12-12 13:25:00,162.0,162.12,161.99,162.08,6848.0,150.6456,150.7572,150.6363,150.72,6848.0
2019-12-12 13:30:00,162.06,162.08,161.98,161.99,4436.0,150.7014,150.72,150.6271,150.6363,4436.0
2019-12-12 13:35:00,162.01,162.02,161.97,161.97,1962.0,150.6549,150.6642,150.6178,150.6178,1962.0
2019-12-12 13:40:00,162.0,162.04,161.99,162.03,2724.0,150.6456,150.6828,150.6363,150.6735,2724.0
2019-12-12 13:45:00,162.04,162.05,161.89,161.89,5311.0,150.6828,150.6921,150.5434,150.5434,5311.0
2019-12-12 13:50:00,161.9,161.91,161.76,161.81,7116.0,150.5527,150.562,150.4225,150.469,7116.0
2019-12-12 13:55:00,161.77,161.77,161.65,161.73,7411.0,150.4318,150.4318,150.3202,150.3946,7411.0
2019-12-12 14:00:00,161.72,161.73,161.59,161.63,10746.0,150.3853,150.3946,150.2644,150.3016,10746.0
2019-12-12 14:05:00,161.6,161.69,161.48,161.62,4431.0,150.2737,150.3574,150.1621,150.2923,4431.0
2019-12-12 14:10:00,161.63,161.73,161.31,161.43,8384.0,150.3016,150.3946,150.004,150.1156,8384.0
2019-12-12 14:15:00,161.47,161.67,161.44,161.58,3321.0,150.1528,150.3388,150.1249,150.2551,3321.0
2019-12-12 14:20:00,161.58,161.67,161.58,161.65,1986.0,150.2551,150.3388,150.2551,150.3202,1986.0
2019-12-12 14:25:00,161.63,161.65,161.56,161.59,4561.0,150.3016,150.3202,150.2365,150.2644,4561.0
2019-12-12 14:30:00,161.58,162.22,161.57,161.99,8996.0,150.2551,150.8502,150.2458,150.6363,8996.0
2019-12-12 14:35:00,161.95,161.96,161.78,161.93,3733.0,150.5992,150.6085,150.4411,150.5806,3733.0
2019-12-12 14:40:00,161.96,162.11,161.96,162.09,3037.0,150.6085,150.7479,150.6085,150.7293,3037.0
2019-12-12 14:45:00,162.04,162.05,161.88,161.88,3700.0,150.6828,150.6921,150.5341,150.5341,3700.0
2019-12-12 14:50:00,161.86,162.01,161.7,162.01,7619.0,150.5155,150.6549,150.3667,150.6549,7619.0
2019-12-12 14:55:00,161.99,162.06,161.78,161.8,13769.0,150.6363,150.7014,150.4411,150.4597,13769.0
2019-12-12 15:00:00,161.83,161.87,161.73,161.74,7424.0,150.4876,150.5248,150.3946,150.4039,7424.0
2019-12-12 15:05:00,161.73,161.86,161.72,161.79,6788.0,150.3946,150.5155,150.3853,150.4504,6788.0
2019-12-12 15:10:00,161.78,161.78,161.64,161.64,3626.0,150.4411,150.4411,150.3109,150.3109,3626.0
2019-12-12 15:15:00,161.6,161.75,161.6,161.75,4552.0,150.2737,150.4132,150.2737,150.4132,4552.0
2019-12-12 15:20:00,161.74,161.79,161.73,161.73,4848.0,150.4039,150.4504,150.3946,150.3946,4848.0
2019-12-12 15:25:00,161.74,161.9,161.73,161.81,14516.0,150.4039,150.5527,150.3946,150.469,14516.0
2019-12-12 15:30:00,161.79,161.83,161.75,161.81,11908.0,150.4504,150.4876,150.4132,150.469,11908.0
2019-12-12 15:35:00,161.83,161.91,161.68,161.72,15984.0,150.4876,150.562,150.3481,150.3853,15984.0
2019-12-12 15:40:00,161.76,161.82,161.57,161.65,27129.0,150.4225,150.4783,150.2458,150.3202,27129.0
2019-12-12 15:45:00,161.63,161.8,161.59,161.75,20092.0,150.3016,150.4597,150.2644,150.4132,20092.0
2019-12-12 15:50:00,161.78,161.93,161.71,161.93,25338.0,150.4411,150.5806,150.376,150.5806,25338.0
2019-12-12 15:55:00,161.9,162.03,161.81,161.98,69910.0,150.5527,150.6735,150.469,150.6271,69910.0
2019-12-13 09:30:00,161.1,161.95,161.1,161.49,18183.0,149.8087,150.5992,149.8087,150.1714,18183.0
2019-12-13 09:35:00,161.59,161.7,161.45,161.61,6900.0,150.2644,150.3667,150.1342,150.283,6900.0
2019-12-13 09:40:00,161.52,161.7,161.42,161.69,6187.0,150.1993,150.3667,150.1063,150.3574,6187.0
2019-12-13 09:45:00,161.7,161.92,161.7,161.78,9155.0,150.3667,150.5713,150.3667,150.4411,9155.0
2019-12-13 09:50:00,161.82,162.6,161.77,162.3,21696.0,150.4783,151.2036,150.4318,150.9246,21696.0
2019-12-13 09:55:00,162.34,162.34,162.05,162.07,4429.0,150.9618,150.9618,150.6921,150.7107,4429.0
2019-12-13 10:00:00,161.93,162.13,161.91,161.94,21805.0,150.5806,150.7665,150.562,150.5899,21805.0
2019-12-13 10:05:00,161.86,162.01,161.53,161.82,8954.0,150.5155,150.6549,150.2086,150.4783,8954.0
2019-12-13 10:10:00,161.93,161.99,161.41,161.41,5687.0,150.5806,150.6363,150.097,150.097,5687.0
2019-12-13 10:15:00,161.43,161.65,161.35,161.59,2869.0,150.1156,150.3202,150.0412,150.2644,2869.0
2019-12-13 10:20:00,161.59,161.63,161.19,161.3,5103.0,150.2644,150.3016,149.8924,149.9947,5103.0
2019-12-13 10:25:00,161.27,161.32,161.0,161.2,7744.0,149.9668,150.0133,149.7157,149.9017,7744.0
2019-12-13 10:30:00,161.13,161.3,160.84,161.21,10271.0,149.8366,149.9947,149.567,149.911,10271.0
2019-12-13 10:35:00,161.24,161.27,160.75,160.87,10604.0,149.9389,149.9668,149.4833,149.5948,10604.0
2019-12-13 10:40:00,160.96,161.23,160.84,160.84,11760.0,149.6785,149.9296,149.567,149.567,11760.0
2019-12-13 10:45:00,160.8,161.07,160.72,161.07,8771.0,149.5298,149.7808,149.4554,149.7808,8771.0
2019-12-13 10:50:00,161.03,161.11,160.79,160.83,8301.0,149.7436,149.818,149.5205,149.5577,8301.0
2019-12-13 10:55:00,160.82,160.88,160.71,160.8,4579.0,149.5484,149.6041,149.4461,149.5298,4579.0
2019-12-13 11:00:00,160.8,160.94,160.63,160.87,5667.0,149.5298,149.6599,149.3717,149.5948,5667.0
2019-12-13 11:05:00,160.97,161.07,160.86,161.02,10795.0,149.6878,149.7808,149.5855,149.7343,10795.0
2019-12-13 11:10:00,161.02,161.12,160.86,160.89,13419.0,149.7343,149.8273,149.5855,149.6134,13419.0
2019-12-13 11:15:00,160.9,160.99,160.8,160.88,7791.0,149.6227,149.7064,149.5298,149.6041,7791.0
2019-12-13 11:20:00,160.85,160.87,160.68,160.75,6350.0,149.5763,149.5948,149.4182,149.4833,6350.0
2019-12-13 11:25:00,160.75,160.84,160.63,160.76,5773.0,149.4833,149.567,149.3717,149.4926,5773.0
2019-12-13 11:30:00,160.76,160.82,160.63,160.68,9714.0,149.4926,149.5484,149.3717,149.4182,9714.0
2019-12-13 11:35:00,160.7,160.89,160.68,160.68,11381.0,149.4368,149.6134,149.4182,149.4182,11381.0
2019-12-13 11:40:00,160.74,160.79,160.63,160.64,6924.0,149.474,149.5205,149.3717,149.381,6924.0
2019-12-13 11:45:00,160.63,160.86,160.6,160.84,14678.0,149.3717,149.5855,149.3438,149.567,14678.0
2019-12-13 11:50:00,160.86,161.08,160.76,160.78,17441.0,149.5855,149.7901,149.4926,149.5112,17441.0
2019-12-13 11:55:00,160.82,160.82,160.65,160.67,7193.0,149.5484,149.5484,149.3903,149.4089,7193.0
2019-12-13 12:00:00,160.7,160.8,160.64,160.8,8861.0,149.4368,149.5298,149.381,149.5298,8861.0
2019-12-13 12:05:00,160.79,160.8,160.59,160.67,19770.0,149.5205,149.5298,149.3345,149.4089,19770.0
2019-12-13 12:10:00,160.68,160.74,160.51,160.53,8142.0,149.4182,149.474,149.2601,149.2787,8142.0
2019-12-13 12:15:00,160.53,160.63,160.49,160.57,9352.0,149.2787,149.3717,149.2415,149.3159,9352.0
2019-12-13 12:20:00,160.56,160.6,160.4,160.44,10139.0,149.3066,149.3438,149.1578,149.195,10139.0
2019-12-13 12:25:00,160.47,160.47,160.27,160.32,4334.0,149.2229,149.2229,149.0369,149.0834,4334.0
2019-12-13 12:30:00,160.32,160.35,160.1,160.15,10630.0,149.0834,149.1113,148.8788,148.9253,10630.0
2019-12-13 12:35:00,160.15,160.22,160.1,160.22,10820.0,148.9253,148.9904,148.8788,148.9904,10820.0
2019-12-13 12:40:00,160.2,160.23,160.08,160.12,6021.0,148.9718,148.9997,148.8602,148.8974,6021.0
2019-12-13 12:45:00,160.13,160.21,160.03,160.08,14946.0,148.9067,148.9811,148.8137,148.8602,14946.0
2019-12-13 12:50:00,160.09,160.11,160.02,160.08,5883.0,148.8695,148.8881,148.8044,148.8602,5883.0
2019-12-13 12:55:00,160.09,160.25,160.07,160.25,5600.0,148.8695,149.0183,148.8509,149.0183,5600.0
2019-12-13 13:00:00,160.24,160.44,160.15,160.38,11706.0,149.009,149.195,148.9253,149.1392,11706.0
2019-12-13 13:05:00,160.37,160.46,160.36,160.42,3502.0,149.1299,149.2136,149.1206,149.1764,3502.0
2019-12-13 13:10:00,160.37,160.44,160.31,160.35,4151.0,149.1299,149.195,149.0741,149.1113,4151.0
2019-12-13 13:15:00,160.37,160.37,160.12,160.14,2200.0,149.1299,149.1299,148.8974,148.916,2200.0
2019-12-13 13:20:00,160.07,160.23,160.07,160.16,6326.0,148.8509,148.9997,148.8509,148.9346,6326.0
2019-12-13 13:25:00,160.14,160.17,160.03,160.03,7356.0,148.916,148.9439,148.8137,148.8137,7356.0
2019-12-13 13:30:00,160.1,160.26,160.1,160.11,3597.0,148.8788,149.0276,148.8788,148.8881,3597.0
2019-12-13 13:35:00,160.11,160.14,160.03,160.14,8991.0,148.8881,148.916,148.8137,148.916,8991.0
2019-12-13 13:40:00,160.13,160.13,160.0,160.04,6463.0,148.9067,148.9067,148.7858,148.823,6463.0
2019-12-13 13:45:00,160.06,160.07,160.04,160.06,3912.0,148.8416,148.8509,148.823,148.8416,3912.0
2019-12-13 13:50:00,160.05,160.09,159.85,159.86,11003.0,148.8323,148.8695,148.6463,148.6556,11003.0
2019-12-13 13:55:00,159.83,160.08,159.83,160.08,22637.0,148.6277,148.8602,148.6277,148.8602,22637.0
2019-12-13 14:00:00,160.06,160.09,160.0,160.07,15461.0,148.8416,148.8695,148.7858,148.8509,15461.0
2019-12-13 14:05:00,160.09,160.21,160.06,160.15,36666.0,148.8695,148.9811,148.8416,148.9253,36666.0
2019-12-13 14:10:00,160.15,160.17,159.98,160.0,25078.0,148.9253,148.9439,148.7672,148.7858,25078.0
2019-12-13 14:15:00,159.98,160.15,159.95,160.15,10827.0,148.7672,148.9253,148.7393,148.9253,10827.0
2019-12-13 14:20:00,160.26,160.44,160.17,160.17,14284.0,149.0276,149.195,148.9439,148.9439,14284.0
2019-12-13 14:25:00,160.17,160.6,160.17,160.6,24596.0,148.9439,149.3438,148.9439,149.3438,24596.0
2019-12-13 14:30:00,160.6,160.77,160.5,160.66,7070.0,149.3438,149.5019,149.2508,149.3996,7070.0
2019-12-13 14:35:00,160.68,160.74,160.49,160.49,18593.0,149.4182,149.474,149.2415,149.2415,18593.0
2019-12-13 14:40:00,160.47,160.54,160.35,160.5,17194.0,149.2229,149.288,149.1113,149.2508,17194.0
2019-12-13 14:45:00,160.54,160.64,160.54,160.58,4341.0,149.288,149.381,149.288,149.3252,4341.0
2019-12-13 14:50:00,160.59,160.71,160.57,160.67,5722.0,149.3345,149.4461,149.3159,149.4089,5722.0
2019-12-13 14:55:00,160.66,160.7,160.59,160.63,8103.0,149.3996,149.4368,149.3345,149.3717,8103.0
2019-12-13 15:00:00,160.63,160.66,160.6,160.63,21736.0,149.3717,149.3996,149.3438,149.3717,21736.0
2019-12-13 15:05:00,160.64,160.64,160.37,160.54,22575.0,149.381,149.381,149.1299,149.288,22575.0
2019-12-13 15:10:00,160.54,160.65,160.52,160.65,5231.0,149.288,149.3903,149.2694,149.3903,5231.0
2019-12-13 15:15:00,160.65,160.7,160.6,160.62,8925.0,149.3903,149.4368,149.3438,149.3624,8925.0
2019-12-13 15:20:00,160.64,160.65,160.36,160.39,11500.0,149.381,149.3903,149.1206,149.1485,11500.0
2019-12-13 15:25:00,160.38,160.55,160.36,160.55,17460.0,149.1392,149.2973,149.1206,149.2973,17460.0
2019-12-13 15:30:00,160.49,160.61,160.45,160.55,10541.0,149.2415,149.3531,149.2043,149.2973,10541.0
2019-12-13 15:35:00,160.54,160.61,160.46,160.59,25241.0,149.288,149.3531,149.2136,149.3345,25241.0
2019-12-13 15:40:00,160.58,160.68,160.52,160.52,25966.0,149.3252,149.4182,149.2694,149.2694,25966.0
2019-12-13 15:45:00,160.52,160.63,160.38,160.54,27425.0,149.2694,149.3717,149.1392,149.288,27425.0
2019-12-13 15:50:00,160.56,160.62,160.52,160.57,30120.0,149.3066,149.3624,149.2694,149.3159,30120.0
2019-12-13 15:55:00,160.53,160.64,160.44,160.5,169818.0,149.2787,149.381,149.195,149.2508,169818.0
2019-12-16 09:30:00,161.88,161.96,161.16,161.67,18977.0,150.5341,150.6085,149.8645,150.3388,18977.0
2019-12-16 09:35:00,161.59,161.99,161.57,161.63,10726.0,150.2644,150.6363,150.2458,150.3016,10726.0
2019-12-16 09:40:00,161.65,161.73,161.4,161.61,4899.0,150.3202,150.3946,150.0877,150.283,4899.0
2019-12-16 09:45:00,161.65,161.7,161.5,161.54,13998.0,150.3202,150.3667,150.1807,150.2179,13998.0
2019-12-16 09:50:00,161.56,161.8,161.56,161.57,3008.0,150.2365,150.4597,150.2365,150.2458,3008.0
2019-12-16 09:55:00,161.6,161.61,160.82,160.82,7563.0,150.2737,150.283,149.5484,149.5484,7563.0
2019-12-16 10:00:00,160.9,161.37,160.9,161.32,5731.0,149.6227,150.0598,149.6227,150.0133,5731.0
2019-12-16 10:05:00,161.36,161.41,161.13,161.19,8557.0,150.0505,150.097,149.8366,149.8924,8557.0
2019-12-16 10:10:00,161.19,161.27,161.02,161.16,5538.0,149.8924,149.9668,149.7343,149.8645,5538.0
2019-12-16 10:15:00,161.08,161.41,161.08,161.18,5544.0,149.7901,150.097,149.7901,149.8831,5544.0
2019-12-16 10:20:00,161.22,161.38,161.21,161.23,2500.0,149.9203,150.0691,149.911,149.9296,2500.0
2019-12-16 10:25:00,161.34,161.42,161.21,161.31,3551.0,150.0319,150.1063,149.911,150.004,3551.0
2019-12-16 10:30:00,161.33,161.46,161.25,161.46,5338.0,150.0226,150.1435,149.9482,150.1435,5338.0
2019-12-16 10:35:00,161.36,161.41,161.19,161.21,45704.0,150.0505,150.097,149.8924,149.911,45704.0
2019-12-16 10:40:00,161.24,161.91,161.24,161.91,46516.0,149.9389,150.562,149.9389,150.562,46516.0
2019-12-16 10:45:00,161.93,162.48,161.93,162.3,17850.0,150.5806,151.092,150.5806,150.9246,17850.0
2019-12-16 10:50:00,162.26,162.49,162.21,162.49,21961.0,150.8874,151.1013,150.8409,151.1013,21961.0
2019-12-16 10:55:00,162.42,162.79,162.42,162.59,31818.0,151.0362,151.3803,151.0362,151.1943,31818.0
2019-12-16 11:00:00,162.6,162.66,162.5,162.53,15245.0,151.2036,151.2594,151.1106,151.1385,15245.0
2019-12-16 11:05:00,162.5,162.54,162.42,162.47,10403.0,151.1106,151.1478,151.0362,151.0827,10403.0
2019-12-16 11:10:00,162.5,162.96,162.47,162.76,16730.0,151.1106,151.5384,151.0827,151.3524,16730.0
2019-12-16 11:15:00,162.7,162.85,162.65,162.85,6517.0,151.2966,151.4361,151.2501,151.4361,6517.0
2019-12-16 11:20:00,162.84,162.87,162.71,162.71,12859.0,151.4268,151.4547,151.3059,151.3059,12859.0
2019-12-16 11:25:00,162.77,162.92,162.58,162.67,9253.0,151.3617,151.5012,151.185,151.2687,9253.0
2019-12-16 11:30:00,162.65,162.67,162.52,162.53,10200.0,151.2501,151.2687,151.1292,151.1385,10200.0
2019-12-16 11:35:00,162.56,162.6,162.42,162.45,8992.0,151.1664,151.2036,151.0362,151.0641,8992.0
2019-12-16 11:40:00,162.45,162.46,162.34,162.39,11052.0,151.0641,151.0734,150.9618,151.0083,11052.0
2019-12-16 11:45:00,162.4,162.6,162.37,162.39,11449.0,151.0176,151.2036,150.9897,151.0083,11449.0
2019-12-16 11:50:00,162.4,162.44,162.35,162.39,5411.0,151.0176,151.0548,150.9711,151.0083,5411.0
2019-12-16 11:55:00,162.4,162.41,162.29,162.32,11803.0,151.0176,151.0269,150.9153,150.9432,11803.0
2019-12-16 12:00:00,162.3,162.5,162.3,162.45,13320.0,150.9246,151.1106,150.9246,151.0641,13320.0
2019-12-16 12:05:00,162.45,162.45,162.28,162.31,6452.0,151.0641,151.0641,150.906,150.9339,6452.0
2019-12-16 12:10:00,162.38,162.38,162.09,162.17,4175.0,150.999,150.999,150.7293,150.8037,4175.0
2019-12-16 12:15:00,162.21,162.27,162.2,162.24,5146.0,150.8409,150.8967,150.8316,150.8688,5146.0
2019-12-16 12:20:00,162.29,162.44,162.28,162.39,2777.0,150.9153,151.0548,150.906,151.0083,2777.0
2019-12-16 12:25:00,162.31,162.31,162.07,162.25,7637.0,150.9339,150.9339,150.7107,150.8781,7637.0
2019-12-16 12:30:00,162.26,162.42,162.26,162.36,7791.0,150.8874,151.0362,150.8874,150.9804,7791.0
2019-12-16 12:35:00,162.31,162.35,162.24,162.3,7477.0,150.9339,150.9711,150.8688,150.9246,7477.0
2019-12-16 12:40:00,162.28,162.28,162.09,162.09,2600.0,150.906,150.906,150.7293,150.7293,2600.0
2019-12-16 12:45:00,162.09,162.17,161.99,161.99,5862.0,150.7293,150.8037,150.6363,150.6363,5862.0
2019-12-16 12:50:00,162.03,162.06,161.92,161.93,12136.0,150.6735,150.7014,150.5713,150.5806,12136.0
2019-12-16 12:55:00,161.93,161.98,161.76,161.76,2000.0,150.5806,150.6271,150.4225,150.4225,2000.0
2019-12-16 13:00:00,161.75,161.78,161.65,161.65,4377.0,150.4132,150.4411,150.3202,150.3202,4377.0
2019-12-16 13:05:00,161.67,161.7,161.61,161.69,3300.0,150.3388,150.3667,150.283,150.3574,3300.0
2019-12-16 13:10:00,161.69,161.72,161.58,161.59,8400.0,150.3574,150.3853,150.2551,150.2644,8400.0
2019-12-16 13:15:00,161.56,161.6,161.47,161.5,4225.0,150.2365,150.2737,150.1528,150.1807,4225.0
2019-12-16 13:20:00,161.5,161.52,161.43,161.43,2424.0,150.1807,150.1993,150.1156,150.1156,2424.0
2019-12-16 13:25:00,161.44,161.52,161.37,161.52,2601.0,150.1249,150.1993,150.0598,150.1993,2601.0
2019-12-16 13:30:00,161.49,161.57,161.44,161.57,3150.0,150.1714,150.2458,150.1249,150.2458,3150.0
2019-12-16 13:35:00,161.55,161.71,161.5,161.67,5274.0,150.2272,150.376,150.1807,150.3388,5274.0
2019-12-16 13:40:00,161.67,161.76,161.65,161.76,2957.0,150.3388,150.4225,150.3202,150.4225,2957.0
2019-12-16 13:45:00,161.81,161.86,161.73,161.75,5304.0,150.469,150.5155,150.3946,150.4132,5304.0
2019-12-16 13:50:00,161.76,161.8,161.75,161.77,2573.0,150.4225,150.4597,150.4132,150.4318,2573.0
2019-12-16 13:55:00,161.76,161.86,161.76,161.84,6793.0,150.4225,150.5155,150.4225,150.4969,6793.0
2019-12-16 14:00:00,161.84,161.96,161.73,161.77,6237.0,150.4969,150.6085,150.3946,150.4318,6237.0
2019-12-16 14:05:00,161.74,161.79,161.7,161.73,7413.0,150.4039,150.4504,150.3667,150.3946,7413.0
2019-12-16 14:10:00,161.69,161.76,161.67,161.71,2678.0,150.3574,150.4225,150.3388,150.376,2678.0
2019-12-16 14:15:00,161.68,161.94,161.68,161.88,3705.0,150.3481,150.5899,150.3481,150.5341,3705.0
2019-12-16 14:20:00,161.87,161.91,161.76,161.87,7229.0,150.5248,150.562,150.4225,150.5248,7229.0
2019-12-16 14:25:00,161.89,161.97,161.82,161.91,6143.0,150.5434,150.6178,150.4783,150.562,6143.0
2019-12-16 14:30:00,161.83,161.87,161.79,161.87,2981.0,150.4876,150.5248,150.4504,150.5248,2981.0
2019-12-16 14:35:00,161.84,161.84,161.77,161.82,2944.0,150.4969,150.4969,150.4318,150.4783,2944.0
2019-12-16 14:40:00,161.82,161.89,161.78,161.83,4133.0,150.4783,150.5434,150.4411,150.4876,4133.0
2019-12-16 14:45:00,161.86,161.91,161.83,161.9,4421.0,150.5155,150.562,150.4876,150.5527,4421.0
2019-12-16 14:50:00,161.9,161.9,161.81,161.85,10369.0,150.5527,150.5527,150.469,150.5062,10369.0
2019-12-16 14:55:00,161.87,161.9,161.76,161.87,10995.0,150.5248,150.5527,150.4225,150.5248,10995.0
2019-12-16 15:00:00,161.87,161.89,161.73,161.77,5255.0,150.5248,150.5434,150.3946,150.4318,5255.0
2019-12-16 15:05:00,161.74,161.82,161.7,161.76,5001.0,150.4039,150.4783,150.3667,150.4225,5001.0
2019-12-16 15:10:00,161.79,161.87,161.77,161.77,4822.0,150.4504,150.5248,150.4318,150.4318,4822.0
2019-12-16 15:15:00,161.79,161.83,161.68,161.68,11619.0,150.4504,150.4876,150.3481,150.3481,11619.0
2019-12-16 15:20:00,161.62,161.9,161.62,161.86,4604.0,150.2923,150.5527,150.2923,150.5155,4604.0
2019-12-16 15:25:00,161.84,161.87,161.72,161.76,11708.0,150.4969,150.5248,150.3853,150.4225,11708.0
2019-12-16 15:30:00,161.75,161.75,161.59,161.67,9336.0,150.4132,150.4132,150.2644,150.3388,9336.0
2019-12-16 15:35:00,161.69,161.69,161.43,161.43,17158.0,150.3574,150.3574,150.1156,150.1156,17158.0
2019-12-16 15:40:00,161.41,161.41,161.29,161.3,9764.0,150.097,150.097,149.9854,149.9947,9764.0
2019-12-16 15:45:00,161.28,161.34,161.19,161.28,17711.0,149.9761,150.0319,149.8924,149.9761,17711.0
2019-12-16 15:50:00,161.29,161.45,161.28,161.42,25664.0,149.9854,150.1342,149.9761,150.1063,25664.0
2019-12-16 15:55:00,161.41,161.47,161.27,161.37,59927.0,150.097,150.1528,149.9668,150.0598,59927.0
2019-12-17 09:30:00,162.04,162.95,162.0,162.75,32075.0,150.6828,151.5291,150.6456,151.3431,32075.0
2019-12-17 09:35:00,162.77,163.28,162.66,162.97,29026.0,151.3617,151.8359,151.2594,151.5477,29026.0
2019-12-17 09:40:00,163.06,163.27,162.95,162.96,12141.0,151.6314,151.8266,151.5291,151.5384,12141.0
2019-12-17 09:45:00,162.95,164.17,162.95,164.17,7621.0,151.5291,152.6636,151.5291,152.6636,7621.0
2019-12-17 09:50:00,164.17,164.4,163.45,163.6,7481.0,152.6636,152.8774,151.994,152.1335,7481.0
2019-12-17 09:55:00,163.6,163.6,162.46,162.77,22533.0,152.1335,152.1335,151.0734,151.3617,22533.0
2019-12-17 10:00:00,162.89,163.05,162.37,162.89,10515.0,151.4733,151.6221,150.9897,151.4733,10515.0
2019-12-17 10:05:00,162.84,163.01,162.33,162.58,10526.0,151.4268,151.5849,150.9525,151.185,10526.0
2019-12-17 10:10:00,162.58,163.12,162.58,162.99,14817.0,151.185,151.6871,151.185,151.5663,14817.0
2019-12-17 10:15:00,162.94,162.95,162.73,162.83,11095.0,151.5198,151.5291,151.3245,151.4175,11095.0
2019-12-17 10:20:00,162.8,162.8,162.51,162.69,8138.0,151.3896,151.3896,151.1199,151.2873,8138.0
2019-12-17 10:25:00,162.67,162.67,162.38,162.45,7391.0,151.2687,151.2687,150.999,151.0641,7391.0
2019-12-17 10:30:00,162.45,162.55,162.23,162.48,12464.0,151.0641,151.1571,150.8595,151.092,12464.0
2019-12-17 10:35:00,162.52,162.55,162.45,162.47,4405.0,151.1292,151.1571,151.0641,151.0827,4405.0
2019-12-17 10:40:00,162.42,162.46,162.27,162.27,5561.0,151.0362,151.0734,150.8967,150.8967,5561.0
2019-12-17 10:45:00,162.26,162.28,162.16,162.23,7005.0,150.8874,150.906,150.7944,150.8595,7005.0
2019-12-17 10:50:00,162.2,162.24,162.08,162.24,8062.0,150.8316,150.8688,150.72,150.8688,8062.0
2019-12-17 10:55:00,162.21,162.37,162.09,162.24,5746.0,150.8409,150.9897,150.7293,150.8688,5746.0
2019-12-17 11:00:00,162.31,162.37,162.27,162.32,2484.0,150.9339,150.9897,150.8967,150.9432,2484.0
2019-12-17 11:05:00,162.29,162.43,162.17,162.35,4781.0,150.9153,151.0455,150.8037,150.9711,4781.0
2019-12-17 11:10:00,162.29,162.34,162.23,162.34,2654.0,150.9153,150.9618,150.8595,150.9618,2654.0
2019-12-17 11:15:00,162.32,162.37,162.16,162.17,2682.0,150.9432,150.9897,150.7944,150.8037,2682.0
2019-12-17 11:20:00,162.16,162.39,162.16,162.28,5787.0,150.7944,151.0083,150.7944,150.906,5787.0
2019-12-17 11:25:00,162.34,162.41,162.25,162.35,5769.0,150.9618,151.0269,150.8781,150.9711,5769.0
2019-12-17 11:30:00,162.33,162.34,162.22,162.3,3867.0,150.9525,150.9618,150.8502,150.9246,3867.0
2019-12-17 11:35:00,162.3,162.42,162.3,162.35,6374.0,150.9246,151.0362,150.9246,150.9711,6374.0
2019-12-17 11:40:00,162.32,162.5,162.29,162.37,5879.0,150.9432,151.1106,150.9153,150.9897,5879.0
2019-12-17 11:45:00,162.35,162.36,162.26,162.27,5743.0,150.9711,150.9804,150.8874,150.8967,5743.0
2019-12-17 11:50:00,162.26,162.33,162.21,162.26,9560.0,150.8874,150.9525,150.8409,150.8874,9560.0
2019-12-17 11:55:00,162.21,162.26,162.2,162.22,3000.0,150.8409,150.8874,150.8316,150.8502,3000.0
2019-12-17 12:00:00,162.2,162.27,162.19,162.19,10867.0,150.8316,150.8967,150.8223,150.8223,10867.0
2019-12-17 12:05:00,162.17,162.2,162.15,162.17,1784.0,150.8037,150.8316,150.7851,150.8037,1784.0
2019-12-17 12:10:00,162.17,162.21,162.17,162.19,3011.0,150.8037,150.8409,150.8037,150.8223,3011.0
2019-12-17 12:15:00,162.22,162.25,162.19,162.19,3655.0,150.8502,150.8781,150.8223,150.8223,3655.0
2019-12-17 12:20:00,162.18,162.26,162.17,162.2,4370.0,150.813,150.8874,150.8037,150.8316,4370.0
2019-12-17 12:25:00,162.22,162.26,162.17,162.17,40883.0,150.8502,150.8874,150.8037,150.8037,40883.0
2019-12-17 12:30:00,162.16,162.23,162.03,162.22,5569.0,150.7944,150.8595,150.6735,150.8502,5569.0
2019-12-17 12:35:00,162.28,162.28,162.15,162.18,2125.0,150.906,150.906,150.7851,150.813,2125.0
2019-12-17 12:40:00,162.16,162.19,162.1,162.15,20567.0,150.7944,150.8223,150.7386,150.7851,20567.0
2019-12-17 12:45:00,162.13,162.15,162.03,162.08,5851.0,150.7665,150.7851,150.6735,150.72,5851.0
2019-12-17 12:50:00,162.05,162.13,162.03,162.08,3520.0,150.6921,150.7665,150.6735,150.72,3520.0
2019-12-17 12:55:00,162.06,162.08,161.95,162.04,3368.0,150.7014,150.72,150.5992,150.6828,3368.0
2019-12-17 13:00:00,161.97,161.97,161.76,161.76,2687.0,150.6178,150.6178,150.4225,150.4225,2687.0
2019-12-17 13:05:00,161.82,161.98,161.79,161.82,31215.0,150.4783,150.6271,150.4504,150.4783,31215.0
2019-12-17 13:10:00,161.83,161.84,161.76,161.84,14945.0,150.4876,150.4969,150.4225,150.4969,14945.0
2019-12-17 13:15:00,161.9,161.97,161.74,161.84,20732.0,150.5527,150.6178,150.4039,150.4969,20732.0
2019-12-17 13:20:00,161.83,161.84,161.65,161.7,7724.0,150.4876,150.4969,150.3202,150.3667,7724.0
2019-12-17 13:25:00,161.7,161.76,161.48,161.48,37062.0,150.3667,150.4225,150.1621,150.1621,37062.0
2019-12-17 13:30:00,161.52,161.52,161.33,161.36,36111.0,150.1993,150.1993,150.0226,150.0505,36111.0
2019-12-17 13:35:00,161.31,161.62,161.21,161.62,15865.0,150.004,150.2923,149.911,150.2923,15865.0
2019-12-17 13:40:00,161.66,161.79,161.66,161.72,3566.0,150.3295,150.4504,150.3295,150.3853,3566.0
2019-12-17 13:45:00,161.7,161.75,161.61,161.68,4997.0,150.3667,150.4132,150.283,150.3481,4997.0
2019-12-17 13:50:00,161.68,161.68,161.43,161.43,6054.0,150.3481,150.3481,150.1156,150.1156,6054.0
2019-12-17 13:55:00,161.46,161.46,161.31,161.37,5784.0,150.1435,150.1435,150.004,150.0598,5784.0
2019-12-17 14:00:00,161.39,161.39,161.29,161.33,4129.0,150.0784,150.0784,149.9854,150.0226,4129.0
2019-12-17 14:05:00,161.32,161.39,161.28,161.32,7491.0,150.0133,150.0784,149.9761,150.0133,7491.0
2019-12-17 14:10:00,161.33,161.37,161.23,161.37,2827.0,150.0226,150.0598,149.9296,150.0598,2827.0
2019-12-17 14:15:00,161.35,161.38,161.32,161.38,4110.0,150.0412,150.0691,150.0133,150.0691,4110.0
2019-12-17 14:20:00,161.41,161.44,161.38,161.4,7925.0,150.097,150.1249,150.0691,150.0877,7925.0
2019-12-17 14:25:00,161.39,161.53,161.2,161.2,23381.0,150.0784,150.2086,149.9017,149.9017,23381.0
2019-12-17 14:30:00,161.16,161.22,161.1,161.21,1971.0,149.8645,149.9203,149.8087,149.911,1971.0
2019-12-17 14:35:00,161.26,161.34,161.23,161.33,4308.0,149.9575,150.0319,149.9296,150.0226,4308.0
2019-12-17 14:40:00,161.31,161.31,161.23,161.26,1500.0,150.004,150.004,149.9296,149.9575,1500.0
2019-12-17 14:45:00,161.25,161.26,161.12,161.2,5724.0,149.9482,149.9575,149.8273,149.9017,5724.0
2019-12-17 14:50:00,161.17,161.17,161.14,161.17,2721.0,149.8738,149.8738,149.8459,149.8738,2721.0
2019-12-17 14:55:00,161.18,161.18,161.11,161.16,3209.0,149.8831,149.8831,149.818,149.8645,3209.0
2019-12-17 15:00:00,161.15,161.16,161.05,161.06,5120.0,149.8552,149.8645,149.7622,149.7715,5120.0
2019-12-17 15:05:00,161.05,161.09,161.04,161.05,6368.0,149.7622,149.7994,149.7529,149.7622,6368.0
2019-12-17 15:10:00,161.07,161.09,160.91,160.91,15121.0,149.7808,149.7994,149.632,149.632,15121.0
2019-12-17 15:15:00,160.93,161.05,160.85,161.05,13200.0,149.6506,149.7622,149.5763,149.7622,13200.0
2019-12-17 15:20:00,161.11,161.27,161.09,161.23,22801.0,149.818,149.9668,149.7994,149.9296,22801.0
2019-12-17 15:25:00,161.24,161.32,161.2,161.22,7854.0,149.9389,150.0133,149.9017,149.9203,7854.0
2019-12-17 15:30:00,161.22,161.22,161.13,161.16,13018.0,149.9203,149.9203,149.8366,149.8645,13018.0
2019-12-17 15:35:00,161.2,161.25,161.12,161.14,26410.0,149.9017,149.9482,149.8273,149.8459,26410.0
2019-12-17 15:40:00,161.12,161.13,160.95,161.0,10944.0,149.8273,149.8366,149.6692,149.7157,10944.0
2019-12-17 15:45:00,160.99,161.06,160.9,160.99,17809.0,149.7064,149.7715,149.6227,149.7064,17809.0
2019-12-17 15:50:00,161.01,161.08,160.87,160.9,22888.0,149.725,149.7901,149.5948,149.6227,22888.0
2019-12-17 15:55:00,160.92,161.17,160.86,160.96,111742.0,149.6413,149.8738,149.5855,149.6785,111742.0
2019-12-18 09:30:00,161.74,162.0,161.03,161.7,35320.0,150.4039,150.6456,149.7436,150.3667,35320.0
2019-12-18 09:35:00,161.71,162.13,161.7,162.01,20994.0,150.376,150.7665,150.3667,150.6549,20994.0
2019-12-18 09:40:00,161.94,162.32,161.94,162.32,22137.0,150.5899,150.9432,150.5899,150.9432,22137.0
2019-12-18 09:45:00,162.29,162.37,162.02,162.1,11208.0,150.9153,150.9897,150.6642,150.7386,11208.0
2019-12-18 09:50:00,162.04,162.05,161.85,161.87,4819.0,150.6828,150.6921,150.5062,150.5248,4819.0
2019-12-18 09:55:00,161.79,162.0,161.56,161.99,37298.0,150.4504,150.6456,150.2365,150.6363,37298.0
2019-12-18 10:00:00,161.92,162.03,161.78,161.94,5958.0,150.5713,150.6735,150.4411,150.5899,5958.0
2019-12-18 10:05:00,161.93,162.06,161.79,161.89,10571.0,150.5806,150.7014,150.4504,150.5434,10571.0
2019-12-18 10:10:00,161.9,162.02,161.79,161.91,48743.0,150.5527,150.6642,150.4504,150.562,48743.0
2019-12-18 10:15:00,161.92,162.07,161.87,161.92,28986.0,150.5713,150.7107,150.5248,150.5713,28986.0
2019-12-18 10:20:00,161.97,162.06,161.9,161.9,15920.0,150.6178,150.7014,150.5527,150.5527,15920.0
2019-12-18 10:25:00,161.91,161.95,161.79,161.88,32501.0,150.562,150.5992,150.4504,150.5341,32501.0
2019-12-18 10:30:00,161.85,161.9,161.77,161.77,10242.0,150.5062,150.5527,150.4318,150.4318,10242.0
2019-12-18 10:35:00,161.8,161.94,161.61,161.87,16495.0,150.4597,150.5899,150.283,150.5248,16495.0
2019-12-18 10:40:00,161.87,162.01,161.54,162.01,39977.0,150.5248,150.6549,150.2179,150.6549,39977.0
2019-12-18 10:45:00,161.9,162.03,161.65,161.9,57550.0,150.5527,150.6735,150.3202,150.5527,57550.0
2019-12-18 10:50:00,161.89,162.07,161.88,161.99,11713.0,150.5434,150.7107,150.5341,150.6363,11713.0
2019-12-18 10:55:00,162.0,162.0,161.88,161.94,15116.0,150.6456,150.6456,150.5341,150.5899,15116.0
2019-12-18 11:00:00,161.93,161.98,161.92,161.94,2987.0,150.5806,150.6271,150.5713,150.5899,2987.0
2019-12-18 11:05:00,161.92,161.95,161.77,161.95,8701.0,150.5713,150.5992,150.4318,150.5992,8701.0
2019-12-18 11:10:00,161.91,161.91,161.73,161.79,8669.0,150.562,150.562,150.3946,150.4504,8669.0
2019-12-18 11:15:00,161.78,161.85,161.75,161.85,5973.0,150.4411,150.5062,150.4132,150.5062,5973.0
2019-12-18 11:20:00,161.84,161.85,161.8,161.83,2081.0,150.4969,150.5062,150.4597,150.4876,2081.0
2019-12-18 11:25:00,161.85,161.9,161.76,161.81,10919.0,150.5062,150.5527,150.4225,150.469,10919.0
2019-12-18 11:30:00,161.84,161.85,161.59,161.59,3301.0,150.4969,150.5062,150.2644,150.2644,3301.0
2019-12-18 11:35:00,161.62,161.68,161.58,161.58,2427.0,150.2923,150.3481,150.2551,150.2551,2427.0
2019-12-18 11:40:00,161.6,161.85,161.6,161.78,3591.0,150.2737,150.5062,150.2737,150.4411,3591.0
2019-12-18 11:45:00,161.74,161.74,161.58,161.59,1700.0,150.4039,150.4039,150.2551,150.2644,1700.0
2019-12-18 11:50:00,161.6,161.6,161.47,161.47,4458.0,150.2737,150.2737,150.1528,150.1528,4458.0
2019-12-18 11:55:00,161.41,161.51,161.39,161.44,3440.0,150.097,150.19,150.0784,150.1249,3440.0
2019-12-18 12:00:00,161.47,161.55,161.42,161.42,3114.0,150.1528,150.2272,150.1063,150.1063,3114.0
2019-12-18 12:05:00,161.42,161.55,161.42,161.46,4519.0,150.1063,150.2272,150.1063,150.1435,4519.0
2019-12-18 12:10:00,161.42,161.42,161.25,161.25,4086.0,150.1063,150.1063,149.9482,149.9482,4086.0
2019-12-18 12:15:00,161.21,161.23,161.17,161.23,1533.0,149.911,149.9296,149.8738,149.9296,1533.0
2019-12-18 12:20:00,161.2,161.23,161.1,161.16,2020.0,149.9017,149.9296,149.8087,149.8645,2020.0
2019-12-18 12:25:00,161.19,161.23,161.15,161.17,2861.0,149.8924,149.9296,149.8552,149.8738,2861.0
2019-12-18 12:30:00,161.21,161.25,161.12,161.19,3701.0,149.911,149.9482,149.8273,149.8924,3701.0
2019-12-18 12:35:00,161.18,161.21,161.15,161.21,2355.0,149.8831,149.911,149.8552,149.911,2355.0
2019-12-18 12:40:00,161.15,161.28,161.15,161.25,3783.0,149.8552,149.9761,149.8552,149.9482,3783.0
2019-12-18 12:45:00,161.28,161.33,161.2,161.25,2244.0,149.9761,150.0226,149.9017,149.9482,2244.0
2019-12-18 12:50:00,161.24,161.28,161.2,161.28,1274.0,149.9389,149.9761,149.9017,149.9761,1274.0
2019-12-18 12:55:00,161.23,161.28,161.18,161.2,4568.0,149.9296,149.9761,149.8831,149.9017,4568.0
2019-12-18 13:00:00,161.19,161.26,161.16,161.23,2146.0,149.8924,149.9575,149.8645,149.9296,2146.0
2019-12-18 13:05:00,161.22,161.25,161.21,161.23,1500.0,149.9203,149.9482,149.911,149.9296,1500.0
2019-12-18 13:10:00,161.25,161.39,161.25,161.31,3075.0,149.9482,150.0784,149.9482,150.004,3075.0
2019-12-18 13:15:00,161.31,161.41,161.24,161.24,5319.0,150.004,150.097,149.9389,149.9389,5319.0
2019-12-18 13:20:00,161.23,161.26,161.2,161.24,4253.0,149.9296,149.9575,149.9017,149.9389,4253.0
2019-12-18 13:25:00,161.29,161.29,161.15,161.16,10842.0,149.9854,149.9854,149.8552,149.8645,10842.0
2019-12-18 13:30:00,161.13,161.19,161.12,161.15,4657.0,149.8366,149.8924,149.8273,149.8552,4657.0
2019-12-18 13:35:00,161.13,161.16,161.06,161.07,6268.0,149.8366,149.8645,149.7715,149.7808,6268.0
2019-12-18 13:40:00,161.06,161.1,161.02,161.04,2298.0,149.7715,149.8087,149.7343,149.7529,2298.0
2019-12-18 13:45:00,161.07,161.11,161.07,161.09,2207.0,149.7808,149.818,149.7808,149.7994,2207.0
2019-12-18 13:50:00,161.11,161.15,161.08,161.1,4650.0,149.818,149.8552,149.7901,149.8087,4650.0
2019-12-18 13:55:00,161.1,161.12,161.02,161.02,4266.0,149.8087,149.8273,149.7343,149.7343,4266.0
2019-12-18 14:00:00,161.02,161.03,160.98,161.02,2234.0,149.7343,149.7436,149.6971,149.7343,2234.0
2019-12-18 14:05:00,161.02,161.02,160.97,160.97,4594.0,149.7343,149.7343,149.6878,149.6878,4594.0
2019-12-18 14:10:00,160.98,161.02,160.97,160.97,10970.0,149.6971,149.7343,149.6878,149.6878,10970.0
2019-12-18 14:15:00,160.97,160.97,160.7,160.7,7590.0,149.6878,149.6878,149.4368,149.4368,7590.0
2019-12-18 14:20:00,160.72,160.72,160.56,160.57,4317.0,149.4554,149.4554,149.3066,149.3159,4317.0
2019-12-18 14:25:00,160.54,160.56,160.46,160.49,6714.0,149.288,149.3066,149.2136,149.2415,6714.0
2019-12-18 14:30:00,160.45,160.48,160.39,160.44,4948.0,149.2043,149.2322,149.1485,149.195,4948.0
2019-12-18 14:35:00,160.4,160.44,160.19,160.22,5713.0,149.1578,149.195,148.9625,148.9904,5713.0
2019-12-18 14:40:00,160.2,160.21,159.98,160.0,10063.0,148.9718,148.9811,148.7672,148.7858,10063.0
2019-12-18 14:45:00,160.0,160.0,159.65,159.78,39088.0,148.7858,148.7858,148.4604,148.5812,39088.0
2019-12-18 14:50:00,159.76,159.78,159.67,159.74,10783.0,148.5626,148.5812,148.479,148.544,10783.0
2019-12-18 14:55:00,159.72,159.73,159.53,159.61,10290.0,148.5255,148.5347,148.3488,148.4232,10290.0
2019-12-18 15:00:00,159.63,159.64,159.49,159.55,21667.0,148.4418,148.4511,148.3116,148.3674,21667.0
2019-12-18 15:05:00,159.55,159.55,159.38,159.49,14488.0,148.3674,148.3674,148.2093,148.3116,14488.0
2019-12-18 15:10:00,159.47,159.48,159.25,159.25,10910.0,148.293,148.3023,148.0884,148.0884,10910.0
2019-12-18 15:15:00,159.25,159.34,159.2,159.27,16916.0,148.0884,148.1721,148.0419,148.107,16916.0
2019-12-18 15:20:00,159.24,159.24,159.05,159.09,9106.0,148.0791,148.0791,147.9024,147.9396,9106.0
2019-12-18 15:25:00,159.09,159.1,158.96,158.97,19388.0,147.9396,147.9489,147.8187,147.828,19388.0
2019-12-18 15:30:00,159.01,159.09,158.98,159.07,15131.0,147.8652,147.9396,147.8373,147.921,15131.0
2019-12-18 15:35:00,159.08,159.5,159.08,159.41,22146.0,147.9303,148.3209,147.9303,148.2372,22146.0
2019-12-18 15:40:00,159.42,159.58,159.39,159.49,22251.0,148.2465,148.3953,148.2186,148.3116,22251.0
2019-12-18 15:45:00,159.5,159.5,159.35,159.5,18289.0,148.3209,148.3209,148.1814,148.3209,18289.0
2019-12-18 15:50:00,159.49,159.6,159.47,159.55,29574.0,148.3116,148.4139,148.293,148.3674,29574.0
2019-12-18 15:55:00,159.55,159.83,159.37,159.38,94657.0,148.3674,148.6277,148.2,148.2093,94657.0
2019-12-19 09:30:00,159.35,160.36,159.33,160.2,23556.0,148.1814,149.1206,148.1628,148.9718,23556.0
2019-12-19 09:35:00,160.2,160.33,160.05,160.14,20228.0,148.9718,149.0927,148.8323,148.916,20228.0
2019-12-19 09:40:00,160.13,160.32,160.01,160.02,7197.0,148.9067,149.0834,148.7951,148.8044,7197.0
2019-12-19 09:45:00,160.0,160.0,159.65,159.71,5766.0,148.7858,148.7858,148.4604,148.5162,5766.0
2019-12-19 09:50:00,159.68,159.73,159.13,159.15,10327.0,148.4883,148.5347,147.9768,147.9954,10327.0
2019-12-19 09:55:00,159.13,159.13,158.77,158.98,16099.0,147.9768,147.9768,147.642,147.8373,16099.0
2019-12-19 10:00:00,158.88,159.4,158.83,159.26,16985.0,147.7443,148.2279,147.6978,148.0977,16985.0
2019-12-19 10:05:00,159.23,159.39,159.12,159.18,22333.0,148.0698,148.2186,147.9675,148.0233,22333.0
2019-12-19 10:10:00,159.13,159.24,159.05,159.14,14258.0,147.9768,148.0791,147.9024,147.9861,14258.0
2019-12-19 10:15:00,159.16,159.27,158.92,159.01,33943.0,148.0047,148.107,147.7815,147.8652,33943.0
2019-12-19 10:20:00,158.99,159.91,158.98,159.72,9699.0,147.8466,148.7021,147.8373,148.5255,9699.0
2019-12-19 10:25:00,159.7,159.76,159.57,159.7,9097.0,148.5069,148.5626,148.386,148.5069,9097.0
2019-12-19 10:30:00,159.68,159.69,159.52,159.6,19092.0,148.4883,148.4976,148.3395,148.4139,19092.0
2019-12-19 10:35:00,159.57,159.61,159.38,159.44,13715.0,148.386,148.4232,148.2093,148.2651,13715.0
2019-12-19 10:40:00,159.48,159.61,159.48,159.6,20614.0,148.3023,148.4232,148.3023,148.4139,20614.0
2019-12-19 10:45:00,159.56,159.86,159.51,159.86,10229.0,148.3767,148.6556,148.3302,148.6556,10229.0
2019-12-19 10:50:00,159.87,160.2,159.86,159.99,12042.0,148.6649,148.9718,148.6556,148.7765,12042.0
2019-12-19 10:55:00,160.01,160.12,159.77,159.86,15434.0,148.7951,148.8974,148.5719,148.6556,15434.0
2019-12-19 11:00:00,159.9,160.09,159.75,159.85,21390.0,148.6928,148.8695,148.5533,148.6463,21390.0
2019-12-19 11:05:00,159.85,159.92,159.78,159.8,12671.0,148.6463,148.7114,148.5812,148.5998,12671.0
2019-12-19 11:10:00,159.9,160.25,159.9,160.01,44204.0,148.6928,149.0183,148.6928,148.7951,44204.0
2019-12-19 11:15:00,160.01,160.1,159.98,160.0,6995.0,148.7951,148.8788,148.7672,148.7858,6995.0
2019-12-19 11:20:00,160.05,160.25,159.87,160.24,39588.0,148.8323,149.0183,148.6649,149.009,39588.0
2019-12-19 11:25:00,160.28,160.87,160.28,160.8,6825.0,149.0462,149.5948,149.0462,149.5298,6825.0
2019-12-19 11:30:00,160.83,160.99,160.83,160.88,4478.0,149.5577,149.7064,149.5577,149.6041,4478.0
2019-12-19 11:35:00,160.85,161.17,160.84,161.04,5748.0,149.5763,149.8738,149.567,149.7529,5748.0
2019-12-19 11:40:00,161.16,161.41,161.14,161.4,3163.0,149.8645,150.097,149.8459,150.0877,3163.0
2019-12-19 11:45:00,161.37,161.71,161.31,161.46,8593.0,150.0598,150.376,150.004,150.1435,8593.0
2019-12-19 11:50:00,161.49,161.73,161.49,161.63,3694.0,150.1714,150.3946,150.1714,150.3016,3694.0
2019-12-19 11:55:00,161.63,161.87,161.48,161.48,15820.0,150.3016,150.5248,150.1621,150.1621,15820.0
2019-12-19 12:00:00,161.5,161.54,161.28,161.3,23942.0,150.1807,150.2179,149.9761,149.9947,23942.0
2019-12-19 12:05:00,161.3,161.82,161.28,161.77,38437.0,149.9947,150.4783,149.9761,150.4318,38437.0
2019-12-19 12:10:00,161.84,161.9,161.64,161.7,8115.0,150.4969,150.5527,150.3109,150.3667,8115.0
2019-12-19 12:15:00,161.76,161.9,161.71,161.74,5655.0,150.4225,150.5527,150.376,150.4039,5655.0
2019-12-19 12:20:00,161.79,161.85,161.64,161.81,3200.0,150.4504,150.5062,150.3109,150.469,3200.0
2019-12-19 12:25:00,161.85,161.87,161.79,161.85,4195.0,150.5062,150.5248,150.4504,150.5062,4195.0
2019-12-19 12:30:00,161.84,161.84,161.74,161.78,5820.0,150.4969,150.4969,150.4039,150.4411,5820.0
2019-12-19 12:35:00,161.75,161.78,161.68,161.78,3878.0,150.4132,150.4411,150.3481,150.4411,3878.0
2019-12-19 12:40:00,161.77,161.78,161.67,161.67,8962.0,150.4318,150.4411,150.3388,150.3388,8962.0
2019-12-19 12:45:00,161.64,161.68,161.55,161.57,6007.0,150.3109,150.3481,150.2272,150.2458,6007.0
2019-12-19 12:50:00,161.56,161.59,161.43,161.5,10467.0,150.2365,150.2644,150.1156,150.1807,10467.0
2019-12-19 12:55:00,161.47,161.5,161.37,161.41,7746.0,150.1528,150.1807,150.0598,150.097,7746.0
2019-12-19 13:00:00,161.44,161.49,161.15,161.16,12274.0,150.1249,150.1714,149.8552,149.8645,12274.0
2019-12-19 13:05:00,161.15,161.15,160.93,160.96,23931.0,149.8552,149.8552,149.6506,149.6785,23931.0
2019-12-19 13:10:00,160.97,161.22,160.89,161.12,19434.0,149.6878,149.9203,149.6134,149.8273,19434.0
2019-12-19 13:15:00,161.09,161.3,161.02,161.3,16792.0,149.7994,149.9947,149.7343,149.9947,16792.0
2019-12-19 13:20:00,161.33,161.44,161.27,161.31,21581.0,150.0226,150.1249,149.9668,150.004,21581.0
2019-12-19 13:25:00,161.36,161.4,161.12,161.21,9279.0,150.0505,150.0877,149.8273,149.911,9279.0
2019-12-19 13:30:00,161.24,161.26,161.21,161.24,13107.0,149.9389,149.9575,149.911,149.9389,13107.0
2019-12-19 13:35:00,161.25,161.93,161.22,161.8,61731.0,149.9482,150.5806,149.9203,150.4597,61731.0
2019-12-19 13:40:00,161.8,161.8,161.65,161.68,9435.0,150.4597,150.4597,150.3202,150.3481,9435.0
2019-12-19 13:45:00,161.7,161.7,161.38,161.5,14636.0,150.3667,150.3667,150.0691,150.1807,14636.0
2019-12-19 13:50:00,161.47,161.58,161.45,161.57,9279.0,150.1528,150.2551,150.1342,150.2458,9279.0
2019-12-19 13:55:00,161.58,161.58,161.35,161.39,13534.0,150.2551,150.2551,150.0412,150.0784,13534.0
2019-12-19 14:00:00,161.41,161.65,161.35,161.64,61969.0,150.097,150.3202,150.0412,150.3109,61969.0
2019-12-19 14:05:00,161.6,161.82,161.6,161.62,16721.0,150.2737,150.4783,150.2737,150.2923,16721.0
2019-12-19 14:10:00,161.61,161.73,161.58,161.58,14746.0,150.283,150.3946,150.2551,150.2551,14746.0
2019-12-19 14:15:00,161.56,161.6,161.47,161.5,11600.0,150.2365,150.2737,150.1528,150.1807,11600.0
2019-12-19 14:20:00,161.51,161.57,161.51,161.56,8638.0,150.19,150.2458,150.19,150.2365,8638.0
2019-12-19 14:25:00,161.54,161.55,161.46,161.53,13178.0,150.2179,150.2272,150.1435,150.2086,13178.0
2019-12-19 14:30:00,161.53,161.57,161.37,161.42,15825.0,150.2086,150.2458,150.0598,150.1063,15825.0
2019-12-19 14:35:00,161.45,161.46,161.4,161.4,13329.0,150.1342,150.1435,150.0877,150.0877,13329.0
2019-12-19 14:40:00,161.4,161.54,161.39,161.42,15919.0,150.0877,150.2179,150.0784,150.1063,15919.0
2019-12-19 14:45:00,161.42,161.43,161.35,161.42,8987.0,150.1063,150.1156,150.0412,150.1063,8987.0
2019-12-19 14:50:00,161.41,161.59,161.4,161.5,9368.0,150.097,150.2644,150.0877,150.1807,9368.0
2019-12-19 14:55:00,161.5,161.73,161.49,161.65,38699.0,150.1807,150.3946,150.1714,150.3202,38699.0
2019-12-19 15:00:00,161.65,161.65,161.45,161.5,23432.0,150.3202,150.3202,150.1342,150.1807,23432.0
2019-12-19 15:05:00,161.5,161.5,161.3,161.37,9200.0,150.1807,150.1807,149.9947,150.0598,9200.0
2019-12-19 15:10:00,161.4,161.41,161.28,161.33,9510.0,150.0877,150.097,149.9761,150.0226,9510.0
2019-12-19 15:15:00,161.34,161.41,161.31,161.38,19110.0,150.0319,150.097,150.004,150.0691,19110.0
2019-12-19 15:20:00,161.38,161.38,161.21,161.24,9926.0,150.0691,150.0691,149.911,149.9389,9926.0
2019-12-19 15:25:00,161.24,161.4,161.21,161.37,32313.0,149.9389,150.0877,149.911,150.0598,32313.0
2019-12-19 15:30:00,161.38,161.39,161.19,161.2,34992.0,150.0691,150.0784,149.8924,149.9017,34992.0
2019-12-19 15:35:00,161.2,161.24,161.02,161.07,30652.0,149.9017,149.9389,149.7343,149.7808,30652.0
2019-12-19 15:40:00,161.08,161.15,161.0,161.11,25110.0,149.7901,149.8552,149.7157,149.818,25110.0
2019-12-19 15:45:00,161.1,161.28,161.09,161.19,49185.0,149.8087,149.9761,149.7994,149.8924,49185.0
2019-12-19 15:50:00,161.18,161.42,161.07,161.25,96378.0,149.8831,150.1063,149.7808,149.9482,96378.0
2019-12-19 15:55:00,161.27,161.42,161.08,161.11,127319.0,149.9668,150.1063,149.7901,149.818,127319.0
2019-12-20 09:30:00,162.19,162.38,161.09,162.24,153189.0,150.8223,150.999,149.7994,150.8688,153189.0
2019-12-20 09:35:00,162.43,162.68,162.2,162.6,15987.0,151.0455,151.278,150.8316,151.2036,15987.0
2019-12-20 09:40:00,162.6,162.71,162.05,162.19,17687.0,151.2036,151.3059,150.6921,150.8223,17687.0
2019-12-20 09:45:00,162.22,162.4,162.02,162.36,27610.0,150.8502,151.0176,150.6642,150.9804,27610.0
2019-12-20 09:50:00,162.4,162.42,162.15,162.18,10571.0,151.0176,151.0362,150.7851,150.813,10571.0
2019-12-20 09:55:00,162.13,162.42,162.03,162.42,22435.0,150.7665,151.0362,150.6735,151.0362,22435.0
2019-12-20 10:00:00,162.48,162.49,162.01,162.3,13719.0,151.092,151.1013,150.6549,150.9246,13719.0
2019-12-20 10:05:00,162.25,162.25,161.94,162.17,2723.0,150.8781,150.8781,150.5899,150.8037,2723.0
2019-12-20 10:10:00,162.21,162.21,162.0,162.03,4973.0,150.8409,150.8409,150.6456,150.6735,4973.0
2019-12-20 10:15:00,162.06,162.06,161.68,161.78,7143.0,150.7014,150.7014,150.3481,150.4411,7143.0
2019-12-20 10:20:00,161.81,161.96,161.7,161.96,7525.0,150.469,150.6085,150.3667,150.6085,7525.0
2019-12-20 10:25:00,162.0,162.11,161.82,161.92,7858.0,150.6456,150.7479,150.4783,150.5713,7858.0
2019-12-20 10:30:00,161.87,162.05,161.76,161.88,27123.0,150.5248,150.6921,150.4225,150.5341,27123.0
2019-12-20 10:35:00,161.9,161.97,161.5,161.93,62133.0,150.5527,150.6178,150.1807,150.5806,62133.0
2019-12-20 10:40:00,161.9,162.05,161.73,162.05,10757.0,150.5527,150.6921,150.3946,150.6921,10757.0
2019-12-20 10:45:00,162.01,162.02,161.64,161.84,5093.0,150.6549,150.6642,150.3109,150.4969,5093.0
2019-12-20 10:50:00,161.86,162.02,161.85,162.0,8022.0,150.5155,150.6642,150.5062,150.6456,8022.0
2019-12-20 10:55:00,162.0,162.01,161.82,161.83,6611.0,150.6456,150.6549,150.4783,150.4876,6611.0
2019-12-20 11:00:00,161.83,161.9,161.77,161.83,4272.0,150.4876,150.5527,150.4318,150.4876,4272.0
2019-12-20 11:05:00,161.84,161.97,161.82,161.9,6601.0,150.4969,150.6178,150.4783,150.5527,6601.0
2019-12-20 11:10:00,161.92,162.03,161.89,161.89,5104.0,150.5713,150.6735,150.5434,150.5434,5104.0
2019-12-20 11:15:00,161.88,161.9,161.65,161.9,33417.0,150.5341,150.5527,150.3202,150.5527,33417.0
2019-12-20 11:20:00,161.93,162.27,161.9,162.22,9258.0,150.5806,150.8967,150.5527,150.8502,9258.0
2019-12-20 11:25:00,162.22,162.24,162.05,162.06,5398.0,150.8502,150.8688,150.6921,150.7014,5398.0
2019-12-20 11:30:00,162.09,162.39,162.05,162.35,9674.0,150.7293,151.0083,150.6921,150.9711,9674.0
2019-12-20 11:35:00,162.43,162.56,162.37,162.55,6306.0,151.0455,151.1664,150.9897,151.1571,6306.0
2019-12-20 11:40:00,162.55,162.6,162.49,162.55,5630.0,151.1571,151.2036,151.1013,151.1571,5630.0
2019-12-20 11:45:00,162.54,162.54,162.3,162.38,28105.0,151.1478,151.1478,150.9246,150.999,28105.0
2019-12-20 11:50:00,162.37,162.43,162.23,162.41,6834.0,150.9897,151.0455,150.8595,151.0269,6834.0
2019-12-20 11:55:00,162.35,162.35,161.97,162.18,4781.0,150.9711,150.9711,150.6178,150.813,4781.0
2019-12-20 12:00:00,162.14,162.25,162.06,162.1,4820.0,150.7758,150.8781,150.7014,150.7386,4820.0
2019-12-20 12:05:00,162.09,162.12,161.92,161.96,4572.0,150.7293,150.7572,150.5713,150.6085,4572.0
2019-12-20 12:10:00,161.91,161.96,161.88,161.88,1918.0,150.562,150.6085,150.5341,150.5341,1918.0
2019-12-20 12:15:00,161.87,161.91,161.79,161.79,6156.0,150.5248,150.562,150.4504,150.4504,6156.0
2019-12-20 12:20:00,161.8,161.83,161.59,161.62,7472.0,150.4597,150.4876,150.2644,150.2923,7472.0
2019-12-20 12:25:00,161.62,161.68,161.49,161.56,25375.0,150.2923,150.3481,150.1714,150.2365,25375.0
2019-12-20 12:30:00,161.57,161.91,161.57,161.81,12381.0,150.2458,150.562,150.2458,150.469,12381.0
2019-12-20 12:35:00,161.79,161.97,161.79,161.82,6692.0,150.4504,150.6178,150.4504,150.4783,6692.0
2019-12-20 12:40:00,161.84,161.87,161.42,161.7,18618.0,150.4969,150.5248,150.1063,150.3667,18618.0
2019-12-20 12:45:00,161.73,161.73,161.54,161.69,10463.0,150.3946,150.3946,150.2179,150.3574,10463.0
2019-12-20 12:50:00,161.7,161.93,161.65,161.76,10681.0,150.3667,150.5806,150.3202,150.4225,10681.0
2019-12-20 12:55:00,161.74,161.74,161.65,161.72,4900.0,150.4039,150.4039,150.3202,150.3853,4900.0
2019-12-20 13:00:00,161.72,161.74,161.56,161.73,6974.0,150.3853,150.4039,150.2365,150.3946,6974.0
2019-12-20 13:05:00,161.72,161.78,161.7,161.74,8604.0,150.3853,150.4411,150.3667,150.4039,8604.0
2019-12-20 13:10:00,161.74,161.78,161.7,161.7,9303.0,150.4039,150.4411,150.3667,150.3667,9303.0
2019-12-20 13:15:00,161.7,161.76,161.62,161.64,8080.0,150.3667,150.4225,150.2923,150.3109,8080.0
2019-12-20 13:20:00,161.65,161.79,161.61,161.79,6915.0,150.3202,150.4504,150.283,150.4504,6915.0
2019-12-20 13:25:00,161.79,161.88,161.73,161.86,3891.0,150.4504,150.5341,150.3946,150.5155,3891.0
2019-12-20 13:30:00,161.81,161.81,161.69,161.7,3077.0,150.469,150.469,150.3574,150.3667,3077.0
2019-12-20 13:35:00,161.73,161.88,161.73,161.78,6128.0,150.3946,150.5341,150.3946,150.4411,6128.0
2019-12-20 13:40:00,161.73,161.75,161.67,161.73,3397.0,150.3946,150.4132,150.3388,150.3946,3397.0
2019-12-20 13:45:00,161.73,161.77,161.64,161.74,16308.0,150.3946,150.4318,150.3109,150.4039,16308.0
2019-12-20 13:50:00,161.72,161.74,161.66,161.72,5690.0,150.3853,150.4039,150.3295,150.3853,5690.0
2019-12-20 13:55:00,161.74,161.75,161.53,161.57,5414.0,150.4039,150.4132,150.2086,150.2458,5414.0
2019-12-20 14:00:00,161.55,161.63,161.53,161.53,8573.0,150.2272,150.3016,150.2086,150.2086,8573.0
2019-12-20 14:05:00,161.53,161.6,161.5,161.55,13995.0,150.2086,150.2737,150.1807,150.2272,13995.0
2019-12-20 14:10:00,161.55,161.56,161.44,161.46,5532.0,150.2272,150.2365,150.1249,150.1435,5532.0
2019-12-20 14:15:00,161.48,161.56,161.46,161.46,5828.0,150.1621,150.2365,150.1435,150.1435,5828.0
2019-12-20 14:20:00,161.42,161.47,161.3,161.34,4121.0,150.1063,150.1528,149.9947,150.0319,4121.0
2019-12-20 14:25:00,161.31,161.33,161.27,161.32,5285.0,150.004,150.0226,149.9668,150.0133,5285.0
2019-12-20 14:30:00,161.32,161.36,161.19,161.21,4968.0,150.0133,150.0505,149.8924,149.911,4968.0
2019-12-20 14:35:00,161.2,161.35,161.19,161.32,5320.0,149.9017,150.0412,149.8924,150.0133,5320.0
2019-12-20 14:40:00,161.32,161.32,161.22,161.28,6034.0,150.0133,150.0133,149.9203,149.9761,6034.0
2019-12-20 14:45:00,161.26,161.39,161.24,161.36,7408.0,149.9575,150.0784,149.9389,150.0505,7408.0
2019-12-20 14:50:00,161.33,161.38,161.32,161.37,3962.0,150.0226,150.0691,150.0133,150.0598,3962.0
2019-12-20 14:55:00,161.35,161.36,161.24,161.28,7531.0,150.0412,150.0505,149.9389,149.9761,7531.0
2019-12-20 15:00:00,161.25,161.47,161.12,161.39,41689.0,149.9482,150.1528,149.8273,150.0784,41689.0
2019-12-20 15:05:00,161.38,161.39,161.16,161.25,14165.0,150.0691,150.0784,149.8645,149.9482,14165.0
2019-12-20 15:10:00,161.22,161.28,161.1,161.17,13045.0,149.9203,149.9761,149.8087,149.8738,13045.0
2019-12-20 15:15:00,161.18,161.39,161.18,161.36,17060.0,149.8831,150.0784,149.8831,150.0505,17060.0
2019-12-20 15:20:00,161.37,161.4,161.3,161.34,23543.0,150.0598,150.0877,149.9947,150.0319,23543.0
2019-12-20 15:25:00,161.33,161.39,161.27,161.35,10665.0,150.0226,150.0784,149.9668,150.0412,10665.0
2019-12-20 15:30:00,161.35,161.35,161.16,161.19,22130.0,150.0412,150.0412,149.8645,149.8924,22130.0
2019-12-20 15:35:00,161.19,161.24,161.07,161.08,36252.0,149.8924,149.9389,149.7808,149.7901,36252.0
2019-12-20 15:40:00,161.08,161.08,160.89,160.94,35712.0,149.7901,149.7901,149.6134,149.6599,35712.0
2019-12-20 15:45:00,160.95,161.0,160.83,160.85,36774.0,149.6692,149.7157,149.5577,149.5763,36774.0
2019-12-20 15:50:00,160.82,160.87,160.42,160.43,86344.0,149.5484,149.5948,149.1764,149.1857,86344.0
2019-12-20 15:55:00,160.5,161.15,160.32,160.96,245598.0,149.2508,149.8552,149.0834,149.6785,245598.0
2019-12-23 09:30:00,162.44,162.44,162.28,162.28,300.0,151.0548,151.0548,150.906,150.906,300.0
2019-12-23 09:35:00,162.0,162.0,161.54,161.95,23481.0,150.6456,150.6456,150.2179,150.5992,23481.0
2019-12-23 09:40:00,162.24,162.24,161.91,161.91,1905.0,150.8688,150.8688,150.562,150.562,1905.0
2019-12-23 09:45:00,162.0,162.09,161.54,161.7,6307.0,150.6456,150.7293,150.2179,150.3667,6307.0
2019-12-23 09:50:00,161.78,161.79,161.5,161.67,5719.0,150.4411,150.4504,150.1807,150.3388,5719.0
2019-12-23 09:55:00,161.67,161.72,161.56,161.67,2555.0,150.3388,150.3853,150.2365,150.3388,2555.0
2019-12-23 10:00:00,161.59,161.88,161.5,161.86,4856.0,150.2644,150.5341,150.1807,150.5155,4856.0
2019-12-23 10:05:00,161.88,161.96,161.76,161.93,5656.0,150.5341,150.6085,150.4225,150.5806,5656.0
2019-12-23 10:10:00,161.93,162.01,161.89,162.0,4801.0,150.5806,150.6549,150.5434,150.6456,4801.0
2019-12-23 10:15:00,162.0,162.38,161.94,162.36,8042.0,150.6456,150.999,150.5899,150.9804,8042.0
2019-12-23 10:20:00,162.38,162.47,162.25,162.32,19993.0,150.999,151.0827,150.8781,150.9432,19993.0
2019-12-23 10:25:00,162.4,162.44,162.35,162.4,5310.0,151.0176,151.0548,150.9711,151.0176,5310.0
2019-12-23 10:30:00,162.34,162.44,162.23,162.4,11434.0,150.9618,151.0548,150.8595,151.0176,11434.0
2019-12-23 10:35:00,162.39,162.52,162.35,162.52,11059.0,151.0083,151.1292,150.9711,151.1292,11059.0
2019-12-23 10:40:00,162.5,162.8,162.5,162.74,5545.0,151.1106,151.3896,151.1106,151.3338,5545.0
2019-12-23 10:45:00,162.77,162.8,162.46,162.5,14501.0,151.3617,151.3896,151.0734,151.1106,14501.0
2019-12-23 10:50:00,162.5,162.6,162.4,162.53,19605.0,151.1106,151.2036,151.0176,151.1385,19605.0
2019-12-23 10:55:00,162.53,162.58,162.34,162.4,61140.0,151.1385,151.185,150.9618,151.0176,61140.0
2019-12-23 11:00:00,162.42,162.54,162.32,162.47,18792.0,151.0362,151.1478,150.9432,151.0827,18792.0
2019-12-23 11:05:00,162.48,162.56,162.45,162.46,9996.0,151.092,151.1664,151.0641,151.0734,9996.0
2019-12-23 11:10:00,162.44,162.48,162.37,162.42,6298.0,151.0548,151.092,150.9897,151.0362,6298.0
2019-12-23 11:15:00,162.36,162.45,162.2,162.25,8171.0,150.9804,151.0641,150.8316,150.8781,8171.0
2019-12-23 11:20:00,162.31,162.33,162.12,162.14,6514.0,150.9339,150.9525,150.7572,150.7758,6514.0
2019-12-23 11:25:00,162.18,162.23,161.96,161.96,3573.0,150.813,150.8595,150.6085,150.6085,3573.0
2019-12-23 11:30:00,161.96,162.02,161.83,161.88,3101.0,150.6085,150.6642,150.4876,150.5341,3101.0
2019-12-23 11:35:00,161.9,161.92,161.84,161.92,4608.0,150.5527,150.5713,150.4969,150.5713,4608.0
2019-12-23 11:40:00,161.93,161.93,161.82,161.89,4246.0,150.5806,150.5806,150.4783,150.5434,4246.0
2019-12-23 11:45:00,161.89,161.96,161.8,161.87,6088.0,150.5434,150.6085,150.4597,150.5248,6088.0
2019-12-23 11:50:00,161.88,161.93,161.85,161.91,7244.0,150.5341,150.5806,150.5062,150.562,7244.0
2019-12-23 11:55:00,161.85,162.0,161.85,161.93,4219.0,150.5062,150.6456,150.5062,150.5806,4219.0
2019-12-23 12:00:00,161.93,161.93,161.76,161.8,4700.0,150.5806,150.5806,150.4225,150.4597,4700.0
2019-12-23 12:05:00,161.85,161.99,161.82,161.99,7390.0,150.5062,150.6363,150.4783,150.6363,7390.0
2019-12-23 12:10:00,161.97,161.99,161.87,161.93,5190.0,150.6178,150.6363,150.5248,150.5806,5190.0
2019-12-23 12:15:00,161.93,162.06,161.86,161.98,13016.0,150.5806,150.7014,150.5155,150.6271,13016.0
2019-12-23 12:20:00,161.94,162.21,161.9,162.21,7929.0,150.5899,150.8409,150.5527,150.8409,7929.0
2019-12-23 12:25:00,162.18,162.29,162.06,162.24,4990.0,150.813,150.9153,150.7014,150.8688,4990.0
2019-12-23 12:30:00,162.28,162.36,162.25,162.3,3527.0,150.906,150.9804,150.8781,150.9246,3527.0
2019-12-23 12:35:00,162.3,162.3,162.17,162.22,3691.0,150.9246,150.9246,150.8037,150.8502,3691.0
2019-12-23 12:40:00,162.21,162.33,162.18,162.33,3409.0,150.8409,150.9525,150.813,150.9525,3409.0
2019-12-23 12:45:00,162.34,162.44,162.3,162.3,7893.0,150.9618,151.0548,150.9246,150.9246,7893.0
2019-12-23 12:50:00,162.3,162.34,162.14,162.15,4312.0,150.9246,150.9618,150.7758,150.7851,4312.0
2019-12-23 12:55:00,162.16,162.22,162.12,162.12,2068.0,150.7944,150.8502,150.7572,150.7572,2068.0
2019-12-23 13:00:00,162.11,162.29,162.07,162.23,8287.0,150.7479,150.9153,150.7107,150.8595,8287.0
2019-12-23 13:05:00,162.21,162.25,162.15,162.15,5258.0,150.8409,150.8781,150.7851,150.7851,5258.0
2019-12-23 13:10:00,162.19,162.21,162.11,162.13,6176.0,150.8223,150.8409,150.7479,150.7665,6176.0
2019-12-23 13:15:00,162.09,162.2,162.03,162.2,3519.0,150.7293,150.8316,150.6735,150.8316,3519.0
2019-12-23 13:20:00,162.15,162.19,161.86,161.95,8040.0,150.7851,150.8223,150.5155,150.5992,8040.0
2019-12-23 13:25:00,161.96,161.96,161.7,161.74,3438.0,150.6085,150.6085,150.3667,150.4039,3438.0
2019-12-23 13:30:00,161.77,161.86,161.75,161.82,4359.0,150.4318,150.5155,150.4132,150.4783,4359.0
2019-12-23 13:35:00,161.84,161.86,161.75,161.81,4685.0,150.4969,150.5155,150.4132,150.469,4685.0
2019-12-23 13:40:00,161.82,162.0,161.72,161.73,16013.0,150.4783,150.6456,150.3853,150.3946,16013.0
2019-12-23 13:45:00,161.73,161.89,161.69,161.88,2848.0,150.3946,150.5434,150.3574,150.5341,2848.0
2019-12-23 13:50:00,161.88,161.9,161.77,161.81,7475.0,150.5341,150.5527,150.4318,150.469,7475.0
2019-12-23 13:55:00,161.9,162.09,161.89,162.08,4859.0,150.5527,150.7293,150.5434,150.72,4859.0
2019-12-23 14:00:00,162.07,162.26,161.98,162.05,11467.0,150.7107,150.8874,150.6271,150.6921,11467.0
2019-12-23 14:05:00,162.05,162.13,162.02,162.07,4351.0,150.6921,150.7665,150.6642,150.7107,4351.0
2019-12-23 14:10:00,162.07,162.2,162.07,162.12,4115.0,150.7107,150.8316,150.7107,150.7572,4115.0
2019-12-23 14:15:00,162.14,162.26,162.13,162.25,3537.0,150.7758,150.8874,150.7665,150.8781,3537.0
2019-12-23 14:20:00,162.23,162.26,162.14,162.14,6289.0,150.8595,150.8874,150.7758,150.7758,6289.0
2019-12-23 14:25:00,162.14,162.18,162.11,162.14,4358.0,150.7758,150.813,150.7479,150.7758,4358.0
2019-12-23 14:30:00,162.15,162.23,162.15,162.23,3841.0,150.7851,150.8595,150.7851,150.8595,3841.0
2019-12-23 14:35:00,162.27,162.43,162.25,162.3,15351.0,150.8967,151.0455,150.8781,150.9246,15351.0
2019-12-23 14:40:00,162.35,162.39,162.27,162.3,10047.0,150.9711,151.0083,150.8967,150.9246,10047.0
2019-12-23 14:45:00,162.33,162.35,162.25,162.31,6510.0,150.9525,150.9711,150.8781,150.9339,6510.0
2019-12-23 14:50:00,162.33,162.37,162.28,162.3,5270.0,150.9525,150.9897,150.906,150.9246,5270.0
2019-12-23 14:55:00,162.33,162.6,162.29,162.6,6559.0,150.9525,151.2036,150.9153,151.2036,6559.0
2019-12-23 15:00:00,162.59,162.59,162.37,162.37,10188.0,151.1943,151.1943,150.9897,150.9897,10188.0
2019-12-23 15:05:00,162.34,162.4,162.29,162.29,9190.0,150.9618,151.0176,150.9153,150.9153,9190.0
2019-12-23 15:10:00,162.31,162.32,162.12,162.18,7098.0,150.9339,150.9432,150.7572,150.813,7098.0
2019-12-23 15:15:00,162.13,162.22,162.12,162.2,6203.0,150.7665,150.8502,150.7572,150.8316,6203.0
2019-12-23 15:20:00,162.24,162.3,162.18,162.19,9085.0,150.8688,150.9246,150.813,150.8223,9085.0
2019-12-23 15:25:00,162.21,162.4,162.2,162.33,7550.0,150.8409,151.0176,150.8316,150.9525,7550.0
2019-12-23 15:30:00,162.38,162.4,162.23,162.24,9330.0,150.999,151.0176,150.8595,150.8688,9330.0
2019-12-23 15:35:00,162.24,162.24,162.12,162.14,4747.0,150.8688,150.8688,150.7572,150.7758,4747.0
2019-12-23 15:40:00,162.12,162.2,162.1,162.2,9476.0,150.7572,150.8316,150.7386,150.8316,9476.0
2019-12-23 15:45:00,162.19,162.22,162.11,162.14,15396.0,150.8223,150.8502,150.7479,150.7758,15396.0
2019-12-23 15:50:00,162.15,162.19,161.92,161.95,36369.0,150.7851,150.8223,150.5713,150.5992,36369.0
2019-12-23 15:55:00,161.97,162.2,161.97,162.2,65119.0,150.6178,150.8316,150.6178,150.8316,65119.0
2019-12-24 09:30:00,162.05,162.2,161.51,161.65,10060.0,150.6921,150.8316,150.19,150.3202,10060.0
2019-12-24 09:35:00,161.66,161.9,161.65,161.8,1236.0,150.3295,150.5527,150.3202,150.4597,1236.0
2019-12-24 09:40:00,161.81,161.87,161.59,161.59,2398.0,150.469,150.5248,150.2644,150.2644,2398.0
2019-12-24 09:45:00,161.59,162.29,161.59,162.16,22829.0,150.2644,150.9153,150.2644,150.7944,22829.0
2019-12-24 09:50:00,162.18,162.33,162.15,162.28,5068.0,150.813,150.9525,150.7851,150.906,5068.0
2019-12-24 09:55:00,162.21,162.21,161.98,162.01,4900.0,150.8409,150.8409,150.6271,150.6549,4900.0
2019-12-24 10:00:00,162.1,162.13,161.96,162.02,4750.0,150.7386,150.7665,150.6085,150.6642,4750.0
2019-12-24 10:05:00,161.99,162.06,161.98,162.03,900.0,150.6363,150.7014,150.6271,150.6735,900.0
2019-12-24 10:10:00,162.0,162.0,161.74,161.81,1000.0,150.6456,150.6456,150.4039,150.469,1000.0
2019-12-24 10:15:00,161.76,161.81,161.5,161.67,5152.0,150.4225,150.469,150.1807,150.3388,5152.0
2019-12-24 10:20:00,161.76,161.88,161.75,161.85,5200.0,150.4225,150.5341,150.4132,150.5062,5200.0
2019-12-24 10:25:00,161.89,162.04,161.78,161.98,3247.0,150.5434,150.6828,150.4411,150.6271,3247.0
2019-12-24 10:30:00,162.03,162.08,161.99,162.01,2900.0,150.6735,150.72,150.6363,150.6549,2900.0
2019-12-24 10:35:00,162.07,162.12,162.0,162.0,2786.0,150.7107,150.7572,150.6456,150.6456,2786.0
2019-12-24 10:40:00,162.05,162.05,161.98,162.0,1364.0,150.6921,150.6921,150.6271,150.6456,1364.0
2019-12-24 10:45:00,162.0,162.19,161.98,162.19,2377.0,150.6456,150.8223,150.6271,150.8223,2377.0
2019-12-24 10:50:00,162.25,162.37,162.17,162.17,12412.0,150.8781,150.9897,150.8037,150.8037,12412.0
2019-12-24 10:55:00,162.09,162.18,162.05,162.1,2432.0,150.7293,150.813,150.6921,150.7386,2432.0
2019-12-24 11:00:00,162.08,162.08,161.97,161.97,1451.0,150.72,150.72,150.6178,150.6178,1451.0
2019-12-24 11:05:00,161.98,162.11,161.98,162.06,2582.0,150.6271,150.7479,150.6271,150.7014,2582.0
2019-12-24 11:10:00,162.0,162.04,161.97,162.03,1831.0,150.6456,150.6828,150.6178,150.6735,1831.0
2019-12-24 11:15:00,162.01,162.05,161.97,162.05,1300.0,150.6549,150.6921,150.6178,150.6921,1300.0
2019-12-24 11:20:00,162.06,162.07,161.92,162.01,2745.0,150.7014,150.7107,150.5713,150.6549,2745.0
2019-12-24 11:25:00,162.03,162.07,162.0,162.0,900.0,150.6735,150.7107,150.6456,150.6456,900.0
2019-12-24 11:30:00,162.02,162.06,161.97,161.97,2250.0,150.6642,150.7014,150.6178,150.6178,2250.0
2019-12-24 11:35:00,162.05,162.1,161.99,162.1,1428.0,150.6921,150.7386,150.6363,150.7386,1428.0
2019-12-24 11:40:00,162.08,162.11,162.02,162.09,2599.0,150.72,150.7479,150.6642,150.7293,2599.0
2019-12-24 11:45:00,162.11,162.15,162.05,162.15,6426.0,150.7479,150.7851,150.6921,150.7851,6426.0
2019-12-24 11:50:00,162.15,162.34,162.14,162.25,2394.0,150.7851,150.9618,150.7758,150.8781,2394.0
2019-12-24 11:55:00,162.21,162.24,162.14,162.17,3111.0,150.8409,150.8688,150.7758,150.8037,3111.0
2019-12-24 12:00:00,162.15,162.16,161.97,162.0,4509.0,150.7851,150.7944,150.6178,150.6456,4509.0
2019-12-24 12:05:00,162.03,162.03,161.95,161.96,2542.0,150.6735,150.6735,150.5992,150.6085,2542.0
2019-12-24 12:10:00,162.01,162.1,161.94,161.94,1701.0,150.6549,150.7386,150.5899,150.5899,1701.0
2019-12-24 12:15:00,161.98,162.0,161.92,161.96,1285.0,150.6271,150.6456,150.5713,150.6085,1285.0
2019-12-24 12:20:00,161.97,162.05,161.96,161.96,1800.0,150.6178,150.6921,150.6085,150.6085,1800.0
2019-12-24 12:25:00,161.97,161.98,161.93,161.97,1200.0,150.6178,150.6271,150.5806,150.6178,1200.0
2019-12-24 12:30:00,161.97,162.02,161.93,161.95,2400.0,150.6178,150.6642,150.5806,150.5992,2400.0
2019-12-24 12:35:00,161.94,162.02,161.87,161.91,7101.0,150.5899,150.6642,150.5248,150.562,7101.0
2019-12-24 12:40:00,161.89,161.91,161.82,161.84,2000.0,150.5434,150.562,150.4783,150.4969,2000.0
2019-12-24 12:45:00,161.84,161.91,161.82,161.89,2200.0,150.4969,150.562,150.4783,150.5434,2200.0
2019-12-24 12:50:00,161.89,161.93,161.86,161.88,4804.0,150.5434,150.5806,150.5155,150.5341,4804.0
2019-12-24 12:55:00,161.9,161.9,161.67,161.71,8496.0,150.5527,150.5527,150.3388,150.376,8496.0
2019-12-26 09:30:00,161.87,162.51,161.68,162.0,10587.0,150.5248,151.1199,150.3481,150.6456,10587.0
2019-12-26 09:35:00,162.1,162.29,162.05,162.05,1349.0,150.7386,150.9153,150.6921,150.6921,1349.0
2019-12-26 09:40:00,162.17,162.6,162.17,162.44,4647.0,150.8037,151.2036,150.8037,151.0548,4647.0
2019-12-26 09:45:00,162.39,162.39,162.13,162.13,898.0,151.0083,151.0083,150.7665,150.7665,898.0
2019-12-26 09:50:00,162.14,162.14,161.91,161.95,700.0,150.7758,150.7758,150.562,150.5992,700.0
2019-12-26 09:55:00,161.73,162.04,161.73,162.04,5447.0,150.3946,150.6828,150.3946,150.6828,5447.0
2019-12-26 10:00:00,162.05,162.44,162.0,162.09,5286.0,150.6921,151.0548,150.6456,150.7293,5286.0
2019-12-26 10:05:00,162.13,162.41,162.13,162.21,3200.0,150.7665,151.0269,150.7665,150.8409,3200.0
2019-12-26 10:10:00,162.21,162.36,162.21,162.31,2600.0,150.8409,150.9804,150.8409,150.9339,2600.0
2019-12-26 10:15:00,162.28,162.3,162.23,162.28,1520.0,150.906,150.9246,150.8595,150.906,1520.0
2019-12-26 10:20:00,162.26,162.38,162.26,162.38,1417.0,150.8874,150.999,150.8874,150.999,1417.0
2019-12-26 10:25:00,162.34,162.34,162.29,162.33,1904.0,150.9618,150.9618,150.9153,150.9525,1904.0
2019-12-26 10:30:00,162.32,162.42,162.3,162.34,3800.0,150.9432,151.0362,150.9246,150.9618,3800.0
2019-12-26 10:35:00,162.36,162.41,162.16,162.16,5125.0,150.9804,151.0269,150.7944,150.7944,5125.0
2019-12-26 10:40:00,162.13,162.24,162.13,162.16,700.0,150.7665,150.8688,150.7665,150.7944,700.0
2019-12-26 10:45:00,162.2,162.27,162.05,162.06,6738.0,150.8316,150.8967,150.6921,150.7014,6738.0
2019-12-26 10:50:00,162.03,162.04,161.97,162.02,900.0,150.6735,150.6828,150.6178,150.6642,900.0
2019-12-26 10:55:00,162.02,162.02,161.86,161.86,4161.0,150.6642,150.6642,150.5155,150.5155,4161.0
2019-12-26 11:00:00,161.9,162.0,161.81,161.85,5735.0,150.5527,150.6456,150.469,150.5062,5735.0
2019-12-26 11:05:00,161.83,161.96,161.82,161.93,1500.0,150.4876,150.6085,150.4783,150.5806,1500.0
2019-12-26 11:10:00,161.94,161.94,161.69,161.74,2442.0,150.5899,150.5899,150.3574,150.4039,2442.0
2019-12-26 11:15:00,161.79,161.83,161.69,161.81,3719.0,150.4504,150.4876,150.3574,150.469,3719.0
2019-12-26 11:20:00,161.76,161.77,161.6,161.6,2140.0,150.4225,150.4318,150.2737,150.2737,2140.0
2019-12-26 11:25:00,161.67,161.67,161.5,161.51,2900.0,150.3388,150.3388,150.1807,150.19,2900.0
2019-12-26 11:30:00,161.53,161.72,161.53,161.7,1550.0,150.2086,150.3853,150.2086,150.3667,1550.0
2019-12-26 11:35:00,161.74,161.81,161.65,161.8,7649.0,150.4039,150.469,150.3202,150.4597,7649.0
2019-12-26 11:40:00,161.79,161.91,161.78,161.89,5900.0,150.4504,150.562,150.4411,150.5434,5900.0
2019-12-26 11:45:00,161.89,161.91,161.8,161.83,11000.0,150.5434,150.562,150.4597,150.4876,11000.0
2019-12-26 11:50:00,161.84,161.88,161.78,161.79,18988.0,150.4969,150.5341,150.4411,150.4504,18988.0
2019-12-26 11:55:00,161.8,161.88,161.8,161.88,4610.0,150.4597,150.5341,150.4597,150.5341,4610.0
2019-12-26 12:00:00,161.9,161.98,161.9,161.96,1671.0,150.5527,150.6271,150.5527,150.6085,1671.0
2019-12-26 12:05:00,161.93,161.93,161.87,161.91,1072.0,150.5806,150.5806,150.5248,150.562,1072.0
2019-12-26 12:10:00,161.93,161.93,161.82,161.9,2300.0,150.5806,150.5806,150.4783,150.5527,2300.0
2019-12-26 12:15:00,161.91,161.97,161.89,161.97,926.0,150.562,150.6178,150.5434,150.6178,926.0
2019-12-26 12:20:00,161.96,162.08,161.88,161.88,4521.0,150.6085,150.72,150.5341,150.5341,4521.0
2019-12-26 12:25:00,161.92,161.94,161.9,161.93,500.0,150.5713,150.5899,150.5527,150.5806,500.0
2019-12-26 12:30:00,161.91,162.05,161.91,161.97,4353.0,150.562,150.6921,150.562,150.6178,4353.0
2019-12-26 12:35:00,161.96,162.0,161.91,161.99,3723.0,150.6085,150.6456,150.562,150.6363,3723.0
2019-12-26 12:40:00,162.01,162.04,161.95,161.95,10225.0,150.6549,150.6828,150.5992,150.5992,10225.0
2019-12-26 12:45:00,161.94,161.94,161.84,161.86,1000.0,150.5899,150.5899,150.4969,150.5155,1000.0
2019-12-26 12:50:00,161.79,161.85,161.79,161.83,1737.0,150.4504,150.5062,150.4504,150.4876,1737.0
2019-12-26 12:55:00,161.8,161.83,161.77,161.77,500.0,150.4597,150.4876,150.4318,150.4318,500.0
2019-12-26 13:00:00,161.78,161.98,161.77,161.9,4844.0,150.4411,150.6271,150.4318,150.5527,4844.0
2019-12-26 13:05:00,161.96,162.05,161.9,161.99,5403.0,150.6085,150.6921,150.5527,150.6363,5403.0
2019-12-26 13:10:00,161.96,161.97,161.88,161.96,6300.0,150.6085,150.6178,150.5341,150.6085,6300.0
2019-12-26 13:15:00,161.96,161.97,161.91,161.93,1600.0,150.6085,150.6178,150.562,150.5806,1600.0
2019-12-26 13:20:00,161.93,162.0,161.91,161.92,5015.0,150.5806,150.6456,150.562,150.5713,5015.0
2019-12-26 13:25:00,161.95,161.95,161.84,161.9,1521.0,150.5992,150.5992,150.4969,150.5527,1521.0
2019-12-26 13:30:00,161.86,161.86,161.73,161.78,1498.0,150.5155,150.5155,150.3946,150.4411,1498.0
2019-12-26 13:35:00,161.77,161.81,161.75,161.79,884.0,150.4318,150.469,150.4132,150.4504,884.0
2019-12-26 13:40:00,161.78,161.83,161.73,161.73,1859.0,150.4411,150.4876,150.3946,150.3946,1859.0
2019-12-26 13:45:00,161.75,161.75,161.61,161.61,3016.0,150.4132,150.4132,150.283,150.283,3016.0
2019-12-26 13:50:00,161.69,161.69,161.56,161.56,1711.0,150.3574,150.3574,150.2365,150.2365,1711.0
2019-12-26 13:55:00,161.52,161.57,161.44,161.47,7821.0,150.1993,150.2458,150.1249,150.1528,7821.0
2019-12-26 14:00:00,161.49,161.52,161.43,161.46,815.0,150.1714,150.1993,150.1156,150.1435,815.0
2019-12-26 14:05:00,161.52,161.57,161.47,161.54,2235.0,150.1993,150.2458,150.1528,150.2179,2235.0
2019-12-26 14:10:00,161.54,161.57,161.47,161.47,1936.0,150.2179,150.2458,150.1528,150.1528,1936.0
2019-12-26 14:15:00,161.46,161.52,161.44,161.48,1223.0,150.1435,150.1993,150.1249,150.1621,1223.0
2019-12-26 14:20:00,161.48,161.52,161.41,161.42,1708.0,150.1621,150.1993,150.097,150.1063,1708.0
2019-12-26 14:25:00,161.41,161.42,161.36,161.38,4169.0,150.097,150.1063,150.0505,150.0691,4169.0
2019-12-26 14:30:00,161.38,161.43,161.3,161.3,2424.0,150.0691,150.1156,149.9947,149.9947,2424.0
2019-12-26 14:35:00,161.35,161.36,161.18,161.18,1996.0,150.0412,150.0505,149.8831,149.8831,1996.0
2019-12-26 14:40:00,161.21,161.23,161.19,161.23,2101.0,149.911,149.9296,149.8924,149.9296,2101.0
2019-12-26 14:45:00,161.26,161.33,161.24,161.33,1280.0,149.9575,150.0226,149.9389,150.0226,1280.0
2019-12-26 14:50:00,161.28,161.3,161.18,161.19,2017.0,149.9761,149.9947,149.8831,149.8924,2017.0
2019-12-26 14:55:00,161.2,161.2,161.11,161.14,1600.0,149.9017,149.9017,149.818,149.8459,1600.0
2019-12-26 15:00:00,161.13,161.17,161.11,161.14,1203.0,149.8366,149.8738,149.818,149.8459,1203.0
2019-12-26 15:05:00,161.15,161.21,161.14,161.19,3801.0,149.8552,149.911,149.8459,149.8924,3801.0
2019-12-26 15:10:00,161.17,161.21,161.14,161.14,1263.0,149.8738,149.911,149.8459,149.8459,1263.0
2019-12-26 15:15:00,161.16,161.16,161.06,161.1,2723.0,149.8645,149.8645,149.7715,149.8087,2723.0
2019-12-26 15:20:00,161.13,161.15,161.09,161.12,1975.0,149.8366,149.8552,149.7994,149.8273,1975.0
2019-12-26 15:25:00,161.12,161.12,160.95,161.02,5520.0,149.8273,149.8273,149.6692,149.7343,5520.0
2019-12-26 15:30:00,161.07,161.13,161.04,161.09,1991.0,149.7808,149.8366,149.7529,149.7994,1991.0
2019-12-26 15:35:00,161.08,161.12,161.04,161.04,4428.0,149.7901,149.8273,149.7529,149.7529,4428.0
2019-12-26 15:40:00,161.02,161.22,160.98,161.22,5250.0,149.7343,149.9203,149.6971,149.9203,5250.0
2019-12-26 15:45:00,161.18,161.26,161.07,161.08,5874.0,149.8831,149.9575,149.7808,149.7901,5874.0
2019-12-26 15:50:00,161.08,161.19,161.08,161.19,12134.0,149.7901,149.8924,149.7901,149.8924,12134.0
2019-12-26 15:55:00,161.18,161.41,161.11,161.39,35720.0,149.8831,150.097,149.818,150.0784,35720.0
2019-12-27 09:30:00,161.59,161.84,161.53,161.53,7301.0,150.2644,150.4969,150.2086,150.2086,7301.0
2019-12-27 09:35:00,161.54,161.6,161.0,161.0,3611.0,150.2179,150.2737,149.7157,149.7157,3611.0
2019-12-27 09:40:00,161.0,161.23,160.86,161.17,2200.0,149.7157,149.9296,149.5855,149.8738,2200.0
2019-12-27 09:45:00,161.14,161.14,160.79,160.99,4480.0,149.8459,149.8459,149.5205,149.7064,4480.0
2019-12-27 09:50:00,160.98,161.19,160.84,161.15,2072.0,149.6971,149.8924,149.567,149.8552,2072.0
2019-12-27 09:55:00,161.18,161.37,161.12,161.22,2943.0,149.8831,150.0598,149.8273,149.9203,2943.0
2019-12-27 10:00:00,161.18,161.4,161.16,161.4,1939.0,149.8831,150.0877,149.8645,150.0877,1939.0
2019-12-27 10:05:00,161.37,161.5,161.37,161.5,1800.0,150.0598,150.1807,150.0598,150.1807,1800.0
2019-12-27 10:10:00,161.43,161.62,161.41,161.51,3868.0,150.1156,150.2923,150.097,150.19,3868.0
2019-12-27 10:15:00,161.48,161.48,161.39,161.48,3836.0,150.1621,150.1621,150.0784,150.1621,3836.0
2019-12-27 10:20:00,161.46,161.48,161.4,161.47,3595.0,150.1435,150.1621,150.0877,150.1528,3595.0
2019-12-27 10:25:00,161.48,161.59,161.48,161.48,8226.0,150.1621,150.2644,150.1621,150.1621,8226.0
2019-12-27 10:30:00,161.47,161.48,161.39,161.41,2369.0,150.1528,150.1621,150.0784,150.097,2369.0
2019-12-27 10:35:00,161.46,161.52,161.44,161.46,2032.0,150.1435,150.1993,150.1249,150.1435,2032.0
2019-12-27 10:40:00,161.47,161.48,161.41,161.42,3223.0,150.1528,150.1621,150.097,150.1063,3223.0
2019-12-27 10:45:00,161.41,161.48,161.39,161.44,2805.0,150.097,150.1621,150.0784,150.1249,2805.0
2019-12-27 10:50:00,161.41,161.41,161.34,161.39,700.0,150.097,150.097,150.0319,150.0784,700.0
2019-12-27 10:55:00,161.39,161.48,161.36,161.4,2634.0,150.0784,150.1621,150.0505,150.0877,2634.0
2019-12-27 11:00:00,161.47,161.58,161.46,161.52,8809.0,150.1528,150.2551,150.1435,150.1993,8809.0
2019-12-27 11:05:00,161.5,161.5,161.36,161.4,3998.0,150.1807,150.1807,150.0505,150.0877,3998.0
2019-12-27 11:10:00,161.38,161.53,161.36,161.47,6044.0,150.0691,150.2086,150.0505,150.1528,6044.0
2019-12-27 11:15:00,161.49,161.49,161.44,161.44,1343.0,150.1714,150.1714,150.1249,150.1249,1343.0
2019-12-27 11:20:00,161.44,161.51,161.32,161.32,4311.0,150.1249,150.19,150.0133,150.0133,4311.0
2019-12-27 11:25:00,161.36,161.47,161.32,161.45,3048.0,150.0505,150.1528,150.0133,150.1342,3048.0
2019-12-27 11:30:00,161.48,161.66,161.48,161.57,18765.0,150.1621,150.3295,150.1621,150.2458,18765.0
2019-12-27 11:35:00,161.6,161.67,161.56,161.59,6590.0,150.2737,150.3388,150.2365,150.2644,6590.0
2019-12-27 11:40:00,161.6,161.66,161.49,161.58,14588.0,150.2737,150.3295,150.1714,150.2551,14588.0
2019-12-27 11:45:00,161.56,161.63,161.56,161.56,9794.0,150.2365,150.3016,150.2365,150.2365,9794.0
2019-12-27 11:50:00,161.55,161.84,161.53,161.74,14655.0,150.2272,150.4969,150.2086,150.4039,14655.0
2019-12-27 11:55:00,161.74,161.74,161.68,161.68,2933.0,150.4039,150.4039,150.3481,150.3481,2933.0
2019-12-27 12:00:00,161.65,161.68,161.56,161.56,1438.0,150.3202,150.3481,150.2365,150.2365,1438.0
2019-12-27 12:05:00,161.55,161.58,161.44,161.44,2296.0,150.2272,150.2551,150.1249,150.1249,2296.0
2019-12-27 12:10:00,161.44,161.47,161.42,161.42,2776.0,150.1249,150.1528,150.1063,150.1063,2776.0
2019-12-27 12:15:00,161.38,161.42,161.36,161.38,1040.0,150.0691,150.1063,150.0505,150.0691,1040.0
2019-12-27 12:20:00,161.42,161.45,161.32,161.35,2299.0,150.1063,150.1342,150.0133,150.0412,2299.0
2019-12-27 12:25:00,161.34,161.38,161.28,161.37,1345.0,150.0319,150.0691,149.9761,150.0598,1345.0
2019-12-27 12:30:00,161.35,161.43,161.35,161.39,1191.0,150.0412,150.1156,150.0412,150.0784,1191.0
2019-12-27 12:35:00,161.41,161.53,161.41,161.5,4743.0,150.097,150.2086,150.097,150.1807,4743.0
2019-12-27 12:40:00,161.49,161.5,161.37,161.4,1800.0,150.1714,150.1807,150.0598,150.0877,1800.0
2019-12-27 12:45:00,161.4,161.53,161.4,161.51,5382.0,150.0877,150.2086,150.0877,150.19,5382.0
2019-12-27 12:50:00,161.51,161.62,161.5,161.53,5882.0,150.19,150.2923,150.1807,150.2086,5882.0
2019-12-27 12:55:00,161.51,161.53,161.5,161.5,1500.0,150.19,150.2086,150.1807,150.1807,1500.0
2019-12-27 13:00:00,161.53,161.53,161.46,161.48,2138.0,150.2086,150.2086,150.1435,150.1621,2138.0
2019-12-27 13:05:00,161.49,161.49,161.45,161.47,900.0,150.1714,150.1714,150.1342,150.1528,900.0
2019-12-27 13:10:00,161.45,161.49,161.43,161.47,2683.0,150.1342,150.1714,150.1156,150.1528,2683.0
2019-12-27 13:15:00,161.46,161.48,161.39,161.4,1443.0,150.1435,150.1621,150.0784,150.0877,1443.0
2019-12-27 13:20:00,161.41,161.44,161.39,161.42,2383.0,150.097,150.1249,150.0784,150.1063,2383.0
2019-12-27 13:25:00,161.43,161.43,161.37,161.38,2179.0,150.1156,150.1156,150.0598,150.0691,2179.0
2019-12-27 13:30:00,161.37,161.46,161.36,161.4,700.0,150.0598,150.1435,150.0505,150.0877,700.0
2019-12-27 13:35:00,161.44,161.45,161.41,161.45,3500.0,150.1249,150.1342,150.097,150.1342,3500.0
2019-12-27 13:40:00,161.45,161.45,161.34,161.34,1100.0,150.1342,150.1342,150.0319,150.0319,1100.0
2019-12-27 13:45:00,161.33,161.39,161.32,161.36,900.0,150.0226,150.0784,150.0133,150.0505,900.0
2019-12-27 13:50:00,161.33,161.38,161.29,161.38,2950.0,150.0226,150.0691,149.9854,150.0691,2950.0
2019-12-27 13:55:00,161.38,161.4,161.35,161.4,1116.0,150.0691,150.0877,150.0412,150.0877,1116.0
2019-12-27 14:00:00,161.41,161.56,161.41,161.47,3315.0,150.097,150.2365,150.097,150.1528,3315.0
2019-12-27 14:05:00,161.47,161.5,161.45,161.45,4102.0,150.1528,150.1807,150.1342,150.1342,4102.0
2019-12-27 14:10:00,161.47,161.54,161.47,161.53,3000.0,150.1528,150.2179,150.1528,150.2086,3000.0
2019-12-27 14:15:00,161.53,161.53,161.45,161.5,3833.0,150.2086,150.2086,150.1342,150.1807,3833.0
2019-12-27 14:20:00,161.52,161.55,161.5,161.5,3841.0,150.1993,150.2272,150.1807,150.1807,3841.0
2019-12-27 14:25:00,161.47,161.53,161.44,161.53,1487.0,150.1528,150.2086,150.1249,150.2086,1487.0
2019-12-27 14:30:00,161.53,161.55,161.5,161.54,3200.0,150.2086,150.2272,150.1807,150.2179,3200.0
2019-12-27 14:35:00,161.53,161.53,161.49,161.49,2401.0,150.2086,150.2086,150.1714,150.1714,2401.0
2019-12-27 14:40:00,161.5,161.5,161.46,161.47,500.0,150.1807,150.1807,150.1435,150.1528,500.0
2019-12-27 14:45:00,161.45,161.5,161.45,161.5,2028.0,150.1342,150.1807,150.1342,150.1807,2028.0
2019-12-27 14:50:00,161.47,161.55,161.47,161.53,4637.0,150.1528,150.2272,150.1528,150.2086,4637.0
2019-12-27 14:55:00,161.53,161.55,161.44,161.49,3699.0,150.2086,150.2272,150.1249,150.1714,3699.0
2019-12-27 15:00:00,161.5,161.5,161.39,161.46,2600.0,150.1807,150.1807,150.0784,150.1435,2600.0
2019-12-27 15:05:00,161.45,161.5,161.42,161.49,5564.0,150.1342,150.1807,150.1063,150.1714,5564.0
2019-12-27 15:10:00,161.46,161.54,161.46,161.49,3930.0,150.1435,150.2179,150.1435,150.1714,3930.0
2019-12-27 15:15:00,161.49,161.68,161.49,161.68,6007.0,150.1714,150.3481,150.1714,150.3481,6007.0
2019-12-27 15:20:00,161.66,161.66,161.58,161.59,4814.0,150.3295,150.3295,150.2551,150.2644,4814.0
2019-12-27 15:25:00,161.6,161.6,161.53,161.55,6036.0,150.2737,150.2737,150.2086,150.2272,6036.0
2019-12-27 15:30:00,161.53,161.56,161.4,161.42,4294.0,150.2086,150.2365,150.0877,150.1063,4294.0
2019-12-27 15:35:00,161.38,161.48,161.37,161.44,2820.0,150.0691,150.1621,150.0598,150.1249,2820.0
2019-12-27 15:40:00,161.44,161.54,161.34,161.34,9304.0,150.1249,150.2179,150.0319,150.0319,9304.0
2019-12-27 15:45:00,161.3,161.33,161.17,161.17,4640.0,149.9947,150.0226,149.8738,149.8738,4640.0
2019-12-27 15:50:00,161.1,161.18,160.99,161.17,10746.0,149.8087,149.8831,149.7064,149.8738,10746.0
2019-12-27 15:55:00,161.18,161.43,161.18,161.41,34448.0,149.8831,150.1156,149.8831,150.097,34448.0
2019-12-30 09:30:00,161.19,161.27,161.11,161.11,6596.0,149.8924,149.9668,149.818,149.818,6596.0
2019-12-30 09:35:00,161.03,161.03,160.66,160.67,1902.0,149.7436,149.7436,149.3996,149.4089,1902.0
2019-12-30 09:40:00,160.8,161.01,160.8,160.94,3906.0,149.5298,149.725,149.5298,149.6599,3906.0
2019-12-30 09:45:00,160.6,160.63,160.5,160.53,6075.0,149.3438,149.3717,149.2508,149.2787,6075.0
2019-12-30 09:50:00,160.47,160.47,160.27,160.34,1200.0,149.2229,149.2229,149.0369,149.102,1200.0
2019-12-30 09:55:00,160.34,160.48,160.29,160.47,2662.0,149.102,149.2322,149.0555,149.2229,2662.0
2019-12-30 10:00:00,160.48,160.49,160.31,160.33,3459.0,149.2322,149.2415,149.0741,149.0927,3459.0
2019-12-30 10:05:00,160.36,160.6,160.34,160.44,2545.0,149.1206,149.3438,149.102,149.195,2545.0
2019-12-30 10:10:00,160.43,160.48,160.13,160.16,4900.0,149.1857,149.2322,148.9067,148.9346,4900.0
2019-12-30 10:15:00,160.17,160.26,160.05,160.24,1236.0,148.9439,149.0276,148.8323,149.009,1236.0
2019-12-30 10:20:00,160.24,160.33,160.22,160.25,1333.0,149.009,149.0927,148.9904,149.0183,1333.0
2019-12-30 10:25:00,160.25,160.31,160.01,160.03,6933.0,149.0183,149.0741,148.7951,148.8137,6933.0
2019-12-30 10:30:00,160.06,160.09,160.06,160.09,300.0,148.8416,148.8695,148.8416,148.8695,300.0
2019-12-30 10:35:00,160.15,160.21,160.03,160.2,4826.0,148.9253,148.9811,148.8137,148.9718,4826.0
2019-12-30 10:40:00,160.19,160.28,160.15,160.18,3491.0,148.9625,149.0462,148.9253,148.9532,3491.0
2019-12-30 10:45:00,160.22,160.31,160.18,160.25,4202.0,148.9904,149.0741,148.9532,149.0183,4202.0
2019-12-30 10:50:00,160.24,160.43,160.2,160.42,3603.0,149.009,149.1857,148.9718,149.1764,3603.0
2019-12-30 10:55:00,160.48,160.58,160.44,160.5,1600.0,149.2322,149.3252,149.195,149.2508,1600.0
2019-12-30 11:00:00,160.51,160.51,160.24,160.26,4391.0,149.2601,149.2601,149.009,149.0276,4391.0
2019-12-30 11:05:00,160.34,160.39,160.27,160.35,2414.0,149.102,149.1485,149.0369,149.1113,2414.0
2019-12-30 11:10:00,160.33,160.42,160.33,160.41,1775.0,149.0927,149.1764,149.0927,149.1671,1775.0
2019-12-30 11:15:00,160.52,160.72,160.47,160.63,6488.0,149.2694,149.4554,149.2229,149.3717,6488.0
2019-12-30 11:20:00,160.62,160.83,160.53,160.81,12837.0,149.3624,149.5577,149.2787,149.5391,12837.0
2019-12-30 11:25:00,160.81,160.82,160.65,160.8,3450.0,149.5391,149.5484,149.3903,149.5298,3450.0
2019-12-30 11:30:00,160.86,160.96,160.81,160.87,3423.0,149.5855,149.6785,149.5391,149.5948,3423.0
2019-12-30 11:35:00,160.84,160.91,160.82,160.9,1986.0,149.567,149.632,149.5484,149.6227,1986.0
2019-12-30 11:40:00,160.9,161.0,160.87,160.88,8142.0,149.6227,149.7157,149.5948,149.6041,8142.0
2019-12-30 11:45:00,160.89,160.9,160.8,160.83,4880.0,149.6134,149.6227,149.5298,149.5577,4880.0
2019-12-30 11:50:00,160.86,160.9,160.78,160.8,6221.0,149.5855,149.6227,149.5112,149.5298,6221.0
2019-12-30 11:55:00,160.83,161.02,160.79,160.96,4408.0,149.5577,149.7343,149.5205,149.6785,4408.0
2019-12-30 12:00:00,161.02,161.13,160.99,161.02,2492.0,149.7343,149.8366,149.7064,149.7343,2492.0
2019-12-30 12:05:00,161.0,161.0,160.84,160.87,3043.0,149.7157,149.7157,149.567,149.5948,3043.0
2019-12-30 12:10:00,160.87,160.87,160.63,160.73,3030.0,149.5948,149.5948,149.3717,149.4647,3030.0
2019-12-30 12:15:00,160.78,160.92,160.77,160.77,3170.0,149.5112,149.6413,149.5019,149.5019,3170.0
2019-12-30 12:20:00,160.79,160.86,160.7,160.75,3539.0,149.5205,149.5855,149.4368,149.4833,3539.0
2019-12-30 12:25:00,160.81,161.02,160.81,160.99,5176.0,149.5391,149.7343,149.5391,149.7064,5176.0
2019-12-30 12:30:00,161.04,161.09,161.01,161.04,3201.0,149.7529,149.7994,149.725,149.7529,3201.0
2019-12-30 12:35:00,161.07,161.17,161.04,161.13,2224.0,149.7808,149.8738,149.7529,149.8366,2224.0
2019-12-30 12:40:00,161.14,161.31,161.13,161.26,3423.0,149.8459,150.004,149.8366,149.9575,3423.0
2019-12-30 12:45:00,161.29,161.29,161.07,161.07,3100.0,149.9854,149.9854,149.7808,149.7808,3100.0
2019-12-30 12:50:00,161.12,161.14,160.9,160.9,4801.0,149.8273,149.8459,149.6227,149.6227,4801.0
2019-12-30 12:55:00,160.93,160.94,160.8,160.9,2060.0,149.6506,149.6599,149.5298,149.6227,2060.0
2019-12-30 13:00:00,160.89,160.89,160.79,160.79,1100.0,149.6134,149.6134,149.5205,149.5205,1100.0
2019-12-30 13:05:00,160.79,160.79,160.6,160.6,1873.0,149.5205,149.5205,149.3438,149.3438,1873.0
2019-12-30 13:10:00,160.6,160.62,160.52,160.62,1317.0,149.3438,149.3624,149.2694,149.3624,1317.0
2019-12-30 13:15:00,160.66,160.69,160.6,160.64,1301.0,149.3996,149.4275,149.3438,149.381,1301.0
2019-12-30 13:20:00,160.64,160.68,160.6,160.6,2369.0,149.381,149.4182,149.3438,149.3438,2369.0
2019-12-30 13:25:00,160.6,160.68,160.54,160.6,2497.0,149.3438,149.4182,149.288,149.3438,2497.0
2019-12-30 13:30:00,160.68,160.7,160.68,160.69,943.0,149.4182,149.4368,149.4182,149.4275,943.0
2019-12-30 13:35:00,160.7,160.72,160.68,160.71,500.0,149.4368,149.4554,149.4182,149.4461,500.0
2019-12-30 13:40:00,160.71,160.94,160.7,160.89,7587.0,149.4461,149.6599,149.4368,149.6134,7587.0
2019-12-30 13:45:00,160.85,160.85,160.66,160.67,4686.0,149.5763,149.5763,149.3996,149.4089,4686.0
2019-12-30 13:50:00,160.7,160.77,160.69,160.75,1188.0,149.4368,149.5019,149.4275,149.4833,1188.0
2019-12-30 13:55:00,160.71,160.78,160.71,160.77,1894.0,149.4461,149.5112,149.4461,149.5019,1894.0
2019-12-30 14:00:00,160.76,160.79,160.61,160.67,2444.0,149.4926,149.5205,149.3531,149.4089,2444.0
2019-12-30 14:05:00,160.65,160.65,160.56,160.6,1320.0,149.3903,149.3903,149.3066,149.3438,1320.0
2019-12-30 14:10:00,160.67,160.69,160.65,160.66,969.0,149.4089,149.4275,149.3903,149.3996,969.0
2019-12-30 14:15:00,160.68,160.68,160.52,160.64,3784.0,149.4182,149.4182,149.2694,149.381,3784.0
2019-12-30 14:20:00,160.62,160.65,160.56,160.56,1790.0,149.3624,149.3903,149.3066,149.3066,1790.0
2019-12-30 14:25:00,160.51,160.57,160.51,160.57,342.0,149.2601,149.3159,149.2601,149.3159,342.0
2019-12-30 14:30:00,160.58,160.58,160.51,160.51,2093.0,149.3252,149.3252,149.2601,149.2601,2093.0
2019-12-30 14:35:00,160.53,160.58,160.49,160.55,1238.0,149.2787,149.3252,149.2415,149.2973,1238.0
2019-12-30 14:40:00,160.55,160.66,160.52,160.63,3588.0,149.2973,149.3996,149.2694,149.3717,3588.0
2019-12-30 14:45:00,160.65,160.65,160.57,160.58,11959.0,149.3903,149.3903,149.3159,149.3252,11959.0
2019-12-30 14:50:00,160.58,160.68,160.56,160.67,3746.0,149.3252,149.4182,149.3066,149.4089,3746.0
2019-12-30 14:55:00,160.66,160.68,160.5,160.5,19684.0,149.3996,149.4182,149.2508,149.2508,19684.0
2019-12-30 15:00:00,160.49,160.55,160.46,160.54,6894.0,149.2415,149.2973,149.2136,149.288,6894.0
2019-12-30 15:05:00,160.59,160.6,160.54,160.58,3786.0,149.3345,149.3438,149.288,149.3252,3786.0
2019-12-30 15:10:00,160.6,160.7,160.58,160.68,6921.0,149.3438,149.4368,149.3252,149.4182,6921.0
2019-12-30 15:15:00,160.64,160.68,160.6,160.62,4447.0,149.381,149.4182,149.3438,149.3624,4447.0
2019-12-30 15:20:00,160.63,160.79,160.62,160.79,8353.0,149.3717,149.5205,149.3624,149.5205,8353.0
2019-12-30 15:25:00,160.8,160.84,160.77,160.83,5221.0,149.5298,149.567,149.5019,149.5577,5221.0
2019-12-30 15:30:00,160.85,160.93,160.81,160.9,34822.0,149.5763,149.6506,149.5391,149.6227,34822.0
2019-12-30 15:35:00,160.89,160.99,160.88,160.96,10485.0,149.6134,149.7064,149.6041,149.6785,10485.0
2019-12-30 15:40:00,160.97,161.01,160.89,160.99,14912.0,149.6878,149.725,149.6134,149.7064,14912.0
2019-12-30 15:45:00,160.98,160.98,160.82,160.87,17343.0,149.6971,149.6971,149.5484,149.5948,17343.0
2019-12-30 15:50:00,160.85,160.9,160.76,160.83,28250.0,149.5763,149.6227,149.4926,149.5577,28250.0
2019-12-30 15:55:00,160.85,161.02,160.73,160.92,93876.0,149.5763,149.7343,149.4647,149.6413,93876.0
2019-12-31 09:30:00,160.89,160.89,160.01,160.38,12271.0,149.6134,149.6134,148.7951,149.1392,12271.0
2019-12-31 09:35:00,160.49,160.87,160.42,160.87,2980.0,149.2415,149.5948,149.1764,149.5948,2980.0
2019-12-31 09:40:00,160.84,160.97,160.74,160.87,6014.0,149.567,149.6878,149.474,149.5948,6014.0
2019-12-31 09:45:00,160.86,160.86,160.37,160.44,6183.0,149.5855,149.5855,149.1299,149.195,6183.0
2019-12-31 09:50:00,160.44,160.8,160.43,160.8,2221.0,149.195,149.5298,149.1857,149.5298,2221.0
2019-12-31 09:55:00,160.75,161.07,160.74,160.98,15129.0,149.4833,149.7808,149.474,149.6971,15129.0
2019-12-31 10:00:00,160.9,160.9,160.6,160.63,4618.0,149.6227,149.6227,149.3438,149.3717,4618.0
2019-12-31 10:05:00,160.67,160.77,160.58,160.77,1512.0,149.4089,149.5019,149.3252,149.5019,1512.0
2019-12-31 10:10:00,160.8,160.88,160.67,160.78,7154.0,149.5298,149.6041,149.4089,149.5112,7154.0
2019-12-31 10:15:00,160.81,160.91,160.8,160.85,4056.0,149.5391,149.632,149.5298,149.5763,4056.0
2019-12-31 10:20:00,160.83,160.86,160.77,160.77,900.0,149.5577,149.5855,149.5019,149.5019,900.0
2019-12-31 10:25:00,160.74,160.8,160.72,160.75,1843.0,149.474,149.5298,149.4554,149.4833,1843.0
2019-12-31 10:30:00,160.75,160.8,160.68,160.76,3481.0,149.4833,149.5298,149.4182,149.4926,3481.0
2019-12-31 10:35:00,160.78,160.85,160.77,160.81,2194.0,149.5112,149.5763,149.5019,149.5391,2194.0
2019-12-31 10:40:00,160.81,160.81,160.75,160.75,600.0,149.5391,149.5391,149.4833,149.4833,600.0
2019-12-31 10:45:00,160.75,160.87,160.75,160.87,3879.0,149.4833,149.5948,149.4833,149.5948,3879.0
2019-12-31 10:50:00,160.86,160.91,160.81,160.85,2106.0,149.5855,149.632,149.5391,149.5763,2106.0
2019-12-31 10:55:00,160.85,160.85,160.73,160.76,3117.0,149.5763,149.5763,149.4647,149.4926,3117.0
2019-12-31 11:00:00,160.74,160.83,160.73,160.77,2815.0,149.474,149.5577,149.4647,149.5019,2815.0
2019-12-31 11:05:00,160.77,160.83,160.75,160.75,1227.0,149.5019,149.5577,149.4833,149.4833,1227.0
2019-12-31 11:10:00,160.75,160.77,160.61,160.63,3445.0,149.4833,149.5019,149.3531,149.3717,3445.0
2019-12-31 11:15:00,160.53,160.65,160.51,160.65,2391.0,149.2787,149.3903,149.2601,149.3903,2391.0
2019-12-31 11:20:00,160.67,160.67,160.54,160.59,6454.0,149.4089,149.4089,149.288,149.3345,6454.0
2019-12-31 11:25:00,160.59,160.61,160.57,160.6,1367.0,149.3345,149.3531,149.3159,149.3438,1367.0
2019-12-31 11:30:00,160.6,160.71,160.5,160.71,3019.0,149.3438,149.4461,149.2508,149.4461,3019.0
2019-12-31 11:35:00,160.75,160.8,160.71,160.76,2094.0,149.4833,149.5298,149.4461,149.4926,2094.0
2019-12-31 11:40:00,160.76,160.76,160.5,160.52,45138.0,149.4926,149.4926,149.2508,149.2694,45138.0
2019-12-31 11:45:00,160.51,160.79,160.5,160.71,2129.0,149.2601,149.5205,149.2508,149.4461,2129.0
2019-12-31 11:50:00,160.67,160.67,160.49,160.51,3182.0,149.4089,149.4089,149.2415,149.2601,3182.0
2019-12-31 11:55:00,160.47,160.47,160.34,160.34,1117.0,149.2229,149.2229,149.102,149.102,1117.0
2019-12-31 12:00:00,160.31,160.31,160.12,160.23,4128.0,149.0741,149.0741,148.8974,148.9997,4128.0
2019-12-31 12:05:00,160.27,160.29,160.25,160.27,1207.0,149.0369,149.0555,149.0183,149.0369,1207.0
2019-12-31 12:10:00,160.28,160.49,160.28,160.42,7096.0,149.0462,149.2415,149.0462,149.1764,7096.0
2019-12-31 12:15:00,160.42,160.44,160.37,160.39,1636.0,149.1764,149.195,149.1299,149.1485,1636.0
2019-12-31 12:20:00,160.36,160.48,160.36,160.48,1795.0,149.1206,149.2322,149.1206,149.2322,1795.0
2019-12-31 12:25:00,160.47,160.48,160.39,160.4,1500.0,149.2229,149.2322,149.1485,149.1578,1500.0
2019-12-31 12:30:00,160.44,160.44,160.39,160.42,1613.0,149.195,149.195,149.1485,149.1764,1613.0
2019-12-31 12:35:00,160.41,160.52,160.41,160.48,2100.0,149.1671,149.2694,149.1671,149.2322,2100.0
2019-12-31 12:40:00,160.5,160.58,160.5,160.57,512.0,149.2508,149.3252,149.2508,149.3159,512.0
2019-12-31 12:45:00,160.57,160.57,160.5,160.54,900.0,149.3159,149.3159,149.2508,149.288,900.0
2019-12-31 12:50:00,160.56,160.63,160.51,160.63,1359.0,149.3066,149.3717,149.2601,149.3717,1359.0
2019-12-31 12:55:00,160.63,160.63,160.56,160.59,1774.0,149.3717,149.3717,149.3066,149.3345,1774.0
2019-12-31 13:00:00,160.52,160.58,160.52,160.58,1600.0,149.2694,149.3252,149.2694,149.3252,1600.0
2019-12-31 13:05:00,160.57,160.6,160.55,160.59,600.0,149.3159,149.3438,149.2973,149.3345,600.0
2019-12-31 13:10:00,160.56,160.6,160.51,160.56,3911.0,149.3066,149.3438,149.2601,149.3066,3911.0
2019-12-31 13:15:00,160.57,160.57,160.52,160.52,1100.0,149.3159,149.3159,149.2694,149.2694,1100.0
2019-12-31 13:20:00,160.51,160.51,160.35,160.46,4067.0,149.2601,149.2601,149.1113,149.2136,4067.0
2019-12-31 13:25:00,160.48,160.49,160.4,160.4,1931.0,149.2322,149.2415,149.1578,149.1578,1931.0
2019-12-31 13:30:00,160.41,160.45,160.38,160.45,900.0,149.1671,149.2043,149.1392,149.2043,900.0
2019-12-31 13:35:00,160.46,160.46,160.28,160.33,11394.0,149.2136,149.2136,149.0462,149.0927,11394.0
2019-12-31 13:40:00,160.34,160.54,160.3,160.47,7678.0,149.102,149.288,149.0648,149.2229,7678.0
2019-12-31 13:45:00,160.45,160.5,160.42,160.45,5492.0,149.2043,149.2508,149.1764,149.2043,5492.0
2019-12-31 13:50:00,160.46,160.46,160.36,160.36,3415.0,149.2136,149.2136,149.1206,149.1206,3415.0
2019-12-31 13:55:00,160.34,160.34,160.29,160.3,1750.0,149.102,149.102,149.0555,149.0648,1750.0
2019-12-31 14:00:00,160.34,160.34,160.26,160.27,3568.0,149.102,149.102,149.0276,149.0369,3568.0
2019-12-31 14:05:00,160.25,160.36,160.23,160.34,3148.0,149.0183,149.1206,148.9997,149.102,3148.0
2019-12-31 14:10:00,160.34,160.43,160.34,160.42,700.0,149.102,149.1857,149.102,149.1764,700.0
2019-12-31 14:15:00,160.45,160.46,160.39,160.44,1932.0,149.2043,149.2136,149.1485,149.195,1932.0
2019-12-31 14:20:00,160.51,160.61,160.5,160.61,1066.0,149.2601,149.3531,149.2508,149.3531,1066.0
2019-12-31 14:25:00,160.66,160.85,160.66,160.84,3108.0,149.3996,149.5763,149.3996,149.567,3108.0
2019-12-31 14:30:00,160.82,160.82,160.75,160.82,2443.0,149.5484,149.5484,149.4833,149.5484,2443.0
2019-12-31 14:35:00,160.79,160.79,160.74,160.76,2694.0,149.5205,149.5205,149.474,149.4926,2694.0
2019-12-31 14:40:00,160.78,160.84,160.77,160.81,2310.0,149.5112,149.567,149.5019,149.5391,2310.0
2019-12-31 14:45:00,160.77,160.84,160.75,160.82,2343.0,149.5019,149.567,149.4833,149.5484,2343.0
2019-12-31 14:50:00,160.8,160.8,160.76,160.76,2096.0,149.5298,149.5298,149.4926,149.4926,2096.0
2019-12-31 14:55:00,160.75,160.78,160.74,160.78,1000.0,149.4833,149.5112,149.474,149.5112,1000.0
2019-12-31 15:00:00,160.75,160.85,160.74,160.78,3226.0,149.4833,149.5763,149.474,149.5112,3226.0
2019-12-31 15:05:00,160.77,160.77,160.73,160.73,1635.0,149.5019,149.5019,149.4647,149.4647,1635.0
2019-12-31 15:10:00,160.71,160.76,160.69,160.72,4414.0,149.4461,149.4926,149.4275,149.4554,4414.0
2019-12-31 15:15:00,160.74,160.77,160.68,160.77,3246.0,149.474,149.5019,149.4182,149.5019,3246.0
2019-12-31 15:20:00,160.79,160.79,160.74,160.74,2374.0,149.5205,149.5205,149.474,149.474,2374.0
2019-12-31 15:25:00,160.75,160.79,160.72,160.77,2311.0,149.4833,149.5205,149.4554,149.5019,2311.0
2019-12-31 15:30:00,160.76,160.86,160.7,160.86,11015.0,149.4926,149.5855,149.4368,149.5855,11015.0
2019-12-31 15:35:00,160.86,160.86,160.8,160.8,4647.0,149.5855,149.5855,149.5298,149.5298,4647.0
2019-12-31 15:40:00,160.82,160.95,160.78,160.91,8964.0,149.5484,149.6692,149.5112,149.632,8964.0
2019-12-31 15:45:00,160.91,160.91,160.78,160.78,5365.0,149.632,149.632,149.5112,149.5112,5365.0
2019-12-31 15:50:00,160.81,160.94,160.78,160.92,33126.0,149.5391,149.6599,149.5112,149.6413,33126.0
2019-12-31 15:55:00,160.93,161.34,160.89,161.06,136838.0,149.6506,150.0319,149.6134,149.7715,136838.0
2020-01-02 09:30:00,162.17,162.31,160.98,160.98,28310.0,150.8037,150.9339,149.6971,149.6971,28310.0
2020-01-02 09:35:00,160.99,161.73,160.99,161.34,10541.0,149.7064,150.3946,149.7064,150.0319,10541.0
2020-01-02 09:40:00,161.32,161.55,161.32,161.55,6399.0,150.0133,150.2272,150.0133,150.2272,6399.0
2020-01-02 09:45:00,161.49,161.49,160.91,161.21,18469.0,150.1714,150.1714,149.632,149.911,18469.0
2020-01-02 09:50:00,161.27,161.35,161.0,161.09,5128.0,149.9668,150.0412,149.7157,149.7994,5128.0
2020-01-02 09:55:00,161.04,161.53,160.99,161.35,9361.0,149.7529,150.2086,149.7064,150.0412,9361.0
2020-01-02 10:00:00,161.32,161.36,161.18,161.26,5059.0,150.0133,150.0505,149.8831,149.9575,5059.0
2020-01-02 10:05:00,161.38,161.39,161.22,161.36,13431.0,150.0691,150.0784,149.9203,150.0505,13431.0
2020-01-02 10:10:00,161.36,161.37,161.05,161.05,8839.0,150.0505,150.0598,149.7622,149.7622,8839.0
2020-01-02 10:15:00,161.0,161.09,160.82,161.02,9326.0,149.7157,149.7994,149.5484,149.7343,9326.0
2020-01-02 10:20:00,161.1,161.12,160.94,161.02,5788.0,149.8087,149.8273,149.6599,149.7343,5788.0
2020-01-02 10:25:00,161.0,161.15,160.99,161.1,5450.0,149.7157,149.8552,149.7064,149.8087,5450.0
2020-01-02 10:30:00,161.14,161.2,161.07,161.07,1908.0,149.8459,149.9017,149.7808,149.7808,1908.0
2020-01-02 10:35:00,161.07,161.07,160.84,161.02,2420.0,149.7808,149.7808,149.567,149.7343,2420.0
2020-01-02 10:40:00,161.01,161.25,161.01,161.25,3012.0,149.725,149.9482,149.725,149.9482,3012.0
2020-01-02 10:45:00,161.25,161.25,160.89,160.97,7243.0,149.9482,149.9482,149.6134,149.6878,7243.0
2020-01-02 10:50:00,160.96,161.04,160.84,161.01,6045.0,149.6785,149.7529,149.567,149.725,6045.0
2020-01-02 10:55:00,161.01,161.15,161.0,161.13,8854.0,149.725,149.8552,149.7157,149.8366,8854.0
2020-01-02 11:00:00,161.09,161.48,161.06,161.48,10062.0,149.7994,150.1621,149.7715,150.1621,10062.0
2020-01-02 11:05:00,161.47,161.5,161.31,161.45,6662.0,150.1528,150.1807,150.004,150.1342,6662.0
2020-01-02 11:10:00,161.47,161.5,161.39,161.43,3231.0,150.1528,150.1807,150.0784,150.1156,3231.0
2020-01-02 11:15:00,161.44,161.63,161.37,161.42,8137.0,150.1249,150.3016,150.0598,150.1063,8137.0
2020-01-02 11:20:00,161.47,161.49,161.34,161.34,4723.0,150.1528,150.1714,150.0319,150.0319,4723.0
2020-01-02 11:25:00,161.35,161.39,161.27,161.27,3102.0,150.0412,150.0784,149.9668,149.9668,3102.0
2020-01-02 11:30:00,161.3,161.3,160.93,160.93,2481.0,149.9947,149.9947,149.6506,149.6506,2481.0
2020-01-02 11:35:00,160.95,160.97,160.77,160.9,11779.0,149.6692,149.6878,149.5019,149.6227,11779.0
2020-01-02 11:40:00,160.89,160.89,160.8,160.85,5836.0,149.6134,149.6134,149.5298,149.5763,5836.0
2020-01-02 11:45:00,160.89,161.05,160.89,160.97,7132.0,149.6134,149.7622,149.6134,149.6878,7132.0
2020-01-02 11:50:00,161.0,161.11,160.95,161.08,4042.0,149.7157,149.818,149.6692,149.7901,4042.0
2020-01-02 11:55:00,161.03,161.05,160.95,161.0,1727.0,149.7436,149.7622,149.6692,149.7157,1727.0
2020-01-02 12:00:00,160.99,161.26,160.98,161.16,2169.0,149.7064,149.9575,149.6971,149.8645,2169.0
2020-01-02 12:05:00,161.14,161.17,161.07,161.13,5716.0,149.8459,149.8738,149.7808,149.8366,5716.0
2020-01-02 12:10:00,161.16,161.29,161.16,161.22,2712.0,149.8645,149.9854,149.8645,149.9203,2712.0
2020-01-02 12:15:00,161.14,161.33,161.12,161.2,3796.0,149.8459,150.0226,149.8273,149.9017,3796.0
2020-01-02 12:20:00,161.23,161.31,161.16,161.16,2069.0,149.9296,150.004,149.8645,149.8645,2069.0
2020-01-02 12:25:00,161.18,161.23,161.09,161.1,6993.0,149.8831,149.9296,149.7994,149.8087,6993.0
2020-01-02 12:30:00,161.13,161.31,161.12,161.31,3230.0,149.8366,150.004,149.8273,150.004,3230.0
2020-01-02 12:35:00,161.29,161.4,161.25,161.27,6456.0,149.9854,150.0877,149.9482,149.9668,6456.0
2020-01-02 12:40:00,161.24,161.48,161.23,161.37,4953.0,149.9389,150.1621,149.9296,150.0598,4953.0
2020-01-02 12:45:00,161.38,161.44,161.35,161.39,5570.0,150.0691,150.1249,150.0412,150.0784,5570.0
2020-01-02 12:50:00,161.37,161.4,161.33,161.38,4365.0,150.0598,150.0877,150.0226,150.0691,4365.0
2020-01-02 12:55:00,161.35,161.5,161.35,161.5,2778.0,150.0412,150.1807,150.0412,150.1807,2778.0
2020-01-02 13:00:00,161.46,161.47,161.33,161.4,4308.0,150.1435,150.1528,150.0226,150.0877,4308.0
2020-01-02 13:05:00,161.37,161.4,161.26,161.27,5551.0,150.0598,150.0877,149.9575,149.9668,5551.0
2020-01-02 13:10:00,161.34,161.36,161.28,161.3,4420.0,150.0319,150.0505,149.9761,149.9947,4420.0
2020-01-02 13:15:00,161.33,161.34,161.23,161.25,8213.0,150.0226,150.0319,149.9296,149.9482,8213.0
2020-01-02 13:20:00,161.21,161.27,161.1,161.17,21576.0,149.911,149.9668,149.8087,149.8738,21576.0
2020-01-02 13:25:00,161.14,161.44,161.09,161.37,12740.0,149.8459,150.1249,149.7994,150.0598,12740.0
2020-01-02 13:30:00,161.35,161.41,161.3,161.4,8839.0,150.0412,150.097,149.9947,150.0877,8839.0
2020-01-02 13:35:00,161.35,161.51,161.35,161.45,4973.0,150.0412,150.19,150.0412,150.1342,4973.0
2020-01-02 13:40:00,161.38,161.46,161.34,161.34,6554.0,150.0691,150.1435,150.0319,150.0319,6554.0
2020-01-02 13:45:00,161.34,161.39,161.26,161.26,10182.0,150.0319,150.0784,149.9575,149.9575,10182.0
2020-01-02 13:50:00,161.27,161.27,161.14,161.14,2633.0,149.9668,149.9668,149.8459,149.8459,2633.0
2020-01-02 13:55:00,161.11,161.29,161.11,161.29,1705.0,149.818,149.9854,149.818,149.9854,1705.0
2020-01-02 14:00:00,161.29,161.35,161.26,161.34,1509.0,149.9854,150.0412,149.9575,150.0319,1509.0
2020-01-02 14:05:00,161.32,161.46,161.32,161.35,19754.0,150.0133,150.1435,150.0133,150.0412,19754.0
2020-01-02 14:10:00,161.35,161.35,161.25,161.26,1561.0,150.0412,150.0412,149.9482,149.9575,1561.0
2020-01-02 14:15:00,161.28,161.35,161.21,161.28,4288.0,149.9761,150.0412,149.911,149.9761,4288.0
2020-01-02 14:20:00,161.33,161.4,161.28,161.37,3814.0,150.0226,150.0877,149.9761,150.0598,3814.0
2020-01-02 14:25:00,161.39,161.41,161.27,161.28,13170.0,150.0784,150.097,149.9668,149.9761,13170.0
2020-01-02 14:30:00,161.31,161.46,161.31,161.39,8509.0,150.004,150.1435,150.004,150.0784,8509.0
2020-01-02 14:35:00,161.35,161.41,161.35,161.37,4885.0,150.0412,150.097,150.0412,150.0598,4885.0
2020-01-02 14:40:00,161.38,161.46,161.35,161.43,4103.0,150.0691,150.1435,150.0412,150.1156,4103.0
2020-01-02 14:45:00,161.43,161.46,161.35,161.39,6910.0,150.1156,150.1435,150.0412,150.0784,6910.0
2020-01-02 14:50:00,161.4,161.4,161.34,161.38,7887.0,150.0877,150.0877,150.0319,150.0691,7887.0
2020-01-02 14:55:00,161.4,161.4,161.33,161.35,2524.0,150.0877,150.0877,150.0226,150.0412,2524.0
2020-01-02 15:00:00,161.37,161.37,161.29,161.29,3299.0,150.0598,150.0598,149.9854,149.9854,3299.0
2020-01-02 15:05:00,161.3,161.4,161.28,161.32,13718.0,149.9947,150.0877,149.9761,150.0133,13718.0
2020-01-02 15:10:00,161.31,161.4,161.31,161.38,5900.0,150.004,150.0877,150.004,150.0691,5900.0
2020-01-02 15:15:00,161.34,161.34,161.27,161.3,5390.0,150.0319,150.0319,149.9668,149.9947,5390.0
2020-01-02 15:20:00,161.27,161.34,161.27,161.34,2812.0,149.9668,150.0319,149.9668,150.0319,2812.0
2020-01-02 15:25:00,161.31,161.38,161.31,161.33,3828.0,150.004,150.0691,150.004,150.0226,3828.0
2020-01-02 15:30:00,161.35,161.4,161.32,161.32,14126.0,150.0412,150.0877,150.0133,150.0133,14126.0
2020-01-02 15:35:00,161.34,161.38,161.26,161.28,8699.0,150.0319,150.0691,149.9575,149.9761,8699.0
2020-01-02 15:40:00,161.31,161.45,161.31,161.4,5864.0,150.004,150.1342,150.004,150.0877,5864.0
2020-01-02 15:45:00,161.39,161.4,161.33,161.37,8565.0,150.0784,150.0877,150.0226,150.0598,8565.0
2020-01-02 15:50:00,161.4,161.5,161.34,161.5,23858.0,150.0877,150.1807,150.0319,150.1807,23858.0
2020-01-02 15:55:00,161.5,161.72,161.37,161.63,119180.0,150.1807,150.3853,150.0598,150.3016,119180.0
2020-01-03 09:30:00,160.03,160.88,159.37,160.84,11385.0,148.8137,149.6041,148.2,149.567,11385.0
2020-01-03 09:35:00,160.67,161.51,160.67,161.16,3500.0,149.4089,150.19,149.4089,149.8645,3500.0
2020-01-03 09:40:00,161.39,161.75,161.38,161.75,2728.0,150.0784,150.4132,150.0691,150.4132,2728.0
2020-01-03 09:45:00,161.75,161.83,161.35,161.6,5144.0,150.4132,150.4876,150.0412,150.2737,5144.0
2020-01-03 09:50:00,161.62,161.85,161.46,161.46,3151.0,150.2923,150.5062,150.1435,150.1435,3151.0
2020-01-03 09:55:00,161.45,161.82,161.35,161.53,5300.0,150.1342,150.4783,150.0412,150.2086,5300.0
2020-01-03 10:00:00,161.48,161.59,161.28,161.44,4243.0,150.1621,150.2644,149.9761,150.1249,4243.0
2020-01-03 10:05:00,161.4,161.56,161.32,161.56,2216.0,150.0877,150.2365,150.0133,150.2365,2216.0
2020-01-03 10:10:00,161.58,161.63,161.52,161.6,1857.0,150.2551,150.3016,150.1993,150.2737,1857.0
2020-01-03 10:15:00,161.61,161.86,161.59,161.63,5697.0,150.283,150.5155,150.2644,150.3016,5697.0
2020-01-03 10:20:00,161.55,161.74,161.5,161.73,5674.0,150.2272,150.4039,150.1807,150.3946,5674.0
2020-01-03 10:25:00,161.78,162.09,161.7,161.91,4449.0,150.4411,150.7293,150.3667,150.562,4449.0
2020-01-03 10:30:00,161.97,162.11,161.73,162.11,2200.0,150.6178,150.7479,150.3946,150.7479,2200.0
2020-01-03 10:35:00,162.05,162.2,162.02,162.1,5003.0,150.6921,150.8316,150.6642,150.7386,5003.0
2020-01-03 10:40:00,162.06,162.54,162.06,162.47,7242.0,150.7014,151.1478,150.7014,151.0827,7242.0
2020-01-03 10:45:00,162.54,162.59,162.36,162.55,4228.0,151.1478,151.1943,150.9804,151.1571,4228.0
2020-01-03 10:50:00,162.56,162.56,162.3,162.48,2847.0,151.1664,151.1664,150.9246,151.092,2847.0
2020-01-03 10:55:00,162.42,162.6,162.3,162.43,12442.0,151.0362,151.2036,150.9246,151.0455,12442.0
2020-01-03 11:00:00,162.4,162.4,162.16,162.16,4100.0,151.0176,151.0176,150.7944,150.7944,4100.0
2020-01-03 11:05:00,162.23,162.33,162.18,162.18,4047.0,150.8595,150.9525,150.813,150.813,4047.0
2020-01-03 11:10:00,162.14,162.14,161.95,161.95,2200.0,150.7758,150.7758,150.5992,150.5992,2200.0
2020-01-03 11:15:00,161.97,162.03,161.95,162.02,4546.0,150.6178,150.6735,150.5992,150.6642,4546.0
2020-01-03 11:20:00,162.03,162.06,161.89,162.0,2700.0,150.6735,150.7014,150.5434,150.6456,2700.0
2020-01-03 11:25:00,162.03,162.11,161.97,161.97,3760.0,150.6735,150.7479,150.6178,150.6178,3760.0
2020-01-03 11:30:00,161.97,162.42,161.9,162.42,4020.0,150.6178,151.0362,150.5527,151.0362,4020.0
2020-01-03 11:35:00,162.31,162.44,162.31,162.4,2000.0,150.9339,151.0548,150.9339,151.0176,2000.0
2020-01-03 11:40:00,162.34,162.34,162.18,162.2,1500.0,150.9618,150.9618,150.813,150.8316,1500.0
2020-01-03 11:45:00,162.24,162.37,162.2,162.22,4396.0,150.8688,150.9897,150.8316,150.8502,4396.0
2020-01-03 11:50:00,162.33,162.42,162.32,162.4,885.0,150.9525,151.0362,150.9432,151.0176,885.0
2020-01-03 11:55:00,162.55,162.55,162.34,162.34,6342.0,151.1571,151.1571,150.9618,150.9618,6342.0
2020-01-03 12:00:00,162.33,162.56,162.33,162.55,2423.0,150.9525,151.1664,150.9525,151.1571,2423.0
2020-01-03 12:05:00,162.59,162.64,162.55,162.58,1825.0,151.1943,151.2408,151.1571,151.185,1825.0
2020-01-03 12:10:00,162.58,162.68,162.5,162.5,2028.0,151.185,151.278,151.1106,151.1106,2028.0
2020-01-03 12:15:00,162.54,162.67,162.54,162.64,2497.0,151.1478,151.2687,151.1478,151.2408,2497.0
2020-01-03 12:20:00,162.65,162.67,162.59,162.63,2450.0,151.2501,151.2687,151.1943,151.2315,2450.0
2020-01-03 12:25:00,162.55,162.64,162.55,162.56,2278.0,151.1571,151.2408,151.1571,151.1664,2278.0
2020-01-03 12:30:00,162.53,162.63,162.51,162.6,2920.0,151.1385,151.2315,151.1199,151.2036,2920.0
2020-01-03 12:35:00,162.6,162.7,162.55,162.62,8000.0,151.2036,151.2966,151.1571,151.2222,8000.0
2020-01-03 12:40:00,162.64,162.72,162.61,162.72,1800.0,151.2408,151.3152,151.2129,151.3152,1800.0
2020-01-03 12:45:00,162.75,162.89,162.73,162.86,2060.0,151.3431,151.4733,151.3245,151.4454,2060.0
2020-01-03 12:50:00,162.85,162.92,162.83,162.86,2820.0,151.4361,151.5012,151.4175,151.4454,2820.0
2020-01-03 12:55:00,162.79,162.88,162.74,162.84,12428.0,151.3803,151.464,151.3338,151.4268,12428.0
2020-01-03 13:00:00,162.78,162.86,162.78,162.86,1600.0,151.371,151.4454,151.371,151.4454,1600.0
2020-01-03 13:05:00,162.85,163.03,162.85,163.0,12329.0,151.4361,151.6035,151.4361,151.5756,12329.0
2020-01-03 13:10:00,163.0,163.01,162.94,163.01,1100.0,151.5756,151.5849,151.5198,151.5849,1100.0
2020-01-03 13:15:00,162.98,163.01,162.89,162.97,3203.0,151.557,151.5849,151.4733,151.5477,3203.0
2020-01-03 13:20:00,163.02,163.02,162.93,162.93,1600.0,151.5942,151.5942,151.5105,151.5105,1600.0
2020-01-03 13:25:00,163.0,163.09,162.98,163.08,1400.0,151.5756,151.6593,151.557,151.65,1400.0
2020-01-03 13:30:00,163.05,163.08,162.96,163.02,4376.0,151.6221,151.65,151.5384,151.5942,4376.0
2020-01-03 13:35:00,162.99,163.03,162.73,162.89,12884.0,151.5663,151.6035,151.3245,151.4733,12884.0
2020-01-03 13:40:00,162.89,162.9,162.84,162.84,1561.0,151.4733,151.4826,151.4268,151.4268,1561.0
2020-01-03 13:45:00,162.8,163.19,162.8,163.16,4641.0,151.3896,151.7522,151.3896,151.7243,4641.0
2020-01-03 13:50:00,163.08,163.36,163.06,163.09,10618.0,151.65,151.9103,151.6314,151.6593,10618.0
2020-01-03 13:55:00,163.09,163.21,163.08,163.1,3404.0,151.6593,151.7708,151.65,151.6686,3404.0
2020-01-03 14:00:00,163.06,163.06,162.95,162.98,2908.0,151.6314,151.6314,151.5291,151.557,2908.0
2020-01-03 14:05:00,162.94,163.13,162.94,163.01,3348.0,151.5198,151.6964,151.5198,151.5849,3348.0
2020-01-03 14:10:00,163.08,163.09,162.97,162.97,2251.0,151.65,151.6593,151.5477,151.5477,2251.0
2020-01-03 14:15:00,162.97,163.09,162.97,163.07,3269.0,151.5477,151.6593,151.5477,151.6407,3269.0
2020-01-03 14:20:00,163.06,163.11,163.02,163.04,3600.0,151.6314,151.6779,151.5942,151.6128,3600.0
2020-01-03 14:25:00,163.07,163.24,163.05,163.24,6128.0,151.6407,151.7987,151.6221,151.7987,6128.0
2020-01-03 14:30:00,163.24,164.17,163.22,163.8,35747.0,151.7987,152.6636,151.7801,152.3195,35747.0
2020-01-03 14:35:00,163.83,164.02,163.72,164.0,11324.0,152.3474,152.5241,152.2451,152.5055,11324.0
2020-01-03 14:40:00,164.02,164.07,163.92,163.98,7712.0,152.5241,152.5706,152.4311,152.4869,7712.0
2020-01-03 14:45:00,163.97,164.05,163.9,163.9,6342.0,152.4776,152.552,152.4125,152.4125,6342.0
2020-01-03 14:50:00,163.88,164.0,163.85,163.94,5514.0,152.3939,152.5055,152.366,152.4497,5514.0
2020-01-03 14:55:00,163.92,163.96,163.78,163.88,6909.0,152.4311,152.4683,152.3009,152.3939,6909.0
2020-01-03 15:00:00,163.84,163.94,163.6,163.85,10776.0,152.3567,152.4497,152.1335,152.366,10776.0
2020-01-03 15:05:00,163.81,163.89,163.8,163.84,5494.0,152.3288,152.4032,152.3195,152.3567,5494.0
2020-01-03 15:10:00,163.83,163.97,163.81,163.92,12549.0,152.3474,152.4776,152.3288,152.4311,12549.0
2020-01-03 15:15:00,163.89,163.91,163.82,163.84,7306.0,152.4032,152.4218,152.3381,152.3567,7306.0
2020-01-03 15:20:00,163.84,163.99,163.84,163.84,9979.0,152.3567,152.4962,152.3567,152.3567,9979.0
2020-01-03 15:25:00,163.89,163.91,163.79,163.88,5496.0,152.4032,152.4218,152.3102,152.3939,5496.0
2020-01-03 15:30:00,163.86,163.86,163.63,163.85,13060.0,152.3753,152.3753,152.1614,152.366,13060.0
2020-01-03 15:35:00,163.85,163.97,163.83,163.92,23679.0,152.366,152.4776,152.3474,152.4311,23679.0
2020-01-03 15:40:00,163.89,164.19,163.89,164.19,16051.0,152.4032,152.6822,152.4032,152.6822,16051.0
2020-01-03 15:45:00,164.22,164.22,164.06,164.2,24882.0,152.7101,152.7101,152.5613,152.6915,24882.0
2020-01-03 15:50:00,164.17,164.58,164.11,164.35,41078.0,152.6636,153.0448,152.6078,152.8309,41078.0
2020-01-03 15:55:00,164.38,164.57,164.3,164.3,73709.0,152.8588,153.0355,152.7844,152.7844,73709.0
2020-01-06 09:30:00,163.93,164.35,163.7,164.19,14951.0,152.4404,152.8309,152.2265,152.6822,14951.0
2020-01-06 09:35:00,164.23,164.24,163.64,163.72,2763.0,152.7194,152.7287,152.1707,152.2451,2763.0
2020-01-06 09:40:00,163.8,164.2,163.8,164.11,2846.0,152.3195,152.6915,152.3195,152.6078,2846.0
2020-01-06 09:45:00,163.86,163.94,163.66,163.66,2520.0,152.3753,152.4497,152.1893,152.1893,2520.0
2020-01-06 09:50:00,163.81,163.89,163.67,163.67,3696.0,152.3288,152.4032,152.1986,152.1986,3696.0
2020-01-06 09:55:00,163.63,163.99,163.63,163.99,2730.0,152.1614,152.4962,152.1614,152.4962,2730.0
2020-01-06 10:00:00,163.82,163.85,163.33,163.43,6528.0,152.3381,152.366,151.8824,151.9754,6528.0
2020-01-06 10:05:00,163.46,163.58,163.11,163.43,4824.0,152.0033,152.1149,151.6779,151.9754,4824.0
2020-01-06 10:10:00,163.37,163.83,163.37,163.83,2711.0,151.9196,152.3474,151.9196,152.3474,2711.0
2020-01-06 10:15:00,163.83,163.83,163.61,163.66,2299.0,152.3474,152.3474,152.1428,152.1893,2299.0
2020-01-06 10:20:00,163.7,164.02,163.68,164.01,8177.0,152.2265,152.5241,152.2079,152.5148,8177.0
2020-01-06 10:25:00,164.03,164.32,163.93,164.3,3971.0,152.5334,152.803,152.4404,152.7844,3971.0
2020-01-06 10:30:00,164.27,164.47,164.2,164.47,5837.0,152.7565,152.9425,152.6915,152.9425,5837.0
2020-01-06 10:35:00,164.48,164.62,164.48,164.59,3467.0,152.9518,153.082,152.9518,153.0541,3467.0
2020-01-06 10:40:00,164.59,164.79,164.59,164.79,5065.0,153.0541,153.2401,153.0541,153.2401,5065.0
2020-01-06 10:45:00,164.76,165.16,164.66,165.15,10913.0,153.2122,153.5842,153.1192,153.5749,10913.0
2020-01-06 10:50:00,165.15,165.32,165.13,165.13,4857.0,153.5749,153.733,153.5563,153.5563,4857.0
2020-01-06 10:55:00,165.16,165.38,165.08,165.29,8890.0,153.5842,153.7887,153.5098,153.7051,8890.0
2020-01-06 11:00:00,165.34,165.46,165.24,165.36,8347.0,153.7516,153.8631,153.6586,153.7702,8347.0
2020-01-06 11:05:00,165.31,165.46,165.24,165.34,3171.0,153.7237,153.8631,153.6586,153.7516,3171.0
2020-01-06 11:10:00,165.35,165.45,165.26,165.45,5422.0,153.7609,153.8538,153.6772,153.8538,5422.0
2020-01-06 11:15:00,165.45,165.49,165.36,165.36,4456.0,153.8538,153.891,153.7702,153.7702,4456.0
2020-01-06 11:20:00,165.33,165.38,165.16,165.18,4431.0,153.7423,153.7887,153.5842,153.6028,4431.0
2020-01-06 11:25:00,165.24,165.31,165.08,165.17,8787.0,153.6586,153.7237,153.5098,153.5935,8787.0
2020-01-06 11:30:00,165.17,165.22,165.09,165.13,2989.0,153.5935,153.64,153.5191,153.5563,2989.0
2020-01-06 11:35:00,165.11,165.12,165.03,165.03,1881.0,153.5377,153.547,153.4633,153.4633,1881.0
2020-01-06 11:40:00,165.03,165.1,164.96,164.98,2349.0,153.4633,153.5284,153.3982,153.4168,2349.0
2020-01-06 11:45:00,164.93,165.25,164.93,165.16,6387.0,153.3703,153.6679,153.3703,153.5842,6387.0
2020-01-06 11:50:00,165.15,165.21,165.09,165.09,4301.0,153.5749,153.6307,153.5191,153.5191,4301.0
2020-01-06 11:55:00,165.15,165.25,165.14,165.21,1745.0,153.5749,153.6679,153.5656,153.6307,1745.0
2020-01-06 12:00:00,165.22,165.35,165.21,165.3,6307.0,153.64,153.7609,153.6307,153.7144,6307.0
2020-01-06 12:05:00,165.27,165.29,165.24,165.28,2700.0,153.6865,153.7051,153.6586,153.6958,2700.0
2020-01-06 12:10:00,165.24,165.24,165.15,165.16,2960.0,153.6586,153.6586,153.5749,153.5842,2960.0
2020-01-06 12:15:00,165.16,165.31,165.06,165.31,6408.0,153.5842,153.7237,153.4912,153.7237,6408.0
2020-01-06 12:20:00,165.33,165.38,165.23,165.35,5821.0,153.7423,153.7887,153.6493,153.7609,5821.0
2020-01-06 12:25:00,165.34,165.49,165.34,165.49,3346.0,153.7516,153.891,153.7516,153.891,3346.0
2020-01-06 12:30:00,165.47,165.5,165.33,165.39,7701.0,153.8724,153.9003,153.7423,153.798,7701.0
2020-01-06 12:35:00,165.4,165.5,165.4,165.4,3303.0,153.8073,153.9003,153.8073,153.8073,3303.0
2020-01-06 12:40:00,165.44,165.5,165.44,165.5,3053.0,153.8445,153.9003,153.8445,153.9003,3053.0
2020-01-06 12:45:00,165.49,165.51,165.39,165.43,2863.0,153.891,153.9096,153.798,153.8352,2863.0
2020-01-06 12:50:00,165.43,165.43,165.26,165.38,4134.0,153.8352,153.8352,153.6772,153.7887,4134.0
2020-01-06 12:55:00,165.4,165.5,165.4,165.43,2268.0,153.8073,153.9003,153.8073,153.8352,2268.0
2020-01-06 13:00:00,165.4,165.52,165.39,165.44,4365.0,153.8073,153.9189,153.798,153.8445,4365.0
2020-01-06 13:05:00,165.45,165.55,165.4,165.49,6500.0,153.8538,153.9468,153.8073,153.891,6500.0
2020-01-06 13:10:00,165.49,165.53,165.47,165.47,1200.0,153.891,153.9282,153.8724,153.8724,1200.0
2020-01-06 13:15:00,165.47,165.52,165.47,165.49,3347.0,153.8724,153.9189,153.8724,153.891,3347.0
2020-01-06 13:20:00,165.47,165.63,165.47,165.63,3610.0,153.8724,154.0212,153.8724,154.0212,3610.0
2020-01-06 13:25:00,165.58,165.67,165.51,165.67,2843.0,153.9747,154.0584,153.9096,154.0584,2843.0
2020-01-06 13:30:00,165.64,165.7,165.62,165.66,2273.0,154.0305,154.0863,154.0119,154.0491,2273.0
2020-01-06 13:35:00,165.66,165.67,165.57,165.64,2399.0,154.0491,154.0584,153.9654,154.0305,2399.0
2020-01-06 13:40:00,165.67,165.73,165.57,165.62,3032.0,154.0584,154.1142,153.9654,154.0119,3032.0
2020-01-06 13:45:00,165.62,165.62,165.56,165.59,1200.0,154.0119,154.0119,153.9561,153.984,1200.0
2020-01-06 13:50:00,165.59,165.61,165.55,165.58,6897.0,153.984,154.0026,153.9468,153.9747,6897.0
2020-01-06 13:55:00,165.58,165.64,165.57,165.61,3578.0,153.9747,154.0305,153.9654,154.0026,3578.0
2020-01-06 14:00:00,165.61,165.67,165.61,165.66,5113.0,154.0026,154.0584,154.0026,154.0491,5113.0
2020-01-06 14:05:00,165.65,165.79,165.64,165.78,5270.0,154.0398,154.17,154.0305,154.1607,5270.0
2020-01-06 14:10:00,165.78,166.1,165.78,166.05,8823.0,154.1607,154.4583,154.1607,154.4118,8823.0
2020-01-06 14:15:00,166.04,166.24,166.03,166.24,11178.0,154.4025,154.5885,154.3932,154.5885,11178.0
2020-01-06 14:20:00,166.24,166.39,166.2,166.28,9118.0,154.5885,154.728,154.5513,154.6257,9118.0
2020-01-06 14:25:00,166.25,166.3,166.2,166.29,8959.0,154.5978,154.6443,154.5513,154.635,8959.0
2020-01-06 14:30:00,166.31,166.5,166.27,166.4,13929.0,154.6536,154.8302,154.6164,154.7373,13929.0
2020-01-06 14:35:00,166.38,166.54,166.37,166.48,22723.0,154.7187,154.8674,154.7094,154.8117,22723.0
2020-01-06 14:40:00,166.48,166.61,166.44,166.54,14132.0,154.8117,154.9325,154.7745,154.8674,14132.0
2020-01-06 14:45:00,166.54,166.72,166.53,166.66,14654.0,154.8674,155.0348,154.8581,154.979,14654.0
2020-01-06 14:50:00,166.63,166.74,166.5,166.72,7685.0,154.9511,155.0534,154.8302,155.0348,7685.0
2020-01-06 14:55:00,166.72,166.73,166.61,166.7,7007.0,155.0348,155.0441,154.9325,155.0162,7007.0
2020-01-06 15:00:00,166.71,166.8,166.67,166.72,12980.0,155.0255,155.1092,154.9883,155.0348,12980.0
2020-01-06 15:05:00,166.7,166.7,166.57,166.64,11877.0,155.0162,155.0162,154.8953,154.9604,11877.0
2020-01-06 15:10:00,166.65,166.87,166.65,166.87,13755.0,154.9697,155.1743,154.9697,155.1743,13755.0
2020-01-06 15:15:00,166.86,166.9,166.68,166.76,9367.0,155.165,155.2022,154.9976,155.072,9367.0
2020-01-06 15:20:00,166.79,166.85,166.74,166.74,11028.0,155.0999,155.1557,155.0534,155.0534,11028.0
2020-01-06 15:25:00,166.73,166.75,166.61,166.67,7035.0,155.0441,155.0627,154.9325,154.9883,7035.0
2020-01-06 15:30:00,166.65,166.77,166.6,166.66,24845.0,154.9697,155.0813,154.9232,154.979,24845.0
2020-01-06 15:35:00,166.68,166.74,166.46,166.6,30317.0,154.9976,155.0534,154.7931,154.9232,30317.0
2020-01-06 15:40:00,166.62,166.69,166.59,166.69,19072.0,154.9418,155.0069,154.9139,155.0069,19072.0
2020-01-06 15:45:00,166.68,166.91,166.67,166.84,21831.0,154.9976,155.2115,154.9883,155.1464,21831.0
2020-01-06 15:50:00,166.86,167.0,166.85,166.98,55359.0,155.165,155.2952,155.1557,155.2766,55359.0
2020-01-06 15:55:00,167.0,167.03,166.83,166.93,169930.0,155.2952,155.3231,155.1371,155.2301,169930.0
2020-01-07 09:30:00,165.88,166.22,165.29,165.35,17415.0,154.2537,154.5699,153.7051,153.7609,17415.0
2020-01-07 09:35:00,165.46,165.62,165.21,165.34,6294.0,153.8631,154.0119,153.6307,153.7516,6294.0
2020-01-07 09:40:00,165.26,165.35,165.18,165.26,2310.0,153.6772,153.7609,153.6028,153.6772,2310.0
2020-01-07 09:45:00,165.16,166.1,165.16,165.99,30752.0,153.5842,154.4583,153.5842,154.356,30752.0
2020-01-07 09:50:00,165.96,166.09,165.89,165.94,23610.0,154.3281,154.449,154.263,154.3095,23610.0
2020-01-07 09:55:00,165.98,166.36,165.98,166.36,8510.0,154.3467,154.7001,154.3467,154.7001,8510.0
2020-01-07 10:00:00,166.44,166.44,166.01,166.13,13773.0,154.7745,154.7745,154.3746,154.4862,13773.0
2020-01-07 10:05:00,166.05,166.36,165.68,165.68,12348.0,154.4118,154.7001,154.0677,154.0677,12348.0
2020-01-07 10:10:00,165.67,166.13,165.66,166.01,30830.0,154.0584,154.4862,154.0491,154.3746,30830.0
2020-01-07 10:15:00,165.99,166.15,165.91,166.01,22865.0,154.356,154.5048,154.2816,154.3746,22865.0
2020-01-07 10:20:00,166.05,166.12,165.9,166.01,7760.0,154.4118,154.4769,154.2723,154.3746,7760.0
2020-01-07 10:25:00,165.92,165.97,165.63,165.72,5631.0,154.2909,154.3374,154.0212,154.1049,5631.0
2020-01-07 10:30:00,165.68,165.69,165.21,165.28,7832.0,154.0677,154.077,153.6307,153.6958,7832.0
2020-01-07 10:35:00,165.27,165.43,165.12,165.23,11289.0,153.6865,153.8352,153.547,153.6493,11289.0
2020-01-07 10:40:00,165.24,165.24,165.0,165.17,9185.0,153.6586,153.6586,153.4354,153.5935,9185.0
2020-01-07 10:45:00,165.2,165.25,165.12,165.25,8473.0,153.6214,153.6679,153.547,153.6679,8473.0
2020-01-07 10:50:00,165.23,165.48,165.23,165.38,18013.0,153.6493,153.8817,153.6493,153.7887,18013.0
2020-01-07 10:55:00,165.36,165.44,165.3,165.37,7222.0,153.7702,153.8445,153.7144,153.7795,7222.0
2020-01-07 11:00:00,165.41,165.45,165.31,165.36,5134.0,153.8166,153.8538,153.7237,153.7702,5134.0
2020-01-07 11:05:00,165.41,165.49,165.35,165.49,2902.0,153.8166,153.891,153.7609,153.891,2902.0
2020-01-07 11:10:00,165.5,165.61,165.4,165.61,6375.0,153.9003,154.0026,153.8073,154.0026,6375.0
2020-01-07 11:15:00,165.59,165.72,165.58,165.65,7869.0,153.984,154.1049,153.9747,154.0398,7869.0
2020-01-07 11:20:00,165.68,165.74,165.6,165.72,7025.0,154.0677,154.1235,153.9933,154.1049,7025.0
2020-01-07 11:25:00,165.73,165.73,165.34,165.36,36837.0,154.1142,154.1142,153.7516,153.7702,36837.0
2020-01-07 11:30:00,165.42,165.51,165.21,165.21,3734.0,153.8259,153.9096,153.6307,153.6307,3734.0
2020-01-07 11:35:00,165.25,165.46,165.24,165.41,5686.0,153.6679,153.8631,153.6586,153.8166,5686.0
2020-01-07 11:40:00,165.5,165.5,165.35,165.36,54794.0,153.9003,153.9003,153.7609,153.7702,54794.0
2020-01-07 11:45:00,165.43,165.63,165.43,165.56,8091.0,153.8352,154.0212,153.8352,153.9561,8091.0
2020-01-07 11:50:00,165.59,165.72,165.56,165.68,3500.0,153.984,154.1049,153.9561,154.0677,3500.0
2020-01-07 11:55:00,165.61,165.69,165.6,165.69,2301.0,154.0026,154.077,153.9933,154.077,2301.0
2020-01-07 12:00:00,165.68,165.69,165.59,165.61,1536.0,154.0677,154.077,153.984,154.0026,1536.0
2020-01-07 12:05:00,165.64,165.68,165.62,165.65,1656.0,154.0305,154.0677,154.0119,154.0398,1656.0
2020-01-07 12:10:00,165.63,165.68,165.59,165.68,1835.0,154.0212,154.0677,153.984,154.0677,1835.0
2020-01-07 12:15:00,165.67,165.76,165.65,165.71,10057.0,154.0584,154.1421,154.0398,154.0956,10057.0
2020-01-07 12:20:00,165.69,165.69,165.51,165.63,6600.0,154.077,154.077,153.9096,154.0212,6600.0
2020-01-07 12:25:00,165.67,165.84,165.67,165.8,2837.0,154.0584,154.2165,154.0584,154.1793,2837.0
2020-01-07 12:30:00,165.75,165.75,165.67,165.75,2203.0,154.1328,154.1328,154.0584,154.1328,2203.0
2020-01-07 12:35:00,165.77,165.93,165.76,165.88,2060.0,154.1514,154.3002,154.1421,154.2537,2060.0
2020-01-07 12:40:00,165.91,166.0,165.82,165.86,7302.0,154.2816,154.3653,154.1979,154.2351,7302.0
2020-01-07 12:45:00,165.85,165.85,165.7,165.75,2229.0,154.2258,154.2258,154.0863,154.1328,2229.0
2020-01-07 12:50:00,165.73,165.8,165.7,165.8,3203.0,154.1142,154.1793,154.0863,154.1793,3203.0
2020-01-07 12:55:00,165.83,165.83,165.72,165.72,2714.0,154.2072,154.2072,154.1049,154.1049,2714.0
2020-01-07 13:00:00,165.7,165.77,165.7,165.74,1929.0,154.0863,154.1514,154.0863,154.1235,1929.0
2020-01-07 13:05:00,165.71,165.76,165.7,165.74,1805.0,154.0956,154.1421,154.0863,154.1235,1805.0
2020-01-07 13:10:00,165.73,165.78,165.66,165.67,3449.0,154.1142,154.1607,154.0491,154.0584,3449.0
2020-01-07 13:15:00,165.65,165.74,165.62,165.67,4524.0,154.0398,154.1235,154.0119,154.0584,4524.0
2020-01-07 13:20:00,165.63,165.63,165.52,165.52,4088.0,154.0212,154.0212,153.9189,153.9189,4088.0
2020-01-07 13:25:00,165.53,165.64,165.5,165.64,10378.0,153.9282,154.0305,153.9003,154.0305,10378.0
2020-01-07 13:30:00,165.6,165.74,165.6,165.69,7595.0,153.9933,154.1235,153.9933,154.077,7595.0
2020-01-07 13:35:00,165.67,165.71,165.62,165.67,8817.0,154.0584,154.0956,154.0119,154.0584,8817.0
2020-01-07 13:40:00,165.64,165.69,165.62,165.69,3660.0,154.0305,154.077,154.0119,154.077,3660.0
2020-01-07 13:45:00,165.68,165.69,165.63,165.66,5050.0,154.0677,154.077,154.0212,154.0491,5050.0
2020-01-07 13:50:00,165.66,165.73,165.64,165.72,4596.0,154.0491,154.1142,154.0305,154.1049,4596.0
2020-01-07 13:55:00,165.8,165.87,165.8,165.83,4355.0,154.1793,154.2444,154.1793,154.2072,4355.0
2020-01-07 14:00:00,165.86,165.9,165.81,165.81,3900.0,154.2351,154.2723,154.1886,154.1886,3900.0
2020-01-07 14:05:00,165.79,165.84,165.76,165.84,3089.0,154.17,154.2165,154.1421,154.2165,3089.0
2020-01-07 14:10:00,165.79,165.8,165.73,165.73,1744.0,154.17,154.1793,154.1142,154.1142,1744.0
2020-01-07 14:15:00,165.75,165.89,165.72,165.88,9504.0,154.1328,154.263,154.1049,154.2537,9504.0
2020-01-07 14:20:00,165.92,166.13,165.92,166.11,5359.0,154.2909,154.4862,154.2909,154.4676,5359.0
2020-01-07 14:25:00,166.11,166.31,166.11,166.22,4141.0,154.4676,154.6536,154.4676,154.5699,4141.0
2020-01-07 14:30:00,166.22,166.43,166.22,166.43,4910.0,154.5699,154.7652,154.5699,154.7652,4910.0
2020-01-07 14:35:00,166.4,166.42,166.2,166.21,2605.0,154.7373,154.7559,154.5513,154.5606,2605.0
2020-01-07 14:40:00,166.2,166.2,166.09,166.18,3328.0,154.5513,154.5513,154.449,154.5327,3328.0
2020-01-07 14:45:00,166.13,166.15,166.0,166.0,2860.0,154.4862,154.5048,154.3653,154.3653,2860.0
2020-01-07 14:50:00,166.01,166.07,166.0,166.05,3194.0,154.3746,154.4304,154.3653,154.4118,3194.0
2020-01-07 14:55:00,166.01,166.08,165.97,166.03,6621.0,154.3746,154.4397,154.3374,154.3932,6621.0
2020-01-07 15:00:00,166.05,166.11,166.01,166.08,4522.0,154.4118,154.4676,154.3746,154.4397,4522.0
2020-01-07 15:05:00,166.08,166.19,166.05,166.19,4064.0,154.4397,154.542,154.4118,154.542,4064.0
2020-01-07 15:10:00,166.17,166.3,166.17,166.28,2056.0,154.5234,154.6443,154.5234,154.6257,2056.0
2020-01-07 15:15:00,166.27,166.32,166.25,166.3,3549.0,154.6164,154.6629,154.5978,154.6443,3549.0
2020-01-07 15:20:00,166.31,166.45,166.29,166.41,7781.0,154.6536,154.7838,154.635,154.7466,7781.0
2020-01-07 15:25:00,166.39,166.43,166.39,166.41,4051.0,154.728,154.7652,154.728,154.7466,4051.0
2020-01-07 15:30:00,166.4,166.42,166.37,166.39,7110.0,154.7373,154.7559,154.7094,154.728,7110.0
2020-01-07 15:35:00,166.39,166.45,166.36,166.42,10090.0,154.728,154.7838,154.7001,154.7559,10090.0
2020-01-07 15:40:00,166.38,166.41,166.16,166.19,10234.0,154.7187,154.7466,154.5141,154.542,10234.0
2020-01-07 15:45:00,166.18,166.23,166.1,166.1,10017.0,154.5327,154.5792,154.4583,154.4583,10017.0
2020-01-07 15:50:00,166.09,166.1,165.91,166.0,25780.0,154.449,154.4583,154.2816,154.3653,25780.0
2020-01-07 15:55:00,166.03,166.03,165.72,165.72,51903.0,154.3932,154.3932,154.1049,154.1049,51903.0
2020-01-08 09:30:00,165.9,166.1,165.33,165.71,10920.0,154.2723,154.4583,153.7423,154.0956,10920.0
2020-01-08 09:35:00,165.97,165.97,165.54,165.68,965.0,154.3374,154.3374,153.9375,154.0677,965.0
2020-01-08 09:40:00,165.66,165.66,165.39,165.55,3191.0,154.0491,154.0491,153.798,153.9468,3191.0
2020-01-08 09:45:00,165.58,165.74,165.22,165.74,6703.0,153.9747,154.1235,153.64,154.1235,6703.0
2020-01-08 09:50:00,165.85,165.86,165.6,165.85,5382.0,154.2258,154.2351,153.9933,154.2258,5382.0
2020-01-08 09:55:00,165.83,165.84,165.61,165.77,3326.0,154.2072,154.2165,154.0026,154.1514,3326.0
2020-01-08 10:00:00,165.77,165.78,165.54,165.71,6943.0,154.1514,154.1607,153.9375,154.0956,6943.0
2020-01-08 10:05:00,165.72,165.72,165.38,165.38,5971.0,154.1049,154.1049,153.7887,153.7887,5971.0
2020-01-08 10:10:00,165.42,165.66,165.41,165.55,2275.0,153.8259,154.0491,153.8166,153.9468,2275.0
2020-01-08 10:15:00,165.6,165.74,165.57,165.66,2266.0,153.9933,154.1235,153.9654,154.0491,2266.0
2020-01-08 10:20:00,165.59,165.61,165.45,165.49,1939.0,153.984,154.0026,153.8538,153.891,1939.0
2020-01-08 10:25:00,165.45,165.45,165.25,165.33,2743.0,153.8538,153.8538,153.6679,153.7423,2743.0
2020-01-08 10:30:00,165.3,165.57,165.27,165.45,5584.0,153.7144,153.9654,153.6865,153.8538,5584.0
2020-01-08 10:35:00,165.46,165.46,165.29,165.41,4228.0,153.8631,153.8631,153.7051,153.8166,4228.0
2020-01-08 10:40:00,165.46,165.46,165.33,165.41,2000.0,153.8631,153.8631,153.7423,153.8166,2000.0
2020-01-08 10:45:00,165.38,165.41,165.22,165.24,3362.0,153.7887,153.8166,153.64,153.6586,3362.0
2020-01-08 10:50:00,165.21,165.36,165.15,165.36,2617.0,153.6307,153.7702,153.5749,153.7702,2617.0
2020-01-08 10:55:00,165.3,165.31,165.22,165.31,2300.0,153.7144,153.7237,153.64,153.7237,2300.0
2020-01-08 11:00:00,165.32,165.34,165.05,165.06,2717.0,153.733,153.7516,153.4819,153.4912,2717.0
2020-01-08 11:05:00,165.08,165.19,165.04,165.19,2683.0,153.5098,153.6121,153.4726,153.6121,2683.0
2020-01-08 11:10:00,165.25,165.34,165.16,165.16,21363.0,153.6679,153.7516,153.5842,153.5842,21363.0
2020-01-08 11:15:00,165.19,165.42,165.19,165.42,2101.0,153.6121,153.8259,153.6121,153.8259,2101.0
2020-01-08 11:20:00,165.44,165.49,165.39,165.45,3049.0,153.8445,153.891,153.798,153.8538,3049.0
2020-01-08 11:25:00,165.45,165.97,165.42,165.97,5730.0,153.8538,154.3374,153.8259,154.3374,5730.0
2020-01-08 11:30:00,166.0,166.0,165.78,165.81,5095.0,154.3653,154.3653,154.1607,154.1886,5095.0
2020-01-08 11:35:00,165.75,166.07,165.75,166.05,2784.0,154.1328,154.4304,154.1328,154.4118,2784.0
2020-01-08 11:40:00,165.97,166.36,165.97,166.36,3828.0,154.3374,154.7001,154.3374,154.7001,3828.0
2020-01-08 11:45:00,166.36,166.52,166.34,166.52,3305.0,154.7001,154.8488,154.6815,154.8488,3305.0
2020-01-08 11:50:00,166.5,166.72,166.49,166.7,6198.0,154.8302,155.0348,154.821,155.0162,6198.0
2020-01-08 11:55:00,166.65,166.75,166.56,166.72,4888.0,154.9697,155.0627,154.886,155.0348,4888.0
2020-01-08 12:00:00,166.76,166.85,166.66,166.67,3203.0,155.072,155.1557,154.979,154.9883,3203.0
2020-01-08 12:05:00,166.67,166.74,166.6,166.68,2150.0,154.9883,155.0534,154.9232,154.9976,2150.0
2020-01-08 12:10:00,166.69,166.69,166.55,166.62,2481.0,155.0069,155.0069,154.8767,154.9418,2481.0
2020-01-08 12:15:00,166.67,166.87,166.67,166.83,2921.0,154.9883,155.1743,154.9883,155.1371,2921.0
2020-01-08 12:20:00,166.9,166.9,166.67,166.73,4297.0,155.2022,155.2022,154.9883,155.0441,4297.0
2020-01-08 12:25:00,166.73,166.83,166.64,166.76,4298.0,155.0441,155.1371,154.9604,155.072,4298.0
2020-01-08 12:30:00,166.76,166.83,166.74,166.74,1400.0,155.072,155.1371,155.0534,155.0534,1400.0
2020-01-08 12:35:00,166.61,166.71,166.61,166.69,1700.0,154.9325,155.0255,154.9325,155.0069,1700.0
2020-01-08 12:40:00,166.67,166.7,166.65,166.65,2356.0,154.9883,155.0162,154.9697,154.9697,2356.0
2020-01-08 12:45:00,166.68,166.83,166.67,166.74,4593.0,154.9976,155.1371,154.9883,155.0534,4593.0
2020-01-08 12:50:00,166.73,166.85,166.73,166.85,3072.0,155.0441,155.1557,155.0441,155.1557,3072.0
2020-01-08 12:55:00,166.83,166.89,166.72,166.72,3328.0,155.1371,155.1929,155.0348,155.0348,3328.0
2020-01-08 13:00:00,166.69,166.81,166.58,166.64,2328.0,155.0069,155.1185,154.9046,154.9604,2328.0
2020-01-08 13:05:00,166.65,166.66,166.42,166.42,5915.0,154.9697,154.979,154.7559,154.7559,5915.0
2020-01-08 13:10:00,166.43,166.67,166.43,166.67,3387.0,154.7652,154.9883,154.7652,154.9883,3387.0
2020-01-08 13:15:00,166.63,166.66,166.53,166.65,3770.0,154.9511,154.979,154.8581,154.9697,3770.0
2020-01-08 13:20:00,166.63,166.69,166.49,166.69,10219.0,154.9511,155.0069,154.821,155.0069,10219.0
2020-01-08 13:25:00,166.65,166.81,166.65,166.78,3801.0,154.9697,155.1185,154.9697,155.0906,3801.0
2020-01-08 13:30:00,166.77,166.87,166.73,166.83,6649.0,155.0813,155.1743,155.0441,155.1371,6649.0
2020-01-08 13:35:00,166.82,166.82,166.66,166.69,6174.0,155.1278,155.1278,154.979,155.0069,6174.0
2020-01-08 13:40:00,166.66,166.66,166.44,166.49,4617.0,154.979,154.979,154.7745,154.821,4617.0
2020-01-08 13:45:00,166.44,166.47,166.27,166.27,3512.0,154.7745,154.8024,154.6164,154.6164,3512.0
2020-01-08 13:50:00,166.27,166.27,165.95,165.95,7855.0,154.6164,154.6164,154.3188,154.3188,7855.0
2020-01-08 13:55:00,165.94,165.95,165.73,165.77,6826.0,154.3095,154.3188,154.1142,154.1514,6826.0
2020-01-08 14:00:00,165.78,165.92,165.74,165.85,7308.0,154.1607,154.2909,154.1235,154.2258,7308.0
2020-01-08 14:05:00,165.91,165.91,165.75,165.75,7153.0,154.2816,154.2816,154.1328,154.1328,7153.0
2020-01-08 14:10:00,165.78,165.81,165.74,165.74,4910.0,154.1607,154.1886,154.1235,154.1235,4910.0
2020-01-08 14:15:00,165.73,165.73,165.44,165.44,6592.0,154.1142,154.1142,153.8445,153.8445,6592.0
2020-01-08 14:20:00,165.44,165.51,165.38,165.42,5222.0,153.8445,153.9096,153.7887,153.8259,5222.0
2020-01-08 14:25:00,165.46,165.68,165.42,165.66,12926.0,153.8631,154.0677,153.8259,154.0491,12926.0
2020-01-08 14:30:00,165.66,165.85,165.55,165.83,9247.0,154.0491,154.2258,153.9468,154.2072,9247.0
2020-01-08 14:35:00,165.8,165.85,165.77,165.77,9696.0,154.1793,154.2258,154.1514,154.1514,9696.0
2020-01-08 14:40:00,165.76,165.81,165.74,165.76,5198.0,154.1421,154.1886,154.1235,154.1421,5198.0
2020-01-08 14:45:00,165.75,165.94,165.72,165.93,6472.0,154.1328,154.3095,154.1049,154.3002,6472.0
2020-01-08 14:50:00,165.91,165.92,165.79,165.8,7143.0,154.2816,154.2909,154.17,154.1793,7143.0
2020-01-08 14:55:00,165.8,166.14,165.79,166.14,7695.0,154.1793,154.4955,154.17,154.4955,7695.0
2020-01-08 15:00:00,166.12,166.12,165.98,166.02,3211.0,154.4769,154.4769,154.3467,154.3839,3211.0
2020-01-08 15:05:00,166.04,166.23,166.0,166.2,14956.0,154.4025,154.5792,154.3653,154.5513,14956.0
2020-01-08 15:10:00,166.23,166.38,166.21,166.35,4748.0,154.5792,154.7187,154.5606,154.6908,4748.0
2020-01-08 15:15:00,166.33,166.43,166.31,166.4,95762.0,154.6722,154.7652,154.6536,154.7373,95762.0
2020-01-08 15:20:00,166.38,166.45,166.36,166.39,111358.0,154.7187,154.7838,154.7001,154.728,111358.0
2020-01-08 15:25:00,166.39,166.66,166.38,166.48,23562.0,154.728,154.979,154.7187,154.8117,23562.0
2020-01-08 15:30:00,166.5,166.5,166.23,166.24,107459.0,154.8302,154.8302,154.5792,154.5885,107459.0
2020-01-08 15:35:00,166.24,166.51,166.24,166.5,15070.0,154.5885,154.8395,154.5885,154.8302,15070.0
2020-01-08 15:40:00,166.5,166.51,166.4,166.4,22824.0,154.8302,154.8395,154.7373,154.7373,22824.0
2020-01-08 15:45:00,166.4,166.41,166.14,166.19,19538.0,154.7373,154.7466,154.4955,154.542,19538.0
2020-01-08 15:50:00,166.18,166.27,165.98,166.07,25065.0,154.5327,154.6164,154.3467,154.4304,25065.0
2020-01-08 15:55:00,166.05,166.05,165.69,165.86,81291.0,154.4118,154.4118,154.077,154.2351,81291.0
2020-01-09 09:30:00,166.68,167.18,166.68,166.93,18350.0,154.9976,155.4626,154.9976,155.2301,18350.0
2020-01-09 09:35:00,166.93,167.14,166.81,167.0,11171.0,155.2301,155.4254,155.1185,155.2952,11171.0
2020-01-09 09:40:00,167.06,167.08,166.92,167.03,5062.0,155.351,155.3696,155.2208,155.3231,5062.0
2020-01-09 09:45:00,166.99,167.3,166.94,167.18,23249.0,155.2859,155.5742,155.2394,155.4626,23249.0
2020-01-09 09:50:00,167.18,167.44,167.1,167.32,3802.0,155.4626,155.7044,155.3882,155.5928,3802.0
2020-01-09 09:55:00,167.23,167.26,167.1,167.13,11522.0,155.5091,155.537,155.3882,155.4161,11522.0
2020-01-09 10:00:00,167.13,167.2,167.0,167.03,11532.0,155.4161,155.4812,155.2952,155.3231,11532.0
2020-01-09 10:05:00,167.06,167.24,166.97,167.24,4064.0,155.351,155.5184,155.2673,155.5184,4064.0
2020-01-09 10:10:00,167.38,167.39,167.23,167.27,1451.0,155.6486,155.6579,155.5091,155.5463,1451.0
2020-01-09 10:15:00,167.17,167.54,167.17,167.54,18255.0,155.4533,155.7974,155.4533,155.7974,18255.0
2020-01-09 10:20:00,167.54,167.65,167.53,167.64,4496.0,155.7974,155.8996,155.7881,155.8903,4496.0
2020-01-09 10:25:00,167.66,167.83,167.65,167.8,3888.0,155.9089,156.067,155.8996,156.0391,3888.0
2020-01-09 10:30:00,167.8,167.98,167.78,167.96,7125.0,156.0391,156.2065,156.0205,156.1879,7125.0
2020-01-09 10:35:00,168.0,168.3,167.98,168.21,16146.0,156.2251,156.5041,156.2065,156.4204,16146.0
2020-01-09 10:40:00,168.23,168.6,168.13,168.58,11301.0,156.439,156.7831,156.346,156.7645,11301.0
2020-01-09 10:45:00,168.59,168.69,168.4,168.65,14959.0,156.7738,156.8668,156.5971,156.8296,14959.0
2020-01-09 10:50:00,168.66,168.8,168.62,168.72,5521.0,156.8389,156.969,156.8017,156.8947,5521.0
2020-01-09 10:55:00,168.66,168.91,168.66,168.91,9132.0,156.8389,157.0713,156.8389,157.0713,9132.0
2020-01-09 11:00:00,168.88,168.92,168.77,168.83,8098.0,157.0434,157.0806,156.9411,156.9969,8098.0
2020-01-09 11:05:00,168.84,169.07,168.79,169.01,10966.0,157.0062,157.2201,156.9597,157.1643,10966.0
2020-01-09 11:10:00,168.97,169.1,168.86,169.0,7709.0,157.1271,157.248,157.0248,157.155,7709.0
2020-01-09 11:15:00,168.99,169.27,168.98,169.21,5112.0,157.1457,157.4061,157.1364,157.3503,5112.0
2020-01-09 11:20:00,169.3,169.3,169.01,169.17,6060.0,157.434,157.434,157.1643,157.3131,6060.0
2020-01-09 11:25:00,169.14,169.2,169.11,169.19,5493.0,157.2852,157.341,157.2573,157.3317,5493.0
2020-01-09 11:30:00,169.15,169.27,169.15,169.26,5980.0,157.2945,157.4061,157.2945,157.3968,5980.0
2020-01-09 11:35:00,169.25,169.43,169.25,169.4,4531.0,157.3875,157.5549,157.3875,157.527,4531.0
2020-01-09 11:40:00,169.53,169.55,169.44,169.48,34536.0,157.6479,157.6665,157.5642,157.6014,34536.0
2020-01-09 11:45:00,169.47,169.55,169.44,169.5,8352.0,157.5921,157.6665,157.5642,157.62,8352.0
2020-01-09 11:50:00,169.5,169.75,169.47,169.69,9401.0,157.62,157.8525,157.5921,157.7967,9401.0
2020-01-09 11:55:00,169.64,169.64,169.5,169.53,12500.0,157.7502,157.7502,157.62,157.6479,12500.0
2020-01-09 12:00:00,169.53,169.55,169.44,169.49,22254.0,157.6479,157.6665,157.5642,157.6107,22254.0
2020-01-09 12:05:00,169.49,169.65,169.47,169.64,4550.0,157.6107,157.7595,157.5921,157.7502,4550.0
2020-01-09 12:10:00,169.68,169.68,169.46,169.48,26830.0,157.7874,157.7874,157.5828,157.6014,26830.0
2020-01-09 12:15:00,169.46,169.49,169.44,169.49,7062.0,157.5828,157.6107,157.5642,157.6107,7062.0
2020-01-09 12:20:00,169.46,169.52,169.04,169.18,11181.0,157.5828,157.6386,157.1922,157.3224,11181.0
2020-01-09 12:25:00,169.22,169.45,169.22,169.4,7809.0,157.3596,157.5735,157.3596,157.527,7809.0
2020-01-09 12:30:00,169.38,169.39,169.22,169.23,13356.0,157.5084,157.5177,157.3596,157.3689,13356.0
2020-01-09 12:35:00,169.26,169.37,169.23,169.32,5263.0,157.3968,157.4991,157.3689,157.4526,5263.0
2020-01-09 12:40:00,169.33,169.33,169.01,169.11,10796.0,157.4619,157.4619,157.1643,157.2573,10796.0
2020-01-09 12:45:00,169.11,169.38,169.05,169.38,7521.0,157.2573,157.5084,157.2015,157.5084,7521.0
2020-01-09 12:50:00,169.35,169.4,169.26,169.35,5104.0,157.4805,157.527,157.3968,157.4805,5104.0
2020-01-09 12:55:00,169.38,169.38,169.33,169.34,2904.0,157.5084,157.5084,157.4619,157.4712,2904.0
2020-01-09 13:00:00,169.32,169.41,169.3,169.31,7855.0,157.4526,157.5363,157.434,157.4433,7855.0
2020-01-09 13:05:00,169.33,169.36,169.32,169.35,3232.0,157.4619,157.4898,157.4526,157.4805,3232.0
2020-01-09 13:10:00,169.33,169.41,169.33,169.37,5177.0,157.4619,157.5363,157.4619,157.4991,5177.0
2020-01-09 13:15:00,169.38,169.39,169.29,169.29,5400.0,157.5084,157.5177,157.4247,157.4247,5400.0
2020-01-09 13:20:00,169.16,169.35,169.16,169.28,6921.0,157.3038,157.4805,157.3038,157.4154,6921.0
2020-01-09 13:25:00,169.29,169.35,169.24,169.31,4360.0,157.4247,157.4805,157.3782,157.4433,4360.0
2020-01-09 13:30:00,169.33,169.34,169.3,169.32,2600.0,157.4619,157.4712,157.434,157.4526,2600.0
2020-01-09 13:35:00,169.31,169.49,169.29,169.49,5262.0,157.4433,157.6107,157.4247,157.6107,5262.0
2020-01-09 13:40:00,169.47,169.48,169.34,169.38,4631.0,157.5921,157.6014,157.4712,157.5084,4631.0
2020-01-09 13:45:00,169.38,169.51,169.32,169.47,5376.0,157.5084,157.6293,157.4526,157.5921,5376.0
2020-01-09 13:50:00,169.44,169.44,169.31,169.34,6599.0,157.5642,157.5642,157.4433,157.4712,6599.0
2020-01-09 13:55:00,169.35,169.37,169.11,169.14,3785.0,157.4805,157.4991,157.2573,157.2852,3785.0
2020-01-09 14:00:00,169.14,169.26,169.14,169.24,6447.0,157.2852,157.3968,157.2852,157.3782,6447.0
2020-01-09 14:05:00,169.23,169.4,169.22,169.4,7168.0,157.3689,157.527,157.3596,157.527,7168.0
2020-01-09 14:10:00,169.37,169.44,169.33,169.38,3668.0,157.4991,157.5642,157.4619,157.5084,3668.0
2020-01-09 14:15:00,169.37,169.46,169.31,169.45,2644.0,157.4991,157.5828,157.4433,157.5735,2644.0
2020-01-09 14:20:00,169.47,169.51,169.35,169.37,4105.0,157.5921,157.6293,157.4805,157.4991,4105.0
2020-01-09 14:25:00,169.35,169.38,169.26,169.27,7473.0,157.4805,157.5084,157.3968,157.4061,7473.0
2020-01-09 14:30:00,169.25,169.33,169.25,169.3,5325.0,157.3875,157.4619,157.3875,157.434,5325.0
2020-01-09 14:35:00,169.3,169.33,169.25,169.3,7742.0,157.434,157.4619,157.3875,157.434,7742.0
2020-01-09 14:40:00,169.33,169.51,169.32,169.51,6152.0,157.4619,157.6293,157.4526,157.6293,6152.0
2020-01-09 14:45:00,169.51,169.61,169.5,169.5,7503.0,157.6293,157.7223,157.62,157.62,7503.0
2020-01-09 14:50:00,169.47,169.47,169.17,169.19,13162.0,157.5921,157.5921,157.3131,157.3317,13162.0
2020-01-09 14:55:00,169.19,169.22,168.96,169.07,5930.0,157.3317,157.3596,157.1178,157.2201,5930.0
2020-01-09 15:00:00,169.09,169.12,169.01,169.09,5477.0,157.2387,157.2666,157.1643,157.2387,5477.0
2020-01-09 15:05:00,169.1,169.11,168.9,168.9,6916.0,157.248,157.2573,157.062,157.062,6916.0
2020-01-09 15:10:00,168.86,168.94,168.82,168.88,4441.0,157.0248,157.0992,156.9876,157.0434,4441.0
2020-01-09 15:15:00,168.89,168.98,168.82,168.98,6253.0,157.0527,157.1364,156.9876,157.1364,6253.0
2020-01-09 15:20:00,168.97,168.97,168.83,168.86,8962.0,157.1271,157.1271,156.9969,157.0248,8962.0
2020-01-09 15:25:00,168.82,168.84,168.69,168.77,7155.0,156.9876,157.0062,156.8668,156.9411,7155.0
2020-01-09 15:30:00,168.77,168.82,168.77,168.81,7711.0,156.9411,156.9876,156.9411,156.9783,7711.0
2020-01-09 15:35:00,168.8,168.8,168.51,168.56,9024.0,156.969,156.969,156.6994,156.7459,9024.0
2020-01-09 15:40:00,168.56,168.58,168.37,168.41,5797.0,156.7459,156.7645,156.5692,156.6064,5797.0
2020-01-09 15:45:00,168.44,168.49,168.31,168.38,12403.0,156.6343,156.6808,156.5134,156.5785,12403.0
2020-01-09 15:50:00,168.36,168.54,168.29,168.49,23668.0,156.5599,156.7273,156.4948,156.6808,23668.0
2020-01-09 15:55:00,168.49,168.78,168.34,168.64,60969.0,156.6808,156.9504,156.5413,156.8203,60969.0
2020-01-10 09:30:00,168.83,168.83,168.28,168.28,7611.0,156.9969,156.9969,156.4855,156.4855,7611.0
2020-01-10 09:35:00,168.19,168.3,168.01,168.02,1816.0,156.4018,156.5041,156.2344,156.2437,1816.0
2020-01-10 09:40:00,168.08,168.52,168.05,168.52,24858.0,156.2995,156.7087,156.2716,156.7087,24858.0
2020-01-10 09:45:00,168.37,168.38,168.05,168.36,3320.0,156.5692,156.5785,156.2716,156.5599,3320.0
2020-01-10 09:50:00,168.53,168.53,168.43,168.43,800.0,156.718,156.718,156.625,156.625,800.0
2020-01-10 09:55:00,168.47,168.57,168.33,168.57,1240.0,156.6622,156.7552,156.532,156.7552,1240.0
2020-01-10 10:00:00,168.69,168.78,168.55,168.66,2866.0,156.8668,156.9504,156.7366,156.8389,2866.0
2020-01-10 10:05:00,168.73,168.73,168.42,168.52,3953.0,156.904,156.904,156.6157,156.7087,3953.0
2020-01-10 10:10:00,168.51,168.51,168.34,168.43,5081.0,156.6994,156.6994,156.5413,156.625,5081.0
2020-01-10 10:15:00,168.41,168.6,168.41,168.43,1729.0,156.6064,156.7831,156.6064,156.625,1729.0
2020-01-10 10:20:00,168.46,168.61,168.42,168.58,1987.0,156.6529,156.7924,156.6157,156.7645,1987.0
2020-01-10 10:25:00,168.57,168.62,168.5,168.5,10351.0,156.7552,156.8017,156.6901,156.6901,10351.0
2020-01-10 10:30:00,168.5,168.66,168.45,168.62,6260.0,156.6901,156.8389,156.6436,156.8017,6260.0
2020-01-10 10:35:00,168.64,168.65,168.45,168.45,5511.0,156.8203,156.8296,156.6436,156.6436,5511.0
2020-01-10 10:40:00,168.49,168.5,168.32,168.32,2109.0,156.6808,156.6901,156.5227,156.5227,2109.0
2020-01-10 10:45:00,168.29,168.29,168.07,168.07,1775.0,156.4948,156.4948,156.2902,156.2902,1775.0
2020-01-10 10:50:00,168.01,168.01,167.87,167.89,2004.0,156.2344,156.2344,156.1042,156.1228,2004.0
2020-01-10 10:55:00,167.96,167.99,167.79,167.91,3339.0,156.1879,156.2158,156.0298,156.1414,3339.0
2020-01-10 11:00:00,168.02,168.12,167.99,168.06,2960.0,156.2437,156.3367,156.2158,156.2809,2960.0
2020-01-10 11:05:00,168.04,168.09,167.98,168.04,20050.0,156.2623,156.3088,156.2065,156.2623,20050.0
2020-01-10 11:10:00,168.02,168.02,167.95,167.98,1832.0,156.2437,156.2437,156.1786,156.2065,1832.0
2020-01-10 11:15:00,167.97,168.0,167.94,167.94,2338.0,156.1972,156.2251,156.1693,156.1693,2338.0
2020-01-10 11:20:00,167.97,168.0,167.83,167.83,2311.0,156.1972,156.2251,156.067,156.067,2311.0
2020-01-10 11:25:00,167.87,167.88,167.76,167.78,2138.0,156.1042,156.1135,156.0019,156.0205,2138.0
2020-01-10 11:30:00,167.79,167.8,167.63,167.65,5514.0,156.0298,156.0391,155.881,155.8996,5514.0
2020-01-10 11:35:00,167.7,167.8,167.69,167.79,1253.0,155.9461,156.0391,155.9368,156.0298,1253.0
2020-01-10 11:40:00,167.84,167.88,167.8,167.84,1505.0,156.0763,156.1135,156.0391,156.0763,1505.0
2020-01-10 11:45:00,167.85,168.05,167.85,167.85,2074.0,156.0856,156.2716,156.0856,156.0856,2074.0
2020-01-10 11:50:00,167.8,167.89,167.79,167.81,1942.0,156.0391,156.1228,156.0298,156.0484,1942.0
2020-01-10 11:55:00,167.86,167.88,167.83,167.87,900.0,156.0949,156.1135,156.067,156.1042,900.0
2020-01-10 12:00:00,167.86,167.9,167.8,167.8,4314.0,156.0949,156.1321,156.0391,156.0391,4314.0
2020-01-10 12:05:00,167.8,167.83,167.62,167.62,2115.0,156.0391,156.067,155.8718,155.8718,2115.0
2020-01-10 12:10:00,167.59,167.61,167.52,167.56,3832.0,155.8439,155.8625,155.7788,155.816,3832.0
2020-01-10 12:15:00,167.58,167.61,167.53,167.58,1600.0,155.8346,155.8625,155.7881,155.8346,1600.0
2020-01-10 12:20:00,167.56,167.7,167.53,167.69,1550.0,155.816,155.9461,155.7881,155.9368,1550.0
2020-01-10 12:25:00,167.7,167.82,167.7,167.82,2628.0,155.9461,156.0577,155.9461,156.0577,2628.0
2020-01-10 12:30:00,167.9,167.9,167.86,167.89,850.0,156.1321,156.1321,156.0949,156.1228,850.0
2020-01-10 12:35:00,167.91,168.14,167.91,168.07,2444.0,156.1414,156.3553,156.1414,156.2902,2444.0
2020-01-10 12:40:00,168.05,168.11,168.05,168.1,1356.0,156.2716,156.3274,156.2716,156.3181,1356.0
2020-01-10 12:45:00,168.11,168.15,167.87,167.92,11857.0,156.3274,156.3646,156.1042,156.1507,11857.0
2020-01-10 12:50:00,167.92,168.13,167.92,168.09,6254.0,156.1507,156.346,156.1507,156.3088,6254.0
2020-01-10 12:55:00,168.09,168.12,167.97,168.04,9150.0,156.3088,156.3367,156.1972,156.2623,9150.0
2020-01-10 13:00:00,168.04,168.07,167.99,168.06,3758.0,156.2623,156.2902,156.2158,156.2809,3758.0
2020-01-10 13:05:00,168.06,168.13,168.03,168.13,14923.0,156.2809,156.346,156.253,156.346,14923.0
2020-01-10 13:10:00,168.26,168.29,168.21,168.29,1000.0,156.4669,156.4948,156.4204,156.4948,1000.0
2020-01-10 13:15:00,168.31,168.32,168.26,168.28,2359.0,156.5134,156.5227,156.4669,156.4855,2359.0
2020-01-10 13:20:00,168.31,168.36,168.22,168.31,13681.0,156.5134,156.5599,156.4297,156.5134,13681.0
2020-01-10 13:25:00,168.31,168.31,168.18,168.18,2604.0,156.5134,156.5134,156.3925,156.3925,2604.0
2020-01-10 13:30:00,168.17,168.18,168.13,168.15,2133.0,156.3832,156.3925,156.346,156.3646,2133.0
2020-01-10 13:35:00,168.13,168.24,168.11,168.22,2301.0,156.346,156.4483,156.3274,156.4297,2301.0
2020-01-10 13:40:00,168.19,168.31,168.15,168.29,2694.0,156.4018,156.5134,156.3646,156.4948,2694.0
2020-01-10 13:45:00,168.29,168.29,168.22,168.22,600.0,156.4948,156.4948,156.4297,156.4297,600.0
2020-01-10 13:50:00,168.22,168.25,168.18,168.18,2400.0,156.4297,156.4576,156.3925,156.3925,2400.0
2020-01-10 13:55:00,168.2,168.2,168.1,168.1,1505.0,156.4111,156.4111,156.3181,156.3181,1505.0
2020-01-10 14:00:00,168.08,168.1,168.03,168.04,1967.0,156.2995,156.3181,156.253,156.2623,1967.0
2020-01-10 14:05:00,167.99,168.0,167.84,167.84,1578.0,156.2158,156.2251,156.0763,156.0763,1578.0
2020-01-10 14:10:00,167.83,167.88,167.67,167.68,3106.0,156.067,156.1135,155.9182,155.9275,3106.0
2020-01-10 14:15:00,167.66,167.68,167.61,167.62,2358.0,155.9089,155.9275,155.8625,155.8718,2358.0
2020-01-10 14:20:00,167.66,167.68,167.62,167.67,1878.0,155.9089,155.9275,155.8718,155.9182,1878.0
2020-01-10 14:25:00,167.64,167.7,167.47,167.47,3412.0,155.8903,155.9461,155.7323,155.7323,3412.0
2020-01-10 14:30:00,167.49,167.52,167.46,167.46,2717.0,155.7509,155.7788,155.723,155.723,2717.0
2020-01-10 14:35:00,167.5,167.51,167.39,167.46,4169.0,155.7602,155.7695,155.6579,155.723,4169.0
2020-01-10 14:40:00,167.41,167.41,167.38,167.4,913.0,155.6765,155.6765,155.6486,155.6672,913.0
2020-01-10 14:45:00,167.39,167.43,167.36,167.4,4049.0,155.6579,155.6951,155.63,155.6672,4049.0
2020-01-10 14:50:00,167.43,167.46,167.41,167.42,1900.0,155.6951,155.723,155.6765,155.6858,1900.0
2020-01-10 14:55:00,167.43,167.45,167.38,167.4,2363.0,155.6951,155.7137,155.6486,155.6672,2363.0
2020-01-10 15:00:00,167.4,167.4,167.28,167.37,4821.0,155.6672,155.6672,155.5556,155.6393,4821.0
2020-01-10 15:05:00,167.38,167.38,167.16,167.18,3351.0,155.6486,155.6486,155.444,155.4626,3351.0
2020-01-10 15:10:00,167.17,167.25,167.12,167.12,2656.0,155.4533,155.5277,155.4068,155.4068,2656.0
2020-01-10 15:15:00,167.12,167.12,167.06,167.1,2748.0,155.4068,155.4068,155.351,155.3882,2748.0
2020-01-10 15:20:00,167.07,167.18,167.05,167.18,2915.0,155.3603,155.4626,155.3417,155.4626,2915.0
2020-01-10 15:25:00,167.2,167.27,167.17,167.18,1529.0,155.4812,155.5463,155.4533,155.4626,1529.0
2020-01-10 15:30:00,167.16,167.16,166.94,166.94,3788.0,155.444,155.444,155.2394,155.2394,3788.0
2020-01-10 15:35:00,166.92,166.95,166.78,166.89,6231.0,155.2208,155.2487,155.0906,155.1929,6231.0
2020-01-10 15:40:00,166.91,166.91,166.73,166.78,5275.0,155.2115,155.2115,155.0441,155.0906,5275.0
2020-01-10 15:45:00,166.8,167.09,166.79,167.0,14402.0,155.1092,155.3789,155.0999,155.2952,14402.0
2020-01-10 15:50:00,166.97,167.23,166.96,167.2,14102.0,155.2673,155.5091,155.258,155.4812,14102.0
2020-01-10 15:55:00,167.19,167.29,167.09,167.28,51537.0,155.4719,155.5649,155.3789,155.5556,51537.0
2020-01-13 09:30:00,167.93,167.98,167.34,167.59,10739.0,156.16,156.2065,155.6114,155.8439,10739.0
2020-01-13 09:35:00,167.56,167.78,167.45,167.59,5441.0,155.816,156.0205,155.7137,155.8439,5441.0
2020-01-13 09:40:00,167.45,167.52,167.13,167.42,5350.0,155.7137,155.7788,155.4161,155.6858,5350.0
2020-01-13 09:45:00,167.34,167.53,167.27,167.36,2734.0,155.6114,155.7881,155.5463,155.63,2734.0
2020-01-13 09:50:00,167.5,167.56,167.4,167.43,2453.0,155.7602,155.816,155.6672,155.6951,2453.0
2020-01-13 09:55:00,167.67,167.67,167.49,167.49,200.0,155.9182,155.9182,155.7509,155.7509,200.0
2020-01-13 10:00:00,167.56,167.58,167.49,167.53,2081.0,155.816,155.8346,155.7509,155.7881,2081.0
2020-01-13 10:05:00,167.49,167.95,167.43,167.95,4639.0,155.7509,156.1786,155.6951,156.1786,4639.0
2020-01-13 10:10:00,167.8,167.98,167.75,167.81,3977.0,156.0391,156.2065,155.9926,156.0484,3977.0
2020-01-13 10:15:00,167.82,167.93,167.74,167.85,2000.0,156.0577,156.16,155.9833,156.0856,2000.0
2020-01-13 10:20:00,167.84,168.0,167.74,167.91,3737.0,156.0763,156.2251,155.9833,156.1414,3737.0
2020-01-13 10:25:00,167.89,168.12,167.89,168.03,4296.0,156.1228,156.3367,156.1228,156.253,4296.0
2020-01-13 10:30:00,168.15,168.36,168.09,168.25,3682.0,156.3646,156.5599,156.3088,156.4576,3682.0
2020-01-13 10:35:00,168.26,168.44,168.25,168.39,4510.0,156.4669,156.6343,156.4576,156.5878,4510.0
2020-01-13 10:40:00,168.36,168.57,168.35,168.36,5427.0,156.5599,156.7552,156.5506,156.5599,5427.0
2020-01-13 10:45:00,168.35,168.62,168.15,168.49,41787.0,156.5506,156.8017,156.3646,156.6808,41787.0
2020-01-13 10:50:00,168.62,168.63,168.48,168.57,3878.0,156.8017,156.811,156.6715,156.7552,3878.0
2020-01-13 10:55:00,168.57,168.73,168.47,168.63,7284.0,156.7552,156.904,156.6622,156.811,7284.0
2020-01-13 11:00:00,168.59,168.6,168.35,168.38,8865.0,156.7738,156.7831,156.5506,156.5785,8865.0
2020-01-13 11:05:00,168.38,168.68,168.35,168.63,6400.0,156.5785,156.8575,156.5506,156.811,6400.0
2020-01-13 11:10:00,168.61,168.62,168.49,168.54,2624.0,156.7924,156.8017,156.6808,156.7273,2624.0
2020-01-13 11:15:00,168.54,168.74,168.5,168.67,6209.0,156.7273,156.9133,156.6901,156.8482,6209.0
2020-01-13 11:20:00,168.64,168.66,168.48,168.59,19658.0,156.8203,156.8389,156.6715,156.7738,19658.0
2020-01-13 11:25:00,168.63,168.72,168.4,168.58,18971.0,156.811,156.8947,156.5971,156.7645,18971.0
2020-01-13 11:30:00,168.63,168.78,168.51,168.78,18652.0,156.811,156.9504,156.6994,156.9504,18652.0
2020-01-13 11:35:00,168.77,169.13,168.77,169.13,9108.0,156.9411,157.2759,156.9411,157.2759,9108.0
2020-01-13 11:40:00,169.15,169.4,169.14,169.34,5525.0,157.2945,157.527,157.2852,157.4712,5525.0
2020-01-13 11:45:00,169.35,169.59,169.3,169.59,1900.0,157.4805,157.7037,157.434,157.7037,1900.0
2020-01-13 11:50:00,169.59,169.69,169.51,169.57,5905.0,157.7037,157.7967,157.6293,157.6851,5905.0
2020-01-13 11:55:00,169.51,169.57,169.39,169.5,2508.0,157.6293,157.6851,157.5177,157.62,2508.0
2020-01-13 12:00:00,169.52,169.58,169.44,169.58,3670.0,157.6386,157.6944,157.5642,157.6944,3670.0
2020-01-13 12:05:00,169.59,169.92,169.59,169.9,3101.0,157.7037,158.0105,157.7037,157.9919,3101.0
2020-01-13 12:10:00,169.89,169.96,169.85,169.88,5935.0,157.9826,158.0477,157.9455,157.9734,5935.0
2020-01-13 12:15:00,169.86,169.97,169.85,169.85,3226.0,157.9548,158.057,157.9455,157.9455,3226.0
2020-01-13 12:20:00,169.86,169.96,169.81,169.86,3422.0,157.9548,158.0477,157.9083,157.9548,3422.0
2020-01-13 12:25:00,169.86,169.92,169.78,169.83,3376.0,157.9548,158.0105,157.8804,157.9269,3376.0
2020-01-13 12:30:00,169.83,169.86,169.74,169.74,2061.0,157.9269,157.9548,157.8432,157.8432,2061.0
2020-01-13 12:35:00,169.78,169.81,169.69,169.81,3890.0,157.8804,157.9083,157.7967,157.9083,3890.0
2020-01-13 12:40:00,169.81,169.94,169.81,169.94,1560.0,157.9083,158.0291,157.9083,158.0291,1560.0
2020-01-13 12:45:00,169.91,170.16,169.91,170.11,6454.0,158.0012,158.2337,158.0012,158.1872,6454.0
2020-01-13 12:50:00,170.11,170.11,170.0,170.03,3633.0,158.1872,158.1872,158.0849,158.1128,3633.0
2020-01-13 12:55:00,170.05,170.07,170.01,170.06,3259.0,158.1314,158.15,158.0942,158.1407,3259.0
2020-01-13 13:00:00,170.11,170.11,170.04,170.11,1645.0,158.1872,158.1872,158.1221,158.1872,1645.0
2020-01-13 13:05:00,170.11,170.23,170.07,170.22,2714.0,158.1872,158.2988,158.15,158.2895,2714.0
2020-01-13 13:10:00,170.2,170.28,170.11,170.23,4233.0,158.2709,158.3453,158.1872,158.2988,4233.0
2020-01-13 13:15:00,170.2,170.24,170.15,170.24,4311.0,158.2709,158.3081,158.2244,158.3081,4311.0
2020-01-13 13:20:00,170.3,170.3,170.04,170.12,3296.0,158.3639,158.3639,158.1221,158.1965,3296.0
2020-01-13 13:25:00,170.12,170.15,170.02,170.15,2551.0,158.1965,158.2244,158.1035,158.2244,2551.0
2020-01-13 13:30:00,170.18,170.18,170.06,170.18,1954.0,158.2523,158.2523,158.1407,158.2523,1954.0
2020-01-13 13:35:00,170.19,170.52,170.18,170.51,6365.0,158.2616,158.5685,158.2523,158.5592,6365.0
2020-01-13 13:40:00,170.5,170.51,170.16,170.18,5182.0,158.5499,158.5592,158.2337,158.2523,5182.0
2020-01-13 13:45:00,170.17,170.27,170.16,170.25,3536.0,158.243,158.336,158.2337,158.3174,3536.0
2020-01-13 13:50:00,170.26,170.55,170.26,170.48,9003.0,158.3267,158.5964,158.3267,158.5313,9003.0
2020-01-13 13:55:00,170.45,170.54,170.44,170.5,5960.0,158.5034,158.5871,158.4941,158.5499,5960.0
2020-01-13 14:00:00,170.49,170.52,170.32,170.4,3278.0,158.5406,158.5685,158.3825,158.4569,3278.0
2020-01-13 14:05:00,170.41,170.41,170.3,170.39,2734.0,158.4662,158.4662,158.3639,158.4476,2734.0
2020-01-13 14:10:00,170.35,170.43,170.34,170.43,2735.0,158.4104,158.4848,158.4011,158.4848,2735.0
2020-01-13 14:15:00,170.41,170.54,170.37,170.54,9261.0,158.4662,158.5871,158.429,158.5871,9261.0
2020-01-13 14:20:00,170.5,170.52,170.39,170.46,3772.0,158.5499,158.5685,158.4476,158.5127,3772.0
2020-01-13 14:25:00,170.44,170.48,170.42,170.48,2610.0,158.4941,158.5313,158.4755,158.5313,2610.0
2020-01-13 14:30:00,170.46,170.59,170.43,170.59,2726.0,158.5127,158.6336,158.4848,158.6336,2726.0
2020-01-13 14:35:00,170.6,170.69,170.59,170.67,5076.0,158.6429,158.7266,158.6336,158.708,5076.0
2020-01-13 14:40:00,170.67,170.85,170.66,170.85,4240.0,158.708,158.8754,158.6987,158.8754,4240.0
2020-01-13 14:45:00,170.88,171.04,170.79,170.96,21829.0,158.9033,159.052,158.8196,158.9777,21829.0
2020-01-13 14:50:00,170.94,171.23,170.88,171.17,11975.0,158.9591,159.2287,158.9033,159.1729,11975.0
2020-01-13 14:55:00,171.14,171.2,171.06,171.18,10588.0,159.145,159.2008,159.0706,159.1822,10588.0
2020-01-13 15:00:00,171.18,171.33,171.17,171.25,10213.0,159.1822,159.3217,159.1729,159.2473,10213.0
2020-01-13 15:05:00,171.24,171.24,170.86,170.88,8607.0,159.238,159.238,158.8847,158.9033,8607.0
2020-01-13 15:10:00,170.9,171.21,170.9,171.14,14698.0,158.9219,159.2101,158.9219,159.145,14698.0
2020-01-13 15:15:00,171.14,171.2,170.8,170.8,17578.0,159.145,159.2008,158.8289,158.8289,17578.0
2020-01-13 15:20:00,170.78,171.03,170.78,171.0,6224.0,158.8103,159.0427,158.8103,159.0149,6224.0
2020-01-13 15:25:00,171.03,171.03,170.89,170.9,6971.0,159.0427,159.0427,158.9126,158.9219,6971.0
2020-01-13 15:30:00,170.92,170.92,170.79,170.88,6698.0,158.9405,158.9405,158.8196,158.9033,6698.0
2020-01-13 15:35:00,170.86,171.0,170.81,170.98,6285.0,158.8847,159.0149,158.8382,158.9963,6285.0
2020-01-13 15:40:00,170.95,171.0,170.89,170.99,13106.0,158.9684,159.0149,158.9126,159.0056,13106.0
2020-01-13 15:45:00,170.97,171.02,170.9,170.96,17069.0,158.987,159.0334,158.9219,158.9777,17069.0
2020-01-13 15:50:00,170.99,171.0,170.9,170.99,15522.0,159.0056,159.0149,158.9219,159.0056,15522.0
2020-01-13 15:55:00,170.99,171.19,170.86,170.92,81140.0,159.0056,159.1915,158.8847,158.9405,81140.0
2020-01-14 09:30:00,170.4,170.89,169.35,170.89,14476.0,158.4569,158.9126,157.4805,158.9126,14476.0
2020-01-14 09:35:00,170.74,170.74,170.06,170.29,1406.0,158.7731,158.7731,158.1407,158.3546,1406.0
2020-01-14 09:40:00,170.17,170.27,169.82,170.01,7814.0,158.243,158.336,157.9176,158.0942,7814.0
2020-01-14 09:45:00,169.9,170.24,169.9,170.11,2616.0,157.9919,158.3081,157.9919,158.1872,2616.0
2020-01-14 09:50:00,170.16,170.24,169.83,170.02,4398.0,158.2337,158.3081,157.9269,158.1035,4398.0
2020-01-14 09:55:00,169.9,170.07,169.76,169.97,5200.0,157.9919,158.15,157.8618,158.057,5200.0
2020-01-14 10:00:00,170.09,170.14,169.56,169.71,5622.0,158.1686,158.2151,157.6758,157.8153,5622.0
2020-01-14 10:05:00,169.75,169.85,169.5,169.59,4116.0,157.8525,157.9455,157.62,157.7037,4116.0
2020-01-14 10:10:00,169.59,169.7,169.55,169.55,2415.0,157.7037,157.806,157.6665,157.6665,2415.0
2020-01-14 10:15:00,169.62,169.62,169.2,169.31,4326.0,157.7316,157.7316,157.341,157.4433,4326.0
2020-01-14 10:20:00,169.23,169.29,169.04,169.17,7500.0,157.3689,157.4247,157.1922,157.3131,7500.0
2020-01-14 10:25:00,169.17,169.35,169.17,169.2,4725.0,157.3131,157.4805,157.3131,157.341,4725.0
2020-01-14 10:30:00,169.27,169.34,169.18,169.29,3900.0,157.4061,157.4712,157.3224,157.4247,3900.0
2020-01-14 10:35:00,169.28,169.28,169.16,169.17,5316.0,157.4154,157.4154,157.3038,157.3131,5316.0
2020-01-14 10:40:00,169.13,169.14,169.02,169.09,4085.0,157.2759,157.2852,157.1736,157.2387,4085.0
2020-01-14 10:45:00,169.08,169.08,168.81,168.83,7720.0,157.2294,157.2294,156.9783,156.9969,7720.0
2020-01-14 10:50:00,168.83,168.85,168.73,168.73,4637.0,156.9969,157.0155,156.904,156.904,4637.0
2020-01-14 10:55:00,168.78,168.88,168.63,168.76,8355.0,156.9504,157.0434,156.811,156.9318,8355.0
2020-01-14 11:00:00,168.76,169.12,168.76,168.99,22565.0,156.9318,157.2666,156.9318,157.1457,22565.0
2020-01-14 11:05:00,169.04,169.35,168.94,169.23,5051.0,157.1922,157.4805,157.0992,157.3689,5051.0
2020-01-14 11:10:00,169.23,169.43,169.22,169.22,4145.0,157.3689,157.5549,157.3596,157.3596,4145.0
2020-01-14 11:15:00,169.25,169.29,169.13,169.28,3521.0,157.3875,157.4247,157.2759,157.4154,3521.0
2020-01-14 11:20:00,169.23,169.3,169.06,169.07,5955.0,157.3689,157.434,157.2108,157.2201,5955.0
2020-01-14 11:25:00,169.12,169.15,169.05,169.09,4016.0,157.2666,157.2945,157.2015,157.2387,4016.0
2020-01-14 11:30:00,169.07,169.1,168.75,168.86,2248.0,157.2201,157.248,156.9226,157.0248,2248.0
2020-01-14 11:35:00,168.87,168.9,168.74,168.74,3789.0,157.0341,157.062,156.9133,156.9133,3789.0
2020-01-14 11:40:00,168.76,168.76,168.54,168.62,4923.0,156.9318,156.9318,156.7273,156.8017,4923.0
2020-01-14 11:45:00,168.61,168.71,168.61,168.68,1188.0,156.7924,156.8854,156.7924,156.8575,1188.0
2020-01-14 11:50:00,168.64,168.66,168.5,168.56,3300.0,156.8203,156.8389,156.6901,156.7459,3300.0
2020-01-14 11:55:00,168.58,168.63,168.51,168.54,3235.0,156.7645,156.811,156.6994,156.7273,3235.0
2020-01-14 12:00:00,168.52,168.52,168.4,168.4,2850.0,156.7087,156.7087,156.5971,156.5971,2850.0
2020-01-14 12:05:00,168.4,168.42,168.33,168.35,2626.0,156.5971,156.6157,156.532,156.5506,2626.0
2020-01-14 12:10:00,168.38,168.55,168.37,168.4,2776.0,156.5785,156.7366,156.5692,156.5971,2776.0
2020-01-14 12:15:00,168.37,168.39,168.32,168.32,2951.0,156.5692,156.5878,156.5227,156.5227,2951.0
2020-01-14 12:20:00,168.3,168.33,168.24,168.33,3632.0,156.5041,156.532,156.4483,156.532,3632.0
2020-01-14 12:25:00,168.33,168.36,168.23,168.23,2317.0,156.532,156.5599,156.439,156.439,2317.0
2020-01-14 12:30:00,168.24,168.45,168.24,168.43,87250.0,156.4483,156.6436,156.4483,156.625,87250.0
2020-01-14 12:35:00,168.43,168.43,168.28,168.28,4332.0,156.625,156.625,156.4855,156.4855,4332.0
2020-01-14 12:40:00,168.29,168.29,168.19,168.22,2729.0,156.4948,156.4948,156.4018,156.4297,2729.0
2020-01-14 12:45:00,168.25,168.26,168.15,168.22,4603.0,156.4576,156.4669,156.3646,156.4297,4603.0
2020-01-14 12:50:00,168.22,168.22,168.08,168.08,2700.0,156.4297,156.4297,156.2995,156.2995,2700.0
2020-01-14 12:55:00,168.06,168.11,168.04,168.11,3358.0,156.2809,156.3274,156.2623,156.3274,3358.0
2020-01-14 13:00:00,168.1,168.14,168.08,168.14,1279.0,156.3181,156.3553,156.2995,156.3553,1279.0
2020-01-14 13:05:00,168.14,168.21,168.11,168.11,3100.0,156.3553,156.4204,156.3274,156.3274,3100.0
2020-01-14 13:10:00,168.11,168.13,168.07,168.09,3900.0,156.3274,156.346,156.2902,156.3088,3900.0
2020-01-14 13:15:00,168.07,168.1,168.05,168.08,1903.0,156.2902,156.3181,156.2716,156.2995,1903.0
2020-01-14 13:20:00,168.08,168.14,168.06,168.09,1302.0,156.2995,156.3553,156.2809,156.3088,1302.0
2020-01-14 13:25:00,168.04,168.09,168.02,168.09,2820.0,156.2623,156.3088,156.2437,156.3088,2820.0
2020-01-14 13:30:00,168.08,168.26,168.08,168.26,3595.0,156.2995,156.4669,156.2995,156.4669,3595.0
2020-01-14 13:35:00,168.3,168.36,168.03,168.29,8021.0,156.5041,156.5599,156.253,156.4948,8021.0
2020-01-14 13:40:00,168.42,168.44,168.29,168.36,4804.0,156.6157,156.6343,156.4948,156.5599,4804.0
2020-01-14 13:45:00,168.44,168.53,168.4,168.47,3631.0,156.6343,156.718,156.5971,156.6622,3631.0
2020-01-14 13:50:00,168.62,168.64,168.51,168.59,3571.0,156.8017,156.8203,156.6994,156.7738,3571.0
2020-01-14 13:55:00,168.59,168.62,168.41,168.48,13100.0,156.7738,156.8017,156.6064,156.6715,13100.0
2020-01-14 14:00:00,168.48,168.48,168.27,168.34,2900.0,156.6715,156.6715,156.4762,156.5413,2900.0
2020-01-14 14:05:00,168.37,168.38,168.26,168.28,2300.0,156.5692,156.5785,156.4669,156.4855,2300.0
2020-01-14 14:10:00,168.28,168.33,168.08,168.12,6477.0,156.4855,156.532,156.2995,156.3367,6477.0
2020-01-14 14:15:00,168.22,168.34,168.22,168.31,2675.0,156.4297,156.5413,156.4297,156.5134,2675.0
2020-01-14 14:20:00,168.32,168.42,168.3,168.32,1748.0,156.5227,156.6157,156.5041,156.5227,1748.0
2020-01-14 14:25:00,168.33,168.44,168.3,168.44,4214.0,156.532,156.6343,156.5041,156.6343,4214.0
2020-01-14 14:30:00,168.41,168.49,168.39,168.4,1288.0,156.6064,156.6808,156.5878,156.5971,1288.0
2020-01-14 14:35:00,168.44,168.48,168.4,168.46,4084.0,156.6343,156.6715,156.5971,156.6529,4084.0
2020-01-14 14:40:00,168.5,168.52,168.47,168.5,2764.0,156.6901,156.7087,156.6622,156.6901,2764.0
2020-01-14 14:45:00,168.49,168.49,168.42,168.42,3477.0,156.6808,156.6808,156.6157,156.6157,3477.0
2020-01-14 14:50:00,168.42,168.42,168.27,168.3,2692.0,156.6157,156.6157,156.4762,156.5041,2692.0
2020-01-14 14:55:00,168.29,168.3,168.08,168.13,4856.0,156.4948,156.5041,156.2995,156.346,4856.0
2020-01-14 15:00:00,168.15,168.21,168.14,168.16,4895.0,156.3646,156.4204,156.3553,156.3739,4895.0
2020-01-14 15:05:00,168.13,168.22,168.11,168.15,3693.0,156.346,156.4297,156.3274,156.3646,3693.0
2020-01-14 15:10:00,168.15,168.15,167.96,168.05,6136.0,156.3646,156.3646,156.1879,156.2716,6136.0
2020-01-14 15:15:00,168.03,168.11,168.02,168.03,3488.0,156.253,156.3274,156.2437,156.253,3488.0
2020-01-14 15:20:00,168.05,168.15,168.05,168.12,4424.0,156.2716,156.3646,156.2716,156.3367,4424.0
2020-01-14 15:25:00,168.09,168.13,168.02,168.1,10283.0,156.3088,156.346,156.2437,156.3181,10283.0
2020-01-14 15:30:00,168.08,168.15,168.04,168.08,22293.0,156.2995,156.3646,156.2623,156.2995,22293.0
2020-01-14 15:35:00,168.08,168.09,168.0,168.05,7079.0,156.2995,156.3088,156.2251,156.2716,7079.0
2020-01-14 15:40:00,168.05,168.13,168.02,168.07,6184.0,156.2716,156.346,156.2437,156.2902,6184.0
2020-01-14 15:45:00,168.1,168.14,168.01,168.1,7673.0,156.3181,156.3553,156.2344,156.3181,7673.0
2020-01-14 15:50:00,168.01,168.02,167.83,167.86,19786.0,156.2344,156.2437,156.067,156.0949,19786.0
2020-01-14 15:55:00,167.87,168.35,167.87,168.28,85716.0,156.1042,156.5506,156.1042,156.4855,85716.0
2020-01-15 09:30:00,168.42,168.99,168.29,168.99,12014.0,156.6157,157.1457,156.4948,157.1457,12014.0
2020-01-15 09:35:00,169.09,169.19,168.85,169.18,4631.0,157.2387,157.3317,157.0155,157.3224,4631.0
2020-01-15 09:40:00,169.17,169.4,169.13,169.4,828.0,157.3131,157.527,157.2759,157.527,828.0
2020-01-15 09:45:00,169.45,169.55,169.27,169.44,2227.0,157.5735,157.6665,157.4061,157.5642,2227.0
2020-01-15 09:50:00,169.48,169.48,169.26,169.37,2283.0,157.6014,157.6014,157.3968,157.4991,2283.0
2020-01-15 09:55:00,169.44,169.66,169.26,169.46,3121.0,157.5642,157.7688,157.3968,157.5828,3121.0
2020-01-15 10:00:00,169.5,169.55,169.25,169.25,1802.0,157.62,157.6665,157.3875,157.3875,1802.0
2020-01-15 10:05:00,169.47,169.5,169.3,169.3,2235.0,157.5921,157.62,157.434,157.434,2235.0
2020-01-15 10:10:00,169.37,169.37,169.16,169.23,4000.0,157.4991,157.4991,157.3038,157.3689,4000.0
2020-01-15 10:15:00,169.31,169.36,169.07,169.17,10518.0,157.4433,157.4898,157.2201,157.3131,10518.0
2020-01-15 10:20:00,169.14,169.27,169.14,169.27,10455.0,157.2852,157.4061,157.2852,157.4061,10455.0
2020-01-15 10:25:00,169.37,169.56,169.32,169.54,2504.0,157.4991,157.6758,157.4526,157.6572,2504.0
2020-01-15 10:30:00,169.53,169.79,169.53,169.62,3700.0,157.6479,157.8897,157.6479,157.7316,3700.0
2020-01-15 10:35:00,169.69,169.96,169.69,169.89,6862.0,157.7967,158.0477,157.7967,157.9826,6862.0
2020-01-15 10:40:00,169.93,170.0,169.85,169.93,6419.0,158.0198,158.0849,157.9455,158.0198,6419.0
2020-01-15 10:45:00,169.92,169.97,169.9,169.94,3500.0,158.0105,158.057,157.9919,158.0291,3500.0
2020-01-15 10:50:00,170.0,170.02,169.81,169.93,5248.0,158.0849,158.1035,157.9083,158.0198,5248.0
2020-01-15 10:55:00,169.92,170.03,169.92,169.96,4064.0,158.0105,158.1128,158.0105,158.0477,4064.0
2020-01-15 11:00:00,170.0,170.18,169.96,170.04,6301.0,158.0849,158.2523,158.0477,158.1221,6301.0
2020-01-15 11:05:00,170.02,170.08,169.9,170.04,2235.0,158.1035,158.1593,157.9919,158.1221,2235.0
2020-01-15 11:10:00,170.02,170.05,169.85,170.02,6222.0,158.1035,158.1314,157.9455,158.1035,6222.0
2020-01-15 11:15:00,170.05,170.22,170.04,170.22,2734.0,158.1314,158.2895,158.1221,158.2895,2734.0
2020-01-15 11:20:00,170.2,170.28,170.1,170.28,3107.0,158.2709,158.3453,158.1779,158.3453,3107.0
2020-01-15 11:25:00,170.34,170.53,170.31,170.53,4040.0,158.4011,158.5778,158.3732,158.5778,4040.0
2020-01-15 11:30:00,170.53,170.81,170.52,170.81,8112.0,158.5778,158.8382,158.5685,158.8382,8112.0
2020-01-15 11:35:00,170.83,171.04,170.69,171.04,5828.0,158.8568,159.052,158.7266,159.052,5828.0
2020-01-15 11:40:00,171.04,171.19,170.94,170.96,6515.0,159.052,159.1915,158.9591,158.9777,6515.0
2020-01-15 11:45:00,170.97,170.98,170.85,170.88,3500.0,158.987,158.9963,158.8754,158.9033,3500.0
2020-01-15 11:50:00,170.91,170.93,170.8,170.83,5706.0,158.9312,158.9498,158.8289,158.8568,5706.0
2020-01-15 11:55:00,170.81,170.9,170.73,170.78,4982.0,158.8382,158.9219,158.7638,158.8103,4982.0
2020-01-15 12:00:00,170.81,170.98,170.77,170.98,5567.0,158.8382,158.9963,158.801,158.9963,5567.0
2020-01-15 12:05:00,170.96,171.04,170.82,170.9,6349.0,158.9777,159.052,158.8475,158.9219,6349.0
2020-01-15 12:10:00,170.98,171.01,170.88,170.96,5108.0,158.9963,159.0242,158.9033,158.9777,5108.0
2020-01-15 12:15:00,170.93,171.08,170.9,170.95,6031.0,158.9498,159.0892,158.9219,158.9684,6031.0
2020-01-15 12:20:00,170.95,171.21,170.95,171.21,5040.0,158.9684,159.2101,158.9684,159.2101,5040.0
2020-01-15 12:25:00,171.24,171.24,171.09,171.09,4756.0,159.238,159.238,159.0985,159.0985,4756.0
2020-01-15 12:30:00,171.09,171.12,170.91,170.91,4536.0,159.0985,159.1264,158.9312,158.9312,4536.0
2020-01-15 12:35:00,170.88,171.08,170.86,171.08,4054.0,158.9033,159.0892,158.8847,159.0892,4054.0
2020-01-15 12:40:00,171.02,171.22,170.98,171.18,4404.0,159.0334,159.2194,158.9963,159.1822,4404.0
2020-01-15 12:45:00,171.17,171.28,171.07,171.1,5410.0,159.1729,159.2752,159.0799,159.1078,5410.0
2020-01-15 12:50:00,171.1,171.18,171.05,171.07,4191.0,159.1078,159.1822,159.0613,159.0799,4191.0
2020-01-15 12:55:00,171.04,171.07,170.96,171.06,3641.0,159.052,159.0799,158.9777,159.0706,3641.0
2020-01-15 13:00:00,171.09,171.11,170.97,171.11,4608.0,159.0985,159.1171,158.987,159.1171,4608.0
2020-01-15 13:05:00,171.13,171.21,171.07,171.21,3646.0,159.1357,159.2101,159.0799,159.2101,3646.0
2020-01-15 13:10:00,171.21,171.25,171.08,171.22,4605.0,159.2101,159.2473,159.0892,159.2194,4605.0
2020-01-15 13:15:00,171.22,171.37,171.17,171.34,4208.0,159.2194,159.3589,159.1729,159.331,4208.0
2020-01-15 13:20:00,171.34,171.4,171.24,171.34,4504.0,159.331,159.3868,159.238,159.331,4504.0
2020-01-15 13:25:00,171.27,171.49,171.27,171.48,4083.0,159.2659,159.4705,159.2659,159.4612,4083.0
2020-01-15 13:30:00,171.46,171.52,171.33,171.5,7212.0,159.4426,159.4984,159.3217,159.4798,7212.0
2020-01-15 13:35:00,171.52,171.87,171.52,171.84,14757.0,159.4984,159.8239,159.4984,159.796,14757.0
2020-01-15 13:40:00,171.87,171.87,171.67,171.73,5225.0,159.8239,159.8239,159.6379,159.6937,5225.0
2020-01-15 13:45:00,171.75,171.75,171.53,171.53,4053.0,159.7123,159.7123,159.5077,159.5077,4053.0
2020-01-15 13:50:00,171.54,171.55,171.26,171.31,6315.0,159.517,159.5263,159.2566,159.3031,6315.0
2020-01-15 13:55:00,171.3,171.3,170.95,170.96,4747.0,159.2938,159.2938,158.9684,158.9777,4747.0
2020-01-15 14:00:00,170.9,171.09,170.77,170.82,8222.0,158.9219,159.0985,158.801,158.8475,8222.0
2020-01-15 14:05:00,170.8,170.8,170.39,170.72,9727.0,158.8289,158.8289,158.4476,158.7545,9727.0
2020-01-15 14:10:00,170.67,170.82,170.63,170.82,2240.0,158.708,158.8475,158.6708,158.8475,2240.0
2020-01-15 14:15:00,170.81,170.91,170.66,170.9,2729.0,158.8382,158.9312,158.6987,158.9219,2729.0
2020-01-15 14:20:00,170.89,170.91,170.75,170.76,4660.0,158.9126,158.9312,158.7824,158.7917,4660.0
2020-01-15 14:25:00,170.82,170.82,170.61,170.66,3852.0,158.8475,158.8475,158.6522,158.6987,3852.0
2020-01-15 14:30:00,170.61,170.81,170.61,170.78,3700.0,158.6522,158.8382,158.6522,158.8103,3700.0
2020-01-15 14:35:00,170.82,170.82,170.74,170.77,1800.0,158.8475,158.8475,158.7731,158.801,1800.0
2020-01-15 14:40:00,170.71,170.71,170.55,170.62,13429.0,158.7452,158.7452,158.5964,158.6615,13429.0
2020-01-15 14:45:00,170.58,170.67,170.43,170.59,12457.0,158.6243,158.708,158.4848,158.6336,12457.0
2020-01-15 14:50:00,170.63,170.65,170.49,170.64,14770.0,158.6708,158.6894,158.5406,158.6801,14770.0
2020-01-15 14:55:00,170.6,170.68,170.4,170.41,11892.0,158.6429,158.7173,158.4569,158.4662,11892.0
2020-01-15 15:00:00,170.41,170.51,170.32,170.5,5660.0,158.4662,158.5592,158.3825,158.5499,5660.0
2020-01-15 15:05:00,170.55,170.56,170.41,170.44,7673.0,158.5964,158.6057,158.4662,158.4941,7673.0
2020-01-15 15:10:00,170.44,170.53,170.33,170.53,7515.0,158.4941,158.5778,158.3918,158.5778,7515.0
2020-01-15 15:15:00,170.51,170.56,170.44,170.5,10154.0,158.5592,158.6057,158.4941,158.5499,10154.0
2020-01-15 15:20:00,170.47,170.58,170.42,170.58,8514.0,158.522,158.6243,158.4755,158.6243,8514.0
2020-01-15 15:25:00,170.59,170.6,170.45,170.59,7876.0,158.6336,158.6429,158.5034,158.6336,7876.0
2020-01-15 15:30:00,170.55,170.55,170.37,170.48,7373.0,158.5964,158.5964,158.429,158.5313,7373.0
2020-01-15 15:35:00,170.47,170.52,170.32,170.42,9695.0,158.522,158.5685,158.3825,158.4755,9695.0
2020-01-15 15:40:00,170.41,170.51,170.25,170.46,6950.0,158.4662,158.5592,158.3174,158.5127,6950.0
2020-01-15 15:45:00,170.43,170.62,170.42,170.48,14082.0,158.4848,158.6615,158.4755,158.5313,14082.0
2020-01-15 15:50:00,170.53,170.79,170.46,170.72,26452.0,158.5778,158.8196,158.5127,158.7545,26452.0
2020-01-15 15:55:00,170.72,170.73,170.52,170.58,52396.0,158.7545,158.7638,158.5685,158.6243,52396.0
2020-01-16 09:30:00,171.61,171.95,171.52,171.84,7584.0,159.5821,159.8983,159.4984,159.796,7584.0
2020-01-16 09:35:00,171.65,171.65,170.87,171.2,3424.0,159.6193,159.6193,158.894,159.2008,3424.0
2020-01-16 09:40:00,171.06,171.07,170.5,170.75,4852.0,159.0706,159.0799,158.5499,158.7824,4852.0
2020-01-16 09:45:00,170.78,170.79,170.39,170.49,4675.0,158.8103,158.8196,158.4476,158.5406,4675.0
2020-01-16 09:50:00,170.53,170.59,170.36,170.55,9066.0,158.5778,158.6336,158.4197,158.5964,9066.0
2020-01-16 09:55:00,170.52,170.65,170.47,170.59,13794.0,158.5685,158.6894,158.522,158.6336,13794.0
2020-01-16 10:00:00,170.55,170.56,170.39,170.51,11243.0,158.5964,158.6057,158.4476,158.5592,11243.0
2020-01-16 10:05:00,170.53,170.83,170.5,170.62,8556.0,158.5778,158.8568,158.5499,158.6615,8556.0
2020-01-16 10:10:00,170.61,170.61,170.37,170.37,7874.0,158.6522,158.6522,158.429,158.429,7874.0
2020-01-16 10:15:00,170.38,170.65,170.38,170.61,4211.0,158.4383,158.6894,158.4383,158.6522,4211.0
2020-01-16 10:20:00,170.58,170.58,170.39,170.58,6187.0,158.6243,158.6243,158.4476,158.6243,6187.0
2020-01-16 10:25:00,170.55,170.73,170.51,170.73,3199.0,158.5964,158.7638,158.5592,158.7638,3199.0
2020-01-16 10:30:00,170.9,171.11,170.89,171.01,3975.0,158.9219,159.1171,158.9126,159.0242,3975.0
2020-01-16 10:35:00,171.01,171.04,170.75,170.83,5867.0,159.0242,159.052,158.7824,158.8568,5867.0
2020-01-16 10:40:00,170.84,171.15,170.81,171.07,3366.0,158.8661,159.1543,158.8382,159.0799,3366.0
2020-01-16 10:45:00,171.02,171.02,170.84,170.96,2577.0,159.0334,159.0334,158.8661,158.9777,2577.0
2020-01-16 10:50:00,171.03,171.05,170.89,170.98,7121.0,159.0427,159.0613,158.9126,158.9963,7121.0
2020-01-16 10:55:00,170.97,171.01,170.89,170.91,8759.0,158.987,159.0242,158.9126,158.9312,8759.0
2020-01-16 11:00:00,170.89,171.19,170.88,170.97,9470.0,158.9126,159.1915,158.9033,158.987,9470.0
2020-01-16 11:05:00,170.92,171.29,170.92,171.07,7347.0,158.9405,159.2845,158.9405,159.0799,7347.0
2020-01-16 11:10:00,171.11,171.3,171.09,171.25,3809.0,159.1171,159.2938,159.0985,159.2473,3809.0
2020-01-16 11:15:00,171.29,171.35,171.09,171.2,4828.0,159.2845,159.3403,159.0985,159.2008,4828.0
2020-01-16 11:20:00,171.18,171.23,171.01,171.19,4225.0,159.1822,159.2287,159.0242,159.1915,4225.0
2020-01-16 11:25:00,171.21,171.53,171.21,171.46,2267.0,159.2101,159.5077,159.2101,159.4426,2267.0
2020-01-16 11:30:00,171.47,171.51,171.32,171.48,3802.0,159.4519,159.4891,159.3124,159.4612,3802.0
2020-01-16 11:35:00,171.49,171.58,171.49,171.58,1035.0,159.4705,159.5542,159.4705,159.5542,1035.0
2020-01-16 11:40:00,171.67,171.7,171.53,171.61,7645.0,159.6379,159.6658,159.5077,159.5821,7645.0
2020-01-16 11:45:00,171.52,171.84,171.49,171.84,2617.0,159.4984,159.796,159.4705,159.796,2617.0
2020-01-16 11:50:00,171.87,171.96,171.83,171.96,4216.0,159.8239,159.9076,159.7867,159.9076,4216.0
2020-01-16 11:55:00,171.99,172.0,171.89,171.97,5311.0,159.9355,159.9448,159.8425,159.9169,5311.0
2020-01-16 12:00:00,171.94,172.05,171.9,172.02,4117.0,159.889,159.9913,159.8518,159.9634,4117.0
2020-01-16 12:05:00,171.98,172.2,171.96,172.2,5707.0,159.9262,160.1307,159.9076,160.1307,5707.0
2020-01-16 12:10:00,172.26,172.26,172.08,172.08,3377.0,160.1865,160.1865,160.0192,160.0192,3377.0
2020-01-16 12:15:00,172.07,172.29,172.07,172.29,2869.0,160.0099,160.2144,160.0099,160.2144,2869.0
2020-01-16 12:20:00,172.29,172.53,172.25,172.53,5927.0,160.2144,160.4376,160.1772,160.4376,5927.0
2020-01-16 12:25:00,172.49,172.51,172.39,172.42,3000.0,160.4004,160.419,160.3074,160.3353,3000.0
2020-01-16 12:30:00,172.41,172.64,172.41,172.46,6609.0,160.326,160.5399,160.326,160.3725,6609.0
2020-01-16 12:35:00,172.49,172.49,172.25,172.35,2772.0,160.4004,160.4004,160.1772,160.2702,2772.0
2020-01-16 12:40:00,172.43,172.63,172.37,172.54,4257.0,160.3446,160.5306,160.2888,160.4469,4257.0
2020-01-16 12:45:00,172.6,172.74,172.57,172.58,8402.0,160.5027,160.6329,160.4748,160.4841,8402.0
2020-01-16 12:50:00,172.61,172.9,172.61,172.9,7618.0,160.512,160.7817,160.512,160.7817,7618.0
2020-01-16 12:55:00,172.85,172.97,172.82,172.87,7045.0,160.7352,160.8468,160.7073,160.7538,7045.0
2020-01-16 13:00:00,172.83,172.92,172.75,172.75,3768.0,160.7166,160.8003,160.6422,160.6422,3768.0
2020-01-16 13:05:00,172.74,172.85,172.72,172.84,5608.0,160.6329,160.7352,160.6143,160.7259,5608.0
2020-01-16 13:10:00,172.85,172.89,172.83,172.89,2600.0,160.7352,160.7724,160.7166,160.7724,2600.0
2020-01-16 13:15:00,172.92,172.94,172.79,172.79,3348.0,160.8003,160.8189,160.6794,160.6794,3348.0
2020-01-16 13:20:00,172.78,172.86,172.75,172.75,2895.0,160.6701,160.7445,160.6422,160.6422,2895.0
2020-01-16 13:25:00,172.75,172.79,172.67,172.72,2827.0,160.6422,160.6794,160.5678,160.6143,2827.0
2020-01-16 13:30:00,172.74,172.79,172.72,172.76,2482.0,160.6329,160.6794,160.6143,160.6515,2482.0
2020-01-16 13:35:00,172.74,172.82,172.67,172.82,2652.0,160.6329,160.7073,160.5678,160.7073,2652.0
2020-01-16 13:40:00,172.79,172.8,172.69,172.75,3069.0,160.6794,160.6887,160.5864,160.6422,3069.0
2020-01-16 13:45:00,172.73,172.95,172.73,172.92,3350.0,160.6236,160.8282,160.6236,160.8003,3350.0
2020-01-16 13:50:00,172.86,173.07,172.86,173.03,2438.0,160.7445,160.9398,160.7445,160.9026,2438.0
2020-01-16 13:55:00,173.07,173.07,172.87,172.92,3833.0,160.9398,160.9398,160.7538,160.8003,3833.0
2020-01-16 14:00:00,172.95,173.06,172.93,173.06,1510.0,160.8282,160.9305,160.8096,160.9305,1510.0
2020-01-16 14:05:00,173.03,173.03,172.94,172.94,2841.0,160.9026,160.9026,160.8189,160.8189,2841.0
2020-01-16 14:10:00,172.95,173.06,172.94,173.06,2315.0,160.8282,160.9305,160.8189,160.9305,2315.0
2020-01-16 14:15:00,173.03,173.06,172.98,173.0,1676.0,160.9026,160.9305,160.8561,160.8747,1676.0
2020-01-16 14:20:00,172.96,173.02,172.96,172.98,3247.0,160.8375,160.8933,160.8375,160.8561,3247.0
2020-01-16 14:25:00,172.97,173.0,172.92,172.92,2820.0,160.8468,160.8747,160.8003,160.8003,2820.0
2020-01-16 14:30:00,172.92,172.95,172.86,172.9,3032.0,160.8003,160.8282,160.7445,160.7817,3032.0
2020-01-16 14:35:00,172.91,173.12,172.91,173.02,3299.0,160.791,160.9863,160.791,160.8933,3299.0
2020-01-16 14:40:00,173.0,173.13,173.0,173.0,3736.0,160.8747,160.9956,160.8747,160.8747,3736.0
2020-01-16 14:45:00,173.01,173.07,173.0,173.06,3301.0,160.884,160.9398,160.8747,160.9305,3301.0
2020-01-16 14:50:00,173.06,173.1,172.96,172.99,4774.0,160.9305,160.9677,160.8375,160.8654,4774.0
2020-01-16 14:55:00,172.98,173.0,172.91,173.0,5032.0,160.8561,160.8747,160.791,160.8747,5032.0
2020-01-16 15:00:00,173.0,173.04,172.71,172.87,4960.0,160.8747,160.9119,160.605,160.7538,4960.0
2020-01-16 15:05:00,172.95,173.03,172.87,172.94,3638.0,160.8282,160.9026,160.7538,160.8189,3638.0
2020-01-16 15:10:00,172.94,173.0,172.78,172.82,4869.0,160.8189,160.8747,160.6701,160.7073,4869.0
2020-01-16 15:15:00,172.87,172.92,172.81,172.92,1500.0,160.7538,160.8003,160.698,160.8003,1500.0
2020-01-16 15:20:00,172.94,172.94,172.87,172.89,3400.0,160.8189,160.8189,160.7538,160.7724,3400.0
2020-01-16 15:25:00,172.88,172.91,172.83,172.83,1801.0,160.7631,160.791,160.7166,160.7166,1801.0
2020-01-16 15:30:00,172.83,172.83,172.71,172.72,5594.0,160.7166,160.7166,160.605,160.6143,5594.0
2020-01-16 15:35:00,172.73,172.87,172.7,172.83,6443.0,160.6236,160.7538,160.5957,160.7166,6443.0
2020-01-16 15:40:00,172.82,172.97,172.79,172.96,10572.0,160.7073,160.8468,160.6794,160.8375,10572.0
2020-01-16 15:45:00,172.96,172.97,172.77,172.8,14838.0,160.8375,160.8468,160.6608,160.6887,14838.0
2020-01-16 15:50:00,172.8,172.89,172.78,172.87,12619.0,160.6887,160.7724,160.6701,160.7538,12619.0
2020-01-16 15:55:00,172.85,172.97,172.79,172.91,51339.0,160.7352,160.8468,160.6794,160.791,51339.0
2020-01-17 09:30:00,173.93,174.79,173.69,174.24,98552.0,161.7395,162.5392,161.5163,162.0278,98552.0
2020-01-17 09:35:00,174.23,174.24,172.01,172.54,8744.0,162.0185,162.0278,159.9541,160.4469,8744.0
2020-01-17 09:40:00,172.34,172.65,172.31,172.53,1250.0,160.2609,160.5492,160.233,160.4376,1250.0
2020-01-17 09:45:00,172.62,172.97,172.62,172.95,1799.0,160.5213,160.8468,160.5213,160.8282,1799.0
2020-01-17 09:50:00,172.91,173.0,172.74,172.93,5148.0,160.791,160.8747,160.6329,160.8096,5148.0
2020-01-17 09:55:00,172.94,173.67,172.94,173.67,10180.0,160.8189,161.4977,160.8189,161.4977,10180.0
2020-01-17 10:00:00,173.34,173.57,173.14,173.57,6625.0,161.1908,161.4047,161.0049,161.4047,6625.0
2020-01-17 10:05:00,173.59,173.89,173.45,173.89,3946.0,161.4233,161.7023,161.2931,161.7023,3946.0
2020-01-17 10:10:00,173.88,173.93,173.61,173.83,6463.0,161.693,161.7395,161.4419,161.6465,6463.0
2020-01-17 10:15:00,173.76,174.1,173.71,174.1,15491.0,161.5814,161.8976,161.5349,161.8976,15491.0
2020-01-17 10:20:00,174.01,174.42,174.01,174.14,10876.0,161.8139,162.1951,161.8139,161.9348,10876.0
2020-01-17 10:25:00,174.16,174.65,174.16,174.65,10507.0,161.9534,162.409,161.9534,162.409,10507.0
2020-01-17 10:30:00,174.64,174.64,174.42,174.55,7695.0,162.3997,162.3997,162.1951,162.316,7695.0
2020-01-17 10:35:00,174.5,174.5,174.27,174.3,6788.0,162.2695,162.2695,162.0557,162.0836,6788.0
2020-01-17 10:40:00,174.34,174.48,174.33,174.36,5359.0,162.1208,162.2509,162.1115,162.1394,5359.0
2020-01-17 10:45:00,174.38,174.43,174.24,174.36,5872.0,162.158,162.2044,162.0278,162.1394,5872.0
2020-01-17 10:50:00,174.33,174.47,174.33,174.42,4597.0,162.1115,162.2416,162.1115,162.1951,4597.0
2020-01-17 10:55:00,174.44,174.56,174.41,174.41,3504.0,162.2137,162.3253,162.1858,162.1858,3504.0
2020-01-17 11:00:00,174.44,174.75,174.44,174.73,5927.0,162.2137,162.502,162.2137,162.4834,5927.0
2020-01-17 11:05:00,174.75,174.91,174.73,174.91,7318.0,162.502,162.6508,162.4834,162.6508,7318.0
2020-01-17 11:10:00,174.92,174.92,174.78,174.82,6627.0,162.6601,162.6601,162.5299,162.5671,6627.0
2020-01-17 11:15:00,174.91,175.72,174.91,175.68,25827.0,162.6508,163.404,162.6508,163.3668,25827.0
2020-01-17 11:20:00,175.62,175.88,175.45,175.5,12524.0,163.311,163.5528,163.153,163.1995,12524.0
2020-01-17 11:25:00,175.56,175.79,175.51,175.56,4303.0,163.2552,163.4691,163.2088,163.2552,4303.0
2020-01-17 11:30:00,175.58,175.63,175.36,175.41,4100.0,163.2738,163.3203,163.0693,163.1158,4100.0
2020-01-17 11:35:00,175.42,175.42,175.19,175.19,4776.0,163.1251,163.1251,162.9112,162.9112,4776.0
2020-01-17 11:40:00,175.2,175.3,175.0,175.0,5717.0,162.9205,163.0135,162.7345,162.7345,5717.0
2020-01-17 11:45:00,175.02,175.02,174.92,174.97,3332.0,162.7531,162.7531,162.6601,162.7066,3332.0
2020-01-17 11:50:00,174.93,175.0,174.9,174.91,3876.0,162.6694,162.7345,162.6415,162.6508,3876.0
2020-01-17 11:55:00,174.93,174.97,174.87,174.97,2347.0,162.6694,162.7066,162.6136,162.7066,2347.0
2020-01-17 12:00:00,174.97,175.02,174.93,174.95,4456.0,162.7066,162.7531,162.6694,162.688,4456.0
2020-01-17 12:05:00,174.88,174.9,174.83,174.83,2740.0,162.6229,162.6415,162.5764,162.5764,2740.0
2020-01-17 12:10:00,174.83,174.91,174.79,174.86,3104.0,162.5764,162.6508,162.5392,162.6043,3104.0
2020-01-17 12:15:00,174.88,174.94,174.88,174.93,2550.0,162.6229,162.6787,162.6229,162.6694,2550.0
2020-01-17 12:20:00,174.91,174.91,174.81,174.81,4477.0,162.6508,162.6508,162.5578,162.5578,4477.0
2020-01-17 12:25:00,174.85,174.94,174.85,174.93,2430.0,162.595,162.6787,162.595,162.6694,2430.0
2020-01-17 12:30:00,174.93,175.04,174.9,174.97,6330.0,162.6694,162.7717,162.6415,162.7066,6330.0
2020-01-17 12:35:00,174.98,175.11,174.98,175.11,4990.0,162.7159,162.8368,162.7159,162.8368,4990.0
2020-01-17 12:40:00,175.11,175.25,175.11,175.17,2917.0,162.8368,162.967,162.8368,162.8926,2917.0
2020-01-17 12:45:00,175.18,175.36,175.17,175.3,2804.0,162.9019,163.0693,162.8926,163.0135,2804.0
2020-01-17 12:50:00,175.31,175.43,175.26,175.43,6820.0,163.0228,163.1344,162.9763,163.1344,6820.0
2020-01-17 12:55:00,175.43,175.45,175.21,175.24,7295.0,163.1344,163.153,162.9298,162.9577,7295.0
2020-01-17 13:00:00,175.22,175.44,175.17,175.44,3607.0,162.9391,163.1437,162.8926,163.1437,3607.0
2020-01-17 13:05:00,175.41,175.58,175.41,175.58,5951.0,163.1158,163.2738,163.1158,163.2738,5951.0
2020-01-17 13:10:00,175.57,175.64,175.57,175.57,2988.0,163.2645,163.3296,163.2645,163.2645,2988.0
2020-01-17 13:15:00,175.54,175.66,175.39,175.66,5024.0,163.2366,163.3482,163.0972,163.3482,5024.0
2020-01-17 13:20:00,175.63,175.78,175.61,175.75,10287.0,163.3203,163.4598,163.3017,163.4319,10287.0
2020-01-17 13:25:00,175.81,176.04,175.78,176.03,16112.0,163.4877,163.7016,163.4598,163.6923,16112.0
2020-01-17 13:30:00,176.05,176.1,175.95,176.07,11988.0,163.7109,163.7574,163.6179,163.7295,11988.0
2020-01-17 13:35:00,176.08,176.14,176.02,176.04,5300.0,163.7388,163.7946,163.683,163.7016,5300.0
2020-01-17 13:40:00,176.07,176.07,175.66,175.69,5629.0,163.7295,163.7295,163.3482,163.3761,5629.0
2020-01-17 13:45:00,175.68,175.9,175.66,175.89,7788.0,163.3668,163.5714,163.3482,163.5621,7788.0
2020-01-17 13:50:00,175.88,175.88,175.7,175.74,3939.0,163.5528,163.5528,163.3854,163.4226,3939.0
2020-01-17 13:55:00,175.77,175.78,175.73,175.76,2706.0,163.4505,163.4598,163.4133,163.4412,2706.0
2020-01-17 14:00:00,175.77,175.85,175.77,175.83,4826.0,163.4505,163.5249,163.4505,163.5063,4826.0
2020-01-17 14:05:00,175.86,176.02,175.84,175.99,5101.0,163.5342,163.683,163.5156,163.6551,5101.0
2020-01-17 14:10:00,176.02,176.2,176.0,176.2,7939.0,163.683,163.8504,163.6644,163.8504,7939.0
2020-01-17 14:15:00,176.22,176.31,176.22,176.27,5068.0,163.869,163.9527,163.869,163.9155,5068.0
2020-01-17 14:20:00,176.27,176.3,176.22,176.26,6884.0,163.9155,163.9434,163.869,163.9062,6884.0
2020-01-17 14:25:00,176.26,176.39,176.26,176.36,6806.0,163.9062,164.0271,163.9062,163.9992,6806.0
2020-01-17 14:30:00,176.33,176.33,176.1,176.24,9502.0,163.9713,163.9713,163.7574,163.8876,9502.0
2020-01-17 14:35:00,176.24,176.33,176.2,176.31,10993.0,163.8876,163.9713,163.8504,163.9527,10993.0
2020-01-17 14:40:00,176.28,176.28,176.18,176.18,3704.0,163.9248,163.9248,163.8318,163.8318,3704.0
2020-01-17 14:45:00,176.22,176.27,176.04,176.22,5515.0,163.869,163.9155,163.7016,163.869,5515.0
2020-01-17 14:50:00,176.25,176.32,176.15,176.25,6593.0,163.8969,163.962,163.8039,163.8969,6593.0
2020-01-17 14:55:00,176.25,176.35,176.24,176.32,6254.0,163.8969,163.9899,163.8876,163.962,6254.0
2020-01-17 15:00:00,176.33,176.33,176.14,176.16,8366.0,163.9713,163.9713,163.7946,163.8132,8366.0
2020-01-17 15:05:00,176.16,176.18,175.88,175.96,6889.0,163.8132,163.8318,163.5528,163.6272,6889.0
2020-01-17 15:10:00,175.95,175.95,175.73,175.91,6228.0,163.6179,163.6179,163.4133,163.5807,6228.0
2020-01-17 15:15:00,175.91,176.03,175.9,175.93,7902.0,163.5807,163.6923,163.5714,163.5993,7902.0
2020-01-17 15:20:00,175.93,175.97,175.82,175.97,6374.0,163.5993,163.6365,163.497,163.6365,6374.0
2020-01-17 15:25:00,175.94,176.16,175.94,176.16,8253.0,163.6086,163.8132,163.6086,163.8132,8253.0
2020-01-17 15:30:00,176.15,176.45,176.14,176.45,16876.0,163.8039,164.0829,163.7946,164.0829,16876.0
2020-01-17 15:35:00,176.39,176.53,176.36,176.43,19329.0,164.0271,164.1573,163.9992,164.0643,19329.0
2020-01-17 15:40:00,176.42,176.42,176.15,176.17,12287.0,164.055,164.055,163.8039,163.8225,12287.0
2020-01-17 15:45:00,176.14,176.27,176.14,176.27,18417.0,163.7946,163.9155,163.7946,163.9155,18417.0
2020-01-17 15:50:00,176.27,176.27,176.0,176.06,31714.0,163.9155,163.9155,163.6644,163.7202,31714.0
2020-01-17 15:55:00,176.05,176.19,175.99,176.12,76749.0,163.7109,163.8411,163.6551,163.776,76749.0
2020-01-21 09:30:00,175.24,175.52,174.61,175.1,13929.0,162.9577,163.2181,162.3718,162.8275,13929.0
2020-01-21 09:35:00,175.37,175.45,175.01,175.01,7122.0,163.0786,163.153,162.7438,162.7438,7122.0
2020-01-21 09:40:00,175.05,175.45,174.97,175.18,5026.0,162.781,163.153,162.7066,162.9019,5026.0
2020-01-21 09:45:00,175.31,175.55,175.3,175.43,5332.0,163.0228,163.2459,163.0135,163.1344,5332.0
2020-01-21 09:50:00,175.49,176.06,175.45,175.89,15633.0,163.1902,163.7202,163.153,163.5621,15633.0
2020-01-21 09:55:00,175.88,176.04,175.68,175.81,29021.0,163.5528,163.7016,163.3668,163.4877,29021.0
2020-01-21 10:00:00,175.79,176.04,175.76,176.04,5754.0,163.4691,163.7016,163.4412,163.7016,5754.0
2020-01-21 10:05:00,176.09,176.26,176.09,176.25,4965.0,163.7481,163.9062,163.7481,163.8969,4965.0
2020-01-21 10:10:00,176.22,176.31,175.96,175.97,3642.0,163.869,163.9527,163.6272,163.6365,3642.0
2020-01-21 10:15:00,175.94,176.68,175.81,176.68,7268.0,163.6086,164.2967,163.4877,164.2967,7268.0
2020-01-21 10:20:00,176.61,176.92,176.58,176.84,8395.0,164.2317,164.5199,164.2038,164.4455,8395.0
2020-01-21 10:25:00,176.84,177.37,176.79,177.29,13658.0,164.4455,164.9384,164.399,164.864,13658.0
2020-01-21 10:30:00,177.29,177.56,177.06,177.18,10900.0,164.864,165.1151,164.6501,164.7617,10900.0
2020-01-21 10:35:00,177.18,177.27,176.78,176.83,6209.0,164.7617,164.8454,164.3897,164.4362,6209.0
2020-01-21 10:40:00,176.84,176.98,176.68,176.77,10839.0,164.4455,164.5757,164.2967,164.3804,10839.0
2020-01-21 10:45:00,176.77,176.87,176.64,176.87,2908.0,164.3804,164.4734,164.2596,164.4734,2908.0
2020-01-21 10:50:00,176.85,176.94,176.75,176.83,6452.0,164.4548,164.5385,164.3618,164.4362,6452.0
2020-01-21 10:55:00,176.84,176.96,176.84,176.89,1800.0,164.4455,164.5571,164.4455,164.492,1800.0
2020-01-21 11:00:00,176.89,176.91,176.68,176.78,5376.0,164.492,164.5106,164.2967,164.3897,5376.0
2020-01-21 11:05:00,176.67,176.7,176.32,176.64,6239.0,164.2874,164.3153,163.962,164.2596,6239.0
2020-01-21 11:10:00,176.63,176.69,176.4,176.69,3546.0,164.2503,164.306,164.0364,164.306,3546.0
2020-01-21 11:15:00,176.71,176.85,176.67,176.85,3567.0,164.3246,164.4548,164.2874,164.4548,3567.0
2020-01-21 11:20:00,176.85,177.01,176.63,176.7,13482.0,164.4548,164.6036,164.2503,164.3153,13482.0
2020-01-21 11:25:00,176.66,176.75,176.49,176.7,5218.0,164.2781,164.3618,164.1201,164.3153,5218.0
2020-01-21 11:30:00,176.73,176.83,176.67,176.83,3301.0,164.3432,164.4362,164.2874,164.4362,3301.0
2020-01-21 11:35:00,176.85,176.9,176.82,176.83,1978.0,164.4548,164.5013,164.4269,164.4362,1978.0
2020-01-21 11:40:00,176.83,177.05,176.81,177.03,7634.0,164.4362,164.6408,164.4176,164.6222,7634.0
2020-01-21 11:45:00,177.02,177.07,176.93,176.97,4856.0,164.6129,164.6594,164.5292,164.5664,4856.0
2020-01-21 11:50:00,176.95,176.95,176.84,176.9,3276.0,164.5478,164.5478,164.4455,164.5013,3276.0
2020-01-21 11:55:00,176.88,177.02,176.88,176.94,5354.0,164.4827,164.6129,164.4827,164.5385,5354.0
2020-01-21 12:00:00,176.91,176.91,176.66,176.74,2279.0,164.5106,164.5106,164.2781,164.3525,2279.0
2020-01-21 12:05:00,176.69,176.72,176.56,176.63,1800.0,164.306,164.3339,164.1852,164.2503,1800.0
2020-01-21 12:10:00,176.59,176.71,176.59,176.61,2998.0,164.2131,164.3246,164.2131,164.2317,2998.0
2020-01-21 12:15:00,176.64,176.64,176.54,176.64,3707.0,164.2596,164.2596,164.1666,164.2596,3707.0
2020-01-21 12:20:00,176.66,176.66,176.37,176.49,3740.0,164.2781,164.2781,164.0085,164.1201,3740.0
2020-01-21 12:25:00,176.5,176.68,176.48,176.57,2681.0,164.1294,164.2967,164.1108,164.1945,2681.0
2020-01-21 12:30:00,176.57,176.62,176.52,176.59,4516.0,164.1945,164.241,164.148,164.2131,4516.0
2020-01-21 12:35:00,176.59,176.78,176.58,176.75,1899.0,164.2131,164.3897,164.2038,164.3618,1899.0
2020-01-21 12:40:00,176.74,176.74,176.52,176.6,1600.0,164.3525,164.3525,164.148,164.2224,1600.0
2020-01-21 12:45:00,176.57,176.58,176.48,176.58,1700.0,164.1945,164.2038,164.1108,164.2038,1700.0
2020-01-21 12:50:00,176.53,176.62,176.52,176.6,1312.0,164.1573,164.241,164.148,164.2224,1312.0
2020-01-21 12:55:00,176.55,176.73,176.55,176.56,2334.0,164.1759,164.3432,164.1759,164.1852,2334.0
2020-01-21 13:00:00,176.61,176.67,176.6,176.61,1817.0,164.2317,164.2874,164.2224,164.2317,1817.0
2020-01-21 13:05:00,176.61,176.73,176.6,176.67,2000.0,164.2317,164.3432,164.2224,164.2874,2000.0
2020-01-21 13:10:00,176.64,176.73,176.61,176.67,5116.0,164.2596,164.3432,164.2317,164.2874,5116.0
2020-01-21 13:15:00,176.6,176.6,176.34,176.44,3393.0,164.2224,164.2224,163.9806,164.0736,3393.0
2020-01-21 13:20:00,176.37,176.52,176.3,176.52,3230.0,164.0085,164.148,163.9434,164.148,3230.0
2020-01-21 13:25:00,176.55,176.55,176.49,176.5,1905.0,164.1759,164.1759,164.1201,164.1294,1905.0
2020-01-21 13:30:00,176.5,176.5,176.35,176.42,3835.0,164.1294,164.1294,163.9899,164.055,3835.0
2020-01-21 13:35:00,176.4,176.46,176.38,176.45,3000.0,164.0364,164.0922,164.0178,164.0829,3000.0
2020-01-21 13:40:00,176.49,176.49,176.38,176.46,2313.0,164.1201,164.1201,164.0178,164.0922,2313.0
2020-01-21 13:45:00,176.47,176.52,176.43,176.47,3857.0,164.1015,164.148,164.0643,164.1015,3857.0
2020-01-21 13:50:00,176.5,176.61,176.31,176.4,3869.0,164.1294,164.2317,163.9527,164.0364,3869.0
2020-01-21 13:55:00,176.42,176.44,176.35,176.35,900.0,164.055,164.0736,163.9899,163.9899,900.0
2020-01-21 14:00:00,176.41,176.51,176.28,176.51,5115.0,164.0457,164.1387,163.9248,164.1387,5115.0
2020-01-21 14:05:00,176.46,176.54,176.45,176.45,3378.0,164.0922,164.1666,164.0829,164.0829,3378.0
2020-01-21 14:10:00,176.46,176.46,176.37,176.43,2776.0,164.0922,164.0922,164.0085,164.0643,2776.0
2020-01-21 14:15:00,176.46,176.51,176.41,176.51,5611.0,164.0922,164.1387,164.0457,164.1387,5611.0
2020-01-21 14:20:00,176.48,176.5,176.4,176.5,9722.0,164.1108,164.1294,164.0364,164.1294,9722.0
2020-01-21 14:25:00,176.49,176.51,176.43,176.45,3645.0,164.1201,164.1387,164.0643,164.0829,3645.0
2020-01-21 14:30:00,176.45,176.47,176.33,176.42,8047.0,164.0829,164.1015,163.9713,164.055,8047.0
2020-01-21 14:35:00,176.4,176.41,176.32,176.33,2803.0,164.0364,164.0457,163.962,163.9713,2803.0
2020-01-21 14:40:00,176.34,176.35,176.3,176.32,8108.0,163.9806,163.9899,163.9434,163.962,8108.0
2020-01-21 14:45:00,176.29,176.32,176.2,176.2,3958.0,163.9341,163.962,163.8504,163.8504,3958.0
2020-01-21 14:50:00,176.2,176.4,176.17,176.39,11064.0,163.8504,164.0364,163.8225,164.0271,11064.0
2020-01-21 14:55:00,176.37,176.42,176.33,176.41,4494.0,164.0085,164.055,163.9713,164.0457,4494.0
2020-01-21 15:00:00,176.42,176.59,176.42,176.51,4201.0,164.055,164.2131,164.055,164.1387,4201.0
2020-01-21 15:05:00,176.53,176.75,176.52,176.75,5240.0,164.1573,164.3618,164.148,164.3618,5240.0
2020-01-21 15:10:00,176.75,176.85,176.75,176.75,3590.0,164.3618,164.4548,164.3618,164.3618,3590.0
2020-01-21 15:15:00,176.75,176.8,176.72,176.8,5156.0,164.3618,164.4083,164.3339,164.4083,5156.0
2020-01-21 15:20:00,176.77,176.77,176.63,176.68,4878.0,164.3804,164.3804,164.2503,164.2967,4878.0
2020-01-21 15:25:00,176.68,176.77,176.65,176.72,7188.0,164.2967,164.3804,164.2689,164.3339,7188.0
2020-01-21 15:30:00,176.71,176.93,176.7,176.78,8191.0,164.3246,164.5292,164.3153,164.3897,8191.0
2020-01-21 15:35:00,176.79,176.85,176.73,176.78,11242.0,164.399,164.4548,164.3432,164.3897,11242.0
2020-01-21 15:40:00,176.77,176.77,176.58,176.66,6221.0,164.3804,164.3804,164.2038,164.2781,6221.0
2020-01-21 15:45:00,176.67,176.96,176.67,176.82,18854.0,164.2874,164.5571,164.2874,164.4269,18854.0
2020-01-21 15:50:00,176.89,176.93,176.76,176.8,25520.0,164.492,164.5292,164.3711,164.4083,25520.0
2020-01-21 15:55:00,176.8,177.2,176.79,176.95,110855.0,164.4083,164.7803,164.399,164.5478,110855.0
2020-01-22 09:30:00,178.11,178.18,177.49,178.03,13618.0,165.6265,165.6916,165.05,165.5521,13618.0
2020-01-22 09:35:00,178.15,178.18,178.0,178.06,9573.0,165.6637,165.6916,165.5242,165.58,9573.0
2020-01-22 09:40:00,178.35,178.45,178.07,178.4,2415.0,165.8497,165.9427,165.5893,165.8962,2415.0
2020-01-22 09:45:00,178.28,178.31,178.02,178.02,7400.0,165.7846,165.8125,165.5428,165.5428,7400.0
2020-01-22 09:50:00,178.02,178.02,177.72,177.72,8719.0,165.5428,165.5428,165.2639,165.2639,8719.0
2020-01-22 09:55:00,177.74,178.19,177.7,178.11,9420.0,165.2825,165.7009,165.2453,165.6265,9420.0
2020-01-22 10:00:00,178.09,178.15,177.8,177.8,16828.0,165.6079,165.6637,165.3382,165.3382,16828.0
2020-01-22 10:05:00,177.8,178.03,177.8,177.9,3696.0,165.3382,165.5521,165.3382,165.4312,3696.0
2020-01-22 10:10:00,177.89,177.89,177.54,177.56,5452.0,165.4219,165.4219,165.0965,165.1151,5452.0
2020-01-22 10:15:00,177.56,177.9,177.5,177.81,5572.0,165.1151,165.4312,165.0593,165.3475,5572.0
2020-01-22 10:20:00,177.79,177.89,177.66,177.75,5529.0,165.3289,165.4219,165.2081,165.2918,5529.0
2020-01-22 10:25:00,177.67,177.9,177.65,177.71,6324.0,165.2174,165.4312,165.1988,165.2546,6324.0
2020-01-22 10:30:00,177.68,177.78,177.64,177.68,8248.0,165.2267,165.3197,165.1895,165.2267,8248.0
2020-01-22 10:35:00,177.72,177.8,177.63,177.8,6103.0,165.2639,165.3382,165.1802,165.3382,6103.0
2020-01-22 10:40:00,177.79,177.94,177.73,177.73,5016.0,165.3289,165.4684,165.2732,165.2732,5016.0
2020-01-22 10:45:00,177.73,177.83,177.72,177.73,3658.0,165.2732,165.3661,165.2639,165.2732,3658.0
2020-01-22 10:50:00,177.73,177.99,177.73,177.85,4052.0,165.2732,165.5149,165.2732,165.3847,4052.0
2020-01-22 10:55:00,177.82,177.93,177.78,177.85,4105.0,165.3568,165.4591,165.3197,165.3847,4105.0
2020-01-22 11:00:00,177.85,177.91,177.79,177.87,6788.0,165.3847,165.4405,165.3289,165.4033,6788.0
2020-01-22 11:05:00,177.82,178.16,177.79,178.0,5365.0,165.3568,165.673,165.3289,165.5242,5365.0
2020-01-22 11:10:00,178.02,178.07,177.79,177.79,5332.0,165.5428,165.5893,165.3289,165.3289,5332.0
2020-01-22 11:15:00,177.8,177.94,177.75,177.75,6400.0,165.3382,165.4684,165.2918,165.2918,6400.0
2020-01-22 11:20:00,177.79,177.83,177.68,177.75,6907.0,165.3289,165.3661,165.2267,165.2918,6907.0
2020-01-22 11:25:00,177.78,177.91,177.76,177.85,4786.0,165.3197,165.4405,165.3011,165.3847,4786.0
2020-01-22 11:30:00,177.8,177.8,177.62,177.69,16334.0,165.3382,165.3382,165.1709,165.236,16334.0
2020-01-22 11:35:00,177.7,177.7,177.54,177.61,8201.0,165.2453,165.2453,165.0965,165.1616,8201.0
2020-01-22 11:40:00,177.6,177.67,177.53,177.6,4944.0,165.1523,165.2174,165.0872,165.1523,4944.0
2020-01-22 11:45:00,177.62,177.65,177.6,177.61,3018.0,165.1709,165.1988,165.1523,165.1616,3018.0
2020-01-22 11:50:00,177.6,177.67,177.56,177.64,6297.0,165.1523,165.2174,165.1151,165.1895,6297.0
2020-01-22 11:55:00,177.64,177.64,177.56,177.63,5093.0,165.1895,165.1895,165.1151,165.1802,5093.0
2020-01-22 12:00:00,177.64,177.66,177.6,177.6,6185.0,165.1895,165.2081,165.1523,165.1523,6185.0
2020-01-22 12:05:00,177.62,177.65,177.6,177.6,5604.0,165.1709,165.1988,165.1523,165.1523,5604.0
2020-01-22 12:10:00,177.63,177.72,177.4,177.42,3960.0,165.1802,165.2639,164.9663,164.9849,3960.0
2020-01-22 12:15:00,177.4,177.53,177.35,177.35,2752.0,164.9663,165.0872,164.9198,164.9198,2752.0
2020-01-22 12:20:00,177.32,177.32,177.1,177.3,6300.0,164.8919,164.8919,164.6873,164.8733,6300.0
2020-01-22 12:25:00,177.17,177.31,177.17,177.3,2645.0,164.7524,164.8826,164.7524,164.8733,2645.0
2020-01-22 12:30:00,177.3,177.34,177.23,177.33,3153.0,164.8733,164.9105,164.8082,164.9012,3153.0
2020-01-22 12:35:00,177.33,177.4,177.27,177.4,2803.0,164.9012,164.9663,164.8454,164.9663,2803.0
2020-01-22 12:40:00,177.44,177.5,177.4,177.43,2900.0,165.0035,165.0593,164.9663,164.9942,2900.0
2020-01-22 12:45:00,177.45,177.45,177.36,177.36,5600.0,165.0128,165.0128,164.9291,164.9291,5600.0
2020-01-22 12:50:00,177.31,177.42,177.29,177.33,2450.0,164.8826,164.9849,164.864,164.9012,2450.0
2020-01-22 12:55:00,177.33,177.39,177.33,177.39,1429.0,164.9012,164.957,164.9012,164.957,1429.0
2020-01-22 13:00:00,177.35,177.41,177.33,177.38,1400.0,164.9198,164.9756,164.9012,164.9477,1400.0
2020-01-22 13:05:00,177.33,177.35,177.29,177.31,3000.0,164.9012,164.9198,164.864,164.8826,3000.0
2020-01-22 13:10:00,177.29,177.35,177.29,177.35,4654.0,164.864,164.9198,164.864,164.9198,4654.0
2020-01-22 13:15:00,177.36,177.38,177.33,177.34,1000.0,164.9291,164.9477,164.9012,164.9105,1000.0
2020-01-22 13:20:00,177.29,177.4,177.29,177.4,2975.0,164.864,164.9663,164.864,164.9663,2975.0
2020-01-22 13:25:00,177.38,177.4,177.33,177.38,1507.0,164.9477,164.9663,164.9012,164.9477,1507.0
2020-01-22 13:30:00,177.35,177.4,177.32,177.37,2015.0,164.9198,164.9663,164.8919,164.9384,2015.0
2020-01-22 13:35:00,177.41,177.47,177.29,177.29,25381.0,164.9756,165.0314,164.864,164.864,25381.0
2020-01-22 13:40:00,177.29,177.42,177.29,177.4,2402.0,164.864,164.9849,164.864,164.9663,2402.0
2020-01-22 13:45:00,177.39,177.51,177.37,177.45,3699.0,164.957,165.0686,164.9384,165.0128,3699.0
2020-01-22 13:50:00,177.48,177.51,177.48,177.5,1081.0,165.0407,165.0686,165.0407,165.0593,1081.0
2020-01-22 13:55:00,177.46,177.5,177.4,177.45,3302.0,165.0221,165.0593,164.9663,165.0128,3302.0
2020-01-22 14:00:00,177.43,177.46,177.43,177.46,479.0,164.9942,165.0221,164.9942,165.0221,479.0
2020-01-22 14:05:00,177.52,177.55,177.52,177.54,2347.0,165.0779,165.1058,165.0779,165.0965,2347.0
2020-01-22 14:10:00,177.59,177.59,177.52,177.53,2274.0,165.143,165.143,165.0779,165.0872,2274.0
2020-01-22 14:15:00,177.51,177.71,177.5,177.71,8465.0,165.0686,165.2546,165.0593,165.2546,8465.0
2020-01-22 14:20:00,177.75,177.82,177.73,177.82,1301.0,165.2918,165.3568,165.2732,165.3568,1301.0
2020-01-22 14:25:00,177.81,177.93,177.78,177.93,2200.0,165.3475,165.4591,165.3197,165.4591,2200.0
2020-01-22 14:30:00,177.93,178.02,177.9,178.02,1874.0,165.4591,165.5428,165.4312,165.5428,1874.0
2020-01-22 14:35:00,178.02,178.04,177.98,178.04,2348.0,165.5428,165.5614,165.5056,165.5614,2348.0
2020-01-22 14:40:00,178.04,178.06,177.96,177.99,4399.0,165.5614,165.58,165.487,165.5149,4399.0
2020-01-22 14:45:00,177.99,178.03,177.95,177.97,3327.0,165.5149,165.5521,165.4777,165.4963,3327.0
2020-01-22 14:50:00,178.0,178.13,178.0,178.13,2045.0,165.5242,165.6451,165.5242,165.6451,2045.0
2020-01-22 14:55:00,178.16,178.17,178.08,178.12,1042.0,165.673,165.6823,165.5986,165.6358,1042.0
2020-01-22 15:00:00,178.0,178.0,177.8,177.8,1415.0,165.5242,165.5242,165.3382,165.3382,1415.0
2020-01-22 15:05:00,177.79,177.96,177.74,177.93,4499.0,165.3289,165.487,165.2825,165.4591,4499.0
2020-01-22 15:10:00,177.92,177.94,177.8,177.8,2221.0,165.4498,165.4684,165.3382,165.3382,2221.0
2020-01-22 15:15:00,177.75,177.82,177.73,177.82,4804.0,165.2918,165.3568,165.2732,165.3568,4804.0
2020-01-22 15:20:00,177.81,177.81,177.68,177.69,8640.0,165.3475,165.3475,165.2267,165.236,8640.0
2020-01-22 15:25:00,177.67,177.77,177.67,177.72,2644.0,165.2174,165.3104,165.2174,165.2639,2644.0
2020-01-22 15:30:00,177.72,177.9,177.72,177.78,4970.0,165.2639,165.4312,165.2639,165.3197,4970.0
2020-01-22 15:35:00,177.72,177.82,177.71,177.73,5525.0,165.2639,165.3568,165.2546,165.2732,5525.0
2020-01-22 15:40:00,177.65,177.68,177.44,177.51,5110.0,165.1988,165.2267,165.0035,165.0686,5110.0
2020-01-22 15:45:00,177.44,177.85,177.44,177.85,10352.0,165.0035,165.3847,165.0035,165.3847,10352.0
2020-01-22 15:50:00,177.84,178.08,177.8,177.91,20547.0,165.3754,165.5986,165.3382,165.4405,20547.0
2020-01-22 15:55:00,177.9,177.96,177.58,177.73,25562.0,165.4312,165.487,165.1337,165.2732,25562.0
2020-01-23 09:30:00,178.2,178.3,177.66,177.9,21512.0,165.7102,165.8032,165.2081,165.4312,21512.0
2020-01-23 09:35:00,177.86,178.31,177.85,178.24,2900.0,165.394,165.8125,165.3847,165.7474,2900.0
2020-01-23 09:40:00,178.25,178.4,178.02,178.02,6500.0,165.7567,165.8962,165.5428,165.5428,6500.0
2020-01-23 09:45:00,177.87,178.0,177.75,177.75,3065.0,165.4033,165.5242,165.2918,165.2918,3065.0
2020-01-23 09:50:00,177.84,178.1,177.79,177.91,9361.0,165.3754,165.6172,165.3289,165.4405,9361.0
2020-01-23 09:55:00,177.95,178.05,177.9,177.99,3391.0,165.4777,165.5707,165.4312,165.5149,3391.0
2020-01-23 10:00:00,177.96,178.14,177.96,178.01,2027.0,165.487,165.6544,165.487,165.5335,2027.0
2020-01-23 10:05:00,177.98,178.25,177.98,178.18,3117.0,165.5056,165.7567,165.5056,165.6916,3117.0
2020-01-23 10:10:00,178.28,178.36,178.17,178.17,5843.0,165.7846,165.859,165.6823,165.6823,5843.0
2020-01-23 10:15:00,178.14,178.14,177.89,178.03,3414.0,165.6544,165.6544,165.4219,165.5521,3414.0
2020-01-23 10:20:00,178.05,178.08,178.01,178.07,3686.0,165.5707,165.5986,165.5335,165.5893,3686.0
2020-01-23 10:25:00,178.08,178.09,177.86,177.9,2725.0,165.5986,165.6079,165.394,165.4312,2725.0
2020-01-23 10:30:00,177.85,177.9,177.65,177.66,5994.0,165.3847,165.4312,165.1988,165.2081,5994.0
2020-01-23 10:35:00,177.64,177.69,177.42,177.53,8345.0,165.1895,165.236,164.9849,165.0872,8345.0
2020-01-23 10:40:00,177.53,177.63,177.44,177.53,3675.0,165.0872,165.1802,165.0035,165.0872,3675.0
2020-01-23 10:45:00,177.42,177.45,177.29,177.41,2177.0,164.9849,165.0128,164.864,164.9756,2177.0
2020-01-23 10:50:00,177.46,177.49,177.22,177.22,2105.0,165.0221,165.05,164.7989,164.7989,2105.0
2020-01-23 10:55:00,177.19,177.23,177.12,177.18,2311.0,164.771,164.8082,164.7059,164.7617,2311.0
2020-01-23 11:00:00,177.22,177.32,176.87,176.88,2517.0,164.7989,164.8919,164.4734,164.4827,2517.0
2020-01-23 11:05:00,176.94,176.97,176.8,176.8,1700.0,164.5385,164.5664,164.4083,164.4083,1700.0
2020-01-23 11:10:00,176.73,176.75,176.56,176.69,2460.0,164.3432,164.3618,164.1852,164.306,2460.0
2020-01-23 11:15:00,176.7,176.91,176.7,176.86,1305.0,164.3153,164.5106,164.3153,164.4641,1305.0
2020-01-23 11:20:00,176.82,176.98,176.74,176.75,7171.0,164.4269,164.5757,164.3525,164.3618,7171.0
2020-01-23 11:25:00,176.79,176.79,176.65,176.67,1127.0,164.399,164.399,164.2689,164.2874,1127.0
2020-01-23 11:30:00,176.64,176.95,176.64,176.93,3512.0,164.2596,164.5478,164.2596,164.5292,3512.0
2020-01-23 11:35:00,177.01,177.12,176.92,177.03,2030.0,164.6036,164.7059,164.5199,164.6222,2030.0
2020-01-23 11:40:00,176.98,177.04,176.95,176.97,3847.0,164.5757,164.6315,164.5478,164.5664,3847.0
2020-01-23 11:45:00,176.94,176.98,176.73,176.84,2401.0,164.5385,164.5757,164.3432,164.4455,2401.0
2020-01-23 11:50:00,176.77,176.8,176.64,176.8,1800.0,164.3804,164.4083,164.2596,164.4083,1800.0
2020-01-23 11:55:00,176.91,176.91,176.76,176.88,1200.0,164.5106,164.5106,164.3711,164.4827,1200.0
2020-01-23 12:00:00,176.86,176.9,176.83,176.87,3005.0,164.4641,164.5013,164.4362,164.4734,3005.0
2020-01-23 12:05:00,176.94,176.98,176.94,176.97,500.0,164.5385,164.5757,164.5385,164.5664,500.0
2020-01-23 12:10:00,176.94,176.94,176.8,176.94,2000.0,164.5385,164.5385,164.4083,164.5385,2000.0
2020-01-23 12:15:00,176.89,176.89,176.87,176.88,1351.0,164.492,164.492,164.4734,164.4827,1351.0
2020-01-23 12:20:00,176.91,177.22,176.89,177.13,5991.0,164.5106,164.7989,164.492,164.7152,5991.0
2020-01-23 12:25:00,177.13,177.13,176.95,176.95,923.0,164.7152,164.7152,164.5478,164.5478,923.0
2020-01-23 12:30:00,176.93,177.01,176.9,176.91,1622.0,164.5292,164.6036,164.5013,164.5106,1622.0
2020-01-23 12:35:00,176.95,176.95,176.82,176.84,1707.0,164.5478,164.5478,164.4269,164.4455,1707.0
2020-01-23 12:40:00,176.74,176.77,176.64,176.69,737.0,164.3525,164.3804,164.2596,164.306,737.0
2020-01-23 12:45:00,176.63,176.68,176.58,176.61,2130.0,164.2503,164.2967,164.2038,164.2317,2130.0
2020-01-23 12:50:00,176.63,176.83,176.6,176.83,3354.0,164.2503,164.4362,164.2224,164.4362,3354.0
2020-01-23 12:55:00,176.74,176.78,176.62,176.62,710.0,164.3525,164.3897,164.241,164.241,710.0
2020-01-23 13:00:00,176.59,176.59,176.4,176.4,2501.0,164.2131,164.2131,164.0364,164.0364,2501.0
2020-01-23 13:05:00,176.48,176.48,176.34,176.43,2779.0,164.1108,164.1108,163.9806,164.0643,2779.0
2020-01-23 13:10:00,176.48,176.54,176.43,176.46,3456.0,164.1108,164.1666,164.0643,164.0922,3456.0
2020-01-23 13:15:00,176.41,176.46,176.36,176.38,2102.0,164.0457,164.0922,163.9992,164.0178,2102.0
2020-01-23 13:20:00,176.34,176.66,176.32,176.6,2917.0,163.9806,164.2781,163.962,164.2224,2917.0
2020-01-23 13:25:00,176.68,176.72,176.62,176.65,2605.0,164.2967,164.3339,164.241,164.2689,2605.0
2020-01-23 13:30:00,176.62,176.62,176.49,176.52,4070.0,164.241,164.241,164.1201,164.148,4070.0
2020-01-23 13:35:00,176.47,176.5,176.44,176.44,1052.0,164.1015,164.1294,164.0736,164.0736,1052.0
2020-01-23 13:40:00,176.42,176.45,176.3,176.43,2218.0,164.055,164.0829,163.9434,164.0643,2218.0
2020-01-23 13:45:00,176.47,176.61,176.44,176.54,2052.0,164.1015,164.2317,164.0736,164.1666,2052.0
2020-01-23 13:50:00,176.53,176.59,176.46,176.54,2237.0,164.1573,164.2131,164.0922,164.1666,2237.0
2020-01-23 13:55:00,176.57,176.61,176.44,176.49,2002.0,164.1945,164.2317,164.0736,164.1201,2002.0
2020-01-23 14:00:00,176.59,176.77,176.54,176.72,2304.0,164.2131,164.3804,164.1666,164.3339,2304.0
2020-01-23 14:05:00,176.63,176.69,176.51,176.64,3239.0,164.2503,164.306,164.1387,164.2596,3239.0
2020-01-23 14:10:00,176.63,176.78,176.63,176.67,3285.0,164.2503,164.3897,164.2503,164.2874,3285.0
2020-01-23 14:15:00,176.74,176.84,176.71,176.84,1300.0,164.3525,164.4455,164.3246,164.4455,1300.0
2020-01-23 14:20:00,176.84,176.84,176.71,176.71,1969.0,164.4455,164.4455,164.3246,164.3246,1969.0
2020-01-23 14:25:00,176.7,176.8,176.65,176.8,4581.0,164.3153,164.4083,164.2689,164.4083,4581.0
2020-01-23 14:30:00,176.87,176.89,176.77,176.86,3294.0,164.4734,164.492,164.3804,164.4641,3294.0
2020-01-23 14:35:00,176.84,176.98,176.83,176.86,4700.0,164.4455,164.5757,164.4362,164.4641,4700.0
2020-01-23 14:40:00,176.82,176.82,176.7,176.77,2895.0,164.4269,164.4269,164.3153,164.3804,2895.0
2020-01-23 14:45:00,176.77,176.83,176.71,176.8,3573.0,164.3804,164.4362,164.3246,164.4083,3573.0
2020-01-23 14:50:00,176.8,176.9,176.78,176.88,2800.0,164.4083,164.5013,164.3897,164.4827,2800.0
2020-01-23 14:55:00,176.79,176.85,176.77,176.85,4647.0,164.399,164.4548,164.3804,164.4548,4647.0
2020-01-23 15:00:00,176.86,176.97,176.81,176.83,6101.0,164.4641,164.5664,164.4176,164.4362,6101.0
2020-01-23 15:05:00,176.79,176.88,176.78,176.84,2600.0,164.399,164.4827,164.3897,164.4455,2600.0
2020-01-23 15:10:00,176.84,176.92,176.84,176.91,26090.0,164.4455,164.5199,164.4455,164.5106,26090.0
2020-01-23 15:15:00,176.89,176.98,176.88,176.91,8156.0,164.492,164.5757,164.4827,164.5106,8156.0
2020-01-23 15:20:00,176.96,177.05,176.96,177.01,6394.0,164.5571,164.6408,164.5571,164.6036,6394.0
2020-01-23 15:25:00,176.98,176.98,176.75,176.86,4983.0,164.5757,164.5757,164.3618,164.4641,4983.0
2020-01-23 15:30:00,176.89,176.9,176.74,176.81,7099.0,164.492,164.5013,164.3525,164.4176,7099.0
2020-01-23 15:35:00,176.81,176.82,176.7,176.78,11469.0,164.4176,164.4269,164.3153,164.3897,11469.0
2020-01-23 15:40:00,176.8,176.88,176.71,176.86,7298.0,164.4083,164.4827,164.3246,164.4641,7298.0
2020-01-23 15:45:00,176.9,177.01,176.82,176.87,6544.0,164.5013,164.6036,164.4269,164.4734,6544.0
2020-01-23 15:50:00,176.87,177.04,176.82,177.01,21689.0,164.4734,164.6315,164.4269,164.6036,21689.0
2020-01-23 15:55:00,176.96,177.05,176.81,177.01,37388.0,164.5571,164.6408,164.4176,164.6036,37388.0
2020-01-24 09:30:00,177.91,178.35,177.53,177.92,10953.0,165.4405,165.8497,165.0872,165.4498,10953.0
2020-01-24 09:35:00,177.96,178.08,177.6,177.81,2109.0,165.487,165.5986,165.1523,165.3475,2109.0
2020-01-24 09:40:00,178.07,178.07,177.68,177.95,1663.0,165.5893,165.5893,165.2267,165.4777,1663.0
2020-01-24 09:45:00,177.82,178.2,177.78,177.95,3122.0,165.3568,165.7102,165.3197,165.4777,3122.0
2020-01-24 09:50:00,177.99,178.17,177.99,178.17,2190.0,165.5149,165.6823,165.5149,165.6823,2190.0
2020-01-24 09:55:00,178.26,178.41,178.25,178.39,1600.0,165.766,165.9055,165.7567,165.8869,1600.0
2020-01-24 10:00:00,178.34,178.42,178.14,178.17,4969.0,165.8404,165.9148,165.6544,165.6823,4969.0
2020-01-24 10:05:00,178.17,178.63,178.17,178.47,8596.0,165.6823,166.1101,165.6823,165.9613,8596.0
2020-01-24 10:10:00,178.47,178.47,178.21,178.35,2431.0,165.9613,165.9613,165.7195,165.8497,2431.0
2020-01-24 10:15:00,178.43,178.5,178.34,178.43,3730.0,165.9241,165.9892,165.8404,165.9241,3730.0
2020-01-24 10:20:00,178.35,178.7,178.35,178.7,500.0,165.8497,166.1752,165.8497,166.1752,500.0
2020-01-24 10:25:00,178.6,178.78,178.59,178.59,2995.0,166.0822,166.2496,166.0729,166.0729,2995.0
2020-01-24 10:30:00,178.55,178.73,178.55,178.63,1500.0,166.0357,166.2031,166.0357,166.1101,1500.0
2020-01-24 10:35:00,178.7,178.97,178.7,178.8,2743.0,166.1752,166.4262,166.1752,166.2682,2743.0
2020-01-24 10:40:00,178.81,178.94,178.8,178.94,8297.0,166.2775,166.3983,166.2682,166.3983,8297.0
2020-01-24 10:45:00,178.91,178.99,178.83,178.87,1777.0,166.3705,166.4448,166.2961,166.3333,1777.0
2020-01-24 10:50:00,178.9,178.9,178.62,178.64,1500.0,166.3612,166.3612,166.1008,166.1194,1500.0
2020-01-24 10:55:00,178.63,178.94,178.61,178.85,3768.0,166.1101,166.3983,166.0915,166.3147,3768.0
2020-01-24 11:00:00,178.84,178.85,178.77,178.85,1737.0,166.3054,166.3147,166.2403,166.3147,1737.0
2020-01-24 11:05:00,178.85,178.98,178.8,178.98,6146.0,166.3147,166.4355,166.2682,166.4355,6146.0
2020-01-24 11:10:00,179.0,179.19,179.0,179.12,1620.0,166.4541,166.6308,166.4541,166.5657,1620.0
2020-01-24 11:15:00,179.2,179.27,179.03,179.11,1400.0,166.6401,166.7052,166.482,166.5564,1400.0
2020-01-24 11:20:00,179.07,179.14,179.05,179.08,1609.0,166.5192,166.5843,166.5006,166.5285,1609.0
2020-01-24 11:25:00,179.0,179.21,178.96,179.21,1800.0,166.4541,166.6494,166.4169,166.6494,1800.0
2020-01-24 11:30:00,179.24,179.35,179.23,179.3,1952.0,166.6773,166.7796,166.668,166.7331,1952.0
2020-01-24 11:35:00,179.29,179.45,179.29,179.44,2842.0,166.7238,166.8726,166.7238,166.8633,2842.0
2020-01-24 11:40:00,179.39,179.39,179.2,179.28,1305.0,166.8168,166.8168,166.6401,166.7145,1305.0
2020-01-24 11:45:00,179.24,179.37,179.11,179.25,5283.0,166.6773,166.7982,166.5564,166.6866,5283.0
2020-01-24 11:50:00,179.29,179.39,179.26,179.39,2133.0,166.7238,166.8168,166.6959,166.8168,2133.0
2020-01-24 11:55:00,179.42,179.49,179.36,179.41,3408.0,166.8447,166.9098,166.7889,166.8354,3408.0
2020-01-24 12:00:00,179.44,179.44,179.22,179.25,3311.0,166.8633,166.8633,166.6587,166.6866,3311.0
2020-01-24 12:05:00,179.23,179.26,179.15,179.23,2230.0,166.668,166.6959,166.5936,166.668,2230.0
2020-01-24 12:10:00,179.23,179.3,179.18,179.21,2130.0,166.668,166.7331,166.6215,166.6494,2130.0
2020-01-24 12:15:00,179.21,179.21,178.91,179.02,11884.0,166.6494,166.6494,166.3705,166.4727,11884.0
2020-01-24 12:20:00,179.04,179.14,179.01,179.14,1362.0,166.4913,166.5843,166.4634,166.5843,1362.0
2020-01-24 12:25:00,179.2,179.26,178.98,179.06,2373.0,166.6401,166.6959,166.4355,166.5099,2373.0
2020-01-24 12:30:00,179.05,179.28,179.04,179.27,1658.0,166.5006,166.7145,166.4913,166.7052,1658.0
2020-01-24 12:35:00,179.23,179.25,179.22,179.23,600.0,166.668,166.6866,166.6587,166.668,600.0
2020-01-24 12:40:00,179.24,179.58,179.24,179.53,2589.0,166.6773,166.9935,166.6773,166.947,2589.0
2020-01-24 12:45:00,179.5,179.58,179.45,179.58,2917.0,166.9191,166.9935,166.8726,166.9935,2917.0
2020-01-24 12:50:00,179.5,179.51,179.32,179.4,2136.0,166.9191,166.9284,166.7517,166.8261,2136.0
2020-01-24 12:55:00,179.4,179.46,179.3,179.31,2402.0,166.8261,166.8819,166.7331,166.7424,2402.0
2020-01-24 13:00:00,179.27,179.27,178.95,178.95,4100.0,166.7052,166.7052,166.4076,166.4076,4100.0
2020-01-24 13:05:00,179.01,179.05,178.97,179.05,5545.0,166.4634,166.5006,166.4262,166.5006,5545.0
2020-01-24 13:10:00,179.04,179.08,178.82,178.82,11115.0,166.4913,166.5285,166.2868,166.2868,11115.0
2020-01-24 13:15:00,178.74,178.91,178.71,178.9,3100.0,166.2124,166.3705,166.1845,166.3612,3100.0
2020-01-24 13:20:00,178.87,179.01,178.87,178.99,2064.0,166.3333,166.4634,166.3333,166.4448,2064.0
2020-01-24 13:25:00,178.99,179.05,178.91,178.95,2637.0,166.4448,166.5006,166.3705,166.4076,2637.0
2020-01-24 13:30:00,178.96,179.01,178.94,179.0,2371.0,166.4169,166.4634,166.3983,166.4541,2371.0
2020-01-24 13:35:00,178.99,179.07,178.9,178.98,2560.0,166.4448,166.5192,166.3612,166.4355,2560.0
2020-01-24 13:40:00,178.93,178.94,178.86,178.94,6365.0,166.389,166.3983,166.324,166.3983,6365.0
2020-01-24 13:45:00,178.92,179.02,178.86,178.95,4250.0,166.3797,166.4727,166.324,166.4076,4250.0
2020-01-24 13:50:00,178.97,178.97,178.84,178.91,9504.0,166.4262,166.4262,166.3054,166.3705,9504.0
2020-01-24 13:55:00,178.87,179.03,178.84,179.03,2025.0,166.3333,166.482,166.3054,166.482,2025.0
2020-01-24 14:00:00,179.05,179.07,178.84,178.86,3801.0,166.5006,166.5192,166.3054,166.324,3801.0
2020-01-24 14:05:00,178.95,179.07,178.93,179.05,1857.0,166.4076,166.5192,166.389,166.5006,1857.0
2020-01-24 14:10:00,179.0,179.03,178.81,178.81,3894.0,166.4541,166.482,166.2775,166.2775,3894.0
2020-01-24 14:15:00,178.83,178.87,178.56,178.56,6221.0,166.2961,166.3333,166.045,166.045,6221.0
2020-01-24 14:20:00,178.59,178.64,178.42,178.42,6590.0,166.0729,166.1194,165.9148,165.9148,6590.0
2020-01-24 14:25:00,178.35,178.48,178.29,178.37,1534.0,165.8497,165.9706,165.7939,165.8683,1534.0
2020-01-24 14:30:00,178.42,178.57,178.38,178.5,2032.0,165.9148,166.0543,165.8776,165.9892,2032.0
2020-01-24 14:35:00,178.57,178.57,178.42,178.57,3895.0,166.0543,166.0543,165.9148,166.0543,3895.0
2020-01-24 14:40:00,178.55,178.67,178.55,178.62,4100.0,166.0357,166.1473,166.0357,166.1008,4100.0
2020-01-24 14:45:00,178.61,178.66,178.55,178.64,2737.0,166.0915,166.138,166.0357,166.1194,2737.0
2020-01-24 14:50:00,178.72,178.8,178.69,178.69,2186.0,166.1938,166.2682,166.1659,166.1659,2186.0
2020-01-24 14:55:00,178.7,179.04,178.7,179.04,3760.0,166.1752,166.4913,166.1752,166.4913,3760.0
2020-01-24 15:00:00,179.07,179.19,178.96,179.13,2168.0,166.5192,166.6308,166.4169,166.575,2168.0
2020-01-24 15:05:00,179.2,179.21,179.12,179.17,3071.0,166.6401,166.6494,166.5657,166.6122,3071.0
2020-01-24 15:10:00,179.19,179.22,179.14,179.19,1928.0,166.6308,166.6587,166.5843,166.6308,1928.0
2020-01-24 15:15:00,179.18,179.34,179.18,179.31,1731.0,166.6215,166.7703,166.6215,166.7424,1731.0
2020-01-24 15:20:00,179.31,179.38,179.27,179.29,2937.0,166.7424,166.8075,166.7052,166.7238,2937.0
2020-01-24 15:25:00,179.3,179.35,179.25,179.25,4057.0,166.7331,166.7796,166.6866,166.6866,4057.0
2020-01-24 15:30:00,179.23,179.24,178.87,178.97,6627.0,166.668,166.6773,166.3333,166.4262,6627.0
2020-01-24 15:35:00,178.94,179.14,178.94,178.97,7025.0,166.3983,166.5843,166.3983,166.4262,7025.0
2020-01-24 15:40:00,178.97,179.27,178.91,179.26,14542.0,166.4262,166.7052,166.3705,166.6959,14542.0
2020-01-24 15:45:00,179.27,179.47,179.25,179.42,18434.0,166.7052,166.8912,166.6866,166.8447,18434.0
2020-01-24 15:50:00,179.38,179.72,179.1,179.72,23201.0,166.8075,167.1237,166.5471,167.1237,23201.0
2020-01-24 15:55:00,179.72,179.76,179.53,179.66,62835.0,167.1237,167.1609,166.947,167.0679,62835.0
2020-01-27 09:30:00,176.93,177.99,176.66,176.66,15377.0,164.5292,165.5149,164.2781,164.2781,15377.0
2020-01-27 09:35:00,176.68,177.0,176.28,176.57,1652.0,164.2967,164.5943,163.9248,164.1945,1652.0
2020-01-27 09:40:00,176.8,176.99,176.55,176.66,5372.0,164.4083,164.585,164.1759,164.2781,5372.0
2020-01-27 09:45:00,176.79,177.57,176.57,177.57,2000.0,164.399,165.1244,164.1945,165.1244,2000.0
2020-01-27 09:50:00,177.41,177.5,177.04,177.04,2584.0,164.9756,165.0593,164.6315,164.6315,2584.0
2020-01-27 09:55:00,177.03,177.23,176.93,177.2,1900.0,164.6222,164.8082,164.5292,164.7803,1900.0
2020-01-27 10:00:00,177.04,177.16,176.01,176.03,6209.0,164.6315,164.7431,163.6737,163.6923,6209.0
2020-01-27 10:05:00,176.13,176.54,176.13,176.49,1940.0,163.7853,164.1666,163.7853,164.1201,1940.0
2020-01-27 10:10:00,176.78,176.89,176.58,176.76,2148.0,164.3897,164.492,164.2038,164.3711,2148.0
2020-01-27 10:15:00,176.68,176.68,176.21,176.33,1600.0,164.2967,164.2967,163.8597,163.9713,1600.0
2020-01-27 10:20:00,176.27,176.58,176.2,176.47,3339.0,163.9155,164.2038,163.8504,164.1015,3339.0
2020-01-27 10:25:00,176.48,176.69,176.35,176.51,6530.0,164.1108,164.306,163.9899,164.1387,6530.0
2020-01-27 10:30:00,176.43,176.46,176.3,176.43,1960.0,164.0643,164.0922,163.9434,164.0643,1960.0
2020-01-27 10:35:00,176.48,176.55,176.38,176.46,6100.0,164.1108,164.1759,164.0178,164.0922,6100.0
2020-01-27 10:40:00,176.44,176.44,176.15,176.33,3215.0,164.0736,164.0736,163.8039,163.9713,3215.0
2020-01-27 10:45:00,176.38,176.38,176.06,176.21,3107.0,164.0178,164.0178,163.7202,163.8597,3107.0
2020-01-27 10:50:00,176.26,176.37,176.14,176.19,1900.0,163.9062,164.0085,163.7946,163.8411,1900.0
2020-01-27 10:55:00,176.16,176.35,176.06,176.32,5272.0,163.8132,163.9899,163.7202,163.962,5272.0
2020-01-27 11:00:00,176.36,176.68,176.3,176.56,6931.0,163.9992,164.2967,163.9434,164.1852,6931.0
2020-01-27 11:05:00,176.49,176.65,176.34,176.62,4265.0,164.1201,164.2689,163.9806,164.241,4265.0
2020-01-27 11:10:00,176.64,176.64,176.4,176.4,2537.0,164.2596,164.2596,164.0364,164.0364,2537.0
2020-01-27 11:15:00,176.31,176.52,176.27,176.46,4880.0,163.9527,164.148,163.9155,164.0922,4880.0
2020-01-27 11:20:00,176.38,176.54,176.3,176.42,8840.0,164.0178,164.1666,163.9434,164.055,8840.0
2020-01-27 11:25:00,176.44,176.63,176.36,176.5,5137.0,164.0736,164.2503,163.9992,164.1294,5137.0
2020-01-27 11:30:00,176.56,176.56,176.41,176.47,1700.0,164.1852,164.1852,164.0457,164.1015,1700.0
2020-01-27 11:35:00,176.52,176.81,176.52,176.61,3200.0,164.148,164.4176,164.148,164.2317,3200.0
2020-01-27 11:40:00,176.72,176.87,176.67,176.78,30159.0,164.3339,164.4734,164.2874,164.3897,30159.0
2020-01-27 11:45:00,176.86,176.89,176.73,176.74,4670.0,164.4641,164.492,164.3432,164.3525,4670.0
2020-01-27 11:50:00,176.83,176.86,176.77,176.79,2700.0,164.4362,164.4641,164.3804,164.399,2700.0
2020-01-27 11:55:00,176.72,176.85,176.62,176.85,1949.0,164.3339,164.4548,164.241,164.4548,1949.0
2020-01-27 12:00:00,176.84,176.91,176.79,176.83,2598.0,164.4455,164.5106,164.399,164.4362,2598.0
2020-01-27 12:05:00,176.82,176.93,176.81,176.85,2528.0,164.4269,164.5292,164.4176,164.4548,2528.0
2020-01-27 12:10:00,176.89,177.05,176.89,176.98,1013.0,164.492,164.6408,164.492,164.5757,1013.0
2020-01-27 12:15:00,176.99,177.08,176.93,177.0,2324.0,164.585,164.6687,164.5292,164.5943,2324.0
2020-01-27 12:20:00,177.03,177.21,177.03,177.14,1500.0,164.6222,164.7896,164.6222,164.7245,1500.0
2020-01-27 12:25:00,177.1,177.16,177.01,177.09,1300.0,164.6873,164.7431,164.6036,164.678,1300.0
2020-01-27 12:30:00,177.14,177.27,177.12,177.27,1102.0,164.7245,164.8454,164.7059,164.8454,1102.0
2020-01-27 12:35:00,177.28,177.29,177.21,177.21,1100.0,164.8547,164.864,164.7896,164.7896,1100.0
2020-01-27 12:40:00,177.3,177.36,177.26,177.36,1442.0,164.8733,164.9291,164.8361,164.9291,1442.0
2020-01-27 12:45:00,177.36,177.37,177.26,177.26,700.0,164.9291,164.9384,164.8361,164.8361,700.0
2020-01-27 12:50:00,177.21,177.29,176.96,176.96,1701.0,164.7896,164.864,164.5571,164.5571,1701.0
2020-01-27 12:55:00,177.0,177.12,177.0,177.12,1789.0,164.5943,164.7059,164.5943,164.7059,1789.0
2020-01-27 13:00:00,177.08,177.27,177.08,177.27,615.0,164.6687,164.8454,164.6687,164.8454,615.0
2020-01-27 13:05:00,177.17,177.22,177.13,177.13,2019.0,164.7524,164.7989,164.7152,164.7152,2019.0
2020-01-27 13:10:00,177.06,177.06,176.96,177.06,976.0,164.6501,164.6501,164.5571,164.6501,976.0
2020-01-27 13:15:00,177.12,177.29,177.12,177.29,900.0,164.7059,164.864,164.7059,164.864,900.0
2020-01-27 13:20:00,177.35,177.38,177.22,177.27,745.0,164.9198,164.9477,164.7989,164.8454,745.0
2020-01-27 13:25:00,177.3,177.32,177.23,177.23,1100.0,164.8733,164.8919,164.8082,164.8082,1100.0
2020-01-27 13:30:00,177.29,177.3,177.25,177.28,1500.0,164.864,164.8733,164.8268,164.8547,1500.0
2020-01-27 13:35:00,177.33,177.42,177.28,177.42,1285.0,164.9012,164.9849,164.8547,164.9849,1285.0
2020-01-27 13:40:00,177.5,177.65,177.46,177.59,2359.0,165.0593,165.1988,165.0221,165.143,2359.0
2020-01-27 13:45:00,177.62,177.62,177.53,177.58,1000.0,165.1709,165.1709,165.0872,165.1337,1000.0
2020-01-27 13:50:00,177.55,177.6,177.34,177.37,2902.0,165.1058,165.1523,164.9105,164.9384,2902.0
2020-01-27 13:55:00,177.39,177.59,177.32,177.59,11625.0,164.957,165.143,164.8919,165.143,11625.0
2020-01-27 14:00:00,177.64,177.64,177.45,177.61,3688.0,165.1895,165.1895,165.0128,165.1616,3688.0
2020-01-27 14:05:00,177.53,177.71,177.53,177.68,1974.0,165.0872,165.2546,165.0872,165.2267,1974.0
2020-01-27 14:10:00,177.71,177.82,177.64,177.73,1400.0,165.2546,165.3568,165.1895,165.2732,1400.0
2020-01-27 14:15:00,177.75,177.91,177.75,177.88,962.0,165.2918,165.4405,165.2918,165.4126,962.0
2020-01-27 14:20:00,177.89,177.99,177.77,177.83,2885.0,165.4219,165.5149,165.3104,165.3661,2885.0
2020-01-27 14:25:00,177.83,178.12,177.82,178.12,3634.0,165.3661,165.6358,165.3568,165.6358,3634.0
2020-01-27 14:30:00,178.12,178.2,177.96,178.0,3836.0,165.6358,165.7102,165.487,165.5242,3836.0
2020-01-27 14:35:00,178.04,178.14,178.04,178.06,1822.0,165.5614,165.6544,165.5614,165.58,1822.0
2020-01-27 14:40:00,178.08,178.13,178.03,178.1,1200.0,165.5986,165.6451,165.5521,165.6172,1200.0
2020-01-27 14:45:00,178.1,178.1,177.92,177.93,4290.0,165.6172,165.6172,165.4498,165.4591,4290.0
2020-01-27 14:50:00,178.14,178.15,177.88,178.05,2469.0,165.6544,165.6637,165.4126,165.5707,2469.0
2020-01-27 14:55:00,178.01,178.06,177.93,178.0,1971.0,165.5335,165.58,165.4591,165.5242,1971.0
2020-01-27 15:00:00,178.05,178.14,178.0,178.05,3270.0,165.5707,165.6544,165.5242,165.5707,3270.0
2020-01-27 15:05:00,178.07,178.08,178.01,178.01,1502.0,165.5893,165.5986,165.5335,165.5335,1502.0
2020-01-27 15:10:00,178.02,178.08,177.89,178.06,5600.0,165.5428,165.5986,165.4219,165.58,5600.0
2020-01-27 15:15:00,178.07,178.33,178.07,178.27,2689.0,165.5893,165.8311,165.5893,165.7753,2689.0
2020-01-27 15:20:00,178.3,178.35,178.21,178.23,4091.0,165.8032,165.8497,165.7195,165.7381,4091.0
2020-01-27 15:25:00,178.24,178.28,178.16,178.24,6786.0,165.7474,165.7846,165.673,165.7474,6786.0
2020-01-27 15:30:00,178.22,178.24,178.08,178.11,4548.0,165.7288,165.7474,165.5986,165.6265,4548.0
2020-01-27 15:35:00,178.07,178.07,177.97,178.01,2676.0,165.5893,165.5893,165.4963,165.5335,2676.0
2020-01-27 15:40:00,178.05,178.05,177.88,178.0,6090.0,165.5707,165.5707,165.4126,165.5242,6090.0
2020-01-27 15:45:00,178.01,178.08,177.96,177.99,6745.0,165.5335,165.5986,165.487,165.5149,6745.0
2020-01-27 15:50:00,177.96,178.07,177.89,178.02,15638.0,165.487,165.5893,165.4219,165.5428,15638.0
2020-01-27 15:55:00,178.03,178.14,177.71,178.0,70480.0,165.5521,165.6544,165.2546,165.5242,70480.0
2020-01-28 09:30:00,178.69,178.82,178.06,178.38,18505.0,166.1659,166.2868,165.58,165.8776,18505.0
2020-01-28 09:35:00,178.35,178.91,178.2,178.49,3884.0,165.8497,166.3705,165.7102,165.9799,3884.0
2020-01-28 09:40:00,178.6,178.93,178.6,178.77,600.0,166.0822,166.389,166.0822,166.2403,600.0
2020-01-28 09:45:00,178.93,178.98,178.71,178.81,4368.0,166.389,166.4355,166.1845,166.2775,4368.0
2020-01-28 09:50:00,178.8,178.95,178.67,178.85,4911.0,166.2682,166.4076,166.1473,166.3147,4911.0
2020-01-28 09:55:00,178.88,178.88,178.56,178.63,2303.0,166.3426,166.3426,166.045,166.1101,2303.0
2020-01-28 10:00:00,178.77,178.87,178.62,178.78,4038.0,166.2403,166.3333,166.1008,166.2496,4038.0
2020-01-28 10:05:00,178.84,179.02,178.8,178.98,1984.0,166.3054,166.4727,166.2682,166.4355,1984.0
2020-01-28 10:10:00,179.08,179.23,179.08,179.23,1700.0,166.5285,166.668,166.5285,166.668,1700.0
2020-01-28 10:15:00,179.21,179.54,179.18,179.48,1400.0,166.6494,166.9563,166.6215,166.9005,1400.0
2020-01-28 10:20:00,179.34,179.44,179.19,179.44,2459.0,166.7703,166.8633,166.6308,166.8633,2459.0
2020-01-28 10:25:00,179.53,179.53,179.36,179.36,1507.0,166.947,166.947,166.7889,166.7889,1507.0
2020-01-28 10:30:00,179.34,179.4,179.19,179.38,4138.0,166.7703,166.8261,166.6308,166.8075,4138.0
2020-01-28 10:35:00,179.44,179.52,179.44,179.51,1100.0,166.8633,166.9377,166.8633,166.9284,1100.0
2020-01-28 10:40:00,179.52,179.8,179.49,179.79,1723.0,166.9377,167.1981,166.9098,167.1888,1723.0
2020-01-28 10:45:00,179.8,179.93,179.78,179.86,4300.0,167.1981,167.319,167.1795,167.2539,4300.0
2020-01-28 10:50:00,179.86,179.9,179.57,179.73,50392.0,167.2539,167.2911,166.9842,167.133,50392.0
2020-01-28 10:55:00,179.81,179.96,179.81,179.85,3324.0,167.2074,167.3469,167.2074,167.2446,3324.0
2020-01-28 11:00:00,179.84,179.9,179.53,179.61,21639.0,167.2353,167.2911,166.947,167.0214,21639.0
2020-01-28 11:05:00,179.55,179.58,179.34,179.45,1400.0,166.9656,166.9935,166.7703,166.8726,1400.0
2020-01-28 11:10:00,179.26,179.39,179.21,179.37,2100.0,166.6959,166.8168,166.6494,166.7982,2100.0
2020-01-28 11:15:00,179.41,179.57,179.22,179.57,4726.0,166.8354,166.9842,166.6587,166.9842,4726.0
2020-01-28 11:20:00,179.55,179.85,179.55,179.75,7615.0,166.9656,167.2446,166.9656,167.1516,7615.0
2020-01-28 11:25:00,179.73,179.91,179.73,179.89,2314.0,167.133,167.3004,167.133,167.2818,2314.0
2020-01-28 11:30:00,179.85,179.94,179.85,179.88,2701.0,167.2446,167.3283,167.2446,167.2725,2701.0
2020-01-28 11:35:00,179.91,179.98,179.86,179.86,2883.0,167.3004,167.3655,167.2539,167.2539,2883.0
2020-01-28 11:40:00,179.86,179.98,179.86,179.9,1100.0,167.2539,167.3655,167.2539,167.2911,1100.0
2020-01-28 11:45:00,179.94,179.94,179.83,179.83,1676.0,167.3283,167.3283,167.226,167.226,1676.0
2020-01-28 11:50:00,179.84,179.96,179.84,179.91,3093.0,167.2353,167.3469,167.2353,167.3004,3093.0
2020-01-28 11:55:00,179.96,180.16,179.93,180.14,5385.0,167.3469,167.5328,167.319,167.5142,5385.0
2020-01-28 12:00:00,180.15,180.15,179.84,179.89,1900.0,167.5235,167.5235,167.2353,167.2818,1900.0
2020-01-28 12:05:00,179.91,180.06,179.88,180.06,11403.0,167.3004,167.4398,167.2725,167.4398,11403.0
2020-01-28 12:10:00,180.1,180.1,180.0,180.09,1800.0,167.477,167.477,167.3841,167.4677,1800.0
2020-01-28 12:15:00,180.07,180.23,180.07,180.21,2200.0,167.4491,167.5979,167.4491,167.5793,2200.0
2020-01-28 12:20:00,180.21,180.3,180.15,180.25,2610.0,167.5793,167.663,167.5235,167.6165,2610.0
2020-01-28 12:25:00,180.22,180.22,180.07,180.13,2805.0,167.5886,167.5886,167.4491,167.5049,2805.0
2020-01-28 12:30:00,180.1,180.14,180.05,180.09,2132.0,167.477,167.5142,167.4305,167.4677,2132.0
2020-01-28 12:35:00,180.14,180.14,180.0,180.02,1920.0,167.5142,167.5142,167.3841,167.4027,1920.0
2020-01-28 12:40:00,179.97,179.97,179.87,179.89,1433.0,167.3562,167.3562,167.2632,167.2818,1433.0
2020-01-28 12:45:00,179.94,180.03,179.9,179.94,1576.0,167.3283,167.412,167.2911,167.3283,1576.0
2020-01-28 12:50:00,179.88,179.92,179.69,179.81,2000.0,167.2725,167.3097,167.0958,167.2074,2000.0
2020-01-28 12:55:00,179.8,179.94,179.77,179.94,1610.0,167.1981,167.3283,167.1702,167.3283,1610.0
2020-01-28 13:00:00,179.92,179.92,179.41,179.49,4096.0,167.3097,167.3097,166.8354,166.9098,4096.0
2020-01-28 13:05:00,179.48,179.57,179.47,179.5,21225.0,166.9005,166.9842,166.8912,166.9191,21225.0
2020-01-28 13:10:00,179.53,179.71,179.53,179.7,2426.0,166.947,167.1144,166.947,167.1051,2426.0
2020-01-28 13:15:00,179.7,179.7,179.64,179.7,2000.0,167.1051,167.1051,167.0493,167.1051,2000.0
2020-01-28 13:20:00,179.69,179.91,179.68,179.86,3500.0,167.0958,167.3004,167.0865,167.2539,3500.0
2020-01-28 13:25:00,179.79,179.81,179.71,179.72,1514.0,167.1888,167.2074,167.1144,167.1237,1514.0
2020-01-28 13:30:00,179.69,179.76,179.62,179.69,2300.0,167.0958,167.1609,167.0307,167.0958,2300.0
2020-01-28 13:35:00,179.62,179.62,179.24,179.27,2667.0,167.0307,167.0307,166.6773,166.7052,2667.0
2020-01-28 13:40:00,179.4,179.47,179.37,179.47,1310.0,166.8261,166.8912,166.7982,166.8912,1310.0
2020-01-28 13:45:00,179.59,179.64,179.54,179.62,1938.0,167.0028,167.0493,166.9563,167.0307,1938.0
2020-01-28 13:50:00,179.61,179.61,179.51,179.56,961.0,167.0214,167.0214,166.9284,166.9749,961.0
2020-01-28 13:55:00,179.53,179.56,179.5,179.56,2303.0,166.947,166.9749,166.9191,166.9749,2303.0
2020-01-28 14:00:00,179.63,179.73,179.62,179.69,2027.0,167.04,167.133,167.0307,167.0958,2027.0
2020-01-28 14:05:00,179.74,179.75,179.68,179.71,1000.0,167.1423,167.1516,167.0865,167.1144,1000.0
2020-01-28 14:10:00,179.7,179.88,179.7,179.86,2100.0,167.1051,167.2725,167.1051,167.2539,2100.0
2020-01-28 14:15:00,179.8,179.84,179.69,179.69,3763.0,167.1981,167.2353,167.0958,167.0958,3763.0
2020-01-28 14:20:00,179.7,179.79,179.67,179.67,2511.0,167.1051,167.1888,167.0772,167.0772,2511.0
2020-01-28 14:25:00,179.67,179.72,179.64,179.66,2500.0,167.0772,167.1237,167.0493,167.0679,2500.0
2020-01-28 14:30:00,179.63,179.63,179.48,179.54,3558.0,167.04,167.04,166.9005,166.9563,3558.0
2020-01-28 14:35:00,179.58,179.89,179.58,179.75,3380.0,166.9935,167.2818,166.9935,167.1516,3380.0
2020-01-28 14:40:00,179.75,179.85,179.73,179.77,3335.0,167.1516,167.2446,167.133,167.1702,3335.0
2020-01-28 14:45:00,179.84,179.84,179.72,179.72,3186.0,167.2353,167.2353,167.1237,167.1237,3186.0
2020-01-28 14:50:00,179.74,179.82,179.63,179.63,3545.0,167.1423,167.2167,167.04,167.04,3545.0
2020-01-28 14:55:00,179.59,179.77,179.59,179.64,2383.0,167.0028,167.1702,167.0028,167.0493,2383.0
2020-01-28 15:00:00,179.63,179.7,179.6,179.66,3211.0,167.04,167.1051,167.0121,167.0679,3211.0
2020-01-28 15:05:00,179.52,179.69,179.51,179.69,3250.0,166.9377,167.0958,166.9284,167.0958,3250.0
2020-01-28 15:10:00,179.69,179.74,179.66,179.71,2117.0,167.0958,167.1423,167.0679,167.1144,2117.0
2020-01-28 15:15:00,179.69,179.91,179.67,179.75,6300.0,167.0958,167.3004,167.0772,167.1516,6300.0
2020-01-28 15:20:00,179.74,179.8,179.69,179.75,5609.0,167.1423,167.1981,167.0958,167.1516,5609.0
2020-01-28 15:25:00,179.74,179.79,179.64,179.74,5287.0,167.1423,167.1888,167.0493,167.1423,5287.0
2020-01-28 15:30:00,179.76,179.85,179.7,179.83,8185.0,167.1609,167.2446,167.1051,167.226,8185.0
2020-01-28 15:35:00,179.86,179.89,179.56,179.56,7971.0,167.2539,167.2818,166.9749,166.9749,7971.0
2020-01-28 15:40:00,179.58,179.61,179.5,179.56,6897.0,166.9935,167.0214,166.9191,166.9749,6897.0
2020-01-28 15:45:00,179.57,179.72,179.53,179.7,8695.0,166.9842,167.1237,166.947,167.1051,8695.0
2020-01-28 15:50:00,179.68,179.68,179.19,179.21,13975.0,167.0865,167.0865,166.6308,166.6494,13975.0
2020-01-28 15:55:00,179.18,179.38,179.04,179.09,55990.0,166.6215,166.8075,166.4913,166.5378,55990.0
2020-01-29 09:30:00,179.46,179.71,179.15,179.7,7692.0,166.8819,167.1144,166.5936,167.1051,7692.0
2020-01-29 09:35:00,179.68,179.84,179.57,179.57,1200.0,167.0865,167.2353,166.9842,166.9842,1200.0
2020-01-29 09:40:00,179.57,179.76,179.46,179.76,9346.0,166.9842,167.1609,166.8819,167.1609,9346.0
2020-01-29 09:45:00,179.77,179.85,179.47,179.47,4235.0,167.1702,167.2446,166.8912,166.8912,4235.0
2020-01-29 09:50:00,179.34,179.7,179.32,179.68,775.0,166.7703,167.1051,166.7517,167.0865,775.0
2020-01-29 09:55:00,179.52,179.52,179.17,179.29,619.0,166.9377,166.9377,166.6122,166.7238,619.0
2020-01-29 10:00:00,179.21,179.23,178.93,179.03,1005.0,166.6494,166.668,166.389,166.482,1005.0
2020-01-29 10:05:00,179.03,179.2,179.03,179.1,1731.0,166.482,166.6401,166.482,166.5471,1731.0
2020-01-29 10:10:00,179.03,179.03,178.85,178.89,1218.0,166.482,166.482,166.3147,166.3519,1218.0
2020-01-29 10:15:00,178.9,178.9,178.77,178.78,600.0,166.3612,166.3612,166.2403,166.2496,600.0
2020-01-29 10:20:00,178.81,179.04,178.81,178.9,2200.0,166.2775,166.4913,166.2775,166.3612,2200.0
2020-01-29 10:25:00,179.0,179.24,179.0,179.14,894.0,166.4541,166.6773,166.4541,166.5843,894.0
2020-01-29 10:30:00,179.23,179.37,179.19,179.35,5572.0,166.668,166.7982,166.6308,166.7796,5572.0
2020-01-29 10:35:00,179.27,179.42,179.25,179.4,2136.0,166.7052,166.8447,166.6866,166.8261,2136.0
2020-01-29 10:40:00,179.46,179.68,179.45,179.67,1590.0,166.8819,167.0865,166.8726,167.0772,1590.0
2020-01-29 10:45:00,179.63,179.76,179.62,179.68,1100.0,167.04,167.1609,167.0307,167.0865,1100.0
2020-01-29 10:50:00,179.76,179.86,179.73,179.73,2017.0,167.1609,167.2539,167.133,167.133,2017.0
2020-01-29 10:55:00,179.73,179.85,179.73,179.79,2775.0,167.133,167.2446,167.133,167.1888,2775.0
2020-01-29 11:00:00,179.72,179.72,179.51,179.56,2118.0,167.1237,167.1237,166.9284,166.9749,2118.0
2020-01-29 11:05:00,179.55,179.63,179.47,179.63,2000.0,166.9656,167.04,166.8912,167.04,2000.0
2020-01-29 11:10:00,179.56,179.56,179.3,179.34,1605.0,166.9749,166.9749,166.7331,166.7703,1605.0
2020-01-29 11:15:00,179.26,179.34,179.24,179.27,2400.0,166.6959,166.7703,166.6773,166.7052,2400.0
2020-01-29 11:20:00,179.44,179.5,179.44,179.49,400.0,166.8633,166.9191,166.8633,166.9098,400.0
2020-01-29 11:25:00,179.53,179.62,179.51,179.51,1800.0,166.947,167.0307,166.9284,166.9284,1800.0
2020-01-29 11:30:00,179.51,179.56,179.42,179.47,1300.0,166.9284,166.9749,166.8447,166.8912,1300.0
2020-01-29 11:35:00,179.46,179.48,179.36,179.39,3200.0,166.8819,166.9005,166.7889,166.8168,3200.0
2020-01-29 11:40:00,179.4,179.46,179.4,179.43,971.0,166.8261,166.8819,166.8261,166.854,971.0
2020-01-29 11:45:00,179.55,179.64,179.55,179.6,900.0,166.9656,167.0493,166.9656,167.0121,900.0
2020-01-29 11:50:00,179.59,179.73,179.58,179.73,844.0,167.0028,167.133,166.9935,167.133,844.0
2020-01-29 11:55:00,179.74,179.79,179.74,179.79,1311.0,167.1423,167.1888,167.1423,167.1888,1311.0
2020-01-29 12:00:00,179.75,179.9,179.74,179.9,2758.0,167.1516,167.2911,167.1423,167.2911,2758.0
2020-01-29 12:05:00,179.89,179.9,179.86,179.9,600.0,167.2818,167.2911,167.2539,167.2911,600.0
2020-01-29 12:10:00,179.87,179.98,179.87,179.98,1000.0,167.2632,167.3655,167.2632,167.3655,1000.0
2020-01-29 12:15:00,179.95,179.96,179.83,179.89,1770.0,167.3376,167.3469,167.226,167.2818,1770.0
2020-01-29 12:20:00,179.92,179.94,179.87,179.91,2175.0,167.3097,167.3283,167.2632,167.3004,2175.0
2020-01-29 12:25:00,179.89,179.92,179.84,179.89,3447.0,167.2818,167.3097,167.2353,167.2818,3447.0
2020-01-29 12:30:00,179.88,179.9,179.73,179.77,2104.0,167.2725,167.2911,167.133,167.1702,2104.0
2020-01-29 12:35:00,179.75,179.83,179.74,179.83,2309.0,167.1516,167.226,167.1423,167.226,2309.0
2020-01-29 12:40:00,179.85,179.88,179.83,179.86,1872.0,167.2446,167.2725,167.226,167.2539,1872.0
2020-01-29 12:45:00,179.89,179.91,179.74,179.74,2018.0,167.2818,167.3004,167.1423,167.1423,2018.0
2020-01-29 12:50:00,179.77,179.84,179.76,179.78,1320.0,167.1702,167.2353,167.1609,167.1795,1320.0
2020-01-29 12:55:00,179.84,179.86,179.79,179.86,1500.0,167.2353,167.2539,167.1888,167.2539,1500.0
2020-01-29 13:00:00,179.87,179.92,179.86,179.89,1200.0,167.2632,167.3097,167.2539,167.2818,1200.0
2020-01-29 13:05:00,179.89,179.89,179.85,179.86,1694.0,167.2818,167.2818,167.2446,167.2539,1694.0
2020-01-29 13:10:00,179.86,179.95,179.85,179.95,1983.0,167.2539,167.3376,167.2446,167.3376,1983.0
2020-01-29 13:15:00,179.93,180.03,179.91,180.0,2002.0,167.319,167.412,167.3004,167.3841,2002.0
2020-01-29 13:20:00,180.05,180.13,179.99,180.04,5908.0,167.4305,167.5049,167.3748,167.4213,5908.0
2020-01-29 13:25:00,180.03,180.08,179.99,180.05,1372.0,167.412,167.4584,167.3748,167.4305,1372.0
2020-01-29 13:30:00,180.04,180.1,180.02,180.1,1994.0,167.4213,167.477,167.4027,167.477,1994.0
2020-01-29 13:35:00,180.12,180.22,180.09,180.21,3011.0,167.4956,167.5886,167.4677,167.5793,3011.0
2020-01-29 13:40:00,180.21,180.21,180.13,180.17,1495.0,167.5793,167.5793,167.5049,167.5421,1495.0
2020-01-29 13:45:00,180.2,180.2,179.9,180.14,4272.0,167.57,167.57,167.2911,167.5142,4272.0
2020-01-29 13:50:00,180.16,180.16,179.95,179.95,1400.0,167.5328,167.5328,167.3376,167.3376,1400.0
2020-01-29 13:55:00,179.89,179.95,179.48,179.49,2181.0,167.2818,167.3376,166.9005,166.9098,2181.0
2020-01-29 14:00:00,179.72,180.0,179.72,180.0,1320.0,167.1237,167.3841,167.1237,167.3841,1320.0
2020-01-29 14:05:00,180.13,180.2,180.0,180.0,1800.0,167.5049,167.57,167.3841,167.3841,1800.0
2020-01-29 14:10:00,180.01,180.07,179.95,179.99,2922.0,167.3934,167.4491,167.3376,167.3748,2922.0
2020-01-29 14:15:00,179.96,180.07,179.94,180.03,2382.0,167.3469,167.4491,167.3283,167.412,2382.0
2020-01-29 14:20:00,180.06,180.09,180.01,180.09,1850.0,167.4398,167.4677,167.3934,167.4677,1850.0
2020-01-29 14:25:00,180.08,180.08,179.93,180.02,4149.0,167.4584,167.4584,167.319,167.4027,4149.0
2020-01-29 14:30:00,180.0,180.03,179.98,179.99,2403.0,167.3841,167.412,167.3655,167.3748,2403.0
2020-01-29 14:35:00,179.98,180.09,179.92,180.09,2202.0,167.3655,167.4677,167.3097,167.4677,2202.0
2020-01-29 14:40:00,180.03,180.11,179.95,180.07,2344.0,167.412,167.4863,167.3376,167.4491,2344.0
2020-01-29 14:45:00,179.97,180.03,179.94,179.98,3244.0,167.3562,167.412,167.3283,167.3655,3244.0
2020-01-29 14:50:00,180.0,180.08,179.94,179.97,3312.0,167.3841,167.4584,167.3283,167.3562,3312.0
2020-01-29 14:55:00,180.02,180.02,179.87,179.96,4482.0,167.4027,167.4027,167.2632,167.3469,4482.0
2020-01-29 15:00:00,179.96,179.98,179.79,179.87,7355.0,167.3469,167.3655,167.1888,167.2632,7355.0
2020-01-29 15:05:00,179.89,179.99,179.88,179.95,2834.0,167.2818,167.3748,167.2725,167.3376,2834.0
2020-01-29 15:10:00,179.96,180.0,179.76,179.8,6979.0,167.3469,167.3841,167.1609,167.1981,6979.0
2020-01-29 15:15:00,179.76,179.97,179.71,179.94,9868.0,167.1609,167.3562,167.1144,167.3283,9868.0
2020-01-29 15:20:00,179.92,179.92,179.62,179.69,3791.0,167.3097,167.3097,167.0307,167.0958,3791.0
2020-01-29 15:25:00,179.72,179.89,179.72,179.87,1570.0,167.1237,167.2818,167.1237,167.2632,1570.0
2020-01-29 15:30:00,179.89,180.06,179.86,179.99,4500.0,167.2818,167.4398,167.2539,167.3748,4500.0
2020-01-29 15:35:00,180.01,180.01,179.78,179.78,3015.0,167.3934,167.3934,167.1795,167.1795,3015.0
2020-01-29 15:40:00,179.74,179.78,179.68,179.75,4567.0,167.1423,167.1795,167.0865,167.1516,4567.0
2020-01-29 15:45:00,179.76,179.76,179.63,179.69,5205.0,167.1609,167.1609,167.04,167.0958,5205.0
2020-01-29 15:50:00,179.63,179.7,179.47,179.47,8795.0,167.04,167.1051,166.8912,166.8912,8795.0
2020-01-29 15:55:00,179.47,179.52,179.31,179.45,24436.0,166.8912,166.9377,166.7424,166.8726,24436.0
2020-01-30 09:30:00,177.44,178.9,177.44,178.9,22300.0,165.0035,166.3612,165.0035,166.3612,22300.0
2020-01-30 09:35:00,178.92,179.15,178.76,179.15,4443.0,166.3797,166.5936,166.231,166.5936,4443.0
2020-01-30 09:40:00,178.85,179.14,178.72,179.0,2473.0,166.3147,166.5843,166.1938,166.4541,2473.0
2020-01-30 09:45:00,178.97,179.24,178.85,178.85,7172.0,166.4262,166.6773,166.3147,166.3147,7172.0
2020-01-30 09:50:00,178.78,179.38,178.78,179.35,3530.0,166.2496,166.8075,166.2496,166.7796,3530.0
2020-01-30 09:55:00,179.4,179.4,178.76,178.76,5572.0,166.8261,166.8261,166.231,166.231,5572.0
2020-01-30 10:00:00,178.59,178.73,178.59,178.7,2106.0,166.0729,166.2031,166.0729,166.1752,2106.0
2020-01-30 10:05:00,178.8,178.94,178.68,178.91,4523.0,166.2682,166.3983,166.1566,166.3705,4523.0
2020-01-30 10:10:00,178.93,178.93,178.51,178.52,2111.0,166.389,166.389,165.9985,166.0078,2111.0
2020-01-30 10:15:00,178.63,178.67,178.48,178.55,2768.0,166.1101,166.1473,165.9706,166.0357,2768.0
2020-01-30 10:20:00,178.63,178.89,178.61,178.89,1400.0,166.1101,166.3519,166.0915,166.3519,1400.0
2020-01-30 10:25:00,178.91,178.94,178.8,178.94,1200.0,166.3705,166.3983,166.2682,166.3983,1200.0
2020-01-30 10:30:00,178.9,178.9,178.67,178.88,3800.0,166.3612,166.3612,166.1473,166.3426,3800.0
2020-01-30 10:35:00,178.93,178.93,178.73,178.84,2931.0,166.389,166.389,166.2031,166.3054,2931.0
2020-01-30 10:40:00,178.81,178.81,178.5,178.59,3900.0,166.2775,166.2775,165.9892,166.0729,3900.0
2020-01-30 10:45:00,178.59,178.6,178.37,178.6,4167.0,166.0729,166.0822,165.8683,166.0822,4167.0
2020-01-30 10:50:00,178.68,178.7,178.55,178.57,2522.0,166.1566,166.1752,166.0357,166.0543,2522.0
2020-01-30 10:55:00,178.46,178.53,178.37,178.37,2808.0,165.952,166.0171,165.8683,165.8683,2808.0
2020-01-30 11:00:00,178.33,178.45,178.33,178.43,2604.0,165.8311,165.9427,165.8311,165.9241,2604.0
2020-01-30 11:05:00,178.5,178.57,178.47,178.47,1874.0,165.9892,166.0543,165.9613,165.9613,1874.0
2020-01-30 11:10:00,178.66,178.86,178.65,178.86,1800.0,166.138,166.324,166.1287,166.324,1800.0
2020-01-30 11:15:00,178.87,179.1,178.8,179.1,4389.0,166.3333,166.5471,166.2682,166.5471,4389.0
2020-01-30 11:20:00,179.09,179.25,179.01,179.24,2530.0,166.5378,166.6866,166.4634,166.6773,2530.0
2020-01-30 11:25:00,179.24,179.27,179.2,179.21,3500.0,166.6773,166.7052,166.6401,166.6494,3500.0
2020-01-30 11:30:00,179.24,179.27,179.17,179.23,1917.0,166.6773,166.7052,166.6122,166.668,1917.0
2020-01-30 11:35:00,179.21,179.36,179.21,179.3,1393.0,166.6494,166.7889,166.6494,166.7331,1393.0
2020-01-30 11:40:00,179.33,179.48,179.31,179.31,1692.0,166.761,166.9005,166.7424,166.7424,1692.0
2020-01-30 11:45:00,179.38,179.57,179.34,179.57,3779.0,166.8075,166.9842,166.7703,166.9842,3779.0
2020-01-30 11:50:00,179.6,179.64,179.58,179.64,1650.0,167.0121,167.0493,166.9935,167.0493,1650.0
2020-01-30 11:55:00,179.62,179.62,179.32,179.32,2576.0,167.0307,167.0307,166.7517,166.7517,2576.0
2020-01-30 12:00:00,179.32,179.4,179.31,179.4,1801.0,166.7517,166.8261,166.7424,166.8261,1801.0
2020-01-30 12:05:00,179.36,179.36,179.14,179.14,1100.0,166.7889,166.7889,166.5843,166.5843,1100.0
2020-01-30 12:10:00,179.21,179.21,179.13,179.15,700.0,166.6494,166.6494,166.575,166.5936,700.0
2020-01-30 12:15:00,179.13,179.14,179.09,179.1,900.0,166.575,166.5843,166.5378,166.5471,900.0
2020-01-30 12:20:00,179.14,179.24,179.14,179.22,1300.0,166.5843,166.6773,166.5843,166.6587,1300.0
2020-01-30 12:25:00,179.19,179.19,178.93,178.93,1875.0,166.6308,166.6308,166.389,166.389,1875.0
2020-01-30 12:30:00,178.94,179.02,178.89,179.02,1742.0,166.3983,166.4727,166.3519,166.4727,1742.0
2020-01-30 12:35:00,178.99,178.99,178.6,178.63,2802.0,166.4448,166.4448,166.0822,166.1101,2802.0
2020-01-30 12:40:00,178.63,178.73,178.54,178.66,1430.0,166.1101,166.2031,166.0264,166.138,1430.0
2020-01-30 12:45:00,178.58,178.58,178.44,178.44,1300.0,166.0636,166.0636,165.9334,165.9334,1300.0
2020-01-30 12:50:00,178.42,178.62,178.41,178.47,2142.0,165.9148,166.1008,165.9055,165.9613,2142.0
2020-01-30 12:55:00,178.41,178.52,178.26,178.38,2774.0,165.9055,166.0078,165.766,165.8776,2774.0
2020-01-30 13:00:00,178.42,178.55,178.4,178.53,3088.0,165.9148,166.0357,165.8962,166.0171,3088.0
2020-01-30 13:05:00,178.54,178.54,178.35,178.38,1835.0,166.0264,166.0264,165.8497,165.8776,1835.0
2020-01-30 13:10:00,178.35,178.41,178.32,178.34,1386.0,165.8497,165.9055,165.8218,165.8404,1386.0
2020-01-30 13:15:00,178.33,178.4,178.17,178.17,1916.0,165.8311,165.8962,165.6823,165.6823,1916.0
2020-01-30 13:20:00,178.16,178.29,178.13,178.28,1718.0,165.673,165.7939,165.6451,165.7846,1718.0
2020-01-30 13:25:00,178.29,178.34,178.27,178.3,2114.0,165.7939,165.8404,165.7753,165.8032,2114.0
2020-01-30 13:30:00,178.27,178.35,178.18,178.25,4105.0,165.7753,165.8497,165.6916,165.7567,4105.0
2020-01-30 13:35:00,178.21,178.23,178.13,178.13,1900.0,165.7195,165.7381,165.6451,165.6451,1900.0
2020-01-30 13:40:00,178.15,178.2,178.11,178.11,3707.0,165.6637,165.7102,165.6265,165.6265,3707.0
2020-01-30 13:45:00,178.14,178.3,178.14,178.14,2596.0,165.6544,165.8032,165.6544,165.6544,2596.0
2020-01-30 13:50:00,178.17,178.2,178.13,178.15,1600.0,165.6823,165.7102,165.6451,165.6637,1600.0
2020-01-30 13:55:00,178.18,178.18,178.09,178.09,7239.0,165.6916,165.6916,165.6079,165.6079,7239.0
2020-01-30 14:00:00,178.13,178.23,178.03,178.23,1895.0,165.6451,165.7381,165.5521,165.7381,1895.0
2020-01-30 14:05:00,178.23,178.26,178.2,178.22,3221.0,165.7381,165.766,165.7102,165.7288,3221.0
2020-01-30 14:10:00,178.28,178.34,178.24,178.34,3100.0,165.7846,165.8404,165.7474,165.8404,3100.0
2020-01-30 14:15:00,178.34,178.35,178.26,178.27,4142.0,165.8404,165.8497,165.766,165.7753,4142.0
2020-01-30 14:20:00,178.29,178.33,178.24,178.24,2422.0,165.7939,165.8311,165.7474,165.7474,2422.0
2020-01-30 14:25:00,178.24,178.32,178.22,178.28,3000.0,165.7474,165.8218,165.7288,165.7846,3000.0
2020-01-30 14:30:00,178.24,178.24,178.15,178.18,2812.0,165.7474,165.7474,165.6637,165.6916,2812.0
2020-01-30 14:35:00,178.19,178.2,178.11,178.19,2815.0,165.7009,165.7102,165.6265,165.7009,2815.0
2020-01-30 14:40:00,178.22,178.75,178.22,178.39,4433.0,165.7288,166.2217,165.7288,165.8869,4433.0
2020-01-30 14:45:00,178.38,178.68,178.32,178.65,2677.0,165.8776,166.1566,165.8218,166.1287,2677.0
2020-01-30 14:50:00,178.77,178.77,178.51,178.73,4481.0,166.2403,166.2403,165.9985,166.2031,4481.0
2020-01-30 14:55:00,178.72,179.02,178.72,178.89,3864.0,166.1938,166.4727,166.1938,166.3519,3864.0
2020-01-30 15:00:00,178.99,179.19,178.98,179.16,2366.0,166.4448,166.6308,166.4355,166.6029,2366.0
2020-01-30 15:05:00,179.22,179.22,179.08,179.13,4744.0,166.6587,166.6587,166.5285,166.575,4744.0
2020-01-30 15:10:00,179.13,179.2,179.09,179.12,3048.0,166.575,166.6401,166.5378,166.5657,3048.0
2020-01-30 15:15:00,179.19,179.28,179.06,179.25,2196.0,166.6308,166.7145,166.5099,166.6866,2196.0
2020-01-30 15:20:00,179.26,179.33,179.23,179.33,3753.0,166.6959,166.761,166.668,166.761,3753.0
2020-01-30 15:25:00,179.3,179.35,179.24,179.29,4816.0,166.7331,166.7796,166.6773,166.7238,4816.0
2020-01-30 15:30:00,179.28,179.42,179.28,179.39,4733.0,166.7145,166.8447,166.7145,166.8168,4733.0
2020-01-30 15:35:00,179.44,179.5,179.27,179.38,5212.0,166.8633,166.9191,166.7052,166.8075,5212.0
2020-01-30 15:40:00,179.37,179.67,179.37,179.59,5832.0,166.7982,167.0772,166.7982,167.0028,5832.0
2020-01-30 15:45:00,179.58,179.95,179.55,179.95,7943.0,166.9935,167.3376,166.9656,167.3376,7943.0
2020-01-30 15:50:00,179.91,180.17,179.78,180.08,22917.0,167.3004,167.5421,167.1795,167.4584,22917.0
2020-01-30 15:55:00,180.09,180.23,180.04,180.06,25560.0,167.4677,167.5979,167.4213,167.4398,25560.0
2020-01-31 09:30:00,179.23,179.49,177.8,178.12,14815.0,166.668,166.9098,165.3382,165.6358,14815.0
2020-01-31 09:35:00,178.37,178.99,178.37,178.98,2531.0,165.8683,166.4448,165.8683,166.4355,2531.0
2020-01-31 09:40:00,178.79,178.92,178.71,178.91,1600.0,166.2589,166.3797,166.1845,166.3705,1600.0
2020-01-31 09:45:00,178.8,178.8,178.38,178.8,4122.0,166.2682,166.2682,165.8776,166.2682,4122.0
2020-01-31 09:50:00,178.84,179.06,178.71,179.0,3826.0,166.3054,166.5099,166.1845,166.4541,3826.0
2020-01-31 09:55:00,179.03,179.16,179.03,179.09,2100.0,166.482,166.6029,166.482,166.5378,2100.0
2020-01-31 10:00:00,179.03,179.03,178.64,178.88,12808.0,166.482,166.482,166.1194,166.3426,12808.0
2020-01-31 10:05:00,178.95,179.5,178.9,179.29,6880.0,166.4076,166.9191,166.3612,166.7238,6880.0
2020-01-31 10:10:00,179.22,179.22,178.67,178.84,10597.0,166.6587,166.6587,166.1473,166.3054,10597.0
2020-01-31 10:15:00,178.83,179.19,178.76,179.19,8119.0,166.2961,166.6308,166.231,166.6308,8119.0
2020-01-31 10:20:00,179.26,179.29,179.05,179.06,4057.0,166.6959,166.7238,166.5006,166.5099,4057.0
2020-01-31 10:25:00,179.12,179.19,178.79,179.0,6238.0,166.5657,166.6308,166.2589,166.4541,6238.0
2020-01-31 10:30:00,178.98,179.19,178.97,179.11,5777.0,166.4355,166.6308,166.4262,166.5564,5777.0
2020-01-31 10:35:00,179.07,179.14,178.86,178.95,4500.0,166.5192,166.5843,166.324,166.4076,4500.0
2020-01-31 10:40:00,178.87,178.91,178.64,178.64,2677.0,166.3333,166.3705,166.1194,166.1194,2677.0
2020-01-31 10:45:00,178.62,178.65,178.29,178.29,5620.0,166.1008,166.1287,165.7939,165.7939,5620.0
2020-01-31 10:50:00,178.33,178.36,178.2,178.26,3350.0,165.8311,165.859,165.7102,165.766,3350.0
2020-01-31 10:55:00,178.3,178.38,178.15,178.21,3317.0,165.8032,165.8776,165.6637,165.7195,3317.0
2020-01-31 11:00:00,178.28,178.37,178.09,178.33,3611.0,165.7846,165.8683,165.6079,165.8311,3611.0
2020-01-31 11:05:00,178.28,178.32,178.14,178.32,4110.0,165.7846,165.8218,165.6544,165.8218,4110.0
2020-01-31 11:10:00,178.27,178.41,178.12,178.19,2579.0,165.7753,165.9055,165.6358,165.7009,2579.0
2020-01-31 11:15:00,178.12,178.4,178.0,178.4,4968.0,165.6358,165.8962,165.5242,165.8962,4968.0
2020-01-31 11:20:00,178.46,178.54,178.26,178.27,3549.0,165.952,166.0264,165.766,165.7753,3549.0
2020-01-31 11:25:00,178.2,178.31,178.01,178.01,7794.0,165.7102,165.8125,165.5335,165.5335,7794.0
2020-01-31 11:30:00,178.1,178.16,177.9,178.08,4871.0,165.6172,165.673,165.4312,165.5986,4871.0
2020-01-31 11:35:00,178.06,178.06,177.31,177.39,8425.0,165.58,165.58,164.8826,164.957,8425.0
2020-01-31 11:40:00,177.4,177.62,177.4,177.62,1000.0,164.9663,165.1709,164.9663,165.1709,1000.0
2020-01-31 11:45:00,177.91,178.09,177.86,177.97,2811.0,165.4405,165.6079,165.394,165.4963,2811.0
2020-01-31 11:50:00,177.92,178.02,177.84,178.02,3701.0,165.4498,165.5428,165.3754,165.5428,3701.0
2020-01-31 11:55:00,178.06,178.17,178.03,178.11,1800.0,165.58,165.6823,165.5521,165.6265,1800.0
2020-01-31 12:00:00,178.1,178.14,177.97,178.02,2223.0,165.6172,165.6544,165.4963,165.5428,2223.0
2020-01-31 12:05:00,178.0,178.11,177.95,178.05,1671.0,165.5242,165.6265,165.4777,165.5707,1671.0
2020-01-31 12:10:00,178.08,178.18,177.94,177.98,37943.0,165.5986,165.6916,165.4684,165.5056,37943.0
2020-01-31 12:15:00,177.67,177.74,177.64,177.7,5331.0,165.2174,165.2825,165.1895,165.2453,5331.0
2020-01-31 12:20:00,177.71,177.71,177.58,177.63,542.0,165.2546,165.2546,165.1337,165.1802,542.0
2020-01-31 12:25:00,177.62,177.66,177.5,177.56,3360.0,165.1709,165.2081,165.0593,165.1151,3360.0
2020-01-31 12:30:00,177.56,177.56,177.27,177.33,1600.0,165.1151,165.1151,164.8454,164.9012,1600.0
2020-01-31 12:35:00,177.02,177.03,176.83,176.94,1907.0,164.6129,164.6222,164.4362,164.5385,1907.0
2020-01-31 12:40:00,176.83,177.2,176.62,177.2,3450.0,164.4362,164.7803,164.241,164.7803,3450.0
2020-01-31 12:45:00,177.18,177.18,177.04,177.14,900.0,164.7617,164.7617,164.6315,164.7245,900.0
2020-01-31 12:50:00,177.09,177.18,176.97,177.18,5400.0,164.678,164.7617,164.5664,164.7617,5400.0
2020-01-31 12:55:00,177.18,177.23,177.16,177.16,900.0,164.7617,164.8082,164.7431,164.7431,900.0
2020-01-31 13:00:00,177.24,177.33,177.15,177.15,1711.0,164.8175,164.9012,164.7338,164.7338,1711.0
2020-01-31 13:05:00,177.11,177.17,177.03,177.06,4111.0,164.6966,164.7524,164.6222,164.6501,4111.0
2020-01-31 13:10:00,177.09,177.09,176.99,176.99,1629.0,164.678,164.678,164.585,164.585,1629.0
2020-01-31 13:15:00,176.97,177.03,176.97,176.99,1838.0,164.5664,164.6222,164.5664,164.585,1838.0
2020-01-31 13:20:00,176.9,177.14,176.87,177.14,1364.0,164.5013,164.7245,164.4734,164.7245,1364.0
2020-01-31 13:25:00,177.23,177.32,177.13,177.22,4660.0,164.8082,164.8919,164.7152,164.7989,4660.0
2020-01-31 13:30:00,177.21,177.21,176.96,177.1,2807.0,164.7896,164.7896,164.5571,164.6873,2807.0
2020-01-31 13:35:00,177.07,177.1,177.05,177.05,850.0,164.6594,164.6873,164.6408,164.6408,850.0
2020-01-31 13:40:00,177.06,177.18,177.06,177.1,1231.0,164.6501,164.7617,164.6501,164.6873,1231.0
2020-01-31 13:45:00,177.14,177.32,177.14,177.31,2392.0,164.7245,164.8919,164.7245,164.8826,2392.0
2020-01-31 13:50:00,177.42,177.79,177.42,177.79,3186.0,164.9849,165.3289,164.9849,165.3289,3186.0
2020-01-31 13:55:00,177.79,177.93,177.64,177.75,2002.0,165.3289,165.4591,165.1895,165.2918,2002.0
2020-01-31 14:00:00,177.75,177.91,177.71,177.91,2483.0,165.2918,165.4405,165.2546,165.4405,2483.0
2020-01-31 14:05:00,177.78,177.78,177.57,177.68,1600.0,165.3197,165.3197,165.1244,165.2267,1600.0
2020-01-31 14:10:00,177.59,177.63,177.35,177.47,1670.0,165.143,165.1802,164.9198,165.0314,1670.0
2020-01-31 14:15:00,177.46,177.52,177.36,177.43,1802.0,165.0221,165.0779,164.9291,164.9942,1802.0
2020-01-31 14:20:00,177.32,177.36,177.14,177.26,4234.0,164.8919,164.9291,164.7245,164.8361,4234.0
2020-01-31 14:25:00,177.21,177.29,177.05,177.29,2114.0,164.7896,164.864,164.6408,164.864,2114.0
2020-01-31 14:30:00,177.26,177.53,177.25,177.46,2248.0,164.8361,165.0872,164.8268,165.0221,2248.0
2020-01-31 14:35:00,177.47,177.48,177.36,177.44,2313.0,165.0314,165.0407,164.9291,165.0035,2313.0
2020-01-31 14:40:00,177.38,177.4,177.13,177.19,2846.0,164.9477,164.9663,164.7152,164.771,2846.0
2020-01-31 14:45:00,177.17,177.25,177.11,177.13,1833.0,164.7524,164.8268,164.6966,164.7152,1833.0
2020-01-31 14:50:00,177.07,177.15,177.02,177.08,2759.0,164.6594,164.7338,164.6129,164.6687,2759.0
2020-01-31 14:55:00,177.07,177.2,177.07,177.15,2186.0,164.6594,164.7803,164.6594,164.7338,2186.0
2020-01-31 15:00:00,177.13,177.28,177.06,177.16,2807.0,164.7152,164.8547,164.6501,164.7431,2807.0
2020-01-31 15:05:00,177.23,177.23,176.92,176.92,4042.0,164.8082,164.8082,164.5199,164.5199,4042.0
2020-01-31 15:10:00,176.95,176.95,176.67,176.67,2000.0,164.5478,164.5478,164.2874,164.2874,2000.0
2020-01-31 15:15:00,176.69,176.89,176.58,176.89,4221.0,164.306,164.492,164.2038,164.492,4221.0
2020-01-31 15:20:00,176.93,176.99,176.73,176.99,2850.0,164.5292,164.585,164.3432,164.585,2850.0
2020-01-31 15:25:00,176.97,176.97,176.62,176.62,3252.0,164.5664,164.5664,164.241,164.241,3252.0
2020-01-31 15:30:00,176.66,176.78,176.58,176.68,6340.0,164.2781,164.3897,164.2038,164.2967,6340.0
2020-01-31 15:35:00,176.65,176.73,176.59,176.68,5689.0,164.2689,164.3432,164.2131,164.2967,5689.0
2020-01-31 15:40:00,176.67,177.14,176.58,177.07,12334.0,164.2874,164.7245,164.2038,164.6594,12334.0
2020-01-31 15:45:00,177.1,177.29,176.88,176.99,11909.0,164.6873,164.864,164.4827,164.585,11909.0
2020-01-31 15:50:00,176.97,177.19,176.88,177.08,25376.0,164.5664,164.771,164.4827,164.6687,25376.0
2020-01-31 15:55:00,177.1,177.21,176.91,176.94,47244.0,164.6873,164.7896,164.5106,164.5385,47244.0
2020-02-03 09:30:00,177.66,178.2,177.29,177.44,18425.0,165.2081,165.7102,164.864,165.0035,18425.0
2020-02-03 09:35:00,177.74,178.01,177.5,177.5,4750.0,165.2825,165.5335,165.0593,165.0593,4750.0
2020-02-03 09:40:00,177.48,177.71,177.35,177.54,2948.0,165.0407,165.2546,164.9198,165.0965,2948.0
2020-02-03 09:45:00,177.43,177.99,177.43,177.8,6596.0,164.9942,165.5149,164.9942,165.3382,6596.0
2020-02-03 09:50:00,177.8,177.8,177.31,177.33,12451.0,165.3382,165.3382,164.8826,164.9012,12451.0
2020-02-03 09:55:00,177.25,177.59,177.24,177.55,3270.0,164.8268,165.143,164.8175,165.1058,3270.0
2020-02-03 10:00:00,177.51,177.83,177.38,177.62,10205.0,165.0686,165.3661,164.9477,165.1709,10205.0
2020-02-03 10:05:00,177.5,177.52,177.31,177.4,4142.0,165.0593,165.0779,164.8826,164.9663,4142.0
2020-02-03 10:10:00,177.4,177.61,177.35,177.53,6157.0,164.9663,165.1616,164.9198,165.0872,6157.0
2020-02-03 10:15:00,177.48,177.67,177.37,177.61,8780.0,165.0407,165.2174,164.9384,165.1616,8780.0
2020-02-03 10:20:00,177.58,177.63,177.36,177.37,7340.0,165.1337,165.1802,164.9291,164.9384,7340.0
2020-02-03 10:25:00,177.36,177.68,177.36,177.56,4600.0,164.9291,165.2267,164.9291,165.1151,4600.0
2020-02-03 10:30:00,177.61,177.77,177.56,177.68,3304.0,165.1616,165.3104,165.1151,165.2267,3304.0
2020-02-03 10:35:00,177.62,177.67,177.53,177.57,3272.0,165.1709,165.2174,165.0872,165.1244,3272.0
2020-02-03 10:40:00,177.56,177.64,177.49,177.6,4512.0,165.1151,165.1895,165.05,165.1523,4512.0
2020-02-03 10:45:00,177.54,177.63,177.46,177.56,4715.0,165.0965,165.1802,165.0221,165.1151,4715.0
2020-02-03 10:50:00,177.62,177.85,177.61,177.75,6340.0,165.1709,165.3847,165.1616,165.2918,6340.0
2020-02-03 10:55:00,177.76,177.77,177.65,177.65,3869.0,165.3011,165.3104,165.1988,165.1988,3869.0
2020-02-03 11:00:00,177.65,177.69,177.47,177.53,3013.0,165.1988,165.236,165.0314,165.0872,3013.0
2020-02-03 11:05:00,177.49,177.59,177.43,177.5,3934.0,165.05,165.143,164.9942,165.0593,3934.0
2020-02-03 11:10:00,177.41,177.51,177.41,177.42,1787.0,164.9756,165.0686,164.9756,164.9849,1787.0
2020-02-03 11:15:00,177.41,177.46,177.31,177.39,5231.0,164.9756,165.0221,164.8826,164.957,5231.0
2020-02-03 11:20:00,177.43,177.48,177.34,177.35,4200.0,164.9942,165.0407,164.9105,164.9198,4200.0
2020-02-03 11:25:00,177.43,177.5,177.18,177.34,2965.0,164.9942,165.0593,164.7617,164.9105,2965.0
2020-02-03 11:30:00,177.31,177.32,177.15,177.18,3100.0,164.8826,164.8919,164.7338,164.7617,3100.0
2020-02-03 11:35:00,177.16,177.16,176.91,176.96,3005.0,164.7431,164.7431,164.5106,164.5571,3005.0
2020-02-03 11:40:00,176.87,176.88,176.62,176.79,6427.0,164.4734,164.4827,164.241,164.399,6427.0
2020-02-03 11:45:00,176.82,176.82,176.5,176.51,2000.0,164.4269,164.4269,164.1294,164.1387,2000.0
2020-02-03 11:50:00,176.52,176.56,176.41,176.48,2829.0,164.148,164.1852,164.0457,164.1108,2829.0
2020-02-03 11:55:00,176.43,176.58,176.4,176.47,2393.0,164.0643,164.2038,164.0364,164.1015,2393.0
2020-02-03 12:00:00,176.47,176.48,176.34,176.47,3253.0,164.1015,164.1108,163.9806,164.1015,3253.0
2020-02-03 12:05:00,176.52,176.6,176.38,176.45,6115.0,164.148,164.2224,164.0178,164.0829,6115.0
2020-02-03 12:10:00,176.42,176.51,176.38,176.38,2500.0,164.055,164.1387,164.0178,164.0178,2500.0
2020-02-03 12:15:00,176.44,176.73,176.43,176.71,2520.0,164.0736,164.3432,164.0643,164.3246,2520.0
2020-02-03 12:20:00,176.73,176.84,176.7,176.8,2201.0,164.3432,164.4455,164.3153,164.4083,2201.0
2020-02-03 12:25:00,176.86,176.86,176.68,176.7,2802.0,164.4641,164.4641,164.2967,164.3153,2802.0
2020-02-03 12:30:00,176.69,176.76,176.59,176.62,1900.0,164.306,164.3711,164.2131,164.241,1900.0
2020-02-03 12:35:00,176.64,176.64,176.44,176.47,2310.0,164.2596,164.2596,164.0736,164.1015,2310.0
2020-02-03 12:40:00,176.5,176.67,176.5,176.63,2400.0,164.1294,164.2874,164.1294,164.2503,2400.0
2020-02-03 12:45:00,176.59,176.67,176.55,176.62,2769.0,164.2131,164.2874,164.1759,164.241,2769.0
2020-02-03 12:50:00,176.64,176.66,176.58,176.66,2300.0,164.2596,164.2781,164.2038,164.2781,2300.0
2020-02-03 12:55:00,176.63,176.76,176.63,176.69,3810.0,164.2503,164.3711,164.2503,164.306,3810.0
2020-02-03 13:00:00,176.68,176.68,176.56,176.63,3851.0,164.2967,164.2967,164.1852,164.2503,3851.0
2020-02-03 13:05:00,176.6,176.65,176.54,176.54,1700.0,164.2224,164.2689,164.1666,164.1666,1700.0
2020-02-03 13:10:00,176.53,176.55,176.28,176.28,2811.0,164.1573,164.1759,163.9248,163.9248,2811.0
2020-02-03 13:15:00,176.27,176.45,176.24,176.39,4029.0,163.9155,164.0829,163.8876,164.0271,4029.0
2020-02-03 13:20:00,176.38,176.38,176.2,176.22,3874.0,164.0178,164.0178,163.8504,163.869,3874.0
2020-02-03 13:25:00,176.32,176.32,176.14,176.17,4900.0,163.962,163.962,163.7946,163.8225,4900.0
2020-02-03 13:30:00,176.19,176.21,176.12,176.14,3257.0,163.8411,163.8597,163.776,163.7946,3257.0
2020-02-03 13:35:00,176.15,176.42,176.14,176.41,4914.0,163.8039,164.055,163.7946,164.0457,4914.0
2020-02-03 13:40:00,176.35,176.36,176.26,176.29,2629.0,163.9899,163.9992,163.9062,163.9341,2629.0
2020-02-03 13:45:00,176.31,176.32,176.05,176.09,4573.0,163.9527,163.962,163.7109,163.7481,4573.0
2020-02-03 13:50:00,176.09,176.14,176.08,176.08,3219.0,163.7481,163.7946,163.7388,163.7388,3219.0
2020-02-03 13:55:00,176.06,176.35,176.03,176.24,3839.0,163.7202,163.9899,163.6923,163.8876,3839.0
2020-02-03 14:00:00,176.27,176.27,176.07,176.12,4448.0,163.9155,163.9155,163.7295,163.776,4448.0
2020-02-03 14:05:00,176.14,176.21,175.95,176.0,4873.0,163.7946,163.8597,163.6179,163.6644,4873.0
2020-02-03 14:10:00,176.01,176.11,176.0,176.07,2700.0,163.6737,163.7667,163.6644,163.7295,2700.0
2020-02-03 14:15:00,176.11,176.23,176.09,176.2,2300.0,163.7667,163.8783,163.7481,163.8504,2300.0
2020-02-03 14:20:00,176.23,176.43,176.22,176.43,2556.0,163.8783,164.0643,163.869,164.0643,2556.0
2020-02-03 14:25:00,176.4,176.57,176.4,176.57,2465.0,164.0364,164.1945,164.0364,164.1945,2465.0
2020-02-03 14:30:00,176.57,176.59,176.18,176.2,4903.0,164.1945,164.2131,163.8318,163.8504,4903.0
2020-02-03 14:35:00,176.14,176.25,176.14,176.25,2720.0,163.7946,163.8969,163.7946,163.8969,2720.0
2020-02-03 14:40:00,176.18,176.34,176.11,176.24,3300.0,163.8318,163.9806,163.7667,163.8876,3300.0
2020-02-03 14:45:00,176.16,176.24,176.1,176.11,6560.0,163.8132,163.8876,163.7574,163.7667,6560.0
2020-02-03 14:50:00,176.08,176.17,176.08,176.17,2333.0,163.7388,163.8225,163.7388,163.8225,2333.0
2020-02-03 14:55:00,176.21,176.34,176.12,176.34,16198.0,163.8597,163.9806,163.776,163.9806,16198.0
2020-02-03 15:00:00,176.35,176.41,176.31,176.41,3103.0,163.9899,164.0457,163.9527,164.0457,3103.0
2020-02-03 15:05:00,176.46,176.48,176.44,176.44,1400.0,164.0922,164.1108,164.0736,164.0736,1400.0
2020-02-03 15:10:00,176.42,176.48,176.35,176.38,3648.0,164.055,164.1108,163.9899,164.0178,3648.0
2020-02-03 15:15:00,176.39,176.39,176.27,176.34,7007.0,164.0271,164.0271,163.9155,163.9806,7007.0
2020-02-03 15:20:00,176.33,176.58,176.33,176.58,6701.0,163.9713,164.2038,163.9713,164.2038,6701.0
2020-02-03 15:25:00,176.54,176.59,176.49,176.54,6764.0,164.1666,164.2131,164.1201,164.1666,6764.0
2020-02-03 15:30:00,176.53,176.56,176.4,176.46,12316.0,164.1573,164.1852,164.0364,164.0922,12316.0
2020-02-03 15:35:00,176.46,176.47,176.39,176.45,6128.0,164.0922,164.1015,164.0271,164.0829,6128.0
2020-02-03 15:40:00,176.43,176.51,176.42,176.48,7100.0,164.0643,164.1387,164.055,164.1108,7100.0
2020-02-03 15:45:00,176.45,176.45,176.18,176.18,9807.0,164.0829,164.0829,163.8318,163.8318,9807.0
2020-02-03 15:50:00,176.22,176.33,176.11,176.27,19999.0,163.869,163.9713,163.7667,163.9155,19999.0
2020-02-03 15:55:00,176.26,176.36,176.0,176.11,54412.0,163.9062,163.9992,163.6644,163.7667,54412.0
2020-02-04 09:30:00,177.14,177.71,176.73,177.19,13935.0,164.7245,165.2546,164.3432,164.771,13935.0
2020-02-04 09:35:00,176.95,177.73,176.95,177.54,2677.0,164.5478,165.2732,164.5478,165.0965,2677.0
2020-02-04 09:40:00,177.66,178.23,177.6,178.22,4823.0,165.2081,165.7381,165.1523,165.7288,4823.0
2020-02-04 09:45:00,178.33,178.37,177.65,177.65,5600.0,165.8311,165.8683,165.1988,165.1988,5600.0
2020-02-04 09:50:00,177.65,178.25,177.65,178.23,3240.0,165.1988,165.7567,165.1988,165.7381,3240.0
2020-02-04 09:55:00,178.24,178.51,178.24,178.49,1586.0,165.7474,165.9985,165.7474,165.9799,1586.0
2020-02-04 10:00:00,178.58,178.6,178.29,178.38,4469.0,166.0636,166.0822,165.7939,165.8776,4469.0
2020-02-04 10:05:00,178.38,178.58,178.38,178.54,2000.0,165.8776,166.0636,165.8776,166.0264,2000.0
2020-02-04 10:10:00,178.63,178.66,178.4,178.41,5999.0,166.1101,166.138,165.8962,165.9055,5999.0
2020-02-04 10:15:00,178.39,178.41,178.12,178.12,3578.0,165.8869,165.9055,165.6358,165.6358,3578.0
2020-02-04 10:20:00,178.02,178.17,178.01,178.13,1010.0,165.5428,165.6823,165.5335,165.6451,1010.0
2020-02-04 10:25:00,178.17,178.49,178.17,178.49,4056.0,165.6823,165.9799,165.6823,165.9799,4056.0
2020-02-04 10:30:00,178.55,178.56,178.51,178.54,900.0,166.0357,166.045,165.9985,166.0264,900.0
2020-02-04 10:35:00,178.55,178.59,178.49,178.49,1326.0,166.0357,166.0729,165.9799,165.9799,1326.0
2020-02-04 10:40:00,178.53,178.73,178.51,178.72,2739.0,166.0171,166.2031,165.9985,166.1938,2739.0
2020-02-04 10:45:00,178.72,178.73,178.5,178.61,3905.0,166.1938,166.2031,165.9892,166.0915,3905.0
2020-02-04 10:50:00,178.63,178.66,178.46,178.46,2615.0,166.1101,166.138,165.952,165.952,2615.0
2020-02-04 10:55:00,178.41,178.49,178.3,178.31,3500.0,165.9055,165.9799,165.8032,165.8125,3500.0
2020-02-04 11:00:00,178.3,178.38,178.18,178.26,3016.0,165.8032,165.8776,165.6916,165.766,3016.0
2020-02-04 11:05:00,178.22,178.37,178.04,178.04,3299.0,165.7288,165.8683,165.5614,165.5614,3299.0
2020-02-04 11:10:00,178.07,178.23,178.07,178.17,4378.0,165.5893,165.7381,165.5893,165.6823,4378.0
2020-02-04 11:15:00,178.14,178.36,178.13,178.36,1871.0,165.6544,165.859,165.6451,165.859,1871.0
2020-02-04 11:20:00,178.43,178.53,178.35,178.42,2939.0,165.9241,166.0171,165.8497,165.9148,2939.0
2020-02-04 11:25:00,178.44,178.7,178.43,178.66,5547.0,165.9334,166.1752,165.9241,166.138,5547.0
2020-02-04 11:30:00,178.73,179.0,178.71,179.0,3735.0,166.2031,166.4541,166.1845,166.4541,3735.0
2020-02-04 11:35:00,179.08,179.12,178.88,178.98,3028.0,166.5285,166.5657,166.3426,166.4355,3028.0
2020-02-04 11:40:00,179.02,179.12,178.98,178.99,2546.0,166.4727,166.5657,166.4355,166.4448,2546.0
2020-02-04 11:45:00,178.89,179.21,178.89,179.05,3648.0,166.3519,166.6494,166.3519,166.5006,3648.0
2020-02-04 11:50:00,179.06,179.26,178.94,179.17,2202.0,166.5099,166.6959,166.3983,166.6122,2202.0
2020-02-04 11:55:00,179.17,179.23,179.08,179.12,10570.0,166.6122,166.668,166.5285,166.5657,10570.0
2020-02-04 12:00:00,179.16,179.2,179.1,179.14,5610.0,166.6029,166.6401,166.5471,166.5843,5610.0
2020-02-04 12:05:00,179.14,179.28,179.14,179.28,3026.0,166.5843,166.7145,166.5843,166.7145,3026.0
2020-02-04 12:10:00,179.34,179.44,179.29,179.44,2820.0,166.7703,166.8633,166.7238,166.8633,2820.0
2020-02-04 12:15:00,179.52,179.54,179.32,179.32,2641.0,166.9377,166.9563,166.7517,166.7517,2641.0
2020-02-04 12:20:00,179.36,179.46,179.3,179.33,1900.0,166.7889,166.8819,166.7331,166.761,1900.0
2020-02-04 12:25:00,179.34,179.37,179.25,179.32,3112.0,166.7703,166.7982,166.6866,166.7517,3112.0
2020-02-04 12:30:00,179.34,179.34,179.13,179.23,2441.0,166.7703,166.7703,166.575,166.668,2441.0
2020-02-04 12:35:00,179.23,179.29,179.15,179.18,1000.0,166.668,166.7238,166.5936,166.6215,1000.0
2020-02-04 12:40:00,179.17,179.18,179.08,179.09,1285.0,166.6122,166.6215,166.5285,166.5378,1285.0
2020-02-04 12:45:00,179.13,179.23,179.1,179.21,1800.0,166.575,166.668,166.5471,166.6494,1800.0
2020-02-04 12:50:00,179.22,179.22,178.94,178.94,1760.0,166.6587,166.6587,166.3983,166.3983,1760.0
2020-02-04 12:55:00,178.96,178.96,178.81,178.82,3541.0,166.4169,166.4169,166.2775,166.2868,3541.0
2020-02-04 13:00:00,178.86,178.86,178.78,178.79,1001.0,166.324,166.324,166.2496,166.2589,1001.0
2020-02-04 13:05:00,178.79,178.98,178.79,178.86,1900.0,166.2589,166.4355,166.2589,166.324,1900.0
2020-02-04 13:10:00,178.82,178.82,178.72,178.73,1647.0,166.2868,166.2868,166.1938,166.2031,1647.0
2020-02-04 13:15:00,178.74,178.74,178.63,178.69,1200.0,166.2124,166.2124,166.1101,166.1659,1200.0
2020-02-04 13:20:00,178.6,178.68,178.53,178.53,1580.0,166.0822,166.1566,166.0171,166.0171,1580.0
2020-02-04 13:25:00,178.45,178.45,178.25,178.29,2264.0,165.9427,165.9427,165.7567,165.7939,2264.0
2020-02-04 13:30:00,178.29,178.33,178.15,178.25,3888.0,165.7939,165.8311,165.6637,165.7567,3888.0
2020-02-04 13:35:00,178.17,178.19,178.15,178.18,2200.0,165.6823,165.7009,165.6637,165.6916,2200.0
2020-02-04 13:40:00,178.17,178.33,178.17,178.33,2523.0,165.6823,165.8311,165.6823,165.8311,2523.0
2020-02-04 13:45:00,178.38,178.39,178.34,178.37,1578.0,165.8776,165.8869,165.8404,165.8683,1578.0
2020-02-04 13:50:00,178.37,178.4,178.32,178.37,2099.0,165.8683,165.8962,165.8218,165.8683,2099.0
2020-02-04 13:55:00,178.41,178.43,178.32,178.42,2000.0,165.9055,165.9241,165.8218,165.9148,2000.0
2020-02-04 14:00:00,178.42,178.45,178.22,178.22,2590.0,165.9148,165.9427,165.7288,165.7288,2590.0
2020-02-04 14:05:00,178.28,178.46,178.26,178.45,2447.0,165.7846,165.952,165.766,165.9427,2447.0
2020-02-04 14:10:00,178.56,178.62,178.49,178.52,1800.0,166.045,166.1008,165.9799,166.0078,1800.0
2020-02-04 14:15:00,178.46,178.6,178.45,178.54,3118.0,165.952,166.0822,165.9427,166.0264,3118.0
2020-02-04 14:20:00,178.54,178.54,178.28,178.35,2819.0,166.0264,166.0264,165.7846,165.8497,2819.0
2020-02-04 14:25:00,178.38,178.49,178.37,178.44,2000.0,165.8776,165.9799,165.8683,165.9334,2000.0
2020-02-04 14:30:00,178.42,178.55,178.42,178.44,2319.0,165.9148,166.0357,165.9148,165.9334,2319.0
2020-02-04 14:35:00,178.43,178.57,178.42,178.43,3263.0,165.9241,166.0543,165.9148,165.9241,3263.0
2020-02-04 14:40:00,178.42,178.61,178.41,178.57,3576.0,165.9148,166.0915,165.9055,166.0543,3576.0
2020-02-04 14:45:00,178.56,178.64,178.49,178.64,3555.0,166.045,166.1194,165.9799,166.1194,3555.0
2020-02-04 14:50:00,178.6,178.68,178.55,178.58,4283.0,166.0822,166.1566,166.0357,166.0636,4283.0
2020-02-04 14:55:00,178.56,178.68,178.56,178.6,3520.0,166.045,166.1566,166.045,166.0822,3520.0
2020-02-04 15:00:00,178.62,178.75,178.58,178.61,5492.0,166.1008,166.2217,166.0636,166.0915,5492.0
2020-02-04 15:05:00,178.61,178.63,178.44,178.47,3042.0,166.0915,166.1101,165.9334,165.9613,3042.0
2020-02-04 15:10:00,178.45,178.48,178.3,178.3,9513.0,165.9427,165.9706,165.8032,165.8032,9513.0
2020-02-04 15:15:00,178.29,178.33,178.07,178.17,10508.0,165.7939,165.8311,165.5893,165.6823,10508.0
2020-02-04 15:20:00,178.15,178.32,178.08,178.25,11873.0,165.6637,165.8218,165.5986,165.7567,11873.0
2020-02-04 15:25:00,178.25,178.39,178.14,178.39,3520.0,165.7567,165.8869,165.6544,165.8869,3520.0
2020-02-04 15:30:00,178.43,178.59,178.39,178.44,8744.0,165.9241,166.0729,165.8869,165.9334,8744.0
2020-02-04 15:35:00,178.46,178.56,178.33,178.33,5900.0,165.952,166.045,165.8311,165.8311,5900.0
2020-02-04 15:40:00,178.32,178.52,178.32,178.44,5200.0,165.8218,166.0078,165.8218,165.9334,5200.0
2020-02-04 15:45:00,178.43,178.57,178.38,178.45,9982.0,165.9241,166.0543,165.8776,165.9427,9982.0
2020-02-04 15:50:00,178.43,178.43,178.15,178.19,13148.0,165.9241,165.9241,165.6637,165.7009,13148.0
2020-02-04 15:55:00,178.2,178.35,177.95,178.3,39275.0,165.7102,165.8497,165.4777,165.8032,39275.0
2020-02-05 09:30:00,178.85,179.49,177.94,177.94,11011.0,166.3147,166.9098,165.4684,165.4684,11011.0
2020-02-05 09:35:00,177.95,178.37,177.86,178.12,10471.0,165.4777,165.8683,165.394,165.6358,10471.0
2020-02-05 09:40:00,178.01,178.07,177.45,177.45,5095.0,165.5335,165.5893,165.0128,165.0128,5095.0
2020-02-05 09:45:00,177.31,177.89,177.12,177.6,2700.0,164.8826,165.4219,164.7059,165.1523,2700.0
2020-02-05 09:50:00,177.74,177.95,177.36,177.58,3003.0,165.2825,165.4777,164.9291,165.1337,3003.0
2020-02-05 09:55:00,177.61,178.26,177.55,178.26,4325.0,165.1616,165.766,165.1058,165.766,4325.0
2020-02-05 10:00:00,178.12,178.37,177.83,177.91,4911.0,165.6358,165.8683,165.3661,165.4405,4911.0
2020-02-05 10:05:00,178.0,178.12,177.75,177.8,3336.0,165.5242,165.6358,165.2918,165.3382,3336.0
2020-02-05 10:10:00,177.92,178.23,177.9,178.0,4937.0,165.4498,165.7381,165.4312,165.5242,4937.0
2020-02-05 10:15:00,178.08,178.08,177.71,177.85,3300.0,165.5986,165.5986,165.2546,165.3847,3300.0
2020-02-05 10:20:00,177.81,177.92,177.43,177.43,3703.0,165.3475,165.4498,164.9942,164.9942,3703.0
2020-02-05 10:25:00,177.5,177.56,177.27,177.48,4475.0,165.0593,165.1151,164.8454,165.0407,4475.0
2020-02-05 10:30:00,177.54,177.62,177.35,177.46,4482.0,165.0965,165.1709,164.9198,165.0221,4482.0
2020-02-05 10:35:00,177.44,177.49,177.11,177.38,10256.0,165.0035,165.05,164.6966,164.9477,10256.0
2020-02-05 10:40:00,177.36,177.41,177.1,177.41,2200.0,164.9291,164.9756,164.6873,164.9756,2200.0
2020-02-05 10:45:00,177.47,177.47,177.35,177.41,4407.0,165.0314,165.0314,164.9198,164.9756,4407.0
2020-02-05 10:50:00,177.48,177.74,177.46,177.64,6703.0,165.0407,165.2825,165.0221,165.1895,6703.0
2020-02-05 10:55:00,177.72,177.72,177.41,177.43,11586.0,165.2639,165.2639,164.9756,164.9942,11586.0
2020-02-05 11:00:00,177.43,177.56,177.41,177.46,7261.0,164.9942,165.1151,164.9756,165.0221,7261.0
2020-02-05 11:05:00,177.53,177.55,177.48,177.52,2100.0,165.0872,165.1058,165.0407,165.0779,2100.0
2020-02-05 11:10:00,177.52,177.88,177.46,177.79,5642.0,165.0779,165.4126,165.0221,165.3289,5642.0
2020-02-05 11:15:00,177.74,177.78,177.33,177.47,7880.0,165.2825,165.3197,164.9012,165.0314,7880.0
2020-02-05 11:20:00,177.44,177.52,177.4,177.4,4512.0,165.0035,165.0779,164.9663,164.9663,4512.0
2020-02-05 11:25:00,177.4,177.59,177.37,177.42,6420.0,164.9663,165.143,164.9384,164.9849,6420.0
2020-02-05 11:30:00,177.42,177.6,177.42,177.46,18704.0,164.9849,165.1523,164.9849,165.0221,18704.0
2020-02-05 11:35:00,177.42,177.48,177.24,177.3,3396.0,164.9849,165.0407,164.8175,164.8733,3396.0
2020-02-05 11:40:00,177.3,177.45,177.3,177.39,4391.0,164.8733,165.0128,164.8733,164.957,4391.0
2020-02-05 11:45:00,177.38,177.53,177.05,177.22,33854.0,164.9477,165.0872,164.6408,164.7989,33854.0
2020-02-05 11:50:00,177.16,177.16,176.85,176.91,5263.0,164.7431,164.7431,164.4548,164.5106,5263.0
2020-02-05 11:55:00,176.96,177.03,176.91,176.94,3420.0,164.5571,164.6222,164.5106,164.5385,3420.0
2020-02-05 12:00:00,176.97,177.02,176.89,177.02,4814.0,164.5664,164.6129,164.492,164.6129,4814.0
2020-02-05 12:05:00,177.0,177.07,176.9,177.07,4277.0,164.5943,164.6594,164.5013,164.6594,4277.0
2020-02-05 12:10:00,177.06,177.09,176.96,177.03,5566.0,164.6501,164.678,164.5571,164.6222,5566.0
2020-02-05 12:15:00,177.03,177.15,177.0,177.14,3919.0,164.6222,164.7338,164.5943,164.7245,3919.0
2020-02-05 12:20:00,177.13,177.21,177.06,177.1,5302.0,164.7152,164.7896,164.6501,164.6873,5302.0
2020-02-05 12:25:00,177.1,177.14,177.05,177.14,2235.0,164.6873,164.7245,164.6408,164.7245,2235.0
2020-02-05 12:30:00,177.18,177.2,177.15,177.19,2778.0,164.7617,164.7803,164.7338,164.771,2778.0
2020-02-05 12:35:00,177.17,177.17,177.14,177.16,1715.0,164.7524,164.7524,164.7245,164.7431,1715.0
2020-02-05 12:40:00,177.12,177.17,177.01,177.01,3174.0,164.7059,164.7524,164.6036,164.6036,3174.0
2020-02-05 12:45:00,176.96,176.99,176.9,176.93,28319.0,164.5571,164.585,164.5013,164.5292,28319.0
2020-02-05 12:50:00,176.89,176.98,176.89,176.96,20719.0,164.492,164.5757,164.492,164.5571,20719.0
2020-02-05 12:55:00,177.0,177.01,176.93,176.93,3900.0,164.5943,164.6036,164.5292,164.5292,3900.0
2020-02-05 13:00:00,176.95,177.01,176.89,177.0,15400.0,164.5478,164.6036,164.492,164.5943,15400.0
2020-02-05 13:05:00,177.02,177.07,176.96,176.98,8735.0,164.6129,164.6594,164.5571,164.5757,8735.0
2020-02-05 13:10:00,176.93,176.99,176.58,176.68,19909.0,164.5292,164.585,164.2038,164.2967,19909.0
2020-02-05 13:15:00,176.65,176.75,176.59,176.75,4434.0,164.2689,164.3618,164.2131,164.3618,4434.0
2020-02-05 13:20:00,176.72,176.82,176.71,176.81,3400.0,164.3339,164.4269,164.3246,164.4176,3400.0
2020-02-05 13:25:00,176.82,176.96,176.82,176.96,15031.0,164.4269,164.5571,164.4269,164.5571,15031.0
2020-02-05 13:30:00,176.94,177.03,176.91,176.92,5105.0,164.5385,164.6222,164.5106,164.5199,5105.0
2020-02-05 13:35:00,176.92,176.94,176.81,176.9,2900.0,164.5199,164.5385,164.4176,164.5013,2900.0
2020-02-05 13:40:00,176.89,176.97,176.8,176.85,5051.0,164.492,164.5664,164.4083,164.4548,5051.0
2020-02-05 13:45:00,176.83,176.85,176.75,176.83,3532.0,164.4362,164.4548,164.3618,164.4362,3532.0
2020-02-05 13:50:00,176.85,177.03,176.85,176.98,3400.0,164.4548,164.6222,164.4548,164.5757,3400.0
2020-02-05 13:55:00,177.05,177.13,177.05,177.13,2711.0,164.6408,164.7152,164.6408,164.7152,2711.0
2020-02-05 14:00:00,177.08,177.08,176.91,176.92,3300.0,164.6687,164.6687,164.5106,164.5199,3300.0
2020-02-05 14:05:00,176.89,177.0,176.82,176.84,13255.0,164.492,164.5943,164.4269,164.4455,13255.0
2020-02-05 14:10:00,176.84,176.84,176.67,176.81,9809.0,164.4455,164.4455,164.2874,164.4176,9809.0
2020-02-05 14:15:00,176.91,177.07,176.89,176.98,7323.0,164.5106,164.6594,164.492,164.5757,7323.0
2020-02-05 14:20:00,177.0,177.19,176.98,177.19,3803.0,164.5943,164.771,164.5757,164.771,3803.0
2020-02-05 14:25:00,177.23,177.3,176.86,177.0,7286.0,164.8082,164.8733,164.4641,164.5943,7286.0
2020-02-05 14:30:00,177.02,177.09,177.01,177.06,3474.0,164.6129,164.678,164.6036,164.6501,3474.0
2020-02-05 14:35:00,177.08,177.16,177.06,177.13,3079.0,164.6687,164.7431,164.6501,164.7152,3079.0
2020-02-05 14:40:00,177.13,177.39,177.12,177.39,2920.0,164.7152,164.957,164.7059,164.957,2920.0
2020-02-05 14:45:00,177.44,177.46,177.35,177.41,3600.0,165.0035,165.0221,164.9198,164.9756,3600.0
2020-02-05 14:50:00,177.4,177.63,177.39,177.59,2421.0,164.9663,165.1802,164.957,165.143,2421.0
2020-02-05 14:55:00,177.58,177.59,177.48,177.54,3918.0,165.1337,165.143,165.0407,165.0965,3918.0
2020-02-05 15:00:00,177.53,177.64,177.29,177.29,10409.0,165.0872,165.1895,164.864,164.864,10409.0
2020-02-05 15:05:00,177.35,177.39,177.28,177.39,24476.0,164.9198,164.957,164.8547,164.957,24476.0
2020-02-05 15:10:00,177.34,177.62,177.34,177.52,8207.0,164.9105,165.1709,164.9105,165.0779,8207.0
2020-02-05 15:15:00,177.52,177.52,177.38,177.43,8598.0,165.0779,165.0779,164.9477,164.9942,8598.0
2020-02-05 15:20:00,177.45,177.48,177.39,177.41,5849.0,165.0128,165.0407,164.957,164.9756,5849.0
2020-02-05 15:25:00,177.4,177.4,177.15,177.21,8441.0,164.9663,164.9663,164.7338,164.7896,8441.0
2020-02-05 15:30:00,177.19,177.23,177.13,177.19,9914.0,164.771,164.8082,164.7152,164.771,9914.0
2020-02-05 15:35:00,177.2,177.26,177.14,177.19,15070.0,164.7803,164.8361,164.7245,164.771,15070.0
2020-02-05 15:40:00,177.17,177.19,176.95,177.0,11857.0,164.7524,164.771,164.5478,164.5943,11857.0
2020-02-05 15:45:00,177.01,177.01,176.74,176.78,17846.0,164.6036,164.6036,164.3525,164.3897,17846.0
2020-02-05 15:50:00,176.76,176.85,176.67,176.81,42499.0,164.3711,164.4548,164.2874,164.4176,42499.0
2020-02-05 15:55:00,176.81,176.82,176.5,176.69,99560.0,164.4176,164.4269,164.1294,164.306,99560.0
2020-02-06 09:30:00,176.84,177.43,176.06,177.1,15760.0,164.4455,164.9942,163.7202,164.6873,15760.0
2020-02-06 09:35:00,177.1,178.32,177.06,178.26,3220.0,164.6873,165.8218,164.6501,165.766,3220.0
2020-02-06 09:40:00,178.21,178.46,178.02,178.45,1200.0,165.7195,165.952,165.5428,165.9427,1200.0
2020-02-06 09:45:00,178.52,178.68,178.52,178.62,3173.0,166.0078,166.1566,166.0078,166.1008,3173.0
2020-02-06 09:50:00,178.67,178.68,178.52,178.53,420.0,166.1473,166.1566,166.0078,166.0171,420.0
2020-02-06 09:55:00,178.5,179.37,178.48,179.37,5660.0,165.9892,166.7982,165.9706,166.7982,5660.0
2020-02-06 10:00:00,179.41,179.41,178.91,179.16,3700.0,166.8354,166.8354,166.3705,166.6029,3700.0
2020-02-06 10:05:00,179.21,179.71,179.14,179.58,9017.0,166.6494,167.1144,166.5843,166.9935,9017.0
2020-02-06 10:10:00,179.67,179.83,179.63,179.81,10859.0,167.0772,167.226,167.04,167.2074,10859.0
2020-02-06 10:15:00,179.88,179.89,179.66,179.77,5276.0,167.2725,167.2818,167.0679,167.1702,5276.0
2020-02-06 10:20:00,179.74,179.9,179.5,179.51,24026.0,167.1423,167.2911,166.9191,166.9284,24026.0
2020-02-06 10:25:00,179.51,179.59,179.35,179.38,6641.0,166.9284,167.0028,166.7796,166.8075,6641.0
2020-02-06 10:30:00,179.32,179.41,178.94,179.09,6630.0,166.7517,166.8354,166.3983,166.5378,6630.0
2020-02-06 10:35:00,179.06,179.17,178.83,179.15,3390.0,166.5099,166.6122,166.2961,166.5936,3390.0
2020-02-06 10:40:00,179.09,179.3,178.55,178.61,8919.0,166.5378,166.7331,166.0357,166.0915,8919.0
2020-02-06 10:45:00,178.57,178.72,178.35,178.59,11292.0,166.0543,166.1938,165.8497,166.0729,11292.0
2020-02-06 10:50:00,178.59,179.24,178.51,178.91,28158.0,166.0729,166.6773,165.9985,166.3705,28158.0
2020-02-06 10:55:00,178.92,179.01,178.79,178.9,3600.0,166.3797,166.4634,166.2589,166.3612,3600.0
2020-02-06 11:00:00,178.84,178.89,178.71,178.76,2157.0,166.3054,166.3519,166.1845,166.231,2157.0
2020-02-06 11:05:00,178.82,179.11,178.82,179.03,2900.0,166.2868,166.5564,166.2868,166.482,2900.0
2020-02-06 11:10:00,179.02,179.26,178.95,178.99,4895.0,166.4727,166.6959,166.4076,166.4448,4895.0
2020-02-06 11:15:00,178.96,179.23,178.92,179.23,4068.0,166.4169,166.668,166.3797,166.668,4068.0
2020-02-06 11:20:00,179.24,179.43,179.22,179.37,4513.0,166.6773,166.854,166.6587,166.7982,4513.0
2020-02-06 11:25:00,179.38,179.52,179.12,179.52,23443.0,166.8075,166.9377,166.5657,166.9377,23443.0
2020-02-06 11:30:00,179.59,179.59,179.37,179.48,3895.0,167.0028,167.0028,166.7982,166.9005,3895.0
2020-02-06 11:35:00,179.44,179.6,179.35,179.51,6005.0,166.8633,167.0121,166.7796,166.9284,6005.0
2020-02-06 11:40:00,179.58,179.65,179.53,179.59,2645.0,166.9935,167.0586,166.947,167.0028,2645.0
2020-02-06 11:45:00,179.53,179.53,179.35,179.47,3814.0,166.947,166.947,166.7796,166.8912,3814.0
2020-02-06 11:50:00,179.5,179.63,179.45,179.62,1800.0,166.9191,167.04,166.8726,167.0307,1800.0
2020-02-06 11:55:00,179.62,179.8,179.62,179.7,2300.0,167.0307,167.1981,167.0307,167.1051,2300.0
2020-02-06 12:00:00,179.75,179.75,179.64,179.74,4563.0,167.1516,167.1516,167.0493,167.1423,4563.0
2020-02-06 12:05:00,179.68,179.75,179.57,179.63,2700.0,167.0865,167.1516,166.9842,167.04,2700.0
2020-02-06 12:10:00,179.66,179.73,179.45,179.45,3007.0,167.0679,167.133,166.8726,166.8726,3007.0
2020-02-06 12:15:00,179.44,179.59,179.44,179.55,1820.0,166.8633,167.0028,166.8633,166.9656,1820.0
2020-02-06 12:20:00,179.58,179.58,179.38,179.55,2047.0,166.9935,166.9935,166.8075,166.9656,2047.0
2020-02-06 12:25:00,179.56,179.63,179.52,179.58,900.0,166.9749,167.04,166.9377,166.9935,900.0
2020-02-06 12:30:00,179.52,179.6,179.51,179.56,7247.0,166.9377,167.0121,166.9284,166.9749,7247.0
2020-02-06 12:35:00,179.47,179.5,179.32,179.41,2913.0,166.8912,166.9191,166.7517,166.8354,2913.0
2020-02-06 12:40:00,179.45,179.7,179.43,179.52,1700.0,166.8726,167.1051,166.854,166.9377,1700.0
2020-02-06 12:45:00,179.57,179.58,179.53,179.53,400.0,166.9842,166.9935,166.947,166.947,400.0
2020-02-06 12:50:00,179.52,179.61,179.49,179.49,1011.0,166.9377,167.0214,166.9098,166.9098,1011.0
2020-02-06 12:55:00,179.52,179.59,179.34,179.35,4998.0,166.9377,167.0028,166.7703,166.7796,4998.0
2020-02-06 13:00:00,179.39,179.42,179.15,179.26,3502.0,166.8168,166.8447,166.5936,166.6959,3502.0
2020-02-06 13:05:00,179.23,179.29,179.09,179.12,2204.0,166.668,166.7238,166.5378,166.5657,2204.0
2020-02-06 13:10:00,179.15,179.19,179.02,179.07,1700.0,166.5936,166.6308,166.4727,166.5192,1700.0
2020-02-06 13:15:00,179.06,179.26,179.05,179.12,27070.0,166.5099,166.6959,166.5006,166.5657,27070.0
2020-02-06 13:20:00,179.14,179.16,179.04,179.04,4413.0,166.5843,166.6029,166.4913,166.4913,4413.0
2020-02-06 13:25:00,179.09,179.09,178.94,178.94,3020.0,166.5378,166.5378,166.3983,166.3983,3020.0
2020-02-06 13:30:00,178.94,178.97,178.85,178.97,5679.0,166.3983,166.4262,166.3147,166.4262,5679.0
2020-02-06 13:35:00,178.95,178.95,178.79,178.8,3147.0,166.4076,166.4076,166.2589,166.2682,3147.0
2020-02-06 13:40:00,178.85,178.89,178.76,178.77,10230.0,166.3147,166.3519,166.231,166.2403,10230.0
2020-02-06 13:45:00,178.8,178.93,178.76,178.9,4687.0,166.2682,166.389,166.231,166.3612,4687.0
2020-02-06 13:50:00,178.96,179.04,178.9,179.0,6456.0,166.4169,166.4913,166.3612,166.4541,6456.0
2020-02-06 13:55:00,179.0,179.36,179.0,179.16,5163.0,166.4541,166.7889,166.4541,166.6029,5163.0
2020-02-06 14:00:00,179.16,179.24,179.1,179.17,3451.0,166.6029,166.6773,166.5471,166.6122,3451.0
2020-02-06 14:05:00,179.15,179.51,179.14,179.51,24323.0,166.5936,166.9284,166.5843,166.9284,24323.0
2020-02-06 14:10:00,179.55,179.74,179.55,179.74,4967.0,166.9656,167.1423,166.9656,167.1423,4967.0
2020-02-06 14:15:00,179.7,179.95,179.69,179.85,6727.0,167.1051,167.3376,167.0958,167.2446,6727.0
2020-02-06 14:20:00,179.88,179.88,179.69,179.79,5200.0,167.2725,167.2725,167.0958,167.1888,5200.0
2020-02-06 14:25:00,179.8,179.97,179.8,179.96,5001.0,167.1981,167.3562,167.1981,167.3469,5001.0
2020-02-06 14:30:00,179.93,180.13,179.93,180.04,9249.0,167.319,167.5049,167.319,167.4213,9249.0
2020-02-06 14:35:00,180.02,180.09,179.67,179.73,7362.0,167.4027,167.4677,167.0772,167.133,7362.0
2020-02-06 14:40:00,179.73,179.82,179.66,179.73,2600.0,167.133,167.2167,167.0679,167.133,2600.0
2020-02-06 14:45:00,179.76,179.85,179.66,179.8,3801.0,167.1609,167.2446,167.0679,167.1981,3801.0
2020-02-06 14:50:00,179.8,179.83,179.74,179.75,3137.0,167.1981,167.226,167.1423,167.1516,3137.0
2020-02-06 14:55:00,179.72,179.72,179.58,179.63,2818.0,167.1237,167.1237,166.9935,167.04,2818.0
2020-02-06 15:00:00,179.62,179.69,179.53,179.66,4349.0,167.0307,167.0958,166.947,167.0679,4349.0
2020-02-06 15:05:00,179.69,179.7,179.62,179.66,4715.0,167.0958,167.1051,167.0307,167.0679,4715.0
2020-02-06 15:10:00,179.63,179.67,179.47,179.47,2900.0,167.04,167.0772,166.8912,166.8912,2900.0
2020-02-06 15:15:00,179.47,179.47,179.17,179.22,7431.0,166.8912,166.8912,166.6122,166.6587,7431.0
2020-02-06 15:20:00,179.23,179.29,179.08,179.1,4569.0,166.668,166.7238,166.5285,166.5471,4569.0
2020-02-06 15:25:00,179.13,179.24,179.11,179.23,4811.0,166.575,166.6773,166.5564,166.668,4811.0
2020-02-06 15:30:00,179.25,179.32,179.01,179.08,15796.0,166.6866,166.7517,166.4634,166.5285,15796.0
2020-02-06 15:35:00,179.14,179.19,179.01,179.03,7366.0,166.5843,166.6308,166.4634,166.482,7366.0
2020-02-06 15:40:00,179.02,179.1,178.91,179.08,12784.0,166.4727,166.5471,166.3705,166.5285,12784.0
2020-02-06 15:45:00,179.12,179.13,178.84,178.85,19747.0,166.5657,166.575,166.3054,166.3147,19747.0
2020-02-06 15:50:00,178.88,179.49,178.87,179.4,47995.0,166.3426,166.9098,166.3333,166.8261,47995.0
2020-02-06 15:55:00,179.35,179.47,178.95,178.98,77535.0,166.7796,166.8912,166.4076,166.4355,77535.0
2020-02-07 09:30:00,180.15,181.0,178.95,180.5,18134.0,167.5235,168.314,166.4076,167.849,18134.0
2020-02-07 09:35:00,180.8,181.78,180.69,181.6,8353.0,168.128,169.0393,168.0257,168.8719,8353.0
2020-02-07 09:40:00,181.48,182.56,181.41,182.25,34793.0,168.7603,169.7646,168.6952,169.4764,34793.0
2020-02-07 09:45:00,181.98,184.29,181.98,184.08,23815.0,169.2253,171.3734,169.2253,171.1781,23815.0
2020-02-07 09:50:00,184.08,184.49,182.98,183.92,40220.0,171.1781,171.5594,170.1552,171.0293,40220.0
2020-02-07 09:55:00,183.94,185.9,183.93,185.5,28013.0,171.0479,172.8705,171.0386,172.4986,28013.0
2020-02-07 10:00:00,185.28,185.41,183.72,184.24,32625.0,172.294,172.4149,170.8433,171.3269,32625.0
2020-02-07 10:05:00,184.14,184.96,183.92,184.58,12212.0,171.2339,171.9964,171.0293,171.643,12212.0
2020-02-07 10:10:00,184.41,184.47,184.1,184.44,17754.0,171.485,171.5408,171.1967,171.5129,17754.0
2020-02-07 10:15:00,184.33,184.6,184.1,184.33,17893.0,171.4106,171.6616,171.1967,171.4106,17893.0
2020-02-07 10:20:00,184.2,184.77,184.2,184.54,14160.0,171.2897,171.8197,171.2897,171.6059,14160.0
2020-02-07 10:25:00,184.53,185.13,184.44,185.13,19584.0,171.5966,172.1545,171.5129,172.1545,19584.0
2020-02-07 10:30:00,185.17,185.19,184.72,184.89,17329.0,172.1917,172.2103,171.7732,171.9313,17329.0
2020-02-07 10:35:00,184.84,184.84,183.96,184.18,12106.0,171.8848,171.8848,171.0665,171.2711,12106.0
2020-02-07 10:40:00,184.16,184.29,183.69,184.27,13255.0,171.2525,171.3734,170.8154,171.3548,13255.0
2020-02-07 10:45:00,184.24,184.25,183.4,183.75,11354.0,171.3269,171.3362,170.5458,170.8712,11354.0
2020-02-07 10:50:00,183.75,183.77,183.21,183.58,8605.0,170.8712,170.8898,170.3691,170.7131,8605.0
2020-02-07 10:55:00,183.55,183.83,183.3,183.62,12937.0,170.6852,170.9456,170.4528,170.7503,12937.0
2020-02-07 11:00:00,183.72,183.84,183.45,183.54,8728.0,170.8433,170.9549,170.5922,170.6759,8728.0
2020-02-07 11:05:00,183.64,183.64,183.39,183.47,6620.0,170.7689,170.7689,170.5365,170.6108,6620.0
2020-02-07 11:10:00,183.5,183.6,183.34,183.58,8395.0,170.6387,170.7317,170.49,170.7131,8395.0
2020-02-07 11:15:00,183.52,183.65,183.44,183.55,5502.0,170.6573,170.7782,170.5829,170.6852,5502.0
2020-02-07 11:20:00,183.57,183.67,183.5,183.58,6778.0,170.7038,170.7968,170.6387,170.7131,6778.0
2020-02-07 11:25:00,183.55,183.96,183.5,183.56,11440.0,170.6852,171.0665,170.6387,170.6945,11440.0
2020-02-07 11:30:00,183.59,183.63,183.26,183.26,11223.0,170.7224,170.7596,170.4156,170.4156,11223.0
2020-02-07 11:35:00,183.33,183.33,182.76,183.07,13189.0,170.4807,170.4807,169.9506,170.2389,13189.0
2020-02-07 11:40:00,183.11,183.16,182.37,182.57,6712.0,170.2761,170.3226,169.5879,169.7739,6712.0
2020-02-07 11:45:00,182.56,182.61,181.92,181.97,13523.0,169.7646,169.8111,169.1695,169.216,13523.0
2020-02-07 11:50:00,182.05,182.2,181.72,182.2,8409.0,169.2904,169.4299,168.9835,169.4299,8409.0
2020-02-07 11:55:00,182.1,182.1,181.59,181.76,6744.0,169.3369,169.3369,168.8626,169.0207,6744.0
2020-02-07 12:00:00,181.75,181.97,181.42,181.42,8183.0,169.0114,169.216,168.7045,168.7045,8183.0
2020-02-07 12:05:00,181.34,181.34,180.6,180.83,6960.0,168.6301,168.6301,167.942,168.1559,6960.0
2020-02-07 12:10:00,180.72,181.2,180.71,181.0,7221.0,168.0536,168.4999,168.0443,168.314,7221.0
2020-02-07 12:15:00,181.07,181.25,180.94,181.0,4487.0,168.3791,168.5464,168.2582,168.314,4487.0
2020-02-07 12:20:00,181.08,181.3,181.06,181.13,7117.0,168.3884,168.5929,168.3698,168.4349,7117.0
2020-02-07 12:25:00,181.09,181.09,180.72,180.72,5900.0,168.3977,168.3977,168.0536,168.0536,5900.0
2020-02-07 12:30:00,180.71,181.21,180.62,181.11,19939.0,168.0443,168.5092,167.9606,168.4163,19939.0
2020-02-07 12:35:00,181.15,181.48,181.03,181.17,10095.0,168.4535,168.7603,168.3419,168.4721,10095.0
2020-02-07 12:40:00,181.15,181.49,181.15,181.42,5658.0,168.4535,168.7696,168.4535,168.7045,5658.0
2020-02-07 12:45:00,181.43,181.45,181.21,181.38,11660.0,168.7138,168.7324,168.5092,168.6673,11660.0
2020-02-07 12:50:00,181.31,181.55,181.26,181.52,10835.0,168.6022,168.8254,168.5557,168.7975,10835.0
2020-02-07 12:55:00,181.69,181.69,181.38,181.46,6519.0,168.9556,168.9556,168.6673,168.7417,6519.0
2020-02-07 13:00:00,181.47,181.85,181.41,181.82,12104.0,168.751,169.1044,168.6952,169.0765,12104.0
2020-02-07 13:05:00,181.77,181.92,181.65,181.89,7900.0,169.03,169.1695,168.9184,169.1416,7900.0
2020-02-07 13:10:00,181.91,181.92,181.74,181.83,4530.0,169.1602,169.1695,169.0021,169.0858,4530.0
2020-02-07 13:15:00,181.81,181.85,181.36,181.45,6478.0,169.0672,169.1044,168.6487,168.7324,6478.0
2020-02-07 13:20:00,181.3,181.47,181.15,181.29,5778.0,168.5929,168.751,168.4535,168.5836,5778.0
2020-02-07 13:25:00,181.35,181.4,181.02,181.29,7677.0,168.6394,168.6859,168.3326,168.5836,7677.0
2020-02-07 13:30:00,181.25,181.26,180.58,180.6,8001.0,168.5464,168.5557,167.9234,167.942,8001.0
2020-02-07 13:35:00,180.64,180.74,180.43,180.63,4000.0,167.9792,168.0722,167.7839,167.9699,4000.0
2020-02-07 13:40:00,180.85,180.87,180.46,180.58,4519.0,168.1745,168.1931,167.8118,167.9234,4519.0
2020-02-07 13:45:00,180.51,180.96,180.49,180.89,6574.0,167.8583,168.2768,167.8397,168.2117,6574.0
2020-02-07 13:50:00,180.89,181.03,180.84,180.9,3002.0,168.2117,168.3419,168.1652,168.221,3002.0
2020-02-07 13:55:00,180.93,180.97,180.59,180.67,2912.0,168.2489,168.2861,167.9327,168.0071,2912.0
2020-02-07 14:00:00,180.63,180.92,180.58,180.82,5577.0,167.9699,168.2396,167.9234,168.1466,5577.0
2020-02-07 14:05:00,180.88,181.11,180.86,180.9,4700.0,168.2024,168.4163,168.1838,168.221,4700.0
2020-02-07 14:10:00,180.8,180.96,180.72,180.72,4991.0,168.128,168.2768,168.0536,168.0536,4991.0
2020-02-07 14:15:00,180.7,180.83,180.68,180.8,4135.0,168.035,168.1559,168.0164,168.128,4135.0
2020-02-07 14:20:00,180.84,180.86,180.58,180.61,6200.0,168.1652,168.1838,167.9234,167.9513,6200.0
2020-02-07 14:25:00,180.62,180.81,180.59,180.72,5662.0,167.9606,168.1373,167.9327,168.0536,5662.0
2020-02-07 14:30:00,180.64,181.02,180.61,180.77,4253.0,167.9792,168.3326,167.9513,168.1001,4253.0
2020-02-07 14:35:00,180.69,180.86,180.26,180.47,6345.0,168.0257,168.1838,167.6258,167.8211,6345.0
2020-02-07 14:40:00,180.48,180.64,180.43,180.58,8197.0,167.8304,167.9792,167.7839,167.9234,8197.0
2020-02-07 14:45:00,180.52,180.57,180.34,180.4,4649.0,167.8676,167.9141,167.7002,167.756,4649.0
2020-02-07 14:50:00,180.36,180.47,180.27,180.45,5396.0,167.7188,167.8211,167.6351,167.8025,5396.0
2020-02-07 14:55:00,180.45,180.45,180.26,180.3,5541.0,167.8025,167.8025,167.6258,167.663,5541.0
2020-02-07 15:00:00,180.3,180.59,180.23,180.47,6297.0,167.663,167.9327,167.5979,167.8211,6297.0
2020-02-07 15:05:00,180.49,180.51,180.28,180.34,5426.0,167.8397,167.8583,167.6444,167.7002,5426.0
2020-02-07 15:10:00,180.33,180.33,180.11,180.12,5323.0,167.6909,167.6909,167.4863,167.4956,5323.0
2020-02-07 15:15:00,180.11,180.18,179.8,179.9,7523.0,167.4863,167.5514,167.1981,167.2911,7523.0
2020-02-07 15:20:00,179.95,179.95,179.56,179.75,19172.0,167.3376,167.3376,166.9749,167.1516,19172.0
2020-02-07 15:25:00,179.79,179.88,179.31,179.41,8779.0,167.1888,167.2725,166.7424,166.8354,8779.0
2020-02-07 15:30:00,179.38,179.47,179.33,179.33,18960.0,166.8075,166.8912,166.761,166.761,18960.0
2020-02-07 15:35:00,179.34,179.38,178.86,179.01,12418.0,166.7703,166.8075,166.324,166.4634,12418.0
2020-02-07 15:40:00,179.03,179.51,179.03,179.51,12300.0,166.482,166.9284,166.482,166.9284,12300.0
2020-02-07 15:45:00,179.59,180.01,179.42,179.95,16850.0,167.0028,167.3934,166.8447,167.3376,16850.0
2020-02-07 15:50:00,179.95,180.01,179.46,179.59,27238.0,167.3376,167.3934,166.8819,167.0028,27238.0
2020-02-07 15:55:00,179.61,179.9,179.36,179.46,68627.0,167.0214,167.2911,166.7889,166.8819,68627.0
2020-02-10 09:30:00,179.01,179.96,179.01,179.96,16226.0,166.4634,167.3469,166.4634,167.3469,16226.0
2020-02-10 09:35:00,179.71,180.22,179.7,180.2,13642.0,167.1144,167.5886,167.1051,167.57,13642.0
2020-02-10 09:40:00,180.55,181.29,180.31,181.21,18192.0,167.8955,168.5836,167.6723,168.5092,18192.0
2020-02-10 09:45:00,181.21,181.88,181.2,181.74,13041.0,168.5092,169.1323,168.4999,169.0021,13041.0
2020-02-10 09:50:00,181.6,182.78,181.6,182.6,8517.0,168.8719,169.9692,168.8719,169.8018,8517.0
2020-02-10 09:55:00,182.59,183.03,182.43,183.03,13923.0,169.7925,170.2017,169.6437,170.2017,13923.0
2020-02-10 10:00:00,183.16,183.17,182.64,182.94,8440.0,170.3226,170.3319,169.839,170.118,8440.0
2020-02-10 10:05:00,182.88,183.03,182.7,182.84,3562.0,170.0622,170.2017,169.8948,170.025,3562.0
2020-02-10 10:10:00,182.91,182.93,182.65,182.71,2918.0,170.0901,170.1087,169.8483,169.9041,2918.0
2020-02-10 10:15:00,182.79,183.63,182.79,183.49,15123.0,169.9785,170.7596,169.9785,170.6294,15123.0
2020-02-10 10:20:00,183.64,183.75,183.44,183.74,6396.0,170.7689,170.8712,170.5829,170.8619,6396.0
2020-02-10 10:25:00,183.7,183.73,183.44,183.46,4582.0,170.8247,170.8526,170.5829,170.6015,4582.0
2020-02-10 10:30:00,183.46,183.54,183.28,183.5,5430.0,170.6015,170.6759,170.4342,170.6387,5430.0
2020-02-10 10:35:00,183.41,183.59,183.3,183.59,4443.0,170.5551,170.7224,170.4528,170.7224,4443.0
2020-02-10 10:40:00,183.6,183.62,183.12,183.21,5218.0,170.7317,170.7503,170.2854,170.3691,5218.0
2020-02-10 10:45:00,183.2,183.45,183.2,183.26,3996.0,170.3598,170.5922,170.3598,170.4156,3996.0
2020-02-10 10:50:00,183.34,183.35,183.21,183.21,5824.0,170.49,170.4993,170.3691,170.3691,5824.0
2020-02-10 10:55:00,183.27,183.34,183.09,183.33,6254.0,170.4249,170.49,170.2575,170.4807,6254.0
2020-02-10 11:00:00,183.24,183.24,182.65,182.66,3886.0,170.397,170.397,169.8483,169.8576,3886.0
2020-02-10 11:05:00,182.72,182.75,182.31,182.47,2833.0,169.9134,169.9413,169.5321,169.6809,2833.0
2020-02-10 11:10:00,182.44,182.76,182.37,182.48,3849.0,169.653,169.9506,169.5879,169.6902,3849.0
2020-02-10 11:15:00,182.42,182.63,182.42,182.63,5334.0,169.6344,169.8297,169.6344,169.8297,5334.0
2020-02-10 11:20:00,182.71,182.84,182.7,182.84,2041.0,169.9041,170.025,169.8948,170.025,2041.0
2020-02-10 11:25:00,182.9,183.12,182.83,183.11,6416.0,170.0808,170.2854,170.0157,170.2761,6416.0
2020-02-10 11:30:00,183.11,183.16,183.04,183.06,2966.0,170.2761,170.3226,170.211,170.2296,2966.0
2020-02-10 11:35:00,183.11,183.3,183.1,183.3,2300.0,170.2761,170.4528,170.2668,170.4528,2300.0
2020-02-10 11:40:00,183.41,183.64,183.4,183.63,3993.0,170.5551,170.7689,170.5458,170.7596,3993.0
2020-02-10 11:45:00,183.65,183.72,183.59,183.66,2635.0,170.7782,170.8433,170.7224,170.7875,2635.0
2020-02-10 11:50:00,183.66,183.66,183.34,183.56,3005.0,170.7875,170.7875,170.49,170.6945,3005.0
2020-02-10 11:55:00,183.55,183.61,183.5,183.59,2268.0,170.6852,170.741,170.6387,170.7224,2268.0
2020-02-10 12:00:00,183.59,183.96,183.59,183.84,6328.0,170.7224,171.0665,170.7224,170.9549,6328.0
2020-02-10 12:05:00,183.94,183.95,183.77,183.94,5495.0,171.0479,171.0572,170.8898,171.0479,5495.0
2020-02-10 12:10:00,183.93,184.26,183.92,184.24,4636.0,171.0386,171.3455,171.0293,171.3269,4636.0
2020-02-10 12:15:00,184.25,184.27,183.95,183.95,2801.0,171.3362,171.3548,171.0572,171.0572,2801.0
2020-02-10 12:20:00,183.93,184.0,183.79,183.86,2400.0,171.0386,171.1037,170.9084,170.9735,2400.0
2020-02-10 12:25:00,183.83,183.89,183.64,183.66,1632.0,170.9456,171.0014,170.7689,170.7875,1632.0
2020-02-10 12:30:00,183.68,183.68,183.55,183.55,2100.0,170.8061,170.8061,170.6852,170.6852,2100.0
2020-02-10 12:35:00,183.5,183.72,183.42,183.67,3280.0,170.6387,170.8433,170.5644,170.7968,3280.0
2020-02-10 12:40:00,183.67,183.72,183.63,183.7,1153.0,170.7968,170.8433,170.7596,170.8247,1153.0
2020-02-10 12:45:00,183.71,183.74,183.58,183.66,2300.0,170.834,170.8619,170.7131,170.7875,2300.0
2020-02-10 12:50:00,183.62,183.62,183.2,183.2,1900.0,170.7503,170.7503,170.3598,170.3598,1900.0
2020-02-10 12:55:00,183.3,183.4,183.23,183.3,2209.0,170.4528,170.5458,170.3877,170.4528,2209.0
2020-02-10 13:00:00,183.37,183.62,183.36,183.62,4431.0,170.5179,170.7503,170.5086,170.7503,4431.0
2020-02-10 13:05:00,183.63,183.73,183.4,183.44,2307.0,170.7596,170.8526,170.5458,170.5829,2307.0
2020-02-10 13:10:00,183.56,183.83,183.49,183.8,1900.0,170.6945,170.9456,170.6294,170.9177,1900.0
2020-02-10 13:15:00,183.84,183.91,183.84,183.91,1501.0,170.9549,171.02,170.9549,171.02,1501.0
2020-02-10 13:20:00,183.87,183.87,183.59,183.59,1500.0,170.9828,170.9828,170.7224,170.7224,1500.0
2020-02-10 13:25:00,183.63,183.8,183.49,183.49,3145.0,170.7596,170.9177,170.6294,170.6294,3145.0
2020-02-10 13:30:00,183.57,183.62,183.57,183.58,700.0,170.7038,170.7503,170.7038,170.7131,700.0
2020-02-10 13:35:00,183.61,183.71,183.56,183.69,4201.0,170.741,170.834,170.6945,170.8154,4201.0
2020-02-10 13:40:00,183.68,183.71,183.6,183.71,1746.0,170.8061,170.834,170.7317,170.834,1746.0
2020-02-10 13:45:00,183.71,183.75,183.64,183.69,1200.0,170.834,170.8712,170.7689,170.8154,1200.0
2020-02-10 13:50:00,183.75,183.88,183.69,183.71,4936.0,170.8712,170.9921,170.8154,170.834,4936.0
2020-02-10 13:55:00,183.77,183.84,183.69,183.69,1401.0,170.8898,170.9549,170.8154,170.8154,1401.0
2020-02-10 14:00:00,183.74,183.74,183.47,183.47,2401.0,170.8619,170.8619,170.6108,170.6108,2401.0
2020-02-10 14:05:00,183.5,183.52,183.34,183.44,3271.0,170.6387,170.6573,170.49,170.5829,3271.0
2020-02-10 14:10:00,183.44,183.46,183.05,183.31,3353.0,170.5829,170.6015,170.2203,170.4621,3353.0
2020-02-10 14:15:00,183.37,183.41,183.27,183.41,1391.0,170.5179,170.5551,170.4249,170.5551,1391.0
2020-02-10 14:20:00,183.38,183.38,183.22,183.22,1300.0,170.5272,170.5272,170.3784,170.3784,1300.0
2020-02-10 14:25:00,183.23,183.26,183.01,183.21,2263.0,170.3877,170.4156,170.1831,170.3691,2263.0
2020-02-10 14:30:00,183.23,183.32,183.23,183.3,1624.0,170.3877,170.4714,170.3877,170.4528,1624.0
2020-02-10 14:35:00,183.37,183.45,183.32,183.32,1600.0,170.5179,170.5922,170.4714,170.4714,1600.0
2020-02-10 14:40:00,183.34,183.47,183.29,183.33,3797.0,170.49,170.6108,170.4435,170.4807,3797.0
2020-02-10 14:45:00,183.36,183.47,183.32,183.42,1805.0,170.5086,170.6108,170.4714,170.5644,1805.0
2020-02-10 14:50:00,183.41,183.52,183.41,183.49,3146.0,170.5551,170.6573,170.5551,170.6294,3146.0
2020-02-10 14:55:00,183.46,183.61,183.45,183.56,3300.0,170.6015,170.741,170.5922,170.6945,3300.0
2020-02-10 15:00:00,183.56,183.74,183.54,183.67,2587.0,170.6945,170.8619,170.6759,170.7968,2587.0
2020-02-10 15:05:00,183.68,183.76,183.58,183.74,2750.0,170.8061,170.8805,170.7131,170.8619,2750.0
2020-02-10 15:10:00,183.73,183.95,183.65,183.65,7840.0,170.8526,171.0572,170.7782,170.7782,7840.0
2020-02-10 15:15:00,183.68,183.76,183.61,183.76,4738.0,170.8061,170.8805,170.741,170.8805,4738.0
2020-02-10 15:20:00,183.75,183.98,183.75,183.96,5178.0,170.8712,171.0851,170.8712,171.0665,5178.0
2020-02-10 15:25:00,184.0,184.09,183.98,184.01,4262.0,171.1037,171.1874,171.0851,171.113,4262.0
2020-02-10 15:30:00,184.02,184.06,183.89,183.95,9411.0,171.1223,171.1595,171.0014,171.0572,9411.0
2020-02-10 15:35:00,183.94,184.21,183.94,184.2,11268.0,171.0479,171.299,171.0479,171.2897,11268.0
2020-02-10 15:40:00,184.25,184.33,183.99,184.05,10625.0,171.3362,171.4106,171.0944,171.1502,10625.0
2020-02-10 15:45:00,184.04,184.04,183.8,183.88,10264.0,171.1409,171.1409,170.9177,170.9921,10264.0
2020-02-10 15:50:00,183.93,184.01,183.75,183.97,24742.0,171.0386,171.113,170.8712,171.0758,24742.0
2020-02-10 15:55:00,183.97,184.43,183.83,184.14,90669.0,171.0758,171.5036,170.9456,171.2339,90669.0
2020-02-11 09:30:00,185.84,186.0,185.57,185.72,23733.0,172.8147,172.9635,172.5637,172.7031,23733.0
2020-02-11 09:35:00,185.81,185.94,184.87,184.94,8652.0,172.7868,172.9077,171.9127,171.9778,8652.0
2020-02-11 09:40:00,185.1,185.59,185.08,185.57,10984.0,172.1266,172.5823,172.108,172.5637,10984.0
2020-02-11 09:45:00,185.44,185.47,185.27,185.45,6537.0,172.4428,172.4707,172.2847,172.4521,6537.0
2020-02-11 09:50:00,185.38,186.22,185.26,186.21,10308.0,172.387,173.1681,172.2754,173.1588,10308.0
2020-02-11 09:55:00,185.97,186.14,185.7,185.71,7932.0,172.9356,173.0937,172.6845,172.6938,7932.0
2020-02-11 10:00:00,185.67,186.11,185.67,185.91,6377.0,172.6567,173.0658,172.6567,172.8798,6377.0
2020-02-11 10:05:00,185.97,186.04,185.76,185.76,8020.0,172.9356,173.0007,172.7403,172.7403,8020.0
2020-02-11 10:10:00,185.72,186.55,185.64,186.48,15583.0,172.7031,173.475,172.6288,173.4099,15583.0
2020-02-11 10:15:00,186.54,186.97,186.44,186.48,23739.0,173.4657,173.8655,173.3727,173.4099,23739.0
2020-02-11 10:20:00,186.34,186.42,186.08,186.11,4697.0,173.2797,173.3541,173.0379,173.0658,4697.0
2020-02-11 10:25:00,186.04,186.15,185.72,185.78,7283.0,173.0007,173.103,172.7031,172.7589,7283.0
2020-02-11 10:30:00,185.74,186.14,185.74,186.02,12173.0,172.7217,173.0937,172.7217,172.9821,12173.0
2020-02-11 10:35:00,186.05,186.32,186.05,186.32,5920.0,173.01,173.2611,173.01,173.2611,5920.0
2020-02-11 10:40:00,186.28,186.38,186.1,186.12,4752.0,173.2239,173.3169,173.0565,173.0751,4752.0
2020-02-11 10:45:00,186.07,186.47,186.0,186.47,7813.0,173.0286,173.4006,172.9635,173.4006,7813.0
2020-02-11 10:50:00,186.39,186.41,186.12,186.13,5701.0,173.3262,173.3448,173.0751,173.0844,5701.0
2020-02-11 10:55:00,186.07,186.14,186.0,186.0,7871.0,173.0286,173.0937,172.9635,172.9635,7871.0
2020-02-11 11:00:00,186.0,186.1,186.0,186.0,12378.0,172.9635,173.0565,172.9635,172.9635,12378.0
2020-02-11 11:05:00,186.02,186.05,185.8,185.8,9978.0,172.9821,173.01,172.7775,172.7775,9978.0
2020-02-11 11:10:00,185.78,185.85,185.7,185.74,5115.0,172.7589,172.824,172.6845,172.7217,5115.0
2020-02-11 11:15:00,185.75,185.75,185.58,185.7,3111.0,172.731,172.731,172.573,172.6845,3111.0
2020-02-11 11:20:00,185.74,185.74,185.5,185.6,3074.0,172.7217,172.7217,172.4986,172.5916,3074.0
2020-02-11 11:25:00,185.6,185.85,185.44,185.71,5719.0,172.5916,172.824,172.4428,172.6938,5719.0
2020-02-11 11:30:00,185.64,186.18,185.44,185.93,37347.0,172.6288,173.1309,172.4428,172.8984,37347.0
2020-02-11 11:35:00,185.93,185.93,185.7,185.82,11024.0,172.8984,172.8984,172.6845,172.7961,11024.0
2020-02-11 11:40:00,185.75,185.75,185.53,185.74,9053.0,172.731,172.731,172.5265,172.7217,9053.0
2020-02-11 11:45:00,185.79,185.99,185.67,185.91,8421.0,172.7682,172.9542,172.6567,172.8798,8421.0
2020-02-11 11:50:00,185.81,185.81,185.37,185.37,5019.0,172.7868,172.7868,172.3777,172.3777,5019.0
2020-02-11 11:55:00,185.37,185.71,185.35,185.71,10396.0,172.3777,172.6938,172.3591,172.6938,10396.0
2020-02-11 12:00:00,185.72,185.75,185.58,185.63,8440.0,172.7031,172.731,172.573,172.6195,8440.0
2020-02-11 12:05:00,185.62,185.62,185.49,185.49,1801.0,172.6102,172.6102,172.4893,172.4893,1801.0
2020-02-11 12:10:00,185.4,185.48,185.36,185.39,5401.0,172.4056,172.48,172.3684,172.3963,5401.0
2020-02-11 12:15:00,185.42,185.54,185.35,185.49,4760.0,172.4242,172.5358,172.3591,172.4893,4760.0
2020-02-11 12:20:00,185.53,185.55,185.33,185.52,6335.0,172.5265,172.5451,172.3405,172.5172,6335.0
2020-02-11 12:25:00,185.57,185.72,185.46,185.46,3277.0,172.5637,172.7031,172.4614,172.4614,3277.0
2020-02-11 12:30:00,185.4,185.53,185.39,185.49,4184.0,172.4056,172.5265,172.3963,172.4893,4184.0
2020-02-11 12:35:00,185.52,185.52,185.37,185.45,4614.0,172.5172,172.5172,172.3777,172.4521,4614.0
2020-02-11 12:40:00,185.48,185.64,185.43,185.45,4878.0,172.48,172.6288,172.4335,172.4521,4878.0
2020-02-11 12:45:00,185.4,185.5,185.31,185.31,6073.0,172.4056,172.4986,172.3219,172.3219,6073.0
2020-02-11 12:50:00,185.37,185.52,185.32,185.52,7228.0,172.3777,172.5172,172.3312,172.5172,7228.0
2020-02-11 12:55:00,185.52,185.52,185.35,185.37,3672.0,172.5172,172.5172,172.3591,172.3777,3672.0
2020-02-11 13:00:00,185.36,185.49,185.32,185.36,6591.0,172.3684,172.4893,172.3312,172.3684,6591.0
2020-02-11 13:05:00,185.34,185.36,185.31,185.34,1384.0,172.3498,172.3684,172.3219,172.3498,1384.0
2020-02-11 13:10:00,185.34,185.55,185.33,185.5,11884.0,172.3498,172.5451,172.3405,172.4986,11884.0
2020-02-11 13:15:00,185.46,185.46,185.36,185.37,3611.0,172.4614,172.4614,172.3684,172.3777,3611.0
2020-02-11 13:20:00,185.38,185.41,185.28,185.4,5881.0,172.387,172.4149,172.294,172.4056,5881.0
2020-02-11 13:25:00,185.4,185.47,185.39,185.39,1971.0,172.4056,172.4707,172.3963,172.3963,1971.0
2020-02-11 13:30:00,185.46,185.52,185.42,185.42,3481.0,172.4614,172.5172,172.4242,172.4242,3481.0
2020-02-11 13:35:00,185.42,185.57,185.38,185.41,6545.0,172.4242,172.5637,172.387,172.4149,6545.0
2020-02-11 13:40:00,185.5,185.54,185.44,185.53,2100.0,172.4986,172.5358,172.4428,172.5265,2100.0
2020-02-11 13:45:00,185.48,185.56,185.48,185.54,2774.0,172.48,172.5544,172.48,172.5358,2774.0
2020-02-11 13:50:00,185.52,185.62,185.32,185.33,7092.0,172.5172,172.6102,172.3312,172.3405,7092.0
2020-02-11 13:55:00,185.34,185.62,185.34,185.53,2800.0,172.3498,172.6102,172.3498,172.5265,2800.0
2020-02-11 14:00:00,185.58,185.58,185.21,185.21,22822.0,172.573,172.573,172.2289,172.2289,22822.0
2020-02-11 14:05:00,185.23,185.3,185.0,185.04,7977.0,172.2475,172.3126,172.0336,172.0708,7977.0
2020-02-11 14:10:00,185.09,185.09,184.92,184.97,2029.0,172.1173,172.1173,171.9592,172.0057,2029.0
2020-02-11 14:15:00,184.89,185.05,184.88,185.01,2332.0,171.9313,172.0801,171.922,172.0429,2332.0
2020-02-11 14:20:00,185.04,185.04,184.75,184.81,4147.0,172.0708,172.0708,171.8011,171.8569,4147.0
2020-02-11 14:25:00,184.85,184.95,184.84,184.95,3974.0,171.8941,171.9871,171.8848,171.9871,3974.0
2020-02-11 14:30:00,184.98,185.07,184.98,185.07,2052.0,172.015,172.0987,172.015,172.0987,2052.0
2020-02-11 14:35:00,184.98,185.01,184.93,184.93,2460.0,172.015,172.0429,171.9685,171.9685,2460.0
2020-02-11 14:40:00,184.96,185.04,184.94,185.04,3216.0,171.9964,172.0708,171.9778,172.0708,3216.0
2020-02-11 14:45:00,185.0,185.16,184.98,185.14,2605.0,172.0336,172.1824,172.015,172.1638,2605.0
2020-02-11 14:50:00,185.16,185.18,184.83,184.83,3196.0,172.1824,172.201,171.8755,171.8755,3196.0
2020-02-11 14:55:00,184.9,185.02,184.82,184.89,5506.0,171.9406,172.0522,171.8662,171.9313,5506.0
2020-02-11 15:00:00,184.98,185.02,184.76,184.76,1033.0,172.015,172.0522,171.8104,171.8104,1033.0
2020-02-11 15:05:00,184.87,184.97,184.87,184.9,3385.0,171.9127,172.0057,171.9127,171.9406,3385.0
2020-02-11 15:10:00,184.83,184.86,184.75,184.8,3631.0,171.8755,171.9034,171.8011,171.8476,3631.0
2020-02-11 15:15:00,184.81,184.98,184.75,184.76,4608.0,171.8569,172.015,171.8011,171.8104,4608.0
2020-02-11 15:20:00,184.76,184.89,184.76,184.88,3753.0,171.8104,171.9313,171.8104,171.922,3753.0
2020-02-11 15:25:00,184.92,184.92,184.74,184.76,2994.0,171.9592,171.9592,171.7918,171.8104,2994.0
2020-02-11 15:30:00,184.76,184.78,184.49,184.6,9293.0,171.8104,171.829,171.5594,171.6616,9293.0
2020-02-11 15:35:00,184.58,184.62,184.52,184.55,5508.0,171.643,171.6802,171.5873,171.6152,5508.0
2020-02-11 15:40:00,184.5,184.59,184.43,184.46,9948.0,171.5687,171.6523,171.5036,171.5315,9948.0
2020-02-11 15:45:00,184.46,184.57,184.38,184.38,12978.0,171.5315,171.6337,171.4571,171.4571,12978.0
2020-02-11 15:50:00,184.39,184.51,184.37,184.46,17115.0,171.4664,171.578,171.4478,171.5315,17115.0
2020-02-11 15:55:00,184.46,184.59,184.37,184.46,43993.0,171.5315,171.6523,171.4478,171.5315,43993.0
2020-02-12 09:30:00,184.13,184.38,183.07,183.07,18448.0,171.2246,171.4571,170.2389,170.2389,18448.0
2020-02-12 09:35:00,183.07,183.43,182.03,182.52,6658.0,170.2389,170.5737,169.2718,169.7274,6658.0
2020-02-12 09:40:00,182.53,182.54,182.03,182.03,4813.0,169.7367,169.746,169.2718,169.2718,4813.0
2020-02-12 09:45:00,182.0,182.15,181.58,181.58,4770.0,169.2439,169.3834,168.8533,168.8533,4770.0
2020-02-12 09:50:00,181.59,181.79,181.45,181.78,5206.0,168.8626,169.0486,168.7324,169.0393,5206.0
2020-02-12 09:55:00,181.76,182.09,181.76,182.09,18248.0,169.0207,169.3276,169.0207,169.3276,18248.0
2020-02-12 10:00:00,182.12,182.13,181.77,181.9,15744.0,169.3555,169.3648,169.03,169.1509,15744.0
2020-02-12 10:05:00,181.97,182.27,181.92,182.27,11912.0,169.216,169.495,169.1695,169.495,11912.0
2020-02-12 10:10:00,182.15,182.41,182.15,182.35,6503.0,169.3834,169.6251,169.3834,169.5693,6503.0
2020-02-12 10:15:00,182.32,182.44,182.27,182.33,3007.0,169.5414,169.653,169.495,169.5507,3007.0
2020-02-12 10:20:00,182.39,182.48,182.39,182.39,2966.0,169.6065,169.6902,169.6065,169.6065,2966.0
2020-02-12 10:25:00,182.38,182.38,182.2,182.24,1116.0,169.5972,169.5972,169.4299,169.4671,1116.0
2020-02-12 10:30:00,182.25,182.57,182.25,182.55,6095.0,169.4764,169.7739,169.4764,169.7553,6095.0
2020-02-12 10:35:00,182.56,182.93,182.55,182.88,8776.0,169.7646,170.1087,169.7553,170.0622,8776.0
2020-02-12 10:40:00,182.89,182.9,182.68,182.89,4477.0,170.0715,170.0808,169.8762,170.0715,4477.0
2020-02-12 10:45:00,182.81,182.85,182.69,182.69,7360.0,169.9971,170.0343,169.8855,169.8855,7360.0
2020-02-12 10:50:00,182.74,182.75,182.61,182.75,4525.0,169.932,169.9413,169.8111,169.9413,4525.0
2020-02-12 10:55:00,182.76,182.76,182.47,182.53,4803.0,169.9506,169.9506,169.6809,169.7367,4803.0
2020-02-12 11:00:00,182.52,182.71,182.51,182.71,8439.0,169.7274,169.9041,169.7181,169.9041,8439.0
2020-02-12 11:05:00,182.75,183.0,182.75,182.89,5362.0,169.9413,170.1738,169.9413,170.0715,5362.0
2020-02-12 11:10:00,182.89,182.89,182.72,182.81,1069.0,170.0715,170.0715,169.9134,169.9971,1069.0
2020-02-12 11:15:00,182.83,182.95,182.72,182.95,4460.0,170.0157,170.1273,169.9134,170.1273,4460.0
2020-02-12 11:20:00,182.93,183.28,182.92,183.28,7086.0,170.1087,170.4342,170.0994,170.4342,7086.0
2020-02-12 11:25:00,183.2,183.21,183.12,183.2,2324.0,170.3598,170.3691,170.2854,170.3598,2324.0
2020-02-12 11:30:00,183.13,183.3,183.12,183.26,9751.0,170.2947,170.4528,170.2854,170.4156,9751.0
2020-02-12 11:35:00,183.27,183.56,183.27,183.49,9768.0,170.4249,170.6945,170.4249,170.6294,9768.0
2020-02-12 11:40:00,183.51,183.53,183.27,183.31,4010.0,170.648,170.6666,170.4249,170.4621,4010.0
2020-02-12 11:45:00,183.28,183.35,182.91,182.91,8887.0,170.4342,170.4993,170.0901,170.0901,8887.0
2020-02-12 11:50:00,182.9,183.08,182.77,183.08,4638.0,170.0808,170.2482,169.9599,170.2482,4638.0
2020-02-12 11:55:00,183.11,183.15,183.05,183.07,3627.0,170.2761,170.3133,170.2203,170.2389,3627.0
2020-02-12 12:00:00,183.07,183.07,182.88,182.89,8111.0,170.2389,170.2389,170.0622,170.0715,8111.0
2020-02-12 12:05:00,182.89,182.97,182.82,182.83,3100.0,170.0715,170.1459,170.0064,170.0157,3100.0
2020-02-12 12:10:00,182.82,182.86,182.71,182.81,5783.0,170.0064,170.0436,169.9041,169.9971,5783.0
2020-02-12 12:15:00,182.79,183.22,182.79,183.22,2801.0,169.9785,170.3784,169.9785,170.3784,2801.0
2020-02-12 12:20:00,183.25,183.37,183.25,183.37,3232.0,170.4063,170.5179,170.4063,170.5179,3232.0
2020-02-12 12:25:00,183.4,183.45,183.39,183.45,2447.0,170.5458,170.5922,170.5365,170.5922,2447.0
2020-02-12 12:30:00,183.49,183.59,183.42,183.59,2836.0,170.6294,170.7224,170.5644,170.7224,2836.0
2020-02-12 12:35:00,183.57,183.79,183.56,183.75,3921.0,170.7038,170.9084,170.6945,170.8712,3921.0
2020-02-12 12:40:00,183.78,183.89,183.71,183.89,5772.0,170.8991,171.0014,170.834,171.0014,5772.0
2020-02-12 12:45:00,183.89,183.99,183.82,183.82,4314.0,171.0014,171.0944,170.9363,170.9363,4314.0
2020-02-12 12:50:00,183.76,183.81,183.66,183.66,3852.0,170.8805,170.927,170.7875,170.7875,3852.0
2020-02-12 12:55:00,183.64,183.78,183.64,183.78,2570.0,170.7689,170.8991,170.7689,170.8991,2570.0
2020-02-12 13:00:00,183.75,183.88,183.66,183.73,3451.0,170.8712,170.9921,170.7875,170.8526,3451.0
2020-02-12 13:05:00,183.66,183.77,183.6,183.77,1694.0,170.7875,170.8898,170.7317,170.8898,1694.0
2020-02-12 13:10:00,183.75,183.75,183.56,183.72,3127.0,170.8712,170.8712,170.6945,170.8433,3127.0
2020-02-12 13:15:00,183.71,183.79,183.66,183.79,3252.0,170.834,170.9084,170.7875,170.9084,3252.0
2020-02-12 13:20:00,183.74,183.86,183.73,183.81,2002.0,170.8619,170.9735,170.8526,170.927,2002.0
2020-02-12 13:25:00,183.75,183.84,183.75,183.78,1423.0,170.8712,170.9549,170.8712,170.8991,1423.0
2020-02-12 13:30:00,183.82,183.88,183.81,183.88,1967.0,170.9363,170.9921,170.927,170.9921,1967.0
2020-02-12 13:35:00,183.96,184.06,183.95,184.06,1530.0,171.0665,171.1595,171.0572,171.1595,1530.0
2020-02-12 13:40:00,184.06,184.13,183.96,183.99,3905.0,171.1595,171.2246,171.0665,171.0944,3905.0
2020-02-12 13:45:00,183.98,184.12,183.98,184.04,3952.0,171.0851,171.2153,171.0851,171.1409,3952.0
2020-02-12 13:50:00,184.04,184.18,184.04,184.18,1403.0,171.1409,171.2711,171.1409,171.2711,1403.0
2020-02-12 13:55:00,184.21,184.33,184.2,184.31,2732.0,171.299,171.4106,171.2897,171.392,2732.0
2020-02-12 14:00:00,184.31,184.42,184.29,184.33,3804.0,171.392,171.4943,171.3734,171.4106,3804.0
2020-02-12 14:05:00,184.3,184.36,184.29,184.33,3003.0,171.3827,171.4385,171.3734,171.4106,3003.0
2020-02-12 14:10:00,184.27,184.32,184.23,184.27,3755.0,171.3548,171.4013,171.3176,171.3548,3755.0
2020-02-12 14:15:00,184.28,184.34,184.27,184.28,2731.0,171.3641,171.4199,171.3548,171.3641,2731.0
2020-02-12 14:20:00,184.26,184.45,184.25,184.45,4113.0,171.3455,171.5222,171.3362,171.5222,4113.0
2020-02-12 14:25:00,184.42,184.42,184.25,184.31,2268.0,171.4943,171.4943,171.3362,171.392,2268.0
2020-02-12 14:30:00,184.29,184.36,184.29,184.33,3446.0,171.3734,171.4385,171.3734,171.4106,3446.0
2020-02-12 14:35:00,184.35,184.5,184.35,184.42,3105.0,171.4292,171.5687,171.4292,171.4943,3105.0
2020-02-12 14:40:00,184.4,184.51,184.4,184.43,3851.0,171.4757,171.578,171.4757,171.5036,3851.0
2020-02-12 14:45:00,184.45,184.68,184.42,184.63,2867.0,171.5222,171.736,171.4943,171.6895,2867.0
2020-02-12 14:50:00,184.61,184.69,184.47,184.47,5300.0,171.6709,171.7453,171.5408,171.5408,5300.0
2020-02-12 14:55:00,184.51,184.58,184.42,184.56,5159.0,171.578,171.643,171.4943,171.6245,5159.0
2020-02-12 15:00:00,184.53,184.58,184.34,184.58,4366.0,171.5966,171.643,171.4199,171.643,4366.0
2020-02-12 15:05:00,184.61,184.61,184.49,184.52,4256.0,171.6709,171.6709,171.5594,171.5873,4256.0
2020-02-12 15:10:00,184.53,184.53,184.34,184.39,6707.0,171.5966,171.5966,171.4199,171.4664,6707.0
2020-02-12 15:15:00,184.39,184.44,184.31,184.44,4753.0,171.4664,171.5129,171.392,171.5129,4753.0
2020-02-12 15:20:00,184.5,184.75,184.49,184.74,9088.0,171.5687,171.8011,171.5594,171.7918,9088.0
2020-02-12 15:25:00,184.74,184.75,184.66,184.71,21067.0,171.7918,171.8011,171.7174,171.7639,21067.0
2020-02-12 15:30:00,184.7,184.71,184.32,184.46,7485.0,171.7546,171.7639,171.4013,171.5315,7485.0
2020-02-12 15:35:00,184.49,184.76,184.49,184.76,19876.0,171.5594,171.8104,171.5594,171.8104,19876.0
2020-02-12 15:40:00,184.82,184.99,184.82,184.91,8239.0,171.8662,172.0243,171.8662,171.9499,8239.0
2020-02-12 15:45:00,184.89,185.09,184.89,184.93,11788.0,171.9313,172.1173,171.9313,171.9685,11788.0
2020-02-12 15:50:00,184.94,185.08,184.89,185.06,19034.0,171.9778,172.108,171.9313,172.0894,19034.0
2020-02-12 15:55:00,185.06,185.06,184.65,184.68,56522.0,172.0894,172.0894,171.7081,171.736,56522.0
2020-02-13 09:30:00,184.0,184.95,183.29,184.73,12704.0,171.1037,171.9871,170.4435,171.7825,12704.0
2020-02-13 09:35:00,184.99,185.3,184.58,184.69,3666.0,172.0243,172.3126,171.643,171.7453,3666.0
2020-02-13 09:40:00,184.8,184.87,183.59,183.6,4603.0,171.8476,171.9127,170.7224,170.7317,4603.0
2020-02-13 09:45:00,183.64,184.39,183.63,183.89,6033.0,170.7689,171.4664,170.7596,171.0014,6033.0
2020-02-13 09:50:00,183.81,183.84,183.69,183.83,1880.0,170.927,170.9549,170.8154,170.9456,1880.0
2020-02-13 09:55:00,183.66,184.32,183.66,184.12,3508.0,170.7875,171.4013,170.7875,171.2153,3508.0
2020-02-13 10:00:00,184.32,184.32,184.04,184.07,4030.0,171.4013,171.4013,171.1409,171.1688,4030.0
2020-02-13 10:05:00,184.15,184.44,184.15,184.39,4561.0,171.2432,171.5129,171.2432,171.4664,4561.0
2020-02-13 10:10:00,184.43,184.43,184.22,184.33,5303.0,171.5036,171.5036,171.3083,171.4106,5303.0
2020-02-13 10:15:00,184.29,184.3,183.85,183.91,1000.0,171.3734,171.3827,170.9642,171.02,1000.0
2020-02-13 10:20:00,183.9,184.0,183.8,183.95,3174.0,171.0107,171.1037,170.9177,171.0572,3174.0
2020-02-13 10:25:00,183.88,184.0,183.83,183.85,1952.0,170.9921,171.1037,170.9456,170.9642,1952.0
2020-02-13 10:30:00,183.96,184.09,183.86,184.09,4133.0,171.0665,171.1874,170.9735,171.1874,4133.0
2020-02-13 10:35:00,184.09,184.22,184.09,184.19,2269.0,171.1874,171.3083,171.1874,171.2804,2269.0
2020-02-13 10:40:00,184.22,184.31,184.22,184.24,2332.0,171.3083,171.392,171.3083,171.3269,2332.0
2020-02-13 10:45:00,184.28,184.29,184.05,184.05,3428.0,171.3641,171.3734,171.1502,171.1502,3428.0
2020-02-13 10:50:00,183.97,184.2,183.97,184.2,4486.0,171.0758,171.2897,171.0758,171.2897,4486.0
2020-02-13 10:55:00,184.16,184.29,184.11,184.28,3535.0,171.2525,171.3734,171.206,171.3641,3535.0
2020-02-13 11:00:00,184.29,184.36,184.09,184.13,4807.0,171.3734,171.4385,171.1874,171.2246,4807.0
2020-02-13 11:05:00,184.1,184.13,184.01,184.07,1925.0,171.1967,171.2246,171.113,171.1688,1925.0
2020-02-13 11:10:00,184.08,184.13,184.02,184.04,3588.0,171.1781,171.2246,171.1223,171.1409,3588.0
2020-02-13 11:15:00,184.01,184.58,184.01,184.58,5543.0,171.113,171.643,171.113,171.643,5543.0
2020-02-13 11:20:00,184.63,184.71,184.63,184.65,800.0,171.6895,171.7639,171.6895,171.7081,800.0
2020-02-13 11:25:00,184.65,185.01,184.64,184.77,4202.0,171.7081,172.0429,171.6988,171.8197,4202.0
2020-02-13 11:30:00,184.75,184.91,184.73,184.91,3857.0,171.8011,171.9499,171.7825,171.9499,3857.0
2020-02-13 11:35:00,184.87,184.87,184.57,184.57,1130.0,171.9127,171.9127,171.6337,171.6337,1130.0
2020-02-13 11:40:00,184.56,184.56,184.21,184.31,2714.0,171.6245,171.6245,171.299,171.392,2714.0
2020-02-13 11:45:00,184.34,184.36,184.21,184.32,4700.0,171.4199,171.4385,171.299,171.4013,4700.0
2020-02-13 11:50:00,184.36,184.54,184.35,184.45,2430.0,171.4385,171.6059,171.4292,171.5222,2430.0
2020-02-13 11:55:00,184.44,184.48,184.4,184.44,3920.0,171.5129,171.5501,171.4757,171.5129,3920.0
2020-02-13 12:00:00,184.42,184.59,184.42,184.59,3139.0,171.4943,171.6523,171.4943,171.6523,3139.0
2020-02-13 12:05:00,184.62,184.78,184.58,184.59,4262.0,171.6802,171.829,171.643,171.6523,4262.0
2020-02-13 12:10:00,184.6,184.63,184.56,184.57,3912.0,171.6616,171.6895,171.6245,171.6337,3912.0
2020-02-13 12:15:00,184.57,184.57,184.45,184.45,13024.0,171.6337,171.6337,171.5222,171.5222,13024.0
2020-02-13 12:20:00,184.47,184.52,184.42,184.49,5187.0,171.5408,171.5873,171.4943,171.5594,5187.0
2020-02-13 12:25:00,184.48,184.5,184.43,184.49,2629.0,171.5501,171.5687,171.5036,171.5594,2629.0
2020-02-13 12:30:00,184.5,184.52,184.4,184.49,4736.0,171.5687,171.5873,171.4757,171.5594,4736.0
2020-02-13 12:35:00,184.38,184.46,184.35,184.46,1847.0,171.4571,171.5315,171.4292,171.5315,1847.0
2020-02-13 12:40:00,184.5,184.54,184.42,184.42,3605.0,171.5687,171.6059,171.4943,171.4943,3605.0
2020-02-13 12:45:00,184.42,184.45,184.42,184.45,1220.0,171.4943,171.5222,171.4943,171.5222,1220.0
2020-02-13 12:50:00,184.48,184.71,184.48,184.69,2942.0,171.5501,171.7639,171.5501,171.7453,2942.0
2020-02-13 12:55:00,184.69,184.69,184.54,184.66,28853.0,171.7453,171.7453,171.6059,171.7174,28853.0
2020-02-13 13:00:00,184.59,184.72,184.58,184.72,3758.0,171.6523,171.7732,171.643,171.7732,3758.0
2020-02-13 13:05:00,184.67,184.68,184.6,184.62,900.0,171.7267,171.736,171.6616,171.6802,900.0
2020-02-13 13:10:00,184.71,184.74,184.55,184.59,3808.0,171.7639,171.7918,171.6152,171.6523,3808.0
2020-02-13 13:15:00,184.49,184.49,184.39,184.39,800.0,171.5594,171.5594,171.4664,171.4664,800.0
2020-02-13 13:20:00,184.43,184.69,184.43,184.63,5569.0,171.5036,171.7453,171.5036,171.6895,5569.0
2020-02-13 13:25:00,184.63,184.71,184.63,184.68,2384.0,171.6895,171.7639,171.6895,171.736,2384.0
2020-02-13 13:30:00,184.69,184.73,184.67,184.73,2200.0,171.7453,171.7825,171.7267,171.7825,2200.0
2020-02-13 13:35:00,184.75,184.82,184.72,184.82,1625.0,171.8011,171.8662,171.7732,171.8662,1625.0
2020-02-13 13:40:00,184.84,184.86,184.78,184.83,11104.0,171.8848,171.9034,171.829,171.8755,11104.0
2020-02-13 13:45:00,184.85,185.12,184.8,185.12,4927.0,171.8941,172.1452,171.8476,172.1452,4927.0
2020-02-13 13:50:00,185.17,185.17,185.08,185.08,3400.0,172.1917,172.1917,172.108,172.108,3400.0
2020-02-13 13:55:00,185.12,185.28,185.07,185.28,3859.0,172.1452,172.294,172.0987,172.294,3859.0
2020-02-13 14:00:00,185.3,185.34,185.24,185.3,4419.0,172.3126,172.3498,172.2568,172.3126,4419.0
2020-02-13 14:05:00,185.34,185.34,185.22,185.28,2764.0,172.3498,172.3498,172.2382,172.294,2764.0
2020-02-13 14:10:00,185.28,185.28,184.98,184.99,12555.0,172.294,172.294,172.015,172.0243,12555.0
2020-02-13 14:15:00,184.99,185.01,184.86,184.9,900.0,172.0243,172.0429,171.9034,171.9406,900.0
2020-02-13 14:20:00,184.9,185.11,184.9,185.06,1797.0,171.9406,172.1359,171.9406,172.0894,1797.0
2020-02-13 14:25:00,185.04,185.07,184.96,184.99,4300.0,172.0708,172.0987,171.9964,172.0243,4300.0
2020-02-13 14:30:00,184.97,184.97,184.8,184.87,5292.0,172.0057,172.0057,171.8476,171.9127,5292.0
2020-02-13 14:35:00,184.87,184.88,184.84,184.87,1289.0,171.9127,171.922,171.8848,171.9127,1289.0
2020-02-13 14:40:00,184.83,184.94,184.83,184.91,3065.0,171.8755,171.9778,171.8755,171.9499,3065.0
2020-02-13 14:45:00,184.88,184.92,184.85,184.87,1458.0,171.922,171.9592,171.8941,171.9127,1458.0
2020-02-13 14:50:00,184.85,184.85,184.74,184.8,1737.0,171.8941,171.8941,171.7918,171.8476,1737.0
2020-02-13 14:55:00,184.8,184.88,184.8,184.82,3748.0,171.8476,171.922,171.8476,171.8662,3748.0
2020-02-13 15:00:00,184.78,184.78,184.39,184.39,4062.0,171.829,171.829,171.4664,171.4664,4062.0
2020-02-13 15:05:00,184.47,184.52,184.42,184.48,2300.0,171.5408,171.5873,171.4943,171.5501,2300.0
2020-02-13 15:10:00,184.43,184.44,184.32,184.32,1523.0,171.5036,171.5129,171.4013,171.4013,1523.0
2020-02-13 15:15:00,184.34,184.52,184.33,184.52,3290.0,171.4199,171.5873,171.4106,171.5873,3290.0
2020-02-13 15:20:00,184.49,184.7,184.49,184.67,3000.0,171.5594,171.7546,171.5594,171.7267,3000.0
2020-02-13 15:25:00,184.69,184.69,184.45,184.45,5241.0,171.7453,171.7453,171.5222,171.5222,5241.0
2020-02-13 15:30:00,184.47,184.54,184.36,184.4,5400.0,171.5408,171.6059,171.4385,171.4757,5400.0
2020-02-13 15:35:00,184.43,184.51,184.33,184.34,3207.0,171.5036,171.578,171.4106,171.4199,3207.0
2020-02-13 15:40:00,184.32,184.4,184.18,184.25,6584.0,171.4013,171.4757,171.2711,171.3362,6584.0
2020-02-13 15:45:00,184.23,184.34,184.17,184.31,6209.0,171.3176,171.4199,171.2618,171.392,6209.0
2020-02-13 15:50:00,184.31,184.53,184.3,184.44,19094.0,171.392,171.5966,171.3827,171.5129,19094.0
2020-02-13 15:55:00,184.44,184.55,184.12,184.13,43138.0,171.5129,171.6152,171.2153,171.2246,43138.0
2020-02-14 09:30:00,183.62,183.84,182.69,183.4,12722.0,170.7503,170.9549,169.8855,170.5458,12722.0
2020-02-14 09:35:00,183.7,183.93,183.47,183.7,4631.0,170.8247,171.0386,170.6108,170.8247,4631.0
2020-02-14 09:40:00,183.54,184.32,183.46,183.7,17023.0,170.6759,171.4013,170.6015,170.8247,17023.0
2020-02-14 09:45:00,183.43,183.64,182.96,182.96,14931.0,170.5737,170.7689,170.1366,170.1366,14931.0
2020-02-14 09:50:00,182.92,183.13,182.76,182.93,4391.0,170.0994,170.2947,169.9506,170.1087,4391.0
2020-02-14 09:55:00,182.95,183.06,182.61,182.88,4530.0,170.1273,170.2296,169.8111,170.0622,4530.0
2020-02-14 10:00:00,182.85,183.07,182.85,183.01,2899.0,170.0343,170.2389,170.0343,170.1831,2899.0
2020-02-14 10:05:00,183.0,183.01,182.9,182.97,2850.0,170.1738,170.1831,170.0808,170.1459,2850.0
2020-02-14 10:10:00,182.92,182.92,182.65,182.65,5316.0,170.0994,170.0994,169.8483,169.8483,5316.0
2020-02-14 10:15:00,182.75,183.31,182.75,183.31,2956.0,169.9413,170.4621,169.9413,170.4621,2956.0
2020-02-14 10:20:00,183.25,183.32,183.19,183.2,2098.0,170.4063,170.4714,170.3505,170.3598,2098.0
2020-02-14 10:25:00,183.23,183.3,183.17,183.2,1569.0,170.3877,170.4528,170.3319,170.3598,1569.0
2020-02-14 10:30:00,183.18,183.37,183.18,183.37,4369.0,170.3412,170.5179,170.3412,170.5179,4369.0
2020-02-14 10:35:00,183.3,183.3,183.0,183.0,1253.0,170.4528,170.4528,170.1738,170.1738,1253.0
2020-02-14 10:40:00,182.99,183.05,182.94,182.96,2946.0,170.1645,170.2203,170.118,170.1366,2946.0
2020-02-14 10:45:00,183.03,183.34,183.03,183.34,3279.0,170.2017,170.49,170.2017,170.49,3279.0
2020-02-14 10:50:00,183.4,183.4,183.24,183.34,1200.0,170.5458,170.5458,170.397,170.49,1200.0
2020-02-14 10:55:00,183.26,183.36,183.25,183.31,2882.0,170.4156,170.5086,170.4063,170.4621,2882.0
2020-02-14 11:00:00,183.31,183.69,183.31,183.69,2943.0,170.4621,170.8154,170.4621,170.8154,2943.0
2020-02-14 11:05:00,183.63,183.68,183.61,183.64,2862.0,170.7596,170.8061,170.741,170.7689,2862.0
2020-02-14 11:10:00,183.65,183.86,183.6,183.72,3795.0,170.7782,170.9735,170.7317,170.8433,3795.0
2020-02-14 11:15:00,183.72,183.81,183.7,183.78,1701.0,170.8433,170.927,170.8247,170.8991,1701.0
2020-02-14 11:20:00,183.76,183.82,183.73,183.76,2200.0,170.8805,170.9363,170.8526,170.8805,2200.0
2020-02-14 11:25:00,183.63,183.63,183.36,183.39,3773.0,170.7596,170.7596,170.5086,170.5365,3773.0
2020-02-14 11:30:00,183.4,183.45,183.36,183.41,1564.0,170.5458,170.5922,170.5086,170.5551,1564.0
2020-02-14 11:35:00,183.45,183.49,183.45,183.45,1750.0,170.5922,170.6294,170.5922,170.5922,1750.0
2020-02-14 11:40:00,183.46,183.46,183.37,183.37,1180.0,170.6015,170.6015,170.5179,170.5179,1180.0
2020-02-14 11:45:00,183.33,183.39,183.27,183.27,2600.0,170.4807,170.5365,170.4249,170.4249,2600.0
2020-02-14 11:50:00,183.32,183.42,183.3,183.42,2221.0,170.4714,170.5644,170.4528,170.5644,2221.0
2020-02-14 11:55:00,183.45,183.45,183.38,183.43,1897.0,170.5922,170.5922,170.5272,170.5737,1897.0
2020-02-14 12:00:00,183.38,183.45,183.36,183.41,1200.0,170.5272,170.5922,170.5086,170.5551,1200.0
2020-02-14 12:05:00,183.38,183.39,183.24,183.26,1048.0,170.5272,170.5365,170.397,170.4156,1048.0
2020-02-14 12:10:00,183.31,183.37,183.17,183.17,2225.0,170.4621,170.5179,170.3319,170.3319,2225.0
2020-02-14 12:15:00,183.23,183.23,183.17,183.17,1402.0,170.3877,170.3877,170.3319,170.3319,1402.0
2020-02-14 12:20:00,183.15,183.15,183.03,183.11,4302.0,170.3133,170.3133,170.2017,170.2761,4302.0
2020-02-14 12:25:00,183.09,183.1,183.07,183.09,1060.0,170.2575,170.2668,170.2389,170.2575,1060.0
2020-02-14 12:30:00,183.09,183.12,183.03,183.05,3550.0,170.2575,170.2854,170.2017,170.2203,3550.0
2020-02-14 12:35:00,183.1,183.36,183.1,183.36,2747.0,170.2668,170.5086,170.2668,170.5086,2747.0
2020-02-14 12:40:00,183.39,183.5,183.39,183.5,3032.0,170.5365,170.6387,170.5365,170.6387,3032.0
2020-02-14 12:45:00,183.47,183.64,183.43,183.52,3430.0,170.6108,170.7689,170.5737,170.6573,3430.0
2020-02-14 12:50:00,183.44,183.48,183.39,183.45,2951.0,170.5829,170.6201,170.5365,170.5922,2951.0
2020-02-14 12:55:00,183.46,183.5,183.42,183.5,1701.0,170.6015,170.6387,170.5644,170.6387,1701.0
2020-02-14 13:00:00,183.5,183.59,183.47,183.56,2300.0,170.6387,170.7224,170.6108,170.6945,2300.0
2020-02-14 13:05:00,183.56,183.64,183.35,183.35,3845.0,170.6945,170.7689,170.4993,170.4993,3845.0
2020-02-14 13:10:00,183.31,183.34,183.23,183.23,4700.0,170.4621,170.49,170.3877,170.3877,4700.0
2020-02-14 13:15:00,183.21,183.33,183.18,183.32,9508.0,170.3691,170.4807,170.3412,170.4714,9508.0
2020-02-14 13:20:00,183.31,183.46,183.3,183.46,2309.0,170.4621,170.6015,170.4528,170.6015,2309.0
2020-02-14 13:25:00,183.47,183.51,183.43,183.46,1173.0,170.6108,170.648,170.5737,170.6015,1173.0
2020-02-14 13:30:00,183.46,183.62,183.43,183.62,4247.0,170.6015,170.7503,170.5737,170.7503,4247.0
2020-02-14 13:35:00,183.62,183.77,183.59,183.63,9845.0,170.7503,170.8898,170.7224,170.7596,9845.0
2020-02-14 13:40:00,183.59,183.61,183.28,183.43,8808.0,170.7224,170.741,170.4342,170.5737,8808.0
2020-02-14 13:45:00,183.42,183.48,183.37,183.42,2694.0,170.5644,170.6201,170.5179,170.5644,2694.0
2020-02-14 13:50:00,183.44,183.51,183.42,183.42,2069.0,170.5829,170.648,170.5644,170.5644,2069.0
2020-02-14 13:55:00,183.44,183.47,183.44,183.47,1236.0,170.5829,170.6108,170.5829,170.6108,1236.0
2020-02-14 14:00:00,183.46,183.7,183.46,183.62,4031.0,170.6015,170.8247,170.6015,170.7503,4031.0
2020-02-14 14:05:00,183.59,183.61,183.5,183.61,5196.0,170.7224,170.741,170.6387,170.741,5196.0
2020-02-14 14:10:00,183.66,183.67,183.32,183.32,10812.0,170.7875,170.7968,170.4714,170.4714,10812.0
2020-02-14 14:15:00,183.28,183.28,183.04,183.05,1102.0,170.4342,170.4342,170.211,170.2203,1102.0
2020-02-14 14:20:00,183.1,183.13,183.05,183.12,3480.0,170.2668,170.2947,170.2203,170.2854,3480.0
2020-02-14 14:25:00,183.14,183.24,183.14,183.19,3187.0,170.304,170.397,170.304,170.3505,3187.0
2020-02-14 14:30:00,183.19,183.23,183.08,183.18,3311.0,170.3505,170.3877,170.2482,170.3412,3311.0
2020-02-14 14:35:00,183.18,183.25,183.17,183.23,28025.0,170.3412,170.4063,170.3319,170.3877,28025.0
2020-02-14 14:40:00,183.23,183.24,183.12,183.18,1791.0,170.3877,170.397,170.2854,170.3412,1791.0
2020-02-14 14:45:00,183.13,183.49,183.13,183.49,9446.0,170.2947,170.6294,170.2947,170.6294,9446.0
2020-02-14 14:50:00,183.49,183.61,183.45,183.51,3904.0,170.6294,170.741,170.5922,170.648,3904.0
2020-02-14 14:55:00,183.55,183.55,183.39,183.39,2788.0,170.6852,170.6852,170.5365,170.5365,2788.0
2020-02-14 15:00:00,183.45,183.47,183.38,183.38,3993.0,170.5922,170.6108,170.5272,170.5272,3993.0
2020-02-14 15:05:00,183.4,183.42,183.31,183.34,4332.0,170.5458,170.5644,170.4621,170.49,4332.0
2020-02-14 15:10:00,183.37,183.38,183.27,183.34,2415.0,170.5179,170.5272,170.4249,170.49,2415.0
2020-02-14 15:15:00,183.37,183.37,183.31,183.36,1598.0,170.5179,170.5179,170.4621,170.5086,1598.0
2020-02-14 15:20:00,183.4,183.67,183.4,183.67,3713.0,170.5458,170.7968,170.5458,170.7968,3713.0
2020-02-14 15:25:00,183.69,183.83,183.69,183.81,4766.0,170.8154,170.9456,170.8154,170.927,4766.0
2020-02-14 15:30:00,183.78,183.94,183.75,183.94,5798.0,170.8991,171.0479,170.8712,171.0479,5798.0
2020-02-14 15:35:00,183.95,184.03,183.95,184.01,5598.0,171.0572,171.1316,171.0572,171.113,5598.0
2020-02-14 15:40:00,184.02,184.02,183.92,183.96,8290.0,171.1223,171.1223,171.0293,171.0665,8290.0
2020-02-14 15:45:00,183.93,183.93,183.71,183.89,10417.0,171.0386,171.0386,170.834,171.0014,10417.0
2020-02-14 15:50:00,183.86,184.01,183.83,183.99,17218.0,170.9735,171.113,170.9456,171.0944,17218.0
2020-02-14 15:55:00,184.0,184.47,183.94,184.41,108405.0,171.1037,171.5408,171.0479,171.485,108405.0
2020-02-18 09:30:00,184.18,184.38,183.74,183.95,20839.0,171.2711,171.4571,170.8619,171.0572,20839.0
2020-02-18 09:35:00,183.83,184.03,183.66,183.8,2449.0,170.9456,171.1316,170.7875,170.9177,2449.0
2020-02-18 09:40:00,184.13,184.2,183.92,184.14,6800.0,171.2246,171.2897,171.0293,171.2339,6800.0
2020-02-18 09:45:00,184.21,184.45,184.21,184.45,1600.0,171.299,171.5222,171.299,171.5222,1600.0
2020-02-18 09:50:00,184.55,184.95,184.55,184.8,3414.0,171.6152,171.9871,171.6152,171.8476,3414.0
2020-02-18 09:55:00,184.88,184.88,184.13,184.5,3774.0,171.922,171.922,171.2246,171.5687,3774.0
2020-02-18 10:00:00,184.58,184.58,184.34,184.48,3451.0,171.643,171.643,171.4199,171.5501,3451.0
2020-02-18 10:05:00,184.49,184.49,183.93,184.06,11972.0,171.5594,171.5594,171.0386,171.1595,11972.0
2020-02-18 10:10:00,184.01,184.08,183.96,184.06,1700.0,171.113,171.1781,171.0665,171.1595,1700.0
2020-02-18 10:15:00,184.02,184.08,183.81,184.02,7097.0,171.1223,171.1781,170.927,171.1223,7097.0
2020-02-18 10:20:00,183.91,184.25,183.86,184.25,5576.0,171.02,171.3362,170.9735,171.3362,5576.0
2020-02-18 10:25:00,184.16,184.21,183.88,183.91,4954.0,171.2525,171.299,170.9921,171.02,4954.0
2020-02-18 10:30:00,183.91,184.1,183.89,184.1,4895.0,171.02,171.1967,171.0014,171.1967,4895.0
2020-02-18 10:35:00,184.04,184.22,184.04,184.17,5251.0,171.1409,171.3083,171.1409,171.2618,5251.0
2020-02-18 10:40:00,184.13,184.2,184.01,184.05,5937.0,171.2246,171.2897,171.113,171.1502,5937.0
2020-02-18 10:45:00,183.96,184.58,183.96,184.58,14820.0,171.0665,171.643,171.0665,171.643,14820.0
2020-02-18 10:50:00,184.54,184.65,184.38,184.39,3831.0,171.6059,171.7081,171.4571,171.4664,3831.0
2020-02-18 10:55:00,184.4,184.42,184.23,184.32,9653.0,171.4757,171.4943,171.3176,171.4013,9653.0
2020-02-18 11:00:00,184.24,184.39,184.19,184.34,4280.0,171.3269,171.4664,171.2804,171.4199,4280.0
2020-02-18 11:05:00,184.33,184.35,184.2,184.32,8057.0,171.4106,171.4292,171.2897,171.4013,8057.0
2020-02-18 11:10:00,184.36,184.39,184.25,184.26,2821.0,171.4385,171.4664,171.3362,171.3455,2821.0
2020-02-18 11:15:00,184.29,184.58,184.29,184.58,3663.0,171.3734,171.643,171.3734,171.643,3663.0
2020-02-18 11:20:00,184.62,184.78,184.62,184.63,1846.0,171.6802,171.829,171.6802,171.6895,1846.0
2020-02-18 11:25:00,184.63,184.66,184.52,184.61,2120.0,171.6895,171.7174,171.5873,171.6709,2120.0
2020-02-18 11:30:00,184.63,184.71,184.34,184.34,6846.0,171.6895,171.7639,171.4199,171.4199,6846.0
2020-02-18 11:35:00,184.43,184.61,184.43,184.5,3097.0,171.5036,171.6709,171.5036,171.5687,3097.0
2020-02-18 11:40:00,184.42,184.68,184.42,184.6,3960.0,171.4943,171.736,171.4943,171.6616,3960.0
2020-02-18 11:45:00,184.6,184.6,184.3,184.43,4057.0,171.6616,171.6616,171.3827,171.5036,4057.0
2020-02-18 11:50:00,184.46,184.59,184.38,184.39,4316.0,171.5315,171.6523,171.4571,171.4664,4316.0
2020-02-18 11:55:00,184.45,184.6,184.43,184.6,3005.0,171.5222,171.6616,171.5036,171.6616,3005.0
2020-02-18 12:00:00,184.56,184.79,184.46,184.76,3685.0,171.6245,171.8383,171.5315,171.8104,3685.0
2020-02-18 12:05:00,184.78,184.83,184.66,184.66,1007.0,171.829,171.8755,171.7174,171.7174,1007.0
2020-02-18 12:10:00,184.71,184.79,184.7,184.79,1906.0,171.7639,171.8383,171.7546,171.8383,1906.0
2020-02-18 12:15:00,184.72,184.85,184.72,184.85,2265.0,171.7732,171.8941,171.7732,171.8941,2265.0
2020-02-18 12:20:00,184.72,184.87,184.72,184.87,1970.0,171.7732,171.9127,171.7732,171.9127,1970.0
2020-02-18 12:25:00,184.88,184.97,184.87,184.97,3059.0,171.922,172.0057,171.9127,172.0057,3059.0
2020-02-18 12:30:00,184.94,185.16,184.94,185.15,8528.0,171.9778,172.1824,171.9778,172.1731,8528.0
2020-02-18 12:35:00,185.15,185.26,185.11,185.26,1916.0,172.1731,172.2754,172.1359,172.2754,1916.0
2020-02-18 12:40:00,185.24,185.26,185.17,185.21,4170.0,172.2568,172.2754,172.1917,172.2289,4170.0
2020-02-18 12:45:00,185.22,185.47,185.22,185.47,4526.0,172.2382,172.4707,172.2382,172.4707,4526.0
2020-02-18 12:50:00,185.46,185.46,185.3,185.31,2747.0,172.4614,172.4614,172.3126,172.3219,2747.0
2020-02-18 12:55:00,185.27,185.31,185.13,185.2,4291.0,172.2847,172.3219,172.1545,172.2196,4291.0
2020-02-18 13:00:00,185.19,185.21,185.11,185.16,1940.0,172.2103,172.2289,172.1359,172.1824,1940.0
2020-02-18 13:05:00,185.16,185.2,185.06,185.2,4706.0,172.1824,172.2196,172.0894,172.2196,4706.0
2020-02-18 13:10:00,185.16,185.17,185.04,185.04,1800.0,172.1824,172.1917,172.0708,172.0708,1800.0
2020-02-18 13:15:00,185.04,185.17,185.04,185.16,3500.0,172.0708,172.1917,172.0708,172.1824,3500.0
2020-02-18 13:20:00,185.17,185.17,185.07,185.16,1800.0,172.1917,172.1917,172.0987,172.1824,1800.0
2020-02-18 13:25:00,185.15,185.32,185.12,185.3,6587.0,172.1731,172.3312,172.1452,172.3126,6587.0
2020-02-18 13:30:00,185.35,185.41,185.29,185.37,3764.0,172.3591,172.4149,172.3033,172.3777,3764.0
2020-02-18 13:35:00,185.37,185.37,185.25,185.32,3788.0,172.3777,172.3777,172.2661,172.3312,3788.0
2020-02-18 13:40:00,185.31,185.43,185.31,185.38,2339.0,172.3219,172.4335,172.3219,172.387,2339.0
2020-02-18 13:45:00,185.45,185.45,185.29,185.34,1115.0,172.4521,172.4521,172.3033,172.3498,1115.0
2020-02-18 13:50:00,185.35,185.35,185.15,185.19,4596.0,172.3591,172.3591,172.1731,172.2103,4596.0
2020-02-18 13:55:00,185.13,185.3,185.13,185.3,2818.0,172.1545,172.3126,172.1545,172.3126,2818.0
2020-02-18 14:00:00,185.32,185.35,185.28,185.28,1853.0,172.3312,172.3591,172.294,172.294,1853.0
2020-02-18 14:05:00,185.28,185.34,185.23,185.33,5786.0,172.294,172.3498,172.2475,172.3405,5786.0
2020-02-18 14:10:00,185.29,185.3,185.22,185.27,3490.0,172.3033,172.3126,172.2382,172.2847,3490.0
2020-02-18 14:15:00,185.23,185.32,185.16,185.27,4290.0,172.2475,172.3312,172.1824,172.2847,4290.0
2020-02-18 14:20:00,185.22,185.22,185.08,185.18,2320.0,172.2382,172.2382,172.108,172.201,2320.0
2020-02-18 14:25:00,185.19,185.27,185.19,185.26,4125.0,172.2103,172.2847,172.2103,172.2754,4125.0
2020-02-18 14:30:00,185.23,185.26,185.09,185.13,3020.0,172.2475,172.2754,172.1173,172.1545,3020.0
2020-02-18 14:35:00,185.12,185.26,185.01,185.17,3422.0,172.1452,172.2754,172.0429,172.1917,3422.0
2020-02-18 14:40:00,185.27,185.32,185.22,185.32,2498.0,172.2847,172.3312,172.2382,172.3312,2498.0
2020-02-18 14:45:00,185.39,185.45,185.37,185.42,1558.0,172.3963,172.4521,172.3777,172.4242,1558.0
2020-02-18 14:50:00,185.43,185.45,185.34,185.36,1800.0,172.4335,172.4521,172.3498,172.3684,1800.0
2020-02-18 14:55:00,185.36,185.4,185.32,185.4,3302.0,172.3684,172.4056,172.3312,172.4056,3302.0
2020-02-18 15:00:00,185.39,185.39,185.21,185.39,6166.0,172.3963,172.3963,172.2289,172.3963,6166.0
2020-02-18 15:05:00,185.4,185.55,185.37,185.49,3615.0,172.4056,172.5451,172.3777,172.4893,3615.0
2020-02-18 15:10:00,185.43,185.57,185.43,185.49,5434.0,172.4335,172.5637,172.4335,172.4893,5434.0
2020-02-18 15:15:00,185.47,185.49,185.25,185.26,6427.0,172.4707,172.4893,172.2661,172.2754,6427.0
2020-02-18 15:20:00,185.26,185.26,185.0,185.02,6868.0,172.2754,172.2754,172.0336,172.0522,6868.0
2020-02-18 15:25:00,185.03,185.09,185.0,185.0,7283.0,172.0615,172.1173,172.0336,172.0336,7283.0
2020-02-18 15:30:00,185.0,185.03,184.86,185.03,9945.0,172.0336,172.0615,171.9034,172.0615,9945.0
2020-02-18 15:35:00,185.03,185.06,184.96,185.0,8760.0,172.0615,172.0894,171.9964,172.0336,8760.0
2020-02-18 15:40:00,184.97,185.06,184.85,185.03,10886.0,172.0057,172.0894,171.8941,172.0615,10886.0
2020-02-18 15:45:00,185.04,185.05,184.79,184.82,14353.0,172.0708,172.0801,171.8383,171.8662,14353.0
2020-02-18 15:50:00,184.79,184.81,184.68,184.81,19666.0,171.8383,171.8569,171.736,171.8569,19666.0
2020-02-18 15:55:00,184.82,184.93,184.69,184.87,39002.0,171.8662,171.9685,171.7453,171.9127,39002.0
2020-02-19 09:30:00,185.32,186.36,185.13,186.08,18847.0,172.3312,173.2983,172.1545,173.0379,18847.0
2020-02-19 09:35:00,186.17,186.28,185.29,185.3,1915.0,173.1216,173.2239,172.3033,172.3126,1915.0
2020-02-19 09:40:00,185.39,185.44,185.0,185.15,1350.0,172.3963,172.4428,172.0336,172.1731,1350.0
2020-02-19 09:45:00,185.16,185.28,185.15,185.28,830.0,172.1824,172.294,172.1731,172.294,830.0
2020-02-19 09:50:00,185.06,185.17,184.97,185.03,5787.0,172.0894,172.1917,172.0057,172.0615,5787.0
2020-02-19 09:55:00,185.04,185.41,185.04,185.32,5669.0,172.0708,172.4149,172.0708,172.3312,5669.0
2020-02-19 10:00:00,185.28,185.35,185.12,185.25,1729.0,172.294,172.3591,172.1452,172.2661,1729.0
2020-02-19 10:05:00,185.33,185.34,185.18,185.18,2397.0,172.3405,172.3498,172.201,172.201,2397.0
2020-02-19 10:10:00,185.13,185.16,184.85,184.85,4176.0,172.1545,172.1824,171.8941,171.8941,4176.0
2020-02-19 10:15:00,184.94,184.99,184.9,184.95,3415.0,171.9778,172.0243,171.9406,171.9871,3415.0
2020-02-19 10:20:00,184.92,185.37,184.92,185.35,2833.0,171.9592,172.3777,171.9592,172.3591,2833.0
2020-02-19 10:25:00,185.34,185.4,185.29,185.4,1279.0,172.3498,172.4056,172.3033,172.4056,1279.0
2020-02-19 10:30:00,185.46,185.61,185.37,185.5,1244.0,172.4614,172.6009,172.3777,172.4986,1244.0
2020-02-19 10:35:00,185.58,185.58,185.4,185.42,3190.0,172.573,172.573,172.4056,172.4242,3190.0
2020-02-19 10:40:00,185.45,185.45,185.39,185.39,400.0,172.4521,172.4521,172.3963,172.3963,400.0
2020-02-19 10:45:00,185.37,185.41,185.04,185.15,1181.0,172.3777,172.4149,172.0708,172.1731,1181.0
2020-02-19 10:50:00,185.08,185.3,185.08,185.13,2000.0,172.108,172.3126,172.108,172.1545,2000.0
2020-02-19 10:55:00,185.21,185.28,185.13,185.25,2855.0,172.2289,172.294,172.1545,172.2661,2855.0
2020-02-19 11:00:00,185.23,185.69,185.23,185.56,3200.0,172.2475,172.6752,172.2475,172.5544,3200.0
2020-02-19 11:05:00,185.55,185.92,185.48,185.92,1957.0,172.5451,172.8891,172.48,172.8891,1957.0
2020-02-19 11:10:00,185.9,186.14,185.85,186.05,5245.0,172.8705,173.0937,172.824,173.01,5245.0
2020-02-19 11:15:00,186.09,186.3,186.08,186.3,7845.0,173.0472,173.2425,173.0379,173.2425,7845.0
2020-02-19 11:20:00,186.31,186.41,186.3,186.33,2338.0,173.2518,173.3448,173.2425,173.2704,2338.0
2020-02-19 11:25:00,186.32,186.63,186.3,186.63,4305.0,173.2611,173.5494,173.2425,173.5494,4305.0
2020-02-19 11:30:00,186.64,186.64,186.54,186.59,4197.0,173.5587,173.5587,173.4657,173.5122,4197.0
2020-02-19 11:35:00,186.64,186.79,186.58,186.68,2300.0,173.5587,173.6982,173.5029,173.5959,2300.0
2020-02-19 11:40:00,186.71,186.73,186.62,186.62,3300.0,173.6238,173.6424,173.5401,173.5401,3300.0
2020-02-19 11:45:00,186.64,186.78,186.48,186.76,6565.0,173.5587,173.6889,173.4099,173.6703,6565.0
2020-02-19 11:50:00,186.8,186.98,186.8,186.94,3532.0,173.7075,173.8748,173.7075,173.8376,3532.0
2020-02-19 11:55:00,186.97,186.97,186.77,186.89,3700.0,173.8655,173.8655,173.6796,173.7911,3700.0
2020-02-19 12:00:00,186.89,186.9,186.39,186.39,3904.0,173.7911,173.8004,173.3262,173.3262,3904.0
2020-02-19 12:05:00,186.46,186.49,186.36,186.36,1744.0,173.3913,173.4192,173.2983,173.2983,1744.0
2020-02-19 12:10:00,186.28,186.34,186.14,186.14,1560.0,173.2239,173.2797,173.0937,173.0937,1560.0
2020-02-19 12:15:00,186.06,186.16,185.98,186.1,1630.0,173.0193,173.1123,172.9449,173.0565,1630.0
2020-02-19 12:20:00,186.1,186.14,186.05,186.09,704.0,173.0565,173.0937,173.01,173.0472,704.0
2020-02-19 12:25:00,186.0,186.1,186.0,186.1,1316.0,172.9635,173.0565,172.9635,173.0565,1316.0
2020-02-19 12:30:00,186.09,186.17,186.01,186.17,1311.0,173.0472,173.1216,172.9728,173.1216,1311.0
2020-02-19 12:35:00,186.2,186.2,186.02,186.05,1467.0,173.1495,173.1495,172.9821,173.01,1467.0
2020-02-19 12:40:00,186.1,186.1,185.75,185.75,1475.0,173.0565,173.0565,172.731,172.731,1475.0
2020-02-19 12:45:00,185.56,185.72,185.56,185.72,2500.0,172.5544,172.7031,172.5544,172.7031,2500.0
2020-02-19 12:50:00,185.78,185.78,185.69,185.76,950.0,172.7589,172.7589,172.6752,172.7403,950.0
2020-02-19 12:55:00,185.64,185.68,185.56,185.65,800.0,172.6288,172.666,172.5544,172.6381,800.0
2020-02-19 13:00:00,185.59,185.62,185.56,185.56,900.0,172.5823,172.6102,172.5544,172.5544,900.0
2020-02-19 13:05:00,185.6,185.8,185.6,185.8,3401.0,172.5916,172.7775,172.5916,172.7775,3401.0
2020-02-19 13:10:00,185.79,185.82,185.69,185.72,4940.0,172.7682,172.7961,172.6752,172.7031,4940.0
2020-02-19 13:15:00,185.74,185.82,185.74,185.78,754.0,172.7217,172.7961,172.7217,172.7589,754.0
2020-02-19 13:20:00,185.81,185.81,185.73,185.81,1300.0,172.7868,172.7868,172.7124,172.7868,1300.0
2020-02-19 13:25:00,185.79,185.79,185.54,185.65,2001.0,172.7682,172.7682,172.5358,172.6381,2001.0
2020-02-19 13:30:00,185.66,185.7,185.58,185.65,2298.0,172.6474,172.6845,172.573,172.6381,2298.0
2020-02-19 13:35:00,185.58,185.65,185.53,185.56,1724.0,172.573,172.6381,172.5265,172.5544,1724.0
2020-02-19 13:40:00,185.49,185.5,185.42,185.5,1902.0,172.4893,172.4986,172.4242,172.4986,1902.0
2020-02-19 13:45:00,185.52,185.52,185.45,185.5,1300.0,172.5172,172.5172,172.4521,172.4986,1300.0
2020-02-19 13:50:00,185.53,185.58,185.49,185.53,1969.0,172.5265,172.573,172.4893,172.5265,1969.0
2020-02-19 13:55:00,185.51,185.59,185.46,185.59,2430.0,172.5079,172.5823,172.4614,172.5823,2430.0
2020-02-19 14:00:00,185.61,185.65,185.55,185.55,407.0,172.6009,172.6381,172.5451,172.5451,407.0
2020-02-19 14:05:00,185.65,185.75,185.62,185.7,3235.0,172.6381,172.731,172.6102,172.6845,3235.0
2020-02-19 14:10:00,185.64,185.68,185.55,185.68,1797.0,172.6288,172.666,172.5451,172.666,1797.0
2020-02-19 14:15:00,185.65,185.71,185.6,185.69,1400.0,172.6381,172.6938,172.5916,172.6752,1400.0
2020-02-19 14:20:00,185.66,185.93,185.6,185.88,3971.0,172.6474,172.8984,172.5916,172.8519,3971.0
2020-02-19 14:25:00,185.89,185.91,185.88,185.91,500.0,172.8612,172.8798,172.8519,172.8798,500.0
2020-02-19 14:30:00,185.87,185.89,185.84,185.87,1000.0,172.8426,172.8612,172.8147,172.8426,1000.0
2020-02-19 14:35:00,185.87,186.09,185.8,186.09,3256.0,172.8426,173.0472,172.7775,173.0472,3256.0
2020-02-19 14:40:00,186.04,186.06,185.97,186.06,1486.0,173.0007,173.0193,172.9356,173.0193,1486.0
2020-02-19 14:45:00,186.1,186.1,185.94,185.98,4135.0,173.0565,173.0565,172.9077,172.9449,4135.0
2020-02-19 14:50:00,185.99,185.99,185.81,185.82,2930.0,172.9542,172.9542,172.7868,172.7961,2930.0
2020-02-19 14:55:00,185.87,186.01,185.82,186.01,2201.0,172.8426,172.9728,172.7961,172.9728,2201.0
2020-02-19 15:00:00,186.0,186.0,185.92,185.97,2180.0,172.9635,172.9635,172.8891,172.9356,2180.0
2020-02-19 15:05:00,185.99,186.08,185.88,186.08,2618.0,172.9542,173.0379,172.8519,173.0379,2618.0
2020-02-19 15:10:00,186.02,186.17,186.01,186.14,4426.0,172.9821,173.1216,172.9728,173.0937,4426.0
2020-02-19 15:15:00,186.12,186.19,186.05,186.05,3825.0,173.0751,173.1402,173.01,173.01,3825.0
2020-02-19 15:20:00,186.03,186.09,185.97,186.04,2261.0,172.9914,173.0472,172.9356,173.0007,2261.0
2020-02-19 15:25:00,186.0,186.15,185.98,186.09,3803.0,172.9635,173.103,172.9449,173.0472,3803.0
2020-02-19 15:30:00,186.15,186.2,186.11,186.11,4177.0,173.103,173.1495,173.0658,173.0658,4177.0
2020-02-19 15:35:00,186.12,186.33,186.05,186.31,7049.0,173.0751,173.2704,173.01,173.2518,7049.0
2020-02-19 15:40:00,186.28,186.28,186.15,186.16,5450.0,173.2239,173.2239,173.103,173.1123,5450.0
2020-02-19 15:45:00,186.13,186.16,186.01,186.08,6586.0,173.0844,173.1123,172.9728,173.0379,6586.0
2020-02-19 15:50:00,186.07,186.14,185.97,186.12,18657.0,173.0286,173.0937,172.9356,173.0751,18657.0
2020-02-19 15:55:00,186.14,186.27,186.01,186.06,35119.0,173.0937,173.2146,172.9728,173.0193,35119.0
2020-02-20 09:30:00,186.02,186.07,185.0,185.18,12331.0,172.9821,173.0286,172.0336,172.201,12331.0
2020-02-20 09:35:00,185.05,185.43,185.05,185.43,1225.0,172.0801,172.4335,172.0801,172.4335,1225.0
2020-02-20 09:40:00,185.56,185.95,185.47,185.94,8798.0,172.5544,172.917,172.4707,172.9077,8798.0
2020-02-20 09:45:00,185.94,186.26,185.85,186.2,5312.0,172.9077,173.2053,172.824,173.1495,5312.0
2020-02-20 09:50:00,186.15,186.84,186.15,186.84,4703.0,173.103,173.7446,173.103,173.7446,4703.0
2020-02-20 09:55:00,186.97,187.33,186.85,187.15,3360.0,173.8655,174.2003,173.7539,174.0329,3360.0
2020-02-20 10:00:00,187.29,187.49,186.66,186.77,9426.0,174.1631,174.3491,173.5773,173.6796,9426.0
2020-02-20 10:05:00,186.78,187.02,186.73,186.93,3300.0,173.6889,173.912,173.6424,173.8283,3300.0
2020-02-20 10:10:00,186.93,186.93,186.52,186.59,2816.0,173.8283,173.8283,173.4471,173.5122,2816.0
2020-02-20 10:15:00,186.53,186.53,186.16,186.16,2209.0,173.4564,173.4564,173.1123,173.1123,2209.0
2020-02-20 10:20:00,186.08,186.08,185.78,185.96,3700.0,173.0379,173.0379,172.7589,172.9263,3700.0
2020-02-20 10:25:00,185.99,186.27,185.92,186.27,2783.0,172.9542,173.2146,172.8891,173.2146,2783.0
2020-02-20 10:30:00,186.18,186.18,186.0,186.0,2500.0,173.1309,173.1309,172.9635,172.9635,2500.0
2020-02-20 10:35:00,185.96,186.18,185.96,186.15,2451.0,172.9263,173.1309,172.9263,173.103,2451.0
2020-02-20 10:40:00,186.2,186.2,186.0,186.08,1800.0,173.1495,173.1495,172.9635,173.0379,1800.0
2020-02-20 10:45:00,186.07,186.13,185.66,185.66,5142.0,173.0286,173.0844,172.6474,172.6474,5142.0
2020-02-20 10:50:00,185.57,185.64,185.47,185.5,3498.0,172.5637,172.6288,172.4707,172.4986,3498.0
2020-02-20 10:55:00,185.57,185.68,185.31,185.47,1925.0,172.5637,172.666,172.3219,172.4707,1925.0
2020-02-20 11:00:00,185.34,185.38,185.14,185.24,4318.0,172.3498,172.387,172.1638,172.2568,4318.0
2020-02-20 11:05:00,185.29,185.31,185.15,185.31,2549.0,172.3033,172.3219,172.1731,172.3219,2549.0
2020-02-20 11:10:00,185.24,185.24,184.77,184.77,6648.0,172.2568,172.2568,171.8197,171.8197,6648.0
2020-02-20 11:15:00,184.86,184.89,184.73,184.88,2448.0,171.9034,171.9313,171.7825,171.922,2448.0
2020-02-20 11:20:00,184.76,184.99,184.73,184.85,3602.0,171.8104,172.0243,171.7825,171.8941,3602.0
2020-02-20 11:25:00,184.8,184.8,184.0,184.04,3879.0,171.8476,171.8476,171.1037,171.1409,3879.0
2020-02-20 11:30:00,183.89,183.89,183.1,183.31,4481.0,171.0014,171.0014,170.2668,170.4621,4481.0
2020-02-20 11:35:00,183.3,183.96,183.29,183.96,4461.0,170.4528,171.0665,170.4435,171.0665,4461.0
2020-02-20 11:40:00,183.82,184.11,183.65,183.95,3348.0,170.9363,171.206,170.7782,171.0572,3348.0
2020-02-20 11:45:00,183.9,184.0,183.82,183.82,2800.0,171.0107,171.1037,170.9363,170.9363,2800.0
2020-02-20 11:50:00,183.87,184.18,183.79,184.1,4600.0,170.9828,171.2711,170.9084,171.1967,4600.0
2020-02-20 11:55:00,184.07,184.38,184.07,184.15,2529.0,171.1688,171.4571,171.1688,171.2432,2529.0
2020-02-20 12:00:00,184.07,184.2,183.89,183.93,2789.0,171.1688,171.2897,171.0014,171.0386,2789.0
2020-02-20 12:05:00,183.97,184.02,183.74,183.74,1878.0,171.0758,171.1223,170.8619,170.8619,1878.0
2020-02-20 12:10:00,183.88,184.36,183.74,184.35,3507.0,170.9921,171.4385,170.8619,171.4292,3507.0
2020-02-20 12:15:00,184.26,184.33,184.21,184.33,1900.0,171.3455,171.4106,171.299,171.4106,1900.0
2020-02-20 12:20:00,184.28,184.31,183.84,183.84,2364.0,171.3641,171.392,170.9549,170.9549,2364.0
2020-02-20 12:25:00,183.87,183.88,183.79,183.83,2166.0,170.9828,170.9921,170.9084,170.9456,2166.0
2020-02-20 12:30:00,183.89,184.02,183.8,184.0,1300.0,171.0014,171.1223,170.9177,171.1037,1300.0
2020-02-20 12:35:00,183.93,183.94,183.83,183.85,1009.0,171.0386,171.0479,170.9456,170.9642,1009.0
2020-02-20 12:40:00,183.96,183.96,183.71,183.75,929.0,171.0665,171.0665,170.834,170.8712,929.0
2020-02-20 12:45:00,183.81,183.98,183.81,183.83,801.0,170.927,171.0851,170.927,170.9456,801.0
2020-02-20 12:50:00,183.93,184.0,183.78,184.0,1406.0,171.0386,171.1037,170.8991,171.1037,1406.0
2020-02-20 12:55:00,183.99,184.29,183.94,184.25,2826.0,171.0944,171.3734,171.0479,171.3362,2826.0
2020-02-20 13:00:00,184.21,184.37,184.07,184.36,2148.0,171.299,171.4478,171.1688,171.4385,2148.0
2020-02-20 13:05:00,184.44,184.71,184.44,184.58,1954.0,171.5129,171.7639,171.5129,171.643,1954.0
2020-02-20 13:10:00,184.7,184.88,184.7,184.8,1310.0,171.7546,171.922,171.7546,171.8476,1310.0
2020-02-20 13:15:00,184.93,184.93,184.55,184.55,1854.0,171.9685,171.9685,171.6152,171.6152,1854.0
2020-02-20 13:20:00,184.67,184.8,184.5,184.8,2300.0,171.7267,171.8476,171.5687,171.8476,2300.0
2020-02-20 13:25:00,184.75,184.82,184.69,184.82,969.0,171.8011,171.8662,171.7453,171.8662,969.0
2020-02-20 13:30:00,184.84,184.9,184.72,184.9,1900.0,171.8848,171.9406,171.7732,171.9406,1900.0
2020-02-20 13:35:00,184.85,184.85,184.69,184.71,1801.0,171.8941,171.8941,171.7453,171.7639,1801.0
2020-02-20 13:40:00,184.73,184.75,184.45,184.45,1300.0,171.7825,171.8011,171.5222,171.5222,1300.0
2020-02-20 13:45:00,184.41,184.61,184.36,184.59,2324.0,171.485,171.6709,171.4385,171.6523,2324.0
2020-02-20 13:50:00,184.55,184.6,184.47,184.47,2552.0,171.6152,171.6616,171.5408,171.5408,2552.0
2020-02-20 13:55:00,184.57,184.59,184.52,184.58,759.0,171.6337,171.6523,171.5873,171.643,759.0
2020-02-20 14:00:00,184.59,184.69,184.59,184.69,3400.0,171.6523,171.7453,171.6523,171.7453,3400.0
2020-02-20 14:05:00,184.69,184.77,184.66,184.67,4633.0,171.7453,171.8197,171.7174,171.7267,4633.0
2020-02-20 14:10:00,184.68,184.89,184.68,184.75,4313.0,171.736,171.9313,171.736,171.8011,4313.0
2020-02-20 14:15:00,184.81,184.81,184.74,184.78,707.0,171.8569,171.8569,171.7918,171.829,707.0
2020-02-20 14:20:00,184.8,184.96,184.8,184.96,1400.0,171.8476,171.9964,171.8476,171.9964,1400.0
2020-02-20 14:25:00,185.01,185.01,184.86,184.86,1429.0,172.0429,172.0429,171.9034,171.9034,1429.0
2020-02-20 14:30:00,184.85,185.24,184.85,185.24,3400.0,171.8941,172.2568,171.8941,172.2568,3400.0
2020-02-20 14:35:00,185.21,185.34,185.19,185.26,1300.0,172.2289,172.3498,172.2103,172.2754,1300.0
2020-02-20 14:40:00,185.2,185.26,185.17,185.26,2050.0,172.2196,172.2754,172.1917,172.2754,2050.0
2020-02-20 14:45:00,185.3,185.42,185.28,185.38,2894.0,172.3126,172.4242,172.294,172.387,2894.0
2020-02-20 14:50:00,185.45,185.46,185.32,185.36,3546.0,172.4521,172.4614,172.3312,172.3684,3546.0
2020-02-20 14:55:00,185.38,185.61,185.35,185.59,5094.0,172.387,172.6009,172.3591,172.5823,5094.0
2020-02-20 15:00:00,185.57,185.71,185.54,185.63,5823.0,172.5637,172.6938,172.5358,172.6195,5823.0
2020-02-20 15:05:00,185.66,185.76,185.6,185.73,2957.0,172.6474,172.7403,172.5916,172.7124,2957.0
2020-02-20 15:10:00,185.83,185.83,185.57,185.7,4750.0,172.8054,172.8054,172.5637,172.6845,4750.0
2020-02-20 15:15:00,185.67,185.75,185.6,185.75,4839.0,172.6567,172.731,172.5916,172.731,4839.0
2020-02-20 15:20:00,185.78,185.91,185.78,185.9,3547.0,172.7589,172.8798,172.7589,172.8705,3547.0
2020-02-20 15:25:00,185.9,185.9,185.85,185.86,2788.0,172.8705,172.8705,172.824,172.8333,2788.0
2020-02-20 15:30:00,185.86,186.0,185.83,185.88,6858.0,172.8333,172.9635,172.8054,172.8519,6858.0
2020-02-20 15:35:00,185.89,185.89,185.75,185.77,6086.0,172.8612,172.8612,172.731,172.7496,6086.0
2020-02-20 15:40:00,185.76,185.89,185.75,185.87,4326.0,172.7403,172.8612,172.731,172.8426,4326.0
2020-02-20 15:45:00,185.87,185.87,185.58,185.66,7599.0,172.8426,172.8426,172.573,172.6474,7599.0
2020-02-20 15:50:00,185.65,185.85,185.61,185.85,14620.0,172.6381,172.824,172.6009,172.824,14620.0
2020-02-20 15:55:00,185.83,185.86,185.56,185.65,42542.0,172.8054,172.8333,172.5544,172.6381,42542.0
2020-02-21 09:30:00,185.11,185.82,184.68,184.71,43474.0,172.1359,172.7961,171.736,171.7639,43474.0
2020-02-21 09:35:00,184.23,184.8,184.23,184.49,1777.0,171.3176,171.8476,171.3176,171.5594,1777.0
2020-02-21 09:40:00,184.53,184.58,183.75,184.15,3324.0,171.5966,171.643,170.8712,171.2432,3324.0
2020-02-21 09:45:00,184.64,184.68,184.18,184.28,3098.0,171.6988,171.736,171.2711,171.3641,3098.0
2020-02-21 09:50:00,184.47,184.68,184.02,184.36,4346.0,171.5408,171.736,171.1223,171.4385,4346.0
2020-02-21 09:55:00,184.52,184.83,184.42,184.53,3530.0,171.5873,171.8755,171.4943,171.5966,3530.0
2020-02-21 10:00:00,184.56,184.67,184.16,184.49,3163.0,171.6245,171.7267,171.2525,171.5594,3163.0
2020-02-21 10:05:00,184.71,185.11,184.71,184.89,7034.0,171.7639,172.1359,171.7639,171.9313,7034.0
2020-02-21 10:10:00,184.98,185.0,184.48,184.66,10512.0,172.015,172.0336,171.5501,171.7174,10512.0
2020-02-21 10:15:00,184.58,184.65,184.3,184.52,8718.0,171.643,171.7081,171.3827,171.5873,8718.0
2020-02-21 10:20:00,184.6,184.86,184.6,184.78,5586.0,171.6616,171.9034,171.6616,171.829,5586.0
2020-02-21 10:25:00,184.64,184.77,184.58,184.62,2754.0,171.6988,171.8197,171.643,171.6802,2754.0
2020-02-21 10:30:00,184.65,184.65,184.48,184.49,1605.0,171.7081,171.7081,171.5501,171.5594,1605.0
2020-02-21 10:35:00,184.39,184.51,184.34,184.34,2463.0,171.4664,171.578,171.4199,171.4199,2463.0
2020-02-21 10:40:00,184.29,184.29,183.92,183.92,2537.0,171.3734,171.3734,171.0293,171.0293,2537.0
2020-02-21 10:45:00,183.85,184.2,183.79,184.2,2503.0,170.9642,171.2897,170.9084,171.2897,2503.0
2020-02-21 10:50:00,184.09,184.33,184.09,184.33,3520.0,171.1874,171.4106,171.1874,171.4106,3520.0
2020-02-21 10:55:00,184.34,184.48,184.25,184.47,2992.0,171.4199,171.5501,171.3362,171.5408,2992.0
2020-02-21 11:00:00,184.37,184.62,184.36,184.51,700.0,171.4478,171.6802,171.4385,171.578,700.0
2020-02-21 11:05:00,184.53,184.54,184.36,184.36,900.0,171.5966,171.6059,171.4385,171.4385,900.0
2020-02-21 11:10:00,184.37,184.48,184.3,184.34,2800.0,171.4478,171.5501,171.3827,171.4199,2800.0
2020-02-21 11:15:00,184.37,184.37,184.14,184.14,1264.0,171.4478,171.4478,171.2339,171.2339,1264.0
2020-02-21 11:20:00,184.11,184.17,184.07,184.17,3477.0,171.206,171.2618,171.1688,171.2618,3477.0
2020-02-21 11:25:00,184.15,184.22,184.11,184.22,2603.0,171.2432,171.3083,171.206,171.3083,2603.0
2020-02-21 11:30:00,184.21,184.22,184.13,184.16,1700.0,171.299,171.3083,171.2246,171.2525,1700.0
2020-02-21 11:35:00,184.14,184.14,183.96,183.96,1200.0,171.2339,171.2339,171.0665,171.0665,1200.0
2020-02-21 11:40:00,183.97,184.21,183.91,184.17,2253.0,171.0758,171.299,171.02,171.2618,2253.0
2020-02-21 11:45:00,184.16,184.17,183.86,183.88,2987.0,171.2525,171.2618,170.9735,170.9921,2987.0
2020-02-21 11:50:00,183.88,184.04,183.87,183.98,1436.0,170.9921,171.1409,170.9828,171.0851,1436.0
2020-02-21 11:55:00,184.03,184.11,184.02,184.11,1054.0,171.1316,171.206,171.1223,171.206,1054.0
2020-02-21 12:00:00,184.08,184.4,184.07,184.39,2331.0,171.1781,171.4757,171.1688,171.4664,2331.0
2020-02-21 12:05:00,184.43,184.51,184.38,184.5,3115.0,171.5036,171.578,171.4571,171.5687,3115.0
2020-02-21 12:10:00,184.46,184.46,184.34,184.35,1345.0,171.5315,171.5315,171.4199,171.4292,1345.0
2020-02-21 12:15:00,184.38,184.44,184.33,184.44,1111.0,171.4571,171.5129,171.4106,171.5129,1111.0
2020-02-21 12:20:00,184.41,184.43,184.36,184.36,1000.0,171.485,171.5036,171.4385,171.4385,1000.0
2020-02-21 12:25:00,184.28,184.54,184.25,184.47,2259.0,171.3641,171.6059,171.3362,171.5408,2259.0
2020-02-21 12:30:00,184.43,184.51,184.36,184.47,2761.0,171.5036,171.578,171.4385,171.5408,2761.0
2020-02-21 12:35:00,184.45,184.59,184.44,184.59,1955.0,171.5222,171.6523,171.5129,171.6523,1955.0
2020-02-21 12:40:00,184.61,184.68,184.45,184.57,2400.0,171.6709,171.736,171.5222,171.6337,2400.0
2020-02-21 12:45:00,184.55,184.55,184.25,184.37,1898.0,171.6152,171.6152,171.3362,171.4478,1898.0
2020-02-21 12:50:00,184.4,184.43,184.31,184.31,1902.0,171.4757,171.5036,171.392,171.392,1902.0
2020-02-21 12:55:00,184.27,184.47,184.26,184.42,3000.0,171.3548,171.5408,171.3455,171.4943,3000.0
2020-02-21 13:00:00,184.4,184.49,184.32,184.49,1703.0,171.4757,171.5594,171.4013,171.5594,1703.0
2020-02-21 13:05:00,184.52,184.65,184.48,184.48,2200.0,171.5873,171.7081,171.5501,171.5501,2200.0
2020-02-21 13:10:00,184.45,184.56,184.45,184.46,2498.0,171.5222,171.6245,171.5222,171.5315,2498.0
2020-02-21 13:15:00,184.46,184.54,184.43,184.43,1400.0,171.5315,171.6059,171.5036,171.5036,1400.0
2020-02-21 13:20:00,184.47,184.55,184.37,184.44,2562.0,171.5408,171.6152,171.4478,171.5129,2562.0
2020-02-21 13:25:00,184.46,184.48,184.4,184.43,1071.0,171.5315,171.5501,171.4757,171.5036,1071.0
2020-02-21 13:30:00,184.38,184.38,184.23,184.31,3253.0,171.4571,171.4571,171.3176,171.392,3253.0
2020-02-21 13:35:00,184.37,184.39,184.28,184.38,3945.0,171.4478,171.4664,171.3641,171.4571,3945.0
2020-02-21 13:40:00,184.48,184.58,184.42,184.58,2117.0,171.5501,171.643,171.4943,171.643,2117.0
2020-02-21 13:45:00,184.54,184.57,184.43,184.43,1900.0,171.6059,171.6337,171.5036,171.5036,1900.0
2020-02-21 13:50:00,184.44,184.45,184.22,184.26,4101.0,171.5129,171.5222,171.3083,171.3455,4101.0
2020-02-21 13:55:00,184.22,184.74,184.22,184.73,4666.0,171.3083,171.7918,171.3083,171.7825,4666.0
2020-02-21 14:00:00,184.67,185.08,184.67,184.89,10485.0,171.7267,172.108,171.7267,171.9313,10485.0
2020-02-21 14:05:00,184.95,184.97,184.9,184.9,1600.0,171.9871,172.0057,171.9406,171.9406,1600.0
2020-02-21 14:10:00,184.94,185.19,184.81,185.07,1783.0,171.9778,172.2103,171.8569,172.0987,1783.0
2020-02-21 14:15:00,185.1,185.1,184.82,184.82,2565.0,172.1266,172.1266,171.8662,171.8662,2565.0
2020-02-21 14:20:00,184.84,185.17,184.81,184.94,7421.0,171.8848,172.1917,171.8569,171.9778,7421.0
2020-02-21 14:25:00,184.9,185.1,184.86,185.1,3187.0,171.9406,172.1266,171.9034,172.1266,3187.0
2020-02-21 14:30:00,185.19,185.22,185.1,185.15,1700.0,172.2103,172.2382,172.1266,172.1731,1700.0
2020-02-21 14:35:00,185.13,185.13,185.03,185.04,1681.0,172.1545,172.1545,172.0615,172.0708,1681.0
2020-02-21 14:40:00,185.03,185.29,185.03,185.23,3065.0,172.0615,172.3033,172.0615,172.2475,3065.0
2020-02-21 14:45:00,185.19,185.23,185.1,185.15,1908.0,172.2103,172.2475,172.1266,172.1731,1908.0
2020-02-21 14:50:00,185.18,185.18,184.99,184.99,2401.0,172.201,172.201,172.0243,172.0243,2401.0
2020-02-21 14:55:00,184.91,185.21,184.91,185.21,2501.0,171.9499,172.2289,171.9499,172.2289,2501.0
2020-02-21 15:00:00,185.26,185.26,184.84,184.93,3860.0,172.2754,172.2754,171.8848,171.9685,3860.0
2020-02-21 15:05:00,184.87,184.91,184.71,184.75,3345.0,171.9127,171.9499,171.7639,171.8011,3345.0
2020-02-21 15:10:00,184.79,185.03,184.78,185.03,1701.0,171.8383,172.0615,171.829,172.0615,1701.0
2020-02-21 15:15:00,185.06,185.06,184.86,184.92,4015.0,172.0894,172.0894,171.9034,171.9592,4015.0
2020-02-21 15:20:00,184.9,184.96,184.78,184.93,3430.0,171.9406,171.9964,171.829,171.9685,3430.0
2020-02-21 15:25:00,184.89,185.0,184.87,184.97,12898.0,171.9313,172.0336,171.9127,172.0057,12898.0
2020-02-21 15:30:00,185.0,185.06,184.85,184.93,10255.0,172.0336,172.0894,171.8941,171.9685,10255.0
2020-02-21 15:35:00,184.93,185.08,184.67,184.79,9760.0,171.9685,172.108,171.7267,171.8383,9760.0
2020-02-21 15:40:00,184.77,184.83,184.66,184.78,8899.0,171.8197,171.8755,171.7174,171.829,8899.0
2020-02-21 15:45:00,184.78,185.01,184.74,185.0,5600.0,171.829,172.0429,171.7918,172.0336,5600.0
2020-02-21 15:50:00,184.96,185.14,184.82,184.97,11043.0,171.9964,172.1638,171.8662,172.0057,11043.0
2020-02-21 15:55:00,185.01,185.28,184.88,185.28,80553.0,172.0429,172.294,171.922,172.294,80553.0
2020-02-24 09:30:00,181.87,181.87,180.81,181.4,600.0,169.123,169.123,168.1373,168.6859,600.0
2020-02-24 09:35:00,182.52,183.99,181.81,183.61,28522.0,169.7274,171.0944,169.0672,170.741,28522.0
2020-02-24 09:40:00,183.65,184.72,183.57,184.57,3311.0,170.7782,171.7732,170.7038,171.6337,3311.0
2020-02-24 09:45:00,184.24,184.87,184.24,184.63,5772.0,171.3269,171.9127,171.3269,171.6895,5772.0
2020-02-24 09:50:00,184.41,185.16,184.41,184.55,9700.0,171.485,172.1824,171.485,171.6152,9700.0
2020-02-24 09:55:00,184.65,184.65,184.12,184.28,9181.0,171.7081,171.7081,171.2153,171.3641,9181.0
2020-02-24 10:00:00,184.27,184.49,184.08,184.08,9940.0,171.3548,171.5594,171.1781,171.1781,9940.0
2020-02-24 10:05:00,183.94,184.33,183.94,184.11,7948.0,171.0479,171.4106,171.0479,171.206,7948.0
2020-02-24 10:10:00,183.99,184.18,183.7,183.7,3246.0,171.0944,171.2711,170.8247,170.8247,3246.0
2020-02-24 10:15:00,183.65,183.72,183.25,183.56,14501.0,170.7782,170.8433,170.4063,170.6945,14501.0
2020-02-24 10:20:00,183.61,183.65,183.29,183.29,4729.0,170.741,170.7782,170.4435,170.4435,4729.0
2020-02-24 10:25:00,183.18,183.62,183.18,183.51,3720.0,170.3412,170.7503,170.3412,170.648,3720.0
2020-02-24 10:30:00,183.55,183.55,183.05,183.34,4853.0,170.6852,170.6852,170.2203,170.49,4853.0
2020-02-24 10:35:00,183.28,183.51,183.06,183.12,4727.0,170.4342,170.648,170.2296,170.2854,4727.0
2020-02-24 10:40:00,183.09,183.17,182.87,183.06,5066.0,170.2575,170.3319,170.0529,170.2296,5066.0
2020-02-24 10:45:00,183.07,183.14,182.96,183.14,2602.0,170.2389,170.304,170.1366,170.304,2602.0
2020-02-24 10:50:00,183.12,183.12,182.96,183.03,936.0,170.2854,170.2854,170.1366,170.2017,936.0
2020-02-24 10:55:00,183.04,183.13,182.96,183.07,4759.0,170.211,170.2947,170.1366,170.2389,4759.0
2020-02-24 11:00:00,183.07,183.25,182.54,182.6,5561.0,170.2389,170.4063,169.746,169.8018,5561.0
2020-02-24 11:05:00,182.68,182.77,182.44,182.62,20945.0,169.8762,169.9599,169.653,169.8204,20945.0
2020-02-24 11:10:00,182.61,182.94,182.58,182.94,4028.0,169.8111,170.118,169.7832,170.118,4028.0
2020-02-24 11:15:00,182.87,183.3,182.86,183.3,3603.0,170.0529,170.4528,170.0436,170.4528,3603.0
2020-02-24 11:20:00,183.31,183.57,183.31,183.53,5380.0,170.4621,170.7038,170.4621,170.6666,5380.0
2020-02-24 11:25:00,183.48,183.48,183.03,183.15,9247.0,170.6201,170.6201,170.2017,170.3133,9247.0
2020-02-24 11:30:00,183.11,183.36,182.83,182.83,11384.0,170.2761,170.5086,170.0157,170.0157,11384.0
2020-02-24 11:35:00,182.78,182.94,182.68,182.88,5694.0,169.9692,170.118,169.8762,170.0622,5694.0
2020-02-24 11:40:00,182.93,182.93,182.38,182.52,3660.0,170.1087,170.1087,169.5972,169.7274,3660.0
2020-02-24 11:45:00,182.43,182.43,182.17,182.29,900.0,169.6437,169.6437,169.402,169.5136,900.0
2020-02-24 11:50:00,182.4,182.4,182.1,182.36,6101.0,169.6158,169.6158,169.3369,169.5786,6101.0
2020-02-24 11:55:00,182.26,182.59,182.23,182.52,1300.0,169.4857,169.7925,169.4578,169.7274,1300.0
2020-02-24 12:00:00,182.48,182.48,182.17,182.17,3291.0,169.6902,169.6902,169.402,169.402,3291.0
2020-02-24 12:05:00,182.1,182.11,181.91,181.92,6550.0,169.3369,169.3462,169.1602,169.1695,6550.0
2020-02-24 12:10:00,181.91,182.06,181.88,181.88,3154.0,169.1602,169.2997,169.1323,169.1323,3154.0
2020-02-24 12:15:00,181.82,182.11,181.74,182.11,6788.0,169.0765,169.3462,169.0021,169.3462,6788.0
2020-02-24 12:20:00,182.23,182.23,182.1,182.1,600.0,169.4578,169.4578,169.3369,169.3369,600.0
2020-02-24 12:25:00,182.03,182.3,182.01,182.01,4056.0,169.2718,169.5229,169.2532,169.2532,4056.0
2020-02-24 12:30:00,182.0,182.09,181.86,182.0,3322.0,169.2439,169.3276,169.1137,169.2439,3322.0
2020-02-24 12:35:00,182.08,182.23,182.08,182.23,1989.0,169.3183,169.4578,169.3183,169.4578,1989.0
2020-02-24 12:40:00,182.3,182.38,182.17,182.31,2734.0,169.5229,169.5972,169.402,169.5321,2734.0
2020-02-24 12:45:00,182.34,182.37,182.14,182.35,2889.0,169.56,169.5879,169.3741,169.5693,2889.0
2020-02-24 12:50:00,182.22,182.28,182.16,182.27,2271.0,169.4485,169.5043,169.3927,169.495,2271.0
2020-02-24 12:55:00,182.16,182.22,182.13,182.19,1516.0,169.3927,169.4485,169.3648,169.4206,1516.0
2020-02-24 13:00:00,181.98,182.0,181.65,181.65,3470.0,169.2253,169.2439,168.9184,168.9184,3470.0
2020-02-24 13:05:00,181.65,181.96,181.65,181.96,2716.0,168.9184,169.2067,168.9184,169.2067,2716.0
2020-02-24 13:10:00,181.91,181.96,181.75,181.87,2445.0,169.1602,169.2067,169.0114,169.123,2445.0
2020-02-24 13:15:00,181.86,181.86,181.63,181.82,2576.0,169.1137,169.1137,168.8998,169.0765,2576.0
2020-02-24 13:20:00,182.0,182.01,181.94,181.94,1500.0,169.2439,169.2532,169.1881,169.1881,1500.0
2020-02-24 13:25:00,182.03,182.61,182.03,182.61,2476.0,169.2718,169.8111,169.2718,169.8111,2476.0
2020-02-24 13:30:00,182.44,182.6,182.33,182.55,1523.0,169.653,169.8018,169.5507,169.7553,1523.0
2020-02-24 13:35:00,182.45,182.66,182.45,182.63,710.0,169.6623,169.8576,169.6623,169.8297,710.0
2020-02-24 13:40:00,182.55,182.62,182.51,182.61,3103.0,169.7553,169.8204,169.7181,169.8111,3103.0
2020-02-24 13:45:00,182.66,182.94,182.66,182.87,1500.0,169.8576,170.118,169.8576,170.0529,1500.0
2020-02-24 13:50:00,182.87,182.89,182.77,182.79,1900.0,170.0529,170.0715,169.9599,169.9785,1900.0
2020-02-24 13:55:00,182.86,182.93,182.55,182.93,1864.0,170.0436,170.1087,169.7553,170.1087,1864.0
2020-02-24 14:00:00,182.8,182.84,182.58,182.7,1969.0,169.9878,170.025,169.7832,169.8948,1969.0
2020-02-24 14:05:00,182.65,182.71,182.32,182.52,2823.0,169.8483,169.9041,169.5414,169.7274,2823.0
2020-02-24 14:10:00,182.42,182.54,182.33,182.38,3613.0,169.6344,169.746,169.5507,169.5972,3613.0
2020-02-24 14:15:00,182.51,182.51,182.29,182.42,1400.0,169.7181,169.7181,169.5136,169.6344,1400.0
2020-02-24 14:20:00,182.44,182.6,182.44,182.58,862.0,169.653,169.8018,169.653,169.7832,862.0
2020-02-24 14:25:00,182.75,183.11,182.75,183.08,3185.0,169.9413,170.2761,169.9413,170.2482,3185.0
2020-02-24 14:30:00,183.09,183.15,182.87,182.95,3029.0,170.2575,170.3133,170.0529,170.1273,3029.0
2020-02-24 14:35:00,182.95,183.01,182.81,182.96,2150.0,170.1273,170.1831,169.9971,170.1366,2150.0
2020-02-24 14:40:00,182.95,183.03,182.74,182.85,5065.0,170.1273,170.2017,169.932,170.0343,5065.0
2020-02-24 14:45:00,182.85,182.94,182.71,182.89,3100.0,170.0343,170.118,169.9041,170.0715,3100.0
2020-02-24 14:50:00,182.84,182.87,182.7,182.78,2649.0,170.025,170.0529,169.8948,169.9692,2649.0
2020-02-24 14:55:00,182.75,182.97,182.71,182.97,5204.0,169.9413,170.1459,169.9041,170.1459,5204.0
2020-02-24 15:00:00,183.0,183.1,182.85,183.04,3161.0,170.1738,170.2668,170.0343,170.211,3161.0
2020-02-24 15:05:00,183.06,183.21,183.0,183.05,3812.0,170.2296,170.3691,170.1738,170.2203,3812.0
2020-02-24 15:10:00,183.0,183.02,182.6,182.72,5694.0,170.1738,170.1924,169.8018,169.9134,5694.0
2020-02-24 15:15:00,182.66,182.93,182.59,182.81,6942.0,169.8576,170.1087,169.7925,169.9971,6942.0
2020-02-24 15:20:00,182.81,182.96,182.69,182.79,4539.0,169.9971,170.1366,169.8855,169.9785,4539.0
2020-02-24 15:25:00,182.75,182.95,182.71,182.82,5915.0,169.9413,170.1273,169.9041,170.0064,5915.0
2020-02-24 15:30:00,182.81,183.0,182.72,182.93,9576.0,169.9971,170.1738,169.9134,170.1087,9576.0
2020-02-24 15:35:00,182.86,182.9,182.5,182.58,9297.0,170.0436,170.0808,169.7088,169.7832,9297.0
2020-02-24 15:40:00,182.59,182.61,182.24,182.32,11648.0,169.7925,169.8111,169.4671,169.5414,11648.0
2020-02-24 15:45:00,182.35,182.87,182.31,182.87,14293.0,169.5693,170.0529,169.5321,170.0529,14293.0
2020-02-24 15:50:00,182.79,182.79,182.14,182.27,29339.0,169.9785,169.9785,169.3741,169.495,29339.0
2020-02-24 15:55:00,182.26,182.31,181.78,181.8,51490.0,169.4857,169.5321,169.0393,169.0579,51490.0
2020-02-25 09:30:00,182.34,183.49,182.28,183.05,14259.0,169.56,170.6294,169.5043,170.2203,14259.0
2020-02-25 09:35:00,182.9,183.26,182.6,183.06,3682.0,170.0808,170.4156,169.8018,170.2296,3682.0
2020-02-25 09:40:00,182.96,183.03,182.75,183.02,3667.0,170.1366,170.2017,169.9413,170.1924,3667.0
2020-02-25 09:45:00,182.92,182.99,182.25,182.67,9307.0,170.0994,170.1645,169.4764,169.8669,9307.0
2020-02-25 09:50:00,182.66,183.13,182.56,183.12,8712.0,169.8576,170.2947,169.7646,170.2854,8712.0
2020-02-25 09:55:00,183.03,183.09,182.8,182.84,20273.0,170.2017,170.2575,169.9878,170.025,20273.0
2020-02-25 10:00:00,182.76,182.91,182.69,182.69,6991.0,169.9506,170.0901,169.8855,169.8855,6991.0
2020-02-25 10:05:00,182.8,183.08,182.67,182.89,2306.0,169.9878,170.2482,169.8669,170.0715,2306.0
2020-02-25 10:10:00,182.78,182.79,182.3,182.37,3243.0,169.9692,169.9785,169.5229,169.5879,3243.0
2020-02-25 10:15:00,182.39,182.39,181.99,182.08,6198.0,169.6065,169.6065,169.2346,169.3183,6198.0
2020-02-25 10:20:00,182.08,182.17,181.9,182.02,7341.0,169.3183,169.402,169.1509,169.2625,7341.0
2020-02-25 10:25:00,181.96,182.02,181.7,181.7,16484.0,169.2067,169.2625,168.9649,168.9649,16484.0
2020-02-25 10:30:00,181.77,181.78,181.2,181.38,9572.0,169.03,169.0393,168.4999,168.6673,9572.0
2020-02-25 10:35:00,181.46,182.02,181.31,181.97,3692.0,168.7417,169.2625,168.6022,169.216,3692.0
2020-02-25 10:40:00,181.89,182.14,181.62,182.1,4921.0,169.1416,169.3741,168.8905,169.3369,4921.0
2020-02-25 10:45:00,182.08,182.15,181.64,181.75,3996.0,169.3183,169.3834,168.9091,169.0114,3996.0
2020-02-25 10:50:00,181.77,181.78,181.02,181.2,9380.0,169.03,169.0393,168.3326,168.4999,9380.0
2020-02-25 10:55:00,181.31,181.74,181.21,181.7,3305.0,168.6022,169.0021,168.5092,168.9649,3305.0
2020-02-25 11:00:00,181.7,181.8,181.54,181.61,4897.0,168.9649,169.0579,168.8161,168.8812,4897.0
2020-02-25 11:05:00,181.65,181.66,181.41,181.45,12767.0,168.9184,168.9277,168.6952,168.7324,12767.0
2020-02-25 11:10:00,181.48,181.75,181.41,181.5,9862.0,168.7603,169.0114,168.6952,168.7789,9862.0
2020-02-25 11:15:00,181.54,181.56,181.04,181.04,16408.0,168.8161,168.8347,168.3512,168.3512,16408.0
2020-02-25 11:20:00,180.81,181.07,180.8,180.95,3000.0,168.1373,168.3791,168.128,168.2675,3000.0
2020-02-25 11:25:00,181.04,181.22,180.93,181.21,3912.0,168.3512,168.5185,168.2489,168.5092,3912.0
2020-02-25 11:30:00,181.25,181.51,181.08,181.44,2200.0,168.5464,168.7882,168.3884,168.7231,2200.0
2020-02-25 11:35:00,181.39,181.66,181.38,181.47,6533.0,168.6766,168.9277,168.6673,168.751,6533.0
2020-02-25 11:40:00,181.63,181.63,181.14,181.14,5837.0,168.8998,168.8998,168.4442,168.4442,5837.0
2020-02-25 11:45:00,181.05,181.93,181.05,181.72,2500.0,168.3605,169.1788,168.3605,168.9835,2500.0
2020-02-25 11:50:00,181.66,181.93,181.63,181.8,2200.0,168.9277,169.1788,168.8998,169.0579,2200.0
2020-02-25 11:55:00,181.83,181.85,181.63,181.85,2800.0,169.0858,169.1044,168.8998,169.1044,2800.0
2020-02-25 12:00:00,181.83,181.95,181.62,181.62,3989.0,169.0858,169.1974,168.8905,168.8905,3989.0
2020-02-25 12:05:00,181.55,181.65,181.37,181.56,2800.0,168.8254,168.9184,168.658,168.8347,2800.0
2020-02-25 12:10:00,181.62,181.8,181.6,181.63,4172.0,168.8905,169.0579,168.8719,168.8998,4172.0
2020-02-25 12:15:00,181.57,181.63,181.33,181.38,4743.0,168.844,168.8998,168.6208,168.6673,4743.0
2020-02-25 12:20:00,181.32,181.44,181.19,181.36,5241.0,168.6115,168.7231,168.4906,168.6487,5241.0
2020-02-25 12:25:00,181.24,181.28,181.12,181.28,1599.0,168.5371,168.5743,168.4256,168.5743,1599.0
2020-02-25 12:30:00,181.33,181.48,181.29,181.32,500.0,168.6208,168.7603,168.5836,168.6115,500.0
2020-02-25 12:35:00,181.52,181.59,181.47,181.5,1645.0,168.7975,168.8626,168.751,168.7789,1645.0
2020-02-25 12:40:00,181.42,181.49,180.81,180.84,4512.0,168.7045,168.7696,168.1373,168.1652,4512.0
2020-02-25 12:45:00,180.9,180.9,180.57,180.7,5870.0,168.221,168.221,167.9141,168.035,5870.0
2020-02-25 12:50:00,180.76,180.82,180.56,180.76,2981.0,168.0908,168.1466,167.9048,168.0908,2981.0
2020-02-25 12:55:00,180.54,180.6,180.28,180.28,1803.0,167.8862,167.942,167.6444,167.6444,1803.0
2020-02-25 13:00:00,180.27,180.33,180.01,180.05,2795.0,167.6351,167.6909,167.3934,167.4305,2795.0
2020-02-25 13:05:00,180.13,180.27,179.81,180.26,5913.0,167.5049,167.6351,167.2074,167.6258,5913.0
2020-02-25 13:10:00,180.27,180.49,180.26,180.27,2051.0,167.6351,167.8397,167.6258,167.6351,2051.0
2020-02-25 13:15:00,180.27,180.27,179.64,179.7,4267.0,167.6351,167.6351,167.0493,167.1051,4267.0
2020-02-25 13:20:00,179.8,180.0,179.8,179.9,1759.0,167.1981,167.3841,167.1981,167.2911,1759.0
2020-02-25 13:25:00,179.83,180.11,179.83,180.04,3552.0,167.226,167.4863,167.226,167.4213,3552.0
2020-02-25 13:30:00,179.81,179.86,179.41,179.56,3360.0,167.2074,167.2539,166.8354,166.9749,3360.0
2020-02-25 13:35:00,179.6,179.66,179.39,179.58,2105.0,167.0121,167.0679,166.8168,166.9935,2105.0
2020-02-25 13:40:00,179.48,179.87,179.43,179.87,4298.0,166.9005,167.2632,166.854,167.2632,4298.0
2020-02-25 13:45:00,179.83,179.9,179.68,179.68,2172.0,167.226,167.2911,167.0865,167.0865,2172.0
2020-02-25 13:50:00,179.76,179.84,179.5,179.56,4929.0,167.1609,167.2353,166.9191,166.9749,4929.0
2020-02-25 13:55:00,179.74,179.74,179.32,179.32,4270.0,167.1423,167.1423,166.7517,166.7517,4270.0
2020-02-25 14:00:00,179.27,179.38,178.91,179.36,13626.0,166.7052,166.8075,166.3705,166.7889,13626.0
2020-02-25 14:05:00,179.27,179.52,178.64,178.65,17380.0,166.7052,166.9377,166.1194,166.1287,17380.0
2020-02-25 14:10:00,178.85,179.56,178.82,179.56,6413.0,166.3147,166.9749,166.2868,166.9749,6413.0
2020-02-25 14:15:00,179.53,179.54,178.88,178.98,4143.0,166.947,166.9563,166.3426,166.4355,4143.0
2020-02-25 14:20:00,178.98,179.17,178.8,178.8,3559.0,166.4355,166.6122,166.2682,166.2682,3559.0
2020-02-25 14:25:00,178.95,178.97,178.43,178.43,3878.0,166.4076,166.4262,165.9241,165.9241,3878.0
2020-02-25 14:30:00,178.56,178.69,178.18,178.54,6055.0,166.045,166.1659,165.6916,166.0264,6055.0
2020-02-25 14:35:00,178.43,178.76,178.36,178.36,5002.0,165.9241,166.231,165.859,165.859,5002.0
2020-02-25 14:40:00,178.51,179.32,178.35,179.32,4901.0,165.9985,166.7517,165.8497,166.7517,4901.0
2020-02-25 14:45:00,179.15,179.57,178.96,179.29,7989.0,166.5936,166.9842,166.4169,166.7238,7989.0
2020-02-25 14:50:00,179.35,179.77,179.26,179.77,5002.0,166.7796,167.1702,166.6959,167.1702,5002.0
2020-02-25 14:55:00,179.7,179.75,179.54,179.54,6666.0,167.1051,167.1516,166.9563,166.9563,6666.0
2020-02-25 15:00:00,179.63,180.05,179.61,179.76,6982.0,167.04,167.4305,167.0214,167.1609,6982.0
2020-02-25 15:05:00,179.97,180.11,179.8,179.85,7028.0,167.3562,167.4863,167.1981,167.2446,7028.0
2020-02-25 15:10:00,179.82,179.82,179.27,179.31,5974.0,167.2167,167.2167,166.7052,166.7424,5974.0
2020-02-25 15:15:00,179.43,179.63,179.21,179.46,4989.0,166.854,167.04,166.6494,166.8819,4989.0
2020-02-25 15:20:00,179.49,179.52,178.66,178.71,5760.0,166.9098,166.9377,166.138,166.1845,5760.0
2020-02-25 15:25:00,178.67,178.99,178.59,178.83,8468.0,166.1473,166.4448,166.0729,166.2961,8468.0
2020-02-25 15:30:00,178.76,178.77,178.1,178.29,12298.0,166.231,166.2403,165.6172,165.7939,12298.0
2020-02-25 15:35:00,178.32,178.46,178.08,178.29,18283.0,165.8218,165.952,165.5986,165.7939,18283.0
2020-02-25 15:40:00,178.21,178.92,178.21,178.89,13406.0,165.7195,166.3797,165.7195,166.3519,13406.0
2020-02-25 15:45:00,178.91,179.19,178.65,178.65,15080.0,166.3705,166.6308,166.1287,166.1287,15080.0
2020-02-25 15:50:00,178.5,178.68,178.28,178.28,20641.0,165.9892,166.1566,165.7846,165.7846,20641.0
2020-02-25 15:55:00,178.35,178.56,178.12,178.12,77450.0,165.8497,166.045,165.6358,165.6358,77450.0
2020-02-26 09:30:00,178.87,179.9,178.54,179.87,13553.0,166.3333,167.2911,166.0264,167.2632,13553.0
2020-02-26 09:35:00,179.87,179.87,179.2,179.72,11882.0,167.2632,167.2632,166.6401,167.1237,11882.0
2020-02-26 09:40:00,179.76,180.53,179.7,180.32,3436.0,167.1609,167.8769,167.1051,167.6816,3436.0
2020-02-26 09:45:00,180.26,180.33,178.74,179.13,5331.0,167.6258,167.6909,166.2124,166.575,5331.0
2020-02-26 09:50:00,178.97,179.02,178.57,178.85,4857.0,166.4262,166.4727,166.0543,166.3147,4857.0
2020-02-26 09:55:00,178.88,179.14,178.7,178.94,2680.0,166.3426,166.5843,166.1752,166.3983,2680.0
2020-02-26 10:00:00,178.85,178.94,178.66,178.66,3989.0,166.3147,166.3983,166.138,166.138,3989.0
2020-02-26 10:05:00,178.76,178.94,178.4,178.93,3843.0,166.231,166.3983,165.8962,166.389,3843.0
2020-02-26 10:10:00,178.84,179.41,178.78,179.41,3329.0,166.3054,166.8354,166.2496,166.8354,3329.0
2020-02-26 10:15:00,179.29,179.51,179.23,179.35,3338.0,166.7238,166.9284,166.668,166.7796,3338.0
2020-02-26 10:20:00,179.45,179.65,179.44,179.53,2120.0,166.8726,167.0586,166.8633,166.947,2120.0
2020-02-26 10:25:00,179.85,179.88,179.51,179.51,1088.0,167.2446,167.2725,166.9284,166.9284,1088.0
2020-02-26 10:30:00,179.5,180.2,179.5,180.2,2815.0,166.9191,167.57,166.9191,167.57,2815.0
2020-02-26 10:35:00,180.15,180.15,179.77,179.81,3751.0,167.5235,167.5235,167.1702,167.2074,3751.0
2020-02-26 10:40:00,179.86,180.38,179.86,180.28,3800.0,167.2539,167.7374,167.2539,167.6444,3800.0
2020-02-26 10:45:00,180.32,180.4,180.25,180.31,2270.0,167.6816,167.756,167.6165,167.6723,2270.0
2020-02-26 10:50:00,180.38,180.5,179.95,179.97,8722.0,167.7374,167.849,167.3376,167.3562,8722.0
2020-02-26 10:55:00,180.08,180.21,179.93,180.15,2804.0,167.4584,167.5793,167.319,167.5235,2804.0
2020-02-26 11:00:00,180.13,180.17,179.86,179.95,4246.0,167.5049,167.5421,167.2539,167.3376,4246.0
2020-02-26 11:05:00,179.93,180.0,179.71,179.71,2893.0,167.319,167.3841,167.1144,167.1144,2893.0
2020-02-26 11:10:00,179.62,179.62,179.05,179.45,5882.0,167.0307,167.0307,166.5006,166.8726,5882.0
2020-02-26 11:15:00,179.62,179.83,179.62,179.81,1720.0,167.0307,167.226,167.0307,167.2074,1720.0
2020-02-26 11:20:00,179.8,180.08,179.8,180.05,3365.0,167.1981,167.4584,167.1981,167.4305,3365.0
2020-02-26 11:25:00,180.1,180.13,179.99,180.02,4141.0,167.477,167.5049,167.3748,167.4027,4141.0
2020-02-26 11:30:00,180.05,180.06,179.64,179.85,3145.0,167.4305,167.4398,167.0493,167.2446,3145.0
2020-02-26 11:35:00,179.82,179.89,179.67,179.89,1425.0,167.2167,167.2818,167.0772,167.2818,1425.0
2020-02-26 11:40:00,179.91,179.91,179.57,179.57,3003.0,167.3004,167.3004,166.9842,166.9842,3003.0
2020-02-26 11:45:00,179.56,179.56,179.34,179.39,2803.0,166.9749,166.9749,166.7703,166.8168,2803.0
2020-02-26 11:50:00,179.24,179.27,178.9,179.08,2780.0,166.6773,166.7052,166.3612,166.5285,2780.0
2020-02-26 11:55:00,178.93,179.08,178.88,178.89,2394.0,166.389,166.5285,166.3426,166.3519,2394.0
2020-02-26 12:00:00,178.88,178.88,178.23,178.23,2933.0,166.3426,166.3426,165.7381,165.7381,2933.0
2020-02-26 12:05:00,178.16,178.16,177.67,177.76,1570.0,165.673,165.673,165.2174,165.3011,1570.0
2020-02-26 12:10:00,177.7,177.81,177.48,177.53,4469.0,165.2453,165.3475,165.0407,165.0872,4469.0
2020-02-26 12:15:00,177.44,177.47,177.16,177.44,4044.0,165.0035,165.0314,164.7431,165.0035,4044.0
2020-02-26 12:20:00,177.49,177.73,177.48,177.71,1400.0,165.05,165.2732,165.0407,165.2546,1400.0
2020-02-26 12:25:00,177.62,177.76,177.62,177.76,2488.0,165.1709,165.3011,165.1709,165.3011,2488.0
2020-02-26 12:30:00,177.89,178.21,177.89,178.15,1459.0,165.4219,165.7195,165.4219,165.6637,1459.0
2020-02-26 12:35:00,178.33,178.6,178.25,178.41,3402.0,165.8311,166.0822,165.7567,165.9055,3402.0
2020-02-26 12:40:00,178.3,178.34,178.08,178.08,2003.0,165.8032,165.8404,165.5986,165.5986,2003.0
2020-02-26 12:45:00,178.12,178.31,177.99,178.04,2775.0,165.6358,165.8125,165.5149,165.5614,2775.0
2020-02-26 12:50:00,178.1,178.14,177.89,178.03,3105.0,165.6172,165.6544,165.4219,165.5521,3105.0
2020-02-26 12:55:00,177.89,178.11,177.88,178.11,1621.0,165.4219,165.6265,165.4126,165.6265,1621.0
2020-02-26 13:00:00,178.07,178.07,178.03,178.03,536.0,165.5893,165.5893,165.5521,165.5521,536.0
2020-02-26 13:05:00,178.1,178.13,177.84,177.85,2879.0,165.6172,165.6451,165.3754,165.3847,2879.0
2020-02-26 13:10:00,177.91,177.91,177.68,177.75,1238.0,165.4405,165.4405,165.2267,165.2918,1238.0
2020-02-26 13:15:00,177.83,177.9,177.58,177.79,3615.0,165.3661,165.4312,165.1337,165.3289,3615.0
2020-02-26 13:20:00,177.89,177.99,177.81,177.93,2917.0,165.4219,165.5149,165.3475,165.4591,2917.0
2020-02-26 13:25:00,178.0,178.36,178.0,178.31,3284.0,165.5242,165.859,165.5242,165.8125,3284.0
2020-02-26 13:30:00,178.22,178.22,177.26,177.26,3566.0,165.7288,165.7288,164.8361,164.8361,3566.0
2020-02-26 13:35:00,177.36,177.37,176.53,176.53,4711.0,164.9291,164.9384,164.1573,164.1573,4711.0
2020-02-26 13:40:00,176.57,176.77,176.47,176.47,5206.0,164.1945,164.3804,164.1015,164.1015,5206.0
2020-02-26 13:45:00,176.62,177.22,176.52,177.22,3666.0,164.241,164.7989,164.148,164.7989,3666.0
2020-02-26 13:50:00,177.0,177.48,177.0,177.3,4166.0,164.5943,165.0407,164.5943,164.8733,4166.0
2020-02-26 13:55:00,177.14,177.14,176.45,176.45,3392.0,164.7245,164.7245,164.0829,164.0829,3392.0
2020-02-26 14:00:00,176.68,177.15,176.46,176.98,3606.0,164.2967,164.7338,164.0922,164.5757,3606.0
2020-02-26 14:05:00,177.04,177.46,177.04,177.07,3299.0,164.6315,165.0221,164.6315,164.6594,3299.0
2020-02-26 14:10:00,177.25,177.53,176.95,177.53,2050.0,164.8268,165.0872,164.5478,165.0872,2050.0
2020-02-26 14:15:00,177.44,177.51,177.18,177.29,3217.0,165.0035,165.0686,164.7617,164.864,3217.0
2020-02-26 14:20:00,177.24,177.43,177.14,177.43,3480.0,164.8175,164.9942,164.7245,164.9942,3480.0
2020-02-26 14:25:00,177.57,177.65,177.38,177.38,2738.0,165.1244,165.1988,164.9477,164.9477,2738.0
2020-02-26 14:30:00,177.44,177.47,176.91,177.35,4895.0,165.0035,165.0314,164.5106,164.9198,4895.0
2020-02-26 14:35:00,177.36,177.71,177.36,177.67,1900.0,164.9291,165.2546,164.9291,165.2174,1900.0
2020-02-26 14:40:00,177.53,177.57,177.0,177.0,4696.0,165.0872,165.1244,164.5943,164.5943,4696.0
2020-02-26 14:45:00,177.28,177.33,177.11,177.33,1220.0,164.8547,164.9012,164.6966,164.9012,1220.0
2020-02-26 14:50:00,177.3,177.31,176.99,177.02,3195.0,164.8733,164.8826,164.585,164.6129,3195.0
2020-02-26 14:55:00,177.23,177.31,176.83,176.86,3896.0,164.8082,164.8826,164.4362,164.4641,3896.0
2020-02-26 15:00:00,177.01,177.37,176.96,177.17,4065.0,164.6036,164.9384,164.5571,164.7524,4065.0
2020-02-26 15:05:00,177.14,177.17,176.8,176.99,3969.0,164.7245,164.7524,164.4083,164.585,3969.0
2020-02-26 15:10:00,177.3,177.65,177.16,177.4,15780.0,164.8733,165.1988,164.7431,164.9663,15780.0
2020-02-26 15:15:00,177.48,178.0,177.43,177.87,4692.0,165.0407,165.5242,164.9942,165.4033,4692.0
2020-02-26 15:20:00,177.91,177.91,177.6,177.63,6333.0,165.4405,165.4405,165.1523,165.1802,6333.0
2020-02-26 15:25:00,177.7,177.7,177.26,177.46,8616.0,165.2453,165.2453,164.8361,165.0221,8616.0
2020-02-26 15:30:00,177.4,177.89,177.4,177.67,8597.0,164.9663,165.4219,164.9663,165.2174,8597.0
2020-02-26 15:35:00,177.6,177.99,177.6,177.93,12006.0,165.1523,165.5149,165.1523,165.4591,12006.0
2020-02-26 15:40:00,178.01,178.02,177.68,177.86,8937.0,165.5335,165.5428,165.2267,165.394,8937.0
2020-02-26 15:45:00,177.87,178.03,177.71,177.87,11394.0,165.4033,165.5521,165.2546,165.4033,11394.0
2020-02-26 15:50:00,177.79,178.15,177.72,177.95,21718.0,165.3289,165.6637,165.2639,165.4777,21718.0
2020-02-26 15:55:00,177.89,178.01,177.69,177.78,54273.0,165.4219,165.5335,165.236,165.3197,54273.0
2020-02-27 09:30:00,175.43,176.11,174.59,175.39,19799.0,163.1344,163.7667,162.3532,163.0972,19799.0
2020-02-27 09:35:00,175.78,176.62,174.86,176.5,6142.0,163.4598,164.241,162.6043,164.1294,6142.0
2020-02-27 09:40:00,176.52,176.64,175.58,175.58,7512.0,164.148,164.2596,163.2738,163.2738,7512.0
2020-02-27 09:45:00,175.41,175.74,174.46,175.74,10164.0,163.1158,163.4226,162.2323,163.4226,10164.0
2020-02-27 09:50:00,175.74,176.32,175.49,175.94,7457.0,163.4226,163.962,163.1902,163.6086,7457.0
2020-02-27 09:55:00,175.77,176.59,175.77,176.11,8666.0,163.4505,164.2131,163.4505,163.7667,8666.0
2020-02-27 10:00:00,176.18,176.51,175.76,175.76,7355.0,163.8318,164.1387,163.4412,163.4412,7355.0
2020-02-27 10:05:00,175.78,176.08,175.6,175.83,5280.0,163.4598,163.7388,163.2924,163.5063,5280.0
2020-02-27 10:10:00,175.81,176.14,175.76,176.01,3802.0,163.4877,163.7946,163.4412,163.6737,3802.0
2020-02-27 10:15:00,176.13,176.17,175.69,175.7,9032.0,163.7853,163.8225,163.3761,163.3854,9032.0
2020-02-27 10:20:00,175.58,175.58,174.83,175.06,16050.0,163.2738,163.2738,162.5764,162.7903,16050.0
2020-02-27 10:25:00,175.03,175.11,174.82,174.97,11097.0,162.7624,162.8368,162.5671,162.7066,11097.0
2020-02-27 10:30:00,175.03,175.08,174.29,174.44,14106.0,162.7624,162.8089,162.0743,162.2137,14106.0
2020-02-27 10:35:00,174.45,174.98,174.06,174.75,8476.0,162.223,162.7159,161.8604,162.502,8476.0
2020-02-27 10:40:00,174.74,174.76,174.31,174.38,6009.0,162.4927,162.5113,162.0929,162.158,6009.0
2020-02-27 10:45:00,174.34,175.19,174.32,174.95,5765.0,162.1208,162.9112,162.1022,162.688,5765.0
2020-02-27 10:50:00,175.08,175.33,174.96,175.06,3622.0,162.8089,163.0414,162.6973,162.7903,3622.0
2020-02-27 10:55:00,175.13,175.5,174.84,175.36,5787.0,162.8554,163.1995,162.5857,163.0693,5787.0
2020-02-27 11:00:00,175.58,175.84,175.43,175.67,2522.0,163.2738,163.5156,163.1344,163.3575,2522.0
2020-02-27 11:05:00,175.58,175.91,175.5,175.77,2832.0,163.2738,163.5807,163.1995,163.4505,2832.0
2020-02-27 11:10:00,175.66,175.72,175.27,175.46,3921.0,163.3482,163.404,162.9856,163.1623,3921.0
2020-02-27 11:15:00,175.47,175.66,175.13,175.66,4168.0,163.1716,163.3482,162.8554,163.3482,4168.0
2020-02-27 11:20:00,175.61,175.76,175.07,175.13,10018.0,163.3017,163.4412,162.7996,162.8554,10018.0
2020-02-27 11:25:00,175.04,175.24,174.89,175.03,5910.0,162.7717,162.9577,162.6322,162.7624,5910.0
2020-02-27 11:30:00,175.09,175.09,174.73,174.73,5798.0,162.8182,162.8182,162.4834,162.4834,5798.0
2020-02-27 11:35:00,174.7,174.83,174.09,174.27,5386.0,162.4555,162.5764,161.8883,162.0557,5386.0
2020-02-27 11:40:00,174.38,174.58,173.88,173.95,3570.0,162.158,162.3439,161.693,161.7581,3570.0
2020-02-27 11:45:00,174.02,174.64,173.64,174.64,3000.0,161.8232,162.3997,161.4698,162.3997,3000.0
2020-02-27 11:50:00,174.51,174.8,174.44,174.7,13624.0,162.2788,162.5485,162.2137,162.4555,13624.0
2020-02-27 11:55:00,174.74,175.36,174.62,175.36,5674.0,162.4927,163.0693,162.3811,163.0693,5674.0
2020-02-27 12:00:00,175.23,175.82,175.15,175.63,7046.0,162.9484,163.497,162.874,163.3203,7046.0
2020-02-27 12:05:00,175.55,176.16,175.46,176.15,4276.0,163.2459,163.8132,163.1623,163.8039,4276.0
2020-02-27 12:10:00,176.23,176.25,176.02,176.25,2739.0,163.8783,163.8969,163.683,163.8969,2739.0
2020-02-27 12:15:00,176.25,176.66,175.94,176.53,8790.0,163.8969,164.2781,163.6086,164.1573,8790.0
2020-02-27 12:20:00,176.53,176.59,175.32,175.66,4167.0,164.1573,164.2131,163.0321,163.3482,4167.0
2020-02-27 12:25:00,175.81,176.09,175.77,176.08,2662.0,163.4877,163.7481,163.4505,163.7388,2662.0
2020-02-27 12:30:00,176.1,176.54,175.98,176.29,3507.0,163.7574,164.1666,163.6458,163.9341,3507.0
2020-02-27 12:35:00,176.27,176.62,176.25,176.62,7004.0,163.9155,164.241,163.8969,164.241,7004.0
2020-02-27 12:40:00,176.55,176.55,176.18,176.22,2400.0,164.1759,164.1759,163.8318,163.869,2400.0
2020-02-27 12:45:00,176.08,176.45,176.08,176.4,2800.0,163.7388,164.0829,163.7388,164.0364,2800.0
2020-02-27 12:50:00,176.44,176.73,176.32,176.66,3642.0,164.0736,164.3432,163.962,164.2781,3642.0
2020-02-27 12:55:00,176.52,176.53,175.9,175.92,2352.0,164.148,164.1573,163.5714,163.59,2352.0
2020-02-27 13:00:00,175.69,176.12,175.56,176.1,2047.0,163.3761,163.776,163.2552,163.7574,2047.0
2020-02-27 13:05:00,175.99,176.21,175.83,176.11,3992.0,163.6551,163.8597,163.5063,163.7667,3992.0
2020-02-27 13:10:00,176.16,176.49,176.16,176.41,1986.0,163.8132,164.1201,163.8132,164.0457,1986.0
2020-02-27 13:15:00,176.49,176.49,175.96,175.99,2200.0,164.1201,164.1201,163.6272,163.6551,2200.0
2020-02-27 13:20:00,175.93,176.07,175.71,175.78,1700.0,163.5993,163.7295,163.3947,163.4598,1700.0
2020-02-27 13:25:00,175.91,176.09,175.44,175.55,3387.0,163.5807,163.7481,163.1437,163.2459,3387.0
2020-02-27 13:30:00,175.58,175.61,175.34,175.36,2100.0,163.2738,163.3017,163.0507,163.0693,2100.0
2020-02-27 13:35:00,175.15,175.29,174.66,174.86,4500.0,162.874,163.0042,162.4183,162.6043,4500.0
2020-02-27 13:40:00,174.84,174.85,173.94,174.17,4421.0,162.5857,162.595,161.7488,161.9627,4421.0
2020-02-27 13:45:00,174.01,174.48,174.01,174.42,2423.0,161.8139,162.2509,161.8139,162.1951,2423.0
2020-02-27 13:50:00,174.51,174.76,174.0,174.76,4020.0,162.2788,162.5113,161.8046,162.5113,4020.0
2020-02-27 13:55:00,174.7,174.8,173.68,173.68,3515.0,162.4555,162.5485,161.507,161.507,3515.0
2020-02-27 14:00:00,173.63,173.92,173.41,173.89,4923.0,161.4605,161.7302,161.2559,161.7023,4923.0
2020-02-27 14:05:00,173.75,173.88,173.15,173.15,7097.0,161.5721,161.693,161.0142,161.0142,7097.0
2020-02-27 14:10:00,172.99,173.55,172.99,173.55,3409.0,160.8654,161.3861,160.8654,161.3861,3409.0
2020-02-27 14:15:00,173.33,173.59,172.83,173.06,5006.0,161.1815,161.4233,160.7166,160.9305,5006.0
2020-02-27 14:20:00,172.93,173.43,172.93,173.4,3400.0,160.8096,161.2745,160.8096,161.2466,3400.0
2020-02-27 14:25:00,173.42,173.85,173.22,173.8,3829.0,161.2652,161.6651,161.0793,161.6186,3829.0
2020-02-27 14:30:00,173.66,173.66,172.89,173.06,4283.0,161.4884,161.4884,160.7724,160.9305,4283.0
2020-02-27 14:35:00,172.94,173.29,172.86,173.02,4224.0,160.8189,161.1443,160.7445,160.8933,4224.0
2020-02-27 14:40:00,172.83,173.03,172.69,173.01,17577.0,160.7166,160.9026,160.5864,160.884,17577.0
2020-02-27 14:45:00,173.05,173.05,172.39,172.72,6949.0,160.9212,160.9212,160.3074,160.6143,6949.0
2020-02-27 14:50:00,172.82,172.92,172.52,172.57,5717.0,160.7073,160.8003,160.4283,160.4748,5717.0
2020-02-27 14:55:00,172.46,172.5,172.12,172.25,6702.0,160.3725,160.4097,160.0564,160.1772,6702.0
2020-02-27 15:00:00,172.25,172.25,171.84,171.95,3372.0,160.1772,160.1772,159.796,159.8983,3372.0
2020-02-27 15:05:00,171.84,172.48,171.78,172.39,8707.0,159.796,160.3911,159.7402,160.3074,8707.0
2020-02-27 15:10:00,172.5,172.66,172.43,172.43,11721.0,160.4097,160.5585,160.3446,160.3446,11721.0
2020-02-27 15:15:00,172.41,172.41,171.89,171.94,9477.0,160.326,160.326,159.8425,159.889,9477.0
2020-02-27 15:20:00,171.97,172.06,171.75,171.8,12184.0,159.9169,160.0006,159.7123,159.7588,12184.0
2020-02-27 15:25:00,171.84,171.95,171.08,171.14,34980.0,159.796,159.8983,159.0892,159.145,34980.0
2020-02-27 15:30:00,171.03,171.29,170.92,171.26,32646.0,159.0427,159.2845,158.9405,159.2566,32646.0
2020-02-27 15:35:00,171.23,171.26,170.95,171.11,27190.0,159.2287,159.2566,158.9684,159.1171,27190.0
2020-02-27 15:40:00,171.09,171.13,170.57,170.62,21397.0,159.0985,159.1357,158.615,158.6615,21397.0
2020-02-27 15:45:00,170.62,170.94,170.3,170.45,17700.0,158.6615,158.9591,158.3639,158.5034,17700.0
2020-02-27 15:50:00,170.45,170.49,169.1,169.39,47986.0,158.5034,158.5406,157.248,157.5177,47986.0
2020-02-27 15:55:00,169.48,169.88,168.75,168.75,91806.0,157.6014,157.9734,156.9226,156.9226,91806.0
2020-02-28 09:30:00,164.89,164.89,164.47,164.47,300.0,153.3331,153.3331,152.9425,152.9425,300.0
2020-02-28 09:35:00,165.46,165.97,164.87,165.67,36497.0,153.8631,154.3374,153.3145,154.0584,36497.0
2020-02-28 09:40:00,165.84,165.84,164.32,164.32,7798.0,154.2165,154.2165,152.803,152.803,7798.0
2020-02-28 09:45:00,163.98,164.63,163.06,163.08,11766.0,152.4869,153.0913,151.6314,151.65,11766.0
2020-02-28 09:50:00,163.28,163.32,162.45,162.85,14058.0,151.8359,151.8731,151.0641,151.4361,14058.0
2020-02-28 09:55:00,162.64,162.64,161.16,161.9,11296.0,151.2408,151.2408,149.8645,150.5527,11296.0
2020-02-28 10:00:00,162.08,162.08,160.16,160.22,11826.0,150.72,150.72,148.9346,148.9904,11826.0
2020-02-28 10:05:00,160.18,161.47,160.17,160.35,16286.0,148.9532,150.1528,148.9439,149.1113,16286.0
2020-02-28 10:10:00,160.34,160.93,159.76,160.17,15870.0,149.102,149.6506,148.5626,148.9439,15870.0
2020-02-28 10:15:00,160.16,161.78,160.15,161.24,11949.0,148.9346,150.4411,148.9253,149.9389,11949.0
2020-02-28 10:20:00,161.19,161.23,160.28,160.42,10968.0,149.8924,149.9296,149.0462,149.1764,10968.0
2020-02-28 10:25:00,160.6,161.34,160.34,160.34,22154.0,149.3438,150.0319,149.102,149.102,22154.0
2020-02-28 10:30:00,160.66,161.69,160.32,161.69,21126.0,149.3996,150.3574,149.0834,150.3574,21126.0
2020-02-28 10:35:00,161.7,162.24,160.95,161.31,15494.0,150.3667,150.8688,149.6692,150.004,15494.0
2020-02-28 10:40:00,161.41,161.61,160.78,161.06,31753.0,150.097,150.283,149.5112,149.7715,31753.0
2020-02-28 10:45:00,161.12,161.7,160.94,161.26,11715.0,149.8273,150.3667,149.6599,149.9575,11715.0
2020-02-28 10:50:00,161.34,162.46,161.26,162.46,8204.0,150.0319,151.0734,149.9575,151.0734,8204.0
2020-02-28 10:55:00,162.36,162.78,162.3,162.65,10354.0,150.9804,151.371,150.9246,151.2501,10354.0
2020-02-28 11:00:00,162.62,162.72,161.51,162.25,15204.0,151.2222,151.3152,150.19,150.8781,15204.0
2020-02-28 11:05:00,162.1,162.22,161.38,161.51,14631.0,150.7386,150.8502,150.0691,150.19,14631.0
2020-02-28 11:10:00,161.58,162.67,161.57,162.51,9425.0,150.2551,151.2687,150.2458,151.1199,9425.0
2020-02-28 11:15:00,162.6,163.09,162.53,163.04,8553.0,151.2036,151.6593,151.1385,151.6128,8553.0
2020-02-28 11:20:00,163.21,163.53,162.91,163.53,10713.0,151.7708,152.0684,151.4919,152.0684,10713.0
2020-02-28 11:25:00,163.49,163.49,162.63,163.24,15903.0,152.0312,152.0312,151.2315,151.7987,15903.0
2020-02-28 11:30:00,163.38,164.07,163.29,164.06,7143.0,151.9289,152.5706,151.8452,152.5613,7143.0
2020-02-28 11:35:00,163.91,164.27,163.75,164.22,6250.0,152.4218,152.7565,152.273,152.7101,6250.0
2020-02-28 11:40:00,164.32,165.6,164.27,165.26,7203.0,152.803,153.9933,152.7565,153.6772,7203.0
2020-02-28 11:45:00,165.2,165.2,163.93,164.26,16822.0,153.6214,153.6214,152.4404,152.7472,16822.0
2020-02-28 11:50:00,164.25,164.54,163.31,164.03,17789.0,152.7379,153.0076,151.8638,152.5334,17789.0
2020-02-28 11:55:00,164.02,164.1,163.21,163.62,15406.0,152.5241,152.5985,151.7708,152.1521,15406.0
2020-02-28 12:00:00,163.27,163.5,162.45,163.14,7160.0,151.8266,152.0405,151.0641,151.7057,7160.0
2020-02-28 12:05:00,163.39,164.0,163.39,163.75,7961.0,151.9382,152.5055,151.9382,152.273,7961.0
2020-02-28 12:10:00,163.61,163.83,163.5,163.55,6618.0,152.1428,152.3474,152.0405,152.087,6618.0
2020-02-28 12:15:00,163.61,164.12,163.22,164.12,7368.0,152.1428,152.6171,151.7801,152.6171,7368.0
2020-02-28 12:20:00,164.11,164.57,164.11,164.32,7959.0,152.6078,153.0355,152.6078,152.803,7959.0
2020-02-28 12:25:00,164.28,164.62,164.05,164.54,6791.0,152.7658,153.082,152.552,153.0076,6791.0
2020-02-28 12:30:00,164.72,165.06,164.64,164.94,11280.0,153.175,153.4912,153.1006,153.3796,11280.0
2020-02-28 12:35:00,165.02,165.28,164.71,164.92,10176.0,153.454,153.6958,153.1657,153.361,10176.0
2020-02-28 12:40:00,164.96,165.48,164.77,164.83,6434.0,153.3982,153.8817,153.2215,153.2773,6434.0
2020-02-28 12:45:00,164.84,164.84,163.92,163.98,6388.0,153.2866,153.2866,152.4311,152.4869,6388.0
2020-02-28 12:50:00,164.1,164.69,163.85,164.54,7395.0,152.5985,153.1471,152.366,153.0076,7395.0
2020-02-28 12:55:00,164.56,165.33,164.43,165.33,10539.0,153.0262,153.7423,152.9053,153.7423,10539.0
2020-02-28 13:00:00,165.43,165.52,164.82,164.82,7089.0,153.8352,153.9189,153.268,153.268,7089.0
2020-02-28 13:05:00,165.02,165.4,164.76,165.26,5392.0,153.454,153.8073,153.2122,153.6772,5392.0
2020-02-28 13:10:00,165.33,165.33,163.92,164.08,7970.0,153.7423,153.7423,152.4311,152.5799,7970.0
2020-02-28 13:15:00,163.92,165.07,163.92,164.81,6959.0,152.4311,153.5005,152.4311,153.2587,6959.0
2020-02-28 13:20:00,164.72,164.73,164.03,164.36,6049.0,153.175,153.1843,152.5334,152.8402,6049.0
2020-02-28 13:25:00,164.45,164.73,164.31,164.31,6701.0,152.9239,153.1843,152.7937,152.7937,6701.0
2020-02-28 13:30:00,164.09,164.16,163.28,163.38,5432.0,152.5892,152.6543,151.8359,151.9289,5432.0
2020-02-28 13:35:00,163.29,163.4,162.85,163.12,6977.0,151.8452,151.9475,151.4361,151.6871,6977.0
2020-02-28 13:40:00,163.01,163.01,162.49,162.53,7954.0,151.5849,151.5849,151.1013,151.1385,7954.0
2020-02-28 13:45:00,162.26,162.79,161.88,162.66,5574.0,150.8874,151.3803,150.5341,151.2594,5574.0
2020-02-28 13:50:00,162.63,162.63,162.05,162.21,8552.0,151.2315,151.2315,150.6921,150.8409,8552.0
2020-02-28 13:55:00,162.2,162.62,162.14,162.48,17005.0,150.8316,151.2222,150.7758,151.092,17005.0
2020-02-28 14:00:00,162.49,162.5,161.7,161.94,15691.0,151.1013,151.1106,150.3667,150.5899,15691.0
2020-02-28 14:05:00,161.98,162.26,161.93,162.06,15420.0,150.6271,150.8874,150.5806,150.7014,15420.0
2020-02-28 14:10:00,162.16,162.68,162.16,162.62,7787.0,150.7944,151.278,150.7944,151.2222,7787.0
2020-02-28 14:15:00,162.74,163.56,162.62,163.56,10981.0,151.3338,152.0963,151.2222,152.0963,10981.0
2020-02-28 14:20:00,163.47,164.01,163.28,163.49,20737.0,152.0126,152.5148,151.8359,152.0312,20737.0
2020-02-28 14:25:00,163.58,163.98,163.3,163.93,8556.0,152.1149,152.4869,151.8545,152.4404,8556.0
2020-02-28 14:30:00,163.85,164.94,163.85,164.74,17358.0,152.366,153.3796,152.366,153.1936,17358.0
2020-02-28 14:35:00,164.51,164.87,164.21,164.4,17634.0,152.9797,153.3145,152.7008,152.8774,17634.0
2020-02-28 14:40:00,164.46,166.1,164.46,166.1,10694.0,152.9332,154.4583,152.9332,154.4583,10694.0
2020-02-28 14:45:00,165.91,166.31,165.06,165.34,7322.0,154.2816,154.6536,153.4912,153.7516,7322.0
2020-02-28 14:50:00,165.39,165.71,165.0,165.03,11301.0,153.798,154.0956,153.4354,153.4633,11301.0
2020-02-28 14:55:00,165.15,165.28,164.6,165.04,14106.0,153.5749,153.6958,153.0634,153.4726,14106.0
2020-02-28 15:00:00,164.93,165.01,164.33,164.33,24804.0,153.3703,153.4447,152.8123,152.8123,24804.0
2020-02-28 15:05:00,164.32,164.55,163.83,164.42,35732.0,152.803,153.0169,152.3474,152.896,35732.0
2020-02-28 15:10:00,164.32,164.66,164.09,164.64,32803.0,152.803,153.1192,152.5892,153.1006,32803.0
2020-02-28 15:15:00,164.59,165.45,164.59,165.04,12185.0,153.0541,153.8538,153.0541,153.4726,12185.0
2020-02-28 15:20:00,165.09,165.1,164.46,164.65,20707.0,153.5191,153.5284,152.9332,153.1099,20707.0
2020-02-28 15:25:00,164.64,164.81,163.67,163.68,40649.0,153.1006,153.2587,152.1986,152.2079,40649.0
2020-02-28 15:30:00,163.71,164.43,163.71,164.1,37653.0,152.2358,152.9053,152.2358,152.5985,37653.0
2020-02-28 15:35:00,164.06,164.26,163.98,164.2,35859.0,152.5613,152.7472,152.4869,152.6915,35859.0
2020-02-28 15:40:00,164.18,164.25,163.62,163.62,56017.0,152.6729,152.7379,152.1521,152.1521,56017.0
2020-02-28 15:45:00,163.61,165.18,163.6,165.08,58216.0,152.1428,153.6028,152.1335,153.5098,58216.0
2020-02-28 15:50:00,165.06,165.34,164.52,165.3,51334.0,153.4912,153.7516,152.989,153.7144,51334.0
2020-02-28 15:55:00,165.31,166.51,165.13,165.72,174801.0,153.7237,154.8395,153.5563,154.1049,174801.0
2020-03-02 09:30:00,166.81,169.46,166.44,167.55,19180.0,155.1185,157.5828,154.7745,155.8067,19180.0
2020-03-02 09:35:00,167.73,168.2,167.06,167.1,5161.0,155.974,156.4111,155.351,155.3882,5161.0
2020-03-02 09:40:00,167.13,168.01,166.97,167.36,4292.0,155.4161,156.2344,155.2673,155.63,4292.0
2020-03-02 09:45:00,167.54,168.54,167.54,167.95,6035.0,155.7974,156.7273,155.7974,156.1786,6035.0
2020-03-02 09:50:00,167.92,168.05,167.4,167.81,11185.0,156.1507,156.2716,155.6672,156.0484,11185.0
2020-03-02 09:55:00,167.77,168.05,167.01,167.01,5738.0,156.0112,156.2716,155.3045,155.3045,5738.0
2020-03-02 10:00:00,167.54,167.65,166.82,166.89,3247.0,155.7974,155.8996,155.1278,155.1929,3247.0
2020-03-02 10:05:00,166.68,166.82,166.17,166.36,6959.0,154.9976,155.1278,154.5234,154.7001,6959.0
2020-03-02 10:10:00,166.73,167.52,166.73,167.52,4563.0,155.0441,155.7788,155.0441,155.7788,4563.0
2020-03-02 10:15:00,167.53,167.53,166.82,167.06,2071.0,155.7881,155.7881,155.1278,155.351,2071.0
2020-03-02 10:20:00,167.07,167.08,166.52,166.71,15338.0,155.3603,155.3696,154.8488,155.0255,15338.0
2020-03-02 10:25:00,166.61,167.83,166.61,167.5,9017.0,154.9325,156.067,154.9325,155.7602,9017.0
2020-03-02 10:30:00,167.97,168.36,167.37,168.13,10225.0,156.1972,156.5599,155.6393,156.346,10225.0
2020-03-02 10:35:00,168.0,169.15,167.86,169.13,6683.0,156.2251,157.2945,156.0949,157.2759,6683.0
2020-03-02 10:40:00,169.15,169.7,168.87,169.13,12510.0,157.2945,157.806,157.0341,157.2759,12510.0
2020-03-02 10:45:00,169.09,169.99,169.09,169.99,11557.0,157.2387,158.0756,157.2387,158.0756,11557.0
2020-03-02 10:50:00,169.99,170.55,169.93,170.24,11205.0,158.0756,158.5964,158.0198,158.3081,11205.0
2020-03-02 10:55:00,170.3,170.6,169.74,169.99,34280.0,158.3639,158.6429,157.8432,158.0756,34280.0
2020-03-02 11:00:00,169.71,170.42,169.71,170.19,36570.0,157.8153,158.4755,157.8153,158.2616,36570.0
2020-03-02 11:05:00,170.13,170.26,169.68,169.93,41365.0,158.2058,158.3267,157.7874,158.0198,41365.0
2020-03-02 11:10:00,169.93,170.92,169.77,170.72,26060.0,158.0198,158.9405,157.8711,158.7545,26060.0
2020-03-02 11:15:00,170.65,170.95,169.95,169.95,26748.0,158.6894,158.9684,158.0384,158.0384,26748.0
2020-03-02 11:20:00,170.11,170.56,169.87,169.98,43280.0,158.1872,158.6057,157.9641,158.0663,43280.0
2020-03-02 11:25:00,170.03,170.34,169.85,169.86,40385.0,158.1128,158.4011,157.9455,157.9548,40385.0
2020-03-02 11:30:00,169.77,170.11,169.67,169.72,19383.0,157.8711,158.1872,157.7781,157.8246,19383.0
2020-03-02 11:35:00,169.78,170.6,169.68,170.45,18643.0,157.8804,158.6429,157.7874,158.5034,18643.0
2020-03-02 11:40:00,170.08,170.56,170.08,170.28,11885.0,158.1593,158.6057,158.1593,158.3453,11885.0
2020-03-02 11:45:00,170.28,170.61,170.09,170.45,7158.0,158.3453,158.6522,158.1686,158.5034,7158.0
2020-03-02 11:50:00,170.53,171.5,170.53,171.34,7615.0,158.5778,159.4798,158.5778,159.331,7615.0
2020-03-02 11:55:00,171.47,171.84,171.41,171.55,7280.0,159.4519,159.796,159.3961,159.5263,7280.0
2020-03-02 12:00:00,171.61,171.72,171.5,171.5,9377.0,159.5821,159.6844,159.4798,159.4798,9377.0
2020-03-02 12:05:00,171.43,171.62,171.31,171.32,7042.0,159.4147,159.5914,159.3031,159.3124,7042.0
2020-03-02 12:10:00,171.37,171.42,170.98,171.16,12272.0,159.3589,159.4054,158.9963,159.1636,12272.0
2020-03-02 12:15:00,170.99,171.07,170.45,170.82,27268.0,159.0056,159.0799,158.5034,158.8475,27268.0
2020-03-02 12:20:00,170.79,170.85,170.53,170.72,16606.0,158.8196,158.8754,158.5778,158.7545,16606.0
2020-03-02 12:25:00,170.74,170.93,170.49,170.92,26013.0,158.7731,158.9498,158.5406,158.9405,26013.0
2020-03-02 12:30:00,170.99,171.33,170.98,171.12,14331.0,159.0056,159.3217,158.9963,159.1264,14331.0
2020-03-02 12:35:00,171.14,171.49,171.14,171.24,8082.0,159.145,159.4705,159.145,159.238,8082.0
2020-03-02 12:40:00,171.33,171.42,170.58,170.95,5999.0,159.3217,159.4054,158.6243,158.9684,5999.0
2020-03-02 12:45:00,170.76,171.24,170.76,171.11,4678.0,158.7917,159.238,158.7917,159.1171,4678.0
2020-03-02 12:50:00,171.21,171.67,171.11,171.61,7866.0,159.2101,159.6379,159.1171,159.5821,7866.0
2020-03-02 12:55:00,171.52,171.9,171.44,171.86,6784.0,159.4984,159.8518,159.424,159.8146,6784.0
2020-03-02 13:00:00,171.91,172.12,171.84,172.12,7631.0,159.8611,160.0564,159.796,160.0564,7631.0
2020-03-02 13:05:00,172.0,172.0,171.21,171.32,8784.0,159.9448,159.9448,159.2101,159.3124,8784.0
2020-03-02 13:10:00,171.37,171.58,171.04,171.18,5039.0,159.3589,159.5542,159.052,159.1822,5039.0
2020-03-02 13:15:00,171.15,171.15,170.38,170.44,5651.0,159.1543,159.1543,158.4383,158.4941,5651.0
2020-03-02 13:20:00,170.36,170.61,170.35,170.61,4265.0,158.4197,158.6522,158.4104,158.6522,4265.0
2020-03-02 13:25:00,170.69,170.77,170.08,170.23,8816.0,158.7266,158.801,158.1593,158.2988,8816.0
2020-03-02 13:30:00,170.32,170.5,170.07,170.19,6665.0,158.3825,158.5499,158.15,158.2616,6665.0
2020-03-02 13:35:00,170.36,170.95,170.36,170.95,6081.0,158.4197,158.9684,158.4197,158.9684,6081.0
2020-03-02 13:40:00,170.84,170.97,170.69,170.69,3029.0,158.8661,158.987,158.7266,158.7266,3029.0
2020-03-02 13:45:00,170.85,170.85,170.1,170.14,5794.0,158.8754,158.8754,158.1779,158.2151,5794.0
2020-03-02 13:50:00,170.13,170.2,169.82,169.92,6637.0,158.2058,158.2709,157.9176,158.0105,6637.0
2020-03-02 13:55:00,170.02,170.57,169.95,170.57,3425.0,158.1035,158.615,158.0384,158.615,3425.0
2020-03-02 14:00:00,170.43,170.92,170.43,170.66,7867.0,158.4848,158.9405,158.4848,158.6987,7867.0
2020-03-02 14:05:00,170.59,171.04,170.27,171.04,2930.0,158.6336,159.052,158.336,159.052,2930.0
2020-03-02 14:10:00,170.88,170.89,170.7,170.85,4525.0,158.9033,158.9126,158.7359,158.8754,4525.0
2020-03-02 14:15:00,170.85,170.85,170.47,170.61,5458.0,158.8754,158.8754,158.522,158.6522,5458.0
2020-03-02 14:20:00,170.63,170.72,170.31,170.31,4002.0,158.6708,158.7545,158.3732,158.3732,4002.0
2020-03-02 14:25:00,170.26,170.71,170.08,170.51,7687.0,158.3267,158.7452,158.1593,158.5592,7687.0
2020-03-02 14:30:00,170.56,170.69,170.27,170.27,9499.0,158.6057,158.7266,158.336,158.336,9499.0
2020-03-02 14:35:00,170.22,170.23,169.79,169.83,7429.0,158.2895,158.2988,157.8897,157.9269,7429.0
2020-03-02 14:40:00,169.81,169.88,168.9,169.24,17998.0,157.9083,157.9734,157.062,157.3782,17998.0
2020-03-02 14:45:00,169.13,169.81,169.01,169.62,5505.0,157.2759,157.9083,157.1643,157.7316,5505.0
2020-03-02 14:50:00,169.62,169.99,169.34,169.74,3999.0,157.7316,158.0756,157.4712,157.8432,3999.0
2020-03-02 14:55:00,169.79,169.8,169.26,169.34,14721.0,157.8897,157.899,157.3968,157.4712,14721.0
2020-03-02 15:00:00,169.43,169.82,169.43,169.68,7154.0,157.5549,157.9176,157.5549,157.7874,7154.0
2020-03-02 15:05:00,169.66,170.13,169.59,170.0,8864.0,157.7688,158.2058,157.7037,158.0849,8864.0
2020-03-02 15:10:00,170.02,170.05,169.68,169.81,5591.0,158.1035,158.1314,157.7874,157.9083,5591.0
2020-03-02 15:15:00,169.72,169.96,169.62,169.84,12728.0,157.8246,158.0477,157.7316,157.9362,12728.0
2020-03-02 15:20:00,169.88,170.47,169.8,170.47,5270.0,157.9734,158.522,157.899,158.522,5270.0
2020-03-02 15:25:00,170.47,170.74,170.45,170.6,11031.0,158.522,158.7731,158.5034,158.6429,11031.0
2020-03-02 15:30:00,170.64,170.81,170.5,170.62,27559.0,158.6801,158.8382,158.5499,158.6615,27559.0
2020-03-02 15:35:00,170.58,171.28,170.57,171.28,9550.0,158.6243,159.2752,158.615,159.2752,9550.0
2020-03-02 15:40:00,171.25,171.67,171.12,171.2,14832.0,159.2473,159.6379,159.1264,159.2008,14832.0
2020-03-02 15:45:00,171.26,172.04,171.26,171.94,15219.0,159.2566,159.982,159.2566,159.889,15219.0
2020-03-02 15:50:00,172.06,173.26,172.06,173.26,20377.0,160.0006,161.1165,160.0006,161.1165,20377.0
2020-03-02 15:55:00,173.16,173.55,172.84,173.49,52389.0,161.0235,161.3861,160.7259,161.3303,52389.0
2020-03-03 09:30:00,174.28,174.76,173.59,174.52,23538.0,162.065,162.5113,161.4233,162.2881,23538.0
2020-03-03 09:35:00,174.18,174.93,173.53,174.93,7286.0,161.972,162.6694,161.3675,162.6694,7286.0
2020-03-03 09:40:00,174.93,175.06,174.58,174.87,9099.0,162.6694,162.7903,162.3439,162.6136,9099.0
2020-03-03 09:45:00,174.98,175.31,174.31,174.85,11011.0,162.7159,163.0228,162.0929,162.595,11011.0
2020-03-03 09:50:00,174.79,174.79,173.52,173.7,10827.0,162.5392,162.5392,161.3582,161.5256,10827.0
2020-03-03 09:55:00,173.72,174.72,173.57,174.56,14894.0,161.5442,162.4741,161.4047,162.3253,14894.0
2020-03-03 10:00:00,174.69,178.32,174.55,178.14,17245.0,162.4462,165.8218,162.316,165.6544,17245.0
2020-03-03 10:05:00,178.47,178.6,177.28,177.66,10132.0,165.9613,166.0822,164.8547,165.2081,10132.0
2020-03-03 10:10:00,177.47,177.48,176.15,176.15,8557.0,165.0314,165.0407,163.8039,163.8039,8557.0
2020-03-03 10:15:00,176.27,176.62,175.63,176.62,6352.0,163.9155,164.241,163.3203,164.241,6352.0
2020-03-03 10:20:00,176.78,177.55,176.62,177.1,13016.0,164.3897,165.1058,164.241,164.6873,13016.0
2020-03-03 10:25:00,177.22,177.32,176.66,176.66,6941.0,164.7989,164.8919,164.2781,164.2781,6941.0
2020-03-03 10:30:00,176.61,176.82,175.97,176.08,8241.0,164.2317,164.4269,163.6365,163.7388,8241.0
2020-03-03 10:35:00,176.11,176.64,176.11,176.64,3539.0,163.7667,164.2596,163.7667,164.2596,3539.0
2020-03-03 10:40:00,176.52,177.22,176.52,177.0,6849.0,164.148,164.7989,164.148,164.5943,6849.0
2020-03-03 10:45:00,177.11,177.23,175.93,176.13,8267.0,164.6966,164.8082,163.5993,163.7853,8267.0
2020-03-03 10:50:00,176.0,176.38,175.67,176.21,7460.0,163.6644,164.0178,163.3575,163.8597,7460.0
2020-03-03 10:55:00,176.22,176.62,175.95,176.51,7663.0,163.869,164.241,163.6179,164.1387,7663.0
2020-03-03 11:00:00,176.38,176.6,175.91,175.92,8092.0,164.0178,164.2224,163.5807,163.59,8092.0
2020-03-03 11:05:00,175.86,175.98,175.31,175.37,4575.0,163.5342,163.6458,163.0228,163.0786,4575.0
2020-03-03 11:10:00,175.24,175.37,174.58,174.61,9146.0,162.9577,163.0786,162.3439,162.3718,9146.0
2020-03-03 11:15:00,174.88,175.64,174.68,174.68,6252.0,162.6229,163.3296,162.4369,162.4369,6252.0
2020-03-03 11:20:00,174.77,175.08,174.03,174.27,8901.0,162.5206,162.8089,161.8325,162.0557,8901.0
2020-03-03 11:25:00,173.9,173.96,173.18,173.58,6140.0,161.7116,161.7674,161.0421,161.414,6140.0
2020-03-03 11:30:00,173.64,173.99,173.35,173.89,8194.0,161.4698,161.7953,161.2001,161.7023,8194.0
2020-03-03 11:35:00,173.96,174.94,173.96,174.94,4765.0,161.7674,162.6787,161.7674,162.6787,4765.0
2020-03-03 11:40:00,175.06,175.72,175.06,175.66,2502.0,162.7903,163.404,162.7903,163.3482,2502.0
2020-03-03 11:45:00,175.67,175.8,174.62,174.83,6456.0,163.3575,163.4784,162.3811,162.5764,6456.0
2020-03-03 11:50:00,174.84,176.21,174.83,176.05,3647.0,162.5857,163.8597,162.5764,163.7109,3647.0
2020-03-03 11:55:00,175.87,176.2,175.73,176.2,2109.0,163.5435,163.8504,163.4133,163.8504,2109.0
2020-03-03 12:00:00,175.94,176.06,175.64,175.9,1935.0,163.6086,163.7202,163.3296,163.5714,1935.0
2020-03-03 12:05:00,175.95,176.32,175.95,176.31,2075.0,163.6179,163.962,163.6179,163.9527,2075.0
2020-03-03 12:10:00,176.15,176.25,175.57,175.57,1683.0,163.8039,163.8969,163.2645,163.2645,1683.0
2020-03-03 12:15:00,175.46,175.56,175.17,175.35,2000.0,163.1623,163.2552,162.8926,163.06,2000.0
2020-03-03 12:20:00,175.18,175.31,175.0,175.21,4364.0,162.9019,163.0228,162.7345,162.9298,4364.0
2020-03-03 12:25:00,175.36,175.36,174.77,174.92,4898.0,163.0693,163.0693,162.5206,162.6601,4898.0
2020-03-03 12:30:00,175.02,175.06,174.39,174.65,5640.0,162.7531,162.7903,162.1673,162.409,5640.0
2020-03-03 12:35:00,174.72,175.05,174.58,175.05,6104.0,162.4741,162.781,162.3439,162.781,6104.0
2020-03-03 12:40:00,175.4,175.6,175.38,175.58,2813.0,163.1065,163.2924,163.0879,163.2738,2813.0
2020-03-03 12:45:00,175.59,176.07,175.59,175.78,6881.0,163.2831,163.7295,163.2831,163.4598,6881.0
2020-03-03 12:50:00,175.78,175.79,175.18,175.18,1800.0,163.4598,163.4691,162.9019,162.9019,1800.0
2020-03-03 12:55:00,175.23,175.23,174.75,174.86,4196.0,162.9484,162.9484,162.502,162.6043,4196.0
2020-03-03 13:00:00,174.88,174.88,174.35,174.44,4041.0,162.6229,162.6229,162.1301,162.2137,4041.0
2020-03-03 13:05:00,174.34,174.74,174.33,174.36,7008.0,162.1208,162.4927,162.1115,162.1394,7008.0
2020-03-03 13:10:00,174.55,174.65,173.94,174.05,2798.0,162.316,162.409,161.7488,161.8511,2798.0
2020-03-03 13:15:00,174.14,174.38,173.62,173.86,7308.0,161.9348,162.158,161.4512,161.6744,7308.0
2020-03-03 13:20:00,173.98,174.27,173.89,174.01,7284.0,161.786,162.0557,161.7023,161.8139,7284.0
2020-03-03 13:25:00,174.15,174.23,173.34,173.97,5192.0,161.9441,162.0185,161.1908,161.7767,5192.0
2020-03-03 13:30:00,173.76,174.61,173.52,174.61,9166.0,161.5814,162.3718,161.3582,162.3718,9166.0
2020-03-03 13:35:00,174.46,174.89,174.32,174.76,7029.0,162.2323,162.6322,162.1022,162.5113,7029.0
2020-03-03 13:40:00,174.77,174.86,173.52,173.52,7812.0,162.5206,162.6043,161.3582,161.3582,7812.0
2020-03-03 13:45:00,173.29,173.66,173.13,173.13,6022.0,161.1443,161.4884,160.9956,160.9956,6022.0
2020-03-03 13:50:00,173.36,173.49,172.98,173.1,4775.0,161.2094,161.3303,160.8561,160.9677,4775.0
2020-03-03 13:55:00,173.14,173.49,172.96,172.99,8577.0,161.0049,161.3303,160.8375,160.8654,8577.0
2020-03-03 14:00:00,173.2,173.35,172.77,172.77,15418.0,161.0607,161.2001,160.6608,160.6608,15418.0
2020-03-03 14:05:00,172.69,172.82,171.63,171.63,14929.0,160.5864,160.7073,159.6007,159.6007,14929.0
2020-03-03 14:10:00,171.94,173.23,171.84,173.23,13714.0,159.889,161.0886,159.796,161.0886,13714.0
2020-03-03 14:15:00,173.23,173.4,172.03,172.25,14527.0,161.0886,161.2466,159.9727,160.1772,14527.0
2020-03-03 14:20:00,172.17,172.5,171.65,171.7,12821.0,160.1028,160.4097,159.6193,159.6658,12821.0
2020-03-03 14:25:00,171.97,173.39,171.97,173.19,11787.0,159.9169,161.2373,159.9169,161.0514,11787.0
2020-03-03 14:30:00,173.17,173.82,173.02,173.68,7201.0,161.0328,161.6372,160.8933,161.507,7201.0
2020-03-03 14:35:00,173.52,173.52,172.66,172.67,6610.0,161.3582,161.3582,160.5585,160.5678,6610.0
2020-03-03 14:40:00,172.53,172.88,172.33,172.79,11026.0,160.4376,160.7631,160.2516,160.6794,11026.0
2020-03-03 14:45:00,172.76,174.13,172.76,174.13,12422.0,160.6515,161.9255,160.6515,161.9255,12422.0
2020-03-03 14:50:00,174.03,174.25,173.5,174.25,10632.0,161.8325,162.0371,161.3396,162.0371,10632.0
2020-03-03 14:55:00,174.2,174.4,173.96,174.13,4871.0,161.9906,162.1766,161.7674,161.9255,4871.0
2020-03-03 15:00:00,174.24,174.93,174.02,174.82,10436.0,162.0278,162.6694,161.8232,162.5671,10436.0
2020-03-03 15:05:00,174.84,174.85,174.51,174.64,30426.0,162.5857,162.595,162.2788,162.3997,30426.0
2020-03-03 15:10:00,174.65,175.29,174.52,175.29,15573.0,162.409,163.0042,162.2881,163.0042,15573.0
2020-03-03 15:15:00,175.14,175.99,175.11,175.76,10307.0,162.8647,163.6551,162.8368,163.4412,10307.0
2020-03-03 15:20:00,175.83,175.83,174.92,175.03,29183.0,163.5063,163.5063,162.6601,162.7624,29183.0
2020-03-03 15:25:00,175.07,176.2,175.05,176.11,9923.0,162.7996,163.8504,162.781,163.7667,9923.0
2020-03-03 15:30:00,176.03,176.14,175.0,175.49,21488.0,163.6923,163.7946,162.7345,163.1902,21488.0
2020-03-03 15:35:00,175.5,175.66,174.32,174.45,42782.0,163.1995,163.3482,162.1022,162.223,42782.0
2020-03-03 15:40:00,174.59,175.48,174.36,175.18,17310.0,162.3532,163.1809,162.1394,162.9019,17310.0
2020-03-03 15:45:00,175.2,176.31,174.85,175.61,19381.0,162.9205,163.9527,162.595,163.3017,19381.0
2020-03-03 15:50:00,175.32,175.81,174.67,175.43,64457.0,163.0321,163.4877,162.4276,163.1344,64457.0
2020-03-03 15:55:00,175.42,176.06,174.43,175.01,99897.0,163.1251,163.7202,162.2044,162.7438,99897.0
2020-03-04 09:30:00,177.28,178.82,176.7,178.69,22280.0,164.8547,166.2868,164.3153,166.1659,22280.0
2020-03-04 09:35:00,178.57,178.69,176.67,177.46,6255.0,166.0543,166.1659,164.2874,165.0221,6255.0
2020-03-04 09:40:00,177.12,177.89,177.11,177.62,4550.0,164.7059,165.4219,164.6966,165.1709,4550.0
2020-03-04 09:45:00,177.56,177.69,177.0,177.0,6900.0,165.1151,165.236,164.5943,164.5943,6900.0
2020-03-04 09:50:00,177.06,177.63,176.82,177.49,15600.0,164.6501,165.1802,164.4269,165.05,15600.0
2020-03-04 09:55:00,177.61,177.88,177.1,177.13,22709.0,165.1616,165.4126,164.6873,164.7152,22709.0
2020-03-04 10:00:00,177.13,177.82,177.12,177.69,12472.0,164.7152,165.3568,164.7059,165.236,12472.0
2020-03-04 10:05:00,177.56,177.9,177.1,177.61,7772.0,165.1151,165.4312,164.6873,165.1616,7772.0
2020-03-04 10:10:00,177.65,178.0,177.57,177.91,3400.0,165.1988,165.5242,165.1244,165.4405,3400.0
2020-03-04 10:15:00,177.81,178.86,177.5,178.84,10792.0,165.3475,166.324,165.0593,166.3054,10792.0
2020-03-04 10:20:00,178.83,178.85,178.08,178.55,3895.0,166.2961,166.3147,165.5986,166.0357,3895.0
2020-03-04 10:25:00,178.44,178.77,178.44,178.63,2827.0,165.9334,166.2403,165.9334,166.1101,2827.0
2020-03-04 10:30:00,178.76,178.76,177.92,178.23,6711.0,166.231,166.231,165.4498,165.7381,6711.0
2020-03-04 10:35:00,178.25,178.57,177.87,178.18,5958.0,165.7567,166.0543,165.4033,165.6916,5958.0
2020-03-04 10:40:00,178.13,178.69,177.81,178.69,5220.0,165.6451,166.1659,165.3475,166.1659,5220.0
2020-03-04 10:45:00,178.61,178.63,178.22,178.48,5331.0,166.0915,166.1101,165.7288,165.9706,5331.0
2020-03-04 10:50:00,178.36,178.86,178.36,178.43,3683.0,165.859,166.324,165.859,165.9241,3683.0
2020-03-04 10:55:00,178.26,178.35,177.76,177.93,5084.0,165.766,165.8497,165.3011,165.4591,5084.0
2020-03-04 11:00:00,177.94,178.08,177.3,177.31,7662.0,165.4684,165.5986,164.8733,164.8826,7662.0
2020-03-04 11:05:00,177.34,177.88,177.01,177.5,5722.0,164.9105,165.4126,164.6036,165.0593,5722.0
2020-03-04 11:10:00,177.5,178.0,177.38,177.95,7198.0,165.0593,165.5242,164.9477,165.4777,7198.0
2020-03-04 11:15:00,177.93,178.39,177.76,178.39,12519.0,165.4591,165.8869,165.3011,165.8869,12519.0
2020-03-04 11:20:00,178.24,178.76,177.96,178.74,9990.0,165.7474,166.231,165.487,166.2124,9990.0
2020-03-04 11:25:00,178.7,178.8,178.44,178.77,2841.0,166.1752,166.2682,165.9334,166.2403,2841.0
2020-03-04 11:30:00,178.91,178.98,178.26,178.61,4416.0,166.3705,166.4355,165.766,166.0915,4416.0
2020-03-04 11:35:00,178.51,178.61,178.12,178.22,3233.0,165.9985,166.0915,165.6358,165.7288,3233.0
2020-03-04 11:40:00,178.13,178.3,177.79,178.25,7644.0,165.6451,165.8032,165.3289,165.7567,7644.0
2020-03-04 11:45:00,178.32,178.4,178.16,178.19,4254.0,165.8218,165.8962,165.673,165.7009,4254.0
2020-03-04 11:50:00,178.33,178.38,178.11,178.11,8059.0,165.8311,165.8776,165.6265,165.6265,8059.0
2020-03-04 11:55:00,178.09,178.52,177.96,178.23,5390.0,165.6079,166.0078,165.487,165.7381,5390.0
2020-03-04 12:00:00,178.26,178.5,178.26,178.41,3746.0,165.766,165.9892,165.766,165.9055,3746.0
2020-03-04 12:05:00,178.47,178.79,178.37,178.73,13555.0,165.9613,166.2589,165.8683,166.2031,13555.0
2020-03-04 12:10:00,178.85,179.17,178.79,179.03,5077.0,166.3147,166.6122,166.2589,166.482,5077.0
2020-03-04 12:15:00,179.1,179.56,179.1,179.33,3578.0,166.5471,166.9749,166.5471,166.761,3578.0
2020-03-04 12:20:00,179.44,179.64,179.35,179.47,2859.0,166.8633,167.0493,166.7796,166.8912,2859.0
2020-03-04 12:25:00,179.48,179.63,179.31,179.63,3728.0,166.9005,167.04,166.7424,167.04,3728.0
2020-03-04 12:30:00,179.68,179.68,179.42,179.45,1411.0,167.0865,167.0865,166.8447,166.8726,1411.0
2020-03-04 12:35:00,179.58,179.58,179.04,179.07,3040.0,166.9935,166.9935,166.4913,166.5192,3040.0
2020-03-04 12:40:00,179.14,179.29,179.01,179.26,2388.0,166.5843,166.7238,166.4634,166.6959,2388.0
2020-03-04 12:45:00,179.27,179.58,179.27,179.58,2015.0,166.7052,166.9935,166.7052,166.9935,2015.0
2020-03-04 12:50:00,179.58,179.9,179.46,179.66,4179.0,166.9935,167.2911,166.8819,167.0679,4179.0
2020-03-04 12:55:00,179.75,180.02,179.72,179.99,3298.0,167.1516,167.4027,167.1237,167.3748,3298.0
2020-03-04 13:00:00,179.98,180.2,179.9,180.2,2452.0,167.3655,167.57,167.2911,167.57,2452.0
2020-03-04 13:05:00,180.26,180.28,180.13,180.21,2725.0,167.6258,167.6444,167.5049,167.5793,2725.0
2020-03-04 13:10:00,180.29,180.38,180.29,180.38,504.0,167.6537,167.7374,167.6537,167.7374,504.0
2020-03-04 13:15:00,180.61,180.87,180.49,180.79,2504.0,167.9513,168.1931,167.8397,168.1187,2504.0
2020-03-04 13:20:00,180.69,180.8,180.61,180.8,2150.0,168.0257,168.128,167.9513,168.128,2150.0
2020-03-04 13:25:00,180.92,180.92,180.6,180.61,1959.0,168.2396,168.2396,167.942,167.9513,1959.0
2020-03-04 13:30:00,180.73,180.79,180.56,180.75,4561.0,168.0629,168.1187,167.9048,168.0815,4561.0
2020-03-04 13:35:00,180.74,180.8,180.18,180.18,7000.0,168.0722,168.128,167.5514,167.5514,7000.0
2020-03-04 13:40:00,180.09,180.37,180.06,180.23,22977.0,167.4677,167.7281,167.4398,167.5979,22977.0
2020-03-04 13:45:00,180.31,180.46,180.15,180.41,2906.0,167.6723,167.8118,167.5235,167.7653,2906.0
2020-03-04 13:50:00,180.55,180.73,180.45,180.45,11496.0,167.8955,168.0629,167.8025,167.8025,11496.0
2020-03-04 13:55:00,180.39,180.39,180.03,180.1,2577.0,167.7467,167.7467,167.412,167.477,2577.0
2020-03-04 14:00:00,180.27,180.37,179.89,179.93,1700.0,167.6351,167.7281,167.2818,167.319,1700.0
2020-03-04 14:05:00,179.91,180.08,179.8,180.03,1746.0,167.3004,167.4584,167.1981,167.412,1746.0
2020-03-04 14:10:00,180.08,180.32,180.07,180.24,3867.0,167.4584,167.6816,167.4491,167.6072,3867.0
2020-03-04 14:15:00,180.29,180.5,180.29,180.41,4171.0,167.6537,167.849,167.6537,167.7653,4171.0
2020-03-04 14:20:00,180.37,180.5,180.23,180.36,4088.0,167.7281,167.849,167.5979,167.7188,4088.0
2020-03-04 14:25:00,180.43,180.5,180.25,180.25,16313.0,167.7839,167.849,167.6165,167.6165,16313.0
2020-03-04 14:30:00,180.38,180.41,180.19,180.28,8011.0,167.7374,167.7653,167.5607,167.6444,8011.0
2020-03-04 14:35:00,180.27,180.46,180.11,180.13,1855.0,167.6351,167.8118,167.4863,167.5049,1855.0
2020-03-04 14:40:00,180.15,180.38,180.14,180.27,2318.0,167.5235,167.7374,167.5142,167.6351,2318.0
2020-03-04 14:45:00,180.35,180.35,180.02,180.16,2962.0,167.7095,167.7095,167.4027,167.5328,2962.0
2020-03-04 14:50:00,180.2,180.31,180.04,180.06,6836.0,167.57,167.6723,167.4213,167.4398,6836.0
2020-03-04 14:55:00,180.02,180.5,179.92,180.3,2704.0,167.4027,167.849,167.3097,167.663,2704.0
2020-03-04 15:00:00,180.3,180.51,180.16,180.5,8504.0,167.663,167.8583,167.5328,167.849,8504.0
2020-03-04 15:05:00,180.53,180.8,180.33,180.33,6562.0,167.8769,168.128,167.6909,167.6909,6562.0
2020-03-04 15:10:00,180.34,180.7,180.34,180.55,4300.0,167.7002,168.035,167.7002,167.8955,4300.0
2020-03-04 15:15:00,180.6,180.7,180.43,180.43,3332.0,167.942,168.035,167.7839,167.7839,3332.0
2020-03-04 15:20:00,180.53,180.74,180.5,180.71,18769.0,167.8769,168.0722,167.849,168.0443,18769.0
2020-03-04 15:25:00,180.66,180.81,180.52,180.6,18161.0,167.9978,168.1373,167.8676,167.942,18161.0
2020-03-04 15:30:00,180.6,181.24,180.58,181.24,24839.0,167.942,168.5371,167.9234,168.5371,24839.0
2020-03-04 15:35:00,181.24,181.3,180.96,181.18,19423.0,168.5371,168.5929,168.2768,168.4813,19423.0
2020-03-04 15:40:00,181.19,181.19,180.71,180.82,11182.0,168.4906,168.4906,168.0443,168.1466,11182.0
2020-03-04 15:45:00,180.82,180.97,180.59,180.9,20489.0,168.1466,168.2861,167.9327,168.221,20489.0
2020-03-04 15:50:00,180.98,181.98,180.96,181.85,31288.0,168.2954,169.2253,168.2768,169.1044,31288.0
2020-03-04 15:55:00,181.85,182.43,181.63,182.41,105958.0,169.1044,169.6437,168.8998,169.6251,105958.0
2020-03-05 09:30:00,178.65,179.92,178.52,179.64,31361.0,166.1287,167.3097,166.0078,167.0493,31361.0
2020-03-05 09:35:00,179.85,180.39,179.27,179.93,3000.0,167.2446,167.7467,166.7052,167.319,3000.0
2020-03-05 09:40:00,179.67,180.69,179.67,180.03,2005.0,167.0772,168.0257,167.0772,167.412,2005.0
2020-03-05 09:45:00,180.23,180.63,179.79,179.79,6258.0,167.5979,167.9699,167.1888,167.1888,6258.0
2020-03-05 09:50:00,179.9,180.15,179.46,179.66,3810.0,167.2911,167.5235,166.8819,167.0679,3810.0
2020-03-05 09:55:00,179.46,179.49,178.87,179.27,20709.0,166.8819,166.9098,166.3333,166.7052,20709.0
2020-03-05 10:00:00,179.17,179.79,179.17,179.49,25534.0,166.6122,167.1888,166.6122,166.9098,25534.0
2020-03-05 10:05:00,179.44,179.82,179.37,179.54,21548.0,166.8633,167.2167,166.7982,166.9563,21548.0
2020-03-05 10:10:00,179.45,179.8,179.38,179.8,4124.0,166.8726,167.1981,166.8075,167.1981,4124.0
2020-03-05 10:15:00,179.86,180.41,179.72,180.41,11360.0,167.2539,167.7653,167.1237,167.7653,11360.0
2020-03-05 10:20:00,180.41,180.75,180.08,180.37,8572.0,167.7653,168.0815,167.4584,167.7281,8572.0
2020-03-05 10:25:00,180.19,180.63,180.0,180.34,13000.0,167.5607,167.9699,167.3841,167.7002,13000.0
2020-03-05 10:30:00,180.35,180.73,180.28,180.43,5201.0,167.7095,168.0629,167.6444,167.7839,5201.0
2020-03-05 10:35:00,180.56,180.67,180.08,180.19,4096.0,167.9048,168.0071,167.4584,167.5607,4096.0
2020-03-05 10:40:00,180.02,180.54,180.0,180.16,4017.0,167.4027,167.8862,167.3841,167.5328,4017.0
2020-03-05 10:45:00,180.06,180.33,179.95,180.24,6498.0,167.4398,167.6909,167.3376,167.6072,6498.0
2020-03-05 10:50:00,180.28,180.63,180.21,180.63,3946.0,167.6444,167.9699,167.5793,167.9699,3946.0
2020-03-05 10:55:00,180.57,180.59,180.19,180.38,1967.0,167.9141,167.9327,167.5607,167.7374,1967.0
2020-03-05 11:00:00,180.22,180.63,180.2,180.54,3575.0,167.5886,167.9699,167.57,167.8862,3575.0
2020-03-05 11:05:00,180.67,180.79,180.54,180.77,2700.0,168.0071,168.1187,167.8862,168.1001,2700.0
2020-03-05 11:10:00,180.78,181.0,180.69,180.96,4697.0,168.1094,168.314,168.0257,168.2768,4697.0
2020-03-05 11:15:00,180.95,181.12,180.79,181.03,3672.0,168.2675,168.4256,168.1187,168.3419,3672.0
2020-03-05 11:20:00,181.06,181.06,180.83,180.89,34616.0,168.3698,168.3698,168.1559,168.2117,34616.0
2020-03-05 11:25:00,180.78,181.28,180.78,181.08,3960.0,168.1094,168.5743,168.1094,168.3884,3960.0
2020-03-05 11:30:00,181.21,181.21,180.54,180.54,3988.0,168.5092,168.5092,167.8862,167.8862,3988.0
2020-03-05 11:35:00,180.58,180.58,180.15,180.27,2377.0,167.9234,167.9234,167.5235,167.6351,2377.0
2020-03-05 11:40:00,180.07,180.15,179.73,179.73,4721.0,167.4491,167.5235,167.133,167.133,4721.0
2020-03-05 11:45:00,179.79,180.2,179.71,180.11,7600.0,167.1888,167.57,167.1144,167.4863,7600.0
2020-03-05 11:50:00,180.28,180.3,179.99,180.16,3300.0,167.6444,167.663,167.3748,167.5328,3300.0
2020-03-05 11:55:00,180.09,180.1,179.58,179.67,7768.0,167.4677,167.477,166.9935,167.0772,7768.0
2020-03-05 12:00:00,179.64,180.04,179.64,179.76,6918.0,167.0493,167.4213,167.0493,167.1609,6918.0
2020-03-05 12:05:00,179.81,179.86,179.5,179.67,8804.0,167.2074,167.2539,166.9191,167.0772,8804.0
2020-03-05 12:10:00,179.67,179.88,179.6,179.77,7987.0,167.0772,167.2725,167.0121,167.1702,7987.0
2020-03-05 12:15:00,179.77,179.77,179.17,179.22,7213.0,167.1702,167.1702,166.6122,166.6587,7213.0
2020-03-05 12:20:00,179.28,179.63,179.24,179.39,8948.0,166.7145,167.04,166.6773,166.8168,8948.0
2020-03-05 12:25:00,179.39,179.49,179.23,179.44,4820.0,166.8168,166.9098,166.668,166.8633,4820.0
2020-03-05 12:30:00,179.49,180.0,179.42,180.0,4622.0,166.9098,167.3841,166.8447,167.3841,4622.0
2020-03-05 12:35:00,180.03,180.03,179.47,179.57,6884.0,167.412,167.412,166.8912,166.9842,6884.0
2020-03-05 12:40:00,179.62,179.62,178.86,179.01,5120.0,167.0307,167.0307,166.324,166.4634,5120.0
2020-03-05 12:45:00,178.78,179.09,178.57,179.09,7801.0,166.2496,166.5378,166.0543,166.5378,7801.0
2020-03-05 12:50:00,178.89,179.09,178.75,179.05,4732.0,166.3519,166.5378,166.2217,166.5006,4732.0
2020-03-05 12:55:00,179.02,179.05,178.71,178.82,6177.0,166.4727,166.5006,166.1845,166.2868,6177.0
2020-03-05 13:00:00,178.86,179.18,178.82,179.0,10579.0,166.324,166.6215,166.2868,166.4541,10579.0
2020-03-05 13:05:00,178.98,179.16,178.55,178.55,4205.0,166.4355,166.6029,166.0357,166.0357,4205.0
2020-03-05 13:10:00,178.49,178.63,178.2,178.2,4267.0,165.9799,166.1101,165.7102,165.7102,4267.0
2020-03-05 13:15:00,178.3,178.35,178.02,178.16,5273.0,165.8032,165.8497,165.5428,165.673,5273.0
2020-03-05 13:20:00,178.14,178.37,178.13,178.25,3122.0,165.6544,165.8683,165.6451,165.7567,3122.0
2020-03-05 13:25:00,178.38,178.86,178.31,178.86,4919.0,165.8776,166.324,165.8125,166.324,4919.0
2020-03-05 13:30:00,178.98,179.44,178.83,179.38,5342.0,166.4355,166.8633,166.2961,166.8075,5342.0
2020-03-05 13:35:00,179.52,179.65,179.34,179.34,5074.0,166.9377,167.0586,166.7703,166.7703,5074.0
2020-03-05 13:40:00,179.27,179.37,179.07,179.12,2900.0,166.7052,166.7982,166.5192,166.5657,2900.0
2020-03-05 13:45:00,179.08,179.72,179.05,179.64,4005.0,166.5285,167.1237,166.5006,167.0493,4005.0
2020-03-05 13:50:00,179.78,179.78,178.93,178.93,35540.0,167.1795,167.1795,166.389,166.389,35540.0
2020-03-05 13:55:00,178.91,179.3,178.83,179.15,7903.0,166.3705,166.7331,166.2961,166.5936,7903.0
2020-03-05 14:00:00,179.09,179.23,178.49,178.64,7643.0,166.5378,166.668,165.9799,166.1194,7643.0
2020-03-05 14:05:00,178.49,178.94,178.49,178.81,10582.0,165.9799,166.3983,165.9799,166.2775,10582.0
2020-03-05 14:10:00,178.7,179.31,178.69,179.15,6788.0,166.1752,166.7424,166.1659,166.5936,6788.0
2020-03-05 14:15:00,179.09,179.1,178.71,178.78,6188.0,166.5378,166.5471,166.1845,166.2496,6188.0
2020-03-05 14:20:00,178.74,178.78,178.31,178.35,9940.0,166.2124,166.2496,165.8125,165.8497,9940.0
2020-03-05 14:25:00,178.39,178.58,178.19,178.34,10056.0,165.8869,166.0636,165.7009,165.8404,10056.0
2020-03-05 14:30:00,178.42,178.8,178.27,178.76,13445.0,165.9148,166.2682,165.7753,166.231,13445.0
2020-03-05 14:35:00,178.73,179.31,178.58,179.24,6436.0,166.2031,166.7424,166.0636,166.6773,6436.0
2020-03-05 14:40:00,179.31,179.47,179.2,179.2,7688.0,166.7424,166.8912,166.6401,166.6401,7688.0
2020-03-05 14:45:00,179.23,179.48,179.15,179.44,21241.0,166.668,166.9005,166.5936,166.8633,21241.0
2020-03-05 14:50:00,179.54,179.81,179.25,179.33,10572.0,166.9563,167.2074,166.6866,166.761,10572.0
2020-03-05 14:55:00,179.39,179.81,179.37,179.65,16464.0,166.8168,167.2074,166.7982,167.0586,16464.0
2020-03-05 15:00:00,179.57,179.57,179.16,179.29,7712.0,166.9842,166.9842,166.6029,166.7238,7712.0
2020-03-05 15:05:00,179.32,179.54,179.14,179.5,6931.0,166.7517,166.9563,166.5843,166.9191,6931.0
2020-03-05 15:10:00,179.5,179.57,178.87,179.16,16068.0,166.9191,166.9842,166.3333,166.6029,16068.0
2020-03-05 15:15:00,179.28,179.4,178.9,179.33,10591.0,166.7145,166.8261,166.3612,166.761,10591.0
2020-03-05 15:20:00,179.28,179.39,178.87,179.15,12404.0,166.7145,166.8168,166.3333,166.5936,12404.0
2020-03-05 15:25:00,179.25,179.63,178.85,179.63,14696.0,166.6866,167.04,166.3147,167.04,14696.0
2020-03-05 15:30:00,179.55,180.44,179.39,180.21,16405.0,166.9656,167.7932,166.8168,167.5793,16405.0
2020-03-05 15:35:00,180.09,180.29,179.87,179.96,12777.0,167.4677,167.6537,167.2632,167.3469,12777.0
2020-03-05 15:40:00,180.04,180.13,179.38,179.95,16316.0,167.4213,167.5049,166.8075,167.3376,16316.0
2020-03-05 15:45:00,179.95,180.21,179.64,179.98,13109.0,167.3376,167.5793,167.0493,167.3655,13109.0
2020-03-05 15:50:00,179.9,180.66,179.56,179.79,31188.0,167.2911,167.9978,166.9749,167.1888,31188.0
2020-03-05 15:55:00,179.82,180.75,179.68,180.52,71006.0,167.2167,168.0815,167.0865,167.8676,71006.0
2020-03-06 09:30:00,175.94,176.51,175.75,175.82,20102.0,163.6086,164.1387,163.4319,163.497,20102.0
2020-03-06 09:35:00,176.22,176.38,175.29,175.39,6391.0,163.869,164.0178,163.0042,163.0972,6391.0
2020-03-06 09:40:00,175.38,175.72,175.01,175.12,10548.0,163.0879,163.404,162.7438,162.8461,10548.0
2020-03-06 09:45:00,175.06,175.06,174.24,174.33,11831.0,162.7903,162.7903,162.0278,162.1115,11831.0
2020-03-06 09:50:00,174.2,174.62,173.9,174.19,10232.0,161.9906,162.3811,161.7116,161.9813,10232.0
2020-03-06 09:55:00,174.03,174.72,173.37,174.53,12052.0,161.8325,162.4741,161.2187,162.2974,12052.0
2020-03-06 10:00:00,174.53,174.84,174.47,174.61,13452.0,162.2974,162.5857,162.2416,162.3718,13452.0
2020-03-06 10:05:00,174.69,174.92,173.7,173.87,7944.0,162.4462,162.6601,161.5256,161.6837,7944.0
2020-03-06 10:10:00,173.41,174.39,173.39,174.21,9799.0,161.2559,162.1673,161.2373,161.9999,9799.0
2020-03-06 10:15:00,174.35,174.35,173.72,173.75,8584.0,162.1301,162.1301,161.5442,161.5721,8584.0
2020-03-06 10:20:00,173.74,174.03,173.65,173.93,4359.0,161.5628,161.8325,161.4791,161.7395,4359.0
2020-03-06 10:25:00,174.18,175.15,174.18,175.12,5577.0,161.972,162.874,161.972,162.8461,5577.0
2020-03-06 10:30:00,174.98,175.25,173.76,173.76,20107.0,162.7159,162.967,161.5814,161.5814,20107.0
2020-03-06 10:35:00,173.83,174.09,173.69,174.06,4224.0,161.6465,161.8883,161.5163,161.8604,4224.0
2020-03-06 10:40:00,173.88,174.58,173.87,174.11,5917.0,161.693,162.3439,161.6837,161.9069,5917.0
2020-03-06 10:45:00,174.11,174.45,174.01,174.24,16369.0,161.9069,162.223,161.8139,162.0278,16369.0
2020-03-06 10:50:00,174.4,174.49,173.89,173.98,14720.0,162.1766,162.2602,161.7023,161.786,14720.0
2020-03-06 10:55:00,173.93,174.27,173.48,174.16,9382.0,161.7395,162.0557,161.321,161.9534,9382.0
2020-03-06 11:00:00,174.06,174.44,173.93,174.03,14534.0,161.8604,162.2137,161.7395,161.8325,14534.0
2020-03-06 11:05:00,174.01,174.37,173.97,174.26,9722.0,161.8139,162.1487,161.7767,162.0464,9722.0
2020-03-06 11:10:00,174.11,174.39,173.99,174.23,7197.0,161.9069,162.1673,161.7953,162.0185,7197.0
2020-03-06 11:15:00,174.25,174.73,174.15,174.46,6801.0,162.0371,162.4834,161.9441,162.2323,6801.0
2020-03-06 11:20:00,174.54,174.8,174.36,174.45,5644.0,162.3067,162.5485,162.1394,162.223,5644.0
2020-03-06 11:25:00,174.5,174.78,174.2,174.2,7881.0,162.2695,162.5299,161.9906,161.9906,7881.0
2020-03-06 11:30:00,174.28,174.71,174.23,174.56,12590.0,162.065,162.4648,162.0185,162.3253,12590.0
2020-03-06 11:35:00,174.49,174.73,174.36,174.64,8982.0,162.2602,162.4834,162.1394,162.3997,8982.0
2020-03-06 11:40:00,174.65,174.65,174.06,174.06,5401.0,162.409,162.409,161.8604,161.8604,5401.0
2020-03-06 11:45:00,174.13,174.26,173.78,173.89,8458.0,161.9255,162.0464,161.6,161.7023,8458.0
2020-03-06 11:50:00,173.85,174.47,173.85,174.46,12643.0,161.6651,162.2416,161.6651,162.2323,12643.0
2020-03-06 11:55:00,174.34,174.4,174.06,174.25,7868.0,162.1208,162.1766,161.8604,162.0371,7868.0
2020-03-06 12:00:00,174.31,174.39,173.81,173.93,7100.0,162.0929,162.1673,161.6279,161.7395,7100.0
2020-03-06 12:05:00,173.9,174.0,173.79,174.0,7323.0,161.7116,161.8046,161.6093,161.8046,7323.0
2020-03-06 12:10:00,173.99,174.65,173.99,174.54,11305.0,161.7953,162.409,161.7953,162.3067,11305.0
2020-03-06 12:15:00,174.61,174.96,174.21,174.36,12681.0,162.3718,162.6973,161.9999,162.1394,12681.0
2020-03-06 12:20:00,174.45,175.23,174.45,174.89,11919.0,162.223,162.9484,162.223,162.6322,11919.0
2020-03-06 12:25:00,174.82,175.03,174.23,174.23,5956.0,162.5671,162.7624,162.0185,162.0185,5956.0
2020-03-06 12:30:00,174.28,175.35,174.26,175.22,6634.0,162.065,163.06,162.0464,162.9391,6634.0
2020-03-06 12:35:00,175.08,175.93,175.05,175.53,4935.0,162.8089,163.5993,162.781,163.2273,4935.0
2020-03-06 12:40:00,175.53,175.83,175.4,175.73,6674.0,163.2273,163.5063,163.1065,163.4133,6674.0
2020-03-06 12:45:00,175.91,175.94,175.2,175.37,3608.0,163.5807,163.6086,162.9205,163.0786,3608.0
2020-03-06 12:50:00,175.09,175.26,174.91,174.92,3570.0,162.8182,162.9763,162.6508,162.6601,3570.0
2020-03-06 12:55:00,175.01,175.01,174.58,174.58,2365.0,162.7438,162.7438,162.3439,162.3439,2365.0
2020-03-06 13:00:00,174.66,175.26,174.66,175.25,3463.0,162.4183,162.9763,162.4183,162.967,3463.0
2020-03-06 13:05:00,175.1,175.46,175.1,175.23,5026.0,162.8275,163.1623,162.8275,162.9484,5026.0
2020-03-06 13:10:00,175.41,175.41,175.08,175.23,2970.0,163.1158,163.1158,162.8089,162.9484,2970.0
2020-03-06 13:15:00,175.13,175.53,175.13,175.37,4246.0,162.8554,163.2273,162.8554,163.0786,4246.0
2020-03-06 13:20:00,175.55,176.3,175.55,176.3,2381.0,163.2459,163.9434,163.2459,163.9434,2381.0
2020-03-06 13:25:00,176.19,176.28,175.8,175.86,4307.0,163.8411,163.9248,163.4784,163.5342,4307.0
2020-03-06 13:30:00,175.85,176.21,175.56,175.59,3690.0,163.5249,163.8597,163.2552,163.2831,3690.0
2020-03-06 13:35:00,175.62,176.04,175.35,176.04,6324.0,163.311,163.7016,163.06,163.7016,6324.0
2020-03-06 13:40:00,176.12,176.29,175.63,175.82,8830.0,163.776,163.9341,163.3203,163.497,8830.0
2020-03-06 13:45:00,175.82,175.82,175.19,175.29,7786.0,163.497,163.497,162.9112,163.0042,7786.0
2020-03-06 13:50:00,175.39,175.39,174.86,174.94,9807.0,163.0972,163.0972,162.6043,162.6787,9807.0
2020-03-06 13:55:00,174.88,175.22,174.88,175.05,9561.0,162.6229,162.9391,162.6229,162.781,9561.0
2020-03-06 14:00:00,175.05,175.05,174.64,174.97,25518.0,162.781,162.781,162.3997,162.7066,25518.0
2020-03-06 14:05:00,174.99,175.05,174.62,174.62,7889.0,162.7252,162.781,162.3811,162.3811,7889.0
2020-03-06 14:10:00,174.61,175.15,174.55,174.97,12826.0,162.3718,162.874,162.316,162.7066,12826.0
2020-03-06 14:15:00,174.92,175.23,174.9,175.15,13100.0,162.6601,162.9484,162.6415,162.874,13100.0
2020-03-06 14:20:00,174.94,175.27,174.85,175.13,7521.0,162.6787,162.9856,162.595,162.8554,7521.0
2020-03-06 14:25:00,175.12,175.61,175.12,175.38,10981.0,162.8461,163.3017,162.8461,163.0879,10981.0
2020-03-06 14:30:00,175.41,175.52,174.87,174.91,9341.0,163.1158,163.2181,162.6136,162.6508,9341.0
2020-03-06 14:35:00,174.75,174.79,174.4,174.49,13734.0,162.502,162.5392,162.1766,162.2602,13734.0
2020-03-06 14:40:00,174.55,174.56,173.59,173.83,35572.0,162.316,162.3253,161.4233,161.6465,35572.0
2020-03-06 14:45:00,173.8,174.0,172.79,172.79,8182.0,161.6186,161.8046,160.6794,160.6794,8182.0
2020-03-06 14:50:00,172.76,172.85,172.47,172.6,6177.0,160.6515,160.7352,160.3818,160.5027,6177.0
2020-03-06 14:55:00,172.76,173.12,172.71,172.71,18773.0,160.6515,160.9863,160.605,160.605,18773.0
2020-03-06 15:00:00,172.68,172.92,172.4,172.7,19967.0,160.5771,160.8003,160.3167,160.5957,19967.0
2020-03-06 15:05:00,172.69,172.88,172.46,172.8,11595.0,160.5864,160.7631,160.3725,160.6887,11595.0
2020-03-06 15:10:00,172.8,173.71,172.74,173.29,27919.0,160.6887,161.5349,160.6329,161.1443,27919.0
2020-03-06 15:15:00,173.31,174.2,173.31,174.1,18499.0,161.1629,161.9906,161.1629,161.8976,18499.0
2020-03-06 15:20:00,174.05,174.22,173.55,174.13,21854.0,161.8511,162.0092,161.3861,161.9255,21854.0
2020-03-06 15:25:00,174.16,174.32,173.15,173.16,52936.0,161.9534,162.1022,161.0142,161.0235,52936.0
2020-03-06 15:30:00,173.19,174.13,173.07,173.91,52257.0,161.0514,161.9255,160.9398,161.7209,52257.0
2020-03-06 15:35:00,174.03,174.2,172.93,172.97,34989.0,161.8325,161.9906,160.8096,160.8468,34989.0
2020-03-06 15:40:00,173.04,174.14,172.97,174.14,25754.0,160.9119,161.9348,160.8468,161.9348,25754.0
2020-03-06 15:45:00,174.1,174.64,173.77,174.55,28819.0,161.8976,162.3997,161.5907,162.316,28819.0
2020-03-06 15:50:00,174.72,176.09,174.67,175.82,36409.0,162.4741,163.7481,162.4276,163.497,36409.0
2020-03-06 15:55:00,175.86,176.96,175.69,176.0,66967.0,163.5342,164.5571,163.3761,163.6644,66967.0
2020-03-09 09:30:00,165.28,165.66,164.44,165.6,19348.0,153.6958,154.0491,152.9146,153.9933,19348.0
2020-03-09 09:35:00,165.6,165.6,165.6,165.6,0.0,153.9933,153.9933,153.9933,153.9933,0.0
2020-03-09 09:40:00,165.6,165.6,165.6,165.6,0.0,153.9933,153.9933,153.9933,153.9933,0.0
2020-03-09 09:45:00,165.6,165.6,165.6,165.6,0.0,153.9933,153.9933,153.9933,153.9933,0.0
2020-03-09 09:50:00,163.31,165.39,162.03,165.34,17602.0,151.8638,153.798,150.6735,153.7516,17602.0
2020-03-09 09:55:00,165.34,168.0,165.28,167.14,14275.0,153.7516,156.2251,153.6958,155.4254,14275.0
2020-03-09 10:00:00,166.97,167.53,166.35,166.35,6027.0,155.2673,155.7881,154.6908,154.6908,6027.0
2020-03-09 10:05:00,166.63,168.0,166.24,167.99,10328.0,154.9511,156.2251,154.5885,156.2158,10328.0
2020-03-09 10:10:00,168.15,168.73,167.33,167.52,6538.0,156.3646,156.904,155.6021,155.7788,6538.0
2020-03-09 10:15:00,167.25,168.49,167.25,168.05,9525.0,155.5277,156.6808,155.5277,156.2716,9525.0
2020-03-09 10:20:00,168.06,168.1,167.32,167.33,13032.0,156.2809,156.3181,155.5928,155.6021,13032.0
2020-03-09 10:25:00,167.5,168.33,167.04,167.92,17404.0,155.7602,156.532,155.3324,156.1507,17404.0
2020-03-09 10:30:00,168.13,169.08,167.99,168.59,13776.0,156.346,157.2294,156.2158,156.7738,13776.0
2020-03-09 10:35:00,168.78,169.24,168.29,169.16,15116.0,156.9504,157.3782,156.4948,157.3038,15116.0
2020-03-09 10:40:00,169.2,169.29,168.61,168.86,16010.0,157.341,157.4247,156.7924,157.0248,16010.0
2020-03-09 10:45:00,168.97,168.97,168.2,168.3,11099.0,157.1271,157.1271,156.4111,156.5041,11099.0
2020-03-09 10:50:00,168.18,168.31,167.88,168.01,8599.0,156.3925,156.5134,156.1135,156.2344,8599.0
2020-03-09 10:55:00,168.01,168.07,167.54,167.64,10473.0,156.2344,156.2902,155.7974,155.8903,10473.0
2020-03-09 11:00:00,167.74,167.88,167.35,167.5,12035.0,155.9833,156.1135,155.6207,155.7602,12035.0
2020-03-09 11:05:00,167.59,167.87,167.29,167.72,28432.0,155.8439,156.1042,155.5649,155.9647,28432.0
2020-03-09 11:10:00,167.77,168.44,167.77,168.41,6591.0,156.0112,156.6343,156.0112,156.6064,6591.0
2020-03-09 11:15:00,168.4,169.73,168.39,169.25,5570.0,156.5971,157.8339,156.5878,157.3875,5570.0
2020-03-09 11:20:00,169.25,169.79,169.11,169.78,6748.0,157.3875,157.8897,157.2573,157.8804,6748.0
2020-03-09 11:25:00,169.73,169.78,169.13,169.16,22610.0,157.8339,157.8804,157.2759,157.3038,22610.0
2020-03-09 11:30:00,169.08,169.34,168.62,169.28,6510.0,157.2294,157.4712,156.8017,157.4154,6510.0
2020-03-09 11:35:00,169.2,170.16,169.2,169.98,8694.0,157.341,158.2337,157.341,158.0663,8694.0
2020-03-09 11:40:00,169.97,170.42,169.76,170.38,5347.0,158.057,158.4755,157.8618,158.4383,5347.0
2020-03-09 11:45:00,170.27,170.66,170.16,170.62,4363.0,158.336,158.6987,158.2337,158.6615,4363.0
2020-03-09 11:50:00,170.54,170.79,169.97,170.18,5017.0,158.5871,158.8196,158.057,158.2523,5017.0
2020-03-09 11:55:00,170.0,170.18,169.49,169.49,10260.0,158.0849,158.2523,157.6107,157.6107,10260.0
2020-03-09 12:00:00,169.41,169.41,168.79,168.86,5273.0,157.5363,157.5363,156.9597,157.0248,5273.0
2020-03-09 12:05:00,168.86,170.05,168.86,169.99,6549.0,157.0248,158.1314,157.0248,158.0756,6549.0
2020-03-09 12:10:00,169.89,170.18,169.5,169.63,11130.0,157.9826,158.2523,157.62,157.7409,11130.0
2020-03-09 12:15:00,169.9,169.9,169.17,169.41,6581.0,157.9919,157.9919,157.3131,157.5363,6581.0
2020-03-09 12:20:00,169.32,169.32,168.96,169.02,5382.0,157.4526,157.4526,157.1178,157.1736,5382.0
2020-03-09 12:25:00,168.99,169.05,168.2,168.24,7218.0,157.1457,157.2015,156.4111,156.4483,7218.0
2020-03-09 12:30:00,167.99,168.7,167.16,167.26,44365.0,156.2158,156.8761,155.444,155.537,44365.0
2020-03-09 12:35:00,167.27,167.51,166.53,167.41,20487.0,155.5463,155.7695,154.8581,155.6765,20487.0
2020-03-09 12:40:00,167.48,167.65,166.47,166.55,19795.0,155.7416,155.8996,154.8024,154.8767,19795.0
2020-03-09 12:45:00,166.64,166.95,166.42,166.47,7061.0,154.9604,155.2487,154.7559,154.8024,7061.0
2020-03-09 12:50:00,166.8,167.15,166.66,167.05,10477.0,155.1092,155.4347,154.979,155.3417,10477.0
2020-03-09 12:55:00,167.05,167.23,166.66,166.93,11662.0,155.3417,155.5091,154.979,155.2301,11662.0
2020-03-09 13:00:00,166.84,167.72,166.76,166.85,10027.0,155.1464,155.9647,155.072,155.1557,10027.0
2020-03-09 13:05:00,166.72,167.15,166.45,167.13,9486.0,155.0348,155.4347,154.7838,155.4161,9486.0
2020-03-09 13:10:00,167.06,167.59,166.92,167.56,4205.0,155.351,155.8439,155.2208,155.816,4205.0
2020-03-09 13:15:00,167.25,167.58,166.81,167.1,12048.0,155.5277,155.8346,155.1185,155.3882,12048.0
2020-03-09 13:20:00,167.02,167.21,166.69,167.19,11532.0,155.3138,155.4905,155.0069,155.4719,11532.0
2020-03-09 13:25:00,167.28,167.3,166.84,167.13,8792.0,155.5556,155.5742,155.1464,155.4161,8792.0
2020-03-09 13:30:00,167.03,167.03,166.51,166.51,9341.0,155.3231,155.3231,154.8395,154.8395,9341.0
2020-03-09 13:35:00,166.33,166.47,166.08,166.08,8833.0,154.6722,154.8024,154.4397,154.4397,8833.0
2020-03-09 13:40:00,166.07,166.38,165.61,165.63,11522.0,154.4304,154.7187,154.0026,154.0212,11522.0
2020-03-09 13:45:00,165.61,166.31,165.61,166.16,12068.0,154.0026,154.6536,154.0026,154.5141,12068.0
2020-03-09 13:50:00,165.92,165.92,164.95,164.95,7667.0,154.2909,154.2909,153.3889,153.3889,7667.0
2020-03-09 13:55:00,164.97,165.5,164.96,165.0,9053.0,153.4075,153.9003,153.3982,153.4354,9053.0
2020-03-09 14:00:00,165.18,165.31,164.67,165.0,29618.0,153.6028,153.7237,153.1285,153.4354,29618.0
2020-03-09 14:05:00,165.0,165.44,164.78,164.94,35273.0,153.4354,153.8445,153.2308,153.3796,35273.0
2020-03-09 14:10:00,164.94,165.65,164.78,165.64,13865.0,153.3796,154.0398,153.2308,154.0305,13865.0
2020-03-09 14:15:00,165.78,166.69,165.78,166.58,10648.0,154.1607,155.0069,154.1607,154.9046,10648.0
2020-03-09 14:20:00,166.69,166.97,166.28,166.37,6119.0,155.0069,155.2673,154.6257,154.7094,6119.0
2020-03-09 14:25:00,166.15,166.28,165.89,165.94,13529.0,154.5048,154.6257,154.263,154.3095,13529.0
2020-03-09 14:30:00,165.91,166.24,165.51,165.94,13889.0,154.2816,154.5885,153.9096,154.3095,13889.0
2020-03-09 14:35:00,165.96,166.55,165.46,166.35,13161.0,154.3281,154.8767,153.8631,154.6908,13161.0
2020-03-09 14:40:00,166.22,166.22,165.17,165.38,14286.0,154.5699,154.5699,153.5935,153.7887,14286.0
2020-03-09 14:45:00,165.23,166.1,165.15,165.83,15934.0,153.6493,154.4583,153.5749,154.2072,15934.0
2020-03-09 14:50:00,166.15,166.8,166.06,166.76,8278.0,154.5048,155.1092,154.4211,155.072,8278.0
2020-03-09 14:55:00,166.72,167.56,166.5,166.89,13400.0,155.0348,155.816,154.8302,155.1929,13400.0
2020-03-09 15:00:00,166.91,167.48,166.29,167.37,9222.0,155.2115,155.7416,154.635,155.6393,9222.0
2020-03-09 15:05:00,167.44,167.9,167.0,167.2,12109.0,155.7044,156.1321,155.2952,155.4812,12109.0
2020-03-09 15:10:00,167.14,167.49,166.81,166.87,17704.0,155.4254,155.7509,155.1185,155.1743,17704.0
2020-03-09 15:15:00,166.81,167.57,166.62,167.3,13075.0,155.1185,155.8253,154.9418,155.5742,13075.0
2020-03-09 15:20:00,166.99,167.76,166.96,167.71,11039.0,155.2859,156.0019,155.258,155.9554,11039.0
2020-03-09 15:25:00,167.79,168.8,167.79,168.4,14827.0,156.0298,156.969,156.0298,156.5971,14827.0
2020-03-09 15:30:00,167.89,168.21,167.52,167.82,10147.0,156.1228,156.4204,155.7788,156.0577,10147.0
2020-03-09 15:35:00,167.99,168.81,167.89,168.56,18962.0,156.2158,156.9783,156.1228,156.7459,18962.0
2020-03-09 15:40:00,168.66,168.82,168.14,168.54,14775.0,156.8389,156.9876,156.3553,156.7273,14775.0
2020-03-09 15:45:00,168.45,168.9,167.8,168.61,26506.0,156.6436,157.062,156.0391,156.7924,26506.0
2020-03-09 15:50:00,168.55,168.55,167.09,167.98,69649.0,156.7366,156.7366,155.3789,156.2065,69649.0
2020-03-09 15:55:00,167.98,168.0,165.56,165.95,215217.0,156.2065,156.2251,153.9561,154.3188,215217.0
2020-03-10 09:30:00,169.72,169.81,167.77,169.7,26524.0,157.8246,157.9083,156.0112,157.806,26524.0
2020-03-10 09:35:00,169.56,169.98,167.99,169.03,16335.0,157.6758,158.0663,156.2158,157.1829,16335.0
2020-03-10 09:40:00,168.86,168.95,167.55,167.72,6312.0,157.0248,157.1085,155.8067,155.9647,6312.0
2020-03-10 09:45:00,167.76,168.59,167.76,168.59,7536.0,156.0019,156.7738,156.0019,156.7738,7536.0
2020-03-10 09:50:00,168.6,169.06,168.24,168.54,39056.0,156.7831,157.2108,156.4483,156.7273,39056.0
2020-03-10 09:55:00,168.48,168.88,167.89,168.17,6993.0,156.6715,157.0434,156.1228,156.3832,6993.0
2020-03-10 10:00:00,168.11,168.75,167.86,168.69,8202.0,156.3274,156.9226,156.0949,156.8668,8202.0
2020-03-10 10:05:00,168.51,168.89,168.41,168.89,4016.0,156.6994,157.0527,156.6064,157.0527,4016.0
2020-03-10 10:10:00,168.7,169.45,168.64,169.45,4269.0,156.8761,157.5735,156.8203,157.5735,4269.0
2020-03-10 10:15:00,169.47,169.53,168.9,169.16,6806.0,157.5921,157.6479,157.062,157.3038,6806.0
2020-03-10 10:20:00,169.33,169.84,169.09,169.24,11455.0,157.4619,157.9362,157.2387,157.3782,11455.0
2020-03-10 10:25:00,169.11,169.11,168.25,168.48,10200.0,157.2573,157.2573,156.4576,156.6715,10200.0
2020-03-10 10:30:00,168.43,168.61,167.72,168.02,10508.0,156.625,156.7924,155.9647,156.2437,10508.0
2020-03-10 10:35:00,168.02,168.02,167.41,167.41,3326.0,156.2437,156.2437,155.6765,155.6765,3326.0
2020-03-10 10:40:00,167.31,167.31,166.7,166.73,5437.0,155.5835,155.5835,155.0162,155.0441,5437.0
2020-03-10 10:45:00,166.58,166.59,165.9,165.9,8735.0,154.9046,154.9139,154.2723,154.2723,8735.0
2020-03-10 10:50:00,165.78,165.82,164.92,165.14,79021.0,154.1607,154.1979,153.361,153.5656,79021.0
2020-03-10 10:55:00,165.19,165.69,164.97,164.97,21589.0,153.6121,154.077,153.4075,153.4075,21589.0
2020-03-10 11:00:00,164.97,165.68,164.89,165.58,15969.0,153.4075,154.0677,153.3331,153.9747,15969.0
2020-03-10 11:05:00,165.5,166.13,165.27,166.06,9285.0,153.9003,154.4862,153.6865,154.4211,9285.0
2020-03-10 11:10:00,166.13,166.55,165.8,165.8,16014.0,154.4862,154.8767,154.1793,154.1793,16014.0
2020-03-10 11:15:00,165.75,166.06,165.67,165.75,10429.0,154.1328,154.4211,154.0584,154.1328,10429.0
2020-03-10 11:20:00,165.72,165.72,164.81,164.99,32279.0,154.1049,154.1049,153.2587,153.4261,32279.0
2020-03-10 11:25:00,164.98,164.98,163.85,163.85,10324.0,153.4168,153.4168,152.366,152.366,10324.0
2020-03-10 11:30:00,163.95,164.12,163.34,163.45,7533.0,152.459,152.6171,151.8917,151.994,7533.0
2020-03-10 11:35:00,163.43,163.6,162.92,163.6,8146.0,151.9754,152.1335,151.5012,152.1335,8146.0
2020-03-10 11:40:00,163.69,164.86,163.4,164.7,6608.0,152.2172,153.3052,151.9475,153.1564,6608.0
2020-03-10 11:45:00,164.62,165.33,164.59,164.87,12251.0,153.082,153.7423,153.0541,153.3145,12251.0
2020-03-10 11:50:00,164.97,164.97,163.53,163.53,11308.0,153.4075,153.4075,152.0684,152.0684,11308.0
2020-03-10 11:55:00,163.91,164.66,163.46,164.11,6486.0,152.4218,153.1192,152.0033,152.6078,6486.0
2020-03-10 12:00:00,164.31,165.5,164.31,165.12,12842.0,152.7937,153.9003,152.7937,153.547,12842.0
2020-03-10 12:05:00,165.26,165.35,164.92,165.19,5828.0,153.6772,153.7609,153.361,153.6121,5828.0
2020-03-10 12:10:00,165.22,166.54,165.22,166.25,5892.0,153.64,154.8674,153.64,154.5978,5892.0
2020-03-10 12:15:00,166.42,166.8,166.12,166.3,9124.0,154.7559,155.1092,154.4769,154.6443,9124.0
2020-03-10 12:20:00,166.3,166.68,166.03,166.68,14245.0,154.6443,154.9976,154.3932,154.9976,14245.0
2020-03-10 12:25:00,166.5,166.5,165.41,165.41,10159.0,154.8302,154.8302,153.8166,153.8166,10159.0
2020-03-10 12:30:00,165.25,165.25,164.74,164.93,20471.0,153.6679,153.6679,153.1936,153.3703,20471.0
2020-03-10 12:35:00,165.06,165.38,164.81,165.13,22344.0,153.4912,153.7887,153.2587,153.5563,22344.0
2020-03-10 12:40:00,165.0,165.61,164.83,165.61,15989.0,153.4354,154.0026,153.2773,154.0026,15989.0
2020-03-10 12:45:00,165.6,165.8,165.29,165.47,5580.0,153.9933,154.1793,153.7051,153.8724,5580.0
2020-03-10 12:50:00,165.58,166.13,165.46,166.03,7709.0,153.9747,154.4862,153.8631,154.3932,7709.0
2020-03-10 12:55:00,166.18,166.19,165.66,165.66,4400.0,154.5327,154.542,154.0491,154.0491,4400.0
2020-03-10 13:00:00,165.6,165.78,165.2,165.48,9368.0,153.9933,154.1607,153.6214,153.8817,9368.0
2020-03-10 13:05:00,165.54,166.23,165.19,166.21,6615.0,153.9375,154.5792,153.6121,154.5606,6615.0
2020-03-10 13:10:00,166.21,166.67,165.84,166.55,7675.0,154.5606,154.9883,154.2165,154.8767,7675.0
2020-03-10 13:15:00,166.53,167.35,166.52,167.0,7908.0,154.8581,155.6207,154.8488,155.2952,7908.0
2020-03-10 13:20:00,167.24,167.41,166.82,166.82,8031.0,155.5184,155.6765,155.1278,155.1278,8031.0
2020-03-10 13:25:00,166.65,166.66,165.88,166.19,8700.0,154.9697,154.979,154.2537,154.542,8700.0
2020-03-10 13:30:00,166.35,166.6,165.77,166.37,5250.0,154.6908,154.9232,154.1514,154.7094,5250.0
2020-03-10 13:35:00,166.31,166.31,165.49,165.53,5046.0,154.6536,154.6536,153.891,153.9282,5046.0
2020-03-10 13:40:00,165.75,166.05,165.05,165.51,5012.0,154.1328,154.4118,153.4819,153.9096,5012.0
2020-03-10 13:45:00,165.49,165.51,164.78,165.01,9784.0,153.891,153.9096,153.2308,153.4447,9784.0
2020-03-10 13:50:00,165.02,165.21,164.35,164.35,5816.0,153.454,153.6307,152.8309,152.8309,5816.0
2020-03-10 13:55:00,164.36,164.75,164.13,164.43,5100.0,152.8402,153.2029,152.6264,152.9053,5100.0
2020-03-10 14:00:00,164.43,164.57,164.02,164.37,8697.0,152.9053,153.0355,152.5241,152.8495,8697.0
2020-03-10 14:05:00,164.36,165.05,164.08,164.83,10500.0,152.8402,153.4819,152.5799,153.2773,10500.0
2020-03-10 14:10:00,164.74,165.36,164.74,165.36,6267.0,153.1936,153.7702,153.1936,153.7702,6267.0
2020-03-10 14:15:00,165.42,165.42,164.91,165.07,16163.0,153.8259,153.8259,153.3517,153.5005,16163.0
2020-03-10 14:20:00,165.12,165.47,164.79,165.08,16579.0,153.547,153.8724,153.2401,153.5098,16579.0
2020-03-10 14:25:00,165.08,165.93,164.85,165.74,13566.0,153.5098,154.3002,153.2959,154.1235,13566.0
2020-03-10 14:30:00,165.84,166.44,165.7,166.33,4219.0,154.2165,154.7745,154.0863,154.6722,4219.0
2020-03-10 14:35:00,166.5,166.65,166.27,166.36,8049.0,154.8302,154.9697,154.6164,154.7001,8049.0
2020-03-10 14:40:00,166.32,167.39,166.32,167.23,10155.0,154.6629,155.6579,154.6629,155.5091,10155.0
2020-03-10 14:45:00,167.16,168.02,167.04,168.02,15068.0,155.444,156.2437,155.3324,156.2437,15068.0
2020-03-10 14:50:00,167.97,167.98,167.3,167.64,5281.0,156.1972,156.2065,155.5742,155.8903,5281.0
2020-03-10 14:55:00,167.78,167.9,167.08,167.49,8134.0,156.0205,156.1321,155.3696,155.7509,8134.0
2020-03-10 15:00:00,167.82,168.72,167.52,168.61,16778.0,156.0577,156.8947,155.7788,156.7924,16778.0
2020-03-10 15:05:00,168.79,169.31,168.68,168.9,10756.0,156.9597,157.4433,156.8575,157.062,10756.0
2020-03-10 15:10:00,168.93,169.4,168.92,169.23,11432.0,157.0899,157.527,157.0806,157.3689,11432.0
2020-03-10 15:15:00,169.33,170.31,169.19,170.31,19032.0,157.4619,158.3732,157.3317,158.3732,19032.0
2020-03-10 15:20:00,170.34,170.76,169.98,170.47,17708.0,158.4011,158.7917,158.0663,158.522,17708.0
2020-03-10 15:25:00,170.21,170.22,169.46,169.46,35661.0,158.2802,158.2895,157.5828,157.5828,35661.0
2020-03-10 15:30:00,169.72,169.82,168.75,169.49,41518.0,157.8246,157.9176,156.9226,157.6107,41518.0
2020-03-10 15:35:00,169.5,170.37,169.22,170.12,49857.0,157.62,158.429,157.3596,158.1965,49857.0
2020-03-10 15:40:00,170.22,170.56,169.72,169.75,21695.0,158.2895,158.6057,157.8246,157.8525,21695.0
2020-03-10 15:45:00,169.85,170.5,169.85,170.3,29268.0,157.9455,158.5499,157.9455,158.3639,29268.0
2020-03-10 15:50:00,170.17,170.78,170.06,170.46,93034.0,158.243,158.8103,158.1407,158.5127,93034.0
2020-03-10 15:55:00,170.41,170.76,169.9,170.76,108761.0,158.4662,158.7917,157.9919,158.7917,108761.0
2020-03-11 09:30:00,166.72,167.38,166.42,166.85,24488.0,155.0348,155.6486,154.7559,155.1557,24488.0
2020-03-11 09:35:00,166.8,167.03,165.91,165.91,5620.0,155.1092,155.3231,154.2816,154.2816,5620.0
2020-03-11 09:40:00,166.04,166.31,165.47,166.04,6857.0,154.4025,154.6536,153.8724,154.4025,6857.0
2020-03-11 09:45:00,166.2,166.63,165.97,166.16,7616.0,154.5513,154.9511,154.3374,154.5141,7616.0
2020-03-11 09:50:00,166.29,166.99,166.17,166.29,5064.0,154.635,155.2859,154.5234,154.635,5064.0
2020-03-11 09:55:00,166.34,166.68,165.94,166.5,9669.0,154.6815,154.9976,154.3095,154.8302,9669.0
2020-03-11 10:00:00,166.49,166.76,166.19,166.54,5460.0,154.821,155.072,154.542,154.8674,5460.0
2020-03-11 10:05:00,166.66,167.27,166.44,166.98,1899.0,154.979,155.5463,154.7745,155.2766,1899.0
2020-03-11 10:10:00,167.13,167.13,166.52,166.93,4847.0,155.4161,155.4161,154.8488,155.2301,4847.0
2020-03-11 10:15:00,166.66,166.96,166.5,166.71,2200.0,154.979,155.258,154.8302,155.0255,2200.0
2020-03-11 10:20:00,166.69,166.69,165.97,165.97,2409.0,155.0069,155.0069,154.3374,154.3374,2409.0
2020-03-11 10:25:00,166.14,166.35,165.62,165.67,5144.0,154.4955,154.6908,154.0119,154.0584,5144.0
2020-03-11 10:30:00,165.63,165.72,165.33,165.48,3530.0,154.0212,154.1049,153.7423,153.8817,3530.0
2020-03-11 10:35:00,165.44,165.44,164.82,165.34,5800.0,153.8445,153.8445,153.268,153.7516,5800.0
2020-03-11 10:40:00,165.2,165.25,164.66,164.66,8585.0,153.6214,153.6679,153.1192,153.1192,8585.0
2020-03-11 10:45:00,164.9,165.5,164.61,164.61,4031.0,153.3424,153.9003,153.0727,153.0727,4031.0
2020-03-11 10:50:00,164.71,164.72,164.18,164.18,8717.0,153.1657,153.175,152.6729,152.6729,8717.0
2020-03-11 10:55:00,164.24,164.28,163.17,163.5,15772.0,152.7287,152.7658,151.7336,152.0405,15772.0
2020-03-11 11:00:00,163.63,164.53,163.37,164.05,11120.0,152.1614,152.9983,151.9196,152.552,11120.0
2020-03-11 11:05:00,163.96,164.16,163.49,164.07,7193.0,152.4683,152.6543,152.0312,152.5706,7193.0
2020-03-11 11:10:00,164.27,164.61,163.82,164.48,4900.0,152.7565,153.0727,152.3381,152.9518,4900.0
2020-03-11 11:15:00,164.48,164.48,163.25,163.25,4303.0,152.9518,152.9518,151.808,151.808,4303.0
2020-03-11 11:20:00,163.51,163.59,162.95,162.96,4975.0,152.0498,152.1242,151.5291,151.5384,4975.0
2020-03-11 11:25:00,163.11,163.3,162.86,163.18,7596.0,151.6779,151.8545,151.4454,151.7429,7596.0
2020-03-11 11:30:00,163.22,164.1,163.19,163.99,9562.0,151.7801,152.5985,151.7522,152.4962,9562.0
2020-03-11 11:35:00,163.97,164.4,163.67,164.4,4107.0,152.4776,152.8774,152.1986,152.8774,4107.0
2020-03-11 11:40:00,164.39,164.39,164.06,164.12,3500.0,152.8681,152.8681,152.5613,152.6171,3500.0
2020-03-11 11:45:00,164.14,164.15,163.68,163.97,2600.0,152.6357,152.645,152.2079,152.4776,2600.0
2020-03-11 11:50:00,163.97,164.06,163.63,163.63,2202.0,152.4776,152.5613,152.1614,152.1614,2202.0
2020-03-11 11:55:00,163.46,163.76,163.34,163.73,5836.0,152.0033,152.2823,151.8917,152.2544,5836.0
2020-03-11 12:00:00,163.47,163.84,163.22,163.78,3849.0,152.0126,152.3567,151.7801,152.3009,3849.0
2020-03-11 12:05:00,163.79,164.27,163.72,164.15,2425.0,152.3102,152.7565,152.2451,152.645,2425.0
2020-03-11 12:10:00,164.26,164.55,163.9,164.13,11249.0,152.7472,153.0169,152.4125,152.6264,11249.0
2020-03-11 12:15:00,164.28,164.4,163.81,164.14,5703.0,152.7658,152.8774,152.3288,152.6357,5703.0
2020-03-11 12:20:00,164.2,164.25,163.48,163.51,5800.0,152.6915,152.7379,152.0219,152.0498,5800.0
2020-03-11 12:25:00,163.43,163.56,162.85,163.09,8601.0,151.9754,152.0963,151.4361,151.6593,8601.0
2020-03-11 12:30:00,163.03,163.14,162.48,162.72,7732.0,151.6035,151.7057,151.092,151.3152,7732.0
2020-03-11 12:35:00,162.75,162.88,162.12,162.22,8101.0,151.3431,151.464,150.7572,150.8502,8101.0
2020-03-11 12:40:00,162.29,162.37,161.8,162.23,12210.0,150.9153,150.9897,150.4597,150.8595,12210.0
2020-03-11 12:45:00,162.39,162.43,161.77,161.77,5567.0,151.0083,151.0455,150.4318,150.4318,5567.0
2020-03-11 12:50:00,161.69,162.2,161.68,161.7,7331.0,150.3574,150.8316,150.3481,150.3667,7331.0
2020-03-11 12:55:00,161.69,162.2,161.62,162.16,8632.0,150.3574,150.8316,150.2923,150.7944,8632.0
2020-03-11 13:00:00,161.89,161.95,161.26,161.36,5416.0,150.5434,150.5992,149.9575,150.0505,5416.0
2020-03-11 13:05:00,161.28,161.51,161.01,161.04,6545.0,149.9761,150.19,149.725,149.7529,6545.0
2020-03-11 13:10:00,161.17,161.72,161.17,161.59,4047.0,149.8738,150.3853,149.8738,150.2644,4047.0
2020-03-11 13:15:00,161.52,162.31,161.52,162.31,3694.0,150.1993,150.9339,150.1993,150.9339,3694.0
2020-03-11 13:20:00,162.38,162.58,162.18,162.31,3444.0,150.999,151.185,150.813,150.9339,3444.0
2020-03-11 13:25:00,162.21,162.82,162.18,162.69,4643.0,150.8409,151.4082,150.813,151.2873,4643.0
2020-03-11 13:30:00,162.65,162.89,162.28,162.28,3119.0,151.2501,151.4733,150.906,150.906,3119.0
2020-03-11 13:35:00,162.34,162.34,162.0,162.1,2948.0,150.9618,150.9618,150.6456,150.7386,2948.0
2020-03-11 13:40:00,161.98,162.06,161.66,161.79,4581.0,150.6271,150.7014,150.3295,150.4504,4581.0
2020-03-11 13:45:00,161.77,162.93,161.73,162.93,6297.0,150.4318,151.5105,150.3946,151.5105,6297.0
2020-03-11 13:50:00,162.75,162.75,162.17,162.4,9322.0,151.3431,151.3431,150.8037,151.0176,9322.0
2020-03-11 13:55:00,162.36,162.92,162.36,162.74,5564.0,150.9804,151.5012,150.9804,151.3338,5564.0
2020-03-11 14:00:00,162.59,162.84,161.77,161.78,7939.0,151.1943,151.4268,150.4318,150.4411,7939.0
2020-03-11 14:05:00,161.77,162.07,161.18,161.34,6323.0,150.4318,150.7107,149.8831,150.0319,6323.0
2020-03-11 14:10:00,161.43,161.43,161.05,161.09,4550.0,150.1156,150.1156,149.7622,149.7994,4550.0
2020-03-11 14:15:00,161.0,161.58,160.89,160.99,7557.0,149.7157,150.2551,149.6134,149.7064,7557.0
2020-03-11 14:20:00,161.11,161.2,160.9,161.1,5033.0,149.818,149.9017,149.6227,149.8087,5033.0
2020-03-11 14:25:00,161.32,161.43,161.03,161.29,8142.0,150.0133,150.1156,149.7436,149.9854,8142.0
2020-03-11 14:30:00,161.39,162.3,161.22,161.48,9155.0,150.0784,150.9246,149.9203,150.1621,9155.0
2020-03-11 14:35:00,161.61,161.69,161.17,161.49,8078.0,150.283,150.3574,149.8738,150.1714,8078.0
2020-03-11 14:40:00,161.41,161.89,161.05,161.2,8835.0,150.097,150.5434,149.7622,149.9017,8835.0
2020-03-11 14:45:00,161.27,161.72,160.75,160.94,31386.0,149.9668,150.3853,149.4833,149.6599,31386.0
2020-03-11 14:50:00,160.95,161.43,160.7,161.01,31567.0,149.6692,150.1156,149.4368,149.725,31567.0
2020-03-11 14:55:00,161.13,161.46,160.82,160.86,24490.0,149.8366,150.1435,149.5484,149.5855,24490.0
2020-03-11 15:00:00,160.86,161.1,160.41,160.41,23064.0,149.5855,149.8087,149.1671,149.1671,23064.0
2020-03-11 15:05:00,160.36,160.36,159.73,159.78,15433.0,149.1206,149.1206,148.5347,148.5812,15433.0
2020-03-11 15:10:00,159.88,160.1,159.44,159.47,8467.0,148.6742,148.8788,148.2651,148.293,8467.0
2020-03-11 15:15:00,159.47,160.34,159.42,160.09,17424.0,148.293,149.102,148.2465,148.8695,17424.0
2020-03-11 15:20:00,160.12,160.31,159.71,159.71,21853.0,148.8974,149.0741,148.5162,148.5162,21853.0
2020-03-11 15:25:00,159.75,161.04,159.75,161.04,16436.0,148.5533,149.7529,148.5533,149.7529,16436.0
2020-03-11 15:30:00,160.94,162.22,160.9,161.88,11547.0,149.6599,150.8502,149.6227,150.5341,11547.0
2020-03-11 15:35:00,161.96,162.48,161.58,162.24,10054.0,150.6085,151.092,150.2551,150.8688,10054.0
2020-03-11 15:40:00,162.19,162.69,162.0,162.0,10963.0,150.8223,151.2873,150.6456,150.6456,10963.0
2020-03-11 15:45:00,162.24,162.65,161.66,162.26,8537.0,150.8688,151.2501,150.3295,150.8874,8537.0
2020-03-11 15:50:00,162.11,162.64,161.03,161.9,31098.0,150.7479,151.2408,149.7436,150.5527,31098.0
2020-03-11 15:55:00,161.97,162.16,161.11,161.11,64773.0,150.6178,150.7944,149.818,149.818,64773.0
2020-03-12 09:30:00,150.49,152.87,148.09,148.1,2785.0,140.5759,142.7991,138.334,138.3434,2785.0
2020-03-12 09:35:00,148.1,148.1,148.1,148.1,0.0,138.3434,138.3434,138.3434,138.3434,0.0
2020-03-12 09:40:00,148.1,148.1,148.1,148.1,0.0,138.3434,138.3434,138.3434,138.3434,0.0
2020-03-12 09:45:00,148.1,148.1,148.1,148.1,0.0,138.3434,138.3434,138.3434,138.3434,0.0
2020-03-12 09:50:00,136.01,142.26,136.01,139.95,71365.0,127.0498,132.8881,127.0498,130.7303,71365.0
2020-03-12 09:55:00,140.09,148.0,140.09,148.0,63771.0,130.861,138.2499,130.861,138.2499,63771.0
2020-03-12 10:00:00,148.05,148.39,144.19,144.6,54289.0,138.2966,138.6143,134.6909,135.0739,54289.0
2020-03-12 10:05:00,144.63,147.4,144.62,146.24,22348.0,135.102,137.6895,135.0926,136.6059,22348.0
2020-03-12 10:10:00,146.5,148.53,146.11,148.39,20293.0,136.8488,138.745,136.4845,138.6143,20293.0
2020-03-12 10:15:00,148.51,149.31,148.22,148.5,20407.0,138.7263,139.4736,138.4554,138.717,20407.0
2020-03-12 10:20:00,148.71,148.92,147.87,148.59,18065.0,138.9132,139.1093,138.1285,138.8011,18065.0
2020-03-12 10:25:00,148.83,149.29,148.59,148.83,61917.0,139.0253,139.455,138.8011,139.0253,61917.0
2020-03-12 10:30:00,148.72,149.76,148.35,149.52,18544.0,138.9225,139.894,138.5769,139.6698,18544.0
2020-03-12 10:35:00,149.59,149.59,148.85,148.86,30208.0,139.7352,139.7352,139.0439,139.0533,30208.0
2020-03-12 10:40:00,149.07,149.52,148.24,149.18,46111.0,139.2495,139.6698,138.4741,139.3522,46111.0
2020-03-12 10:45:00,149.35,150.37,149.35,150.07,15537.0,139.511,140.4638,139.511,140.1836,15537.0
2020-03-12 10:50:00,149.98,150.88,149.98,150.85,21664.0,140.0995,140.9402,140.0995,140.9122,21664.0
2020-03-12 10:55:00,151.08,151.17,150.09,150.09,8394.0,141.127,141.2111,140.2023,140.2023,8394.0
2020-03-12 11:00:00,150.23,150.23,148.55,149.15,17247.0,140.333,140.333,138.7637,139.3242,17247.0
2020-03-12 11:05:00,149.2,149.35,148.66,148.87,17796.0,139.3709,139.511,138.8665,139.0626,17796.0
2020-03-12 11:10:00,148.84,148.94,148.29,148.37,13051.0,139.0346,139.128,138.5208,138.5956,13051.0
2020-03-12 11:15:00,148.42,149.11,148.33,148.37,17136.0,138.6423,139.2868,138.5582,138.5956,17136.0
2020-03-12 11:20:00,148.47,148.54,148.25,148.34,17313.0,138.689,138.7544,138.4835,138.5675,17313.0
2020-03-12 11:25:00,148.28,148.37,146.43,146.61,38770.0,138.5115,138.5956,136.7834,136.9515,38770.0
2020-03-12 11:30:00,146.69,147.46,146.54,146.98,41763.0,137.0262,137.7455,136.8861,137.2971,41763.0
2020-03-12 11:35:00,147.0,147.42,146.82,147.17,15752.0,137.3158,137.7082,137.1477,137.4746,15752.0
2020-03-12 11:40:00,147.17,147.5,146.99,147.5,27016.0,137.4746,137.7829,137.3065,137.7829,27016.0
2020-03-12 11:45:00,147.49,147.64,147.11,147.11,15176.0,137.7735,137.9137,137.4186,137.4186,15176.0
2020-03-12 11:50:00,147.11,147.12,146.27,146.64,15134.0,137.4186,137.4279,136.6339,136.9795,15134.0
2020-03-12 11:55:00,146.71,146.93,146.71,146.87,7322.0,137.0449,137.2504,137.0449,137.1944,7322.0
2020-03-12 12:00:00,146.83,146.83,145.97,146.05,33529.0,137.157,137.157,136.3537,136.4284,33529.0
2020-03-12 12:05:00,145.95,145.97,145.45,145.48,6734.0,136.335,136.3537,135.8679,135.896,6734.0
2020-03-12 12:10:00,145.63,146.06,145.34,146.06,15784.0,136.0361,136.4377,135.7652,136.4377,15784.0
2020-03-12 12:15:00,146.04,147.2,145.91,146.81,31130.0,136.4191,137.5026,136.2976,137.1383,31130.0
2020-03-12 12:20:00,146.95,148.25,146.95,148.25,12326.0,137.2691,138.4835,137.2691,138.4835,12326.0
2020-03-12 12:25:00,148.41,148.41,147.58,147.58,14247.0,138.6329,138.6329,137.8576,137.8576,14247.0
2020-03-12 12:30:00,147.44,147.45,146.46,146.48,11677.0,137.7268,137.7362,136.8114,136.8301,11677.0
2020-03-12 12:35:00,146.43,147.17,146.34,147.08,6089.0,136.7834,137.4746,136.6993,137.3906,6089.0
2020-03-12 12:40:00,147.08,147.08,146.3,146.44,8729.0,137.3906,137.3906,136.6619,136.7927,8729.0
2020-03-12 12:45:00,146.45,147.07,146.45,146.53,8891.0,136.8021,137.3812,136.8021,136.8768,8891.0
2020-03-12 12:50:00,146.55,149.9,146.37,149.52,9952.0,136.8955,140.0248,136.7273,139.6698,9952.0
2020-03-12 12:55:00,149.45,150.57,148.73,150.57,7613.0,139.6044,140.6506,138.9319,140.6506,7613.0
2020-03-12 13:00:00,150.78,151.76,149.16,151.75,25577.0,140.8468,141.7622,139.3335,141.7529,25577.0
2020-03-12 13:05:00,151.79,152.44,150.79,151.08,11070.0,141.7903,142.3974,140.8561,141.127,11070.0
2020-03-12 13:10:00,151.27,151.79,149.24,150.11,40817.0,141.3045,141.7903,139.4083,140.2209,40817.0
2020-03-12 13:15:00,149.92,149.99,148.88,149.32,5315.0,140.0435,140.1088,139.072,139.483,5315.0
2020-03-12 13:20:00,149.46,150.26,149.35,149.88,11406.0,139.6138,140.3611,139.511,140.0061,11406.0
2020-03-12 13:25:00,149.67,149.97,149.25,149.97,5232.0,139.8099,140.0902,139.4176,140.0902,5232.0
2020-03-12 13:30:00,149.71,150.28,149.14,149.27,9506.0,139.8473,140.3797,139.3148,139.4363,9506.0
2020-03-12 13:35:00,149.42,149.42,147.13,147.32,12952.0,139.5764,139.5764,137.4373,137.6147,12952.0
2020-03-12 13:40:00,147.16,147.58,146.8,147.17,7604.0,137.4653,137.8576,137.129,137.4746,7604.0
2020-03-12 13:45:00,147.11,149.11,146.74,149.11,13077.0,137.4186,139.2868,137.073,139.2868,13077.0
2020-03-12 13:50:00,148.75,149.23,148.34,148.46,7336.0,138.9505,139.3989,138.5675,138.6796,7336.0
2020-03-12 13:55:00,148.35,148.96,147.94,148.89,12139.0,138.5769,139.1467,138.1939,139.0813,12139.0
2020-03-12 14:00:00,149.02,149.42,147.66,148.68,8438.0,139.2027,139.5764,137.9323,138.8851,8438.0
2020-03-12 14:05:00,148.69,149.4,147.44,147.85,9650.0,138.8945,139.5577,137.7268,138.1098,9650.0
2020-03-12 14:10:00,147.95,147.95,146.73,147.04,18070.0,138.2032,138.2032,137.0636,137.3532,18070.0
2020-03-12 14:15:00,147.01,147.85,146.89,147.18,48913.0,137.3252,138.1098,137.2131,137.484,48913.0
2020-03-12 14:20:00,147.26,147.59,147.25,147.31,15527.0,137.5587,137.867,137.5494,137.6054,15527.0
2020-03-12 14:25:00,147.41,148.75,147.38,148.36,36771.0,137.6988,138.9505,137.6708,138.5862,36771.0
2020-03-12 14:30:00,148.16,148.65,147.84,148.0,19348.0,138.3994,138.8571,138.1005,138.2499,19348.0
2020-03-12 14:35:00,148.14,148.14,147.59,147.75,7790.0,138.3807,138.3807,137.867,138.0164,7790.0
2020-03-12 14:40:00,147.8,148.26,147.68,148.07,15862.0,138.0631,138.4928,137.951,138.3153,15862.0
2020-03-12 14:45:00,148.2,149.62,147.95,149.58,13670.0,138.4368,139.7632,138.2032,139.7259,13670.0
2020-03-12 14:50:00,149.63,149.73,147.79,147.96,25879.0,139.7726,139.866,138.0538,138.2126,25879.0
2020-03-12 14:55:00,148.02,148.39,145.85,145.85,14120.0,138.2686,138.6143,136.2416,136.2416,14120.0
2020-03-12 15:00:00,146.14,146.78,146.14,146.71,14932.0,136.5125,137.1103,136.5125,137.0449,14932.0
2020-03-12 15:05:00,146.52,148.24,146.29,148.24,11231.0,136.8674,138.4741,136.6526,138.4741,11231.0
2020-03-12 15:10:00,148.21,149.35,148.12,148.38,13043.0,138.4461,139.511,138.362,138.6049,13043.0
2020-03-12 15:15:00,148.19,148.19,146.68,146.99,14864.0,138.4274,138.4274,137.0169,137.3065,14864.0
2020-03-12 15:20:00,146.9,147.02,146.17,146.55,28688.0,137.2224,137.3345,136.5405,136.8955,28688.0
2020-03-12 15:25:00,146.62,146.81,146.35,146.5,15238.0,136.9609,137.1383,136.7086,136.8488,15238.0
2020-03-12 15:30:00,146.49,146.59,145.46,145.7,24477.0,136.8394,136.9328,135.8773,136.1015,24477.0
2020-03-12 15:35:00,145.56,146.17,145.47,145.97,37792.0,135.9707,136.5405,135.8866,136.3537,37792.0
2020-03-12 15:40:00,145.97,147.39,145.82,146.04,35500.0,136.3537,137.6801,136.2136,136.4191,35500.0
2020-03-12 15:45:00,146.03,146.55,145.55,146.38,32007.0,136.4097,136.8955,135.9613,136.7367,32007.0
2020-03-12 15:50:00,146.38,147.5,146.12,146.36,72536.0,136.7367,137.7829,136.4938,136.718,72536.0
2020-03-12 15:55:00,146.36,146.36,141.35,141.37,163680.0,136.718,136.718,132.038,132.0567,163680.0
2020-03-13 09:30:00,149.71,151.02,149.06,149.06,37961.0,139.8473,141.071,139.2401,139.2401,37961.0
2020-03-13 09:35:00,149.21,150.63,148.8,149.0,15904.0,139.3802,140.7067,138.9972,139.1841,15904.0
2020-03-13 09:40:00,148.65,149.0,147.03,148.39,15914.0,138.8571,139.1841,137.3438,138.6143,15914.0
2020-03-13 09:45:00,148.45,149.5,147.94,149.16,11921.0,138.6703,139.6511,138.1939,139.3335,11921.0
2020-03-13 09:50:00,149.18,149.25,147.82,147.9,15310.0,139.3522,139.4176,138.0818,138.1565,15310.0
2020-03-13 09:55:00,147.97,148.8,147.71,148.39,33133.0,138.2219,138.9972,137.979,138.6143,33133.0
2020-03-13 10:00:00,148.57,148.84,147.97,148.83,13718.0,138.7824,139.0346,138.2219,139.0253,13718.0
2020-03-13 10:05:00,148.7,148.93,148.38,148.41,14705.0,138.9038,139.1187,138.6049,138.6329,14705.0
2020-03-13 10:10:00,148.08,148.85,147.74,148.68,27805.0,138.3247,139.0439,138.0071,138.8851,27805.0
2020-03-13 10:15:00,148.48,150.94,148.47,150.4,12356.0,138.6983,140.9963,138.689,140.4918,12356.0
2020-03-13 10:20:00,150.69,150.75,150.32,150.55,8455.0,140.7627,140.8188,140.4171,140.632,8455.0
2020-03-13 10:25:00,150.5,150.54,149.37,149.59,8356.0,140.5852,140.6226,139.5297,139.7352,8356.0
2020-03-13 10:30:00,149.45,149.45,148.41,149.0,19143.0,139.6044,139.6044,138.6329,139.1841,19143.0
2020-03-13 10:35:00,149.0,149.19,148.45,149.0,22008.0,139.1841,139.3615,138.6703,139.1841,22008.0
2020-03-13 10:40:00,148.82,148.84,148.27,148.42,40632.0,139.0159,139.0346,138.5022,138.6423,40632.0
2020-03-13 10:45:00,148.16,148.58,147.36,147.38,11955.0,138.3994,138.7917,137.6521,137.6708,11955.0
2020-03-13 10:50:00,147.55,147.79,147.1,147.22,17124.0,137.8296,138.0538,137.4092,137.5213,17124.0
2020-03-13 10:55:00,147.34,147.36,146.28,146.4,10294.0,137.6334,137.6521,136.6433,136.7553,10294.0
2020-03-13 11:00:00,146.46,147.47,146.35,147.47,18119.0,136.8114,137.7549,136.7086,137.7549,18119.0
2020-03-13 11:05:00,147.33,147.38,147.08,147.22,23714.0,137.6241,137.6708,137.3906,137.5213,23714.0
2020-03-13 11:10:00,147.22,147.86,146.58,147.64,20480.0,137.5213,138.1192,136.9235,137.9137,20480.0
2020-03-13 11:15:00,147.64,147.73,147.13,147.28,9176.0,137.9137,137.9977,137.4373,137.5774,9176.0
2020-03-13 11:20:00,147.31,147.44,147.05,147.08,5101.0,137.6054,137.7268,137.3625,137.3906,5101.0
2020-03-13 11:25:00,147.17,147.23,146.64,146.64,25064.0,137.4746,137.5307,136.9795,136.9795,25064.0
2020-03-13 11:30:00,146.62,146.93,145.07,145.18,23443.0,136.9609,137.2504,135.513,135.6157,23443.0
2020-03-13 11:35:00,145.18,146.11,145.17,146.0,15097.0,135.6157,136.4845,135.6064,136.3817,15097.0
2020-03-13 11:40:00,145.94,146.09,145.67,145.88,26185.0,136.3257,136.4658,136.0734,136.2696,26185.0
2020-03-13 11:45:00,145.99,146.25,144.23,144.56,12388.0,136.3724,136.6152,134.7283,135.0366,12388.0
2020-03-13 11:50:00,144.55,144.94,144.44,144.85,16282.0,135.0272,135.3915,134.9245,135.3075,16282.0
2020-03-13 11:55:00,144.93,146.31,144.93,146.07,12379.0,135.3822,136.6713,135.3822,136.4471,12379.0
2020-03-13 12:00:00,146.04,146.59,146.04,146.49,20528.0,136.4191,136.9328,136.4191,136.8394,20528.0
2020-03-13 12:05:00,146.51,146.67,145.65,146.03,24455.0,136.8581,137.0076,136.0548,136.4097,24455.0
2020-03-13 12:10:00,145.94,146.78,145.87,146.38,6430.0,136.3257,137.1103,136.2603,136.7367,6430.0
2020-03-13 12:15:00,146.38,146.72,146.28,146.35,8764.0,136.7367,137.0543,136.6433,136.7086,8764.0
2020-03-13 12:20:00,146.43,146.6,145.8,145.8,7966.0,136.7834,136.9422,136.1949,136.1949,7966.0
2020-03-13 12:25:00,145.6,145.6,145.08,145.26,9303.0,136.0081,136.0081,135.5223,135.6905,9303.0
2020-03-13 12:30:00,145.08,147.0,145.08,146.97,7071.0,135.5223,137.3158,135.5223,137.2878,7071.0
2020-03-13 12:35:00,146.96,147.61,146.78,147.61,8226.0,137.2785,137.8856,137.1103,137.8856,8226.0
2020-03-13 12:40:00,147.75,148.52,147.75,148.34,7809.0,138.0164,138.7357,138.0164,138.5675,7809.0
2020-03-13 12:45:00,148.54,148.69,148.02,148.28,10223.0,138.7544,138.8945,138.2686,138.5115,10223.0
2020-03-13 12:50:00,148.27,148.56,147.85,147.85,6367.0,138.5022,138.7731,138.1098,138.1098,6367.0
2020-03-13 12:55:00,147.85,148.12,146.98,146.98,10466.0,138.1098,138.362,137.2971,137.2971,10466.0
2020-03-13 13:00:00,147.02,147.4,146.48,146.84,6787.0,137.3345,137.6895,136.8301,137.1664,6787.0
2020-03-13 13:05:00,146.67,147.03,146.43,146.93,6624.0,137.0076,137.3438,136.7834,137.2504,6624.0
2020-03-13 13:10:00,147.0,147.7,146.86,147.49,4501.0,137.3158,137.9697,137.185,137.7735,4501.0
2020-03-13 13:15:00,147.94,147.95,147.5,147.55,2400.0,138.1939,138.2032,137.7829,137.8296,2400.0
2020-03-13 13:20:00,147.68,148.06,147.56,147.83,2803.0,137.951,138.306,137.8389,138.0911,2803.0
2020-03-13 13:25:00,147.93,148.98,147.92,148.93,5450.0,138.1846,139.1654,138.1752,139.1187,5450.0
2020-03-13 13:30:00,148.82,149.3,148.11,148.12,6095.0,139.0159,139.4643,138.3527,138.362,6095.0
2020-03-13 13:35:00,148.01,148.06,147.06,147.89,12783.0,138.2593,138.306,137.3719,138.1472,12783.0
2020-03-13 13:40:00,148.06,148.81,147.5,147.83,5105.0,138.306,139.0066,137.7829,138.0911,5105.0
2020-03-13 13:45:00,147.89,148.09,147.68,148.08,4130.0,138.1472,138.334,137.951,138.3247,4130.0
2020-03-13 13:50:00,148.09,148.77,148.09,148.67,4402.0,138.334,138.9692,138.334,138.8758,4402.0
2020-03-13 13:55:00,148.58,148.58,147.69,147.86,5264.0,138.7917,138.7917,137.9604,138.1192,5264.0
2020-03-13 14:00:00,147.74,147.75,147.04,147.41,13482.0,138.0071,138.0164,137.3532,137.6988,13482.0
2020-03-13 14:05:00,147.55,147.69,146.09,146.54,8723.0,137.8296,137.9604,136.4658,136.8861,8723.0
2020-03-13 14:10:00,146.66,147.67,146.52,147.49,8698.0,136.9982,137.9417,136.8674,137.7735,8698.0
2020-03-13 14:15:00,147.44,148.01,147.42,147.51,6937.0,137.7268,138.2593,137.7082,137.7922,6937.0
2020-03-13 14:20:00,147.5,147.65,147.02,147.39,5269.0,137.7829,137.923,137.3345,137.6801,5269.0
2020-03-13 14:25:00,147.44,147.51,146.98,147.09,8115.0,137.7268,137.7922,137.2971,137.3999,8115.0
2020-03-13 14:30:00,147.16,147.26,146.61,146.84,38720.0,137.4653,137.5587,136.9515,137.1664,38720.0
2020-03-13 14:35:00,146.9,146.93,146.17,146.5,16445.0,137.2224,137.2504,136.5405,136.8488,16445.0
2020-03-13 14:40:00,146.53,148.08,146.15,148.08,11211.0,136.8768,138.3247,136.5218,138.3247,11211.0
2020-03-13 14:45:00,148.09,149.02,147.91,148.97,14436.0,138.334,139.2027,138.1659,139.156,14436.0
2020-03-13 14:50:00,148.83,148.98,148.21,148.58,11329.0,139.0253,139.1654,138.4461,138.7917,11329.0
2020-03-13 14:55:00,148.46,148.72,148.13,148.63,20524.0,138.6796,138.9225,138.3714,138.8384,20524.0
2020-03-13 15:00:00,148.63,149.62,148.63,149.31,18094.0,138.8384,139.7632,138.8384,139.4736,18094.0
2020-03-13 15:05:00,149.35,149.99,149.28,149.61,11983.0,139.511,140.1088,139.4456,139.7539,11983.0
2020-03-13 15:10:00,149.7,149.77,147.68,148.59,22106.0,139.8379,139.9033,137.951,138.8011,22106.0
2020-03-13 15:15:00,148.62,149.57,148.36,149.05,14057.0,138.8291,139.7165,138.5862,139.2308,14057.0
2020-03-13 15:20:00,148.78,149.21,148.59,148.74,10223.0,138.9786,139.3802,138.8011,138.9412,10223.0
2020-03-13 15:25:00,148.7,149.02,148.32,148.82,26375.0,138.9038,139.2027,138.5489,139.0159,26375.0
2020-03-13 15:30:00,148.93,148.93,145.16,146.12,19465.0,139.1187,139.1187,135.597,136.4938,19465.0
2020-03-13 15:35:00,146.16,148.63,145.54,148.32,20339.0,136.5312,138.8384,135.952,138.5489,20339.0
2020-03-13 15:40:00,148.49,149.77,147.98,149.54,18384.0,138.7077,139.9033,138.2313,139.6885,18384.0
2020-03-13 15:45:00,149.63,150.84,149.56,150.6,28796.0,139.7726,140.9028,139.7072,140.6787,28796.0
2020-03-13 15:50:00,150.61,152.86,150.61,152.86,47231.0,140.688,142.7898,140.688,142.7898,47231.0
2020-03-13 15:55:00,152.77,154.99,151.66,154.94,128632.0,142.7057,144.7795,141.6688,144.7327,128632.0
2020-03-16 09:30:00,138.58,138.75,138.47,138.75,499.0,129.4505,129.6093,129.3478,129.6093,499.0
2020-03-16 09:35:00,138.75,138.75,138.75,138.75,0.0,129.6093,129.6093,129.6093,129.6093,0.0
2020-03-16 09:40:00,138.75,138.75,138.75,138.75,0.0,129.6093,129.6093,129.6093,129.6093,0.0
2020-03-16 09:45:00,140.0,142.5,140.0,140.92,29939.0,130.777,133.1123,130.777,131.6364,29939.0
2020-03-16 09:50:00,140.9,143.91,139.56,143.44,39258.0,131.6177,134.4294,130.366,133.9904,39258.0
2020-03-16 09:55:00,143.78,144.92,141.41,141.55,12364.0,134.308,135.3728,132.0941,132.2249,12364.0
2020-03-16 10:00:00,142.41,142.66,140.95,141.86,27423.0,133.0282,133.2617,131.6644,132.5144,27423.0
2020-03-16 10:05:00,142.08,143.74,141.98,143.12,15679.0,132.7199,134.2706,132.6265,133.6914,15679.0
2020-03-16 10:10:00,143.47,144.99,142.71,144.05,23333.0,134.0184,135.4382,133.3084,134.5602,23333.0
2020-03-16 10:15:00,143.52,143.73,141.26,142.05,10888.0,134.0651,134.2612,131.954,132.6919,10888.0
2020-03-16 10:20:00,141.97,143.32,141.73,142.56,10308.0,132.6172,133.8783,132.393,133.1683,10308.0
2020-03-16 10:25:00,142.46,143.83,142.22,142.76,10888.0,133.0749,134.3547,132.8507,133.3551,10888.0
2020-03-16 10:30:00,142.71,144.69,142.38,144.51,11270.0,133.3084,135.158,133.0002,134.9899,11270.0
2020-03-16 10:35:00,144.46,145.68,144.27,145.28,12110.0,134.9432,136.0828,134.7657,135.7091,12110.0
2020-03-16 10:40:00,145.5,147.02,145.1,146.75,14540.0,135.9146,137.3345,135.541,137.0823,14540.0
2020-03-16 10:45:00,146.66,147.77,146.53,147.03,21843.0,136.9982,138.0351,136.8768,137.3438,21843.0
2020-03-16 10:50:00,146.82,147.24,146.11,146.86,16778.0,137.1477,137.54,136.4845,137.185,16778.0
2020-03-16 10:55:00,146.68,147.61,146.52,147.43,11613.0,137.0169,137.8856,136.8674,137.7175,11613.0
2020-03-16 11:00:00,146.88,148.32,146.88,147.6,15311.0,137.2037,138.5489,137.2037,137.8763,15311.0
2020-03-16 11:05:00,147.53,147.99,146.76,147.89,8696.0,137.8109,138.2406,137.0916,138.1472,8696.0
2020-03-16 11:10:00,147.67,148.65,147.67,148.12,6339.0,137.9417,138.8571,137.9417,138.362,6339.0
2020-03-16 11:15:00,148.1,149.03,147.72,149.03,3800.0,138.3434,139.2121,137.9884,139.2121,3800.0
2020-03-16 11:20:00,149.18,150.0,149.01,149.95,16846.0,139.3522,140.1182,139.1934,140.0715,16846.0
2020-03-16 11:25:00,150.0,150.1,147.98,148.4,16900.0,140.1182,140.2116,138.2313,138.6236,16900.0
2020-03-16 11:30:00,148.4,149.12,146.5,146.73,14776.0,138.6236,139.2962,136.8488,137.0636,14776.0
2020-03-16 11:35:00,146.5,147.38,146.5,147.21,7679.0,136.8488,137.6708,136.8488,137.512,7679.0
2020-03-16 11:40:00,147.41,147.41,145.94,146.28,10770.0,137.6988,137.6988,136.3257,136.6433,10770.0
2020-03-16 11:45:00,146.25,146.37,145.83,146.09,8414.0,136.6152,136.7273,136.2229,136.4658,8414.0
2020-03-16 11:50:00,146.36,147.76,146.36,147.39,18540.0,136.718,138.0258,136.718,137.6801,18540.0
2020-03-16 11:55:00,147.11,148.79,147.0,148.36,29143.0,137.4186,138.9879,137.3158,138.5862,29143.0
2020-03-16 12:00:00,148.37,148.37,147.53,148.19,7274.0,138.5956,138.5956,137.8109,138.4274,7274.0
2020-03-16 12:05:00,147.96,148.1,147.53,147.62,8352.0,138.2126,138.3434,137.8109,137.895,8352.0
2020-03-16 12:10:00,147.56,147.71,146.67,146.97,12321.0,137.8389,137.979,137.0076,137.2878,12321.0
2020-03-16 12:15:00,146.95,147.06,145.59,145.77,8929.0,137.2691,137.3719,135.9987,136.1669,8929.0
2020-03-16 12:20:00,145.82,146.02,145.67,146.02,9247.0,136.2136,136.4004,136.0734,136.4004,9247.0
2020-03-16 12:25:00,145.88,147.25,145.88,147.0,14438.0,136.2696,137.5494,136.2696,137.3158,14438.0
2020-03-16 12:30:00,146.85,147.62,146.85,147.36,9599.0,137.1757,137.895,137.1757,137.6521,9599.0
2020-03-16 12:35:00,147.4,147.8,146.38,146.42,5673.0,137.6895,138.0631,136.7367,136.774,5673.0
2020-03-16 12:40:00,146.62,147.15,146.43,147.15,8018.0,136.9609,137.4559,136.7834,137.4559,8018.0
2020-03-16 12:45:00,147.19,147.3,146.78,146.78,18130.0,137.4933,137.5961,137.1103,137.1103,18130.0
2020-03-16 12:50:00,146.79,147.04,146.15,146.32,18217.0,137.1197,137.3532,136.5218,136.6806,18217.0
2020-03-16 12:55:00,146.24,146.71,145.92,146.68,11378.0,136.6059,137.0449,136.307,137.0169,11378.0
2020-03-16 13:00:00,146.64,147.26,146.36,147.25,16987.0,136.9795,137.5587,136.718,137.5494,16987.0
2020-03-16 13:05:00,147.21,147.22,146.48,146.9,13738.0,137.512,137.5213,136.8301,137.2224,13738.0
2020-03-16 13:10:00,146.85,147.96,146.77,147.76,14232.0,137.1757,138.2126,137.101,138.0258,14232.0
2020-03-16 13:15:00,147.65,147.92,147.04,147.3,8749.0,137.923,138.1752,137.3532,137.5961,8749.0
2020-03-16 13:20:00,147.25,147.41,145.99,146.75,20131.0,137.5494,137.6988,136.3724,137.0823,20131.0
2020-03-16 13:25:00,146.66,147.45,146.27,146.55,12906.0,136.9982,137.7362,136.6339,136.8955,12906.0
2020-03-16 13:30:00,146.74,146.89,145.48,146.16,17456.0,137.073,137.2131,135.896,136.5312,17456.0
2020-03-16 13:35:00,146.01,146.01,144.66,145.5,8497.0,136.391,136.391,135.13,135.9146,8497.0
2020-03-16 13:40:00,145.39,145.39,144.69,145.33,6312.0,135.8119,135.8119,135.158,135.7558,6312.0
2020-03-16 13:45:00,145.38,146.29,145.33,145.7,8600.0,135.8025,136.6526,135.7558,136.1015,8600.0
2020-03-16 13:50:00,145.78,146.4,144.93,145.92,12572.0,136.1762,136.7553,135.3822,136.307,12572.0
2020-03-16 13:55:00,146.11,146.63,146.06,146.3,4400.0,136.4845,136.9702,136.4377,136.6619,4400.0
2020-03-16 14:00:00,146.15,146.43,145.59,146.42,32485.0,136.5218,136.7834,135.9987,136.774,32485.0
2020-03-16 14:05:00,146.52,147.02,145.6,145.91,12769.0,136.8674,137.3345,136.0081,136.2976,12769.0
2020-03-16 14:10:00,145.82,146.03,145.5,145.64,8491.0,136.2136,136.4097,135.9146,136.0454,8491.0
2020-03-16 14:15:00,145.7,145.84,144.62,144.71,10485.0,136.1015,136.2322,135.0926,135.1767,10485.0
2020-03-16 14:20:00,144.59,144.9,143.86,143.9,6983.0,135.0646,135.3542,134.3827,134.42,6983.0
2020-03-16 14:25:00,143.9,144.62,143.86,144.56,7932.0,134.42,135.0926,134.3827,135.0366,7932.0
2020-03-16 14:30:00,144.5,146.44,144.5,146.44,9582.0,134.9805,136.7927,134.9805,136.7927,9582.0
2020-03-16 14:35:00,146.94,147.45,146.0,146.4,8759.0,137.2598,137.7362,136.3817,136.7553,8759.0
2020-03-16 14:40:00,146.1,146.35,145.46,145.91,6419.0,136.4751,136.7086,135.8773,136.2976,6419.0
2020-03-16 14:45:00,146.11,146.11,144.52,145.1,9605.0,136.4845,136.4845,134.9992,135.541,9605.0
2020-03-16 14:50:00,145.31,146.21,144.75,146.16,13956.0,135.7372,136.5779,135.214,136.5312,13956.0
2020-03-16 14:55:00,146.09,147.08,145.68,146.28,8820.0,136.4658,137.3906,136.0828,136.6433,8820.0
2020-03-16 15:00:00,146.66,147.8,146.53,147.56,16377.0,136.9982,138.0631,136.8768,137.8389,16377.0
2020-03-16 15:05:00,147.63,148.38,146.25,146.81,16235.0,137.9043,138.6049,136.6152,137.1383,16235.0
2020-03-16 15:10:00,146.81,148.68,146.77,148.52,32071.0,137.1383,138.8851,137.101,138.7357,32071.0
2020-03-16 15:15:00,148.36,149.37,148.19,148.97,21681.0,138.5862,139.5297,138.4274,139.156,21681.0
2020-03-16 15:20:00,148.81,148.81,147.53,148.5,42704.0,139.0066,139.0066,137.8109,138.717,42704.0
2020-03-16 15:25:00,148.77,148.9,146.79,146.91,63018.0,138.9692,139.0907,137.1197,137.2318,63018.0
2020-03-16 15:30:00,146.76,146.91,145.1,145.67,24716.0,137.0916,137.2318,135.541,136.0734,24716.0
2020-03-16 15:35:00,145.64,146.18,145.37,145.78,32938.0,136.0454,136.5498,135.7932,136.1762,32938.0
2020-03-16 15:40:00,145.86,148.06,145.59,148.06,30548.0,136.2509,138.306,135.9987,138.306,30548.0
2020-03-16 15:45:00,147.38,148.03,146.72,147.28,35034.0,137.6708,138.278,137.0543,137.5774,35034.0
2020-03-16 15:50:00,147.06,147.17,145.28,145.5,84328.0,137.3719,137.4746,135.7091,135.9146,84328.0
2020-03-16 15:55:00,145.51,145.95,143.52,145.24,161964.0,135.924,136.335,134.0651,135.6718,161964.0
2020-03-17 09:30:00,148.39,148.68,146.84,147.48,16754.0,138.6143,138.8851,137.1664,137.7642,16754.0
2020-03-17 09:35:00,147.47,148.12,145.5,146.65,15747.0,137.7549,138.362,135.9146,136.9889,15747.0
2020-03-17 09:40:00,147.02,147.02,145.0,146.07,17408.0,137.3345,137.3345,135.4476,136.4471,17408.0
2020-03-17 09:45:00,146.36,148.78,146.09,146.98,24470.0,136.718,138.9786,136.4658,137.2971,24470.0
2020-03-17 09:50:00,147.58,147.58,145.34,145.34,15969.0,137.8576,137.8576,135.7652,135.7652,15969.0
2020-03-17 09:55:00,145.74,146.24,144.64,144.65,28035.0,136.1388,136.6059,135.1113,135.1206,28035.0
2020-03-17 10:00:00,144.44,147.19,144.18,147.19,22444.0,134.9245,137.4933,134.6816,137.4933,22444.0
2020-03-17 10:05:00,147.45,148.3,146.99,148.12,16989.0,137.7362,138.5302,137.3065,138.362,16989.0
2020-03-17 10:10:00,148.16,148.91,148.1,148.4,25715.0,138.3994,139.1,138.3434,138.6236,25715.0
2020-03-17 10:15:00,148.43,149.22,148.01,149.17,20754.0,138.6516,139.3896,138.2593,139.3429,20754.0
2020-03-17 10:20:00,149.09,149.83,148.57,148.67,22296.0,139.2681,139.9594,138.7824,138.8758,22296.0
2020-03-17 10:25:00,148.81,149.8,148.79,149.65,9891.0,139.0066,139.9314,138.9879,139.7912,9891.0
2020-03-17 10:30:00,149.7,150.09,148.9,149.28,10008.0,139.8379,140.2023,139.0907,139.4456,10008.0
2020-03-17 10:35:00,149.1,149.95,148.41,149.13,15388.0,139.2775,140.0715,138.6329,139.3055,15388.0
2020-03-17 10:40:00,148.97,151.07,148.74,150.93,13313.0,139.156,141.1177,138.9412,140.9869,13313.0
2020-03-17 10:45:00,151.29,151.55,149.54,150.69,16428.0,141.3232,141.5661,139.6885,140.7627,16428.0
2020-03-17 10:50:00,150.29,150.53,149.71,150.23,9577.0,140.3891,140.6133,139.8473,140.333,9577.0
2020-03-17 10:55:00,150.16,150.87,149.48,150.47,14202.0,140.2676,140.9309,139.6324,140.5572,14202.0
2020-03-17 11:00:00,150.18,151.04,149.88,150.38,9802.0,140.2863,141.0897,140.0061,140.4732,9802.0
2020-03-17 11:05:00,150.48,151.87,150.35,151.87,9448.0,140.5666,141.865,140.4451,141.865,9448.0
2020-03-17 11:10:00,151.88,152.6,151.88,152.5,11101.0,141.8743,142.5469,141.8743,142.4535,11101.0
2020-03-17 11:15:00,152.54,153.0,151.53,153.0,16532.0,142.4909,142.9205,141.5474,142.9205,16532.0
2020-03-17 11:20:00,153.18,153.71,151.68,151.88,17536.0,143.0887,143.5838,141.6875,141.8743,17536.0
2020-03-17 11:25:00,151.56,152.32,151.0,151.0,7507.0,141.5754,142.2853,141.0523,141.0523,7507.0
2020-03-17 11:30:00,151.28,152.44,150.96,151.58,9115.0,141.3139,142.3974,141.0149,141.5941,9115.0
2020-03-17 11:35:00,151.23,151.63,150.75,151.35,6308.0,141.2672,141.6408,140.8188,141.3792,6308.0
2020-03-17 11:40:00,151.52,152.22,151.02,151.79,14376.0,141.5381,142.1919,141.071,141.7903,14376.0
2020-03-17 11:45:00,151.83,152.58,151.81,152.44,3421.0,141.8276,142.5282,141.8089,142.3974,3421.0
2020-03-17 11:50:00,152.29,153.49,152.12,153.01,11434.0,142.2573,143.3783,142.0985,142.9299,11434.0
2020-03-17 11:55:00,153.07,153.34,152.49,152.85,6492.0,142.9859,143.2382,142.4441,142.7804,6492.0
2020-03-17 12:00:00,152.83,153.88,152.81,153.12,18101.0,142.7617,143.7426,142.7431,143.0326,18101.0
2020-03-17 12:05:00,153.26,155.19,153.26,154.81,10119.0,143.1634,144.9663,143.1634,144.6113,10119.0
2020-03-17 12:10:00,154.54,156.95,154.54,156.93,12244.0,144.3591,146.6103,144.3591,146.5916,12244.0
2020-03-17 12:15:00,156.93,157.08,154.99,155.5,22130.0,146.5916,146.7318,144.7795,145.2559,22130.0
2020-03-17 12:20:00,155.43,155.94,153.1,153.94,8937.0,145.1905,145.6669,143.014,143.7986,8937.0
2020-03-17 12:25:00,153.82,154.39,153.64,154.21,16363.0,143.6865,144.219,143.5184,144.0508,16363.0
2020-03-17 12:30:00,154.0,154.64,153.24,154.06,10703.0,143.8547,144.4525,143.1447,143.9107,10703.0
2020-03-17 12:35:00,154.05,154.05,152.64,153.21,6385.0,143.9014,143.9014,142.5843,143.1167,6385.0
2020-03-17 12:40:00,153.04,153.18,151.78,152.28,18369.0,142.9579,143.0887,141.7809,142.248,18369.0
2020-03-17 12:45:00,152.16,152.58,151.86,152.33,3718.0,142.1359,142.5282,141.8557,142.2947,3718.0
2020-03-17 12:50:00,152.32,152.66,151.43,152.66,13356.0,142.2853,142.6029,141.454,142.6029,13356.0
2020-03-17 12:55:00,152.51,152.64,151.93,152.35,10792.0,142.4628,142.5843,141.921,142.3134,10792.0
2020-03-17 13:00:00,152.7,153.42,151.83,151.83,12081.0,142.6403,143.3129,141.8276,141.8276,12081.0
2020-03-17 13:05:00,151.69,152.06,150.3,150.31,6548.0,141.6969,142.0425,140.3984,140.4078,6548.0
2020-03-17 13:10:00,150.31,150.32,148.27,148.34,7090.0,140.4078,140.4171,138.5022,138.5675,7090.0
2020-03-17 13:15:00,148.39,149.32,148.38,149.01,13427.0,138.6143,139.483,138.6049,139.1934,13427.0
2020-03-17 13:20:00,149.39,150.63,149.25,150.28,7173.0,139.5484,140.7067,139.4176,140.3797,7173.0
2020-03-17 13:25:00,150.08,150.29,149.81,149.84,7490.0,140.1929,140.3891,139.9407,139.9687,7490.0
2020-03-17 13:30:00,149.6,150.14,149.11,149.83,7911.0,139.7445,140.249,139.2868,139.9594,7911.0
2020-03-17 13:35:00,149.69,150.21,149.22,150.04,4221.0,139.8286,140.3144,139.3896,140.1556,4221.0
2020-03-17 13:40:00,150.01,151.33,150.0,150.98,16497.0,140.1275,141.3606,140.1182,141.0336,16497.0
2020-03-17 13:45:00,150.95,152.04,150.89,151.42,12019.0,141.0056,142.0238,140.9496,141.4446,12019.0
2020-03-17 13:50:00,151.01,151.79,150.89,151.1,9060.0,141.0616,141.7903,140.9496,141.1457,9060.0
2020-03-17 13:55:00,150.9,151.58,150.76,151.52,6704.0,140.9589,141.5941,140.8281,141.5381,6704.0
2020-03-17 14:00:00,151.56,151.58,150.31,150.81,6509.0,141.5754,141.5941,140.4078,140.8748,6509.0
2020-03-17 14:05:00,150.64,152.53,150.64,152.34,12145.0,140.716,142.4815,140.716,142.304,12145.0
2020-03-17 14:10:00,152.31,152.99,151.87,152.5,5931.0,142.276,142.9112,141.865,142.4535,5931.0
2020-03-17 14:15:00,152.35,153.36,152.34,153.27,7735.0,142.3134,143.2568,142.304,143.1728,7735.0
2020-03-17 14:20:00,153.41,153.41,151.56,151.61,6455.0,143.3035,143.3035,141.5754,141.6221,6455.0
2020-03-17 14:25:00,151.28,152.5,151.27,152.06,5071.0,141.3139,142.4535,141.3045,142.0425,5071.0
2020-03-17 14:30:00,152.48,153.31,152.43,153.01,6826.0,142.4348,143.2101,142.3881,142.9299,6826.0
2020-03-17 14:35:00,152.36,153.63,152.36,153.03,6269.0,142.3227,143.509,142.3227,142.9486,6269.0
2020-03-17 14:40:00,153.15,153.62,152.42,152.42,4583.0,143.0607,143.4997,142.3788,142.3788,4583.0
2020-03-17 14:45:00,152.29,152.63,150.41,150.99,6808.0,142.2573,142.5749,140.5012,141.043,6808.0
2020-03-17 14:50:00,150.96,151.41,150.2,150.8,10687.0,141.0149,141.4353,140.305,140.8655,10687.0
2020-03-17 14:55:00,150.59,151.27,150.45,150.7,9695.0,140.6693,141.3045,140.5385,140.7721,9695.0
2020-03-17 15:00:00,150.96,150.96,148.26,148.6,13459.0,141.0149,141.0149,138.4928,138.8104,13459.0
2020-03-17 15:05:00,148.76,150.35,148.41,149.75,12519.0,138.9599,140.4451,138.6329,139.8847,12519.0
2020-03-17 15:10:00,149.82,150.0,148.91,149.38,8710.0,139.95,140.1182,139.1,139.539,8710.0
2020-03-17 15:15:00,149.47,149.53,148.37,148.73,17582.0,139.6231,139.6791,138.5956,138.9319,17582.0
2020-03-17 15:20:00,148.95,149.16,148.18,148.5,20978.0,139.1374,139.3335,138.4181,138.717,20978.0
2020-03-17 15:25:00,148.4,148.79,147.15,147.31,31372.0,138.6236,138.9879,137.4559,137.6054,31372.0
2020-03-17 15:30:00,147.22,148.88,147.02,148.49,22093.0,137.5213,139.072,137.3345,138.7077,22093.0
2020-03-17 15:35:00,148.53,149.28,148.26,148.43,24656.0,138.745,139.4456,138.4928,138.6516,24656.0
2020-03-17 15:40:00,148.55,150.09,148.55,149.52,26643.0,138.7637,140.2023,138.7637,139.6698,26643.0
2020-03-17 15:45:00,149.59,149.59,148.05,148.63,31471.0,139.7352,139.7352,138.2966,138.8384,31471.0
2020-03-17 15:50:00,148.49,149.34,147.04,148.81,68500.0,138.7077,139.5017,137.3532,139.0066,68500.0
2020-03-17 15:55:00,148.7,150.08,148.56,149.32,94277.0,138.9038,140.1929,138.7731,139.483,94277.0
2020-03-18 09:30:00,142.29,144.59,140.99,144.59,5271.0,132.9161,135.0646,131.7018,135.0646,5271.0
2020-03-18 09:35:00,143.78,143.78,142.04,142.08,17880.0,134.308,134.308,132.6826,132.7199,17880.0
2020-03-18 09:40:00,141.93,143.4,141.44,142.29,7741.0,132.5798,133.953,132.1221,132.9161,7741.0
2020-03-18 09:45:00,142.66,143.39,142.33,143.16,9854.0,133.2617,133.9436,132.9535,133.7288,9854.0
2020-03-18 09:50:00,143.04,146.1,143.04,146.1,12547.0,133.6167,136.4751,133.6167,136.4751,12547.0
2020-03-18 09:55:00,146.2,146.52,144.61,144.92,5065.0,136.5685,136.8674,135.0833,135.3728,5065.0
2020-03-18 10:00:00,144.81,146.15,144.13,146.06,5185.0,135.2701,136.5218,134.6349,136.4377,5185.0
2020-03-18 10:05:00,145.87,147.57,145.55,146.0,4687.0,136.2603,137.8483,135.9613,136.3817,4687.0
2020-03-18 10:10:00,145.36,146.43,145.35,146.25,9409.0,135.7839,136.7834,135.7745,136.6152,9409.0
2020-03-18 10:15:00,146.34,146.75,145.78,145.78,6410.0,136.6993,137.0823,136.1762,136.1762,6410.0
2020-03-18 10:20:00,145.67,145.67,143.59,143.59,4398.0,136.0734,136.0734,134.1305,134.1305,4398.0
2020-03-18 10:25:00,143.98,145.41,143.92,145.41,8911.0,134.4948,135.8306,134.4387,135.8306,8911.0
2020-03-18 10:30:00,145.33,146.28,145.27,145.93,11078.0,135.7558,136.6433,135.6998,136.3163,11078.0
2020-03-18 10:35:00,146.06,146.3,145.36,146.3,5051.0,136.4377,136.6619,135.7839,136.6619,5051.0
2020-03-18 10:40:00,146.34,147.33,145.98,147.17,10536.0,136.6993,137.6241,136.363,137.4746,10536.0
2020-03-18 10:45:00,147.0,147.0,145.01,145.52,13218.0,137.3158,137.3158,135.4569,135.9333,13218.0
2020-03-18 10:50:00,145.56,145.66,143.99,144.21,11227.0,135.9707,136.0641,134.5041,134.7096,11227.0
2020-03-18 10:55:00,144.06,144.2,143.01,143.01,20150.0,134.5695,134.7003,133.5887,133.5887,20150.0
2020-03-18 11:00:00,142.95,143.69,140.68,140.68,20821.0,133.5326,134.2239,131.4122,131.4122,20821.0
2020-03-18 11:05:00,141.0,141.13,139.94,141.13,9804.0,131.7111,131.8325,130.7209,131.8325,9804.0
2020-03-18 11:10:00,141.29,141.31,140.19,140.69,8909.0,131.982,132.0007,130.9545,131.4215,8909.0
2020-03-18 11:15:00,140.67,140.82,140.0,140.76,18073.0,131.4028,131.543,130.777,131.4869,18073.0
2020-03-18 11:20:00,140.89,141.79,139.8,139.8,12302.0,131.6083,132.4491,130.5901,130.5901,12302.0
2020-03-18 11:25:00,140.03,140.29,138.72,139.34,12987.0,130.805,131.0479,129.5813,130.1605,12987.0
2020-03-18 11:30:00,139.17,139.7,138.77,139.43,11049.0,130.0017,130.4967,129.628,130.2445,11049.0
2020-03-18 11:35:00,139.94,140.54,138.82,138.82,4992.0,130.7209,131.2814,129.6747,129.6747,4992.0
2020-03-18 11:40:00,138.85,138.85,137.1,137.84,6895.0,129.7027,129.7027,128.068,128.7593,6895.0
2020-03-18 11:45:00,137.71,139.04,137.65,138.89,15691.0,128.6378,129.8802,128.5818,129.7401,15691.0
2020-03-18 11:50:00,138.91,140.24,138.9,139.47,10476.0,129.7588,131.0012,129.7494,130.2819,10476.0
2020-03-18 11:55:00,139.6,140.23,139.59,139.6,12778.0,130.4033,130.9918,130.394,130.4033,12778.0
2020-03-18 12:00:00,139.41,139.93,138.78,138.97,5062.0,130.2258,130.7116,129.6373,129.8148,5062.0
2020-03-18 12:05:00,138.4,138.84,138.04,138.68,4837.0,129.2824,129.6934,128.9461,129.5439,4837.0
2020-03-18 12:10:00,138.97,139.34,138.26,138.26,44469.0,129.8148,130.1605,129.1516,129.1516,44469.0
2020-03-18 12:15:00,138.23,138.23,136.29,136.72,28999.0,129.1236,129.1236,127.3114,127.7131,28999.0
2020-03-18 12:20:00,136.9,138.19,136.9,138.19,18449.0,127.8812,129.0862,127.8812,129.0862,18449.0
2020-03-18 12:25:00,138.17,139.16,138.17,139.16,5282.0,129.0675,129.9923,129.0675,129.9923,5282.0
2020-03-18 12:30:00,139.51,139.52,138.86,139.22,6230.0,130.3193,130.3286,129.7121,130.0484,6230.0
2020-03-18 12:35:00,138.95,139.13,138.44,138.9,10296.0,129.7961,129.9643,129.3197,129.7494,10296.0
2020-03-18 12:40:00,138.81,139.71,138.12,139.71,5295.0,129.6654,130.5061,129.0208,130.5061,5295.0
2020-03-18 12:45:00,139.6,139.78,138.63,138.98,9769.0,130.4033,130.5715,129.4972,129.8242,9769.0
2020-03-18 12:50:00,138.76,139.68,138.74,139.21,8423.0,129.6187,130.4781,129.6,130.039,8423.0
2020-03-18 12:55:00,139.41,139.46,139.2,139.37,500.0,130.2258,130.2725,130.0297,130.1885,500.0
2020-03-18 13:00:00,139.37,139.37,139.37,139.37,0.0,130.1885,130.1885,130.1885,130.1885,0.0
2020-03-18 13:05:00,139.37,139.37,139.37,139.37,0.0,130.1885,130.1885,130.1885,130.1885,0.0
2020-03-18 13:10:00,138.1,139.61,138.1,139.2,17307.0,129.0021,130.4127,129.0021,130.0297,17307.0
2020-03-18 13:15:00,139.2,140.32,138.96,140.32,13439.0,130.0297,131.0759,129.8055,131.0759,13439.0
2020-03-18 13:20:00,140.09,141.19,139.88,140.52,7184.0,130.861,131.8886,130.6649,131.2627,7184.0
2020-03-18 13:25:00,140.51,140.8,139.04,139.04,13583.0,131.2534,131.5243,129.8802,129.8802,13583.0
2020-03-18 13:30:00,138.82,138.89,137.94,138.66,10347.0,129.6747,129.7401,128.8527,129.5253,10347.0
2020-03-18 13:35:00,138.82,141.44,138.71,141.44,24618.0,129.6747,132.1221,129.572,132.1221,24618.0
2020-03-18 13:40:00,141.44,143.69,141.07,142.63,13454.0,132.1221,134.2239,131.7765,133.2337,13454.0
2020-03-18 13:45:00,142.45,142.55,140.67,141.38,8590.0,133.0656,133.159,131.4028,132.0661,8590.0
2020-03-18 13:50:00,141.22,142.55,141.22,142.49,4678.0,131.9166,133.159,131.9166,133.1029,4678.0
2020-03-18 13:55:00,142.47,142.81,141.83,141.94,7000.0,133.0843,133.4019,132.4864,132.5892,7000.0
2020-03-18 14:00:00,142.11,142.36,141.35,141.51,8689.0,132.748,132.9815,132.038,132.1875,8689.0
2020-03-18 14:05:00,141.53,143.56,141.52,142.75,6410.0,132.2062,134.1024,132.1968,133.3458,6410.0
2020-03-18 14:10:00,142.89,143.01,141.64,143.01,6537.0,133.4766,133.5887,132.3089,133.5887,6537.0
2020-03-18 14:15:00,143.35,143.37,141.53,141.53,9482.0,133.9063,133.925,132.2062,132.2062,9482.0
2020-03-18 14:20:00,141.52,142.76,141.41,142.22,21231.0,132.1968,133.3551,132.0941,132.8507,21231.0
2020-03-18 14:25:00,142.45,143.25,141.81,143.22,17323.0,133.0656,133.8129,132.4677,133.7848,17323.0
2020-03-18 14:30:00,143.21,144.48,142.79,143.84,8035.0,133.7755,134.9618,133.3832,134.364,8035.0
2020-03-18 14:35:00,143.98,145.05,143.52,145.04,10073.0,134.4948,135.4943,134.0651,135.4849,10073.0
2020-03-18 14:40:00,145.34,145.66,144.02,145.31,13239.0,135.7652,136.0641,134.5321,135.7372,13239.0
2020-03-18 14:45:00,145.08,145.26,143.16,143.84,12111.0,135.5223,135.6905,133.7288,134.364,12111.0
2020-03-18 14:50:00,144.04,144.89,143.5,144.88,11960.0,134.5508,135.3448,134.0464,135.3355,11960.0
2020-03-18 14:55:00,144.88,145.29,144.3,145.08,10961.0,135.3355,135.7185,134.7937,135.5223,10961.0
2020-03-18 15:00:00,145.29,145.75,143.51,143.69,8913.0,135.7185,136.1482,134.0557,134.2239,8913.0
2020-03-18 15:05:00,143.7,145.54,143.67,144.66,9625.0,134.2332,135.952,134.2052,135.13,9625.0
2020-03-18 15:10:00,145.11,146.21,144.55,144.56,7452.0,135.5503,136.5779,135.0272,135.0366,7452.0
2020-03-18 15:15:00,144.79,145.05,143.5,144.35,5973.0,135.2514,135.4943,134.0464,134.8404,5973.0
2020-03-18 15:20:00,143.89,143.94,142.74,142.91,11130.0,134.4107,134.4574,133.3365,133.4953,11130.0
2020-03-18 15:25:00,143.02,143.87,142.4,142.93,12426.0,133.598,134.392,133.0189,133.5139,12426.0
2020-03-18 15:30:00,142.74,144.34,142.74,143.41,10233.0,133.3365,134.8311,133.3365,133.9623,10233.0
2020-03-18 15:35:00,143.42,143.53,141.43,141.79,11402.0,133.9717,134.0744,132.1128,132.4491,11402.0
2020-03-18 15:40:00,141.92,143.68,141.92,143.64,14041.0,132.5705,134.2145,132.5705,134.1772,14041.0
2020-03-18 15:45:00,143.69,144.69,143.2,144.42,20301.0,134.2239,135.158,133.7662,134.9058,20301.0
2020-03-18 15:50:00,144.65,148.17,144.65,147.99,28119.0,135.1206,138.4087,135.1206,138.2406,28119.0
2020-03-18 15:55:00,147.66,148.99,145.92,148.3,78207.0,137.9323,139.1747,136.307,138.5302,78207.0
2020-03-19 09:30:00,147.94,147.94,145.95,147.53,27007.0,138.1939,138.1939,136.335,137.8109,27007.0
2020-03-19 09:35:00,147.04,149.88,146.87,149.24,8337.0,137.3532,140.0061,137.1944,139.4083,8337.0
2020-03-19 09:40:00,149.01,149.85,147.46,149.52,19880.0,139.1934,139.9781,137.7455,139.6698,19880.0
2020-03-19 09:45:00,149.51,149.86,148.1,148.43,7679.0,139.6605,139.9874,138.3434,138.6516,7679.0
2020-03-19 09:50:00,148.03,149.34,147.67,148.9,12996.0,138.278,139.5017,137.9417,139.0907,12996.0
2020-03-19 09:55:00,148.58,149.28,148.18,149.28,9423.0,138.7917,139.4456,138.4181,139.4456,9423.0
2020-03-19 10:00:00,148.94,148.99,147.68,147.87,7321.0,139.128,139.1747,137.951,138.1285,7321.0
2020-03-19 10:05:00,148.07,148.8,147.08,148.16,7549.0,138.3153,138.9972,137.3906,138.3994,7549.0
2020-03-19 10:10:00,148.61,148.61,147.51,147.9,10989.0,138.8198,138.8198,137.7922,138.1565,10989.0
2020-03-19 10:15:00,148.11,149.27,147.88,148.86,18676.0,138.3527,139.4363,138.1378,139.0533,18676.0
2020-03-19 10:20:00,148.87,149.5,148.86,149.3,7115.0,139.0626,139.6511,139.0533,139.4643,7115.0
2020-03-19 10:25:00,149.22,149.55,148.49,149.27,7570.0,139.3896,139.6978,138.7077,139.4363,7570.0
2020-03-19 10:30:00,148.69,149.0,147.43,148.31,3089.0,138.8945,139.1841,137.7175,138.5395,3089.0
2020-03-19 10:35:00,147.92,148.35,146.62,146.62,10636.0,138.1752,138.5769,136.9609,136.9609,10636.0
2020-03-19 10:40:00,146.62,147.66,146.61,147.6,4157.0,136.9609,137.9323,136.9515,137.8763,4157.0
2020-03-19 10:45:00,146.88,147.11,146.03,146.7,9872.0,137.2037,137.4186,136.4097,137.0356,9872.0
2020-03-19 10:50:00,147.09,147.22,147.09,147.11,741.0,137.3999,137.5213,137.3999,137.4186,741.0
2020-03-19 10:55:00,147.0,149.0,147.0,147.84,12348.0,137.3158,139.1841,137.3158,138.1005,12348.0
2020-03-19 11:00:00,147.94,148.39,147.23,147.23,6170.0,138.1939,138.6143,137.5307,137.5307,6170.0
2020-03-19 11:05:00,147.36,147.42,147.04,147.13,8051.0,137.6521,137.7082,137.3532,137.4373,8051.0
2020-03-19 11:10:00,147.0,147.37,146.16,147.34,6635.0,137.3158,137.6614,136.5312,137.6334,6635.0
2020-03-19 11:15:00,147.2,147.46,146.97,147.24,4022.0,137.5026,137.7455,137.2878,137.54,4022.0
2020-03-19 11:20:00,147.6,148.14,147.57,148.1,3882.0,137.8763,138.3807,137.8483,138.3434,3882.0
2020-03-19 11:25:00,148.19,149.68,148.19,149.68,4600.0,138.4274,139.8193,138.4274,139.8193,4600.0
2020-03-19 11:30:00,149.5,149.77,148.54,149.52,7118.0,139.6511,139.9033,138.7544,139.6698,7118.0
2020-03-19 11:35:00,149.56,151.47,149.56,150.71,7548.0,139.7072,141.4913,139.7072,140.7814,7548.0
2020-03-19 11:40:00,150.57,151.27,150.24,151.08,6101.0,140.6506,141.3045,140.3424,141.127,6101.0
2020-03-19 11:45:00,150.89,151.49,150.74,151.45,3645.0,140.9496,141.51,140.8094,141.4727,3645.0
2020-03-19 11:50:00,151.22,151.26,149.7,149.82,5453.0,141.2578,141.2952,139.8379,139.95,5453.0
2020-03-19 11:55:00,149.85,149.86,148.87,148.87,14518.0,139.9781,139.9874,139.0626,139.0626,14518.0
2020-03-19 12:00:00,148.87,150.02,148.59,148.84,5709.0,139.0626,140.1369,138.8011,139.0346,5709.0
2020-03-19 12:05:00,149.06,150.55,148.48,148.79,3305.0,139.2401,140.632,138.6983,138.9879,3305.0
2020-03-19 12:10:00,148.73,149.73,148.5,149.16,14020.0,138.9319,139.866,138.717,139.3335,14020.0
2020-03-19 12:15:00,149.14,149.14,148.37,148.5,8548.0,139.3148,139.3148,138.5956,138.717,8548.0
2020-03-19 12:20:00,148.59,151.0,148.59,150.78,16563.0,138.8011,141.0523,138.8011,140.8468,16563.0
2020-03-19 12:25:00,149.2,150.64,148.74,150.0,4942.0,139.3709,140.716,138.9412,140.1182,4942.0
2020-03-19 12:30:00,150.0,150.46,149.86,150.18,9729.0,140.1182,140.5479,139.9874,140.2863,9729.0
2020-03-19 12:35:00,150.13,150.73,150.12,150.73,3101.0,140.2396,140.8001,140.2303,140.8001,3101.0
2020-03-19 12:40:00,150.87,152.14,150.86,151.96,4683.0,140.9309,142.1172,140.9215,141.9491,4683.0
2020-03-19 12:45:00,152.09,152.66,150.71,150.71,5518.0,142.0705,142.6029,140.7814,140.7814,5518.0
2020-03-19 12:50:00,150.69,150.99,150.13,150.64,5077.0,140.7627,141.043,140.2396,140.716,5077.0
2020-03-19 12:55:00,150.46,152.06,150.39,152.06,10707.0,140.5479,142.0425,140.4825,142.0425,10707.0
2020-03-19 13:00:00,151.62,151.87,150.99,151.87,1554.0,141.6315,141.865,141.043,141.865,1554.0
2020-03-19 13:05:00,151.15,151.65,150.85,151.65,4100.0,141.1924,141.6595,140.9122,141.6595,4100.0
2020-03-19 13:10:00,151.0,151.45,150.7,150.71,7587.0,141.0523,141.4727,140.7721,140.7814,7587.0
2020-03-19 13:15:00,151.0,151.82,150.63,151.38,11099.0,141.0523,141.8183,140.7067,141.4073,11099.0
2020-03-19 13:20:00,151.17,152.88,150.7,152.14,14518.0,141.2111,142.8085,140.7721,142.1172,14518.0
2020-03-19 13:25:00,153.47,153.47,151.38,151.38,3689.0,143.3596,143.3596,141.4073,141.4073,3689.0
2020-03-19 13:30:00,151.38,152.0,150.8,151.67,14228.0,141.4073,141.9864,140.8655,141.6782,14228.0
2020-03-19 13:35:00,151.99,153.29,151.46,153.0,12667.0,141.9771,143.1914,141.482,142.9205,12667.0
2020-03-19 13:40:00,153.0,153.19,152.36,153.04,10729.0,142.9205,143.098,142.3227,142.9579,10729.0
2020-03-19 13:45:00,153.07,153.3,152.37,152.37,4829.0,142.9859,143.2008,142.3321,142.3321,4829.0
2020-03-19 13:50:00,152.26,154.1,152.26,153.76,7887.0,142.2293,143.9481,142.2293,143.6305,7887.0
2020-03-19 13:55:00,153.71,153.83,152.82,152.97,8712.0,143.5838,143.6959,142.7524,142.8925,8712.0
2020-03-19 14:00:00,153.09,153.49,152.72,153.09,14915.0,143.0046,143.3783,142.659,143.0046,14915.0
2020-03-19 14:05:00,153.0,153.26,151.67,151.67,7627.0,142.9205,143.1634,141.6782,141.6782,7627.0
2020-03-19 14:10:00,151.81,153.55,151.8,153.55,5819.0,141.8089,143.4343,141.7996,143.4343,5819.0
2020-03-19 14:15:00,153.04,154.07,152.95,153.62,3243.0,142.9579,143.9201,142.8738,143.4997,3243.0
2020-03-19 14:20:00,153.82,153.99,152.92,153.28,6645.0,143.6865,143.8453,142.8458,143.1821,6645.0
2020-03-19 14:25:00,153.38,153.43,152.81,153.16,5992.0,143.2755,143.3222,142.7431,143.07,5992.0
2020-03-19 14:30:00,153.13,154.52,153.03,153.55,9526.0,143.042,144.3404,142.9486,143.4343,9526.0
2020-03-19 14:35:00,153.31,153.97,153.31,153.97,3692.0,143.2101,143.8266,143.2101,143.8266,3692.0
2020-03-19 14:40:00,153.94,154.81,153.42,154.81,4725.0,143.7986,144.6113,143.3129,144.6113,4725.0
2020-03-19 14:45:00,154.21,154.33,153.49,154.09,3088.0,144.0508,144.1629,143.3783,143.9387,3088.0
2020-03-19 14:50:00,154.04,154.04,152.29,152.29,16036.0,143.892,143.892,142.2573,142.2573,16036.0
2020-03-19 14:55:00,152.55,153.98,152.11,152.7,5763.0,142.5002,143.836,142.0892,142.6403,5763.0
2020-03-19 15:00:00,151.67,152.43,151.53,151.94,7104.0,141.6782,142.3881,141.5474,141.9304,7104.0
2020-03-19 15:05:00,151.94,152.2,150.37,150.64,5235.0,141.9304,142.1733,140.4638,140.716,5235.0
2020-03-19 15:10:00,150.38,151.46,149.88,151.42,6666.0,140.4732,141.482,140.0061,141.4446,6666.0
2020-03-19 15:15:00,152.04,152.04,150.93,151.21,5300.0,142.0238,142.0238,140.9869,141.2485,5300.0
2020-03-19 15:20:00,150.8,151.98,150.52,151.75,18349.0,140.8655,141.9677,140.6039,141.7529,18349.0
2020-03-19 15:25:00,151.96,152.76,151.56,151.56,11656.0,141.9491,142.6964,141.5754,141.5754,11656.0
2020-03-19 15:30:00,151.63,152.42,150.16,151.03,16234.0,141.6408,142.3788,140.2676,141.0803,16234.0
2020-03-19 15:35:00,151.05,151.91,150.96,151.69,12772.0,141.099,141.9024,141.0149,141.6969,12772.0
2020-03-19 15:40:00,151.5,152.05,150.86,151.7,23167.0,141.5194,142.0331,140.9215,141.7062,23167.0
2020-03-19 15:45:00,151.9,152.18,150.39,150.57,16464.0,141.893,142.1546,140.4825,140.6506,16464.0
2020-03-19 15:50:00,150.46,150.49,148.93,149.09,47965.0,140.5479,140.5759,139.1187,139.2681,47965.0
2020-03-19 15:55:00,149.27,150.04,149.08,149.71,54145.0,139.4363,140.1556,139.2588,139.8473,54145.0
2020-03-20 09:30:00,148.65,149.97,147.7,148.28,175051.0,138.8571,140.0902,137.9697,138.5115,175051.0
2020-03-20 09:35:00,147.71,148.28,144.32,144.53,9112.0,137.979,138.5115,134.8124,135.0085,9112.0
2020-03-20 09:40:00,143.83,144.65,141.9,142.53,17838.0,134.3547,135.1206,132.5518,133.1403,17838.0
2020-03-20 09:45:00,142.01,142.4,138.07,138.96,10396.0,132.6546,133.0189,128.9741,129.8055,10396.0
2020-03-20 09:50:00,139.55,143.2,138.96,143.2,18939.0,130.3566,133.7662,129.8055,133.7662,18939.0
2020-03-20 09:55:00,143.37,144.6,143.14,144.6,10488.0,133.925,135.0739,133.7101,135.0739,10488.0
2020-03-20 10:00:00,144.33,146.84,144.32,146.84,3050.0,134.8217,137.1664,134.8124,137.1664,3050.0
2020-03-20 10:05:00,146.82,146.83,144.63,145.18,65016.0,137.1477,137.157,135.102,135.6157,65016.0
2020-03-20 10:10:00,145.37,145.37,143.6,144.24,9868.0,135.7932,135.7932,134.1398,134.7376,9868.0
2020-03-20 10:15:00,144.51,145.79,143.73,145.69,31994.0,134.9899,136.1855,134.2612,136.0921,31994.0
2020-03-20 10:20:00,145.46,147.38,145.16,147.25,6563.0,135.8773,137.6708,135.597,137.5494,6563.0
2020-03-20 10:25:00,147.24,147.77,146.73,147.77,4231.0,137.54,138.0351,137.0636,138.0351,4231.0
2020-03-20 10:30:00,148.04,149.69,147.98,149.59,3100.0,138.2873,139.8286,138.2313,139.7352,3100.0
2020-03-20 10:35:00,149.44,149.45,148.24,148.24,4700.0,139.5951,139.6044,138.4741,138.4741,4700.0
2020-03-20 10:40:00,148.7,149.23,148.32,148.44,7598.0,138.9038,139.3989,138.5489,138.661,7598.0
2020-03-20 10:45:00,147.96,148.47,147.65,148.19,7745.0,138.2126,138.689,137.923,138.4274,7745.0
2020-03-20 10:50:00,147.92,148.94,147.92,148.76,6192.0,138.1752,139.128,138.1752,138.9599,6192.0
2020-03-20 10:55:00,148.63,149.26,148.37,148.9,4660.0,138.8384,139.4269,138.5956,139.0907,4660.0
2020-03-20 11:00:00,148.51,149.19,148.3,148.74,48958.0,138.7263,139.3615,138.5302,138.9412,48958.0
2020-03-20 11:05:00,148.55,149.46,147.54,149.46,52093.0,138.7637,139.6138,137.8202,139.6138,52093.0
2020-03-20 11:10:00,149.44,150.08,148.36,148.36,4652.0,139.5951,140.1929,138.5862,138.5862,4652.0
2020-03-20 11:15:00,148.32,148.32,146.55,146.78,5519.0,138.5489,138.5489,136.8955,137.1103,5519.0
2020-03-20 11:20:00,146.61,146.61,144.8,144.8,7043.0,136.9515,136.9515,135.2608,135.2608,7043.0
2020-03-20 11:25:00,144.68,146.07,144.67,145.86,9620.0,135.1487,136.4471,135.1393,136.2509,9620.0
2020-03-20 11:30:00,145.96,146.04,145.23,145.68,59176.0,136.3443,136.4191,135.6624,136.0828,59176.0
2020-03-20 11:35:00,145.58,146.49,145.39,145.92,21937.0,135.9894,136.8394,135.8119,136.307,21937.0
2020-03-20 11:40:00,145.72,145.85,144.85,144.85,17086.0,136.1201,136.2416,135.3075,135.3075,17086.0
2020-03-20 11:45:00,144.51,144.89,144.15,144.77,14785.0,134.9899,135.3448,134.6536,135.2327,14785.0
2020-03-20 11:50:00,144.71,144.78,143.18,143.19,5089.0,135.1767,135.2421,133.7475,133.7568,5089.0
2020-03-20 11:55:00,143.64,143.77,143.11,143.38,9913.0,134.1772,134.2986,133.6821,133.9343,9913.0
2020-03-20 12:00:00,143.34,143.93,142.03,142.36,10587.0,133.8969,134.4481,132.6732,132.9815,10587.0
2020-03-20 12:05:00,142.8,142.8,141.83,142.06,10206.0,133.3925,133.3925,132.4864,132.7013,10206.0
2020-03-20 12:10:00,142.53,142.83,142.07,142.56,13547.0,133.1403,133.4205,132.7106,133.1683,13547.0
2020-03-20 12:15:00,142.44,142.67,140.47,140.47,36729.0,133.0562,133.2711,131.216,131.216,36729.0
2020-03-20 12:20:00,140.78,141.23,138.55,140.15,34310.0,131.5056,131.9259,129.4225,130.9171,34310.0
2020-03-20 12:25:00,139.94,140.33,138.42,138.79,20155.0,130.7209,131.0852,129.3011,129.6467,20155.0
2020-03-20 12:30:00,138.9,142.39,138.9,142.06,10598.0,129.7494,133.0095,129.7494,132.7013,10598.0
2020-03-20 12:35:00,141.99,142.0,140.45,140.83,24285.0,132.6359,132.6452,131.1973,131.5523,24285.0
2020-03-20 12:40:00,141.02,142.71,140.69,142.65,10599.0,131.7298,133.3084,131.4215,133.2524,10599.0
2020-03-20 12:45:00,142.42,143.12,142.31,142.9,14106.0,133.0375,133.6914,132.9348,133.4859,14106.0
2020-03-20 12:50:00,142.99,143.76,142.87,143.75,13031.0,133.57,134.2893,133.4579,134.2799,13031.0
2020-03-20 12:55:00,143.74,144.02,142.48,142.48,8647.0,134.2706,134.5321,133.0936,133.0936,8647.0
2020-03-20 13:00:00,142.66,143.39,142.04,143.07,11479.0,133.2617,133.9436,132.6826,133.6447,11479.0
2020-03-20 13:05:00,143.04,143.33,142.07,142.24,28286.0,133.6167,133.8876,132.7106,132.8694,28286.0
2020-03-20 13:10:00,142.66,142.98,140.64,140.64,18383.0,133.2617,133.5607,131.3748,131.3748,18383.0
2020-03-20 13:15:00,141.01,142.34,140.95,141.88,8979.0,131.7204,132.9628,131.6644,132.5331,8979.0
2020-03-20 13:20:00,141.89,142.84,141.19,141.21,7414.0,132.5425,133.4299,131.8886,131.9073,7414.0
2020-03-20 13:25:00,141.06,141.47,139.24,139.7,15197.0,131.7671,132.1501,130.067,130.4967,15197.0
2020-03-20 13:30:00,140.09,140.79,139.48,140.14,12675.0,130.861,131.5149,130.2912,130.9078,12675.0
2020-03-20 13:35:00,140.02,141.09,139.46,141.09,12828.0,130.7957,131.7952,130.2725,131.7952,12828.0
2020-03-20 13:40:00,140.97,141.25,139.73,139.97,7143.0,131.6831,131.9446,130.5248,130.7489,7143.0
2020-03-20 13:45:00,139.28,140.35,139.22,139.8,5976.0,130.1044,131.1039,130.0484,130.5901,5976.0
2020-03-20 13:50:00,139.79,140.43,139.61,139.61,6586.0,130.5808,131.1786,130.4127,130.4127,6586.0
2020-03-20 13:55:00,139.63,140.14,139.58,139.82,6846.0,130.4313,130.9078,130.3846,130.6088,6846.0
2020-03-20 14:00:00,139.88,140.14,137.0,137.05,16986.0,130.6649,130.9078,127.9746,128.0213,16986.0
2020-03-20 14:05:00,137.06,138.68,136.65,137.63,25694.0,128.0307,129.5439,127.6477,128.5631,25694.0
2020-03-20 14:10:00,137.49,137.84,136.69,137.27,23752.0,128.4323,128.7593,127.685,128.2268,23752.0
2020-03-20 14:15:00,137.34,137.47,136.75,137.15,16152.0,128.2922,128.4136,127.7411,128.1147,16152.0
2020-03-20 14:20:00,137.2,137.73,136.64,136.64,17709.0,128.1614,128.6565,127.6383,127.6383,17709.0
2020-03-20 14:25:00,136.6,136.86,136.11,136.86,24308.0,127.601,127.8438,127.1432,127.8438,24308.0
2020-03-20 14:30:00,136.75,137.17,136.16,136.25,41105.0,127.7411,128.1334,127.1899,127.274,41105.0
2020-03-20 14:35:00,136.26,136.76,135.99,136.42,15189.0,127.2834,127.7504,127.0311,127.4328,15189.0
2020-03-20 14:40:00,136.36,136.41,135.19,135.65,20033.0,127.3768,127.4235,126.2839,126.7135,20033.0
2020-03-20 14:45:00,135.65,136.52,135.04,135.3,18604.0,126.7135,127.5262,126.1437,126.3866,18604.0
2020-03-20 14:50:00,135.34,135.74,134.4,134.56,22277.0,126.424,126.7976,125.5459,125.6954,22277.0
2020-03-20 14:55:00,134.54,134.62,132.79,133.66,22658.0,125.6767,125.7514,124.042,124.8546,22658.0
2020-03-20 15:00:00,133.82,134.28,133.63,133.82,20279.0,125.0041,125.4338,124.8266,125.0041,20279.0
2020-03-20 15:05:00,133.83,134.33,133.41,133.42,23901.0,125.0134,125.4805,124.6211,124.6305,23901.0
2020-03-20 15:10:00,133.55,134.51,133.46,134.42,29313.0,124.7519,125.6486,124.6678,125.5646,29313.0
2020-03-20 15:15:00,134.42,134.46,133.72,133.83,36641.0,125.5646,125.6019,124.9107,125.0134,36641.0
2020-03-20 15:20:00,133.8,134.06,133.59,134.01,27845.0,124.9854,125.2283,124.7893,125.1816,27845.0
2020-03-20 15:25:00,133.9,135.84,133.9,135.65,27474.0,125.0788,126.891,125.0788,126.7135,27474.0
2020-03-20 15:30:00,135.55,136.68,135.05,136.16,45420.0,126.6201,127.6757,126.1531,127.1899,45420.0
2020-03-20 15:35:00,136.5,136.5,135.71,136.13,31628.0,127.5075,127.5075,126.7696,127.1619,31628.0
2020-03-20 15:40:00,136.09,137.44,136.09,137.21,34575.0,127.1246,128.3856,127.1246,128.1708,34575.0
2020-03-20 15:45:00,137.21,137.7,135.61,135.61,93967.0,128.1708,128.6285,126.6762,126.6762,93967.0
2020-03-20 15:50:00,135.49,136.83,134.6,136.72,84833.0,126.5641,127.8158,125.7327,127.7131,84833.0
2020-03-20 15:55:00,136.53,137.45,135.34,136.59,146668.0,127.5356,128.395,126.424,127.5916,146668.0
2020-03-23 09:30:00,135.82,136.45,133.48,134.42,43954.0,126.8723,127.4608,124.6865,125.5646,43954.0
2020-03-23 09:35:00,134.42,134.7,131.81,132.08,16509.0,125.5646,125.8261,123.1265,123.3787,16509.0
2020-03-23 09:40:00,132.24,133.58,132.24,133.58,12130.0,123.5282,124.7799,123.5282,124.7799,12130.0
2020-03-23 09:45:00,133.29,134.02,132.39,133.62,9961.0,124.509,125.1909,123.6683,124.8173,9961.0
2020-03-23 09:50:00,133.35,134.47,133.24,134.28,6143.0,124.5651,125.6113,124.4623,125.4338,6143.0
2020-03-23 09:55:00,134.24,135.04,134.17,134.94,5501.0,125.3964,126.1437,125.331,126.0503,5501.0
2020-03-23 10:00:00,134.73,135.25,133.02,133.5,8668.0,125.8542,126.3399,124.2568,124.7052,8668.0
2020-03-23 10:05:00,133.44,134.21,133.41,134.2,16494.0,124.6491,125.3684,124.6211,125.3591,16494.0
2020-03-23 10:10:00,134.31,135.8,134.31,135.78,13718.0,125.4618,126.8537,125.4618,126.835,13718.0
2020-03-23 10:15:00,135.74,135.88,132.76,132.79,9172.0,126.7976,126.9284,124.0139,124.042,9172.0
2020-03-23 10:20:00,132.84,132.98,132.22,132.98,8304.0,124.0887,124.2194,123.5095,124.2194,8304.0
2020-03-23 10:25:00,132.95,133.44,132.84,133.31,6372.0,124.1914,124.6491,124.0887,124.5277,6372.0
2020-03-23 10:30:00,133.21,133.5,132.65,132.91,21560.0,124.4343,124.7052,123.9112,124.1541,21560.0
2020-03-23 10:35:00,133.0,133.06,132.36,132.99,6793.0,124.2381,124.2942,123.6403,124.2288,6793.0
2020-03-23 10:40:00,133.02,133.99,132.78,133.67,8455.0,124.2568,125.1629,124.0326,124.864,8455.0
2020-03-23 10:45:00,133.61,133.61,132.42,132.9,5561.0,124.8079,124.8079,123.6963,124.1447,5561.0
2020-03-23 10:50:00,132.94,133.0,131.94,131.94,8597.0,124.1821,124.2381,123.248,123.248,8597.0
2020-03-23 10:55:00,131.94,132.15,130.66,130.71,12337.0,123.248,123.4441,122.0523,122.099,12337.0
2020-03-23 11:00:00,130.71,130.91,129.52,130.49,11171.0,122.099,122.2858,120.9874,121.8935,11171.0
2020-03-23 11:05:00,130.39,130.86,129.84,130.49,23621.0,121.8001,122.2391,121.2863,121.8935,23621.0
2020-03-23 11:10:00,130.6,130.95,129.17,129.32,16509.0,121.9962,122.3232,120.6604,120.8006,16509.0
2020-03-23 11:15:00,129.31,129.69,127.5,127.5,23935.0,120.7912,121.1462,119.1005,119.1005,23935.0
2020-03-23 11:20:00,127.48,128.21,126.72,127.08,20881.0,119.0818,119.7637,118.3718,118.7081,20881.0
2020-03-23 11:25:00,126.92,127.42,126.37,127.4,18759.0,118.5587,119.0257,118.0449,119.007,18759.0
2020-03-23 11:30:00,127.34,128.26,127.32,127.99,15759.0,118.951,119.8104,118.9323,119.5582,15759.0
2020-03-23 11:35:00,127.99,127.99,126.33,126.43,11277.0,119.5582,119.5582,118.0075,118.1009,11277.0
2020-03-23 11:40:00,126.19,126.86,125.68,125.95,15051.0,117.8768,118.5026,117.4004,117.6526,15051.0
2020-03-23 11:45:00,126.17,126.47,125.76,126.19,13102.0,117.8581,118.1383,117.4751,117.8768,13102.0
2020-03-23 11:50:00,126.15,127.0,126.02,126.57,13418.0,117.8394,118.6334,117.718,118.2317,13418.0
2020-03-23 11:55:00,126.52,128.11,126.52,127.95,11229.0,118.185,119.6703,118.185,119.5208,11229.0
2020-03-23 12:00:00,128.18,129.02,127.92,127.96,11026.0,119.7357,120.5203,119.4928,119.5302,11026.0
2020-03-23 12:05:00,127.99,128.15,126.77,126.79,4449.0,119.5582,119.7076,118.4185,118.4372,4449.0
2020-03-23 12:10:00,126.75,127.51,126.42,126.99,8223.0,118.3999,119.1098,118.0916,118.6241,8223.0
2020-03-23 12:15:00,127.23,128.67,126.85,128.66,10351.0,118.8482,120.1934,118.4933,120.184,10351.0
2020-03-23 12:20:00,128.8,129.31,128.51,129.27,15256.0,120.3148,120.7912,120.0439,120.7539,15256.0
2020-03-23 12:25:00,129.16,129.16,128.46,128.62,5727.0,120.6511,120.6511,119.9972,120.1467,5727.0
2020-03-23 12:30:00,128.71,128.72,127.88,128.05,8327.0,120.2307,120.2401,119.4554,119.6142,8327.0
2020-03-23 12:35:00,128.06,128.42,127.95,128.21,8035.0,119.6236,119.9598,119.5208,119.7637,8035.0
2020-03-23 12:40:00,128.15,129.31,128.15,129.3,4839.0,119.7076,120.7912,119.7076,120.7819,4839.0
2020-03-23 12:45:00,129.25,130.01,129.11,130.01,5797.0,120.7352,121.4451,120.6044,121.4451,5797.0
2020-03-23 12:50:00,129.85,130.14,129.7,129.89,8246.0,121.2956,121.5665,121.1555,121.333,8246.0
2020-03-23 12:55:00,129.75,130.91,129.75,130.35,29237.0,121.2022,122.2858,121.2022,121.7627,29237.0
2020-03-23 13:00:00,130.3,130.4,129.34,129.51,11065.0,121.716,121.8094,120.8192,120.978,11065.0
2020-03-23 13:05:00,129.41,129.79,129.31,129.79,6200.0,120.8846,121.2396,120.7912,121.2396,6200.0
2020-03-23 13:10:00,129.79,130.66,129.79,130.4,9115.0,121.2396,122.0523,121.2396,121.8094,9115.0
2020-03-23 13:15:00,130.24,130.24,129.63,130.04,6202.0,121.66,121.66,121.0901,121.4731,6202.0
2020-03-23 13:20:00,130.18,130.18,129.1,129.29,4840.0,121.6039,121.6039,120.5951,120.7725,4840.0
2020-03-23 13:25:00,129.28,129.5,128.62,128.81,16787.0,120.7632,120.9687,120.1467,120.3242,16787.0
2020-03-23 13:30:00,128.61,128.74,127.85,128.73,7978.0,120.1373,120.2588,119.4274,120.2494,7978.0
2020-03-23 13:35:00,128.66,128.9,127.61,127.84,11016.0,120.184,120.4082,119.2032,119.4181,11016.0
2020-03-23 13:40:00,127.84,128.33,126.95,127.16,8911.0,119.4181,119.8758,118.5867,118.7829,8911.0
2020-03-23 13:45:00,127.41,129.18,127.4,129.11,5900.0,119.0164,120.6698,119.007,120.6044,5900.0
2020-03-23 13:50:00,129.11,129.33,127.91,128.51,11834.0,120.6044,120.8099,119.4834,120.0439,11834.0
2020-03-23 13:55:00,128.23,128.34,126.4,127.1,5900.0,119.7824,119.8851,118.0729,118.7268,5900.0
2020-03-23 14:00:00,126.92,127.2,125.77,126.72,6885.0,118.5587,118.8202,117.4844,118.3718,6885.0
2020-03-23 14:05:00,127.11,127.41,126.18,126.18,8706.0,118.7362,119.0164,117.8674,117.8674,8706.0
2020-03-23 14:10:00,126.02,126.77,125.87,126.4,6325.0,117.718,118.4185,117.5778,118.0729,6325.0
2020-03-23 14:15:00,126.51,127.27,125.67,125.67,21511.0,118.1757,118.8856,117.391,117.391,21511.0
2020-03-23 14:20:00,125.7,125.94,125.21,125.93,23722.0,117.419,117.6432,116.9613,117.6339,23722.0
2020-03-23 14:25:00,126.03,127.37,125.62,127.0,8618.0,117.7273,118.979,117.3443,118.6334,8618.0
2020-03-23 14:30:00,126.98,127.33,125.77,125.92,10944.0,118.6147,118.9417,117.4844,117.6245,10944.0
2020-03-23 14:35:00,126.01,126.16,125.47,125.84,14084.0,117.7086,117.8487,117.2042,117.5498,14084.0
2020-03-23 14:40:00,125.72,126.41,125.71,126.26,16354.0,117.4377,118.0823,117.4284,117.9421,16354.0
2020-03-23 14:45:00,126.27,127.01,125.62,127.01,14237.0,117.9515,118.6427,117.3443,118.6427,14237.0
2020-03-23 14:50:00,126.87,126.91,125.02,125.17,13610.0,118.512,118.5493,116.7838,116.924,13610.0
2020-03-23 14:55:00,125.11,125.46,124.42,124.68,11335.0,116.8679,117.1949,116.2234,116.4662,11335.0
2020-03-23 15:00:00,124.69,124.94,123.98,124.2,20335.0,116.4756,116.7091,115.8124,116.0179,20335.0
2020-03-23 15:05:00,124.28,124.61,123.92,124.09,22969.0,116.0926,116.4008,115.7563,115.9151,22969.0
2020-03-23 15:10:00,123.73,123.89,122.82,123.1,26353.0,115.5788,115.7283,114.7288,114.9903,26353.0
2020-03-23 15:15:00,123.05,123.34,122.33,122.35,28991.0,114.9436,115.2145,114.2711,114.2897,28991.0
2020-03-23 15:20:00,122.39,122.44,121.33,121.55,47632.0,114.3271,114.3738,113.3369,113.5424,47632.0
2020-03-23 15:25:00,121.53,121.61,121.13,121.13,18244.0,113.5238,113.5985,113.1501,113.1501,18244.0
2020-03-23 15:30:00,121.18,121.79,120.77,121.79,41590.0,113.1968,113.7666,112.8138,113.7666,41590.0
2020-03-23 15:35:00,121.77,122.5,121.31,122.05,27045.0,113.7479,114.4299,113.3182,114.0095,27045.0
2020-03-23 15:40:00,122.01,122.97,121.58,122.76,27758.0,113.9721,114.8689,113.5705,114.6727,27758.0
2020-03-23 15:45:00,122.81,122.9,121.16,121.16,47101.0,114.7194,114.8035,113.1781,113.1781,47101.0
2020-03-23 15:50:00,121.19,124.6,121.01,124.37,106250.0,113.2062,116.3915,113.038,116.1767,106250.0
2020-03-23 15:55:00,124.37,125.57,124.22,124.79,180950.0,116.1767,117.2976,116.0365,116.569,180950.0
2020-03-24 09:30:00,129.11,132.16,129.11,132.16,35084.0,120.6044,123.4535,120.6044,123.4535,35084.0
2020-03-24 09:35:00,132.18,132.93,131.81,132.31,16132.0,123.4721,124.1727,123.1265,123.5936,16132.0
2020-03-24 09:40:00,132.25,133.59,131.81,132.24,42128.0,123.5375,124.7893,123.1265,123.5282,42128.0
2020-03-24 09:45:00,132.22,132.79,131.18,131.28,30855.0,123.5095,124.042,122.538,122.6314,30855.0
2020-03-24 09:50:00,131.25,132.73,131.06,132.32,28140.0,122.6034,123.9859,122.4259,123.6029,28140.0
2020-03-24 09:55:00,132.26,135.0,132.13,135.0,15794.0,123.5469,126.1064,123.4254,126.1064,15794.0
2020-03-24 10:00:00,134.92,135.68,134.9,135.63,20935.0,126.0316,126.7416,126.013,126.6949,20935.0
2020-03-24 10:05:00,135.58,136.52,135.48,136.0,51735.0,126.6482,127.5262,126.5547,127.0405,51735.0
2020-03-24 10:10:00,136.04,136.6,135.44,136.13,27438.0,127.0779,127.601,126.5174,127.1619,27438.0
2020-03-24 10:15:00,136.21,136.21,134.27,134.59,11364.0,127.2367,127.2367,125.4245,125.7234,11364.0
2020-03-24 10:20:00,134.54,135.01,134.46,134.69,6243.0,125.6767,126.1157,125.6019,125.8168,6243.0
2020-03-24 10:25:00,134.64,135.57,134.55,135.57,8946.0,125.7701,126.6388,125.686,126.6388,8946.0
2020-03-24 10:30:00,135.36,135.87,135.03,135.03,14676.0,126.4427,126.9191,126.1344,126.1344,14676.0
2020-03-24 10:35:00,135.35,135.35,134.66,135.16,10706.0,126.4333,126.4333,125.7888,126.2558,10706.0
2020-03-24 10:40:00,134.99,135.24,134.87,135.05,9259.0,126.097,126.3306,125.9849,126.1531,9259.0
2020-03-24 10:45:00,135.03,135.03,133.93,134.23,7769.0,126.1344,126.1344,125.1069,125.3871,7769.0
2020-03-24 10:50:00,134.15,134.55,133.75,134.0,19402.0,125.3124,125.686,124.9387,125.1722,19402.0
2020-03-24 10:55:00,134.14,134.8,133.9,134.48,18785.0,125.303,125.9195,125.0788,125.6206,18785.0
2020-03-24 11:00:00,134.56,134.62,134.24,134.28,41448.0,125.6954,125.7514,125.3964,125.4338,41448.0
2020-03-24 11:05:00,134.34,134.34,133.79,133.91,6780.0,125.4898,125.4898,124.9761,125.0882,6780.0
2020-03-24 11:10:00,133.9,134.27,133.55,134.12,9943.0,125.0788,125.4245,124.7519,125.2843,9943.0
2020-03-24 11:15:00,134.17,134.17,133.29,133.39,16209.0,125.331,125.331,124.509,124.6024,16209.0
2020-03-24 11:20:00,133.53,133.81,133.13,133.13,8084.0,124.7332,124.9948,124.3596,124.3596,8084.0
2020-03-24 11:25:00,133.21,133.6,133.02,133.54,12815.0,124.4343,124.7986,124.2568,124.7426,12815.0
2020-03-24 11:30:00,133.53,133.7,132.81,132.93,7415.0,124.7332,124.892,124.0606,124.1727,7415.0
2020-03-24 11:35:00,132.97,133.48,132.95,133.38,12563.0,124.2101,124.6865,124.1914,124.5931,12563.0
2020-03-24 11:40:00,133.49,134.73,133.41,134.3,7414.0,124.6958,125.8542,124.6211,125.4525,7414.0
2020-03-24 11:45:00,134.25,134.48,133.41,133.56,8226.0,125.4058,125.6206,124.6211,124.7612,8226.0
2020-03-24 11:50:00,133.43,133.96,133.06,133.62,11898.0,124.6398,125.1349,124.2942,124.8173,11898.0
2020-03-24 11:55:00,133.63,134.43,133.62,134.37,9840.0,124.8266,125.5739,124.8173,125.5179,9840.0
2020-03-24 12:00:00,134.34,134.34,133.84,134.02,8250.0,125.4898,125.4898,125.0228,125.1909,8250.0
2020-03-24 12:05:00,133.95,134.35,133.56,133.62,9990.0,125.1255,125.4992,124.7612,124.8173,9990.0
2020-03-24 12:10:00,133.75,133.76,133.33,133.33,12169.0,124.9387,124.9481,124.5464,124.5464,12169.0
2020-03-24 12:15:00,133.32,133.62,133.26,133.46,13439.0,124.537,124.8173,124.481,124.6678,13439.0
2020-03-24 12:20:00,133.45,133.86,133.23,133.65,16498.0,124.6585,125.0415,124.453,124.8453,16498.0
2020-03-24 12:25:00,133.82,134.45,133.65,134.37,13710.0,125.0041,125.5926,124.8453,125.5179,13710.0
2020-03-24 12:30:00,134.35,134.46,133.98,133.98,9147.0,125.4992,125.6019,125.1536,125.1536,9147.0
2020-03-24 12:35:00,133.92,134.44,133.45,134.44,8743.0,125.0975,125.5833,124.6585,125.5833,8743.0
2020-03-24 12:40:00,134.44,134.44,133.97,134.03,7029.0,125.5833,125.5833,125.1442,125.2003,7029.0
2020-03-24 12:45:00,134.0,134.0,132.91,132.91,9479.0,125.1722,125.1722,124.1541,124.1541,9479.0
2020-03-24 12:50:00,132.83,132.84,132.12,132.51,15942.0,124.0793,124.0887,123.4161,123.7804,15942.0
2020-03-24 12:55:00,132.42,132.57,131.64,131.76,6943.0,123.6963,123.8365,122.9677,123.0798,6943.0
2020-03-24 13:00:00,131.67,132.12,131.53,131.53,8375.0,122.9957,123.4161,122.865,122.865,8375.0
2020-03-24 13:05:00,131.47,131.47,130.64,130.64,7970.0,122.8089,122.8089,122.0336,122.0336,7970.0
2020-03-24 13:10:00,130.58,131.07,130.27,131.07,9583.0,121.9776,122.4353,121.688,122.4353,9583.0
2020-03-24 13:15:00,130.88,131.35,130.59,130.96,2263.0,122.2578,122.6968,121.9869,122.3325,2263.0
2020-03-24 13:20:00,130.85,130.85,130.1,130.55,8306.0,122.2298,122.2298,121.5292,121.9495,8306.0
2020-03-24 13:25:00,130.52,131.04,130.26,130.7,7719.0,121.9215,122.4072,121.6786,122.0896,7719.0
2020-03-24 13:30:00,130.66,131.76,130.66,131.1,8820.0,122.0523,123.0798,122.0523,122.4633,8820.0
2020-03-24 13:35:00,131.05,131.14,130.52,130.55,11624.0,122.4166,122.5007,121.9215,121.9495,11624.0
2020-03-24 13:40:00,130.56,130.58,129.76,130.53,14384.0,121.9589,121.9776,121.2116,121.9308,14384.0
2020-03-24 13:45:00,130.32,130.45,129.38,129.63,6624.0,121.7347,121.8561,120.8566,121.0901,6624.0
2020-03-24 13:50:00,129.35,129.35,128.67,129.31,12960.0,120.8286,120.8286,120.1934,120.7912,12960.0
2020-03-24 13:55:00,129.36,129.97,128.93,129.04,7432.0,120.8379,121.4077,120.4363,120.539,7432.0
2020-03-24 14:00:00,129.19,129.51,128.38,128.38,4965.0,120.6791,120.978,119.9225,119.9225,4965.0
2020-03-24 14:05:00,128.49,128.62,127.8,127.8,12153.0,120.0252,120.1467,119.3807,119.3807,12153.0
2020-03-24 14:10:00,127.96,128.07,127.44,127.65,15653.0,119.5302,119.6329,119.0444,119.2406,15653.0
2020-03-24 14:15:00,127.57,128.55,127.54,128.31,9364.0,119.1658,120.0813,119.1378,119.8571,9364.0
2020-03-24 14:20:00,128.29,128.9,128.26,128.9,8892.0,119.8384,120.4082,119.8104,120.4082,8892.0
2020-03-24 14:25:00,128.86,129.03,128.55,128.8,10294.0,120.3709,120.5297,120.0813,120.3148,10294.0
2020-03-24 14:30:00,128.79,128.79,127.71,127.94,23849.0,120.3055,120.3055,119.2966,119.5115,23849.0
2020-03-24 14:35:00,127.93,128.83,127.91,128.29,21468.0,119.5021,120.3428,119.4834,119.8384,21468.0
2020-03-24 14:40:00,128.45,128.46,127.9,127.93,8904.0,119.9879,119.9972,119.4741,119.5021,8904.0
2020-03-24 14:45:00,128.06,128.45,127.73,127.94,8984.0,119.6236,119.9879,119.3153,119.5115,8984.0
2020-03-24 14:50:00,128.06,128.99,128.04,128.99,6053.0,119.6236,120.4923,119.6049,120.4923,6053.0
2020-03-24 14:55:00,128.69,129.22,128.61,129.22,10171.0,120.2121,120.7071,120.1373,120.7071,10171.0
2020-03-24 15:00:00,129.43,129.99,129.43,129.96,9240.0,120.9033,121.4264,120.9033,121.3984,9240.0
2020-03-24 15:05:00,130.05,130.68,130.05,130.68,7611.0,121.4825,122.071,121.4825,122.071,7611.0
2020-03-24 15:10:00,130.79,131.24,130.38,130.62,12765.0,122.1737,122.5941,121.7907,122.0149,12765.0
2020-03-24 15:15:00,130.78,130.86,129.69,129.88,15357.0,122.1644,122.2391,121.1462,121.3237,15357.0
2020-03-24 15:20:00,129.9,130.07,129.45,129.69,12632.0,121.3423,121.5011,120.922,121.1462,12632.0
2020-03-24 15:25:00,129.76,129.84,129.45,129.84,19021.0,121.2116,121.2863,120.922,121.2863,19021.0
2020-03-24 15:30:00,129.9,130.35,129.63,130.27,17185.0,121.3423,121.7627,121.0901,121.688,17185.0
2020-03-24 15:35:00,130.27,130.48,129.94,130.37,30496.0,121.688,121.8841,121.3797,121.7814,30496.0
2020-03-24 15:40:00,130.4,130.5,129.97,129.97,46807.0,121.8094,121.9028,121.4077,121.4077,46807.0
2020-03-24 15:45:00,130.04,130.19,128.21,128.38,22953.0,121.4731,121.6132,119.7637,119.9225,22953.0
2020-03-24 15:50:00,128.34,129.85,128.28,129.71,50966.0,119.8851,121.2956,119.8291,121.1649,50966.0
2020-03-24 15:55:00,129.71,131.96,129.7,130.66,133268.0,121.1649,123.2666,121.1555,122.0523,133268.0
2020-03-25 09:30:00,130.47,132.49,129.6,131.03,28503.0,121.8748,123.7617,121.0621,122.3979,28503.0
2020-03-25 09:35:00,132.1,134.89,131.69,134.5,13434.0,123.3974,126.0036,123.0144,125.6393,13434.0
2020-03-25 09:40:00,133.81,134.52,132.88,133.0,16412.0,124.9948,125.658,124.126,124.2381,16412.0
2020-03-25 09:45:00,132.89,134.43,132.31,133.91,19806.0,124.1354,125.5739,123.5936,125.0882,19806.0
2020-03-25 09:50:00,134.32,134.54,131.92,132.67,25894.0,125.4712,125.6767,123.2293,123.9299,25894.0
2020-03-25 09:55:00,132.68,133.74,131.87,132.31,17370.0,123.9392,124.9294,123.1826,123.5936,17370.0
2020-03-25 10:00:00,132.32,132.77,131.65,131.85,6463.0,123.6029,124.0233,122.9771,123.1639,6463.0
2020-03-25 10:05:00,132.29,132.29,131.11,131.79,5682.0,123.5749,123.5749,122.4726,123.1078,5682.0
2020-03-25 10:10:00,131.9,132.11,130.66,131.41,8805.0,123.2106,123.4068,122.0523,122.7529,8805.0
2020-03-25 10:15:00,131.44,132.15,130.83,131.74,14602.0,122.7809,123.4441,122.2111,123.0611,14602.0
2020-03-25 10:20:00,131.83,132.99,131.27,131.77,6967.0,123.1452,124.2288,122.6221,123.0892,6967.0
2020-03-25 10:25:00,132.24,132.5,131.56,132.5,5895.0,123.5282,123.7711,122.893,123.7711,5895.0
2020-03-25 10:30:00,132.83,133.52,132.24,132.25,10387.0,124.0793,124.7239,123.5282,123.5375,10387.0
2020-03-25 10:35:00,132.5,134.71,132.29,134.33,3700.0,123.7711,125.8355,123.5749,125.4805,3700.0
2020-03-25 10:40:00,134.46,134.95,133.59,133.9,14343.0,125.6019,126.0597,124.7893,125.0788,14343.0
2020-03-25 10:45:00,133.92,134.52,133.55,134.16,19271.0,125.0975,125.658,124.7519,125.3217,19271.0
2020-03-25 10:50:00,134.27,134.92,133.53,133.56,13566.0,125.4245,126.0316,124.7332,124.7612,13566.0
2020-03-25 10:55:00,133.55,134.39,133.31,134.19,5878.0,124.7519,125.5366,124.5277,125.3497,5878.0
2020-03-25 11:00:00,134.19,134.2,133.09,133.09,12773.0,125.3497,125.3591,124.3222,124.3222,12773.0
2020-03-25 11:05:00,133.09,133.16,132.57,133.0,6180.0,124.3222,124.3876,123.8365,124.2381,6180.0
2020-03-25 11:10:00,133.05,133.06,132.72,132.88,3593.0,124.2848,124.2942,123.9766,124.126,3593.0
2020-03-25 11:15:00,132.88,133.28,132.13,132.26,8525.0,124.126,124.4997,123.4254,123.5469,8525.0
2020-03-25 11:20:00,132.07,132.22,131.27,131.81,5922.0,123.3694,123.5095,122.6221,123.1265,5922.0
2020-03-25 11:25:00,131.9,132.94,131.9,132.08,4400.0,123.2106,124.1821,123.2106,123.3787,4400.0
2020-03-25 11:30:00,132.34,132.72,132.08,132.08,4099.0,123.6216,123.9766,123.3787,123.3787,4099.0
2020-03-25 11:35:00,132.34,132.34,131.5,131.55,5440.0,123.6216,123.6216,122.8369,122.8836,5440.0
2020-03-25 11:40:00,132.0,132.35,131.24,131.84,7601.0,123.304,123.6309,122.5941,123.1545,7601.0
2020-03-25 11:45:00,131.88,133.18,131.7,132.96,11430.0,123.1919,124.4063,123.0238,124.2008,11430.0
2020-03-25 11:50:00,133.02,133.53,131.87,131.97,56899.0,124.2568,124.7332,123.1826,123.276,56899.0
2020-03-25 11:55:00,132.37,132.99,131.54,132.56,20768.0,123.6496,124.2288,122.8743,123.8271,20768.0
2020-03-25 12:00:00,132.8,133.06,132.61,132.95,28549.0,124.0513,124.2942,123.8738,124.1914,28549.0
2020-03-25 12:05:00,132.99,133.19,132.25,132.92,64493.0,124.2288,124.4156,123.5375,124.1634,64493.0
2020-03-25 12:10:00,132.79,134.05,132.56,133.5,78363.0,124.042,125.219,123.8271,124.7052,78363.0
2020-03-25 12:15:00,133.46,133.79,133.22,133.34,53078.0,124.6678,124.9761,124.4436,124.5557,53078.0
2020-03-25 12:20:00,133.34,134.25,133.32,134.11,33029.0,124.5557,125.4058,124.537,125.275,33029.0
2020-03-25 12:25:00,134.2,135.68,133.91,135.16,13869.0,125.3591,126.7416,125.0882,126.2558,13869.0
2020-03-25 12:30:00,135.09,135.34,133.99,134.42,18318.0,126.1904,126.424,125.1629,125.5646,18318.0
2020-03-25 12:35:00,134.35,134.67,134.14,134.66,8865.0,125.4992,125.7981,125.303,125.7888,8865.0
2020-03-25 12:40:00,134.67,134.67,133.38,133.84,31683.0,125.7981,125.7981,124.5931,125.0228,31683.0
2020-03-25 12:45:00,134.0,134.48,133.2,133.48,23326.0,125.1722,125.6206,124.4249,124.6865,23326.0
2020-03-25 12:50:00,133.5,133.9,132.4,132.4,18999.0,124.7052,125.0788,123.6777,123.6777,18999.0
2020-03-25 12:55:00,132.84,133.22,132.17,132.56,9415.0,124.0887,124.4436,123.4628,123.8271,9415.0
2020-03-25 13:00:00,132.61,133.5,132.57,132.68,18206.0,123.8738,124.7052,123.8365,123.9392,18206.0
2020-03-25 13:05:00,132.75,134.06,132.68,133.9,14544.0,124.0046,125.2283,123.9392,125.0788,14544.0
2020-03-25 13:10:00,133.81,133.9,132.29,132.62,31751.0,124.9948,125.0788,123.5749,123.8832,31751.0
2020-03-25 13:15:00,132.54,133.12,131.91,132.1,19585.0,123.8084,124.3502,123.2199,123.3974,19585.0
2020-03-25 13:20:00,132.11,132.26,130.82,131.06,24973.0,123.4068,123.5469,122.2017,122.4259,24973.0
2020-03-25 13:25:00,130.98,131.25,129.51,130.03,19072.0,122.3512,122.6034,120.978,121.4638,19072.0
2020-03-25 13:30:00,130.12,132.37,130.11,132.18,9166.0,121.5479,123.6496,121.5385,123.4721,9166.0
2020-03-25 13:35:00,132.22,132.32,131.42,131.89,14432.0,123.5095,123.6029,122.7622,123.2013,14432.0
2020-03-25 13:40:00,131.81,132.76,131.8,132.5,34808.0,123.1265,124.0139,123.1172,123.7711,34808.0
2020-03-25 13:45:00,132.5,132.73,131.25,132.49,84329.0,123.7711,123.9859,122.6034,123.7617,84329.0
2020-03-25 13:50:00,132.47,132.99,131.45,131.74,34193.0,123.743,124.2288,122.7902,123.0611,34193.0
2020-03-25 13:55:00,131.87,132.06,131.02,131.46,5803.0,123.1826,123.3601,122.3886,122.7996,5803.0
2020-03-25 14:00:00,131.62,131.98,130.95,131.37,17449.0,122.949,123.2853,122.3232,122.7155,17449.0
2020-03-25 14:05:00,131.23,131.23,130.71,130.76,12549.0,122.5847,122.5847,122.099,122.1457,12549.0
2020-03-25 14:10:00,130.92,131.15,130.67,130.93,25368.0,122.2952,122.51,122.0616,122.3045,25368.0
2020-03-25 14:15:00,130.93,131.79,130.84,131.6,12725.0,122.3045,123.1078,122.2204,122.9304,12725.0
2020-03-25 14:20:00,131.78,132.2,131.41,131.41,11167.0,123.0985,123.4908,122.7529,122.7529,11167.0
2020-03-25 14:25:00,131.49,132.47,130.95,132.08,20357.0,122.8276,123.743,122.3232,123.3787,20357.0
2020-03-25 14:30:00,132.13,132.13,130.51,130.51,14600.0,123.4254,123.4254,121.9122,121.9122,14600.0
2020-03-25 14:35:00,130.48,131.31,130.48,131.02,10699.0,121.8841,122.6595,121.8841,122.3886,10699.0
2020-03-25 14:40:00,131.15,131.28,130.66,131.25,6414.0,122.51,122.6314,122.0523,122.6034,6414.0
2020-03-25 14:45:00,131.4,132.83,131.2,132.43,13524.0,122.7435,124.0793,122.5567,123.7057,13524.0
2020-03-25 14:50:00,132.7,132.96,131.38,131.86,50719.0,123.9579,124.2008,122.7248,123.1732,50719.0
2020-03-25 14:55:00,131.83,133.4,131.76,132.24,19976.0,123.1452,124.6118,123.0798,123.5282,19976.0
2020-03-25 15:00:00,132.17,134.0,132.17,134.0,3937.0,123.4628,125.1722,123.4628,125.1722,3937.0
2020-03-25 15:05:00,133.99,135.26,133.69,135.13,9313.0,125.1629,126.3492,124.8827,126.2278,9313.0
2020-03-25 15:10:00,135.46,135.46,133.29,133.59,17551.0,126.5361,126.5361,124.509,124.7893,17551.0
2020-03-25 15:15:00,133.59,134.31,133.39,133.94,14845.0,124.7893,125.4618,124.6024,125.1162,14845.0
2020-03-25 15:20:00,133.94,134.33,133.56,133.87,25350.0,125.1162,125.4805,124.7612,125.0508,25350.0
2020-03-25 15:25:00,133.85,134.44,133.27,133.82,19146.0,125.0321,125.5833,124.4903,125.0041,19146.0
2020-03-25 15:30:00,134.06,134.26,133.65,133.91,57475.0,125.2283,125.4151,124.8453,125.0882,57475.0
2020-03-25 15:35:00,133.89,134.33,133.42,133.42,33668.0,125.0695,125.4805,124.6305,124.6305,33668.0
2020-03-25 15:40:00,133.63,134.58,133.63,134.38,23467.0,124.8266,125.714,124.8266,125.5272,23467.0
2020-03-25 15:45:00,134.44,134.79,133.4,133.85,21916.0,125.5833,125.9102,124.6118,125.0321,21916.0
2020-03-25 15:50:00,133.71,134.82,133.23,134.58,61676.0,124.9014,125.9382,124.453,125.714,61676.0
2020-03-25 15:55:00,134.7,135.3,133.16,133.66,97247.0,125.8261,126.3866,124.3876,124.8546,97247.0
2020-03-26 09:30:00,135.42,136.48,134.48,135.98,24001.0,126.4987,127.4889,125.6206,127.0218,24001.0
2020-03-26 09:35:00,136.25,137.27,135.46,136.72,26531.0,127.274,128.2268,126.5361,127.7131,26531.0
2020-03-26 09:40:00,137.03,137.76,136.46,137.04,5409.0,128.0026,128.6845,127.4702,128.012,5409.0
2020-03-26 09:45:00,136.22,137.91,136.22,137.12,10966.0,127.246,128.8247,127.246,128.0867,10966.0
2020-03-26 09:50:00,137.12,139.54,136.71,139.54,10001.0,128.0867,130.3473,127.7037,130.3473,10001.0
2020-03-26 09:55:00,139.83,141.9,139.75,141.82,14906.0,130.6182,132.5518,130.5434,132.4771,14906.0
2020-03-26 10:00:00,141.25,141.99,141.06,141.51,23532.0,131.9446,132.6359,131.7671,132.1875,23532.0
2020-03-26 10:05:00,141.71,142.39,141.71,142.0,24364.0,132.3743,133.0095,132.3743,132.6452,24364.0
2020-03-26 10:10:00,142.01,142.16,140.82,141.12,11921.0,132.6546,132.7947,131.543,131.8232,11921.0
2020-03-26 10:15:00,140.69,142.19,140.52,141.46,7862.0,131.4215,132.8227,131.2627,132.1408,7862.0
2020-03-26 10:20:00,141.68,142.55,141.61,142.35,7475.0,132.3463,133.159,132.2809,132.9722,7475.0
2020-03-26 10:25:00,142.59,142.59,141.89,141.89,8296.0,133.1963,133.1963,132.5425,132.5425,8296.0
2020-03-26 10:30:00,141.89,142.77,141.78,142.52,12274.0,132.5425,133.3645,132.4397,133.131,12274.0
2020-03-26 10:35:00,142.42,142.65,141.58,141.62,6961.0,133.0375,133.2524,132.2529,132.2902,6961.0
2020-03-26 10:40:00,141.61,141.67,140.98,141.67,5976.0,132.2809,132.337,131.6924,132.337,5976.0
2020-03-26 10:45:00,141.53,141.53,140.16,140.16,2913.0,132.2062,132.2062,130.9264,130.9264,2913.0
2020-03-26 10:50:00,140.29,140.53,139.48,139.79,7864.0,131.0479,131.2721,130.2912,130.5808,7864.0
2020-03-26 10:55:00,140.24,140.73,139.89,140.44,6714.0,131.0012,131.4589,130.6742,131.188,6714.0
2020-03-26 11:00:00,140.08,140.51,139.46,140.51,8471.0,130.8517,131.2534,130.2725,131.2534,8471.0
2020-03-26 11:05:00,140.47,141.45,140.44,140.47,7308.0,131.216,132.1314,131.188,131.216,7308.0
2020-03-26 11:10:00,140.66,140.87,139.9,139.91,5906.0,131.3935,131.5897,130.6836,130.6929,5906.0
2020-03-26 11:15:00,140.09,140.4,139.58,140.4,6444.0,130.861,131.1506,130.3846,131.1506,6444.0
2020-03-26 11:20:00,140.04,140.4,139.76,140.4,6215.0,130.8143,131.1506,130.5528,131.1506,6215.0
2020-03-26 11:25:00,140.2,141.03,140.16,141.02,5901.0,130.9638,131.7391,130.9264,131.7298,5901.0
2020-03-26 11:30:00,141.12,142.41,141.12,142.1,6844.0,131.8232,133.0282,131.8232,132.7386,6844.0
2020-03-26 11:35:00,141.95,142.44,141.63,141.73,7733.0,132.5985,133.0562,132.2996,132.393,7733.0
2020-03-26 11:40:00,141.88,142.17,141.62,141.85,6884.0,132.5331,132.804,132.2902,132.5051,6884.0
2020-03-26 11:45:00,142.0,142.64,141.47,142.38,7329.0,132.6452,133.2431,132.1501,133.0002,7329.0
2020-03-26 11:50:00,142.26,142.81,142.2,142.47,7637.0,132.8881,133.4019,132.832,133.0843,7637.0
2020-03-26 11:55:00,142.5,142.5,141.77,142.0,8762.0,133.1123,133.1123,132.4304,132.6452,8762.0
2020-03-26 12:00:00,142.13,142.15,141.7,141.82,6007.0,132.7667,132.7853,132.365,132.4771,6007.0
2020-03-26 12:05:00,141.82,142.04,141.58,141.86,8592.0,132.4771,132.6826,132.2529,132.5144,8592.0
2020-03-26 12:10:00,141.83,141.91,141.43,141.52,5253.0,132.4864,132.5611,132.1128,132.1968,5253.0
2020-03-26 12:15:00,141.53,141.91,141.33,141.91,9208.0,132.2062,132.5611,132.0194,132.5611,9208.0
2020-03-26 12:20:00,141.81,142.83,141.81,142.83,10170.0,132.4677,133.4205,132.4677,133.4205,10170.0
2020-03-26 12:25:00,142.84,143.47,142.64,143.08,7742.0,133.4299,134.0184,133.2431,133.6541,7742.0
2020-03-26 12:30:00,143.0,143.52,142.86,143.42,5510.0,133.5793,134.0651,133.4486,133.9717,5510.0
2020-03-26 12:35:00,143.34,143.39,142.36,142.94,22630.0,133.8969,133.9436,132.9815,133.5233,22630.0
2020-03-26 12:40:00,142.78,143.12,142.62,143.12,5000.0,133.3738,133.6914,133.2244,133.6914,5000.0
2020-03-26 12:45:00,143.03,143.03,142.64,142.83,7342.0,133.6074,133.6074,133.2431,133.4205,7342.0
2020-03-26 12:50:00,142.83,143.78,142.83,143.46,5830.0,133.4205,134.308,133.4205,134.009,5830.0
2020-03-26 12:55:00,143.46,143.78,143.38,143.63,4894.0,134.009,134.308,133.9343,134.1678,4894.0
2020-03-26 13:00:00,143.53,143.93,143.53,143.89,6900.0,134.0744,134.4481,134.0744,134.4107,6900.0
2020-03-26 13:05:00,143.93,144.05,143.52,143.52,11214.0,134.4481,134.5602,134.0651,134.0651,11214.0
2020-03-26 13:10:00,143.68,144.4,143.56,144.17,17428.0,134.2145,134.8871,134.1024,134.6723,17428.0
2020-03-26 13:15:00,144.08,144.68,143.78,144.25,8607.0,134.5882,135.1487,134.308,134.747,8607.0
2020-03-26 13:20:00,144.24,144.35,143.39,143.74,18268.0,134.7376,134.8404,133.9436,134.2706,18268.0
2020-03-26 13:25:00,143.72,143.89,143.07,143.26,8911.0,134.2519,134.4107,133.6447,133.8222,8911.0
2020-03-26 13:30:00,143.48,143.5,142.85,143.46,9041.0,134.0277,134.0464,133.4392,134.009,9041.0
2020-03-26 13:35:00,143.48,143.79,143.41,143.78,9104.0,134.0277,134.3173,133.9623,134.308,9104.0
2020-03-26 13:40:00,143.66,144.53,143.64,144.39,3653.0,134.1959,135.0085,134.1772,134.8778,3653.0
2020-03-26 13:45:00,144.34,145.0,144.04,145.0,9911.0,134.8311,135.4476,134.5508,135.4476,9911.0
2020-03-26 13:50:00,145.12,145.45,145.0,145.24,6600.0,135.5597,135.8679,135.4476,135.6718,6600.0
2020-03-26 13:55:00,145.14,145.33,144.85,144.88,6354.0,135.5784,135.7558,135.3075,135.3355,6354.0
2020-03-26 14:00:00,144.96,145.56,144.87,145.39,10888.0,135.4102,135.9707,135.3261,135.8119,10888.0
2020-03-26 14:05:00,145.26,145.26,144.88,145.09,7304.0,135.6905,135.6905,135.3355,135.5317,7304.0
2020-03-26 14:10:00,145.03,145.23,144.62,145.18,15805.0,135.4756,135.6624,135.0926,135.6157,15805.0
2020-03-26 14:15:00,145.08,145.44,144.93,145.3,7569.0,135.5223,135.8586,135.3822,135.7278,7569.0
2020-03-26 14:20:00,145.2,145.83,145.2,145.46,13062.0,135.6344,136.2229,135.6344,135.8773,13062.0
2020-03-26 14:25:00,145.4,146.03,145.4,146.0,7094.0,135.8212,136.4097,135.8212,136.3817,7094.0
2020-03-26 14:30:00,146.05,146.8,146.05,146.8,7444.0,136.4284,137.129,136.4284,137.129,7444.0
2020-03-26 14:35:00,146.78,146.83,146.49,146.63,12211.0,137.1103,137.157,136.8394,136.9702,12211.0
2020-03-26 14:40:00,146.55,146.73,145.92,145.96,8808.0,136.8955,137.0636,136.307,136.3443,8808.0
2020-03-26 14:45:00,145.87,146.05,145.77,145.77,5667.0,136.2603,136.4284,136.1669,136.1669,5667.0
2020-03-26 14:50:00,145.78,146.67,145.77,146.44,5497.0,136.1762,137.0076,136.1669,136.7927,5497.0
2020-03-26 14:55:00,146.37,146.65,145.93,146.56,6220.0,136.7273,136.9889,136.3163,136.9048,6220.0
2020-03-26 15:00:00,146.44,146.46,145.95,146.27,10738.0,136.7927,136.8114,136.335,136.6339,10738.0
2020-03-26 15:05:00,146.27,146.36,145.76,146.27,10774.0,136.6339,136.718,136.1575,136.6339,10774.0
2020-03-26 15:10:00,146.09,146.25,145.88,145.9,6845.0,136.4658,136.6152,136.2696,136.2883,6845.0
2020-03-26 15:15:00,145.97,146.47,145.92,146.3,8909.0,136.3537,136.8207,136.307,136.6619,8909.0
2020-03-26 15:20:00,146.35,146.47,145.86,145.89,17998.0,136.7086,136.8207,136.2509,136.2789,17998.0
2020-03-26 15:25:00,145.97,147.06,145.95,146.87,19291.0,136.3537,137.3719,136.335,137.1944,19291.0
2020-03-26 15:30:00,146.84,147.56,146.77,147.52,24799.0,137.1664,137.8389,137.101,137.8016,24799.0
2020-03-26 15:35:00,147.49,147.6,146.24,146.35,27822.0,137.7735,137.8763,136.6059,136.7086,27822.0
2020-03-26 15:40:00,146.39,146.86,146.29,146.72,25814.0,136.746,137.185,136.6526,137.0543,25814.0
2020-03-26 15:45:00,146.64,146.7,146.0,146.0,28628.0,136.9795,137.0356,136.3817,136.3817,28628.0
2020-03-26 15:50:00,146.1,149.69,146.08,148.99,57784.0,136.4751,139.8286,136.4564,139.1747,57784.0
2020-03-26 15:55:00,149.09,149.37,148.06,148.97,110096.0,139.2681,139.5297,138.306,139.156,110096.0
2020-03-27 09:30:00,144.91,145.79,144.41,144.91,25044.0,135.3635,136.1855,134.8964,135.3635,25044.0
2020-03-27 09:35:00,144.75,145.59,143.62,143.93,9474.0,135.214,135.9987,134.1585,134.4481,9474.0
2020-03-27 09:40:00,144.13,144.13,142.13,142.34,16274.0,134.6349,134.6349,132.7667,132.9628,16274.0
2020-03-27 09:45:00,142.51,142.51,140.69,141.68,18473.0,133.1216,133.1216,131.4215,132.3463,18473.0
2020-03-27 09:50:00,142.13,142.85,141.56,141.9,16470.0,132.7667,133.4392,132.2342,132.5518,16470.0
2020-03-27 09:55:00,142.04,142.79,141.18,142.78,23012.0,132.6826,133.3832,131.8792,133.3738,23012.0
2020-03-27 10:00:00,142.7,143.48,142.39,143.09,22915.0,133.2991,134.0277,133.0095,133.6634,22915.0
2020-03-27 10:05:00,143.13,143.5,142.45,143.06,6713.0,133.7008,134.0464,133.0656,133.6354,6713.0
2020-03-27 10:10:00,143.21,143.53,142.26,143.0,9303.0,133.7755,134.0744,132.8881,133.5793,9303.0
2020-03-27 10:15:00,142.88,143.06,141.73,142.07,8409.0,133.4672,133.6354,132.393,132.7106,8409.0
2020-03-27 10:20:00,141.96,142.31,141.92,142.09,12719.0,132.6079,132.9348,132.5705,132.7293,12719.0
2020-03-27 10:25:00,142.03,142.71,141.17,141.65,8186.0,132.6732,133.3084,131.8699,132.3183,8186.0
2020-03-27 10:30:00,141.91,142.14,139.48,139.49,13964.0,132.5611,132.776,130.2912,130.3006,13964.0
2020-03-27 10:35:00,139.81,139.82,138.37,138.97,22540.0,130.5995,130.6088,129.2544,129.8148,22540.0
2020-03-27 10:40:00,138.87,139.68,138.76,138.89,11350.0,129.7214,130.4781,129.6187,129.7401,11350.0
2020-03-27 10:45:00,138.56,139.01,138.23,138.83,13395.0,129.4318,129.8522,129.1236,129.6841,13395.0
2020-03-27 10:50:00,138.84,138.84,137.45,138.53,22049.0,129.6934,129.6934,128.395,129.4038,22049.0
2020-03-27 10:55:00,138.61,138.87,137.53,138.61,16092.0,129.4785,129.7214,128.4697,129.4785,16092.0
2020-03-27 11:00:00,138.54,138.77,137.97,138.63,22976.0,129.4132,129.628,128.8807,129.4972,22976.0
2020-03-27 11:05:00,138.63,139.77,138.39,139.74,15597.0,129.4972,130.5621,129.273,130.5341,15597.0
2020-03-27 11:10:00,139.7,140.4,139.48,140.23,22382.0,130.4967,131.1506,130.2912,130.9918,22382.0
2020-03-27 11:15:00,140.55,141.89,140.54,141.88,6994.0,131.2907,132.5425,131.2814,132.5331,6994.0
2020-03-27 11:20:00,141.43,141.5,140.95,141.41,8308.0,132.1128,132.1782,131.6644,132.0941,8308.0
2020-03-27 11:25:00,141.51,141.7,140.83,140.83,10338.0,132.1875,132.365,131.5523,131.5523,10338.0
2020-03-27 11:30:00,140.76,140.77,140.0,140.6,8791.0,131.4869,131.4962,130.777,131.3374,8791.0
2020-03-27 11:35:00,140.86,141.08,140.51,140.77,3703.0,131.5803,131.7858,131.2534,131.4962,3703.0
2020-03-27 11:40:00,140.66,141.0,140.54,140.69,7080.0,131.3935,131.7111,131.2814,131.4215,7080.0
2020-03-27 11:45:00,140.94,141.24,140.21,140.25,9225.0,131.655,131.9353,130.9731,131.0105,9225.0
2020-03-27 11:50:00,140.38,141.03,140.35,141.03,6220.0,131.1319,131.7391,131.1039,131.7391,6220.0
2020-03-27 11:55:00,141.03,141.03,140.19,140.19,6367.0,131.7391,131.7391,130.9545,130.9545,6367.0
2020-03-27 12:00:00,140.11,140.36,139.76,139.84,22924.0,130.8797,131.1133,130.5528,130.6275,22924.0
2020-03-27 12:05:00,139.81,140.08,139.56,139.56,19935.0,130.5995,130.8517,130.366,130.366,19935.0
2020-03-27 12:10:00,139.63,140.03,139.21,140.0,9060.0,130.4313,130.805,130.039,130.777,9060.0
2020-03-27 12:15:00,140.37,140.37,139.28,139.83,6123.0,131.1226,131.1226,130.1044,130.6182,6123.0
2020-03-27 12:20:00,139.97,140.09,139.58,139.78,3333.0,130.7489,130.861,130.3846,130.5715,3333.0
2020-03-27 12:25:00,139.67,140.0,139.57,139.89,6748.0,130.4687,130.777,130.3753,130.6742,6748.0
2020-03-27 12:30:00,139.76,140.92,139.76,140.64,4485.0,130.5528,131.6364,130.5528,131.3748,4485.0
2020-03-27 12:35:00,140.87,141.67,140.75,141.48,4934.0,131.5897,132.337,131.4776,132.1595,4934.0
2020-03-27 12:40:00,141.32,141.52,140.94,141.34,6885.0,132.01,132.1968,131.655,132.0287,6885.0
2020-03-27 12:45:00,141.3,141.3,140.17,140.32,5512.0,131.9913,131.9913,130.9358,131.0759,5512.0
2020-03-27 12:50:00,140.15,140.51,139.86,140.47,5940.0,130.9171,131.2534,130.6462,131.216,5940.0
2020-03-27 12:55:00,140.49,140.7,140.29,140.55,9341.0,131.2347,131.4309,131.0479,131.2907,9341.0
2020-03-27 13:00:00,140.55,141.11,140.36,140.72,4357.0,131.2907,131.8138,131.1133,131.4495,4357.0
2020-03-27 13:05:00,140.83,140.83,140.06,140.3,5462.0,131.5523,131.5523,130.833,131.0572,5462.0
2020-03-27 13:10:00,140.41,140.41,139.32,139.47,5865.0,131.16,131.16,130.1418,130.2819,5865.0
2020-03-27 13:15:00,139.27,139.58,138.88,139.07,4600.0,130.0951,130.3846,129.7308,129.9082,4600.0
2020-03-27 13:20:00,139.22,139.52,139.22,139.49,6404.0,130.0484,130.3286,130.0484,130.3006,6404.0
2020-03-27 13:25:00,139.52,140.16,139.16,139.52,10048.0,130.3286,130.9264,129.9923,130.3286,10048.0
2020-03-27 13:30:00,139.3,140.94,139.29,140.77,7920.0,130.1231,131.655,130.1137,131.4962,7920.0
2020-03-27 13:35:00,140.72,141.1,140.18,141.0,6889.0,131.4495,131.8045,130.9451,131.7111,6889.0
2020-03-27 13:40:00,140.85,141.1,140.34,140.79,20055.0,131.571,131.8045,131.0946,131.5149,20055.0
2020-03-27 13:45:00,140.66,141.08,139.84,140.6,12429.0,131.3935,131.7858,130.6275,131.3374,12429.0
2020-03-27 13:50:00,140.67,141.07,140.53,141.03,13679.0,131.4028,131.7765,131.2721,131.7391,13679.0
2020-03-27 13:55:00,141.02,141.12,140.72,140.91,11772.0,131.7298,131.8232,131.4495,131.627,11772.0
2020-03-27 14:00:00,140.89,140.95,140.62,140.94,10354.0,131.6083,131.6644,131.3561,131.655,10354.0
2020-03-27 14:05:00,140.94,141.31,140.84,140.84,4563.0,131.655,132.0007,131.5616,131.5616,4563.0
2020-03-27 14:10:00,140.95,141.22,140.9,140.95,3406.0,131.6644,131.9166,131.6177,131.6644,3406.0
2020-03-27 14:15:00,141.24,142.12,141.24,141.8,11484.0,131.9353,132.7573,131.9353,132.4584,11484.0
2020-03-27 14:20:00,142.08,142.45,141.88,141.88,3843.0,132.7199,133.0656,132.5331,132.5331,3843.0
2020-03-27 14:25:00,141.68,142.1,141.34,141.74,5495.0,132.3463,132.7386,132.0287,132.4023,5495.0
2020-03-27 14:30:00,141.74,142.17,141.39,141.55,12962.0,132.4023,132.804,132.0754,132.2249,12962.0
2020-03-27 14:35:00,141.64,141.64,140.9,140.9,10375.0,132.3089,132.3089,131.6177,131.6177,10375.0
2020-03-27 14:40:00,140.84,141.23,140.53,140.55,5972.0,131.5616,131.9259,131.2721,131.2907,5972.0
2020-03-27 14:45:00,140.43,140.58,140.11,140.51,4748.0,131.1786,131.3188,130.8797,131.2534,4748.0
2020-03-27 14:50:00,140.65,141.11,140.24,140.82,9696.0,131.3842,131.8138,131.0012,131.543,9696.0
2020-03-27 14:55:00,140.98,141.27,140.65,140.97,17436.0,131.6924,131.9633,131.3842,131.6831,17436.0
2020-03-27 15:00:00,141.0,141.33,140.97,141.12,26625.0,131.7111,132.0194,131.6831,131.8232,26625.0
2020-03-27 15:05:00,141.16,141.26,140.75,140.95,20028.0,131.8606,131.954,131.4776,131.6644,20028.0
2020-03-27 15:10:00,140.88,141.07,140.0,140.04,19236.0,131.599,131.7765,130.777,130.8143,19236.0
2020-03-27 15:15:00,140.21,140.3,139.66,140.05,37830.0,130.9731,131.0572,130.4594,130.8237,37830.0
2020-03-27 15:20:00,140.02,140.19,139.41,140.11,26746.0,130.7957,130.9545,130.2258,130.8797,26746.0
2020-03-27 15:25:00,140.23,140.74,140.04,140.13,29016.0,130.9918,131.4682,130.8143,130.8984,29016.0
2020-03-27 15:30:00,140.12,140.12,139.1,139.21,23933.0,130.8891,130.8891,129.9363,130.039,23933.0
2020-03-27 15:35:00,139.26,139.27,138.11,138.21,40238.0,130.0857,130.0951,129.0115,129.1049,40238.0
2020-03-27 15:40:00,138.09,138.51,136.7,136.99,34051.0,128.9928,129.3851,127.6944,127.9653,34051.0
2020-03-27 15:45:00,137.06,137.5,136.06,136.16,49069.0,128.0307,128.4417,127.0965,127.1899,49069.0
2020-03-27 15:50:00,136.04,136.04,133.58,134.96,76726.0,127.0779,127.0779,124.7799,126.069,76726.0
2020-03-27 15:55:00,134.9,135.57,134.53,135.32,92573.0,126.013,126.6388,125.6673,126.4053,92573.0
2020-03-30 09:30:00,135.94,136.68,135.11,136.59,38870.0,126.9844,127.6757,126.2091,127.5916,38870.0
2020-03-30 09:35:00,136.51,136.51,134.24,134.64,10673.0,127.5169,127.5169,125.3964,125.7701,10673.0
2020-03-30 09:40:00,134.34,134.67,133.07,133.96,18379.0,125.4898,125.7981,124.3035,125.1349,18379.0
2020-03-30 09:45:00,133.92,134.12,132.55,132.87,11671.0,125.0975,125.2843,123.8178,124.1167,11671.0
2020-03-30 09:50:00,132.82,134.44,132.56,134.18,19036.0,124.07,125.5833,123.8271,125.3404,19036.0
2020-03-30 09:55:00,134.03,134.32,132.6,134.06,17834.0,125.2003,125.4712,123.8645,125.2283,17834.0
2020-03-30 10:00:00,134.16,134.3,132.82,133.58,18342.0,125.3217,125.4525,124.07,124.7799,18342.0
2020-03-30 10:05:00,133.49,134.14,133.49,133.88,7560.0,124.6958,125.303,124.6958,125.0602,7560.0
2020-03-30 10:10:00,134.05,134.05,132.68,133.31,9199.0,125.219,125.219,123.9392,124.5277,9199.0
2020-03-30 10:15:00,133.44,134.05,132.01,132.39,17236.0,124.6491,125.219,123.3133,123.6683,17236.0
2020-03-30 10:20:00,132.32,133.03,131.97,133.0,12666.0,123.6029,124.2661,123.276,124.2381,12666.0
2020-03-30 10:25:00,132.83,133.25,132.55,132.55,10922.0,124.0793,124.4717,123.8178,123.8178,10922.0
2020-03-30 10:30:00,132.77,133.22,132.12,132.57,6942.0,124.0233,124.4436,123.4161,123.8365,6942.0
2020-03-30 10:35:00,132.84,133.2,132.65,133.09,9966.0,124.0887,124.4249,123.9112,124.3222,9966.0
2020-03-30 10:40:00,133.02,133.6,132.89,133.05,8162.0,124.2568,124.7986,124.1354,124.2848,8162.0
2020-03-30 10:45:00,132.95,133.7,132.39,132.83,12886.0,124.1914,124.892,123.6683,124.0793,12886.0
2020-03-30 10:50:00,132.96,132.96,131.04,131.71,12177.0,124.2008,124.2008,122.4072,123.0331,12177.0
2020-03-30 10:55:00,131.6,131.71,130.19,130.68,17439.0,122.9304,123.0331,121.6132,122.071,17439.0
2020-03-30 11:00:00,130.88,131.76,130.56,131.55,13835.0,122.2578,123.0798,121.9589,122.8836,13835.0
2020-03-30 11:05:00,131.56,132.61,131.43,132.6,14315.0,122.893,123.8738,122.7716,123.8645,14315.0
2020-03-30 11:10:00,132.5,132.52,131.86,131.86,12063.0,123.7711,123.7897,123.1732,123.1732,12063.0
2020-03-30 11:15:00,131.97,132.61,131.97,132.5,14464.0,123.276,123.8738,123.276,123.7711,14464.0
2020-03-30 11:20:00,132.5,132.92,132.43,132.43,14233.0,123.7711,124.1634,123.7057,123.7057,14233.0
2020-03-30 11:25:00,132.41,132.41,131.25,132.01,16629.0,123.687,123.687,122.6034,123.3133,16629.0
2020-03-30 11:30:00,131.99,132.75,131.98,132.43,14815.0,123.2947,124.0046,123.2853,123.7057,14815.0
2020-03-30 11:35:00,132.38,132.38,131.11,131.77,21777.0,123.659,123.659,122.4726,123.0892,21777.0
2020-03-30 11:40:00,131.71,132.18,131.66,132.0,12423.0,123.0331,123.4721,122.9864,123.304,12423.0
2020-03-30 11:45:00,131.95,132.04,131.34,131.66,12867.0,123.2573,123.3414,122.6875,122.9864,12867.0
2020-03-30 11:50:00,131.53,131.91,131.31,131.55,20712.0,122.865,123.2199,122.6595,122.8836,20712.0
2020-03-30 11:55:00,131.5,131.73,131.15,131.19,14116.0,122.8369,123.0518,122.51,122.5474,14116.0
2020-03-30 12:00:00,131.2,131.2,130.5,130.61,12788.0,122.5567,122.5567,121.9028,122.0056,12788.0
2020-03-30 12:05:00,130.64,131.1,130.48,130.49,23950.0,122.0336,122.4633,121.8841,121.8935,23950.0
2020-03-30 12:10:00,130.47,131.04,130.45,130.62,9969.0,121.8748,122.4072,121.8561,122.0149,9969.0
2020-03-30 12:15:00,130.53,131.08,130.41,130.79,21573.0,121.9308,122.4446,121.8188,122.1737,21573.0
2020-03-30 12:20:00,130.74,130.86,130.51,130.53,10639.0,122.127,122.2391,121.9122,121.9308,10639.0
2020-03-30 12:25:00,130.58,131.25,130.55,131.25,12809.0,121.9776,122.6034,121.9495,122.6034,12809.0
2020-03-30 12:30:00,131.22,132.05,131.11,131.78,18952.0,122.5754,123.3507,122.4726,123.0985,18952.0
2020-03-30 12:35:00,131.83,131.93,131.69,131.8,17958.0,123.1452,123.2386,123.0144,123.1172,17958.0
2020-03-30 12:40:00,131.8,131.82,131.49,131.52,22226.0,123.1172,123.1359,122.8276,122.8556,22226.0
2020-03-30 12:45:00,131.53,131.92,131.18,131.81,32248.0,122.865,123.2293,122.538,123.1265,32248.0
2020-03-30 12:50:00,131.8,132.02,131.66,131.96,12136.0,123.1172,123.3227,122.9864,123.2666,12136.0
2020-03-30 12:55:00,131.89,131.99,131.6,131.92,9641.0,123.2013,123.2947,122.9304,123.2293,9641.0
2020-03-30 13:00:00,131.91,131.92,130.8,130.85,35892.0,123.2199,123.2293,122.1831,122.2298,35892.0
2020-03-30 13:05:00,130.95,130.96,130.29,130.35,11591.0,122.3232,122.3325,121.7067,121.7627,11591.0
2020-03-30 13:10:00,130.4,130.55,130.3,130.38,13094.0,121.8094,121.9495,121.716,121.7907,13094.0
2020-03-30 13:15:00,130.39,131.62,130.39,131.4,5299.0,121.8001,122.949,121.8001,122.7435,5299.0
2020-03-30 13:20:00,131.44,132.07,131.42,132.01,9185.0,122.7809,123.3694,122.7622,123.3133,9185.0
2020-03-30 13:25:00,132.01,132.04,131.77,131.99,9155.0,123.3133,123.3414,123.0892,123.2947,9155.0
2020-03-30 13:30:00,131.93,132.04,131.67,131.87,15755.0,123.2386,123.3414,122.9957,123.1826,15755.0
2020-03-30 13:35:00,132.02,132.02,131.64,131.97,8577.0,123.3227,123.3227,122.9677,123.276,8577.0
2020-03-30 13:40:00,132.03,132.03,131.07,131.17,18297.0,123.332,123.332,122.4353,122.5287,18297.0
2020-03-30 13:45:00,131.23,131.92,131.15,131.8,7759.0,122.5847,123.2293,122.51,123.1172,7759.0
2020-03-30 13:50:00,131.91,132.02,131.41,131.54,12497.0,123.2199,123.3227,122.7529,122.8743,12497.0
2020-03-30 13:55:00,131.53,131.56,131.0,131.17,12718.0,122.865,122.893,122.3699,122.5287,12718.0
2020-03-30 14:00:00,131.15,131.27,130.61,131.09,22405.0,122.51,122.6221,122.0056,122.454,22405.0
2020-03-30 14:05:00,131.16,131.62,131.08,131.4,9876.0,122.5193,122.949,122.4446,122.7435,9876.0
2020-03-30 14:10:00,131.46,131.56,131.1,131.51,12859.0,122.7996,122.893,122.4633,122.8463,12859.0
2020-03-30 14:15:00,131.47,131.67,131.26,131.61,11526.0,122.8089,122.9957,122.6128,122.9397,11526.0
2020-03-30 14:20:00,131.58,131.84,131.33,131.59,22108.0,122.9117,123.1545,122.6781,122.921,22108.0
2020-03-30 14:25:00,131.56,132.0,131.45,131.74,13042.0,122.893,123.304,122.7902,123.0611,13042.0
2020-03-30 14:30:00,131.74,131.79,131.57,131.57,15199.0,123.0611,123.1078,122.9023,122.9023,15199.0
2020-03-30 14:35:00,131.6,131.68,131.58,131.67,13631.0,122.9304,123.0051,122.9117,122.9957,13631.0
2020-03-30 14:40:00,131.8,131.99,131.48,131.97,12758.0,123.1172,123.2947,122.8183,123.276,12758.0
2020-03-30 14:45:00,132.08,132.08,131.71,131.88,15131.0,123.3787,123.3787,123.0331,123.1919,15131.0
2020-03-30 14:50:00,131.99,132.22,131.81,132.12,13926.0,123.2947,123.5095,123.1265,123.4161,13926.0
2020-03-30 14:55:00,132.16,132.31,132.04,132.24,8243.0,123.4535,123.5936,123.3414,123.5282,8243.0
2020-03-30 15:00:00,132.29,132.87,132.28,132.87,14230.0,123.5749,124.1167,123.5656,124.1167,14230.0
2020-03-30 15:05:00,132.83,132.88,132.61,132.61,22693.0,124.0793,124.126,123.8738,123.8738,22693.0
2020-03-30 15:10:00,132.63,132.85,132.48,132.52,12904.0,123.8925,124.098,123.7524,123.7897,12904.0
2020-03-30 15:15:00,132.44,132.48,132.09,132.4,17700.0,123.715,123.7524,123.3881,123.6777,17700.0
2020-03-30 15:20:00,132.43,132.45,131.92,131.92,30866.0,123.7057,123.7244,123.2293,123.2293,30866.0
2020-03-30 15:25:00,131.84,131.94,131.1,131.85,19622.0,123.1545,123.248,122.4633,123.1639,19622.0
2020-03-30 15:30:00,131.86,132.13,131.28,131.45,21113.0,123.1732,123.4254,122.6314,122.7902,21113.0
2020-03-30 15:35:00,131.43,132.47,130.53,132.25,22760.0,122.7716,123.743,121.9308,123.5375,22760.0
2020-03-30 15:40:00,132.15,132.15,131.52,131.72,27895.0,123.4441,123.4441,122.8556,123.0424,27895.0
2020-03-30 15:45:00,131.8,131.87,131.2,131.63,38271.0,123.1172,123.1826,122.5567,122.9584,38271.0
2020-03-30 15:50:00,131.79,133.42,131.71,133.32,89197.0,123.1078,124.6305,123.0331,124.537,89197.0
2020-03-30 15:55:00,133.4,134.01,133.08,133.36,125059.0,124.6118,125.1816,124.3129,124.5744,125059.0
2020-03-31 09:30:00,133.05,133.87,130.39,131.3,39584.0,124.2848,125.0508,121.8001,122.6501,39584.0
2020-03-31 09:35:00,131.43,132.44,130.78,132.19,15744.0,122.7716,123.715,122.1644,123.4815,15744.0
2020-03-31 09:40:00,132.2,133.64,132.2,132.72,11945.0,123.4908,124.836,123.4908,123.9766,11945.0
2020-03-31 09:45:00,132.63,133.24,131.79,133.15,24248.0,123.8925,124.4623,123.1078,124.3782,24248.0
2020-03-31 09:50:00,132.93,133.54,132.57,132.72,21498.0,124.1727,124.7426,123.8365,123.9766,21498.0
2020-03-31 09:55:00,132.84,133.12,132.37,132.79,25736.0,124.0887,124.3502,123.6496,124.042,25736.0
2020-03-31 10:00:00,132.64,132.92,131.45,132.04,17911.0,123.9018,124.1634,122.7902,123.3414,17911.0
2020-03-31 10:05:00,131.94,132.19,131.32,131.71,28220.0,123.248,123.4815,122.6688,123.0331,28220.0
2020-03-31 10:10:00,131.71,132.04,131.31,131.66,14932.0,123.0331,123.3414,122.6595,122.9864,14932.0
2020-03-31 10:15:00,131.54,131.98,130.86,131.98,18592.0,122.8743,123.2853,122.2391,123.2853,18592.0
2020-03-31 10:20:00,131.79,131.79,131.22,131.71,15169.0,123.1078,123.1078,122.5754,123.0331,15169.0
2020-03-31 10:25:00,131.66,132.04,131.44,131.76,16032.0,122.9864,123.3414,122.7809,123.0798,16032.0
2020-03-31 10:30:00,131.96,133.17,131.95,133.17,18681.0,123.2666,124.3969,123.2573,124.3969,18681.0
2020-03-31 10:35:00,133.1,133.7,132.99,133.69,13147.0,124.3315,124.892,124.2288,124.8827,13147.0
2020-03-31 10:40:00,133.51,133.89,133.11,133.59,20990.0,124.7145,125.0695,124.3409,124.7893,20990.0
2020-03-31 10:45:00,133.49,134.12,133.3,133.49,14466.0,124.6958,125.2843,124.5184,124.6958,14466.0
2020-03-31 10:50:00,133.58,134.39,133.38,133.99,19573.0,124.7799,125.5366,124.5931,125.1629,19573.0
2020-03-31 10:55:00,134.01,134.83,133.7,133.95,17719.0,125.1816,125.9476,124.892,125.1255,17719.0
2020-03-31 11:00:00,133.97,134.04,133.32,133.6,16900.0,125.1442,125.2096,124.537,124.7986,16900.0
2020-03-31 11:05:00,133.55,133.85,133.44,133.69,12445.0,124.7519,125.0321,124.6491,124.8827,12445.0
2020-03-31 11:10:00,133.69,133.89,132.59,132.83,36280.0,124.8827,125.0695,123.8551,124.0793,36280.0
2020-03-31 11:15:00,132.84,133.27,132.27,132.85,38565.0,124.0887,124.4903,123.5562,124.098,38565.0
2020-03-31 11:20:00,132.92,134.06,132.6,133.55,61443.0,124.1634,125.2283,123.8645,124.7519,61443.0
2020-03-31 11:25:00,133.55,134.21,133.1,134.09,14012.0,124.7519,125.3684,124.3315,125.2563,14012.0
2020-03-31 11:30:00,134.21,134.77,133.94,133.98,7565.0,125.3684,125.8915,125.1162,125.1536,7565.0
2020-03-31 11:35:00,134.02,134.42,133.85,134.32,10118.0,125.1909,125.5646,125.0321,125.4712,10118.0
2020-03-31 11:40:00,134.39,134.93,134.09,134.15,12803.0,125.5366,126.041,125.2563,125.3124,12803.0
2020-03-31 11:45:00,134.15,134.43,133.44,133.58,14518.0,125.3124,125.5739,124.6491,124.7799,14518.0
2020-03-31 11:50:00,133.71,134.09,133.57,133.86,11400.0,124.9014,125.2563,124.7706,125.0415,11400.0
2020-03-31 11:55:00,133.78,133.99,133.55,133.68,7945.0,124.9667,125.1629,124.7519,124.8733,7945.0
2020-03-31 12:00:00,133.64,133.7,133.19,133.27,15772.0,124.836,124.892,124.4156,124.4903,15772.0
2020-03-31 12:05:00,133.27,133.91,133.27,133.65,5672.0,124.4903,125.0882,124.4903,124.8453,5672.0
2020-03-31 12:10:00,133.76,134.11,133.36,133.36,8451.0,124.9481,125.275,124.5744,124.5744,8451.0
2020-03-31 12:15:00,133.44,133.52,132.76,132.85,11900.0,124.6491,124.7239,124.0139,124.098,11900.0
2020-03-31 12:20:00,133.12,133.29,132.71,132.9,10695.0,124.3502,124.509,123.9672,124.1447,10695.0
2020-03-31 12:25:00,132.87,132.91,132.38,132.67,11695.0,124.1167,124.1541,123.659,123.9299,11695.0
2020-03-31 12:30:00,132.76,133.28,132.68,133.15,18559.0,124.0139,124.4997,123.9392,124.3782,18559.0
2020-03-31 12:35:00,133.02,133.22,132.14,132.52,15852.0,124.2568,124.4436,123.4348,123.7897,15852.0
2020-03-31 12:40:00,132.59,133.07,132.5,132.77,9068.0,123.8551,124.3035,123.7711,124.0233,9068.0
2020-03-31 12:45:00,132.68,132.85,132.18,132.74,7477.0,123.9392,124.098,123.4721,123.9953,7477.0
2020-03-31 12:50:00,132.7,133.14,132.54,132.94,7908.0,123.9579,124.3689,123.8084,124.1821,7908.0
2020-03-31 12:55:00,133.13,133.13,132.29,132.48,10400.0,124.3596,124.3596,123.5749,123.7524,10400.0
2020-03-31 13:00:00,132.41,133.0,132.3,132.56,7939.0,123.687,124.2381,123.5842,123.8271,7939.0
2020-03-31 13:05:00,132.63,132.79,132.09,132.53,8846.0,123.8925,124.042,123.3881,123.7991,8846.0
2020-03-31 13:10:00,132.55,132.92,132.31,132.75,13183.0,123.8178,124.1634,123.5936,124.0046,13183.0
2020-03-31 13:15:00,132.74,132.76,132.28,132.45,12100.0,123.9953,124.0139,123.5656,123.7244,12100.0
2020-03-31 13:20:00,132.3,132.39,131.9,132.26,11624.0,123.5842,123.6683,123.2106,123.5469,11624.0
2020-03-31 13:25:00,132.2,132.55,131.89,132.03,8280.0,123.4908,123.8178,123.2013,123.332,8280.0
2020-03-31 13:30:00,132.12,132.75,132.12,132.75,12464.0,123.4161,124.0046,123.4161,124.0046,12464.0
2020-03-31 13:35:00,132.72,133.26,132.59,132.62,12124.0,123.9766,124.481,123.8551,123.8832,12124.0
2020-03-31 13:40:00,132.63,132.94,132.5,132.68,10427.0,123.8925,124.1821,123.7711,123.9392,10427.0
2020-03-31 13:45:00,132.7,132.91,132.49,132.9,12071.0,123.9579,124.1541,123.7617,124.1447,12071.0
2020-03-31 13:50:00,132.83,133.11,132.52,132.9,13681.0,124.0793,124.3409,123.7897,124.1447,13681.0
2020-03-31 13:55:00,132.95,133.1,132.77,133.0,11818.0,124.1914,124.3315,124.0233,124.2381,11818.0
2020-03-31 14:00:00,132.95,133.1,132.63,132.97,8715.0,124.1914,124.3315,123.8925,124.2101,8715.0
2020-03-31 14:05:00,133.06,133.33,132.89,133.12,10760.0,124.2942,124.5464,124.1354,124.3502,10760.0
2020-03-31 14:10:00,133.03,133.18,132.77,132.9,24996.0,124.2661,124.4063,124.0233,124.1447,24996.0
2020-03-31 14:15:00,132.96,133.1,132.55,133.0,16274.0,124.2008,124.3315,123.8178,124.2381,16274.0
2020-03-31 14:20:00,133.07,133.14,132.78,132.88,12218.0,124.3035,124.3689,124.0326,124.126,12218.0
2020-03-31 14:25:00,132.98,133.24,132.75,133.08,7377.0,124.2194,124.4623,124.0046,124.3129,7377.0
2020-03-31 14:30:00,133.08,133.41,133.0,133.33,6360.0,124.3129,124.6211,124.2381,124.5464,6360.0
2020-03-31 14:35:00,133.29,133.76,133.07,133.76,6333.0,124.509,124.9481,124.3035,124.9481,6333.0
2020-03-31 14:40:00,133.65,133.65,133.33,133.43,23106.0,124.8453,124.8453,124.5464,124.6398,23106.0
2020-03-31 14:45:00,133.43,133.43,132.75,132.95,9323.0,124.6398,124.6398,124.0046,124.1914,9323.0
2020-03-31 14:50:00,132.96,133.6,132.96,133.46,12786.0,124.2008,124.7986,124.2008,124.6678,12786.0
2020-03-31 14:55:00,133.35,133.59,132.87,133.14,22656.0,124.5651,124.7893,124.1167,124.3689,22656.0
2020-03-31 15:00:00,133.18,133.42,132.95,133.06,11574.0,124.4063,124.6305,124.1914,124.2942,11574.0
2020-03-31 15:05:00,133.13,133.22,132.86,133.1,12124.0,124.3596,124.4436,124.1073,124.3315,12124.0
2020-03-31 15:10:00,133.08,133.08,132.36,132.65,22282.0,124.3129,124.3129,123.6403,123.9112,22282.0
2020-03-31 15:15:00,132.62,132.78,132.42,132.52,15802.0,123.8832,124.0326,123.6963,123.7897,15802.0
2020-03-31 15:20:00,132.62,132.66,132.05,132.21,21453.0,123.8832,123.9205,123.3507,123.5002,21453.0
2020-03-31 15:25:00,132.26,132.53,132.1,132.28,18261.0,123.5469,123.7991,123.3974,123.5656,18261.0
2020-03-31 15:30:00,132.31,133.17,132.13,133.15,25393.0,123.5936,124.3969,123.4254,124.3782,25393.0
2020-03-31 15:35:00,133.19,133.26,132.64,132.81,15491.0,124.4156,124.481,123.9018,124.0606,15491.0
2020-03-31 15:40:00,132.86,133.53,132.79,133.24,16515.0,124.1073,124.7332,124.042,124.4623,16515.0
2020-03-31 15:45:00,133.21,133.45,132.42,132.51,34309.0,124.4343,124.6585,123.6963,123.7804,34309.0
2020-03-31 15:50:00,132.59,132.65,131.53,132.02,90984.0,123.8551,123.9112,122.865,123.3227,90984.0
2020-03-31 15:55:00,132.02,133.15,131.86,132.94,285385.0,123.3227,124.3782,123.1732,124.1821,285385.0
2020-04-01 09:30:00,128.22,128.98,127.34,128.77,42176.0,119.773,120.483,118.951,120.2868,42176.0
2020-04-01 09:35:00,128.71,129.35,128.08,128.15,9653.0,120.2307,120.8286,119.6422,119.7076,9653.0
2020-04-01 09:40:00,128.08,129.36,128.0,128.43,12229.0,119.6422,120.8379,119.5675,119.9692,12229.0
2020-04-01 09:45:00,128.5,128.74,127.11,128.18,20258.0,120.0346,120.2588,118.7362,119.7357,20258.0
2020-04-01 09:50:00,128.35,128.75,127.98,128.16,18005.0,119.8945,120.2681,119.5488,119.717,18005.0
2020-04-01 09:55:00,128.0,128.0,127.01,127.6,23303.0,119.5675,119.5675,118.6427,119.1939,23303.0
2020-04-01 10:00:00,127.66,127.86,127.02,127.6,18597.0,119.2499,119.4367,118.6521,119.1939,18597.0
2020-04-01 10:05:00,127.74,128.79,127.74,128.58,8697.0,119.3246,120.3055,119.3246,120.1093,8697.0
2020-04-01 10:10:00,128.33,128.6,127.77,128.17,9813.0,119.8758,120.128,119.3527,119.7263,9813.0
2020-04-01 10:15:00,128.31,128.33,127.61,127.61,8021.0,119.8571,119.8758,119.2032,119.2032,8021.0
2020-04-01 10:20:00,127.6,128.36,127.26,128.12,12755.0,119.1939,119.9038,118.8763,119.6796,12755.0
2020-04-01 10:25:00,128.17,128.23,127.28,127.87,18183.0,119.7263,119.7824,118.895,119.4461,18183.0
2020-04-01 10:30:00,127.76,128.35,127.44,127.82,18238.0,119.3433,119.8945,119.0444,119.3994,18238.0
2020-04-01 10:35:00,127.92,127.93,127.42,127.75,4398.0,119.4928,119.5021,119.0257,119.334,4398.0
2020-04-01 10:40:00,127.75,128.37,127.74,128.04,12559.0,119.334,119.9131,119.3246,119.6049,12559.0
2020-04-01 10:45:00,128.05,128.11,127.18,127.4,26357.0,119.6142,119.6703,118.8015,119.007,26357.0
2020-04-01 10:50:00,127.35,127.44,126.91,127.05,10423.0,118.9603,119.0444,118.5493,118.6801,10423.0
2020-04-01 10:55:00,127.02,127.16,126.37,126.87,17354.0,118.6521,118.7829,118.0449,118.512,17354.0
2020-04-01 11:00:00,127.06,127.15,126.77,127.14,9882.0,118.6894,118.7735,118.4185,118.7642,9882.0
2020-04-01 11:05:00,127.13,127.71,127.12,127.42,17950.0,118.7548,119.2966,118.7455,119.0257,17950.0
2020-04-01 11:10:00,127.44,127.85,126.78,126.92,59432.0,119.0444,119.4274,118.4279,118.5587,59432.0
2020-04-01 11:15:00,126.92,127.01,126.12,127.01,32859.0,118.5587,118.6427,117.8114,118.6427,32859.0
2020-04-01 11:20:00,126.91,126.92,125.84,125.86,24582.0,118.5493,118.5587,117.5498,117.5685,24582.0
2020-04-01 11:25:00,125.8,126.51,125.27,125.58,15106.0,117.5125,118.1757,117.0174,117.3069,15106.0
2020-04-01 11:30:00,125.8,126.23,125.57,125.77,8883.0,117.5125,117.9141,117.2976,117.4844,8883.0
2020-04-01 11:35:00,126.01,126.51,125.89,126.05,15178.0,117.7086,118.1757,117.5965,117.746,15178.0
2020-04-01 11:40:00,125.99,126.13,124.86,125.32,23124.0,117.6899,117.8207,116.6344,117.0641,23124.0
2020-04-01 11:45:00,125.37,126.22,125.23,126.19,6302.0,117.1108,117.9048,116.98,117.8768,6302.0
2020-04-01 11:50:00,126.14,126.93,125.98,126.54,10543.0,117.8301,118.568,117.6806,118.2037,10543.0
2020-04-01 11:55:00,126.53,126.73,126.02,126.05,12319.0,118.1944,118.3812,117.718,117.746,12319.0
2020-04-01 12:00:00,126.01,126.38,125.62,125.72,8034.0,117.7086,118.0542,117.3443,117.4377,8034.0
2020-04-01 12:05:00,125.92,126.42,125.66,126.34,8110.0,117.6245,118.0916,117.3817,118.0169,8110.0
2020-04-01 12:10:00,126.31,126.5,125.99,126.38,9558.0,117.9889,118.1663,117.6899,118.0542,9558.0
2020-04-01 12:15:00,126.48,126.74,125.68,125.9,12092.0,118.1477,118.3905,117.4004,117.6059,12092.0
2020-04-01 12:20:00,125.93,126.9,125.9,126.09,12108.0,117.6339,118.54,117.6059,117.7833,12108.0
2020-04-01 12:25:00,126.07,126.27,125.76,125.76,12396.0,117.7647,117.9515,117.4751,117.4751,12396.0
2020-04-01 12:30:00,125.92,126.55,125.73,126.15,6895.0,117.6245,118.213,117.4471,117.8394,6895.0
2020-04-01 12:35:00,126.09,126.12,125.0,125.07,20076.0,117.7833,117.8114,116.7652,116.8305,20076.0
2020-04-01 12:40:00,125.13,125.66,124.74,125.54,8766.0,116.8866,117.3817,116.5223,117.2696,8766.0
2020-04-01 12:45:00,125.7,126.01,125.46,126.0,12483.0,117.419,117.7086,117.1949,117.6993,12483.0
2020-04-01 12:50:00,126.0,126.83,125.89,126.6,5452.0,117.6993,118.4746,117.5965,118.2597,5452.0
2020-04-01 12:55:00,126.66,127.22,126.51,126.62,11135.0,118.3158,118.8389,118.1757,118.2784,11135.0
2020-04-01 13:00:00,126.41,126.8,126.22,126.65,7088.0,118.0823,118.4466,117.9048,118.3065,7088.0
2020-04-01 13:05:00,126.68,126.8,126.01,126.24,20920.0,118.3345,118.4466,117.7086,117.9235,20920.0
2020-04-01 13:10:00,126.22,126.71,125.71,126.41,16377.0,117.9048,118.3625,117.4284,118.0823,16377.0
2020-04-01 13:15:00,126.53,126.6,126.23,126.45,6167.0,118.1944,118.2597,117.9141,118.1196,6167.0
2020-04-01 13:20:00,126.39,126.71,126.25,126.49,10093.0,118.0636,118.3625,117.9328,118.157,10093.0
2020-04-01 13:25:00,126.6,126.76,126.25,126.59,5388.0,118.2597,118.4092,117.9328,118.2504,5388.0
2020-04-01 13:30:00,126.45,126.52,125.91,126.14,15152.0,118.1196,118.185,117.6152,117.8301,15152.0
2020-04-01 13:35:00,126.17,126.63,126.17,126.5,43970.0,117.8581,118.2878,117.8581,118.1663,43970.0
2020-04-01 13:40:00,126.56,127.49,126.46,127.28,20163.0,118.2224,119.0911,118.129,118.895,20163.0
2020-04-01 13:45:00,127.26,127.26,126.84,126.93,7200.0,118.8763,118.8763,118.4839,118.568,7200.0
2020-04-01 13:50:00,126.83,127.02,126.54,126.75,9500.0,118.4746,118.6521,118.2037,118.3999,9500.0
2020-04-01 13:55:00,126.71,126.76,126.6,126.7,5027.0,118.3625,118.4092,118.2597,118.3532,5027.0
2020-04-01 14:00:00,126.72,126.74,126.39,126.48,7700.0,118.3718,118.3905,118.0636,118.1477,7700.0
2020-04-01 14:05:00,126.56,126.71,125.95,125.96,13820.0,118.2224,118.3625,117.6526,117.6619,13820.0
2020-04-01 14:10:00,125.98,126.29,125.44,125.44,8274.0,117.6806,117.9702,117.1762,117.1762,8274.0
2020-04-01 14:15:00,125.45,125.56,124.26,124.36,14904.0,117.1855,117.2883,116.0739,116.1673,14904.0
2020-04-01 14:20:00,124.52,124.79,124.04,124.12,14807.0,116.3168,116.569,115.8684,115.9431,14807.0
2020-04-01 14:25:00,124.2,124.29,123.87,124.14,17672.0,116.0179,116.1019,115.7096,115.9618,17672.0
2020-04-01 14:30:00,124.08,124.44,123.87,123.88,10855.0,115.9058,116.242,115.7096,115.7189,10855.0
2020-04-01 14:35:00,123.95,124.37,123.9,124.28,7425.0,115.7843,116.1767,115.7376,116.0926,7425.0
2020-04-01 14:40:00,124.28,124.29,123.86,124.15,9508.0,116.0926,116.1019,115.7003,115.9712,9508.0
2020-04-01 14:45:00,124.15,124.93,124.14,124.67,11748.0,115.9712,116.6998,115.9618,116.4569,11748.0
2020-04-01 14:50:00,124.64,125.23,124.64,124.69,12486.0,116.4289,116.98,116.4289,116.4756,12486.0
2020-04-01 14:55:00,124.73,124.92,124.11,124.32,10330.0,116.5129,116.6904,115.9338,116.13,10330.0
2020-04-01 15:00:00,124.33,124.67,124.33,124.49,8844.0,116.1393,116.4569,116.1393,116.2888,8844.0
2020-04-01 15:05:00,124.55,124.7,124.09,124.11,6907.0,116.3448,116.4849,115.9151,115.9338,6907.0
2020-04-01 15:10:00,124.16,124.53,124.15,124.24,8060.0,115.9805,116.3261,115.9712,116.0552,8060.0
2020-04-01 15:15:00,124.24,124.5,124.15,124.47,11608.0,116.0552,116.2981,115.9712,116.2701,11608.0
2020-04-01 15:20:00,124.47,124.47,123.84,123.93,8932.0,116.2701,116.2701,115.6816,115.7656,8932.0
2020-04-01 15:25:00,123.98,124.06,123.75,124.04,15499.0,115.8124,115.8871,115.5975,115.8684,15499.0
2020-04-01 15:30:00,124.07,124.3,123.82,123.82,18214.0,115.8964,116.1113,115.6629,115.6629,18214.0
2020-04-01 15:35:00,123.79,124.01,123.56,123.59,17266.0,115.6349,115.8404,115.42,115.448,17266.0
2020-04-01 15:40:00,123.59,124.26,123.59,124.26,28073.0,115.448,116.0739,115.448,116.0739,28073.0
2020-04-01 15:45:00,124.3,126.34,124.3,125.79,31804.0,116.1113,118.0169,116.1113,117.5031,31804.0
2020-04-01 15:50:00,125.72,126.12,125.12,126.11,42468.0,117.4377,117.8114,116.8772,117.802,42468.0
2020-04-01 15:55:00,126.12,126.68,125.63,126.1,118193.0,117.8114,118.3345,117.3537,117.7927,118193.0
2020-04-02 09:30:00,125.6,126.77,124.74,126.37,16154.0,117.3256,118.4185,116.5223,118.0449,16154.0
2020-04-02 09:35:00,126.97,127.35,126.58,126.99,4019.0,118.6054,118.9603,118.2411,118.6241,4019.0
2020-04-02 09:40:00,126.76,127.47,126.69,126.71,5210.0,118.4092,119.0724,118.3438,118.3625,5210.0
2020-04-02 09:45:00,126.69,127.18,126.4,126.95,15066.0,118.3438,118.8015,118.0729,118.5867,15066.0
2020-04-02 09:50:00,127.02,127.02,126.49,127.01,5774.0,118.6521,118.6521,118.157,118.6427,5774.0
2020-04-02 09:55:00,127.02,127.45,126.81,126.96,6740.0,118.6521,119.0538,118.4559,118.596,6740.0
2020-04-02 10:00:00,126.92,127.26,126.25,126.89,12455.0,118.5587,118.8763,117.9328,118.5306,12455.0
2020-04-02 10:05:00,126.92,127.02,126.45,127.0,6041.0,118.5587,118.6521,118.1196,118.6334,6041.0
2020-04-02 10:10:00,127.15,127.21,126.68,127.02,7837.0,118.7735,118.8296,118.3345,118.6521,7837.0
2020-04-02 10:15:00,127.12,127.26,126.81,127.26,5600.0,118.7455,118.8763,118.4559,118.8763,5600.0
2020-04-02 10:20:00,127.34,128.22,127.26,128.22,8200.0,118.951,119.773,118.8763,119.773,8200.0
2020-04-02 10:25:00,128.17,128.63,127.68,128.42,12510.0,119.7263,120.156,119.2686,119.9598,12510.0
2020-04-02 10:30:00,128.34,129.64,128.34,128.97,5935.0,119.8851,121.0995,119.8851,120.4736,5935.0
2020-04-02 10:35:00,129.0,130.37,129.0,130.23,13770.0,120.5016,121.7814,120.5016,121.6506,13770.0
2020-04-02 10:40:00,130.0,130.17,128.84,129.78,4100.0,121.4358,121.5946,120.3522,121.2303,4100.0
2020-04-02 10:45:00,130.06,130.06,128.76,128.76,7380.0,121.4918,121.4918,120.2775,120.2775,7380.0
2020-04-02 10:50:00,128.56,129.0,128.18,128.74,7323.0,120.0906,120.5016,119.7357,120.2588,7323.0
2020-04-02 10:55:00,128.69,129.72,128.69,129.69,5537.0,120.2121,121.1742,120.2121,121.1462,5537.0
2020-04-02 11:00:00,129.72,130.09,129.15,129.91,12426.0,121.1742,121.5198,120.6418,121.3517,12426.0
2020-04-02 11:05:00,129.83,130.05,129.3,129.77,5853.0,121.277,121.4825,120.7819,121.2209,5853.0
2020-04-02 11:10:00,129.75,129.95,129.31,129.58,6074.0,121.2022,121.3891,120.7912,121.0434,6074.0
2020-04-02 11:15:00,129.68,130.01,129.29,129.51,9839.0,121.1368,121.4451,120.7725,120.978,9839.0
2020-04-02 11:20:00,129.44,129.62,128.46,128.46,3513.0,120.9127,121.0808,119.9972,119.9972,3513.0
2020-04-02 11:25:00,128.46,128.52,127.93,128.34,7287.0,119.9972,120.0533,119.5021,119.8851,7287.0
2020-04-02 11:30:00,128.47,128.97,128.34,128.48,5307.0,120.0066,120.4736,119.8851,120.0159,5307.0
2020-04-02 11:35:00,128.48,129.17,128.14,128.2,5794.0,120.0159,120.6604,119.6983,119.7543,5794.0
2020-04-02 11:40:00,128.49,129.05,128.0,128.22,28347.0,120.0252,120.5483,119.5675,119.773,28347.0
2020-04-02 11:45:00,128.21,128.81,128.18,128.74,3139.0,119.7637,120.3242,119.7357,120.2588,3139.0
2020-04-02 11:50:00,128.68,128.8,128.15,128.31,2601.0,120.2027,120.3148,119.7076,119.8571,2601.0
2020-04-02 11:55:00,127.9,128.99,127.74,128.84,4190.0,119.4741,120.4923,119.3246,120.3522,4190.0
2020-04-02 12:00:00,128.92,128.92,128.29,128.5,4447.0,120.4269,120.4269,119.8384,120.0346,4447.0
2020-04-02 12:05:00,128.36,128.87,128.31,128.59,4708.0,119.9038,120.3802,119.8571,120.1187,4708.0
2020-04-02 12:10:00,128.33,128.89,128.33,128.64,7095.0,119.8758,120.3989,119.8758,120.1654,7095.0
2020-04-02 12:15:00,128.63,129.31,128.55,129.01,9058.0,120.156,120.7912,120.0813,120.511,9058.0
2020-04-02 12:20:00,128.96,128.96,128.38,128.38,3160.0,120.4643,120.4643,119.9225,119.9225,3160.0
2020-04-02 12:25:00,128.54,128.6,128.12,128.33,3003.0,120.0719,120.128,119.6796,119.8758,3003.0
2020-04-02 12:30:00,128.53,128.77,128.45,128.69,2381.0,120.0626,120.2868,119.9879,120.2121,2381.0
2020-04-02 12:35:00,128.39,128.82,128.37,128.59,4328.0,119.9318,120.3335,119.9131,120.1187,4328.0
2020-04-02 12:40:00,128.57,128.58,128.38,128.58,1345.0,120.1,120.1093,119.9225,120.1093,1345.0
2020-04-02 12:45:00,128.62,128.63,128.34,128.47,2530.0,120.1467,120.156,119.8851,120.0066,2530.0
2020-04-02 12:50:00,128.54,128.66,128.39,128.63,2154.0,120.0719,120.184,119.9318,120.156,2154.0
2020-04-02 12:55:00,128.42,128.48,128.34,128.35,2110.0,119.9598,120.0159,119.8851,119.8945,2110.0
2020-04-02 13:00:00,128.36,128.79,128.26,128.49,3445.0,119.9038,120.3055,119.8104,120.0252,3445.0
2020-04-02 13:05:00,128.18,128.19,127.8,128.01,2368.0,119.7357,119.745,119.3807,119.5769,2368.0
2020-04-02 13:10:00,127.78,127.79,127.31,127.31,1500.0,119.362,119.3714,118.923,118.923,1500.0
2020-04-02 13:15:00,127.32,127.54,127.04,127.11,4076.0,118.9323,119.1378,118.6708,118.7362,4076.0
2020-04-02 13:20:00,127.01,127.63,126.75,127.14,6874.0,118.6427,119.2219,118.3999,118.7642,6874.0
2020-04-02 13:25:00,127.14,127.34,126.36,126.44,4970.0,118.7642,118.951,118.0356,118.1103,4970.0
2020-04-02 13:30:00,126.71,127.07,126.48,126.99,4771.0,118.3625,118.6988,118.1477,118.6241,4771.0
2020-04-02 13:35:00,127.05,127.13,126.87,127.04,1700.0,118.6801,118.7548,118.512,118.6708,1700.0
2020-04-02 13:40:00,127.01,127.54,127.01,127.52,2819.0,118.6427,119.1378,118.6427,119.1191,2819.0
2020-04-02 13:45:00,127.43,127.68,127.21,127.36,2641.0,119.0351,119.2686,118.8296,118.9697,2641.0
2020-04-02 13:50:00,127.27,127.64,127.26,127.45,6087.0,118.8856,119.2312,118.8763,119.0538,6087.0
2020-04-02 13:55:00,127.41,127.51,126.94,127.09,4172.0,119.0164,119.1098,118.5774,118.7175,4172.0
2020-04-02 14:00:00,127.09,127.12,126.25,126.57,5252.0,118.7175,118.7455,117.9328,118.2317,5252.0
2020-04-02 14:05:00,126.35,126.39,126.02,126.05,3613.0,118.0262,118.0636,117.718,117.746,3613.0
2020-04-02 14:10:00,125.97,126.31,125.96,126.2,3584.0,117.6713,117.9889,117.6619,117.8861,3584.0
2020-04-02 14:15:00,126.38,126.38,125.63,125.63,4968.0,118.0542,118.0542,117.3537,117.3537,4968.0
2020-04-02 14:20:00,125.68,126.17,125.59,125.82,4013.0,117.4004,117.8581,117.3163,117.5311,4013.0
2020-04-02 14:25:00,125.61,126.44,125.61,126.31,6809.0,117.335,118.1103,117.335,117.9889,6809.0
2020-04-02 14:30:00,126.26,127.12,125.95,126.82,11841.0,117.9421,118.7455,117.6526,118.4653,11841.0
2020-04-02 14:35:00,126.73,127.99,126.73,127.62,15460.0,118.3812,119.5582,118.3812,119.2126,15460.0
2020-04-02 14:40:00,127.44,128.65,127.24,128.07,15714.0,119.0444,120.1747,118.8576,119.6329,15714.0
2020-04-02 14:45:00,128.0,129.33,127.61,128.43,18690.0,119.5675,120.8099,119.2032,119.9692,18690.0
2020-04-02 14:50:00,128.12,128.9,127.62,128.54,18681.0,119.6796,120.4082,119.2126,120.0719,18681.0
2020-04-02 14:55:00,128.71,129.98,128.36,129.94,20889.0,120.2307,121.4171,119.9038,121.3797,20889.0
2020-04-02 15:00:00,129.89,129.9,127.59,128.02,9879.0,121.333,121.3423,119.1845,119.5862,9879.0
2020-04-02 15:05:00,128.02,128.47,127.69,128.19,4592.0,119.5862,120.0066,119.2779,119.745,4592.0
2020-04-02 15:10:00,127.71,128.21,127.71,127.76,5240.0,119.2966,119.7637,119.2966,119.3433,5240.0
2020-04-02 15:15:00,127.99,128.65,127.84,128.34,8606.0,119.5582,120.1747,119.4181,119.8851,8606.0
2020-04-02 15:20:00,128.4,128.75,128.05,128.36,8136.0,119.9412,120.2681,119.6142,119.9038,8136.0
2020-04-02 15:25:00,128.36,128.41,127.94,128.4,6808.0,119.9038,119.9505,119.5115,119.9412,6808.0
2020-04-02 15:30:00,128.51,128.69,127.84,128.19,13713.0,120.0439,120.2121,119.4181,119.745,13713.0
2020-04-02 15:35:00,128.05,128.43,127.57,127.88,6388.0,119.6142,119.9692,119.1658,119.4554,6388.0
2020-04-02 15:40:00,127.72,128.67,127.69,128.67,8801.0,119.306,120.1934,119.2779,120.1934,8801.0
2020-04-02 15:45:00,128.67,129.24,128.18,128.53,12078.0,120.1934,120.7258,119.7357,120.0626,12078.0
2020-04-02 15:50:00,129.43,130.89,129.0,130.19,56860.0,120.9033,122.2671,120.5016,121.6132,56860.0
2020-04-02 15:55:00,130.17,130.96,130.0,130.51,90312.0,121.5946,122.3325,121.4358,121.9122,90312.0
2020-04-03 09:30:00,129.75,130.4,129.45,130.4,13193.0,121.2022,121.8094,120.922,121.8094,13193.0
2020-04-03 09:35:00,130.63,131.26,130.63,130.92,6040.0,122.0243,122.6128,122.0243,122.2952,6040.0
2020-04-03 09:40:00,130.88,131.31,130.58,130.58,6400.0,122.2578,122.6595,121.9776,121.9776,6400.0
2020-04-03 09:45:00,130.79,130.79,130.21,130.21,3995.0,122.1737,122.1737,121.6319,121.6319,3995.0
2020-04-03 09:50:00,130.13,130.57,129.57,130.41,11380.0,121.5572,121.9682,121.0341,121.8188,11380.0
2020-04-03 09:55:00,130.72,131.59,130.5,130.5,6989.0,122.1083,122.921,121.9028,121.9028,6989.0
2020-04-03 10:00:00,130.72,131.03,129.54,129.54,4324.0,122.1083,122.3979,121.0061,121.0061,4324.0
2020-04-03 10:05:00,129.64,130.7,129.61,130.55,5226.0,121.0995,122.0896,121.0715,121.9495,5226.0
2020-04-03 10:10:00,130.5,130.51,129.57,129.57,4538.0,121.9028,121.9122,121.0341,121.0341,4538.0
2020-04-03 10:15:00,129.34,129.52,128.82,129.05,3700.0,120.8192,120.9874,120.3335,120.5483,3700.0
2020-04-03 10:20:00,128.86,129.66,128.8,129.21,5745.0,120.3709,121.1182,120.3148,120.6978,5745.0
2020-04-03 10:25:00,129.27,129.51,128.72,128.87,5612.0,120.7539,120.978,120.2401,120.3802,5612.0
2020-04-03 10:30:00,128.97,129.53,128.78,129.3,8038.0,120.4736,120.9967,120.2961,120.7819,8038.0
2020-04-03 10:35:00,129.39,129.67,128.64,128.91,5016.0,120.8659,121.1275,120.1654,120.4176,5016.0
2020-04-03 10:40:00,128.92,129.31,128.7,129.2,4172.0,120.4269,120.7912,120.2214,120.6885,4172.0
2020-04-03 10:45:00,129.15,129.57,129.11,129.37,7874.0,120.6418,121.0341,120.6044,120.8473,7874.0
2020-04-03 10:50:00,129.38,129.6,129.16,129.44,6588.0,120.8566,121.0621,120.6511,120.9127,6588.0
2020-04-03 10:55:00,129.27,130.28,129.1,130.28,7920.0,120.7539,121.6973,120.5951,121.6973,7920.0
2020-04-03 11:00:00,130.66,131.06,130.43,130.95,13185.0,122.0523,122.4259,121.8374,122.3232,13185.0
2020-04-03 11:05:00,130.96,131.14,130.57,130.75,8762.0,122.3325,122.5007,121.9682,122.1364,8762.0
2020-04-03 11:10:00,130.61,130.63,129.36,129.36,4573.0,122.0056,122.0243,120.8379,120.8379,4573.0
2020-04-03 11:15:00,129.24,129.39,128.79,128.98,5053.0,120.7258,120.8659,120.3055,120.483,5053.0
2020-04-03 11:20:00,129.02,130.1,129.02,129.56,8462.0,120.5203,121.5292,120.5203,121.0247,8462.0
2020-04-03 11:25:00,129.51,130.3,129.51,130.24,9630.0,120.978,121.716,120.978,121.66,9630.0
2020-04-03 11:30:00,130.28,130.28,129.74,130.1,8473.0,121.6973,121.6973,121.1929,121.5292,8473.0
2020-04-03 11:35:00,129.85,129.87,129.57,129.63,3895.0,121.2956,121.3143,121.0341,121.0901,3895.0
2020-04-03 11:40:00,129.63,129.75,128.8,128.8,5409.0,121.0901,121.2022,120.3148,120.3148,5409.0
2020-04-03 11:45:00,128.85,128.87,127.89,128.27,4418.0,120.3615,120.3802,119.4648,119.8197,4418.0
2020-04-03 11:50:00,128.35,128.44,127.94,128.01,4759.0,119.8945,119.9785,119.5115,119.5769,4759.0
2020-04-03 11:55:00,128.06,128.45,128.01,128.23,5812.0,119.6236,119.9879,119.5769,119.7824,5812.0
2020-04-03 12:00:00,128.32,128.8,128.05,128.8,7335.0,119.8664,120.3148,119.6142,120.3148,7335.0
2020-04-03 12:05:00,128.66,129.09,128.44,129.03,9627.0,120.184,120.5857,119.9785,120.5297,9627.0
2020-04-03 12:10:00,129.05,129.27,128.95,129.07,7910.0,120.5483,120.7539,120.4549,120.567,7910.0
2020-04-03 12:15:00,129.04,129.04,128.45,128.59,4315.0,120.539,120.539,119.9879,120.1187,4315.0
2020-04-03 12:20:00,128.55,128.84,128.55,128.64,2706.0,120.0813,120.3522,120.0813,120.1654,2706.0
2020-04-03 12:25:00,128.61,128.83,128.52,128.76,6113.0,120.1373,120.3428,120.0533,120.2775,6113.0
2020-04-03 12:30:00,128.75,129.08,128.53,128.78,6535.0,120.2681,120.5764,120.0626,120.2961,6535.0
2020-04-03 12:35:00,128.9,129.1,128.84,128.87,2916.0,120.4082,120.5951,120.3522,120.3802,2916.0
2020-04-03 12:40:00,128.67,129.05,128.56,128.98,3622.0,120.1934,120.5483,120.0906,120.483,3622.0
2020-04-03 12:45:00,129.07,129.14,128.38,128.48,6510.0,120.567,120.6324,119.9225,120.0159,6510.0
2020-04-03 12:50:00,128.55,128.6,128.11,128.34,6541.0,120.0813,120.128,119.6703,119.8851,6541.0
2020-04-03 12:55:00,128.46,128.82,128.43,128.53,2453.0,119.9972,120.3335,119.9692,120.0626,2453.0
2020-04-03 13:00:00,128.51,128.68,128.43,128.56,2201.0,120.0439,120.2027,119.9692,120.0906,2201.0
2020-04-03 13:05:00,128.48,128.87,128.47,128.79,4507.0,120.0159,120.3802,120.0066,120.3055,4507.0
2020-04-03 13:10:00,128.89,129.04,128.85,128.96,11814.0,120.3989,120.539,120.3615,120.4643,11814.0
2020-04-03 13:15:00,129.02,129.49,129.02,129.49,4049.0,120.5203,120.9594,120.5203,120.9594,4049.0
2020-04-03 13:20:00,129.56,129.57,129.24,129.28,8101.0,121.0247,121.0341,120.7258,120.7632,8101.0
2020-04-03 13:25:00,129.27,129.34,128.9,128.96,3639.0,120.7539,120.8192,120.4082,120.4643,3639.0
2020-04-03 13:30:00,128.94,128.94,128.3,128.52,2044.0,120.4456,120.4456,119.8478,120.0533,2044.0
2020-04-03 13:35:00,128.62,128.73,128.3,128.5,3086.0,120.1467,120.2494,119.8478,120.0346,3086.0
2020-04-03 13:40:00,128.43,128.5,128.21,128.29,4341.0,119.9692,120.0346,119.7637,119.8384,4341.0
2020-04-03 13:45:00,128.29,128.46,128.23,128.41,4540.0,119.8384,119.9972,119.7824,119.9505,4540.0
2020-04-03 13:50:00,128.47,128.51,128.05,128.25,3907.0,120.0066,120.0439,119.6142,119.801,3907.0
2020-04-03 13:55:00,128.21,128.21,127.82,127.88,3723.0,119.7637,119.7637,119.3994,119.4554,3723.0
2020-04-03 14:00:00,127.87,128.13,127.42,127.43,8175.0,119.4461,119.689,119.0257,119.0351,8175.0
2020-04-03 14:05:00,127.35,127.39,127.02,127.11,6174.0,118.9603,118.9977,118.6521,118.7362,6174.0
2020-04-03 14:10:00,127.11,127.83,127.02,127.79,11220.0,118.7362,119.4087,118.6521,119.3714,11220.0
2020-04-03 14:15:00,127.78,128.3,127.78,128.19,9324.0,119.362,119.8478,119.362,119.745,9324.0
2020-04-03 14:20:00,128.12,128.66,128.11,128.46,14165.0,119.6796,120.184,119.6703,119.9972,14165.0
2020-04-03 14:25:00,128.35,128.66,128.24,128.66,6931.0,119.8945,120.184,119.7917,120.184,6931.0
2020-04-03 14:30:00,128.66,128.66,128.29,128.4,5964.0,120.184,120.184,119.8384,119.9412,5964.0
2020-04-03 14:35:00,128.44,128.61,128.22,128.57,15843.0,119.9785,120.1373,119.773,120.1,15843.0
2020-04-03 14:40:00,128.5,128.65,128.13,128.32,28806.0,120.0346,120.1747,119.689,119.8664,28806.0
2020-04-03 14:45:00,128.25,128.49,128.15,128.39,24320.0,119.801,120.0252,119.7076,119.9318,24320.0
2020-04-03 14:50:00,128.39,128.76,128.33,128.47,6292.0,119.9318,120.2775,119.8758,120.0066,6292.0
2020-04-03 14:55:00,128.54,128.68,128.38,128.6,8520.0,120.0719,120.2027,119.9225,120.128,8520.0
2020-04-03 15:00:00,128.58,128.85,128.17,128.3,11768.0,120.1093,120.3615,119.7263,119.8478,11768.0
2020-04-03 15:05:00,128.3,128.61,127.66,127.72,29062.0,119.8478,120.1373,119.2499,119.306,29062.0
2020-04-03 15:10:00,127.65,127.69,127.32,127.53,8000.0,119.2406,119.2779,118.9323,119.1285,8000.0
2020-04-03 15:15:00,127.32,128.04,127.32,127.68,6044.0,118.9323,119.6049,118.9323,119.2686,6044.0
2020-04-03 15:20:00,127.61,127.63,127.03,127.19,11909.0,119.2032,119.2219,118.6614,118.8109,11909.0
2020-04-03 15:25:00,127.24,127.49,127.06,127.49,7600.0,118.8576,119.0911,118.6894,119.0911,7600.0
2020-04-03 15:30:00,127.39,127.82,127.39,127.46,18018.0,118.9977,119.3994,118.9977,119.0631,18018.0
2020-04-03 15:35:00,127.28,127.57,127.21,127.32,11668.0,118.895,119.1658,118.8296,118.9323,11668.0
2020-04-03 15:40:00,127.36,127.41,126.75,126.75,9122.0,118.9697,119.0164,118.3999,118.3999,9122.0
2020-04-03 15:45:00,126.84,127.27,126.72,126.91,25473.0,118.4839,118.8856,118.3718,118.5493,25473.0
2020-04-03 15:50:00,126.83,127.47,126.29,126.68,61728.0,118.4746,119.0724,117.9702,118.3345,61728.0
2020-04-03 15:55:00,126.54,126.82,125.97,126.53,80309.0,118.2037,118.4653,117.6713,118.1944,80309.0
2020-04-06 09:30:00,132.1,132.44,131.55,132.36,51924.0,123.3974,123.715,122.8836,123.6403,51924.0
2020-04-06 09:35:00,132.25,133.71,132.23,132.57,22091.0,123.5375,124.9014,123.5189,123.8365,22091.0
2020-04-06 09:40:00,132.85,133.43,132.49,133.1,13358.0,124.098,124.6398,123.7617,124.3315,13358.0
2020-04-06 09:45:00,133.0,133.74,132.51,133.6,17816.0,124.2381,124.9294,123.7804,124.7986,17816.0
2020-04-06 09:50:00,133.54,134.55,133.52,134.28,13145.0,124.7426,125.686,124.7239,125.4338,13145.0
2020-04-06 09:55:00,134.35,134.54,133.27,133.97,9706.0,125.4992,125.6767,124.4903,125.1442,9706.0
2020-04-06 10:00:00,133.71,134.27,133.35,133.96,16932.0,124.9014,125.4245,124.5651,125.1349,16932.0
2020-04-06 10:05:00,133.96,134.0,133.21,133.99,13852.0,125.1349,125.1722,124.4343,125.1629,13852.0
2020-04-06 10:10:00,133.97,134.0,133.66,133.79,11099.0,125.1442,125.1722,124.8546,124.9761,11099.0
2020-04-06 10:15:00,133.94,135.75,133.87,135.58,23650.0,125.1162,126.807,125.0508,126.6482,23650.0
2020-04-06 10:20:00,135.62,136.47,135.61,136.26,24810.0,126.6855,127.4795,126.6762,127.2834,24810.0
2020-04-06 10:25:00,136.22,136.34,135.58,136.08,26635.0,127.246,127.3581,126.6482,127.1152,26635.0
2020-04-06 10:30:00,135.78,135.84,134.06,134.69,16906.0,126.835,126.891,125.2283,125.8168,16906.0
2020-04-06 10:35:00,134.81,136.53,134.8,136.53,7491.0,125.9289,127.5356,125.9195,127.5356,7491.0
2020-04-06 10:40:00,136.58,136.96,135.94,136.68,9383.0,127.5823,127.9372,126.9844,127.6757,9383.0
2020-04-06 10:45:00,136.69,136.87,136.5,136.51,8262.0,127.685,127.8532,127.5075,127.5169,8262.0
2020-04-06 10:50:00,136.77,136.95,135.69,135.87,19701.0,127.7598,127.9279,126.7509,126.9191,19701.0
2020-04-06 10:55:00,136.02,136.09,135.64,135.91,11508.0,127.0592,127.1246,126.7042,126.9564,11508.0
2020-04-06 11:00:00,136.0,136.02,135.41,135.64,10802.0,127.0405,127.0592,126.4894,126.7042,10802.0
2020-04-06 11:05:00,135.57,135.57,134.95,134.99,9608.0,126.6388,126.6388,126.0597,126.097,9608.0
2020-04-06 11:10:00,134.96,135.63,134.93,135.63,4491.0,126.069,126.6949,126.041,126.6949,4491.0
2020-04-06 11:15:00,135.52,136.03,135.37,135.68,8773.0,126.5921,127.0685,126.452,126.7416,8773.0
2020-04-06 11:20:00,135.85,136.01,135.76,135.85,2366.0,126.9004,127.0498,126.8163,126.9004,2366.0
2020-04-06 11:25:00,135.96,136.21,135.8,136.21,1927.0,127.0031,127.2367,126.8537,127.2367,1927.0
2020-04-06 11:30:00,136.2,136.27,135.88,135.88,4962.0,127.2273,127.2927,126.9284,126.9284,4962.0
2020-04-06 11:35:00,135.81,135.91,135.55,135.9,12987.0,126.863,126.9564,126.6201,126.9471,12987.0
2020-04-06 11:40:00,135.87,136.13,135.81,136.03,8473.0,126.9191,127.1619,126.863,127.0685,8473.0
2020-04-06 11:45:00,136.08,137.0,136.08,136.72,6622.0,127.1152,127.9746,127.1152,127.7131,6622.0
2020-04-06 11:50:00,136.74,137.0,136.54,137.0,9993.0,127.7317,127.9746,127.5449,127.9746,9993.0
2020-04-06 11:55:00,137.0,137.79,137.0,137.32,5257.0,127.9746,128.7126,127.9746,128.2735,5257.0
2020-04-06 12:00:00,137.28,137.69,136.92,137.15,7307.0,128.2362,128.6192,127.8999,128.1147,7307.0
2020-04-06 12:05:00,137.18,137.54,137.09,137.53,3538.0,128.1428,128.479,128.0587,128.4697,3538.0
2020-04-06 12:10:00,137.47,137.78,137.2,137.66,4387.0,128.4136,128.7032,128.1614,128.5911,4387.0
2020-04-06 12:15:00,137.58,137.58,137.26,137.47,3343.0,128.5164,128.5164,128.2175,128.4136,3343.0
2020-04-06 12:20:00,137.55,137.93,137.51,137.85,7248.0,128.4884,128.8433,128.451,128.7686,7248.0
2020-04-06 12:25:00,137.84,137.93,137.65,137.84,5404.0,128.7593,128.8433,128.5818,128.7593,5404.0
2020-04-06 12:30:00,137.85,138.11,137.78,137.92,5694.0,128.7686,129.0115,128.7032,128.834,5694.0
2020-04-06 12:35:00,138.03,138.33,138.01,138.18,5104.0,128.9368,129.217,128.9181,129.0769,5104.0
2020-04-06 12:40:00,138.15,138.22,137.88,138.1,4367.0,129.0488,129.1142,128.7966,129.0021,4367.0
2020-04-06 12:45:00,137.93,138.17,137.82,138.04,11989.0,128.8433,129.0675,128.7406,128.9461,11989.0
2020-04-06 12:50:00,137.94,138.29,137.94,138.21,5633.0,128.8527,129.1796,128.8527,129.1049,5633.0
2020-04-06 12:55:00,138.19,138.43,138.04,138.34,8620.0,129.0862,129.3104,128.9461,129.2263,8620.0
2020-04-06 13:00:00,138.59,138.67,138.37,138.5,7561.0,129.4599,129.5346,129.2544,129.3758,7561.0
2020-04-06 13:05:00,138.5,138.56,138.23,138.39,4902.0,129.3758,129.4318,129.1236,129.273,4902.0
2020-04-06 13:10:00,138.54,138.62,138.2,138.4,5009.0,129.4132,129.4879,129.0956,129.2824,5009.0
2020-04-06 13:15:00,138.33,138.47,138.25,138.46,3937.0,129.217,129.3478,129.1423,129.3384,3937.0
2020-04-06 13:20:00,138.47,139.0,138.46,138.89,10529.0,129.3478,129.8429,129.3384,129.7401,10529.0
2020-04-06 13:25:00,138.83,139.68,138.81,139.53,15978.0,129.6841,130.4781,129.6654,130.3379,15978.0
2020-04-06 13:30:00,139.51,139.56,138.67,138.77,5700.0,130.3193,130.366,129.5346,129.628,5700.0
2020-04-06 13:35:00,138.77,138.82,138.54,138.54,5794.0,129.628,129.6747,129.4132,129.4132,5794.0
2020-04-06 13:40:00,138.41,138.91,138.41,138.77,5479.0,129.2917,129.7588,129.2917,129.628,5479.0
2020-04-06 13:45:00,138.66,138.98,138.54,138.98,5121.0,129.5253,129.8242,129.4132,129.8242,5121.0
2020-04-06 13:50:00,138.87,138.93,138.63,138.67,4149.0,129.7214,129.7775,129.4972,129.5346,4149.0
2020-04-06 13:55:00,138.64,138.78,138.57,138.73,4685.0,129.5066,129.6373,129.4412,129.5906,4685.0
2020-04-06 14:00:00,138.68,138.74,138.28,138.34,5297.0,129.5439,129.6,129.1703,129.2263,5297.0
2020-04-06 14:05:00,138.31,138.95,138.31,138.69,9909.0,129.1983,129.7961,129.1983,129.5533,9909.0
2020-04-06 14:10:00,138.75,138.92,138.51,138.72,12278.0,129.6093,129.7681,129.3851,129.5813,12278.0
2020-04-06 14:15:00,138.71,138.78,138.45,138.78,6175.0,129.572,129.6373,129.3291,129.6373,6175.0
2020-04-06 14:20:00,138.79,138.9,138.5,138.89,8950.0,129.6467,129.7494,129.3758,129.7401,8950.0
2020-04-06 14:25:00,138.89,139.2,138.86,139.15,8495.0,129.7401,130.0297,129.7121,129.983,8495.0
2020-04-06 14:30:00,139.18,139.54,139.05,139.34,10161.0,130.011,130.3473,129.8896,130.1605,10161.0
2020-04-06 14:35:00,139.35,139.49,139.24,139.36,7883.0,130.1698,130.3006,130.067,130.1791,7883.0
2020-04-06 14:40:00,139.39,139.56,139.27,139.47,11088.0,130.2072,130.366,130.0951,130.2819,11088.0
2020-04-06 14:45:00,139.46,139.71,139.38,139.51,11165.0,130.2725,130.5061,130.1978,130.3193,11165.0
2020-04-06 14:50:00,139.57,139.79,139.5,139.64,10027.0,130.3753,130.5808,130.3099,130.4407,10027.0
2020-04-06 14:55:00,139.59,139.92,139.59,139.81,12399.0,130.394,130.7022,130.394,130.5995,12399.0
2020-04-06 15:00:00,139.84,140.35,139.77,140.26,13122.0,130.6275,131.1039,130.5621,131.0198,13122.0
2020-04-06 15:05:00,140.24,140.57,140.19,140.42,15556.0,131.0012,131.3094,130.9545,131.1693,15556.0
2020-04-06 15:10:00,140.41,140.51,140.12,140.44,19128.0,131.16,131.2534,130.8891,131.188,19128.0
2020-04-06 15:15:00,140.53,140.54,140.15,140.41,19706.0,131.2721,131.2814,130.9171,131.16,19706.0
2020-04-06 15:20:00,140.41,140.75,140.34,140.65,27392.0,131.16,131.4776,131.0946,131.3842,27392.0
2020-04-06 15:25:00,140.72,141.26,140.61,141.2,23739.0,131.4495,131.954,131.3468,131.8979,23739.0
2020-04-06 15:30:00,141.13,141.13,140.48,140.85,33710.0,131.8325,131.8325,131.2254,131.571,33710.0
2020-04-06 15:35:00,140.86,140.98,140.73,140.78,24471.0,131.5803,131.6924,131.4589,131.5056,24471.0
2020-04-06 15:40:00,140.77,140.85,140.42,140.68,25790.0,131.4962,131.571,131.1693,131.4122,25790.0
2020-04-06 15:45:00,140.66,140.69,140.06,140.5,21370.0,131.3935,131.4215,130.833,131.244,21370.0
2020-04-06 15:50:00,140.72,141.5,140.72,141.5,52186.0,131.4495,132.1782,131.4495,132.1782,52186.0
2020-04-06 15:55:00,141.46,141.88,140.79,140.84,114154.0,132.1408,132.5331,131.5149,131.5616,114154.0
2020-04-07 09:30:00,144.97,146.36,143.74,145.68,34270.0,135.4196,136.718,134.2706,136.0828,34270.0
2020-04-07 09:35:00,145.93,146.22,143.59,144.3,10038.0,136.3163,136.5872,134.1305,134.7937,10038.0
2020-04-07 09:40:00,143.48,145.24,143.48,144.44,6323.0,134.0277,135.6718,134.0277,134.9245,6323.0
2020-04-07 09:45:00,144.82,145.38,143.55,143.55,8472.0,135.2794,135.8025,134.0931,134.0931,8472.0
2020-04-07 09:50:00,143.33,145.44,143.33,145.16,7220.0,133.8876,135.8586,133.8876,135.597,7220.0
2020-04-07 09:55:00,145.09,145.11,143.75,144.26,10650.0,135.5317,135.5503,134.2799,134.7563,10650.0
2020-04-07 10:00:00,144.26,144.64,143.53,144.19,13564.0,134.7563,135.1113,134.0744,134.6909,13564.0
2020-04-07 10:05:00,144.37,144.79,143.78,144.59,9584.0,134.8591,135.2514,134.308,135.0646,9584.0
2020-04-07 10:10:00,144.66,144.77,143.93,144.17,24100.0,135.13,135.2327,134.4481,134.6723,24100.0
2020-04-07 10:15:00,144.25,144.73,143.78,144.65,11567.0,134.747,135.1954,134.308,135.1206,11567.0
2020-04-07 10:20:00,144.72,144.91,144.48,144.91,11172.0,135.186,135.3635,134.9618,135.3635,11172.0
2020-04-07 10:25:00,145.1,145.38,144.61,144.86,10131.0,135.541,135.8025,135.0833,135.3168,10131.0
2020-04-07 10:30:00,144.95,145.38,144.64,144.84,24671.0,135.4009,135.8025,135.1113,135.2981,24671.0
2020-04-07 10:35:00,144.75,144.82,144.01,144.28,10444.0,135.214,135.2794,134.5228,134.775,10444.0
2020-04-07 10:40:00,144.47,144.71,144.08,144.37,7642.0,134.9525,135.1767,134.5882,134.8591,7642.0
2020-04-07 10:45:00,144.34,144.57,143.79,143.79,8240.0,134.8311,135.0459,134.3173,134.3173,8240.0
2020-04-07 10:50:00,143.82,144.08,143.22,143.83,10960.0,134.3453,134.5882,133.7848,134.3547,10960.0
2020-04-07 10:55:00,143.66,144.87,143.6,144.11,9280.0,134.1959,135.3261,134.1398,134.6162,9280.0
2020-04-07 11:00:00,144.22,144.35,143.78,144.26,7537.0,134.719,134.8404,134.308,134.7563,7537.0
2020-04-07 11:05:00,144.26,145.47,144.26,145.44,7107.0,134.7563,135.8866,134.7563,135.8586,7107.0
2020-04-07 11:10:00,145.4,145.8,145.14,145.61,8594.0,135.8212,136.1949,135.5784,136.0174,8594.0
2020-04-07 11:15:00,145.65,146.33,145.5,145.86,6723.0,136.0548,136.69,135.9146,136.2509,6723.0
2020-04-07 11:20:00,145.79,145.79,145.29,145.44,8987.0,136.1855,136.1855,135.7185,135.8586,8987.0
2020-04-07 11:25:00,145.58,145.89,145.34,145.74,8709.0,135.9894,136.2789,135.7652,136.1388,8709.0
2020-04-07 11:30:00,145.68,146.59,145.68,146.17,6008.0,136.0828,136.9328,136.0828,136.5405,6008.0
2020-04-07 11:35:00,146.24,146.9,146.09,146.2,7872.0,136.6059,137.2224,136.4658,136.5685,7872.0
2020-04-07 11:40:00,146.32,146.73,146.21,146.73,5816.0,136.6806,137.0636,136.5779,137.0636,5816.0
2020-04-07 11:45:00,146.61,146.97,146.21,146.47,8580.0,136.9515,137.2878,136.5779,136.8207,8580.0
2020-04-07 11:50:00,146.39,146.59,146.22,146.54,5517.0,136.746,136.9328,136.5872,136.8861,5517.0
2020-04-07 11:55:00,146.47,146.48,146.14,146.31,7374.0,136.8207,136.8301,136.5125,136.6713,7374.0
2020-04-07 12:00:00,146.38,146.81,146.36,146.74,4982.0,136.7367,137.1383,136.718,137.073,4982.0
2020-04-07 12:05:00,146.82,147.61,146.82,147.39,10121.0,137.1477,137.8856,137.1477,137.6801,10121.0
2020-04-07 12:10:00,147.28,147.29,146.97,147.16,7160.0,137.5774,137.5867,137.2878,137.4653,7160.0
2020-04-07 12:15:00,147.23,147.78,147.1,147.76,6365.0,137.5307,138.0444,137.4092,138.0258,6365.0
2020-04-07 12:20:00,147.65,147.76,147.26,147.42,6732.0,137.923,138.0258,137.5587,137.7082,6732.0
2020-04-07 12:25:00,147.35,147.55,146.98,147.55,8125.0,137.6428,137.8296,137.2971,137.8296,8125.0
2020-04-07 12:30:00,147.51,147.66,147.24,147.6,5792.0,137.7922,137.9323,137.54,137.8763,5792.0
2020-04-07 12:35:00,147.46,147.98,147.46,147.8,6399.0,137.7455,138.2313,137.7455,138.0631,6399.0
2020-04-07 12:40:00,147.78,148.13,147.67,147.94,6975.0,138.0444,138.3714,137.9417,138.1939,6975.0
2020-04-07 12:45:00,147.91,148.19,147.74,148.11,7269.0,138.1659,138.4274,138.0071,138.3527,7269.0
2020-04-07 12:50:00,148.03,148.22,147.71,147.86,5922.0,138.278,138.4554,137.979,138.1192,5922.0
2020-04-07 12:55:00,147.92,148.24,147.73,148.03,8507.0,138.1752,138.4741,137.9977,138.278,8507.0
2020-04-07 13:00:00,148.05,148.31,147.84,148.07,7769.0,138.2966,138.5395,138.1005,138.3153,7769.0
2020-04-07 13:05:00,148.01,148.18,147.62,147.7,5235.0,138.2593,138.4181,137.895,137.9697,5235.0
2020-04-07 13:10:00,147.7,147.97,147.67,147.69,8398.0,137.9697,138.2219,137.9417,137.9604,8398.0
2020-04-07 13:15:00,147.55,147.63,147.12,147.24,7784.0,137.8296,137.9043,137.4279,137.54,7784.0
2020-04-07 13:20:00,147.1,147.2,146.75,146.8,8132.0,137.4092,137.5026,137.0823,137.129,8132.0
2020-04-07 13:25:00,146.88,147.13,146.68,147.06,7164.0,137.2037,137.4373,137.0169,137.3719,7164.0
2020-04-07 13:30:00,147.21,147.24,146.85,146.94,6902.0,137.512,137.54,137.1757,137.2598,6902.0
2020-04-07 13:35:00,147.05,147.19,146.86,147.07,5837.0,137.3625,137.4933,137.185,137.3812,5837.0
2020-04-07 13:40:00,147.13,147.6,146.92,147.18,4280.0,137.4373,137.8763,137.2411,137.484,4280.0
2020-04-07 13:45:00,147.21,147.36,146.69,146.69,5233.0,137.512,137.6521,137.0262,137.0262,5233.0
2020-04-07 13:50:00,146.67,146.71,146.34,146.4,8953.0,137.0076,137.0449,136.6993,136.7553,8953.0
2020-04-07 13:55:00,146.37,146.44,146.26,146.43,2464.0,136.7273,136.7927,136.6246,136.7834,2464.0
2020-04-07 14:00:00,146.39,146.44,146.03,146.11,5314.0,136.746,136.7927,136.4097,136.4845,5314.0
2020-04-07 14:05:00,146.12,146.19,145.72,145.89,5649.0,136.4938,136.5592,136.1201,136.2789,5649.0
2020-04-07 14:10:00,146.13,146.24,145.85,145.98,4758.0,136.5031,136.6059,136.2416,136.363,4758.0
2020-04-07 14:15:00,145.79,145.92,145.66,145.66,4591.0,136.1855,136.307,136.0641,136.0641,4591.0
2020-04-07 14:20:00,145.76,146.36,145.73,146.25,6476.0,136.1575,136.718,136.1295,136.6152,6476.0
2020-04-07 14:25:00,146.25,146.64,146.09,146.32,5187.0,136.6152,136.9795,136.4658,136.6806,5187.0
2020-04-07 14:30:00,146.23,146.27,145.89,146.04,4850.0,136.5965,136.6339,136.2789,136.4191,4850.0
2020-04-07 14:35:00,145.91,145.96,145.58,145.58,4321.0,136.2976,136.3443,135.9894,135.9894,4321.0
2020-04-07 14:40:00,145.46,145.48,144.91,144.97,8626.0,135.8773,135.896,135.3635,135.4196,8626.0
2020-04-07 14:45:00,145.31,145.31,144.89,144.89,9483.0,135.7372,135.7372,135.3448,135.3448,9483.0
2020-04-07 14:50:00,144.81,145.1,144.62,144.64,10022.0,135.2701,135.541,135.0926,135.1113,10022.0
2020-04-07 14:55:00,144.69,145.17,144.55,144.85,6929.0,135.158,135.6064,135.0272,135.3075,6929.0
2020-04-07 15:00:00,144.77,145.28,144.77,145.13,5872.0,135.2327,135.7091,135.2327,135.569,5872.0
2020-04-07 15:05:00,145.08,145.32,144.63,144.77,13967.0,135.5223,135.7465,135.102,135.2327,13967.0
2020-04-07 15:10:00,144.79,144.99,144.66,144.71,18018.0,135.2514,135.4382,135.13,135.1767,18018.0
2020-04-07 15:15:00,144.79,144.8,144.16,144.25,14974.0,135.2514,135.2608,134.6629,134.747,14974.0
2020-04-07 15:20:00,144.12,144.46,143.8,144.18,21785.0,134.6256,134.9432,134.3266,134.6816,21785.0
2020-04-07 15:25:00,144.22,145.68,144.19,144.88,27705.0,134.719,136.0828,134.6909,135.3355,27705.0
2020-04-07 15:30:00,144.79,145.01,143.9,144.64,18319.0,135.2514,135.4569,134.42,135.1113,18319.0
2020-04-07 15:35:00,144.65,144.84,144.37,144.67,24466.0,135.1206,135.2981,134.8591,135.1393,24466.0
2020-04-07 15:40:00,144.61,144.88,144.42,144.53,21429.0,135.0833,135.3355,134.9058,135.0085,21429.0
2020-04-07 15:45:00,144.53,145.22,144.46,145.22,27967.0,135.0085,135.6531,134.9432,135.6531,27967.0
2020-04-07 15:50:00,145.05,145.05,142.63,143.03,46609.0,135.4943,135.4943,133.2337,133.6074,46609.0
2020-04-07 15:55:00,143.02,143.58,142.25,142.29,101712.0,133.598,134.1211,132.8787,132.9161,101712.0
2020-04-08 09:30:00,144.1,145.11,143.95,144.97,26326.0,134.6069,135.5503,134.4668,135.4196,26326.0
2020-04-08 09:35:00,145.1,146.34,144.97,146.33,8162.0,135.541,136.6993,135.4196,136.69,8162.0
2020-04-08 09:40:00,146.12,146.3,145.0,145.0,9291.0,136.4938,136.6619,135.4476,135.4476,9291.0
2020-04-08 09:45:00,144.87,144.93,144.47,144.61,4921.0,135.3261,135.3822,134.9525,135.0833,4921.0
2020-04-08 09:50:00,144.45,144.83,143.97,144.15,9656.0,134.9338,135.2888,134.4854,134.6536,9656.0
2020-04-08 09:55:00,144.15,144.23,143.89,143.97,9321.0,134.6536,134.7283,134.4107,134.4854,9321.0
2020-04-08 10:00:00,144.04,144.1,143.91,143.94,6500.0,134.5508,134.6069,134.4294,134.4574,6500.0
2020-04-08 10:05:00,143.98,144.06,143.44,143.73,5642.0,134.4948,134.5695,133.9904,134.2612,5642.0
2020-04-08 10:10:00,143.76,144.06,143.76,143.9,4106.0,134.2893,134.5695,134.2893,134.42,4106.0
2020-04-08 10:15:00,143.97,144.14,143.97,144.14,7556.0,134.4854,134.6442,134.4854,134.6442,7556.0
2020-04-08 10:20:00,144.15,144.43,144.15,144.21,25782.0,134.6536,134.9151,134.6536,134.7096,25782.0
2020-04-08 10:25:00,144.27,144.68,144.26,144.5,5864.0,134.7657,135.1487,134.7563,134.9805,5864.0
2020-04-08 10:30:00,144.58,144.69,144.4,144.69,4250.0,135.0552,135.158,134.8871,135.158,4250.0
2020-04-08 10:35:00,144.75,144.76,144.55,144.64,6036.0,135.214,135.2234,135.0272,135.1113,6036.0
2020-04-08 10:40:00,144.64,144.81,144.22,144.35,6000.0,135.1113,135.2701,134.719,134.8404,6000.0
2020-04-08 10:45:00,144.44,145.1,144.43,145.1,3671.0,134.9245,135.541,134.9151,135.541,3671.0
2020-04-08 10:50:00,145.19,145.29,145.19,145.2,2388.0,135.6251,135.7185,135.6251,135.6344,2388.0
2020-04-08 10:55:00,145.19,145.39,145.01,145.34,3535.0,135.6251,135.8119,135.4569,135.7652,3535.0
2020-04-08 11:00:00,145.32,145.4,145.25,145.37,3300.0,135.7465,135.8212,135.6811,135.7932,3300.0
2020-04-08 11:05:00,145.41,145.47,144.98,144.98,3100.0,135.8306,135.8866,135.4289,135.4289,3100.0
2020-04-08 11:10:00,145.0,145.25,145.0,145.22,7885.0,135.4476,135.6811,135.4476,135.6531,7885.0
2020-04-08 11:15:00,145.17,145.47,145.11,145.4,11687.0,135.6064,135.8866,135.5503,135.8212,11687.0
2020-04-08 11:20:00,145.45,145.82,145.42,145.82,7802.0,135.8679,136.2136,135.8399,136.2136,7802.0
2020-04-08 11:25:00,145.82,146.16,145.82,146.11,4529.0,136.2136,136.5312,136.2136,136.4845,4529.0
2020-04-08 11:30:00,146.26,146.48,146.03,146.48,2302.0,136.6246,136.8301,136.4097,136.8301,2302.0
2020-04-08 11:35:00,146.55,146.6,146.43,146.59,2400.0,136.8955,136.9422,136.7834,136.9328,2400.0
2020-04-08 11:40:00,146.66,146.66,145.82,145.82,1832.0,136.9982,136.9982,136.2136,136.2136,1832.0
2020-04-08 11:45:00,145.89,145.97,145.8,145.93,815.0,136.2789,136.3537,136.1949,136.3163,815.0
2020-04-08 11:50:00,145.78,145.78,145.23,145.24,2550.0,136.1762,136.1762,135.6624,135.6718,2550.0
2020-04-08 11:55:00,145.26,145.52,145.09,145.09,1539.0,135.6905,135.9333,135.5317,135.5317,1539.0
2020-04-08 12:00:00,145.06,145.07,144.71,144.99,3546.0,135.5036,135.513,135.1767,135.4382,3546.0
2020-04-08 12:05:00,144.91,145.16,144.85,145.14,3736.0,135.3635,135.597,135.3075,135.5784,3736.0
2020-04-08 12:10:00,145.04,145.19,144.76,145.08,3927.0,135.4849,135.6251,135.2234,135.5223,3927.0
2020-04-08 12:15:00,145.2,145.85,145.2,145.82,2500.0,135.6344,136.2416,135.6344,136.2136,2500.0
2020-04-08 12:20:00,145.87,147.02,145.87,146.97,7221.0,136.2603,137.3345,136.2603,137.2878,7221.0
2020-04-08 12:25:00,147.07,147.4,146.88,147.14,9162.0,137.3812,137.6895,137.2037,137.4466,9162.0
2020-04-08 12:30:00,147.3,147.56,147.2,147.45,14686.0,137.5961,137.8389,137.5026,137.7362,14686.0
2020-04-08 12:35:00,147.51,147.51,146.84,147.28,5723.0,137.7922,137.7922,137.1664,137.5774,5723.0
2020-04-08 12:40:00,147.42,147.61,147.1,147.28,3808.0,137.7082,137.8856,137.4092,137.5774,3808.0
2020-04-08 12:45:00,147.37,147.57,147.34,147.51,2331.0,137.6614,137.8483,137.6334,137.7922,2331.0
2020-04-08 12:50:00,147.42,147.59,147.06,147.08,2622.0,137.7082,137.867,137.3719,137.3906,2622.0
2020-04-08 12:55:00,147.02,147.37,146.96,147.16,4286.0,137.3345,137.6614,137.2785,137.4653,4286.0
2020-04-08 13:00:00,147.01,147.54,146.97,147.48,5512.0,137.3252,137.8202,137.2878,137.7642,5512.0
2020-04-08 13:05:00,147.46,147.64,147.31,147.49,2300.0,137.7455,137.9137,137.6054,137.7735,2300.0
2020-04-08 13:10:00,147.41,147.41,146.93,147.37,5332.0,137.6988,137.6988,137.2504,137.6614,5332.0
2020-04-08 13:15:00,147.28,147.48,147.27,147.46,1688.0,137.5774,137.7642,137.568,137.7455,1688.0
2020-04-08 13:20:00,147.53,147.64,147.45,147.56,2909.0,137.8109,137.9137,137.7362,137.8389,2909.0
2020-04-08 13:25:00,147.47,147.47,147.21,147.21,1793.0,137.7549,137.7549,137.512,137.512,1793.0
2020-04-08 13:30:00,147.21,147.21,146.68,146.81,3295.0,137.512,137.512,137.0169,137.1383,3295.0
2020-04-08 13:35:00,146.79,146.96,146.44,146.91,11029.0,137.1197,137.2785,136.7927,137.2318,11029.0
2020-04-08 13:40:00,146.99,147.15,146.94,147.15,5916.0,137.3065,137.4559,137.2598,137.4559,5916.0
2020-04-08 13:45:00,147.22,147.22,146.93,146.99,2564.0,137.5213,137.5213,137.2504,137.3065,2564.0
2020-04-08 13:50:00,147.06,147.22,147.04,147.12,4156.0,137.3719,137.5213,137.3532,137.4279,4156.0
2020-04-08 13:55:00,147.14,147.14,146.73,146.88,6045.0,137.4466,137.4466,137.0636,137.2037,6045.0
2020-04-08 14:00:00,146.87,147.26,146.58,147.08,7599.0,137.1944,137.5587,136.9235,137.3906,7599.0
2020-04-08 14:05:00,147.19,147.4,146.98,147.34,4612.0,137.4933,137.6895,137.2971,137.6334,4612.0
2020-04-08 14:10:00,147.34,147.42,147.07,147.07,3935.0,137.6334,137.7082,137.3812,137.3812,3935.0
2020-04-08 14:15:00,147.04,147.38,147.02,147.32,8088.0,137.3532,137.6708,137.3345,137.6147,8088.0
2020-04-08 14:20:00,147.36,147.62,147.27,147.6,7836.0,137.6521,137.895,137.568,137.8763,7836.0
2020-04-08 14:25:00,147.65,147.8,147.62,147.67,3208.0,137.923,138.0631,137.895,137.9417,3208.0
2020-04-08 14:30:00,147.66,147.74,147.64,147.72,1458.0,137.9323,138.0071,137.9137,137.9884,1458.0
2020-04-08 14:35:00,147.64,148.05,147.64,148.05,6289.0,137.9137,138.2966,137.9137,138.2966,6289.0
2020-04-08 14:40:00,148.1,148.55,148.06,148.5,11527.0,138.3434,138.7637,138.306,138.717,11527.0
2020-04-08 14:45:00,148.42,148.58,148.34,148.53,12491.0,138.6423,138.7917,138.5675,138.745,12491.0
2020-04-08 14:50:00,148.56,149.44,148.56,149.34,13168.0,138.7731,139.5951,138.7731,139.5017,13168.0
2020-04-08 14:55:00,149.34,149.52,149.2,149.33,12274.0,139.5017,139.6698,139.3709,139.4923,12274.0
2020-04-08 15:00:00,149.32,149.32,148.64,149.19,8717.0,139.483,139.483,138.8478,139.3615,8717.0
2020-04-08 15:05:00,149.18,149.41,149.01,149.25,4918.0,139.3522,139.5671,139.1934,139.4176,4918.0
2020-04-08 15:10:00,149.25,149.41,148.98,149.05,5573.0,139.4176,139.5671,139.1654,139.2308,5573.0
2020-04-08 15:15:00,149.08,149.26,148.84,149.0,8557.0,139.2588,139.4269,139.0346,139.1841,8557.0
2020-04-08 15:20:00,149.05,149.05,148.56,148.63,6861.0,139.2308,139.2308,138.7731,138.8384,6861.0
2020-04-08 15:25:00,148.74,149.06,148.74,148.95,7294.0,138.9412,139.2401,138.9412,139.1374,7294.0
2020-04-08 15:30:00,149.0,149.24,148.29,148.46,11844.0,139.1841,139.4083,138.5208,138.6796,11844.0
2020-04-08 15:35:00,148.46,148.46,147.65,147.86,9702.0,138.6796,138.6796,137.923,138.1192,9702.0
2020-04-08 15:40:00,147.8,148.04,147.44,148.0,7262.0,138.0631,138.2873,137.7268,138.2499,7262.0
2020-04-08 15:45:00,147.96,148.39,147.82,148.26,12706.0,138.2126,138.6143,138.0818,138.4928,12706.0
2020-04-08 15:50:00,148.29,148.67,147.65,148.3,40875.0,138.5208,138.8758,137.923,138.5302,40875.0
2020-04-08 15:55:00,148.36,148.36,147.37,147.77,56421.0,138.5862,138.5862,137.6614,138.0351,56421.0
2020-04-09 09:30:00,149.24,149.93,148.74,149.49,20031.0,139.4083,140.0528,138.9412,139.6418,20031.0
2020-04-09 09:35:00,149.67,151.84,149.67,151.03,12671.0,139.8099,141.837,139.8099,141.0803,12671.0
2020-04-09 09:40:00,151.17,151.62,150.67,151.18,5595.0,141.2111,141.6315,140.744,141.2204,5595.0
2020-04-09 09:45:00,151.14,151.14,150.58,151.03,3100.0,141.1831,141.1831,140.66,141.0803,3100.0
2020-04-09 09:50:00,150.96,151.84,150.96,151.58,8770.0,141.0149,141.837,141.0149,141.5941,8770.0
2020-04-09 09:55:00,151.66,152.19,150.81,150.82,8658.0,141.6688,142.1639,140.8748,140.8842,8658.0
2020-04-09 10:00:00,150.82,151.77,150.82,151.15,13232.0,140.8842,141.7716,140.8842,141.1924,13232.0
2020-04-09 10:05:00,151.14,151.18,150.25,150.28,11675.0,141.1831,141.2204,140.3517,140.3797,11675.0
2020-04-09 10:10:00,150.37,150.99,150.36,150.8,9925.0,140.4638,141.043,140.4545,140.8655,9925.0
2020-04-09 10:15:00,150.71,150.72,149.74,150.02,10175.0,140.7814,140.7908,139.8753,140.1369,10175.0
2020-04-09 10:20:00,150.01,150.02,149.27,149.37,7213.0,140.1275,140.1369,139.4363,139.5297,7213.0
2020-04-09 10:25:00,149.45,149.57,148.8,148.92,10701.0,139.6044,139.7165,138.9972,139.1093,10701.0
2020-04-09 10:30:00,148.93,149.25,148.22,149.03,12286.0,139.1187,139.4176,138.4554,139.2121,12286.0
2020-04-09 10:35:00,148.97,149.62,148.85,149.37,3105.0,139.156,139.7632,139.0439,139.5297,3105.0
2020-04-09 10:40:00,149.37,149.62,148.66,149.31,6075.0,139.5297,139.7632,138.8665,139.4736,6075.0
2020-04-09 10:45:00,149.13,149.33,149.02,149.22,7181.0,139.3055,139.4923,139.2027,139.3896,7181.0
2020-04-09 10:50:00,149.02,149.5,148.72,149.01,3581.0,139.2027,139.6511,138.9225,139.1934,3581.0
2020-04-09 10:55:00,149.01,149.16,148.13,148.34,12315.0,139.1934,139.3335,138.3714,138.5675,12315.0
2020-04-09 11:00:00,148.18,148.43,147.59,148.18,5250.0,138.4181,138.6516,137.867,138.4181,5250.0
2020-04-09 11:05:00,148.4,148.49,148.03,148.27,2697.0,138.6236,138.7077,138.278,138.5022,2697.0
2020-04-09 11:10:00,148.27,148.51,147.95,148.47,2943.0,138.5022,138.7263,138.2032,138.689,2943.0
2020-04-09 11:15:00,148.5,148.51,148.09,148.09,2428.0,138.717,138.7263,138.334,138.334,2428.0
2020-04-09 11:20:00,148.24,148.73,148.11,148.66,3163.0,138.4741,138.9319,138.3527,138.8665,3163.0
2020-04-09 11:25:00,148.62,149.06,148.59,148.94,2453.0,138.8291,139.2401,138.8011,139.128,2453.0
2020-04-09 11:30:00,149.01,149.27,148.96,149.03,3558.0,139.1934,139.4363,139.1467,139.2121,3558.0
2020-04-09 11:35:00,149.0,149.0,148.66,148.79,6379.0,139.1841,139.1841,138.8665,138.9879,6379.0
2020-04-09 11:40:00,148.66,149.3,148.66,149.29,6900.0,138.8665,139.4643,138.8665,139.455,6900.0
2020-04-09 11:45:00,149.31,149.48,149.31,149.42,3500.0,139.4736,139.6324,139.4736,139.5764,3500.0
2020-04-09 11:50:00,149.42,149.49,149.09,149.28,6882.0,139.5764,139.6418,139.2681,139.4456,6882.0
2020-04-09 11:55:00,149.28,149.48,149.05,149.39,22553.0,139.4456,139.6324,139.2308,139.5484,22553.0
2020-04-09 12:00:00,149.4,150.24,149.38,150.24,8369.0,139.5577,140.3424,139.539,140.3424,8369.0
2020-04-09 12:05:00,150.39,150.54,149.87,150.51,21391.0,140.4825,140.6226,139.9968,140.5946,21391.0
2020-04-09 12:10:00,150.41,150.6,150.06,150.59,5700.0,140.5012,140.6787,140.1742,140.6693,5700.0
2020-04-09 12:15:00,150.64,151.19,150.55,151.06,7916.0,140.716,141.2298,140.632,141.1084,7916.0
2020-04-09 12:20:00,151.02,151.06,150.72,150.72,11159.0,141.071,141.1084,140.7908,140.7908,11159.0
2020-04-09 12:25:00,150.73,150.73,150.34,150.34,4220.0,140.8001,140.8001,140.4358,140.4358,4220.0
2020-04-09 12:30:00,150.25,150.82,150.25,150.49,7113.0,140.3517,140.8842,140.3517,140.5759,7113.0
2020-04-09 12:35:00,150.4,150.77,150.33,150.77,11115.0,140.4918,140.8375,140.4264,140.8375,11115.0
2020-04-09 12:40:00,150.74,151.02,150.65,150.66,3546.0,140.8094,141.071,140.7254,140.7347,3546.0
2020-04-09 12:45:00,150.66,151.08,150.52,150.98,4605.0,140.7347,141.127,140.6039,141.0336,4605.0
2020-04-09 12:50:00,150.89,151.03,150.7,150.97,3379.0,140.9496,141.0803,140.7721,141.0243,3379.0
2020-04-09 12:55:00,151.15,151.46,151.03,151.19,6774.0,141.1924,141.482,141.0803,141.2298,6774.0
2020-04-09 13:00:00,151.15,151.19,151.04,151.13,3335.0,141.1924,141.2298,141.0897,141.1737,3335.0
2020-04-09 13:05:00,151.07,151.18,150.89,151.0,4238.0,141.1177,141.2204,140.9496,141.0523,4238.0
2020-04-09 13:10:00,150.99,151.02,150.47,150.59,6607.0,141.043,141.071,140.5572,140.6693,6607.0
2020-04-09 13:15:00,150.61,150.9,150.58,150.89,4311.0,140.688,140.9589,140.66,140.9496,4311.0
2020-04-09 13:20:00,150.96,151.11,150.81,151.01,9895.0,141.0149,141.1551,140.8748,141.0616,9895.0
2020-04-09 13:25:00,151.02,151.07,150.94,151.02,13362.0,141.071,141.1177,140.9963,141.071,13362.0
2020-04-09 13:30:00,151.04,151.19,150.98,151.06,3396.0,141.0897,141.2298,141.0336,141.1084,3396.0
2020-04-09 13:35:00,150.98,150.98,150.33,150.4,3235.0,141.0336,141.0336,140.4264,140.4918,3235.0
2020-04-09 13:40:00,150.67,150.92,150.6,150.79,1700.0,140.744,140.9776,140.6787,140.8561,1700.0
2020-04-09 13:45:00,150.78,150.85,150.48,150.48,3544.0,140.8468,140.9122,140.5666,140.5666,3544.0
2020-04-09 13:50:00,150.5,150.86,150.29,150.62,4081.0,140.5852,140.9215,140.3891,140.6973,4081.0
2020-04-09 13:55:00,150.5,151.01,150.5,150.95,4612.0,140.5852,141.0616,140.5852,141.0056,4612.0
2020-04-09 14:00:00,151.0,151.4,150.96,151.19,7663.0,141.0523,141.426,141.0149,141.2298,7663.0
2020-04-09 14:05:00,151.17,151.52,151.05,151.22,5671.0,141.2111,141.5381,141.099,141.2578,5671.0
2020-04-09 14:10:00,151.32,151.88,151.32,151.75,5336.0,141.3512,141.8743,141.3512,141.7529,5336.0
2020-04-09 14:15:00,151.78,152.22,151.66,152.22,6861.0,141.7809,142.1919,141.6688,142.1919,6861.0
2020-04-09 14:20:00,152.17,152.82,151.97,152.8,14074.0,142.1452,142.7524,141.9584,142.7337,14074.0
2020-04-09 14:25:00,152.78,152.87,152.37,152.45,5302.0,142.715,142.7991,142.3321,142.4068,5302.0
2020-04-09 14:30:00,152.47,152.99,152.47,152.59,3000.0,142.4255,142.9112,142.4255,142.5376,3000.0
2020-04-09 14:35:00,152.49,152.79,152.11,152.65,6101.0,142.4441,142.7244,142.0892,142.5936,6101.0
2020-04-09 14:40:00,152.75,152.8,152.48,152.65,5239.0,142.687,142.7337,142.4348,142.5936,5239.0
2020-04-09 14:45:00,152.58,152.68,151.67,151.74,3909.0,142.5282,142.6216,141.6782,141.7436,3909.0
2020-04-09 14:50:00,151.75,151.99,151.28,151.44,7108.0,141.7529,141.9771,141.3139,141.4633,7108.0
2020-04-09 14:55:00,151.53,151.82,151.31,151.8,16651.0,141.5474,141.8183,141.3419,141.7996,16651.0
2020-04-09 15:00:00,151.91,152.16,151.47,151.47,13728.0,141.9024,142.1359,141.4913,141.4913,13728.0
2020-04-09 15:05:00,151.52,151.58,151.09,151.23,8186.0,141.5381,141.5941,141.1364,141.2672,8186.0
2020-04-09 15:10:00,151.3,151.45,151.02,151.14,5301.0,141.3325,141.4727,141.071,141.1831,5301.0
2020-04-09 15:15:00,151.25,151.51,151.23,151.48,12579.0,141.2858,141.5287,141.2672,141.5007,12579.0
2020-04-09 15:20:00,151.5,151.62,151.39,151.42,8835.0,141.5194,141.6315,141.4166,141.4446,8835.0
2020-04-09 15:25:00,151.46,151.97,151.34,151.97,8659.0,141.482,141.9584,141.3699,141.9584,8659.0
2020-04-09 15:30:00,152.0,152.49,152.0,152.46,10979.0,141.9864,142.4441,141.9864,142.4161,10979.0
2020-04-09 15:35:00,152.63,153.23,152.48,153.01,29883.0,142.5749,143.1354,142.4348,142.9299,29883.0
2020-04-09 15:40:00,152.95,153.08,152.48,152.72,14905.0,142.8738,142.9953,142.4348,142.659,14905.0
2020-04-09 15:45:00,152.8,152.8,151.81,152.03,12386.0,142.7337,142.7337,141.8089,142.0145,12386.0
2020-04-09 15:50:00,152.14,152.42,151.7,152.42,25896.0,142.1172,142.3788,141.7062,142.3788,25896.0
2020-04-09 15:55:00,152.41,153.47,152.26,152.89,118162.0,142.3694,143.3596,142.2293,142.8178,118162.0
2020-04-13 09:30:00,150.73,151.68,150.3,151.13,21737.0,140.8001,141.6875,140.3984,141.1737,21737.0
2020-04-13 09:35:00,151.13,152.66,150.58,152.66,6992.0,141.1737,142.6029,140.66,142.6029,6992.0
2020-04-13 09:40:00,152.22,152.31,151.16,151.17,1417.0,142.1919,142.276,141.2018,141.2111,1417.0
2020-04-13 09:45:00,150.92,150.92,150.73,150.84,939.0,140.9776,140.9776,140.8001,140.9028,939.0
2020-04-13 09:50:00,150.91,151.21,150.2,150.2,4105.0,140.9682,141.2485,140.305,140.305,4105.0
2020-04-13 09:55:00,150.27,150.48,149.98,150.03,1900.0,140.3704,140.5666,140.0995,140.1462,1900.0
2020-04-13 10:00:00,150.02,150.09,149.44,150.09,6178.0,140.1369,140.2023,139.5951,140.2023,6178.0
2020-04-13 10:05:00,150.05,150.37,149.65,150.05,1700.0,140.1649,140.4638,139.7912,140.1649,1700.0
2020-04-13 10:10:00,149.87,150.0,149.23,149.46,3800.0,139.9968,140.1182,139.3989,139.6138,3800.0
2020-04-13 10:15:00,149.43,149.43,148.59,148.78,3021.0,139.5857,139.5857,138.8011,138.9786,3021.0
2020-04-13 10:20:00,148.85,148.93,148.05,148.14,4780.0,139.0439,139.1187,138.2966,138.3807,4780.0
2020-04-13 10:25:00,148.12,148.43,147.74,148.2,4310.0,138.362,138.6516,138.0071,138.4368,4310.0
2020-04-13 10:30:00,147.93,148.21,147.8,147.8,8463.0,138.1846,138.4461,138.0631,138.0631,8463.0
2020-04-13 10:35:00,147.83,147.83,147.14,147.47,6176.0,138.0911,138.0911,137.4466,137.7549,6176.0
2020-04-13 10:40:00,147.57,147.89,147.27,147.28,4030.0,137.8483,138.1472,137.568,137.5774,4030.0
2020-04-13 10:45:00,147.44,147.56,147.22,147.26,2174.0,137.7268,137.8389,137.5213,137.5587,2174.0
2020-04-13 10:50:00,147.25,147.27,146.87,147.07,3783.0,137.5494,137.568,137.1944,137.3812,3783.0
2020-04-13 10:55:00,147.09,147.29,146.77,147.29,1986.0,137.3999,137.5867,137.101,137.5867,1986.0
2020-04-13 11:00:00,147.14,147.14,146.51,146.55,3446.0,137.4466,137.4466,136.8581,136.8955,3446.0
2020-04-13 11:05:00,146.51,146.52,145.67,145.86,3978.0,136.8581,136.8674,136.0734,136.2509,3978.0
2020-04-13 11:10:00,145.99,146.48,145.94,146.48,5916.0,136.3724,136.8301,136.3257,136.8301,5916.0
2020-04-13 11:15:00,146.48,146.76,146.28,146.61,10240.0,136.8301,137.0916,136.6433,136.9515,10240.0
2020-04-13 11:20:00,146.67,147.59,146.64,147.59,4286.0,137.0076,137.867,136.9795,137.867,4286.0
2020-04-13 11:25:00,147.36,147.81,147.36,147.68,1620.0,137.6521,138.0725,137.6521,137.951,1620.0
2020-04-13 11:30:00,147.57,147.7,147.22,147.69,2944.0,137.8483,137.9697,137.5213,137.9604,2944.0
2020-04-13 11:35:00,147.55,148.04,147.55,147.78,2422.0,137.8296,138.2873,137.8296,138.0444,2422.0
2020-04-13 11:40:00,147.69,147.84,147.43,147.61,2201.0,137.9604,138.1005,137.7175,137.8856,2201.0
2020-04-13 11:45:00,147.68,147.9,147.59,147.59,1683.0,137.951,138.1565,137.867,137.867,1683.0
2020-04-13 11:50:00,147.69,147.85,147.69,147.81,1900.0,137.9604,138.1098,137.9604,138.0725,1900.0
2020-04-13 11:55:00,147.8,147.87,147.49,147.8,8070.0,138.0631,138.1285,137.7735,138.0631,8070.0
2020-04-13 12:00:00,147.81,148.12,147.79,148.09,2400.0,138.0725,138.362,138.0538,138.334,2400.0
2020-04-13 12:05:00,148.2,148.2,147.67,147.79,2433.0,138.4368,138.4368,137.9417,138.0538,2433.0
2020-04-13 12:10:00,148.0,148.16,147.74,147.74,3410.0,138.2499,138.3994,138.0071,138.0071,3410.0
2020-04-13 12:15:00,147.83,148.22,147.68,148.16,2750.0,138.0911,138.4554,137.951,138.3994,2750.0
2020-04-13 12:20:00,148.26,148.26,147.96,147.96,2857.0,138.4928,138.4928,138.2126,138.2126,2857.0
2020-04-13 12:25:00,147.91,147.93,147.65,147.74,4195.0,138.1659,138.1846,137.923,138.0071,4195.0
2020-04-13 12:30:00,147.66,147.66,147.37,147.39,1525.0,137.9323,137.9323,137.6614,137.6801,1525.0
2020-04-13 12:35:00,147.39,147.61,147.24,147.44,4170.0,137.6801,137.8856,137.54,137.7268,4170.0
2020-04-13 12:40:00,147.52,147.73,147.4,147.5,1170.0,137.8016,137.9977,137.6895,137.7829,1170.0
2020-04-13 12:45:00,147.5,147.97,147.5,147.84,1400.0,137.7829,138.2219,137.7829,138.1005,1400.0
2020-04-13 12:50:00,147.69,147.78,147.2,147.28,2040.0,137.9604,138.0444,137.5026,137.5774,2040.0
2020-04-13 12:55:00,147.3,147.5,147.15,147.39,2100.0,137.5961,137.7829,137.4559,137.6801,2100.0
2020-04-13 13:00:00,147.4,147.4,146.82,146.82,3888.0,137.6895,137.6895,137.1477,137.1477,3888.0
2020-04-13 13:05:00,146.97,146.97,146.66,146.94,1469.0,137.2878,137.2878,136.9982,137.2598,1469.0
2020-04-13 13:10:00,146.81,146.82,146.14,146.2,2819.0,137.1383,137.1477,136.5125,136.5685,2819.0
2020-04-13 13:15:00,146.24,146.24,145.43,145.74,2899.0,136.6059,136.6059,135.8493,136.1388,2899.0
2020-04-13 13:20:00,145.74,145.95,145.25,145.25,7300.0,136.1388,136.335,135.6811,135.6811,7300.0
2020-04-13 13:25:00,145.27,145.43,145.14,145.32,6000.0,135.6998,135.8493,135.5784,135.7465,6000.0
2020-04-13 13:30:00,145.21,145.79,145.11,145.79,4598.0,135.6437,136.1855,135.5503,136.1855,4598.0
2020-04-13 13:35:00,145.8,146.02,145.67,145.97,3441.0,136.1949,136.4004,136.0734,136.3537,3441.0
2020-04-13 13:40:00,146.21,146.77,146.21,146.65,3142.0,136.5779,137.101,136.5779,136.9889,3142.0
2020-04-13 13:45:00,146.54,146.8,146.54,146.79,1178.0,136.8861,137.129,136.8861,137.1197,1178.0
2020-04-13 13:50:00,146.77,147.03,146.76,146.99,1000.0,137.101,137.3438,137.0916,137.3065,1000.0
2020-04-13 13:55:00,147.14,147.14,146.78,146.81,1800.0,137.4466,137.4466,137.1103,137.1383,1800.0
2020-04-13 14:00:00,147.04,147.48,146.96,147.48,2503.0,137.3532,137.7642,137.2785,137.7642,2503.0
2020-04-13 14:05:00,147.56,147.73,147.28,147.43,1653.0,137.8389,137.9977,137.5774,137.7175,1653.0
2020-04-13 14:10:00,147.34,147.34,146.98,146.98,35291.0,137.6334,137.6334,137.2971,137.2971,35291.0
2020-04-13 14:15:00,147.0,147.09,146.58,146.8,7222.0,137.3158,137.3999,136.9235,137.129,7222.0
2020-04-13 14:20:00,146.87,146.87,146.37,146.54,2865.0,137.1944,137.1944,136.7273,136.8861,2865.0
2020-04-13 14:25:00,146.39,146.5,146.07,146.21,2002.0,136.746,136.8488,136.4471,136.5779,2002.0
2020-04-13 14:30:00,146.5,146.82,146.5,146.62,1350.0,136.8488,137.1477,136.8488,136.9609,1350.0
2020-04-13 14:35:00,146.56,146.62,146.24,146.54,1900.0,136.9048,136.9609,136.6059,136.8861,1900.0
2020-04-13 14:40:00,146.68,146.68,146.28,146.49,2209.0,137.0169,137.0169,136.6433,136.8394,2209.0
2020-04-13 14:45:00,146.45,146.84,146.4,146.84,3191.0,136.8021,137.1664,136.7553,137.1664,3191.0
2020-04-13 14:50:00,146.83,146.83,146.59,146.7,1570.0,137.157,137.157,136.9328,137.0356,1570.0
2020-04-13 14:55:00,146.63,146.97,146.57,146.77,3600.0,136.9702,137.2878,136.9141,137.101,3600.0
2020-04-13 15:00:00,146.69,146.69,146.02,146.13,4262.0,137.0262,137.0262,136.4004,136.5031,4262.0
2020-04-13 15:05:00,146.09,146.26,145.66,145.76,2686.0,136.4658,136.6246,136.0641,136.1575,2686.0
2020-04-13 15:10:00,145.86,146.28,145.86,146.28,1569.0,136.2509,136.6433,136.2509,136.6433,1569.0
2020-04-13 15:15:00,146.13,146.57,146.05,146.57,3865.0,136.5031,136.9141,136.4284,136.9141,3865.0
2020-04-13 15:20:00,146.43,146.61,146.3,146.39,6819.0,136.7834,136.9515,136.6619,136.746,6819.0
2020-04-13 15:25:00,146.39,146.45,145.94,146.2,6514.0,136.746,136.8021,136.3257,136.5685,6514.0
2020-04-13 15:30:00,146.31,146.64,146.14,146.51,5414.0,136.6713,136.9795,136.5125,136.8581,5414.0
2020-04-13 15:35:00,146.52,146.68,146.27,146.64,8399.0,136.8674,137.0169,136.6339,136.9795,8399.0
2020-04-13 15:40:00,146.72,146.95,146.52,146.88,7811.0,137.0543,137.2691,136.8674,137.2037,7811.0
2020-04-13 15:45:00,146.87,147.12,146.74,146.85,17759.0,137.1944,137.4279,137.073,137.1757,17759.0
2020-04-13 15:50:00,146.94,146.97,146.16,146.5,21574.0,137.2598,137.2878,136.5312,136.8488,21574.0
2020-04-13 15:55:00,146.5,146.86,146.12,146.25,99232.0,136.8488,137.185,136.4938,136.6152,99232.0
2020-04-14 09:30:00,149.28,150.99,149.04,150.92,17728.0,139.4456,141.043,139.2214,140.9776,17728.0
2020-04-14 09:35:00,150.62,151.96,150.62,151.37,2739.0,140.6973,141.9491,140.6973,141.3979,2739.0
2020-04-14 09:40:00,151.34,151.76,150.76,151.74,4750.0,141.3699,141.7622,140.8281,141.7436,4750.0
2020-04-14 09:45:00,151.43,152.46,151.43,152.09,7466.0,141.454,142.4161,141.454,142.0705,7466.0
2020-04-14 09:50:00,152.1,152.42,151.67,151.91,3766.0,142.0798,142.3788,141.6782,141.9024,3766.0
2020-04-14 09:55:00,151.74,152.08,151.72,152.06,10260.0,141.7436,142.0612,141.7249,142.0425,10260.0
2020-04-14 10:00:00,151.9,152.07,151.58,151.97,1675.0,141.893,142.0518,141.5941,141.9584,1675.0
2020-04-14 10:05:00,151.93,151.93,151.41,151.42,4805.0,141.921,141.921,141.4353,141.4446,4805.0
2020-04-14 10:10:00,151.51,151.71,151.27,151.6,4311.0,141.5287,141.7155,141.3045,141.6128,4311.0
2020-04-14 10:15:00,151.55,151.63,151.4,151.44,1644.0,141.5661,141.6408,141.426,141.4633,1644.0
2020-04-14 10:20:00,151.56,151.67,151.33,151.54,3767.0,141.5754,141.6782,141.3606,141.5567,3767.0
2020-04-14 10:25:00,151.44,151.46,151.31,151.34,700.0,141.4633,141.482,141.3419,141.3699,700.0
2020-04-14 10:30:00,151.51,151.63,151.41,151.54,2537.0,141.5287,141.6408,141.4353,141.5567,2537.0
2020-04-14 10:35:00,151.54,151.72,151.45,151.48,2720.0,141.5567,141.7249,141.4727,141.5007,2720.0
2020-04-14 10:40:00,151.5,151.55,151.07,151.28,5692.0,141.5194,141.5661,141.1177,141.3139,5692.0
2020-04-14 10:45:00,151.43,151.53,151.05,151.14,1400.0,141.454,141.5474,141.099,141.1831,1400.0
2020-04-14 10:50:00,150.89,150.97,150.7,150.7,3459.0,140.9496,141.0243,140.7721,140.7721,3459.0
2020-04-14 10:55:00,150.56,151.01,150.55,150.84,3415.0,140.6413,141.0616,140.632,140.9028,3415.0
2020-04-14 11:00:00,150.83,151.21,150.76,150.76,2375.0,140.8935,141.2485,140.8281,140.8281,2375.0
2020-04-14 11:05:00,150.51,150.72,150.36,150.52,2022.0,140.5946,140.7908,140.4545,140.6039,2022.0
2020-04-14 11:10:00,150.63,150.64,149.9,150.23,2727.0,140.7067,140.716,140.0248,140.333,2727.0
2020-04-14 11:15:00,150.22,150.7,150.18,150.24,3044.0,140.3237,140.7721,140.2863,140.3424,3044.0
2020-04-14 11:20:00,150.22,150.88,150.14,150.69,2540.0,140.3237,140.9402,140.249,140.7627,2540.0
2020-04-14 11:25:00,150.69,150.69,150.09,150.09,5086.0,140.7627,140.7627,140.2023,140.2023,5086.0
2020-04-14 11:30:00,150.23,150.75,150.2,150.75,5503.0,140.333,140.8188,140.305,140.8188,5503.0
2020-04-14 11:35:00,150.69,150.7,150.52,150.52,1791.0,140.7627,140.7721,140.6039,140.6039,1791.0
2020-04-14 11:40:00,150.56,150.77,150.4,150.7,2419.0,140.6413,140.8375,140.4918,140.7721,2419.0
2020-04-14 11:45:00,150.57,150.81,150.56,150.75,4264.0,140.6506,140.8748,140.6413,140.8188,4264.0
2020-04-14 11:50:00,150.8,151.15,150.76,151.09,2500.0,140.8655,141.1924,140.8281,141.1364,2500.0
2020-04-14 11:55:00,151.08,151.53,151.07,151.41,3126.0,141.127,141.5474,141.1177,141.4353,3126.0
2020-04-14 12:00:00,151.52,152.22,151.42,152.13,7168.0,141.5381,142.1919,141.4446,142.1079,7168.0
2020-04-14 12:05:00,152.07,152.28,152.02,152.28,3349.0,142.0518,142.248,142.0051,142.248,3349.0
2020-04-14 12:10:00,152.16,152.16,151.87,151.89,1550.0,142.1359,142.1359,141.865,141.8837,1550.0
2020-04-14 12:15:00,151.87,152.26,151.72,152.21,4724.0,141.865,142.2293,141.7249,142.1826,4724.0
2020-04-14 12:20:00,152.19,152.32,152.11,152.21,7308.0,142.1639,142.2853,142.0892,142.1826,7308.0
2020-04-14 12:25:00,152.24,152.6,152.24,152.53,9150.0,142.2106,142.5469,142.2106,142.4815,9150.0
2020-04-14 12:30:00,152.55,152.57,152.4,152.51,19159.0,142.5002,142.5189,142.3601,142.4628,19159.0
2020-04-14 12:35:00,152.38,152.46,152.22,152.25,1763.0,142.3414,142.4161,142.1919,142.22,1763.0
2020-04-14 12:40:00,152.2,152.27,152.13,152.25,10471.0,142.1733,142.2386,142.1079,142.22,10471.0
2020-04-14 12:45:00,152.22,152.26,152.1,152.1,3734.0,142.1919,142.2293,142.0798,142.0798,3734.0
2020-04-14 12:50:00,152.08,152.13,151.94,152.1,1992.0,142.0612,142.1079,141.9304,142.0798,1992.0
2020-04-14 12:55:00,152.17,152.44,152.17,152.21,5262.0,142.1452,142.3974,142.1452,142.1826,5262.0
2020-04-14 13:00:00,152.24,152.24,152.0,152.03,1994.0,142.2106,142.2106,141.9864,142.0145,1994.0
2020-04-14 13:05:00,151.95,152.19,151.93,152.0,2519.0,141.9397,142.1639,141.921,141.9864,2519.0
2020-04-14 13:10:00,152.0,152.13,151.92,152.09,2011.0,141.9864,142.1079,141.9117,142.0705,2011.0
2020-04-14 13:15:00,152.05,152.14,151.97,152.08,3633.0,142.0331,142.1172,141.9584,142.0612,3633.0
2020-04-14 13:20:00,152.11,152.68,152.1,152.65,5445.0,142.0892,142.6216,142.0798,142.5936,5445.0
2020-04-14 13:25:00,152.68,152.69,152.45,152.45,2322.0,142.6216,142.631,142.4068,142.4068,2322.0
2020-04-14 13:30:00,152.46,152.69,152.41,152.68,4140.0,142.4161,142.631,142.3694,142.6216,4140.0
2020-04-14 13:35:00,152.74,152.75,152.46,152.57,1708.0,142.6777,142.687,142.4161,142.5189,1708.0
2020-04-14 13:40:00,152.7,152.84,152.46,152.5,3103.0,142.6403,142.7711,142.4161,142.4535,3103.0
2020-04-14 13:45:00,152.5,152.54,152.19,152.27,6545.0,142.4535,142.4909,142.1639,142.2386,6545.0
2020-04-14 13:50:00,152.25,152.43,152.21,152.37,3601.0,142.22,142.3881,142.1826,142.3321,3601.0
2020-04-14 13:55:00,152.41,152.41,152.1,152.1,3483.0,142.3694,142.3694,142.0798,142.0798,3483.0
2020-04-14 14:00:00,152.0,152.0,151.57,151.71,5318.0,141.9864,141.9864,141.5848,141.7155,5318.0
2020-04-14 14:05:00,151.79,151.82,151.6,151.81,4321.0,141.7903,141.8183,141.6128,141.8089,4321.0
2020-04-14 14:10:00,151.94,152.2,151.94,152.14,4106.0,141.9304,142.1733,141.9304,142.1172,4106.0
2020-04-14 14:15:00,152.22,152.37,152.14,152.31,2310.0,142.1919,142.3321,142.1172,142.276,2310.0
2020-04-14 14:20:00,152.41,152.41,152.27,152.35,2134.0,142.3694,142.3694,142.2386,142.3134,2134.0
2020-04-14 14:25:00,152.34,152.34,151.99,152.1,2832.0,142.304,142.304,141.9771,142.0798,2832.0
2020-04-14 14:30:00,152.11,152.25,152.1,152.18,3311.0,142.0892,142.22,142.0798,142.1546,3311.0
2020-04-14 14:35:00,152.26,152.4,152.25,152.28,2232.0,142.2293,142.3601,142.22,142.248,2232.0
2020-04-14 14:40:00,152.28,152.31,151.89,151.9,2707.0,142.248,142.276,141.8837,141.893,2707.0
2020-04-14 14:45:00,151.97,152.07,151.95,151.95,1000.0,141.9584,142.0518,141.9397,141.9397,1000.0
2020-04-14 14:50:00,151.92,152.2,151.8,151.93,3250.0,141.9117,142.1733,141.7996,141.921,3250.0
2020-04-14 14:55:00,152.01,152.06,151.7,151.81,3300.0,141.9958,142.0425,141.7062,141.8089,3300.0
2020-04-14 15:00:00,151.77,151.81,151.57,151.64,18617.0,141.7716,141.8089,141.5848,141.6501,18617.0
2020-04-14 15:05:00,151.59,151.72,151.54,151.7,3062.0,141.6034,141.7249,141.5567,141.7062,3062.0
2020-04-14 15:10:00,151.65,151.74,151.59,151.65,3576.0,141.6595,141.7436,141.6034,141.6595,3576.0
2020-04-14 15:15:00,151.69,151.7,151.34,151.34,5287.0,141.6969,141.7062,141.3699,141.3699,5287.0
2020-04-14 15:20:00,151.19,151.3,151.1,151.24,3951.0,141.2298,141.3325,141.1457,141.2765,3951.0
2020-04-14 15:25:00,151.28,151.49,151.28,151.43,9640.0,141.3139,141.51,141.3139,141.454,9640.0
2020-04-14 15:30:00,151.42,151.75,151.41,151.65,20037.0,141.4446,141.7529,141.4353,141.6595,20037.0
2020-04-14 15:35:00,151.6,152.24,151.6,152.24,8085.0,141.6128,142.2106,141.6128,142.2106,8085.0
2020-04-14 15:40:00,152.3,152.64,152.3,152.39,13032.0,142.2667,142.5843,142.2667,142.3507,13032.0
2020-04-14 15:45:00,152.39,152.83,152.35,152.83,16229.0,142.3507,142.7617,142.3134,142.7617,16229.0
2020-04-14 15:50:00,152.89,153.21,152.78,153.05,25989.0,142.8178,143.1167,142.715,142.9673,25989.0
2020-04-14 15:55:00,153.09,153.1,152.47,152.76,44414.0,143.0046,143.014,142.4255,142.6964,44414.0
2020-04-15 09:30:00,149.71,150.4,149.48,149.82,17011.0,139.8473,140.4918,139.6324,139.95,17011.0
2020-04-15 09:35:00,150.23,150.47,150.03,150.03,623.0,140.333,140.5572,140.1462,140.1462,623.0
2020-04-15 09:40:00,149.93,150.16,149.05,149.05,1428.0,140.0528,140.2676,139.2308,139.2308,1428.0
2020-04-15 09:45:00,148.96,149.77,148.71,149.77,1834.0,139.1467,139.9033,138.9132,139.9033,1834.0
2020-04-15 09:50:00,149.47,150.32,149.47,150.32,4856.0,139.6231,140.4171,139.6231,140.4171,4856.0
2020-04-15 09:55:00,150.02,150.48,149.73,149.9,3391.0,140.1369,140.5666,139.866,140.0248,3391.0
2020-04-15 10:00:00,149.71,149.73,149.17,149.17,2714.0,139.8473,139.866,139.3429,139.3429,2714.0
2020-04-15 10:05:00,149.21,149.51,149.19,149.24,4387.0,139.3802,139.6605,139.3615,139.4083,4387.0
2020-04-15 10:10:00,149.14,149.61,149.07,149.07,2588.0,139.3148,139.7539,139.2495,139.2495,2588.0
2020-04-15 10:15:00,148.99,149.26,148.03,148.03,13394.0,139.1747,139.4269,138.278,138.278,13394.0
2020-04-15 10:20:00,147.86,148.32,147.86,148.16,1700.0,138.1192,138.5489,138.1192,138.3994,1700.0
2020-04-15 10:25:00,148.09,148.6,147.99,148.6,3630.0,138.334,138.8104,138.2406,138.8104,3630.0
2020-04-15 10:30:00,148.46,148.69,148.29,148.37,3267.0,138.6796,138.8945,138.5208,138.5956,3267.0
2020-04-15 10:35:00,148.36,148.99,148.26,148.82,4771.0,138.5862,139.1747,138.4928,139.0159,4771.0
2020-04-15 10:40:00,149.0,149.22,148.83,148.9,3434.0,139.1841,139.3896,139.0253,139.0907,3434.0
2020-04-15 10:45:00,149.09,149.31,149.02,149.25,2635.0,139.2681,139.4736,139.2027,139.4176,2635.0
2020-04-15 10:50:00,149.09,149.17,148.71,149.13,7894.0,139.2681,139.3429,138.9132,139.3055,7894.0
2020-04-15 10:55:00,149.11,149.48,149.0,149.42,4318.0,139.2868,139.6324,139.1841,139.5764,4318.0
2020-04-15 11:00:00,149.49,149.51,148.93,148.93,4900.0,139.6418,139.6605,139.1187,139.1187,4900.0
2020-04-15 11:05:00,148.83,149.03,148.49,148.52,3600.0,139.0253,139.2121,138.7077,138.7357,3600.0
2020-04-15 11:10:00,148.65,148.72,148.45,148.61,5292.0,138.8571,138.9225,138.6703,138.8198,5292.0
2020-04-15 11:15:00,148.75,148.75,148.35,148.44,4559.0,138.9505,138.9505,138.5769,138.661,4559.0
2020-04-15 11:20:00,148.29,148.79,148.27,148.63,6580.0,138.5208,138.9879,138.5022,138.8384,6580.0
2020-04-15 11:25:00,148.65,149.02,148.65,149.02,2300.0,138.8571,139.2027,138.8571,139.2027,2300.0
2020-04-15 11:30:00,149.14,149.31,149.01,149.04,8957.0,139.3148,139.4736,139.1934,139.2214,8957.0
2020-04-15 11:35:00,148.78,149.09,148.48,148.48,1237.0,138.9786,139.2681,138.6983,138.6983,1237.0
2020-04-15 11:40:00,148.21,148.31,148.11,148.11,928.0,138.4461,138.5395,138.3527,138.3527,928.0
2020-04-15 11:45:00,148.18,148.6,148.13,148.18,2540.0,138.4181,138.8104,138.3714,138.4181,2540.0
2020-04-15 11:50:00,148.29,148.35,148.23,148.35,729.0,138.5208,138.5769,138.4648,138.5769,729.0
2020-04-15 11:55:00,148.38,148.53,148.28,148.28,1504.0,138.6049,138.745,138.5115,138.5115,1504.0
2020-04-15 12:00:00,148.37,148.73,148.35,148.64,1123.0,138.5956,138.9319,138.5769,138.8478,1123.0
2020-04-15 12:05:00,148.63,148.63,148.37,148.43,800.0,138.8384,138.8384,138.5956,138.6516,800.0
2020-04-15 12:10:00,148.38,148.4,148.14,148.33,3238.0,138.6049,138.6236,138.3807,138.5582,3238.0
2020-04-15 12:15:00,148.3,148.52,148.18,148.31,2763.0,138.5302,138.7357,138.4181,138.5395,2763.0
2020-04-15 12:20:00,148.27,148.71,148.27,148.7,2500.0,138.5022,138.9132,138.5022,138.9038,2500.0
2020-04-15 12:25:00,148.7,149.49,148.65,149.49,5025.0,138.9038,139.6418,138.8571,139.6418,5025.0
2020-04-15 12:30:00,149.36,149.65,148.82,149.42,14841.0,139.5203,139.7912,139.0159,139.5764,14841.0
2020-04-15 12:35:00,149.31,149.31,149.01,149.1,630.0,139.4736,139.4736,139.1934,139.2775,630.0
2020-04-15 12:40:00,148.86,149.23,148.82,149.23,1902.0,139.0533,139.3989,139.0159,139.3989,1902.0
2020-04-15 12:45:00,148.98,149.0,148.84,148.84,1010.0,139.1654,139.1841,139.0346,139.0346,1010.0
2020-04-15 12:50:00,148.93,149.0,148.77,148.88,2397.0,139.1187,139.1841,138.9692,139.072,2397.0
2020-04-15 12:55:00,148.62,148.77,148.62,148.74,716.0,138.8291,138.9692,138.8291,138.9412,716.0
2020-04-15 13:00:00,148.7,149.0,148.59,149.0,2552.0,138.9038,139.1841,138.8011,139.1841,2552.0
2020-04-15 13:05:00,148.95,150.04,148.82,150.03,21922.0,139.1374,140.1556,139.0159,140.1462,21922.0
2020-04-15 13:10:00,150.06,150.1,149.85,150.03,5650.0,140.1742,140.2116,139.9781,140.1462,5650.0
2020-04-15 13:15:00,150.03,150.46,149.83,150.46,6777.0,140.1462,140.5479,139.9594,140.5479,6777.0
2020-04-15 13:20:00,150.48,150.64,150.15,150.2,2401.0,140.5666,140.716,140.2583,140.305,2401.0
2020-04-15 13:25:00,150.2,150.24,149.95,150.02,2384.0,140.305,140.3424,140.0715,140.1369,2384.0
2020-04-15 13:30:00,149.92,149.92,149.62,149.76,2418.0,140.0435,140.0435,139.7632,139.894,2418.0
2020-04-15 13:35:00,149.68,149.98,149.65,149.98,3974.0,139.8193,140.0995,139.7912,140.0995,3974.0
2020-04-15 13:40:00,149.91,149.97,149.72,149.85,2543.0,140.0341,140.0902,139.8566,139.9781,2543.0
2020-04-15 13:45:00,149.74,149.88,149.6,149.82,1500.0,139.8753,140.0061,139.7445,139.95,1500.0
2020-04-15 13:50:00,149.82,149.82,149.01,149.69,16558.0,139.95,139.95,139.1934,139.8286,16558.0
2020-04-15 13:55:00,149.38,149.54,148.94,149.15,2900.0,139.539,139.6885,139.128,139.3242,2900.0
2020-04-15 14:00:00,149.15,149.46,148.93,149.46,4438.0,139.3242,139.6138,139.1187,139.6138,4438.0
2020-04-15 14:05:00,149.37,149.71,149.34,149.71,3445.0,139.5297,139.8473,139.5017,139.8473,3445.0
2020-04-15 14:10:00,149.7,150.08,149.69,149.77,2065.0,139.8379,140.1929,139.8286,139.9033,2065.0
2020-04-15 14:15:00,149.72,149.86,149.5,149.86,2300.0,139.8566,139.9874,139.6511,139.9874,2300.0
2020-04-15 14:20:00,149.74,150.0,149.64,150.0,2605.0,139.8753,140.1182,139.7819,140.1182,2605.0
2020-04-15 14:25:00,149.91,149.92,149.65,149.73,3255.0,140.0341,140.0435,139.7912,139.866,3255.0
2020-04-15 14:30:00,149.9,149.9,149.69,149.84,2300.0,140.0248,140.0248,139.8286,139.9687,2300.0
2020-04-15 14:35:00,150.0,150.1,149.98,150.1,1475.0,140.1182,140.2116,140.0995,140.2116,1475.0
2020-04-15 14:40:00,150.13,150.16,150.0,150.04,2736.0,140.2396,140.2676,140.1182,140.1556,2736.0
2020-04-15 14:45:00,150.17,150.17,149.9,149.93,2302.0,140.277,140.277,140.0248,140.0528,2302.0
2020-04-15 14:50:00,149.77,149.77,149.27,149.36,4349.0,139.9033,139.9033,139.4363,139.5203,4349.0
2020-04-15 14:55:00,149.43,149.8,149.43,149.75,2100.0,139.5857,139.9314,139.5857,139.8847,2100.0
2020-04-15 15:00:00,149.76,150.08,149.69,149.69,3971.0,139.894,140.1929,139.8286,139.8286,3971.0
2020-04-15 15:05:00,149.63,149.63,149.21,149.26,3929.0,139.7726,139.7726,139.3802,139.4269,3929.0
2020-04-15 15:10:00,149.17,149.25,149.09,149.13,4222.0,139.3429,139.4176,139.2681,139.3055,4222.0
2020-04-15 15:15:00,149.17,149.37,149.04,149.34,4778.0,139.3429,139.5297,139.2214,139.5017,4778.0
2020-04-15 15:20:00,149.38,149.57,149.3,149.32,5739.0,139.539,139.7165,139.4643,139.483,5739.0
2020-04-15 15:25:00,149.29,149.29,148.88,148.97,5374.0,139.455,139.455,139.072,139.156,5374.0
2020-04-15 15:30:00,148.97,149.49,148.97,149.47,11423.0,139.156,139.6418,139.156,139.6231,11423.0
2020-04-15 15:35:00,149.45,149.66,149.4,149.41,8381.0,139.6044,139.8006,139.5577,139.5671,8381.0
2020-04-15 15:40:00,149.39,149.52,149.16,149.25,12507.0,139.5484,139.6698,139.3335,139.4176,12507.0
2020-04-15 15:45:00,149.28,149.54,149.11,149.11,7647.0,139.4456,139.6885,139.2868,139.2868,7647.0
2020-04-15 15:50:00,148.87,149.09,148.33,148.43,21320.0,139.0626,139.2681,138.5582,138.6516,21320.0
2020-04-15 15:55:00,148.46,148.72,148.38,148.7,36626.0,138.6796,138.9225,138.6049,138.9038,36626.0
2020-04-16 09:30:00,148.87,150.3,148.19,150.0,17729.0,139.0626,140.3984,138.4274,140.1182,17729.0
2020-04-16 09:35:00,150.38,150.38,148.89,149.98,2818.0,140.4732,140.4732,139.0813,140.0995,2818.0
2020-04-16 09:40:00,149.94,150.0,149.28,149.9,4098.0,140.0621,140.1182,139.4456,140.0248,4098.0
2020-04-16 09:45:00,150.0,150.85,149.42,149.65,6689.0,140.1182,140.9122,139.5764,139.7912,6689.0
2020-04-16 09:50:00,150.11,150.6,149.62,150.6,3600.0,140.2209,140.6787,139.7632,140.6787,3600.0
2020-04-16 09:55:00,151.0,151.07,150.48,150.55,2880.0,141.0523,141.1177,140.5666,140.632,2880.0
2020-04-16 10:00:00,150.12,150.66,149.35,149.72,12099.0,140.2303,140.7347,139.511,139.8566,12099.0
2020-04-16 10:05:00,149.72,150.2,149.7,149.92,8082.0,139.8566,140.305,139.8379,140.0435,8082.0
2020-04-16 10:10:00,150.17,150.17,150.17,150.17,100.0,140.277,140.277,140.277,140.277,100.0
2020-04-16 10:15:00,150.29,150.49,150.07,150.32,2210.0,140.3891,140.5759,140.1836,140.4171,2210.0
2020-04-16 10:20:00,150.25,150.38,150.0,150.1,3341.0,140.3517,140.4732,140.1182,140.2116,3341.0
2020-04-16 10:25:00,150.02,150.9,150.01,150.83,3787.0,140.1369,140.9589,140.1275,140.8935,3787.0
2020-04-16 10:30:00,150.86,151.08,150.57,150.95,3800.0,140.9215,141.127,140.6506,141.0056,3800.0
2020-04-16 10:35:00,151.02,151.7,150.93,151.29,2759.0,141.071,141.7062,140.9869,141.3232,2759.0
2020-04-16 10:40:00,151.28,152.11,151.28,152.11,12128.0,141.3139,142.0892,141.3139,142.0892,12128.0
2020-04-16 10:45:00,151.9,152.11,151.51,151.84,4640.0,141.893,142.0892,141.5287,141.837,4640.0
2020-04-16 10:50:00,151.85,151.85,151.39,151.46,5392.0,141.8463,141.8463,141.4166,141.482,5392.0
2020-04-16 10:55:00,151.55,152.23,151.52,151.95,4401.0,141.5661,142.2013,141.5381,141.9397,4401.0
2020-04-16 11:00:00,152.05,152.4,151.88,152.09,20017.0,142.0331,142.3601,141.8743,142.0705,20017.0
2020-04-16 11:05:00,151.97,152.22,151.95,152.02,4125.0,141.9584,142.1919,141.9397,142.0051,4125.0
2020-04-16 11:10:00,152.0,152.12,151.83,151.83,5440.0,141.9864,142.0985,141.8276,141.8276,5440.0
2020-04-16 11:15:00,151.79,151.86,151.53,151.8,4077.0,141.7903,141.8557,141.5474,141.7996,4077.0
2020-04-16 11:20:00,151.77,151.94,151.66,151.91,3597.0,141.7716,141.9304,141.6688,141.9024,3597.0
2020-04-16 11:25:00,151.84,152.02,151.63,151.81,5791.0,141.837,142.0051,141.6408,141.8089,5791.0
2020-04-16 11:30:00,151.82,152.11,151.82,151.94,13500.0,141.8183,142.0892,141.8183,141.9304,13500.0
2020-04-16 11:35:00,151.87,152.15,151.87,152.03,5385.0,141.865,142.1265,141.865,142.0145,5385.0
2020-04-16 11:40:00,152.15,152.47,152.09,152.25,7711.0,142.1265,142.4255,142.0705,142.22,7711.0
2020-04-16 11:45:00,152.24,152.56,152.17,152.23,31300.0,142.2106,142.5095,142.1452,142.2013,31300.0
2020-04-16 11:50:00,152.14,152.8,151.85,152.8,4355.0,142.1172,142.7337,141.8463,142.7337,4355.0
2020-04-16 11:55:00,152.71,152.94,152.69,152.86,1375.0,142.6497,142.8645,142.631,142.7898,1375.0
2020-04-16 12:00:00,152.82,152.91,152.19,152.24,2100.0,142.7524,142.8365,142.1639,142.2106,2100.0
2020-04-16 12:05:00,152.33,152.33,151.75,151.88,4700.0,142.2947,142.2947,141.7529,141.8743,4700.0
2020-04-16 12:10:00,151.86,151.92,151.42,151.6,6020.0,141.8557,141.9117,141.4446,141.6128,6020.0
2020-04-16 12:15:00,151.55,151.71,150.97,150.97,3670.0,141.5661,141.7155,141.0243,141.0243,3670.0
2020-04-16 12:20:00,150.79,150.97,150.72,150.83,2782.0,140.8561,141.0243,140.7908,140.8935,2782.0
2020-04-16 12:25:00,150.96,151.26,150.9,151.15,2400.0,141.0149,141.2952,140.9589,141.1924,2400.0
2020-04-16 12:30:00,151.12,151.12,150.59,150.78,2900.0,141.1644,141.1644,140.6693,140.8468,2900.0
2020-04-16 12:35:00,150.78,151.1,150.78,151.06,5346.0,140.8468,141.1457,140.8468,141.1084,5346.0
2020-04-16 12:40:00,151.12,151.68,151.09,151.63,3700.0,141.1644,141.6875,141.1364,141.6408,3700.0
2020-04-16 12:45:00,151.74,152.11,151.74,152.03,2559.0,141.7436,142.0892,141.7436,142.0145,2559.0
2020-04-16 12:50:00,152.06,152.07,151.69,151.86,2925.0,142.0425,142.0518,141.6969,141.8557,2925.0
2020-04-16 12:55:00,151.66,151.88,151.53,151.86,7341.0,141.6688,141.8743,141.5474,141.8557,7341.0
2020-04-16 13:00:00,151.8,151.82,151.57,151.63,2000.0,141.7996,141.8183,141.5848,141.6408,2000.0
2020-04-16 13:05:00,151.67,151.92,151.67,151.81,2474.0,141.6782,141.9117,141.6782,141.8089,2474.0
2020-04-16 13:10:00,151.81,152.27,151.81,152.11,1600.0,141.8089,142.2386,141.8089,142.0892,1600.0
2020-04-16 13:15:00,152.27,152.53,152.27,152.44,2200.0,142.2386,142.4815,142.2386,142.3974,2200.0
2020-04-16 13:20:00,152.37,152.48,152.02,152.25,3094.0,142.3321,142.4348,142.0051,142.22,3094.0
2020-04-16 13:25:00,152.28,152.34,152.14,152.22,3800.0,142.248,142.304,142.1172,142.1919,3800.0
2020-04-16 13:30:00,152.16,152.36,152.11,152.22,2402.0,142.1359,142.3227,142.0892,142.1919,2402.0
2020-04-16 13:35:00,152.12,152.25,151.93,151.93,3190.0,142.0985,142.22,141.921,141.921,3190.0
2020-04-16 13:40:00,151.81,152.04,151.77,152.04,1874.0,141.8089,142.0238,141.7716,142.0238,1874.0
2020-04-16 13:45:00,152.01,152.01,151.84,151.84,2275.0,141.9958,141.9958,141.837,141.837,2275.0
2020-04-16 13:50:00,151.67,151.67,151.25,151.29,2301.0,141.6782,141.6782,141.2858,141.3232,2301.0
2020-04-16 13:55:00,151.4,151.45,150.97,151.34,3163.0,141.426,141.4727,141.0243,141.3699,3163.0
2020-04-16 14:00:00,151.33,151.45,151.2,151.45,900.0,141.3606,141.4727,141.2391,141.4727,900.0
2020-04-16 14:05:00,151.55,152.0,151.36,151.93,1550.0,141.5661,141.9864,141.3886,141.921,1550.0
2020-04-16 14:10:00,151.95,151.95,151.67,151.67,908.0,141.9397,141.9397,141.6782,141.6782,908.0
2020-04-16 14:15:00,151.99,152.07,151.83,151.9,797.0,141.9771,142.0518,141.8276,141.893,797.0
2020-04-16 14:20:00,151.86,151.93,151.75,151.86,2458.0,141.8557,141.921,141.7529,141.8557,2458.0
2020-04-16 14:25:00,151.72,152.17,151.72,152.06,7185.0,141.7249,142.1452,141.7249,142.0425,7185.0
2020-04-16 14:30:00,151.99,152.37,151.91,152.37,2254.0,141.9771,142.3321,141.9024,142.3321,2254.0
2020-04-16 14:35:00,152.38,152.54,152.29,152.43,2554.0,142.3414,142.4909,142.2573,142.3881,2554.0
2020-04-16 14:40:00,152.34,152.45,152.15,152.34,1846.0,142.304,142.4068,142.1265,142.304,1846.0
2020-04-16 14:45:00,152.33,152.33,151.79,151.95,1786.0,142.2947,142.2947,141.7903,141.9397,1786.0
2020-04-16 14:50:00,151.86,152.0,151.47,152.0,2407.0,141.8557,141.9864,141.4913,141.9864,2407.0
2020-04-16 14:55:00,151.96,152.12,151.95,152.07,1300.0,141.9491,142.0985,141.9397,142.0518,1300.0
2020-04-16 15:00:00,151.96,152.03,151.8,151.84,2787.0,141.9491,142.0145,141.7996,141.837,2787.0
2020-04-16 15:05:00,151.9,152.04,151.73,151.83,2700.0,141.893,142.0238,141.7342,141.8276,2700.0
2020-04-16 15:10:00,151.77,152.09,151.74,152.01,2600.0,141.7716,142.0705,141.7436,141.9958,2600.0
2020-04-16 15:15:00,152.12,152.28,151.88,152.02,2112.0,142.0985,142.248,141.8743,142.0051,2112.0
2020-04-16 15:20:00,152.06,152.38,152.0,152.38,4549.0,142.0425,142.3414,141.9864,142.3414,4549.0
2020-04-16 15:25:00,152.5,152.77,152.36,152.75,6367.0,142.4535,142.7057,142.3227,142.687,6367.0
2020-04-16 15:30:00,152.75,152.88,152.52,152.71,5800.0,142.687,142.8085,142.4722,142.6497,5800.0
2020-04-16 15:35:00,152.7,152.82,152.51,152.66,7387.0,142.6403,142.7524,142.4628,142.6029,7387.0
2020-04-16 15:40:00,152.74,152.74,152.5,152.5,6100.0,142.6777,142.6777,142.4535,142.4535,6100.0
2020-04-16 15:45:00,152.52,152.71,152.48,152.62,10031.0,142.4722,142.6497,142.4348,142.5656,10031.0
2020-04-16 15:50:00,152.64,153.03,152.64,152.89,13243.0,142.5843,142.9486,142.5843,142.8178,13243.0
2020-04-16 15:55:00,152.89,153.2,152.74,152.74,48958.0,142.8178,143.1074,142.6777,142.6777,48958.0
2020-04-17 09:30:00,155.72,157.0,155.01,156.24,56070.0,145.4614,146.657,144.7981,145.9471,56070.0
2020-04-17 09:35:00,156.74,156.8,155.54,155.54,8479.0,146.4142,146.4702,145.2932,145.2932,8479.0
2020-04-17 09:40:00,155.67,155.98,154.84,155.42,20987.0,145.4147,145.7042,144.6393,145.1811,20987.0
2020-04-17 09:45:00,155.25,156.48,155.24,155.97,5796.0,145.0223,146.1713,145.013,145.6949,5796.0
2020-04-17 09:50:00,155.96,155.96,155.17,155.59,12823.0,145.6855,145.6855,144.9476,145.3399,12823.0
2020-04-17 09:55:00,155.73,156.69,155.69,156.69,15316.0,145.4707,146.3675,145.4333,146.3675,15316.0
2020-04-17 10:00:00,156.33,156.51,155.83,156.35,4507.0,146.0312,146.1993,145.5641,146.0499,4507.0
2020-04-17 10:05:00,156.01,156.76,155.99,156.08,6251.0,145.7323,146.4328,145.7136,145.7976,6251.0
2020-04-17 10:10:00,156.41,156.48,155.21,155.21,4982.0,146.1059,146.1713,144.985,144.985,4982.0
2020-04-17 10:15:00,155.65,155.65,155.19,155.19,1437.0,145.396,145.396,144.9663,144.9663,1437.0
2020-04-17 10:20:00,155.26,155.67,155.24,155.67,3370.0,145.0317,145.4147,145.013,145.4147,3370.0
2020-04-17 10:25:00,155.87,156.3,155.69,155.85,2252.0,145.6015,146.0031,145.4333,145.5828,2252.0
2020-04-17 10:30:00,155.91,156.21,155.71,155.71,1935.0,145.6388,145.9191,145.452,145.452,1935.0
2020-04-17 10:35:00,155.74,156.02,155.62,156.02,2880.0,145.48,145.7416,145.3679,145.7416,2880.0
2020-04-17 10:40:00,156.0,156.24,155.95,156.08,3100.0,145.7229,145.9471,145.6762,145.7976,3100.0
2020-04-17 10:45:00,155.89,155.89,155.31,155.31,2597.0,145.6202,145.6202,145.0784,145.0784,2597.0
2020-04-17 10:50:00,155.39,155.66,155.33,155.66,1301.0,145.1531,145.4053,145.0971,145.4053,1301.0
2020-04-17 10:55:00,155.66,155.75,155.47,155.54,3860.0,145.4053,145.4894,145.2278,145.2932,3860.0
2020-04-17 11:00:00,155.49,155.77,155.47,155.62,2157.0,145.2465,145.5081,145.2278,145.3679,2157.0
2020-04-17 11:05:00,155.46,155.97,155.42,155.76,6168.0,145.2185,145.6949,145.1811,145.4987,6168.0
2020-04-17 11:10:00,155.7,155.87,155.32,155.37,2000.0,145.4427,145.6015,145.0877,145.1344,2000.0
2020-04-17 11:15:00,155.4,155.49,155.18,155.36,2856.0,145.1624,145.2465,144.9569,145.1251,2856.0
2020-04-17 11:20:00,155.39,155.53,155.14,155.53,3011.0,145.1531,145.2839,144.9196,145.2839,3011.0
2020-04-17 11:25:00,155.4,155.4,155.07,155.32,1730.0,145.1624,145.1624,144.8542,145.0877,1730.0
2020-04-17 11:30:00,155.51,155.58,155.08,155.38,2464.0,145.2652,145.3306,144.8635,145.1438,2464.0
2020-04-17 11:35:00,155.44,155.83,155.43,155.72,6499.0,145.1998,145.5641,145.1905,145.4614,6499.0
2020-04-17 11:40:00,155.64,155.66,155.36,155.37,2410.0,145.3866,145.4053,145.1251,145.1344,2410.0
2020-04-17 11:45:00,155.28,155.81,155.28,155.39,3909.0,145.0503,145.5454,145.0503,145.1531,3909.0
2020-04-17 11:50:00,155.42,155.6,155.22,155.54,4389.0,145.1811,145.3493,144.9943,145.2932,4389.0
2020-04-17 11:55:00,155.51,155.88,155.44,155.86,3010.0,145.2652,145.6108,145.1998,145.5921,3010.0
2020-04-17 12:00:00,155.67,155.75,154.98,155.08,11615.0,145.4147,145.4894,144.7701,144.8635,11615.0
2020-04-17 12:05:00,155.08,155.25,154.69,154.75,5591.0,144.8635,145.0223,144.4992,144.5553,5591.0
2020-04-17 12:10:00,154.88,155.24,154.7,155.24,4410.0,144.6767,145.013,144.5086,145.013,4410.0
2020-04-17 12:15:00,155.24,155.87,155.15,155.87,6733.0,145.013,145.6015,144.9289,145.6015,6733.0
2020-04-17 12:20:00,155.9,155.9,155.67,155.7,4550.0,145.6295,145.6295,145.4147,145.4427,4550.0
2020-04-17 12:25:00,155.73,155.83,155.7,155.82,2319.0,145.4707,145.5641,145.4427,145.5548,2319.0
2020-04-17 12:30:00,155.81,156.12,155.81,155.96,3662.0,145.5454,145.835,145.5454,145.6855,3662.0
2020-04-17 12:35:00,155.9,156.47,155.9,156.47,3936.0,145.6295,146.162,145.6295,146.162,3936.0
2020-04-17 12:40:00,156.36,156.54,156.36,156.51,5177.0,146.0592,146.2273,146.0592,146.1993,5177.0
2020-04-17 12:45:00,156.53,156.57,156.19,156.37,5433.0,146.218,146.2554,145.9004,146.0685,5433.0
2020-04-17 12:50:00,156.38,156.84,156.38,156.72,2700.0,146.0779,146.5076,146.0779,146.3955,2700.0
2020-04-17 12:55:00,156.68,156.68,156.43,156.43,900.0,146.3581,146.3581,146.1246,146.1246,900.0
2020-04-17 13:00:00,156.41,156.84,156.33,156.6,3487.0,146.1059,146.5076,146.0312,146.2834,3487.0
2020-04-17 13:05:00,156.58,156.82,156.57,156.82,3621.0,146.2647,146.4889,146.2554,146.4889,3621.0
2020-04-17 13:10:00,156.82,157.04,156.59,157.03,5906.0,146.4889,146.6944,146.274,146.6851,5906.0
2020-04-17 13:15:00,156.9,157.47,156.9,157.2,8765.0,146.5636,147.0961,146.5636,146.8439,8765.0
2020-04-17 13:20:00,157.13,157.13,156.86,157.05,2445.0,146.7785,146.7785,146.5263,146.7037,2445.0
2020-04-17 13:25:00,157.05,157.31,157.05,157.1,4100.0,146.7037,146.9466,146.7037,146.7504,4100.0
2020-04-17 13:30:00,157.17,157.35,157.07,157.3,5548.0,146.8158,146.984,146.7224,146.9373,5548.0
2020-04-17 13:35:00,157.28,157.57,157.28,157.56,4558.0,146.9186,147.1895,146.9186,147.1801,4558.0
2020-04-17 13:40:00,157.46,157.54,157.26,157.34,9083.0,147.0867,147.1615,146.8999,146.9746,9083.0
2020-04-17 13:45:00,157.3,157.36,157.08,157.27,5098.0,146.9373,146.9933,146.7318,146.9092,5098.0
2020-04-17 13:50:00,157.23,157.31,156.79,157.06,5442.0,146.8719,146.9466,146.4609,146.7131,5442.0
2020-04-17 13:55:00,157.05,157.4,157.05,157.19,5994.0,146.7037,147.0307,146.7037,146.8345,5994.0
2020-04-17 14:00:00,157.23,157.23,156.79,156.9,7596.0,146.8719,146.8719,146.4609,146.5636,7596.0
2020-04-17 14:05:00,156.84,157.0,156.71,157.0,3301.0,146.5076,146.657,146.3861,146.657,3301.0
2020-04-17 14:10:00,157.03,157.28,156.84,156.93,8236.0,146.6851,146.9186,146.5076,146.5916,8236.0
2020-04-17 14:15:00,156.91,157.05,156.88,156.98,5769.0,146.573,146.7037,146.5449,146.6384,5769.0
2020-04-17 14:20:00,157.0,157.4,157.0,157.3,5050.0,146.657,147.0307,146.657,146.9373,5050.0
2020-04-17 14:25:00,157.22,157.54,157.19,157.41,12278.0,146.8625,147.1615,146.8345,147.04,12278.0
2020-04-17 14:30:00,157.41,157.41,157.12,157.12,14863.0,147.04,147.04,146.7691,146.7691,14863.0
2020-04-17 14:35:00,157.14,157.16,156.91,157.12,4846.0,146.7878,146.8065,146.573,146.7691,4846.0
2020-04-17 14:40:00,157.16,157.16,156.91,157.09,7374.0,146.8065,146.8065,146.573,146.7411,7374.0
2020-04-17 14:45:00,157.08,157.35,157.05,157.15,6894.0,146.7318,146.984,146.7037,146.7972,6894.0
2020-04-17 14:50:00,157.11,157.17,156.97,157.01,6488.0,146.7598,146.8158,146.629,146.6664,6488.0
2020-04-17 14:55:00,157.02,157.14,156.99,157.13,4229.0,146.6757,146.7878,146.6477,146.7785,4229.0
2020-04-17 15:00:00,157.14,157.15,157.04,157.07,9620.0,146.7878,146.7972,146.6944,146.7224,9620.0
2020-04-17 15:05:00,157.04,157.05,156.72,156.77,6040.0,146.6944,146.7037,146.3955,146.4422,6040.0
2020-04-17 15:10:00,156.76,157.12,156.73,157.07,6716.0,146.4328,146.7691,146.4048,146.7224,6716.0
2020-04-17 15:15:00,157.06,157.28,157.03,157.05,7362.0,146.7131,146.9186,146.6851,146.7037,7362.0
2020-04-17 15:20:00,157.06,157.11,157.01,157.05,7369.0,146.7131,146.7598,146.6664,146.7037,7369.0
2020-04-17 15:25:00,157.05,157.22,157.02,157.2,8613.0,146.7037,146.8625,146.6757,146.8439,8613.0
2020-04-17 15:30:00,157.2,157.33,157.07,157.07,11445.0,146.8439,146.9653,146.7224,146.7224,11445.0
2020-04-17 15:35:00,157.08,157.23,157.02,157.21,8656.0,146.7318,146.8719,146.6757,146.8532,8656.0
2020-04-17 15:40:00,157.23,157.43,157.18,157.23,10459.0,146.8719,147.0587,146.8252,146.8719,10459.0
2020-04-17 15:45:00,157.25,157.51,157.21,157.21,23827.0,146.8906,147.1334,146.8532,146.8532,23827.0
2020-04-17 15:50:00,157.25,157.68,157.25,157.61,29695.0,146.8906,147.2922,146.8906,147.2268,29695.0
2020-04-17 15:55:00,157.6,157.95,157.21,157.78,47986.0,147.2175,147.5444,146.8532,147.3856,47986.0
2020-04-20 09:30:00,156.11,156.37,155.01,155.83,22297.0,145.8257,146.0685,144.7981,145.5641,22297.0
2020-04-20 09:35:00,155.8,156.02,155.4,155.9,3100.0,145.5361,145.7416,145.1624,145.6295,3100.0
2020-04-20 09:40:00,155.69,156.07,155.65,156.06,1697.0,145.4333,145.7883,145.396,145.779,1697.0
2020-04-20 09:45:00,156.06,156.38,155.96,156.2,3445.0,145.779,146.0779,145.6855,145.9097,3445.0
2020-04-20 09:50:00,156.37,157.2,156.13,157.2,4826.0,146.0685,146.8439,145.8443,146.8439,4826.0
2020-04-20 09:55:00,157.17,157.25,156.81,156.83,6523.0,146.8158,146.8906,146.4796,146.4982,6523.0
2020-04-20 10:00:00,156.69,156.84,156.13,156.41,47773.0,146.3675,146.5076,145.8443,146.1059,47773.0
2020-04-20 10:05:00,156.42,156.52,156.13,156.37,4235.0,146.1152,146.2087,145.8443,146.0685,4235.0
2020-04-20 10:10:00,156.38,156.38,156.07,156.31,6752.0,146.0779,146.0779,145.7883,146.0125,6752.0
2020-04-20 10:15:00,156.3,156.3,156.0,156.24,2683.0,146.0031,146.0031,145.7229,145.9471,2683.0
2020-04-20 10:20:00,156.42,156.46,156.12,156.44,2300.0,146.1152,146.1526,145.835,146.1339,2300.0
2020-04-20 10:25:00,156.35,156.7,156.35,156.55,4341.0,146.0499,146.3768,146.0499,146.2367,4341.0
2020-04-20 10:30:00,156.61,156.61,156.41,156.47,2700.0,146.2927,146.2927,146.1059,146.162,2700.0
2020-04-20 10:35:00,156.47,156.58,156.26,156.34,4740.0,146.162,146.2647,145.9658,146.0405,4740.0
2020-04-20 10:40:00,156.31,156.73,156.19,156.73,4512.0,146.0125,146.4048,145.9004,146.4048,4512.0
2020-04-20 10:45:00,156.68,157.04,156.68,156.89,4616.0,146.3581,146.6944,146.3581,146.5543,4616.0
2020-04-20 10:50:00,156.97,157.02,156.82,156.97,2809.0,146.629,146.6757,146.4889,146.629,2809.0
2020-04-20 10:55:00,157.16,157.28,157.01,157.06,3000.0,146.8065,146.9186,146.6664,146.7131,3000.0
2020-04-20 11:00:00,157.01,157.09,156.82,156.9,8594.0,146.6664,146.7411,146.4889,146.5636,8594.0
2020-04-20 11:05:00,156.88,157.07,156.82,156.96,3250.0,146.5449,146.7224,146.4889,146.6197,3250.0
2020-04-20 11:10:00,156.81,156.81,156.55,156.64,2000.0,146.4796,146.4796,146.2367,146.3208,2000.0
2020-04-20 11:15:00,156.55,156.98,156.55,156.84,3648.0,146.2367,146.6384,146.2367,146.5076,3648.0
2020-04-20 11:20:00,156.87,157.53,156.84,157.53,1365.0,146.5356,147.1521,146.5076,147.1521,1365.0
2020-04-20 11:25:00,157.53,157.58,157.13,157.46,5139.0,147.1521,147.1988,146.7785,147.0867,5139.0
2020-04-20 11:30:00,157.4,158.12,157.32,157.96,12474.0,147.0307,147.7033,146.956,147.5538,12474.0
2020-04-20 11:35:00,157.99,158.33,157.83,157.97,7984.0,147.5818,147.8994,147.4324,147.5631,7984.0
2020-04-20 11:40:00,157.97,158.1,157.94,158.02,3903.0,147.5631,147.6846,147.5351,147.6098,3903.0
2020-04-20 11:45:00,158.12,158.18,157.94,158.18,3663.0,147.7033,147.7593,147.5351,147.7593,3663.0
2020-04-20 11:50:00,158.16,158.3,158.09,158.18,7923.0,147.7406,147.8714,147.6752,147.7593,7923.0
2020-04-20 11:55:00,158.13,158.13,157.7,158.04,5811.0,147.7126,147.7126,147.3109,147.6285,5811.0
2020-04-20 12:00:00,158.0,158.0,157.74,157.89,3242.0,147.5912,147.5912,147.3483,147.4884,3242.0
2020-04-20 12:05:00,157.83,158.08,157.83,158.08,5757.0,147.4324,147.6659,147.4324,147.6659,5757.0
2020-04-20 12:10:00,158.09,158.17,157.91,157.91,9603.0,147.6752,147.75,147.5071,147.5071,9603.0
2020-04-20 12:15:00,157.94,158.3,157.89,158.3,3584.0,147.5351,147.8714,147.4884,147.8714,3584.0
2020-04-20 12:20:00,158.23,158.56,158.07,158.41,7860.0,147.806,148.1143,147.6565,147.9741,7860.0
2020-04-20 12:25:00,158.43,158.64,158.42,158.47,5150.0,147.9928,148.189,147.9835,148.0302,5150.0
2020-04-20 12:30:00,158.45,158.76,158.44,158.75,4824.0,148.0115,148.3011,148.0022,148.2917,4824.0
2020-04-20 12:35:00,158.82,159.15,158.82,159.09,4667.0,148.3571,148.6654,148.3571,148.6093,4667.0
2020-04-20 12:40:00,158.98,159.06,158.92,158.97,4736.0,148.5066,148.5813,148.4505,148.4973,4736.0
2020-04-20 12:45:00,158.95,159.01,158.77,158.91,4381.0,148.4786,148.5346,148.3104,148.4412,4381.0
2020-04-20 12:50:00,158.85,158.88,158.67,158.67,1500.0,148.3852,148.4132,148.217,148.217,1500.0
2020-04-20 12:55:00,158.73,159.14,158.71,159.1,4705.0,148.2731,148.6561,148.2544,148.6187,4705.0
2020-04-20 13:00:00,159.05,159.05,158.55,158.62,4614.0,148.572,148.572,148.1049,148.1703,4614.0
2020-04-20 13:05:00,158.87,158.87,158.44,158.53,3021.0,148.4038,148.4038,148.0022,148.0862,3021.0
2020-04-20 13:10:00,158.46,158.64,158.45,158.56,3494.0,148.0209,148.189,148.0115,148.1143,3494.0
2020-04-20 13:15:00,158.51,158.51,158.17,158.3,1425.0,148.0676,148.0676,147.75,147.8714,1425.0
2020-04-20 13:20:00,158.26,158.27,157.81,157.81,1300.0,147.834,147.8434,147.4137,147.4137,1300.0
2020-04-20 13:25:00,157.89,157.97,157.77,157.78,2075.0,147.4884,147.5631,147.3763,147.3856,2075.0
2020-04-20 13:30:00,157.75,157.76,157.34,157.45,4599.0,147.3576,147.367,146.9746,147.0774,4599.0
2020-04-20 13:35:00,157.46,157.63,157.42,157.48,6841.0,147.0867,147.2455,147.0494,147.1054,6841.0
2020-04-20 13:40:00,157.53,157.58,157.37,157.37,5710.0,147.1521,147.1988,147.0027,147.0027,5710.0
2020-04-20 13:45:00,157.32,157.38,156.83,156.93,7452.0,146.956,147.012,146.4982,146.5916,7452.0
2020-04-20 13:50:00,156.87,157.1,156.86,157.02,3648.0,146.5356,146.7504,146.5263,146.6757,3648.0
2020-04-20 13:55:00,157.04,157.04,156.82,156.94,2222.0,146.6944,146.6944,146.4889,146.601,2222.0
2020-04-20 14:00:00,156.99,157.11,156.86,156.91,4976.0,146.6477,146.7598,146.5263,146.573,4976.0
2020-04-20 14:05:00,156.96,157.21,156.96,157.13,4595.0,146.6197,146.8532,146.6197,146.7785,4595.0
2020-04-20 14:10:00,157.19,157.3,156.95,157.04,3978.0,146.8345,146.9373,146.6103,146.6944,3978.0
2020-04-20 14:15:00,157.01,157.23,156.91,156.91,3655.0,146.6664,146.8719,146.573,146.573,3655.0
2020-04-20 14:20:00,156.95,157.07,156.88,156.9,5872.0,146.6103,146.7224,146.5449,146.5636,5872.0
2020-04-20 14:25:00,156.93,156.96,156.72,156.85,7821.0,146.5916,146.6197,146.3955,146.5169,7821.0
2020-04-20 14:30:00,156.91,157.22,156.82,157.12,5562.0,146.573,146.8625,146.4889,146.7691,5562.0
2020-04-20 14:35:00,157.16,157.19,156.96,156.99,2644.0,146.8065,146.8345,146.6197,146.6477,2644.0
2020-04-20 14:40:00,156.97,156.97,156.67,156.86,2320.0,146.629,146.629,146.3488,146.5263,2320.0
2020-04-20 14:45:00,156.85,157.04,156.55,157.01,3112.0,146.5169,146.6944,146.2367,146.6664,3112.0
2020-04-20 14:50:00,156.9,156.9,156.59,156.59,5435.0,146.5636,146.5636,146.274,146.274,5435.0
2020-04-20 14:55:00,156.39,156.39,155.46,155.46,13279.0,146.0872,146.0872,145.2185,145.2185,13279.0
2020-04-20 15:00:00,155.53,155.99,155.53,155.66,5897.0,145.2839,145.7136,145.2839,145.4053,5897.0
2020-04-20 15:05:00,155.53,155.68,155.27,155.59,5057.0,145.2839,145.424,145.041,145.3399,5057.0
2020-04-20 15:10:00,155.71,155.76,155.38,155.59,4484.0,145.452,145.4987,145.1438,145.3399,4484.0
2020-04-20 15:15:00,155.48,155.64,155.34,155.54,4993.0,145.2372,145.3866,145.1064,145.2932,4993.0
2020-04-20 15:20:00,155.59,155.72,155.49,155.7,6419.0,145.3399,145.4614,145.2465,145.4427,6419.0
2020-04-20 15:25:00,155.67,155.67,155.26,155.56,17857.0,145.4147,145.4147,145.0317,145.3119,17857.0
2020-04-20 15:30:00,155.56,155.95,155.47,155.79,8579.0,145.3119,145.6762,145.2278,145.5267,8579.0
2020-04-20 15:35:00,155.74,155.81,155.53,155.6,7689.0,145.48,145.5454,145.2839,145.3493,7689.0
2020-04-20 15:40:00,155.62,156.08,155.62,155.86,8060.0,145.3679,145.7976,145.3679,145.5921,8060.0
2020-04-20 15:45:00,155.9,156.09,155.83,155.99,12696.0,145.6295,145.807,145.5641,145.7136,12696.0
2020-04-20 15:50:00,156.16,156.16,155.51,155.64,19121.0,145.8724,145.8724,145.2652,145.3866,19121.0
2020-04-20 15:55:00,155.66,155.84,155.34,155.34,26725.0,145.4053,145.5735,145.1064,145.1064,26725.0
2020-04-21 09:30:00,152.21,153.4,151.17,152.35,12298.0,142.1826,143.2942,141.2111,142.3134,12298.0
2020-04-21 09:35:00,152.8,152.8,151.51,151.57,3520.0,142.7337,142.7337,141.5287,141.5848,3520.0
2020-04-21 09:40:00,151.32,152.36,151.32,151.37,3040.0,141.3512,142.3227,141.3512,141.3979,3040.0
2020-04-21 09:45:00,151.42,152.18,151.42,151.98,2670.0,141.4446,142.1546,141.4446,141.9677,2670.0
2020-04-21 09:50:00,151.66,151.96,151.42,151.71,2380.0,141.6688,141.9491,141.4446,141.7155,2380.0
2020-04-21 09:55:00,151.66,152.14,151.64,152.04,3920.0,141.6688,142.1172,141.6501,142.0238,3920.0
2020-04-21 10:00:00,152.19,152.19,151.57,151.96,3296.0,142.1639,142.1639,141.5848,141.9491,3296.0
2020-04-21 10:05:00,151.82,151.82,151.3,151.39,2987.0,141.8183,141.8183,141.3325,141.4166,2987.0
2020-04-21 10:10:00,151.2,151.25,150.33,150.66,3128.0,141.2391,141.2858,140.4264,140.7347,3128.0
2020-04-21 10:15:00,150.71,151.02,150.52,150.52,6344.0,140.7814,141.071,140.6039,140.6039,6344.0
2020-04-21 10:20:00,150.41,150.85,150.38,150.85,6233.0,140.5012,140.9122,140.4732,140.9122,6233.0
2020-04-21 10:25:00,150.94,150.94,150.43,150.43,5727.0,140.9963,140.9963,140.5199,140.5199,5727.0
2020-04-21 10:30:00,150.55,150.63,150.02,150.1,4769.0,140.632,140.7067,140.1369,140.2116,4769.0
2020-04-21 10:35:00,150.11,150.34,149.78,150.34,9720.0,140.2209,140.4358,139.9127,140.4358,9720.0
2020-04-21 10:40:00,150.35,150.38,149.73,149.9,7175.0,140.4451,140.4732,139.866,140.0248,7175.0
2020-04-21 10:45:00,149.76,149.89,148.82,149.07,70023.0,139.894,140.0154,139.0159,139.2495,70023.0
2020-04-21 10:50:00,148.74,148.86,148.36,148.39,8048.0,138.9412,139.0533,138.5862,138.6143,8048.0
2020-04-21 10:55:00,148.47,148.75,147.89,148.25,10151.0,138.689,138.9505,138.1472,138.4835,10151.0
2020-04-21 11:00:00,148.13,148.54,148.05,148.29,8281.0,138.3714,138.7544,138.2966,138.5208,8281.0
2020-04-21 11:05:00,148.36,148.55,148.29,148.5,7203.0,138.5862,138.7637,138.5208,138.717,7203.0
2020-04-21 11:10:00,148.5,148.61,148.13,148.27,5754.0,138.717,138.8198,138.3714,138.5022,5754.0
2020-04-21 11:15:00,148.15,148.18,147.75,148.18,4532.0,138.3901,138.4181,138.0164,138.4181,4532.0
2020-04-21 11:20:00,148.21,148.69,148.16,148.3,6924.0,138.4461,138.8945,138.3994,138.5302,6924.0
2020-04-21 11:25:00,148.09,148.24,147.8,147.8,5412.0,138.334,138.4741,138.0631,138.0631,5412.0
2020-04-21 11:30:00,147.86,148.32,147.86,147.94,5663.0,138.1192,138.5489,138.1192,138.1939,5663.0
2020-04-21 11:35:00,147.82,147.98,147.69,147.86,3533.0,138.0818,138.2313,137.9604,138.1192,3533.0
2020-04-21 11:40:00,147.73,147.75,147.49,147.58,6723.0,137.9977,138.0164,137.7735,137.8576,6723.0
2020-04-21 11:45:00,147.5,147.83,147.4,147.79,4588.0,137.7829,138.0911,137.6895,138.0538,4588.0
2020-04-21 11:50:00,147.74,147.74,147.47,147.56,6640.0,138.0071,138.0071,137.7549,137.8389,6640.0
2020-04-21 11:55:00,147.54,147.82,147.43,147.66,4978.0,137.8202,138.0818,137.7175,137.9323,4978.0
2020-04-21 12:00:00,147.66,147.68,147.27,147.27,4141.0,137.9323,137.951,137.568,137.568,4141.0
2020-04-21 12:05:00,147.27,147.35,147.05,147.18,10437.0,137.568,137.6428,137.3625,137.484,10437.0
2020-04-21 12:10:00,147.21,147.3,147.14,147.14,7365.0,137.512,137.5961,137.4466,137.4466,7365.0
2020-04-21 12:15:00,147.16,147.19,146.82,146.91,5733.0,137.4653,137.4933,137.1477,137.2318,5733.0
2020-04-21 12:20:00,146.95,147.08,146.74,146.78,6117.0,137.2691,137.3906,137.073,137.1103,6117.0
2020-04-21 12:25:00,146.81,146.89,146.42,146.45,7110.0,137.1383,137.2131,136.774,136.8021,7110.0
2020-04-21 12:30:00,146.4,146.4,146.16,146.19,4901.0,136.7553,136.7553,136.5312,136.5592,4901.0
2020-04-21 12:35:00,146.21,146.21,145.84,145.88,6162.0,136.5779,136.5779,136.2322,136.2696,6162.0
2020-04-21 12:40:00,145.84,145.88,145.55,145.84,22550.0,136.2322,136.2696,135.9613,136.2322,22550.0
2020-04-21 12:45:00,145.83,146.35,145.83,146.35,7102.0,136.2229,136.7086,136.2229,136.7086,7102.0
2020-04-21 12:50:00,146.4,146.61,146.35,146.51,3093.0,136.7553,136.9515,136.7086,136.8581,3093.0
2020-04-21 12:55:00,146.47,146.6,146.14,146.16,4104.0,136.8207,136.9422,136.5125,136.5312,4104.0
2020-04-21 13:00:00,146.05,146.4,146.05,146.4,4424.0,136.4284,136.7553,136.4284,136.7553,4424.0
2020-04-21 13:05:00,146.44,146.48,145.71,146.0,9148.0,136.7927,136.8301,136.1108,136.3817,9148.0
2020-04-21 13:10:00,146.09,146.34,145.78,145.86,68199.0,136.4658,136.6993,136.1762,136.2509,68199.0
2020-04-21 13:15:00,145.87,146.37,145.84,146.36,12786.0,136.2603,136.7273,136.2322,136.718,12786.0
2020-04-21 13:20:00,146.48,146.99,146.43,146.83,9257.0,136.8301,137.3065,136.7834,137.157,9257.0
2020-04-21 13:25:00,146.79,146.85,146.42,146.71,7195.0,137.1197,137.1757,136.774,137.0449,7195.0
2020-04-21 13:30:00,146.64,146.7,146.35,146.35,4276.0,136.9795,137.0356,136.7086,136.7086,4276.0
2020-04-21 13:35:00,146.48,146.84,146.21,146.81,5845.0,136.8301,137.1664,136.5779,137.1383,5845.0
2020-04-21 13:40:00,146.74,146.77,146.59,146.71,4185.0,137.073,137.101,136.9328,137.0449,4185.0
2020-04-21 13:45:00,146.69,146.69,145.71,145.71,6668.0,137.0262,137.0262,136.1108,136.1108,6668.0
2020-04-21 13:50:00,145.65,145.73,145.48,145.6,7535.0,136.0548,136.1295,135.896,136.0081,7535.0
2020-04-21 13:55:00,145.56,145.56,144.9,144.93,23154.0,135.9707,135.9707,135.3542,135.3822,23154.0
2020-04-21 14:00:00,144.84,144.84,144.35,144.71,14347.0,135.2981,135.2981,134.8404,135.1767,14347.0
2020-04-21 14:05:00,144.73,144.86,144.44,144.45,15428.0,135.1954,135.3168,134.9245,134.9338,15428.0
2020-04-21 14:10:00,144.4,144.91,144.38,144.79,14050.0,134.8871,135.3635,134.8684,135.2514,14050.0
2020-04-21 14:15:00,144.89,145.06,144.78,144.89,6167.0,135.3448,135.5036,135.2421,135.3448,6167.0
2020-04-21 14:20:00,144.86,145.12,144.69,145.09,21611.0,135.3168,135.5597,135.158,135.5317,21611.0
2020-04-21 14:25:00,145.1,145.3,144.87,144.96,5594.0,135.541,135.7278,135.3261,135.4102,5594.0
2020-04-21 14:30:00,145.04,145.25,144.92,145.09,7705.0,135.4849,135.6811,135.3728,135.5317,7705.0
2020-04-21 14:35:00,145.08,145.08,144.64,144.76,4994.0,135.5223,135.5223,135.1113,135.2234,4994.0
2020-04-21 14:40:00,144.75,144.75,144.5,144.64,6845.0,135.214,135.214,134.9805,135.1113,6845.0
2020-04-21 14:45:00,144.58,144.82,144.51,144.59,13350.0,135.0552,135.2794,134.9899,135.0646,13350.0
2020-04-21 14:50:00,144.52,145.12,144.52,145.08,34703.0,134.9992,135.5597,134.9992,135.5223,34703.0
2020-04-21 14:55:00,145.11,145.15,144.72,144.74,16037.0,135.5503,135.5877,135.186,135.2047,16037.0
2020-04-21 15:00:00,144.75,145.45,144.7,145.4,14034.0,135.214,135.8679,135.1673,135.8212,14034.0
2020-04-21 15:05:00,145.4,145.4,144.85,145.06,49003.0,135.8212,135.8212,135.3075,135.5036,49003.0
2020-04-21 15:10:00,145.14,145.72,145.11,145.72,6618.0,135.5784,136.1201,135.5503,136.1201,6618.0
2020-04-21 15:15:00,145.67,146.02,145.47,145.98,7630.0,136.0734,136.4004,135.8866,136.363,7630.0
2020-04-21 15:20:00,146.01,146.27,145.86,145.91,9266.0,136.391,136.6339,136.2509,136.2976,9266.0
2020-04-21 15:25:00,145.92,145.99,145.6,145.77,6664.0,136.307,136.3724,136.0081,136.1669,6664.0
2020-04-21 15:30:00,145.59,145.62,145.1,145.31,12655.0,135.9987,136.0267,135.541,135.7372,12655.0
2020-04-21 15:35:00,145.31,145.97,145.27,145.67,13891.0,135.7372,136.3537,135.6998,136.0734,13891.0
2020-04-21 15:40:00,145.65,145.65,145.15,145.37,20429.0,136.0548,136.0548,135.5877,135.7932,20429.0
2020-04-21 15:45:00,145.39,145.4,145.0,145.0,17387.0,135.8119,135.8212,135.4476,135.4476,17387.0
2020-04-21 15:50:00,145.0,145.1,144.36,144.89,42411.0,135.4476,135.541,134.8497,135.3448,42411.0
2020-04-21 15:55:00,144.9,145.06,144.57,144.64,102391.0,135.3542,135.5036,135.0459,135.1113,102391.0
2020-04-22 09:30:00,148.29,148.81,147.4,147.4,8289.0,138.5208,139.0066,137.6895,137.6895,8289.0
2020-04-22 09:35:00,147.5,147.94,146.91,147.94,3462.0,137.7829,138.1939,137.2318,138.1939,3462.0
2020-04-22 09:40:00,147.5,148.1,147.5,148.07,1000.0,137.7829,138.3434,137.7829,138.3153,1000.0
2020-04-22 09:45:00,147.96,147.99,147.28,147.45,9044.0,138.2126,138.2406,137.5774,137.7362,9044.0
2020-04-22 09:50:00,147.5,147.6,146.39,146.85,9349.0,137.7829,137.8763,136.746,137.1757,9349.0
2020-04-22 09:55:00,146.69,148.15,146.64,147.43,4236.0,137.0262,138.3901,136.9795,137.7175,4236.0
2020-04-22 10:00:00,147.62,147.83,147.21,147.21,7818.0,137.895,138.0911,137.512,137.512,7818.0
2020-04-22 10:05:00,147.24,147.36,146.99,147.28,2156.0,137.54,137.6521,137.3065,137.5774,2156.0
2020-04-22 10:10:00,147.32,147.57,146.9,146.99,4200.0,137.6147,137.8483,137.2224,137.3065,4200.0
2020-04-22 10:15:00,147.06,147.91,147.06,147.8,7347.0,137.3719,138.1659,137.3719,138.0631,7347.0
2020-04-22 10:20:00,148.0,148.39,147.85,148.34,9885.0,138.2499,138.6143,138.1098,138.5675,9885.0
2020-04-22 10:25:00,148.49,148.49,148.09,148.1,7224.0,138.7077,138.7077,138.334,138.3434,7224.0
2020-04-22 10:30:00,148.04,148.63,148.04,148.63,3649.0,138.2873,138.8384,138.2873,138.8384,3649.0
2020-04-22 10:35:00,148.62,148.62,148.33,148.58,2536.0,138.8291,138.8291,138.5582,138.7917,2536.0
2020-04-22 10:40:00,148.45,148.6,148.0,148.02,3600.0,138.6703,138.8104,138.2499,138.2686,3600.0
2020-04-22 10:45:00,148.07,148.61,147.98,148.56,14291.0,138.3153,138.8198,138.2313,138.7731,14291.0
2020-04-22 10:50:00,148.55,148.89,148.52,148.84,5668.0,138.7637,139.0813,138.7357,139.0346,5668.0
2020-04-22 10:55:00,148.92,149.04,148.75,148.92,4721.0,139.1093,139.2214,138.9505,139.1093,4721.0
2020-04-22 11:00:00,149.05,149.44,148.95,149.23,4200.0,139.2308,139.5951,139.1374,139.3989,4200.0
2020-04-22 11:05:00,149.44,149.47,149.26,149.38,6853.0,139.5951,139.6231,139.4269,139.539,6853.0
2020-04-22 11:10:00,149.44,149.58,149.3,149.36,2841.0,139.5951,139.7259,139.4643,139.5203,2841.0
2020-04-22 11:15:00,149.28,149.94,149.28,149.69,11710.0,139.4456,140.0621,139.4456,139.8286,11710.0
2020-04-22 11:20:00,149.67,150.03,149.59,150.01,19318.0,139.8099,140.1462,139.7352,140.1275,19318.0
2020-04-22 11:25:00,150.19,150.35,149.92,150.16,5724.0,140.2957,140.4451,140.0435,140.2676,5724.0
2020-04-22 11:30:00,150.01,150.01,149.78,149.84,5990.0,140.1275,140.1275,139.9127,139.9687,5990.0
2020-04-22 11:35:00,149.59,149.59,149.38,149.5,3395.0,139.7352,139.7352,139.539,139.6511,3395.0
2020-04-22 11:40:00,149.45,150.26,149.45,150.2,6172.0,139.6044,140.3611,139.6044,140.305,6172.0
2020-04-22 11:45:00,149.96,149.96,149.74,149.88,2485.0,140.0808,140.0808,139.8753,140.0061,2485.0
2020-04-22 11:50:00,149.96,150.12,149.86,150.12,6348.0,140.0808,140.2303,139.9874,140.2303,6348.0
2020-04-22 11:55:00,150.11,150.11,149.9,150.02,3038.0,140.2209,140.2209,140.0248,140.1369,3038.0
2020-04-22 12:00:00,150.02,150.73,150.02,150.59,14750.0,140.1369,140.8001,140.1369,140.6693,14750.0
2020-04-22 12:05:00,150.52,150.52,150.13,150.13,3410.0,140.6039,140.6039,140.2396,140.2396,3410.0
2020-04-22 12:10:00,150.11,150.11,149.78,150.07,4214.0,140.2209,140.2209,139.9127,140.1836,4214.0
2020-04-22 12:15:00,150.02,150.18,149.98,150.05,5275.0,140.1369,140.2863,140.0995,140.1649,5275.0
2020-04-22 12:20:00,150.12,150.35,149.96,150.33,8016.0,140.2303,140.4451,140.0808,140.4264,8016.0
2020-04-22 12:25:00,150.33,150.62,150.17,150.61,5201.0,140.4264,140.6973,140.277,140.688,5201.0
2020-04-22 12:30:00,150.62,150.95,150.62,150.83,3901.0,140.6973,141.0056,140.6973,140.8935,3901.0
2020-04-22 12:35:00,150.75,151.05,150.67,151.05,3882.0,140.8188,141.099,140.744,141.099,3882.0
2020-04-22 12:40:00,151.2,151.26,150.99,151.02,2525.0,141.2391,141.2952,141.043,141.071,2525.0
2020-04-22 12:45:00,151.04,151.1,150.75,150.75,2898.0,141.0897,141.1457,140.8188,140.8188,2898.0
2020-04-22 12:50:00,150.62,150.63,150.47,150.47,2714.0,140.6973,140.7067,140.5572,140.5572,2714.0
2020-04-22 12:55:00,150.43,150.64,150.37,150.62,1867.0,140.5199,140.716,140.4638,140.6973,1867.0
2020-04-22 13:00:00,150.54,150.6,150.45,150.51,3377.0,140.6226,140.6787,140.5385,140.5946,3377.0
2020-04-22 13:05:00,150.51,150.52,150.25,150.48,3760.0,140.5946,140.6039,140.3517,140.5666,3760.0
2020-04-22 13:10:00,150.48,150.75,150.44,150.64,3854.0,140.5666,140.8188,140.5292,140.716,3854.0
2020-04-22 13:15:00,150.7,150.77,150.55,150.68,2762.0,140.7721,140.8375,140.632,140.7534,2762.0
2020-04-22 13:20:00,150.71,150.77,150.69,150.77,1200.0,140.7814,140.8375,140.7627,140.8375,1200.0
2020-04-22 13:25:00,150.81,151.32,150.78,151.17,2828.0,140.8748,141.3512,140.8468,141.2111,2828.0
2020-04-22 13:30:00,151.3,151.46,151.21,151.21,11351.0,141.3325,141.482,141.2485,141.2485,11351.0
2020-04-22 13:35:00,151.08,151.17,150.89,150.99,4011.0,141.127,141.2111,140.9496,141.043,4011.0
2020-04-22 13:40:00,151.0,151.0,150.65,150.96,6061.0,141.0523,141.0523,140.7254,141.0149,6061.0
2020-04-22 13:45:00,151.11,151.11,150.88,150.88,1600.0,141.1551,141.1551,140.9402,140.9402,1600.0
2020-04-22 13:50:00,150.84,151.01,150.84,150.98,744.0,140.9028,141.0616,140.9028,141.0336,744.0
2020-04-22 13:55:00,150.96,150.96,150.74,150.75,6080.0,141.0149,141.0149,140.8094,140.8188,6080.0
2020-04-22 14:00:00,150.75,150.95,150.68,150.95,5251.0,140.8188,141.0056,140.7534,141.0056,5251.0
2020-04-22 14:05:00,151.01,151.36,151.01,151.34,1898.0,141.0616,141.3886,141.0616,141.3699,1898.0
2020-04-22 14:10:00,151.41,151.41,151.06,151.2,4204.0,141.4353,141.4353,141.1084,141.2391,4204.0
2020-04-22 14:15:00,151.18,151.18,150.99,151.07,2800.0,141.2204,141.2204,141.043,141.1177,2800.0
2020-04-22 14:20:00,151.06,151.41,151.06,151.16,2355.0,141.1084,141.4353,141.1084,141.2018,2355.0
2020-04-22 14:25:00,151.27,151.34,151.04,151.06,1953.0,141.3045,141.3699,141.0897,141.1084,1953.0
2020-04-22 14:30:00,151.04,151.49,151.02,151.47,2743.0,141.0897,141.51,141.071,141.4913,2743.0
2020-04-22 14:35:00,151.48,151.81,151.31,151.65,12274.0,141.5007,141.8089,141.3419,141.6595,12274.0
2020-04-22 14:40:00,151.64,151.83,151.52,151.72,10335.0,141.6501,141.8276,141.5381,141.7249,10335.0
2020-04-22 14:45:00,151.65,151.82,151.58,151.74,4694.0,141.6595,141.8183,141.5941,141.7436,4694.0
2020-04-22 14:50:00,151.78,152.06,151.58,151.58,8318.0,141.7809,142.0425,141.5941,141.5941,8318.0
2020-04-22 14:55:00,151.55,152.11,151.54,151.93,5293.0,141.5661,142.0892,141.5567,141.921,5293.0
2020-04-22 15:00:00,151.94,152.02,151.79,152.01,6545.0,141.9304,142.0051,141.7903,141.9958,6545.0
2020-04-22 15:05:00,152.03,152.03,151.53,151.62,11301.0,142.0145,142.0145,141.5474,141.6315,11301.0
2020-04-22 15:10:00,151.66,151.73,151.47,151.49,5680.0,141.6688,141.7342,141.4913,141.51,5680.0
2020-04-22 15:15:00,151.49,151.61,151.35,151.59,8149.0,141.51,141.6221,141.3792,141.6034,8149.0
2020-04-22 15:20:00,151.56,151.76,151.5,151.62,8683.0,141.5754,141.7622,141.5194,141.6315,8683.0
2020-04-22 15:25:00,151.65,151.65,151.21,151.21,10927.0,141.6595,141.6595,141.2485,141.2485,10927.0
2020-04-22 15:30:00,151.21,151.56,151.21,151.31,9702.0,141.2485,141.5754,141.2485,141.3419,9702.0
2020-04-22 15:35:00,151.33,151.64,151.26,151.44,14089.0,141.3606,141.6501,141.2952,141.4633,14089.0
2020-04-22 15:40:00,151.45,151.72,151.44,151.58,18687.0,141.4727,141.7249,141.4633,141.5941,18687.0
2020-04-22 15:45:00,151.65,151.9,151.36,151.9,14915.0,141.6595,141.893,141.3886,141.893,14915.0
2020-04-22 15:50:00,152.61,152.98,151.62,152.14,45009.0,142.5562,142.9019,141.6315,142.1172,45009.0
2020-04-22 15:55:00,152.15,152.15,151.26,151.49,93812.0,142.1265,142.1265,141.2952,141.51,93812.0
2020-04-23 09:30:00,153.11,154.72,152.3,154.28,15248.0,143.0233,144.5272,142.2667,144.1162,15248.0
2020-04-23 09:35:00,153.81,154.74,153.4,153.51,7447.0,143.6772,144.5459,143.2942,143.397,7447.0
2020-04-23 09:40:00,153.28,153.67,152.85,153.63,1595.0,143.1821,143.5464,142.7804,143.509,1595.0
2020-04-23 09:45:00,153.58,153.58,153.21,153.44,1836.0,143.4623,143.4623,143.1167,143.3316,1836.0
2020-04-23 09:50:00,153.56,153.8,153.3,153.62,6754.0,143.4437,143.6678,143.2008,143.4997,6754.0
2020-04-23 09:55:00,153.71,153.84,153.58,153.84,2500.0,143.5838,143.7052,143.4623,143.7052,2500.0
2020-04-23 10:00:00,153.7,153.89,152.96,153.08,7506.0,143.5744,143.7519,142.8832,142.9953,7506.0
2020-04-23 10:05:00,153.28,153.51,152.97,152.97,4746.0,143.1821,143.397,142.8925,142.8925,4746.0
2020-04-23 10:10:00,152.97,153.02,152.67,152.68,1142.0,142.8925,142.9392,142.6123,142.6216,1142.0
2020-04-23 10:15:00,152.87,153.36,152.47,153.25,5062.0,142.7991,143.2568,142.4255,143.1541,5062.0
2020-04-23 10:20:00,153.24,153.24,152.84,152.88,6844.0,143.1447,143.1447,142.7711,142.8085,6844.0
2020-04-23 10:25:00,152.74,152.88,152.55,152.77,2800.0,142.6777,142.8085,142.5002,142.7057,2800.0
2020-04-23 10:30:00,152.71,153.24,152.7,153.1,8091.0,142.6497,143.1447,142.6403,143.014,8091.0
2020-04-23 10:35:00,153.08,153.16,152.85,152.89,1976.0,142.9953,143.07,142.7804,142.8178,1976.0
2020-04-23 10:40:00,153.04,153.62,152.97,153.48,11933.0,142.9579,143.4997,142.8925,143.3689,11933.0
2020-04-23 10:45:00,153.51,153.51,152.94,153.07,5643.0,143.397,143.397,142.8645,142.9859,5643.0
2020-04-23 10:50:00,153.27,153.27,152.97,152.97,1600.0,143.1728,143.1728,142.8925,142.8925,1600.0
2020-04-23 10:55:00,153.04,153.35,152.93,153.28,1814.0,142.9579,143.2475,142.8552,143.1821,1814.0
2020-04-23 11:00:00,153.32,153.48,153.24,153.38,3500.0,143.2195,143.3689,143.1447,143.2755,3500.0
2020-04-23 11:05:00,153.29,153.4,153.22,153.4,1805.0,143.1914,143.2942,143.1261,143.2942,1805.0
2020-04-23 11:10:00,153.41,153.41,153.09,153.1,3625.0,143.3035,143.3035,143.0046,143.014,3625.0
2020-04-23 11:15:00,153.17,153.36,153.16,153.24,5655.0,143.0794,143.2568,143.07,143.1447,5655.0
2020-04-23 11:20:00,153.15,153.29,153.08,153.29,2011.0,143.0607,143.1914,142.9953,143.1914,2011.0
2020-04-23 11:25:00,153.31,153.6,153.26,153.54,8187.0,143.2101,143.481,143.1634,143.425,8187.0
2020-04-23 11:30:00,153.56,153.6,153.23,153.31,6105.0,143.4437,143.481,143.1354,143.2101,6105.0
2020-04-23 11:35:00,153.35,153.42,153.11,153.16,10646.0,143.2475,143.3129,143.0233,143.07,10646.0
2020-04-23 11:40:00,153.26,153.35,153.14,153.22,4283.0,143.1634,143.2475,143.0513,143.1261,4283.0
2020-04-23 11:45:00,153.28,153.41,153.04,153.04,9584.0,143.1821,143.3035,142.9579,142.9579,9584.0
2020-04-23 11:50:00,153.04,153.04,152.65,152.76,2300.0,142.9579,142.9579,142.5936,142.6964,2300.0
2020-04-23 11:55:00,152.8,153.14,152.8,153.02,3496.0,142.7337,143.0513,142.7337,142.9392,3496.0
2020-04-23 12:00:00,153.02,153.07,152.89,152.89,1900.0,142.9392,142.9859,142.8178,142.8178,1900.0
2020-04-23 12:05:00,152.82,153.17,152.82,153.17,600.0,142.7524,143.0794,142.7524,143.0794,600.0
2020-04-23 12:10:00,153.24,153.43,153.23,153.34,7948.0,143.1447,143.3222,143.1354,143.2382,7948.0
2020-04-23 12:15:00,153.3,153.37,153.18,153.27,3079.0,143.2008,143.2662,143.0887,143.1728,3079.0
2020-04-23 12:20:00,153.21,153.42,153.12,153.37,4193.0,143.1167,143.3129,143.0326,143.2662,4193.0
2020-04-23 12:25:00,153.4,153.44,153.33,153.36,5383.0,143.2942,143.3316,143.2288,143.2568,5383.0
2020-04-23 12:30:00,153.24,153.24,153.07,153.21,1900.0,143.1447,143.1447,142.9859,143.1167,1900.0
2020-04-23 12:35:00,153.2,153.38,153.12,153.32,1206.0,143.1074,143.2755,143.0326,143.2195,1206.0
2020-04-23 12:40:00,153.24,153.26,152.37,152.41,3044.0,143.1447,143.1634,142.3321,142.3694,3044.0
2020-04-23 12:45:00,152.59,152.86,151.11,152.25,4331.0,142.5376,142.7898,141.1551,142.22,4331.0
2020-04-23 12:50:00,151.79,153.02,151.26,152.75,15060.0,141.7903,142.9392,141.2952,142.687,15060.0
2020-04-23 12:55:00,152.79,153.25,152.65,153.25,10292.0,142.7244,143.1541,142.5936,143.1541,10292.0
2020-04-23 13:00:00,153.4,153.6,153.31,153.33,11827.0,143.2942,143.481,143.2101,143.2288,11827.0
2020-04-23 13:05:00,153.28,153.6,153.28,153.55,4507.0,143.1821,143.481,143.1821,143.4343,4507.0
2020-04-23 13:10:00,153.48,153.6,153.47,153.6,6392.0,143.3689,143.481,143.3596,143.481,6392.0
2020-04-23 13:15:00,153.6,153.66,153.13,153.13,9230.0,143.481,143.5371,143.042,143.042,9230.0
2020-04-23 13:20:00,153.12,153.12,152.38,152.38,2400.0,143.0326,143.0326,142.3414,142.3414,2400.0
2020-04-23 13:25:00,152.46,152.82,152.36,152.74,7683.0,142.4161,142.7524,142.3227,142.6777,7683.0
2020-04-23 13:30:00,152.76,153.07,152.76,153.0,4500.0,142.6964,142.9859,142.6964,142.9205,4500.0
2020-04-23 13:35:00,153.09,153.36,153.05,153.09,5579.0,143.0046,143.2568,142.9673,143.0046,5579.0
2020-04-23 13:40:00,153.11,153.23,152.92,153.02,8333.0,143.0233,143.1354,142.8458,142.9392,8333.0
2020-04-23 13:45:00,153.01,153.5,153.0,153.08,12903.0,142.9299,143.3876,142.9205,142.9953,12903.0
2020-04-23 13:50:00,153.08,153.46,152.99,153.44,32524.0,142.9953,143.3502,142.9112,143.3316,32524.0
2020-04-23 13:55:00,153.44,153.5,153.17,153.34,5300.0,143.3316,143.3876,143.0794,143.2382,5300.0
2020-04-23 14:00:00,153.25,153.5,152.9,153.46,15109.0,143.1541,143.3876,142.8271,143.3502,15109.0
2020-04-23 14:05:00,153.48,153.5,153.26,153.31,12269.0,143.3689,143.3876,143.1634,143.2101,12269.0
2020-04-23 14:10:00,153.28,153.5,153.04,153.5,9332.0,143.1821,143.3876,142.9579,143.3876,9332.0
2020-04-23 14:15:00,153.46,153.5,153.37,153.48,18243.0,143.3502,143.3876,143.2662,143.3689,18243.0
2020-04-23 14:20:00,153.49,153.88,153.4,153.88,6700.0,143.3783,143.7426,143.2942,143.7426,6700.0
2020-04-23 14:25:00,153.84,153.97,153.54,153.54,3300.0,143.7052,143.8266,143.425,143.425,3300.0
2020-04-23 14:30:00,153.53,154.03,153.52,153.53,23917.0,143.4156,143.8827,143.4063,143.4156,23917.0
2020-04-23 14:35:00,153.45,153.65,153.39,153.6,7199.0,143.3409,143.5277,143.2849,143.481,7199.0
2020-04-23 14:40:00,153.65,153.9,153.57,153.6,29086.0,143.5277,143.7613,143.453,143.481,29086.0
2020-04-23 14:45:00,153.63,153.88,153.55,153.68,18483.0,143.509,143.7426,143.4343,143.5558,18483.0
2020-04-23 14:50:00,153.75,154.26,153.66,153.98,43645.0,143.6211,144.0975,143.5371,143.836,43645.0
2020-04-23 14:55:00,154.04,154.18,153.95,154.0,19148.0,143.892,144.0228,143.808,143.8547,19148.0
2020-04-23 15:00:00,153.98,154.0,153.83,153.92,7972.0,143.836,143.8547,143.6959,143.7799,7972.0
2020-04-23 15:05:00,153.9,154.02,153.71,153.81,8320.0,143.7613,143.8734,143.5838,143.6772,8320.0
2020-04-23 15:10:00,153.78,153.81,153.49,153.8,39677.0,143.6492,143.6772,143.3783,143.6678,39677.0
2020-04-23 15:15:00,153.75,154.16,153.72,153.97,16102.0,143.6211,144.0041,143.5931,143.8266,16102.0
2020-04-23 15:20:00,154.07,154.17,153.91,154.13,9938.0,143.9201,144.0135,143.7706,143.9761,9938.0
2020-04-23 15:25:00,154.07,154.59,154.03,154.5,13062.0,143.9201,144.4058,143.8827,144.3217,13062.0
2020-04-23 15:30:00,154.5,154.67,154.28,154.4,42428.0,144.3217,144.4805,144.1162,144.2283,42428.0
2020-04-23 15:35:00,154.42,154.47,153.78,153.82,8888.0,144.247,144.2937,143.6492,143.6865,8888.0
2020-04-23 15:40:00,153.82,154.27,153.79,153.89,17294.0,143.6865,144.1069,143.6585,143.7519,17294.0
2020-04-23 15:45:00,153.81,154.4,153.81,154.4,20208.0,143.6772,144.2283,143.6772,144.2283,20208.0
2020-04-23 15:50:00,154.35,154.4,154.11,154.27,44272.0,144.1816,144.2283,143.9574,144.1069,44272.0
2020-04-23 15:55:00,154.22,154.32,153.33,153.6,129644.0,144.0602,144.1536,143.2288,143.481,129644.0
2020-04-24 09:30:00,154.59,154.75,153.88,153.89,9029.0,144.4058,144.5553,143.7426,143.7519,9029.0
2020-04-24 09:35:00,154.09,154.41,153.34,153.82,5930.0,143.9387,144.2377,143.2382,143.6865,5930.0
2020-04-24 09:40:00,153.93,153.97,153.61,153.84,2355.0,143.7893,143.8266,143.4904,143.7052,2355.0
2020-04-24 09:45:00,153.84,153.85,153.25,153.46,4163.0,143.7052,143.7146,143.1541,143.3502,4163.0
2020-04-24 09:50:00,153.63,153.78,153.55,153.67,1100.0,143.509,143.6492,143.4343,143.5464,1100.0
2020-04-24 09:55:00,153.67,153.68,153.02,153.02,2400.0,143.5464,143.5558,142.9392,142.9392,2400.0
2020-04-24 10:00:00,152.81,153.3,152.75,153.06,5880.0,142.7431,143.2008,142.687,142.9766,5880.0
2020-04-24 10:05:00,152.95,153.26,152.66,152.69,3130.0,142.8738,143.1634,142.6029,142.631,3130.0
2020-04-24 10:10:00,152.91,153.5,152.91,153.31,2808.0,142.8365,143.3876,142.8365,143.2101,2808.0
2020-04-24 10:15:00,153.41,153.67,153.31,153.66,4820.0,143.3035,143.5464,143.2101,143.5371,4820.0
2020-04-24 10:20:00,153.66,153.78,153.34,153.34,1437.0,143.5371,143.6492,143.2382,143.2382,1437.0
2020-04-24 10:25:00,153.26,153.38,153.07,153.24,2430.0,143.1634,143.2755,142.9859,143.1447,2430.0
2020-04-24 10:30:00,153.13,153.32,153.0,153.31,900.0,143.042,143.2195,142.9205,143.2101,900.0
2020-04-24 10:35:00,153.35,153.52,153.15,153.42,3979.0,143.2475,143.4063,143.0607,143.3129,3979.0
2020-04-24 10:40:00,153.41,153.42,153.18,153.18,655.0,143.3035,143.3129,143.0887,143.0887,655.0
2020-04-24 10:45:00,152.96,152.99,152.51,152.7,1700.0,142.8832,142.9112,142.4628,142.6403,1700.0
2020-04-24 10:50:00,152.58,152.81,152.53,152.65,1700.0,142.5282,142.7431,142.4815,142.5936,1700.0
2020-04-24 10:55:00,152.66,152.66,152.28,152.34,1790.0,142.6029,142.6029,142.248,142.304,1790.0
2020-04-24 11:00:00,152.25,152.25,151.88,152.03,2400.0,142.22,142.22,141.8743,142.0145,2400.0
2020-04-24 11:05:00,152.08,152.22,151.94,151.94,2221.0,142.0612,142.1919,141.9304,141.9304,2221.0
2020-04-24 11:10:00,151.89,151.89,151.59,151.71,1804.0,141.8837,141.8837,141.6034,141.7155,1804.0
2020-04-24 11:15:00,151.75,151.92,151.74,151.92,3200.0,141.7529,141.9117,141.7436,141.9117,3200.0
2020-04-24 11:20:00,151.87,152.19,151.87,152.18,2400.0,141.865,142.1639,141.865,142.1546,2400.0
2020-04-24 11:25:00,152.23,152.29,151.94,151.94,3100.0,142.2013,142.2573,141.9304,141.9304,3100.0
2020-04-24 11:30:00,152.05,152.05,151.62,151.66,1720.0,142.0331,142.0331,141.6315,141.6688,1720.0
2020-04-24 11:35:00,152.01,152.05,151.92,152.03,1600.0,141.9958,142.0331,141.9117,142.0145,1600.0
2020-04-24 11:40:00,151.9,152.1,151.9,152.1,700.0,141.893,142.0798,141.893,142.0798,700.0
2020-04-24 11:45:00,152.09,152.37,152.09,152.15,1115.0,142.0705,142.3321,142.0705,142.1265,1115.0
2020-04-24 11:50:00,152.14,152.26,152.14,152.23,600.0,142.1172,142.2293,142.1172,142.2013,600.0
2020-04-24 11:55:00,152.24,152.26,152.15,152.19,861.0,142.2106,142.2293,142.1265,142.1639,861.0
2020-04-24 12:00:00,152.25,152.32,152.06,152.22,4123.0,142.22,142.2853,142.0425,142.1919,4123.0
2020-04-24 12:05:00,152.23,152.42,152.17,152.27,2107.0,142.2013,142.3788,142.1452,142.2386,2107.0
2020-04-24 12:10:00,152.18,152.2,152.02,152.06,900.0,142.1546,142.1733,142.0051,142.0425,900.0
2020-04-24 12:15:00,152.03,152.29,152.03,152.13,1734.0,142.0145,142.2573,142.0145,142.1079,1734.0
2020-04-24 12:20:00,152.0,152.13,151.93,152.02,3019.0,141.9864,142.1079,141.921,142.0051,3019.0
2020-04-24 12:25:00,151.94,152.26,151.94,152.21,38585.0,141.9304,142.2293,141.9304,142.1826,38585.0
2020-04-24 12:30:00,152.18,153.37,152.15,153.29,19648.0,142.1546,143.2662,142.1265,143.1914,19648.0
2020-04-24 12:35:00,153.34,153.35,152.97,153.1,3135.0,143.2382,143.2475,142.8925,143.014,3135.0
2020-04-24 12:40:00,153.2,153.22,153.03,153.11,1604.0,143.1074,143.1261,142.9486,143.0233,1604.0
2020-04-24 12:45:00,153.06,153.22,152.96,152.99,900.0,142.9766,143.1261,142.8832,142.9112,900.0
2020-04-24 12:50:00,152.99,152.99,152.71,152.71,1730.0,142.9112,142.9112,142.6497,142.6497,1730.0
2020-04-24 12:55:00,152.71,152.81,152.52,152.77,4513.0,142.6497,142.7431,142.4722,142.7057,4513.0
2020-04-24 13:00:00,152.77,152.77,152.57,152.65,11114.0,142.7057,142.7057,142.5189,142.5936,11114.0
2020-04-24 13:05:00,152.65,152.72,152.58,152.69,1125.0,142.5936,142.659,142.5282,142.631,1125.0
2020-04-24 13:10:00,152.55,152.59,152.43,152.46,1339.0,142.5002,142.5376,142.3881,142.4161,1339.0
2020-04-24 13:15:00,152.5,152.55,152.46,152.55,700.0,142.4535,142.5002,142.4161,142.5002,700.0
2020-04-24 13:20:00,152.6,152.61,152.35,152.57,1904.0,142.5469,142.5562,142.3134,142.5189,1904.0
2020-04-24 13:25:00,152.62,152.62,152.44,152.56,1600.0,142.5656,142.5656,142.3974,142.5095,1600.0
2020-04-24 13:30:00,152.6,152.6,152.34,152.44,3002.0,142.5469,142.5469,142.304,142.3974,3002.0
2020-04-24 13:35:00,152.45,152.58,152.41,152.46,6657.0,142.4068,142.5282,142.3694,142.4161,6657.0
2020-04-24 13:40:00,152.49,152.77,152.33,152.34,25026.0,142.4441,142.7057,142.2947,142.304,25026.0
2020-04-24 13:45:00,152.31,152.47,152.31,152.37,4665.0,142.276,142.4255,142.276,142.3321,4665.0
2020-04-24 13:50:00,152.47,152.59,152.47,152.5,2742.0,142.4255,142.5376,142.4255,142.4535,2742.0
2020-04-24 13:55:00,152.52,152.73,152.45,152.73,3332.0,142.4722,142.6683,142.4068,142.6683,3332.0
2020-04-24 14:00:00,152.78,153.02,152.72,153.02,3198.0,142.715,142.9392,142.659,142.9392,3198.0
2020-04-24 14:05:00,152.99,153.23,152.99,153.21,9900.0,142.9112,143.1354,142.9112,143.1167,9900.0
2020-04-24 14:10:00,153.16,153.28,153.05,153.06,2140.0,143.07,143.1821,142.9673,142.9766,2140.0
2020-04-24 14:15:00,153.04,153.09,152.75,152.89,5112.0,142.9579,143.0046,142.687,142.8178,5112.0
2020-04-24 14:20:00,152.95,153.01,152.66,152.77,6014.0,142.8738,142.9299,142.6029,142.7057,6014.0
2020-04-24 14:25:00,152.68,152.93,152.55,152.92,6994.0,142.6216,142.8552,142.5002,142.8458,6994.0
2020-04-24 14:30:00,153.0,153.07,152.83,153.02,14016.0,142.9205,142.9859,142.7617,142.9392,14016.0
2020-04-24 14:35:00,152.89,152.96,152.61,152.96,6736.0,142.8178,142.8832,142.5562,142.8832,6736.0
2020-04-24 14:40:00,152.88,152.95,152.6,152.6,2700.0,142.8085,142.8738,142.5469,142.5469,2700.0
2020-04-24 14:45:00,152.59,152.86,152.5,152.62,3629.0,142.5376,142.7898,142.4535,142.5656,3629.0
2020-04-24 14:50:00,152.67,152.77,152.4,152.42,8246.0,142.6123,142.7057,142.3601,142.3788,8246.0
2020-04-24 14:55:00,152.38,152.57,152.19,152.21,3919.0,142.3414,142.5189,142.1639,142.1826,3919.0
2020-04-24 15:00:00,152.21,152.31,152.1,152.24,4015.0,142.1826,142.276,142.0798,142.2106,4015.0
2020-04-24 15:05:00,152.1,152.4,152.1,152.4,6038.0,142.0798,142.3601,142.0798,142.3601,6038.0
2020-04-24 15:10:00,152.42,152.49,152.06,152.26,6928.0,142.3788,142.4441,142.0425,142.2293,6928.0
2020-04-24 15:15:00,152.19,152.46,152.16,152.42,4836.0,142.1639,142.4161,142.1359,142.3788,4836.0
2020-04-24 15:20:00,152.42,152.77,152.34,152.77,7258.0,142.3788,142.7057,142.304,142.7057,7258.0
2020-04-24 15:25:00,152.73,152.76,152.54,152.66,6948.0,142.6683,142.6964,142.4909,142.6029,6948.0
2020-04-24 15:30:00,152.65,152.7,152.42,152.7,9922.0,142.5936,142.6403,142.3788,142.6403,9922.0
2020-04-24 15:35:00,152.68,152.79,152.35,152.64,18348.0,142.6216,142.7244,142.3134,142.5843,18348.0
2020-04-24 15:40:00,152.68,152.83,152.67,152.69,12530.0,142.6216,142.7617,142.6123,142.631,12530.0
2020-04-24 15:45:00,152.74,152.75,152.42,152.56,20639.0,142.6777,142.687,142.3788,142.5095,20639.0
2020-04-24 15:50:00,152.56,152.57,152.03,152.44,30185.0,142.5095,142.5189,142.0145,142.3974,30185.0
2020-04-24 15:55:00,152.45,152.8,152.29,152.79,54094.0,142.4068,142.7337,142.2573,142.7244,54094.0
2020-04-27 09:30:00,153.78,153.78,152.82,153.52,10677.0,143.6492,143.6492,142.7524,143.4063,10677.0
2020-04-27 09:35:00,153.29,153.83,153.28,153.78,1416.0,143.1914,143.6959,143.1821,143.6492,1416.0
2020-04-27 09:40:00,153.73,154.11,153.51,153.79,1600.0,143.6025,143.9574,143.397,143.6585,1600.0
2020-04-27 09:45:00,154.04,154.36,153.83,154.34,1857.0,143.892,144.191,143.6959,144.1723,1857.0
2020-04-27 09:50:00,154.36,154.5,154.25,154.25,3263.0,144.191,144.3217,144.0882,144.0882,3263.0
2020-04-27 09:55:00,154.24,154.5,154.01,154.03,3878.0,144.0789,144.3217,143.864,143.8827,3878.0
2020-04-27 10:00:00,154.18,154.43,154.03,154.31,3800.0,144.0228,144.2563,143.8827,144.1442,3800.0
2020-04-27 10:05:00,154.3,154.46,154.11,154.33,2856.0,144.1349,144.2844,143.9574,144.1629,2856.0
2020-04-27 10:10:00,154.29,154.47,154.25,154.42,2304.0,144.1256,144.2937,144.0882,144.247,2304.0
2020-04-27 10:15:00,154.37,154.56,154.29,154.5,13101.0,144.2003,144.3778,144.1256,144.3217,13101.0
2020-04-27 10:20:00,154.61,154.91,154.54,154.78,4093.0,144.4245,144.7047,144.3591,144.5833,4093.0
2020-04-27 10:25:00,154.77,154.87,154.6,154.85,2263.0,144.5739,144.6674,144.4151,144.6487,2263.0
2020-04-27 10:30:00,154.99,155.0,154.75,154.93,2102.0,144.7795,144.7888,144.5553,144.7234,2102.0
2020-04-27 10:35:00,154.97,154.97,154.97,154.97,100.0,144.7608,144.7608,144.7608,144.7608,100.0
2020-04-27 10:40:00,155.0,155.01,154.89,154.96,400.0,144.7888,144.7981,144.686,144.7514,400.0
2020-04-27 10:45:00,154.93,154.93,154.57,154.76,1464.0,144.7234,144.7234,144.3871,144.5646,1464.0
2020-04-27 10:50:00,154.69,155.16,154.68,154.92,1900.0,144.4992,144.9383,144.4899,144.7141,1900.0
2020-04-27 10:55:00,154.84,154.85,154.67,154.67,318.0,144.6393,144.6487,144.4805,144.4805,318.0
2020-04-27 11:00:00,154.53,154.79,154.49,154.76,3586.0,144.3498,144.5926,144.3124,144.5646,3586.0
2020-04-27 11:05:00,154.71,154.99,154.71,154.98,2819.0,144.5179,144.7795,144.5179,144.7701,2819.0
2020-04-27 11:10:00,155.09,155.09,154.7,154.78,1459.0,144.8729,144.8729,144.5086,144.5833,1459.0
2020-04-27 11:15:00,154.54,155.1,154.54,155.1,1910.0,144.3591,144.8822,144.3591,144.8822,1910.0
2020-04-27 11:20:00,155.18,155.21,155.0,155.09,1500.0,144.9569,144.985,144.7888,144.8729,1500.0
2020-04-27 11:25:00,155.16,155.37,155.16,155.36,1225.0,144.9383,145.1344,144.9383,145.1251,1225.0
2020-04-27 11:30:00,155.33,155.49,155.3,155.44,2100.0,145.0971,145.2465,145.069,145.1998,2100.0
2020-04-27 11:35:00,155.47,155.53,155.4,155.45,2035.0,145.2278,145.2839,145.1624,145.2091,2035.0
2020-04-27 11:40:00,155.38,155.6,155.36,155.6,2153.0,145.1438,145.3493,145.1251,145.3493,2153.0
2020-04-27 11:45:00,155.6,155.6,155.5,155.6,4614.0,145.3493,145.3493,145.2559,145.3493,4614.0
2020-04-27 11:50:00,155.6,155.6,155.43,155.44,2598.0,145.3493,145.3493,145.1905,145.1998,2598.0
2020-04-27 11:55:00,155.41,155.44,155.29,155.41,1101.0,145.1718,145.1998,145.0597,145.1718,1101.0
2020-04-27 12:00:00,155.39,155.39,155.04,155.04,2700.0,145.1531,145.1531,144.8262,144.8262,2700.0
2020-04-27 12:05:00,154.93,155.16,154.92,155.11,2884.0,144.7234,144.9383,144.7141,144.8915,2884.0
2020-04-27 12:10:00,155.05,155.18,155.03,155.1,2141.0,144.8355,144.9569,144.8168,144.8822,2141.0
2020-04-27 12:15:00,155.11,155.3,155.05,155.29,9693.0,144.8915,145.069,144.8355,145.0597,9693.0
2020-04-27 12:20:00,155.36,155.47,155.25,155.36,2951.0,145.1251,145.2278,145.0223,145.1251,2951.0
2020-04-27 12:25:00,155.44,155.44,155.24,155.25,14413.0,145.1998,145.1998,145.013,145.0223,14413.0
2020-04-27 12:30:00,155.32,155.89,155.32,155.87,4287.0,145.0877,145.6202,145.0877,145.6015,4287.0
2020-04-27 12:35:00,155.92,155.96,155.68,155.68,2200.0,145.6482,145.6855,145.424,145.424,2200.0
2020-04-27 12:40:00,155.57,155.57,155.4,155.4,1160.0,145.3212,145.3212,145.1624,145.1624,1160.0
2020-04-27 12:45:00,155.58,155.58,155.34,155.47,2000.0,145.3306,145.3306,145.1064,145.2278,2000.0
2020-04-27 12:50:00,155.51,155.55,155.36,155.36,704.0,145.2652,145.3026,145.1251,145.1251,704.0
2020-04-27 12:55:00,155.36,155.55,155.35,155.55,2557.0,145.1251,145.3026,145.1157,145.3026,2557.0
2020-04-27 13:00:00,155.47,155.47,155.28,155.35,1903.0,145.2278,145.2278,145.0503,145.1157,1903.0
2020-04-27 13:05:00,155.42,155.57,155.39,155.53,1194.0,145.1811,145.3212,145.1531,145.2839,1194.0
2020-04-27 13:10:00,155.61,155.79,155.54,155.69,3700.0,145.3586,145.5267,145.2932,145.4333,3700.0
2020-04-27 13:15:00,155.59,155.59,155.41,155.5,1079.0,145.3399,145.3399,145.1718,145.2559,1079.0
2020-04-27 13:20:00,155.42,155.42,155.14,155.2,2438.0,145.1811,145.1811,144.9196,144.9756,2438.0
2020-04-27 13:25:00,155.26,155.52,155.13,155.52,2916.0,145.0317,145.2745,144.9102,145.2745,2916.0
2020-04-27 13:30:00,155.4,155.46,155.18,155.2,4635.0,145.1624,145.2185,144.9569,144.9756,4635.0
2020-04-27 13:35:00,155.3,155.43,155.26,155.41,2603.0,145.069,145.1905,145.0317,145.1718,2603.0
2020-04-27 13:40:00,155.48,155.54,155.35,155.51,3725.0,145.2372,145.2932,145.1157,145.2652,3725.0
2020-04-27 13:45:00,155.38,155.48,155.38,155.44,980.0,145.1438,145.2372,145.1438,145.1998,980.0
2020-04-27 13:50:00,155.5,155.69,155.5,155.63,4373.0,145.2559,145.4333,145.2559,145.3773,4373.0
2020-04-27 13:55:00,155.67,155.78,155.38,155.48,2119.0,145.4147,145.5174,145.1438,145.2372,2119.0
2020-04-27 14:00:00,155.52,155.63,155.44,155.51,3664.0,145.2745,145.3773,145.1998,145.2652,3664.0
2020-04-27 14:05:00,155.44,155.49,155.28,155.36,3300.0,145.1998,145.2465,145.0503,145.1251,3300.0
2020-04-27 14:10:00,155.47,155.47,155.3,155.34,1800.0,145.2278,145.2278,145.069,145.1064,1800.0
2020-04-27 14:15:00,155.32,155.42,155.3,155.37,1962.0,145.0877,145.1811,145.069,145.1344,1962.0
2020-04-27 14:20:00,155.42,155.42,155.16,155.26,3605.0,145.1811,145.1811,144.9383,145.0317,3605.0
2020-04-27 14:25:00,155.2,155.2,155.0,155.19,1592.0,144.9756,144.9756,144.7888,144.9663,1592.0
2020-04-27 14:30:00,155.05,155.24,155.02,155.22,1746.0,144.8355,145.013,144.8075,144.9943,1746.0
2020-04-27 14:35:00,155.2,155.23,155.08,155.11,2313.0,144.9756,145.0036,144.8635,144.8915,2313.0
2020-04-27 14:40:00,155.15,155.29,155.01,155.16,4512.0,144.9289,145.0597,144.7981,144.9383,4512.0
2020-04-27 14:45:00,155.16,155.16,154.97,155.0,4320.0,144.9383,144.9383,144.7608,144.7888,4320.0
2020-04-27 14:50:00,155.04,155.04,154.92,154.99,3264.0,144.8262,144.8262,144.7141,144.7795,3264.0
2020-04-27 14:55:00,155.0,155.04,154.74,155.03,2289.0,144.7888,144.8262,144.5459,144.8168,2289.0
2020-04-27 15:00:00,155.03,155.08,154.98,155.05,2704.0,144.8168,144.8635,144.7701,144.8355,2704.0
2020-04-27 15:05:00,155.07,155.07,154.88,154.95,3549.0,144.8542,144.8542,144.6767,144.7421,3549.0
2020-04-27 15:10:00,155.02,155.03,154.86,154.91,4223.0,144.8075,144.8168,144.658,144.7047,4223.0
2020-04-27 15:15:00,154.95,155.05,154.94,155.05,5809.0,144.7421,144.8355,144.7327,144.8355,5809.0
2020-04-27 15:20:00,155.04,155.05,154.82,154.82,5824.0,144.8262,144.8355,144.6207,144.6207,5824.0
2020-04-27 15:25:00,154.85,154.86,154.72,154.86,2430.0,144.6487,144.658,144.5272,144.658,2430.0
2020-04-27 15:30:00,154.86,154.95,154.8,154.93,10713.0,144.658,144.7421,144.602,144.7234,10713.0
2020-04-27 15:35:00,154.9,154.99,154.89,154.93,19270.0,144.6954,144.7795,144.686,144.7234,19270.0
2020-04-27 15:40:00,154.93,155.01,154.91,154.99,48059.0,144.7234,144.7981,144.7047,144.7795,48059.0
2020-04-27 15:45:00,154.93,155.04,154.83,155.0,13682.0,144.7234,144.8262,144.63,144.7888,13682.0
2020-04-27 15:50:00,155.0,155.0,154.67,154.81,9107.0,144.7888,144.7888,144.4805,144.6113,9107.0
2020-04-27 15:55:00,154.76,154.77,154.44,154.44,25802.0,144.5646,144.5739,144.2657,144.2657,25802.0
2020-04-28 09:30:00,155.77,156.23,154.59,154.59,20177.0,145.5081,145.9378,144.4058,144.4058,20177.0
2020-04-28 09:35:00,154.61,154.62,153.75,154.0,12184.0,144.4245,144.4338,143.6211,143.8547,12184.0
2020-04-28 09:40:00,154.0,154.07,152.35,152.39,36241.0,143.8547,143.9201,142.3134,142.3507,36241.0
2020-04-28 09:45:00,152.54,152.66,151.54,151.57,23779.0,142.4909,142.6029,141.5567,141.5848,23779.0
2020-04-28 09:50:00,151.87,152.08,151.57,151.61,8573.0,141.865,142.0612,141.5848,141.6221,8573.0
2020-04-28 09:55:00,151.67,152.0,150.7,150.7,70309.0,141.6782,141.9864,140.7721,140.7721,70309.0
2020-04-28 10:00:00,150.56,151.26,150.56,151.22,8376.0,140.6413,141.2952,140.6413,141.2578,8376.0
2020-04-28 10:05:00,151.22,151.27,150.95,151.13,6225.0,141.2578,141.3045,141.0056,141.1737,6225.0
2020-04-28 10:10:00,151.14,151.14,150.17,150.28,10990.0,141.1831,141.1831,140.277,140.3797,10990.0
2020-04-28 10:15:00,150.17,150.28,149.61,149.68,22591.0,140.277,140.3797,139.7539,139.8193,22591.0
2020-04-28 10:20:00,149.65,149.73,149.38,149.49,27884.0,139.7912,139.866,139.539,139.6418,27884.0
2020-04-28 10:25:00,149.39,149.55,149.18,149.2,21257.0,139.5484,139.6978,139.3522,139.3709,21257.0
2020-04-28 10:30:00,149.18,149.37,148.57,148.57,15689.0,139.3522,139.5297,138.7824,138.7824,15689.0
2020-04-28 10:35:00,148.58,148.75,147.81,147.92,69049.0,138.7917,138.9505,138.0725,138.1752,69049.0
2020-04-28 10:40:00,147.88,148.15,147.45,147.54,27073.0,138.1378,138.3901,137.7362,137.8202,27073.0
2020-04-28 10:45:00,147.54,148.19,147.42,148.11,12046.0,137.8202,138.4274,137.7082,138.3527,12046.0
2020-04-28 10:50:00,148.12,148.14,147.94,148.0,13148.0,138.362,138.3807,138.1939,138.2499,13148.0
2020-04-28 10:55:00,147.93,147.93,147.49,147.59,8018.0,138.1846,138.1846,137.7735,137.867,8018.0
2020-04-28 11:00:00,147.65,148.13,147.53,147.85,7097.0,137.923,138.3714,137.8109,138.1098,7097.0
2020-04-28 11:05:00,147.94,148.5,147.87,147.97,7474.0,138.1939,138.717,138.1285,138.2219,7474.0
2020-04-28 11:10:00,147.94,148.48,147.93,148.47,9104.0,138.1939,138.6983,138.1846,138.689,9104.0
2020-04-28 11:15:00,148.47,148.76,148.09,148.22,14864.0,138.689,138.9599,138.334,138.4554,14864.0
2020-04-28 11:20:00,148.25,148.63,148.25,148.53,6999.0,138.4835,138.8384,138.4835,138.745,6999.0
2020-04-28 11:25:00,148.53,148.56,148.23,148.31,15369.0,138.745,138.7731,138.4648,138.5395,15369.0
2020-04-28 11:30:00,148.27,148.55,148.26,148.55,9934.0,138.5022,138.7637,138.4928,138.7637,9934.0
2020-04-28 11:35:00,148.57,149.14,148.57,148.81,9073.0,138.7824,139.3148,138.7824,139.0066,9073.0
2020-04-28 11:40:00,148.74,149.27,148.73,149.22,5430.0,138.9412,139.4363,138.9319,139.3896,5430.0
2020-04-28 11:45:00,149.28,149.42,148.83,148.83,8412.0,139.4456,139.5764,139.0253,139.0253,8412.0
2020-04-28 11:50:00,148.88,148.9,148.54,148.84,5929.0,139.072,139.0907,138.7544,139.0346,5929.0
2020-04-28 11:55:00,148.78,148.89,148.27,148.27,5069.0,138.9786,139.0813,138.5022,138.5022,5069.0
2020-04-28 12:00:00,148.28,148.34,147.75,148.03,10694.0,138.5115,138.5675,138.0164,138.278,10694.0
2020-04-28 12:05:00,148.03,148.52,148.03,148.46,6762.0,138.278,138.7357,138.278,138.6796,6762.0
2020-04-28 12:10:00,148.42,148.53,148.24,148.43,7659.0,138.6423,138.745,138.4741,138.6516,7659.0
2020-04-28 12:15:00,148.37,148.41,147.81,147.83,7500.0,138.5956,138.6329,138.0725,138.0911,7500.0
2020-04-28 12:20:00,147.91,147.92,147.38,147.43,5354.0,138.1659,138.1752,137.6708,137.7175,5354.0
2020-04-28 12:25:00,147.43,147.82,147.42,147.82,6028.0,137.7175,138.0818,137.7082,138.0818,6028.0
2020-04-28 12:30:00,147.83,148.25,147.75,148.19,8611.0,138.0911,138.4835,138.0164,138.4274,8611.0
2020-04-28 12:35:00,148.12,148.22,147.91,147.96,7329.0,138.362,138.4554,138.1659,138.2126,7329.0
2020-04-28 12:40:00,147.94,148.08,147.85,148.02,4166.0,138.1939,138.3247,138.1098,138.2686,4166.0
2020-04-28 12:45:00,147.95,148.34,147.9,148.03,111517.0,138.2032,138.5675,138.1565,138.278,111517.0
2020-04-28 12:50:00,148.02,148.35,148.01,148.13,24807.0,138.2686,138.5769,138.2593,138.3714,24807.0
2020-04-28 12:55:00,148.18,148.7,148.08,148.6,7500.0,138.4181,138.9038,138.3247,138.8104,7500.0
2020-04-28 13:00:00,148.68,149.06,148.65,148.96,25172.0,138.8851,139.2401,138.8571,139.1467,25172.0
2020-04-28 13:05:00,149.04,149.14,148.86,148.98,71194.0,139.2214,139.3148,139.0533,139.1654,71194.0
2020-04-28 13:10:00,149.01,149.36,148.98,149.07,9021.0,139.1934,139.5203,139.1654,139.2495,9021.0
2020-04-28 13:15:00,149.13,149.13,148.94,148.97,6010.0,139.3055,139.3055,139.128,139.156,6010.0
2020-04-28 13:20:00,148.96,149.26,148.9,148.97,6925.0,139.1467,139.4269,139.0907,139.156,6925.0
2020-04-28 13:25:00,148.96,149.14,148.94,149.03,7423.0,139.1467,139.3148,139.128,139.2121,7423.0
2020-04-28 13:30:00,149.02,149.29,148.93,149.1,35107.0,139.2027,139.455,139.1187,139.2775,35107.0
2020-04-28 13:35:00,148.97,149.09,148.57,148.58,5035.0,139.156,139.2681,138.7824,138.7917,5035.0
2020-04-28 13:40:00,148.48,148.64,148.41,148.64,7889.0,138.6983,138.8478,138.6329,138.8478,7889.0
2020-04-28 13:45:00,148.74,148.91,148.61,148.66,5855.0,138.9412,139.1,138.8198,138.8665,5855.0
2020-04-28 13:50:00,148.6,148.64,148.14,148.14,7167.0,138.8104,138.8478,138.3807,138.3807,7167.0
2020-04-28 13:55:00,148.15,148.44,148.15,148.19,7229.0,138.3901,138.661,138.3901,138.4274,7229.0
2020-04-28 14:00:00,148.18,148.73,148.17,148.72,6336.0,138.4181,138.9319,138.4087,138.9225,6336.0
2020-04-28 14:05:00,148.72,148.87,148.67,148.71,5614.0,138.9225,139.0626,138.8758,138.9132,5614.0
2020-04-28 14:10:00,148.78,148.84,148.61,148.64,4596.0,138.9786,139.0346,138.8198,138.8478,4596.0
2020-04-28 14:15:00,148.67,148.75,148.59,148.62,4514.0,138.8758,138.9505,138.8011,138.8291,4514.0
2020-04-28 14:20:00,148.66,148.7,148.46,148.52,7835.0,138.8665,138.9038,138.6796,138.7357,7835.0
2020-04-28 14:25:00,148.5,148.58,148.1,148.28,8746.0,138.717,138.7917,138.3434,138.5115,8746.0
2020-04-28 14:30:00,148.29,148.41,148.03,148.09,8099.0,138.5208,138.6329,138.278,138.334,8099.0
2020-04-28 14:35:00,148.08,148.12,147.77,147.79,6429.0,138.3247,138.362,138.0351,138.0538,6429.0
2020-04-28 14:40:00,147.81,147.82,147.65,147.67,5646.0,138.0725,138.0818,137.923,137.9417,5646.0
2020-04-28 14:45:00,147.69,147.69,147.48,147.5,10599.0,137.9604,137.9604,137.7642,137.7829,10599.0
2020-04-28 14:50:00,147.51,147.57,147.34,147.49,16803.0,137.7922,137.8483,137.6334,137.7735,16803.0
2020-04-28 14:55:00,147.55,147.55,147.27,147.33,7993.0,137.8296,137.8296,137.568,137.6241,7993.0
2020-04-28 15:00:00,147.33,147.77,147.33,147.4,10410.0,137.6241,138.0351,137.6241,137.6895,10410.0
2020-04-28 15:05:00,147.39,147.56,147.39,147.54,6120.0,137.6801,137.8389,137.6801,137.8202,6120.0
2020-04-28 15:10:00,147.45,147.54,147.29,147.33,8584.0,137.7362,137.8202,137.5867,137.6241,8584.0
2020-04-28 15:15:00,147.38,147.42,147.21,147.21,5321.0,137.6708,137.7082,137.512,137.512,5321.0
2020-04-28 15:20:00,147.22,147.54,146.84,147.26,12239.0,137.5213,137.8202,137.1664,137.5587,12239.0
2020-04-28 15:25:00,147.3,147.38,147.19,147.19,5983.0,137.5961,137.6708,137.4933,137.4933,5983.0
2020-04-28 15:30:00,147.18,147.24,147.04,147.04,11685.0,137.484,137.54,137.3532,137.3532,11685.0
2020-04-28 15:35:00,147.04,147.07,146.75,147.06,21822.0,137.3532,137.3812,137.0823,137.3719,21822.0
2020-04-28 15:40:00,147.11,147.38,147.07,147.19,14872.0,137.4186,137.6708,137.3812,137.4933,14872.0
2020-04-28 15:45:00,147.16,147.19,146.54,146.55,15792.0,137.4653,137.4933,136.8861,136.8955,15792.0
2020-04-28 15:50:00,146.41,146.43,145.44,145.83,53520.0,136.7647,136.7834,135.8586,136.2229,53520.0
2020-04-28 15:55:00,145.78,145.83,145.22,145.43,217749.0,136.1762,136.2229,135.6531,135.8493,217749.0
2020-04-29 09:30:00,147.0,147.0,146.05,146.39,34175.0,137.3158,137.3158,136.4284,136.746,34175.0
2020-04-29 09:35:00,146.41,146.42,145.3,145.5,20651.0,136.7647,136.774,135.7278,135.9146,20651.0
2020-04-29 09:40:00,145.51,145.87,145.04,145.08,22036.0,135.924,136.2603,135.4849,135.5223,22036.0
2020-04-29 09:45:00,145.1,145.75,145.0,145.41,13516.0,135.541,136.1482,135.4476,135.8306,13516.0
2020-04-29 09:50:00,145.53,146.56,145.52,146.25,9400.0,135.9427,136.9048,135.9333,136.6152,9400.0
2020-04-29 09:55:00,146.28,146.31,145.92,146.19,9805.0,136.6433,136.6713,136.307,136.5592,9805.0
2020-04-29 10:00:00,146.19,146.55,145.87,146.24,29457.0,136.5592,136.8955,136.2603,136.6059,29457.0
2020-04-29 10:05:00,146.28,146.56,146.18,146.18,10121.0,136.6433,136.9048,136.5498,136.5498,10121.0
2020-04-29 10:10:00,146.2,146.24,145.6,146.06,22848.0,136.5685,136.6059,136.0081,136.4377,22848.0
2020-04-29 10:15:00,146.14,146.37,145.81,145.83,17597.0,136.5125,136.7273,136.2042,136.2229,17597.0
2020-04-29 10:20:00,145.86,145.86,145.64,145.74,5614.0,136.2509,136.2509,136.0454,136.1388,5614.0
2020-04-29 10:25:00,145.73,146.1,145.69,146.0,6210.0,136.1295,136.4751,136.0921,136.3817,6210.0
2020-04-29 10:30:00,146.09,146.15,145.73,145.88,11408.0,136.4658,136.5218,136.1295,136.2696,11408.0
2020-04-29 10:35:00,145.99,146.1,145.66,146.07,10424.0,136.3724,136.4751,136.0641,136.4471,10424.0
2020-04-29 10:40:00,146.1,146.25,145.95,146.12,18416.0,136.4751,136.6152,136.335,136.4938,18416.0
2020-04-29 10:45:00,146.09,146.36,146.01,146.36,7725.0,136.4658,136.718,136.391,136.718,7725.0
2020-04-29 10:50:00,146.41,146.93,146.41,146.61,29189.0,136.7647,137.2504,136.7647,136.9515,29189.0
2020-04-29 10:55:00,146.61,146.96,146.46,146.8,12618.0,136.9515,137.2785,136.8114,137.129,12618.0
2020-04-29 11:00:00,146.95,147.02,146.78,146.86,8167.0,137.2691,137.3345,137.1103,137.185,8167.0
2020-04-29 11:05:00,146.86,147.08,146.58,146.71,8924.0,137.185,137.3906,136.9235,137.0449,8924.0
2020-04-29 11:10:00,146.76,147.02,146.72,146.8,11050.0,137.0916,137.3345,137.0543,137.129,11050.0
2020-04-29 11:15:00,146.89,147.19,146.77,147.19,8100.0,137.2131,137.4933,137.101,137.4933,8100.0
2020-04-29 11:20:00,147.27,147.71,147.27,147.71,5625.0,137.568,137.979,137.568,137.979,5625.0
2020-04-29 11:25:00,147.65,147.74,147.37,147.68,8111.0,137.923,138.0071,137.6614,137.951,8111.0
2020-04-29 11:30:00,147.64,148.37,147.64,148.34,21083.0,137.9137,138.5956,137.9137,138.5675,21083.0
2020-04-29 11:35:00,148.33,148.45,148.2,148.45,5862.0,138.5582,138.6703,138.4368,138.6703,5862.0
2020-04-29 11:40:00,148.38,148.86,148.35,148.86,5045.0,138.6049,139.0533,138.5769,139.0533,5045.0
2020-04-29 11:45:00,148.74,148.85,148.72,148.72,3740.0,138.9412,139.0439,138.9225,138.9225,3740.0
2020-04-29 11:50:00,148.72,148.94,148.64,148.86,8581.0,138.9225,139.128,138.8478,139.0533,8581.0
2020-04-29 11:55:00,148.87,148.87,148.7,148.72,19217.0,139.0626,139.0626,138.9038,138.9225,19217.0
2020-04-29 12:00:00,148.77,149.75,148.77,149.72,21374.0,138.9692,139.8847,138.9692,139.8566,21374.0
2020-04-29 12:05:00,149.72,149.92,149.51,149.6,6957.0,139.8566,140.0435,139.6605,139.7445,6957.0
2020-04-29 12:10:00,149.59,149.85,149.48,149.7,14252.0,139.7352,139.9781,139.6324,139.8379,14252.0
2020-04-29 12:15:00,149.73,149.76,149.32,149.52,16451.0,139.866,139.894,139.483,139.6698,16451.0
2020-04-29 12:20:00,149.47,149.65,149.41,149.59,6979.0,139.6231,139.7912,139.5671,139.7352,6979.0
2020-04-29 12:25:00,149.55,149.77,149.46,149.72,5604.0,139.6978,139.9033,139.6138,139.8566,5604.0
2020-04-29 12:30:00,149.77,149.89,149.61,149.89,4124.0,139.9033,140.0154,139.7539,140.0154,4124.0
2020-04-29 12:35:00,149.81,150.03,149.79,149.94,3938.0,139.9407,140.1462,139.922,140.0621,3938.0
2020-04-29 12:40:00,149.9,149.95,149.54,149.56,11151.0,140.0248,140.0715,139.6885,139.7072,11151.0
2020-04-29 12:45:00,149.54,149.57,149.37,149.46,13316.0,139.6885,139.7165,139.5297,139.6138,13316.0
2020-04-29 12:50:00,149.41,149.52,149.31,149.39,17103.0,139.5671,139.6698,139.4736,139.5484,17103.0
2020-04-29 12:55:00,149.4,149.48,149.3,149.34,8222.0,139.5577,139.6324,139.4643,139.5017,8222.0
2020-04-29 13:00:00,149.36,149.5,149.34,149.47,6975.0,139.5203,139.6511,139.5017,139.6231,6975.0
2020-04-29 13:05:00,149.49,149.59,149.37,149.52,11830.0,139.6418,139.7352,139.5297,139.6698,11830.0
2020-04-29 13:10:00,149.51,149.6,149.17,149.25,9910.0,139.6605,139.7445,139.3429,139.4176,9910.0
2020-04-29 13:15:00,149.25,149.49,149.16,149.44,5322.0,139.4176,139.6418,139.3335,139.5951,5322.0
2020-04-29 13:20:00,149.41,149.5,149.35,149.35,7606.0,139.5671,139.6511,139.511,139.511,7606.0
2020-04-29 13:25:00,149.39,149.66,149.35,149.63,6873.0,139.5484,139.8006,139.511,139.7726,6873.0
2020-04-29 13:30:00,149.66,149.67,149.39,149.43,10443.0,139.8006,139.8099,139.5484,139.5857,10443.0
2020-04-29 13:35:00,149.46,149.5,149.4,149.4,6130.0,139.6138,139.6511,139.5577,139.5577,6130.0
2020-04-29 13:40:00,149.39,149.42,149.32,149.38,5471.0,139.5484,139.5764,139.483,139.539,5471.0
2020-04-29 13:45:00,149.37,149.5,149.25,149.26,11201.0,139.5297,139.6511,139.4176,139.4269,11201.0
2020-04-29 13:50:00,149.19,149.32,149.13,149.18,11364.0,139.3615,139.483,139.3055,139.3522,11364.0
2020-04-29 13:55:00,149.13,149.14,148.85,149.06,14466.0,139.3055,139.3148,139.0439,139.2401,14466.0
2020-04-29 14:00:00,149.01,149.08,148.5,148.56,15527.0,139.1934,139.2588,138.717,138.7731,15527.0
2020-04-29 14:05:00,148.56,148.94,148.32,148.76,14741.0,138.7731,139.128,138.5489,138.9599,14741.0
2020-04-29 14:10:00,148.86,149.17,148.46,148.78,11304.0,139.0533,139.3429,138.6796,138.9786,11304.0
2020-04-29 14:15:00,148.82,149.19,148.82,148.86,10243.0,139.0159,139.3615,139.0159,139.0533,10243.0
2020-04-29 14:20:00,148.86,148.86,148.66,148.81,18236.0,139.0533,139.0533,138.8665,139.0066,18236.0
2020-04-29 14:25:00,148.81,148.86,148.69,148.81,10743.0,139.0066,139.0533,138.8945,139.0066,10743.0
2020-04-29 14:30:00,148.94,149.1,148.79,148.99,8124.0,139.128,139.2775,138.9879,139.1747,8124.0
2020-04-29 14:35:00,148.99,148.99,148.66,148.92,10570.0,139.1747,139.1747,138.8665,139.1093,10570.0
2020-04-29 14:40:00,148.87,149.03,148.86,148.88,10035.0,139.0626,139.2121,139.0533,139.072,10035.0
2020-04-29 14:45:00,148.83,148.87,148.42,148.56,14040.0,139.0253,139.0626,138.6423,138.7731,14040.0
2020-04-29 14:50:00,148.54,148.65,148.17,148.24,10746.0,138.7544,138.8571,138.4087,138.4741,10746.0
2020-04-29 14:55:00,148.21,148.63,148.21,148.61,9233.0,138.4461,138.8384,138.4461,138.8198,9233.0
2020-04-29 15:00:00,148.58,148.96,148.47,148.88,20191.0,138.7917,139.1467,138.689,139.072,20191.0
2020-04-29 15:05:00,148.93,149.26,148.87,149.23,12950.0,139.1187,139.4269,139.0626,139.3989,12950.0
2020-04-29 15:10:00,149.26,149.55,149.07,149.47,11626.0,139.4269,139.6978,139.2495,139.6231,11626.0
2020-04-29 15:15:00,149.45,149.45,148.87,149.36,17437.0,139.6044,139.6044,139.0626,139.5203,17437.0
2020-04-29 15:20:00,149.34,149.49,149.29,149.42,14213.0,139.5017,139.6418,139.455,139.5764,14213.0
2020-04-29 15:25:00,149.4,149.45,149.16,149.22,34988.0,139.5577,139.6044,139.3335,139.3896,34988.0
2020-04-29 15:30:00,149.22,149.24,149.0,149.09,29839.0,139.3896,139.4083,139.1841,139.2681,29839.0
2020-04-29 15:35:00,149.04,149.33,149.03,149.12,33707.0,139.2214,139.4923,139.2121,139.2962,33707.0
2020-04-29 15:40:00,149.11,149.74,149.1,149.51,30748.0,139.2868,139.8753,139.2775,139.6605,30748.0
2020-04-29 15:45:00,149.47,149.5,149.18,149.21,39045.0,139.6231,139.6511,139.3522,139.3802,39045.0
2020-04-29 15:50:00,149.19,149.23,148.94,149.14,45521.0,139.3615,139.3989,139.128,139.3148,45521.0
2020-04-29 15:55:00,149.16,149.24,148.95,148.95,89385.0,139.3335,139.4083,139.1374,139.1374,89385.0
2020-04-30 09:30:00,148.36,148.38,146.01,146.39,22103.0,138.5862,138.6049,136.391,136.746,22103.0
2020-04-30 09:35:00,146.5,146.91,146.12,146.91,7001.0,136.8488,137.2318,136.4938,137.2318,7001.0
2020-04-30 09:40:00,146.53,146.58,145.05,145.05,14481.0,136.8768,136.9235,135.4943,135.4943,14481.0
2020-04-30 09:45:00,145.05,145.49,144.77,145.36,10978.0,135.4943,135.9053,135.2327,135.7839,10978.0
2020-04-30 09:50:00,145.31,145.63,145.11,145.59,6150.0,135.7372,136.0361,135.5503,135.9987,6150.0
2020-04-30 09:55:00,145.48,145.72,145.27,145.72,6440.0,135.896,136.1201,135.6998,136.1201,6440.0
2020-04-30 10:00:00,145.53,145.69,144.83,144.97,7534.0,135.9427,136.0921,135.2888,135.4196,7534.0
2020-04-30 10:05:00,145.03,145.9,145.03,145.86,15751.0,135.4756,136.2883,135.4756,136.2509,15751.0
2020-04-30 10:10:00,145.86,146.0,145.45,145.7,8119.0,136.2509,136.3817,135.8679,136.1015,8119.0
2020-04-30 10:15:00,145.69,145.81,145.24,145.61,7163.0,136.0921,136.2042,135.6718,136.0174,7163.0
2020-04-30 10:20:00,145.7,145.76,145.15,145.23,7820.0,136.1015,136.1575,135.5877,135.6624,7820.0
2020-04-30 10:25:00,145.34,146.0,145.25,145.8,3945.0,135.7652,136.3817,135.6811,136.1949,3945.0
2020-04-30 10:30:00,145.83,145.89,145.48,145.63,10399.0,136.2229,136.2789,135.896,136.0361,10399.0
2020-04-30 10:35:00,145.68,146.32,145.68,145.96,8321.0,136.0828,136.6806,136.0828,136.3443,8321.0
2020-04-30 10:40:00,145.79,145.94,145.64,145.76,8143.0,136.1855,136.3257,136.0454,136.1575,8143.0
2020-04-30 10:45:00,145.71,145.93,145.0,145.32,26910.0,136.1108,136.3163,135.4476,135.7465,26910.0
2020-04-30 10:50:00,145.38,145.98,145.38,145.91,9610.0,135.8025,136.363,135.8025,136.2976,9610.0
2020-04-30 10:55:00,145.96,146.16,145.86,145.92,7451.0,136.3443,136.5312,136.2509,136.307,7451.0
2020-04-30 11:00:00,146.03,146.4,145.99,145.99,5634.0,136.4097,136.7553,136.3724,136.3724,5634.0
2020-04-30 11:05:00,145.94,146.34,145.72,146.32,4171.0,136.3257,136.6993,136.1201,136.6806,4171.0
2020-04-30 11:10:00,146.24,146.37,145.74,145.87,5214.0,136.6059,136.7273,136.1388,136.2603,5214.0
2020-04-30 11:15:00,145.8,145.84,145.41,145.52,3999.0,136.1949,136.2322,135.8306,135.9333,3999.0
2020-04-30 11:20:00,145.45,145.64,145.27,145.57,4560.0,135.8679,136.0454,135.6998,135.98,4560.0
2020-04-30 11:25:00,145.59,145.83,145.35,145.83,11416.0,135.9987,136.2229,135.7745,136.2229,11416.0
2020-04-30 11:30:00,145.83,146.12,145.67,146.12,11192.0,136.2229,136.4938,136.0734,136.4938,11192.0
2020-04-30 11:35:00,146.2,146.2,145.9,146.03,2372.0,136.5685,136.5685,136.2883,136.4097,2372.0
2020-04-30 11:40:00,146.01,146.27,146.01,146.09,10600.0,136.391,136.6339,136.391,136.4658,10600.0
2020-04-30 11:45:00,146.14,146.21,145.73,145.76,11553.0,136.5125,136.5779,136.1295,136.1575,11553.0
2020-04-30 11:50:00,145.86,145.96,145.76,145.96,2700.0,136.2509,136.3443,136.1575,136.3443,2700.0
2020-04-30 11:55:00,145.96,146.18,145.62,145.64,5297.0,136.3443,136.5498,136.0267,136.0454,5297.0
2020-04-30 12:00:00,145.62,145.62,145.25,145.37,2555.0,136.0267,136.0267,135.6811,135.7932,2555.0
2020-04-30 12:05:00,145.25,145.31,145.0,145.03,10979.0,135.6811,135.7372,135.4476,135.4756,10979.0
2020-04-30 12:10:00,145.01,145.17,144.93,144.93,3336.0,135.4569,135.6064,135.3822,135.3822,3336.0
2020-04-30 12:15:00,144.93,144.93,144.17,144.17,13977.0,135.3822,135.3822,134.6723,134.6723,13977.0
2020-04-30 12:20:00,144.15,144.16,143.84,143.84,7840.0,134.6536,134.6629,134.364,134.364,7840.0
2020-04-30 12:25:00,143.81,143.87,143.58,143.67,5337.0,134.336,134.392,134.1211,134.2052,5337.0
2020-04-30 12:30:00,143.72,144.04,143.65,143.87,5959.0,134.2519,134.5508,134.1865,134.392,5959.0
2020-04-30 12:35:00,143.93,144.23,143.9,144.23,7775.0,134.4481,134.7283,134.42,134.7283,7775.0
2020-04-30 12:40:00,144.29,144.39,144.06,144.2,4796.0,134.7844,134.8778,134.5695,134.7003,4796.0
2020-04-30 12:45:00,144.27,144.6,144.22,144.6,4644.0,134.7657,135.0739,134.719,135.0739,4644.0
2020-04-30 12:50:00,144.63,144.63,144.35,144.42,2997.0,135.102,135.102,134.8404,134.9058,2997.0
2020-04-30 12:55:00,144.4,144.56,144.27,144.47,5422.0,134.8871,135.0366,134.7657,134.9525,5422.0
2020-04-30 13:00:00,144.46,144.46,144.14,144.14,6442.0,134.9432,134.9432,134.6442,134.6442,6442.0
2020-04-30 13:05:00,144.14,144.19,144.02,144.08,4058.0,134.6442,134.6909,134.5321,134.5882,4058.0
2020-04-30 13:10:00,144.03,144.53,144.0,144.52,4878.0,134.5415,135.0085,134.5135,134.9992,4878.0
2020-04-30 13:15:00,144.48,144.56,144.34,144.53,3914.0,134.9618,135.0366,134.8311,135.0085,3914.0
2020-04-30 13:20:00,144.5,144.54,144.33,144.35,4965.0,134.9805,135.0179,134.8217,134.8404,4965.0
2020-04-30 13:25:00,144.39,144.67,144.17,144.26,20520.0,134.8778,135.1393,134.6723,134.7563,20520.0
2020-04-30 13:30:00,144.26,144.41,144.2,144.27,2634.0,134.7563,134.8964,134.7003,134.7657,2634.0
2020-04-30 13:35:00,144.28,144.74,144.28,144.74,40562.0,134.775,135.2047,134.775,135.2047,40562.0
2020-04-30 13:40:00,144.72,144.72,144.41,144.47,4758.0,135.186,135.186,134.8964,134.9525,4758.0
2020-04-30 13:45:00,144.51,144.68,144.4,144.66,2442.0,134.9899,135.1487,134.8871,135.13,2442.0
2020-04-30 13:50:00,144.59,144.66,144.34,144.49,7489.0,135.0646,135.13,134.8311,134.9712,7489.0
2020-04-30 13:55:00,144.44,144.65,144.44,144.65,2208.0,134.9245,135.1206,134.9245,135.1206,2208.0
2020-04-30 14:00:00,144.66,144.81,144.45,144.57,11040.0,135.13,135.2701,134.9338,135.0459,11040.0
2020-04-30 14:05:00,144.56,144.59,144.42,144.56,5499.0,135.0366,135.0646,134.9058,135.0366,5499.0
2020-04-30 14:10:00,144.49,144.57,144.45,144.52,5700.0,134.9712,135.0459,134.9338,134.9992,5700.0
2020-04-30 14:15:00,144.5,144.51,144.32,144.32,4710.0,134.9805,134.9899,134.8124,134.8124,4710.0
2020-04-30 14:20:00,144.33,144.57,144.33,144.5,7231.0,134.8217,135.0459,134.8217,134.9805,7231.0
2020-04-30 14:25:00,144.48,144.57,144.38,144.54,5098.0,134.9618,135.0459,134.8684,135.0179,5098.0
2020-04-30 14:30:00,144.53,144.58,144.23,144.28,10521.0,135.0085,135.0552,134.7283,134.775,10521.0
2020-04-30 14:35:00,144.23,144.32,143.92,144.14,9774.0,134.7283,134.8124,134.4387,134.6442,9774.0
2020-04-30 14:40:00,144.08,144.23,143.98,144.21,7994.0,134.5882,134.7283,134.4948,134.7096,7994.0
2020-04-30 14:45:00,144.18,144.5,144.16,144.31,3954.0,134.6816,134.9805,134.6629,134.803,3954.0
2020-04-30 14:50:00,144.36,144.36,144.01,144.06,5206.0,134.8497,134.8497,134.5228,134.5695,5206.0
2020-04-30 14:55:00,144.06,144.11,143.91,144.04,8077.0,134.5695,134.6162,134.4294,134.5508,8077.0
2020-04-30 15:00:00,144.01,144.04,143.87,143.89,5760.0,134.5228,134.5508,134.392,134.4107,5760.0
2020-04-30 15:05:00,143.93,144.09,143.93,144.0,8538.0,134.4481,134.5975,134.4481,134.5135,8538.0
2020-04-30 15:10:00,144.0,144.05,143.92,143.94,7222.0,134.5135,134.5602,134.4387,134.4574,7222.0
2020-04-30 15:15:00,143.95,144.26,143.95,144.12,10542.0,134.4668,134.7563,134.4668,134.6256,10542.0
2020-04-30 15:20:00,144.16,144.28,144.08,144.17,9606.0,134.6629,134.775,134.5882,134.6723,9606.0
2020-04-30 15:25:00,144.19,144.19,143.93,143.99,13440.0,134.6909,134.6909,134.4481,134.5041,13440.0
2020-04-30 15:30:00,144.01,144.17,143.89,144.06,19903.0,134.5228,134.6723,134.4107,134.5695,19903.0
2020-04-30 15:35:00,144.08,144.25,143.99,144.09,15157.0,134.5882,134.747,134.5041,134.5975,15157.0
2020-04-30 15:40:00,144.08,144.09,143.89,143.92,16363.0,134.5882,134.5975,134.4107,134.4387,16363.0
2020-04-30 15:45:00,143.94,144.38,143.61,143.72,57368.0,134.4574,134.8684,134.1492,134.2519,57368.0
2020-04-30 15:50:00,143.77,144.4,143.56,144.38,38483.0,134.2986,134.8871,134.1024,134.8684,38483.0
2020-04-30 15:55:00,144.38,144.52,143.79,143.81,69074.0,134.8684,134.9992,134.3173,134.336,69074.0
2020-05-01 09:30:00,140.95,141.82,140.64,141.72,15573.0,131.6644,132.4771,131.3748,132.3837,15573.0
2020-05-01 09:35:00,141.72,141.72,140.61,140.67,5091.0,132.3837,132.3837,131.3468,131.4028,5091.0
2020-05-01 09:40:00,140.6,140.95,140.39,140.56,5300.0,131.3374,131.6644,131.1413,131.3001,5300.0
2020-05-01 09:45:00,140.83,141.19,140.3,140.44,5950.0,131.5523,131.8886,131.0572,131.188,5950.0
2020-05-01 09:50:00,140.54,140.73,140.36,140.4,3600.0,131.2814,131.4589,131.1133,131.1506,3600.0
2020-05-01 09:55:00,140.62,140.95,140.57,140.85,4814.0,131.3561,131.6644,131.3094,131.571,4814.0
2020-05-01 10:00:00,140.94,141.51,140.85,141.07,8617.0,131.655,132.1875,131.571,131.7765,8617.0
2020-05-01 10:05:00,141.06,141.44,140.86,141.07,7283.0,131.7671,132.1221,131.5803,131.7765,7283.0
2020-05-01 10:10:00,141.08,141.08,140.44,140.7,4150.0,131.7858,131.7858,131.188,131.4309,4150.0
2020-05-01 10:15:00,140.66,141.07,140.5,140.64,19059.0,131.3935,131.7765,131.244,131.3748,19059.0
2020-05-01 10:20:00,140.58,141.03,140.55,140.82,16635.0,131.3188,131.7391,131.2907,131.543,16635.0
2020-05-01 10:25:00,140.89,141.44,140.85,141.03,21001.0,131.6083,132.1221,131.571,131.7391,21001.0
2020-05-01 10:30:00,141.03,142.55,141.02,142.55,18403.0,131.7391,133.159,131.7298,133.159,18403.0
2020-05-01 10:35:00,142.59,143.14,142.36,142.36,4348.0,133.1963,133.7101,132.9815,132.9815,4348.0
2020-05-01 10:40:00,142.36,142.37,141.94,142.13,4947.0,132.9815,132.9908,132.5892,132.7667,4947.0
2020-05-01 10:45:00,142.16,142.16,141.66,142.02,6226.0,132.7947,132.7947,132.3276,132.6639,6226.0
2020-05-01 10:50:00,141.94,142.09,141.8,141.87,4719.0,132.5892,132.7293,132.4584,132.5238,4719.0
2020-05-01 10:55:00,141.81,142.0,141.56,141.78,5095.0,132.4677,132.6452,132.2342,132.4397,5095.0
2020-05-01 11:00:00,141.74,141.8,141.57,141.61,12243.0,132.4023,132.4584,132.2435,132.2809,12243.0
2020-05-01 11:05:00,141.65,142.0,141.65,141.89,3109.0,132.3183,132.6452,132.3183,132.5425,3109.0
2020-05-01 11:10:00,141.86,142.01,141.81,141.93,3490.0,132.5144,132.6546,132.4677,132.5798,3490.0
2020-05-01 11:15:00,141.92,141.98,141.63,141.63,3197.0,132.5705,132.6265,132.2996,132.2996,3197.0
2020-05-01 11:20:00,141.63,141.64,141.25,141.25,7671.0,132.2996,132.3089,131.9446,131.9446,7671.0
2020-05-01 11:25:00,141.28,141.33,140.94,140.94,2368.0,131.9726,132.0194,131.655,131.655,2368.0
2020-05-01 11:30:00,140.88,141.0,140.8,140.8,3275.0,131.599,131.7111,131.5243,131.5243,3275.0
2020-05-01 11:35:00,140.79,141.08,140.79,141.02,6014.0,131.5149,131.7858,131.5149,131.7298,6014.0
2020-05-01 11:40:00,141.02,141.09,140.9,140.94,2830.0,131.7298,131.7952,131.6177,131.655,2830.0
2020-05-01 11:45:00,140.89,140.89,140.45,140.45,3341.0,131.6083,131.6083,131.1973,131.1973,3341.0
2020-05-01 11:50:00,140.43,140.54,140.17,140.23,2984.0,131.1786,131.2814,130.9358,130.9918,2984.0
2020-05-01 11:55:00,140.26,140.3,140.09,140.25,3382.0,131.0198,131.0572,130.861,131.0105,3382.0
2020-05-01 12:00:00,140.19,140.28,139.89,140.03,9036.0,130.9545,131.0385,130.6742,130.805,9036.0
2020-05-01 12:05:00,140.03,140.36,140.03,140.15,4935.0,130.805,131.1133,130.805,130.9171,4935.0
2020-05-01 12:10:00,140.15,140.55,140.15,140.47,6145.0,130.9171,131.2907,130.9171,131.216,6145.0
2020-05-01 12:15:00,140.53,140.53,140.11,140.29,7396.0,131.2721,131.2721,130.8797,131.0479,7396.0
2020-05-01 12:20:00,140.25,140.94,140.25,140.85,7864.0,131.0105,131.655,131.0105,131.571,7864.0
2020-05-01 12:25:00,140.95,140.95,140.58,140.65,2700.0,131.6644,131.6644,131.3188,131.3842,2700.0
2020-05-01 12:30:00,140.5,140.59,140.35,140.54,3998.0,131.244,131.3281,131.1039,131.2814,3998.0
2020-05-01 12:35:00,140.62,140.62,140.01,140.01,4750.0,131.3561,131.3561,130.7863,130.7863,4750.0
2020-05-01 12:40:00,140.0,140.3,139.91,140.3,6758.0,130.777,131.0572,130.6929,131.0572,6758.0
2020-05-01 12:45:00,140.33,140.5,140.03,140.13,4206.0,131.0852,131.244,130.805,130.8984,4206.0
2020-05-01 12:50:00,140.18,140.2,140.02,140.08,3767.0,130.9451,130.9638,130.7957,130.8517,3767.0
2020-05-01 12:55:00,140.09,140.23,140.02,140.21,4521.0,130.861,130.9918,130.7957,130.9731,4521.0
2020-05-01 13:00:00,140.14,140.27,140.1,140.1,4663.0,130.9078,131.0292,130.8704,130.8704,4663.0
2020-05-01 13:05:00,140.11,140.11,139.97,140.03,7385.0,130.8797,130.8797,130.7489,130.805,7385.0
2020-05-01 13:10:00,140.09,140.2,139.86,139.86,4584.0,130.861,130.9638,130.6462,130.6462,4584.0
2020-05-01 13:15:00,139.85,139.94,139.67,139.76,3536.0,130.6369,130.7209,130.4687,130.5528,3536.0
2020-05-01 13:20:00,139.73,139.76,139.36,139.37,2201.0,130.5248,130.5528,130.1791,130.1885,2201.0
2020-05-01 13:25:00,139.33,139.88,139.3,139.65,11516.0,130.1511,130.6649,130.1231,130.45,11516.0
2020-05-01 13:30:00,139.58,139.93,139.48,139.93,10698.0,130.3846,130.7116,130.2912,130.7116,10698.0
2020-05-01 13:35:00,139.79,139.79,139.49,139.5,3523.0,130.5808,130.5808,130.3006,130.3099,3523.0
2020-05-01 13:40:00,139.55,139.68,139.4,139.46,3659.0,130.3566,130.4781,130.2165,130.2725,3659.0
2020-05-01 13:45:00,139.46,139.46,139.14,139.35,11499.0,130.2725,130.2725,129.9736,130.1698,11499.0
2020-05-01 13:50:00,139.35,139.46,139.18,139.34,5441.0,130.1698,130.2725,130.011,130.1605,5441.0
2020-05-01 13:55:00,139.29,139.32,139.16,139.29,7312.0,130.1137,130.1418,129.9923,130.1137,7312.0
2020-05-01 14:00:00,139.29,139.35,139.2,139.27,6044.0,130.1137,130.1698,130.0297,130.0951,6044.0
2020-05-01 14:05:00,139.27,139.38,139.06,139.06,5342.0,130.0951,130.1978,129.8989,129.8989,5342.0
2020-05-01 14:10:00,139.06,139.24,139.0,139.06,16681.0,129.8989,130.067,129.8429,129.8989,16681.0
2020-05-01 14:15:00,139.05,139.21,139.05,139.17,9811.0,129.8896,130.039,129.8896,130.0017,9811.0
2020-05-01 14:20:00,139.17,139.27,139.11,139.26,10119.0,130.0017,130.0951,129.9456,130.0857,10119.0
2020-05-01 14:25:00,139.27,139.27,139.06,139.12,11503.0,130.0951,130.0951,129.8989,129.9549,11503.0
2020-05-01 14:30:00,139.09,139.16,139.06,139.07,5901.0,129.9269,129.9923,129.8989,129.9082,5901.0
2020-05-01 14:35:00,139.09,139.26,139.08,139.26,7910.0,129.9269,130.0857,129.9176,130.0857,7910.0
2020-05-01 14:40:00,139.21,139.21,139.02,139.1,7062.0,130.039,130.039,129.8615,129.9363,7062.0
2020-05-01 14:45:00,139.13,139.13,138.96,139.04,12337.0,129.9643,129.9643,129.8055,129.8802,12337.0
2020-05-01 14:50:00,139.02,139.06,138.92,138.94,6785.0,129.8615,129.8989,129.7681,129.7868,6785.0
2020-05-01 14:55:00,138.93,139.0,138.89,138.95,6800.0,129.7775,129.8429,129.7401,129.7961,6800.0
2020-05-01 15:00:00,138.92,138.96,138.84,138.87,11350.0,129.7681,129.8055,129.6934,129.7214,11350.0
2020-05-01 15:05:00,138.88,139.01,138.86,138.96,10178.0,129.7308,129.8522,129.7121,129.8055,10178.0
2020-05-01 15:10:00,138.96,139.1,138.73,139.1,7459.0,129.8055,129.9363,129.5906,129.9363,7459.0
2020-05-01 15:15:00,139.1,139.18,139.05,139.09,11479.0,129.9363,130.011,129.8896,129.9269,11479.0
2020-05-01 15:20:00,139.09,139.15,138.93,138.97,27603.0,129.9269,129.983,129.7775,129.8148,27603.0
2020-05-01 15:25:00,138.96,139.06,138.9,139.0,11774.0,129.8055,129.8989,129.7494,129.8429,11774.0
2020-05-01 15:30:00,139.0,139.08,138.77,138.78,12960.0,129.8429,129.9176,129.628,129.6373,12960.0
2020-05-01 15:35:00,138.76,139.09,138.64,138.97,12391.0,129.6187,129.9269,129.5066,129.8148,12391.0
2020-05-01 15:40:00,139.0,139.07,138.85,139.06,19561.0,129.8429,129.9082,129.7027,129.8989,19561.0
2020-05-01 15:45:00,139.04,139.14,138.82,138.91,29377.0,129.8802,129.9736,129.6747,129.7588,29377.0
2020-05-01 15:50:00,138.85,138.94,138.69,138.81,20561.0,129.7027,129.7868,129.5533,129.6654,20561.0
2020-05-01 15:55:00,138.84,138.87,138.46,138.74,95208.0,129.6934,129.7214,129.3384,129.6,95208.0
2020-05-04 09:30:00,138.73,138.73,137.01,137.56,22065.0,129.5906,129.5906,127.984,128.4977,22065.0
2020-05-04 09:35:00,137.53,138.27,137.49,138.09,5527.0,128.4697,129.1609,128.4323,128.9928,5527.0
2020-05-04 09:40:00,137.94,138.26,137.78,137.97,3700.0,128.8527,129.1516,128.7032,128.8807,3700.0
2020-05-04 09:45:00,137.91,138.04,137.57,137.87,9450.0,128.8247,128.9461,128.5071,128.7873,9450.0
2020-05-04 09:50:00,137.89,137.96,137.61,137.69,12697.0,128.806,128.8714,128.5444,128.6192,12697.0
2020-05-04 09:55:00,137.57,137.7,137.01,137.04,3704.0,128.5071,128.6285,127.984,128.012,3704.0
2020-05-04 10:00:00,137.19,137.7,137.14,137.61,91497.0,128.1521,128.6285,128.1054,128.5444,91497.0
2020-05-04 10:05:00,137.75,137.82,137.49,137.69,4200.0,128.6752,128.7406,128.4323,128.6192,4200.0
2020-05-04 10:10:00,137.69,137.8,137.56,137.7,14487.0,128.6192,128.7219,128.4977,128.6285,14487.0
2020-05-04 10:15:00,137.69,138.04,137.62,137.89,12022.0,128.6192,128.9461,128.5538,128.806,12022.0
2020-05-04 10:20:00,137.76,137.76,137.28,137.33,3600.0,128.6845,128.6845,128.2362,128.2829,3600.0
2020-05-04 10:25:00,137.25,137.49,137.01,137.13,15910.0,128.2081,128.4323,127.984,128.096,15910.0
2020-05-04 10:30:00,137.15,137.22,137.09,137.13,15260.0,128.1147,128.1801,128.0587,128.096,15260.0
2020-05-04 10:35:00,137.15,137.23,137.08,137.09,2194.0,128.1147,128.1895,128.0493,128.0587,2194.0
2020-05-04 10:40:00,137.17,137.85,137.06,137.85,39971.0,128.1334,128.7686,128.0307,128.7686,39971.0
2020-05-04 10:45:00,137.87,138.08,137.77,137.96,4715.0,128.7873,128.9835,128.6939,128.8714,4715.0
2020-05-04 10:50:00,137.9,137.91,137.7,137.8,7500.0,128.8153,128.8247,128.6285,128.7219,7500.0
2020-05-04 10:55:00,137.8,137.8,137.59,137.59,3017.0,128.7219,128.7219,128.5257,128.5257,3017.0
2020-05-04 11:00:00,137.69,137.94,137.69,137.87,16411.0,128.6192,128.8527,128.6192,128.7873,16411.0
2020-05-04 11:05:00,137.93,138.07,137.89,137.9,15768.0,128.8433,128.9741,128.806,128.8153,15768.0
2020-05-04 11:10:00,137.9,138.5,137.9,138.41,16648.0,128.8153,129.3758,128.8153,129.2917,16648.0
2020-05-04 11:15:00,138.41,138.41,137.98,137.98,12880.0,129.2917,129.2917,128.89,128.89,12880.0
2020-05-04 11:20:00,138.0,138.07,137.95,137.99,15316.0,128.9087,128.9741,128.862,128.8994,15316.0
2020-05-04 11:25:00,138.0,138.04,137.63,137.78,12653.0,128.9087,128.9461,128.5631,128.7032,12653.0
2020-05-04 11:30:00,137.79,138.3,137.65,138.29,10236.0,128.7126,129.189,128.5818,129.1796,10236.0
2020-05-04 11:35:00,138.4,139.08,138.36,138.95,6514.0,129.2824,129.9176,129.245,129.7961,6514.0
2020-05-04 11:40:00,139.03,139.36,138.95,139.24,37305.0,129.8709,130.1791,129.7961,130.067,37305.0
2020-05-04 11:45:00,139.24,139.8,139.24,139.8,8058.0,130.067,130.5901,130.067,130.5901,8058.0
2020-05-04 11:50:00,139.83,140.31,139.75,140.1,5054.0,130.6182,131.0666,130.5434,130.8704,5054.0
2020-05-04 11:55:00,140.19,140.46,140.07,140.1,8726.0,130.9545,131.2067,130.8424,130.8704,8726.0
2020-05-04 12:00:00,140.2,140.38,140.11,140.22,10809.0,130.9638,131.1319,130.8797,130.9825,10809.0
2020-05-04 12:05:00,140.28,140.56,140.28,140.42,8521.0,131.0385,131.3001,131.0385,131.1693,8521.0
2020-05-04 12:10:00,140.37,140.45,140.2,140.27,12445.0,131.1226,131.1973,130.9638,131.0292,12445.0
2020-05-04 12:15:00,140.19,140.37,140.18,140.31,3637.0,130.9545,131.1226,130.9451,131.0666,3637.0
2020-05-04 12:20:00,140.31,140.44,140.19,140.44,4597.0,131.0666,131.188,130.9545,131.188,4597.0
2020-05-04 12:25:00,140.51,140.62,140.39,140.52,5501.0,131.2534,131.3561,131.1413,131.2627,5501.0
2020-05-04 12:30:00,140.5,140.67,140.4,140.51,8974.0,131.244,131.4028,131.1506,131.2534,8974.0
2020-05-04 12:35:00,140.61,140.64,140.36,140.36,8812.0,131.3468,131.3748,131.1133,131.1133,8812.0
2020-05-04 12:40:00,140.43,140.68,140.43,140.64,5213.0,131.1786,131.4122,131.1786,131.3748,5213.0
2020-05-04 12:45:00,140.66,141.04,140.66,140.77,4517.0,131.3935,131.7485,131.3935,131.4962,4517.0
2020-05-04 12:50:00,140.72,140.82,140.51,140.51,3613.0,131.4495,131.543,131.2534,131.2534,3613.0
2020-05-04 12:55:00,140.48,140.85,140.46,140.85,3263.0,131.2254,131.571,131.2067,131.571,3263.0
2020-05-04 13:00:00,140.84,140.98,140.61,140.74,3436.0,131.5616,131.6924,131.3468,131.4682,3436.0
2020-05-04 13:05:00,140.74,140.86,140.56,140.56,4303.0,131.4682,131.5803,131.3001,131.3001,4303.0
2020-05-04 13:10:00,140.49,140.49,139.96,139.99,5422.0,131.2347,131.2347,130.7396,130.7676,5422.0
2020-05-04 13:15:00,140.01,140.22,139.81,140.07,3797.0,130.7863,130.9825,130.5995,130.8424,3797.0
2020-05-04 13:20:00,139.97,140.02,139.79,139.79,3904.0,130.7489,130.7957,130.5808,130.5808,3904.0
2020-05-04 13:25:00,139.8,140.18,139.73,140.12,2700.0,130.5901,130.9451,130.5248,130.8891,2700.0
2020-05-04 13:30:00,140.12,140.48,140.12,140.23,4875.0,130.8891,131.2254,130.8891,130.9918,4875.0
2020-05-04 13:35:00,140.35,140.44,140.14,140.14,3444.0,131.1039,131.188,130.9078,130.9078,3444.0
2020-05-04 13:40:00,140.21,140.32,140.03,140.18,4761.0,130.9731,131.0759,130.805,130.9451,4761.0
2020-05-04 13:45:00,140.24,140.56,140.17,140.31,2353.0,131.0012,131.3001,130.9358,131.0666,2353.0
2020-05-04 13:50:00,140.34,140.45,140.3,140.37,3309.0,131.0946,131.1973,131.0572,131.1226,3309.0
2020-05-04 13:55:00,140.43,140.65,140.35,140.64,3279.0,131.1786,131.3842,131.1039,131.3748,3279.0
2020-05-04 14:00:00,140.7,140.84,140.63,140.79,4001.0,131.4309,131.5616,131.3655,131.5149,4001.0
2020-05-04 14:05:00,140.75,140.91,140.64,140.78,80949.0,131.4776,131.627,131.3748,131.5056,80949.0
2020-05-04 14:10:00,140.72,140.92,140.72,140.84,5025.0,131.4495,131.6364,131.4495,131.5616,5025.0
2020-05-04 14:15:00,140.9,140.9,140.73,140.78,5609.0,131.6177,131.6177,131.4589,131.5056,5609.0
2020-05-04 14:20:00,140.71,140.8,140.55,140.57,11057.0,131.4402,131.5243,131.2907,131.3094,11057.0
2020-05-04 14:25:00,140.5,140.71,140.5,140.66,5376.0,131.244,131.4402,131.244,131.3935,5376.0
2020-05-04 14:30:00,140.61,140.7,140.14,140.18,5943.0,131.3468,131.4309,130.9078,130.9451,5943.0
2020-05-04 14:35:00,140.12,140.13,139.86,139.86,6265.0,130.8891,130.8984,130.6462,130.6462,6265.0
2020-05-04 14:40:00,139.86,139.94,139.75,139.78,5067.0,130.6462,130.7209,130.5434,130.5715,5067.0
2020-05-04 14:45:00,139.72,140.32,139.72,140.32,19055.0,130.5154,131.0759,130.5154,131.0759,19055.0
2020-05-04 14:50:00,140.11,140.57,140.11,140.46,17512.0,130.8797,131.3094,130.8797,131.2067,17512.0
2020-05-04 14:55:00,140.46,140.85,140.43,140.85,7826.0,131.2067,131.571,131.1786,131.571,7826.0
2020-05-04 15:00:00,140.74,140.78,140.64,140.72,5622.0,131.4682,131.5056,131.3748,131.4495,5622.0
2020-05-04 15:05:00,140.75,140.75,140.53,140.64,6826.0,131.4776,131.4776,131.2721,131.3748,6826.0
2020-05-04 15:10:00,140.67,140.93,140.62,140.7,9176.0,131.4028,131.6457,131.3561,131.4309,9176.0
2020-05-04 15:15:00,140.66,140.9,140.6,140.82,5051.0,131.3935,131.6177,131.3374,131.543,5051.0
2020-05-04 15:20:00,140.72,140.91,140.63,140.63,14694.0,131.4495,131.627,131.3655,131.3655,14694.0
2020-05-04 15:25:00,140.63,140.67,140.0,140.23,32627.0,131.3655,131.4028,130.777,130.9918,32627.0
2020-05-04 15:30:00,140.27,140.56,140.12,140.44,18223.0,131.0292,131.3001,130.8891,131.188,18223.0
2020-05-04 15:35:00,140.46,140.61,140.33,140.61,8819.0,131.2067,131.3468,131.0852,131.3468,8819.0
2020-05-04 15:40:00,140.65,141.07,140.64,140.97,14115.0,131.3842,131.7765,131.3748,131.6831,14115.0
2020-05-04 15:45:00,140.96,141.01,140.83,141.0,9339.0,131.6737,131.7204,131.5523,131.7111,9339.0
2020-05-04 15:50:00,140.96,141.01,140.64,140.83,22768.0,131.6737,131.7204,131.3748,131.5523,22768.0
2020-05-04 15:55:00,140.77,141.22,140.77,141.15,47769.0,131.4962,131.9166,131.4962,131.8512,47769.0
2020-05-05 09:30:00,141.91,142.52,141.52,142.19,16059.0,132.5611,133.131,132.1968,132.8227,16059.0
2020-05-05 09:35:00,142.2,142.6,142.2,142.59,1924.0,132.832,133.2057,132.832,133.1963,1924.0
2020-05-05 09:40:00,142.44,142.56,142.09,142.31,4794.0,133.0562,133.1683,132.7293,132.9348,4794.0
2020-05-05 09:45:00,142.39,142.98,142.26,142.83,8090.0,133.0095,133.5607,132.8881,133.4205,8090.0
2020-05-05 09:50:00,142.69,142.98,142.46,142.86,4425.0,133.2898,133.5607,133.0749,133.4486,4425.0
2020-05-05 09:55:00,142.84,143.47,142.84,143.0,8103.0,133.4299,134.0184,133.4299,133.5793,8103.0
2020-05-05 10:00:00,143.0,143.2,142.67,142.69,5495.0,133.5793,133.7662,133.2711,133.2898,5495.0
2020-05-05 10:05:00,142.64,142.71,142.48,142.53,2775.0,133.2431,133.3084,133.0936,133.1403,2775.0
2020-05-05 10:10:00,142.52,142.59,142.08,142.38,6402.0,133.131,133.1963,132.7199,133.0002,6402.0
2020-05-05 10:15:00,142.38,142.55,142.13,142.13,5044.0,133.0002,133.159,132.7667,132.7667,5044.0
2020-05-05 10:20:00,142.2,142.28,141.86,141.94,3128.0,132.832,132.9068,132.5144,132.5892,3128.0
2020-05-05 10:25:00,141.9,141.99,141.57,141.81,10093.0,132.5518,132.6359,132.2435,132.4677,10093.0
2020-05-05 10:30:00,141.89,141.97,141.54,141.85,20529.0,132.5425,132.6172,132.2155,132.5051,20529.0
2020-05-05 10:35:00,141.76,141.83,141.13,141.21,9521.0,132.421,132.4864,131.8325,131.9073,9521.0
2020-05-05 10:40:00,141.24,141.55,141.05,141.47,8168.0,131.9353,132.2249,131.7578,132.1501,8168.0
2020-05-05 10:45:00,141.47,141.47,141.01,141.17,10419.0,132.1501,132.1501,131.7204,131.8699,10419.0
2020-05-05 10:50:00,141.14,141.54,141.01,141.52,3829.0,131.8419,132.2155,131.7204,132.1968,3829.0
2020-05-05 10:55:00,141.59,141.6,141.44,141.59,7011.0,132.2622,132.2716,132.1221,132.2622,7011.0
2020-05-05 11:00:00,141.64,141.8,141.5,141.63,6478.0,132.3089,132.4584,132.1782,132.2996,6478.0
2020-05-05 11:05:00,141.62,141.78,141.62,141.72,1608.0,132.2902,132.4397,132.2902,132.3837,1608.0
2020-05-05 11:10:00,141.7,141.77,141.57,141.59,5600.0,132.365,132.4304,132.2435,132.2622,5600.0
2020-05-05 11:15:00,141.59,141.66,141.52,141.62,7816.0,132.2622,132.3276,132.1968,132.2902,7816.0
2020-05-05 11:20:00,141.66,142.18,141.66,142.16,9112.0,132.3276,132.8134,132.3276,132.7947,9112.0
2020-05-05 11:25:00,142.2,142.2,141.89,141.93,3813.0,132.832,132.832,132.5425,132.5798,3813.0
2020-05-05 11:30:00,141.99,142.14,141.72,141.78,6665.0,132.6359,132.776,132.3837,132.4397,6665.0
2020-05-05 11:35:00,141.71,141.79,141.69,141.73,3710.0,132.3743,132.4491,132.3556,132.393,3710.0
2020-05-05 11:40:00,141.75,141.93,141.71,141.93,4312.0,132.4117,132.5798,132.3743,132.5798,4312.0
2020-05-05 11:45:00,141.85,142.07,141.85,142.03,1600.0,132.5051,132.7106,132.5051,132.6732,1600.0
2020-05-05 11:50:00,142.03,142.13,141.96,141.98,9513.0,132.6732,132.7667,132.6079,132.6265,9513.0
2020-05-05 11:55:00,141.95,141.95,141.8,141.86,2100.0,132.5985,132.5985,132.4584,132.5144,2100.0
2020-05-05 12:00:00,141.83,142.23,141.82,142.23,7279.0,132.4864,132.8601,132.4771,132.8601,7279.0
2020-05-05 12:05:00,142.27,142.45,142.19,142.38,5439.0,132.8974,133.0656,132.8227,133.0002,5439.0
2020-05-05 12:10:00,142.42,142.54,142.35,142.53,3634.0,133.0375,133.1496,132.9722,133.1403,3634.0
2020-05-05 12:15:00,142.49,142.69,142.32,142.42,12092.0,133.1029,133.2898,132.9441,133.0375,12092.0
2020-05-05 12:20:00,142.45,142.45,141.95,142.03,16070.0,133.0656,133.0656,132.5985,132.6732,16070.0
2020-05-05 12:25:00,142.03,142.31,141.79,141.94,24212.0,132.6732,132.9348,132.4491,132.5892,24212.0
2020-05-05 12:30:00,141.97,142.02,141.59,141.59,13827.0,132.6172,132.6639,132.2622,132.2622,13827.0
2020-05-05 12:35:00,141.58,141.66,141.5,141.65,7185.0,132.2529,132.3276,132.1782,132.3183,7185.0
2020-05-05 12:40:00,141.71,141.71,141.5,141.55,6623.0,132.3743,132.3743,132.1782,132.2249,6623.0
2020-05-05 12:45:00,141.55,141.87,141.55,141.78,7658.0,132.2249,132.5238,132.2249,132.4397,7658.0
2020-05-05 12:50:00,141.76,141.94,141.69,141.94,4219.0,132.421,132.5892,132.3556,132.5892,4219.0
2020-05-05 12:55:00,142.01,142.08,141.93,142.03,2777.0,132.6546,132.7199,132.5798,132.6732,2777.0
2020-05-05 13:00:00,142.06,142.1,141.66,141.74,17065.0,132.7013,132.7386,132.3276,132.4023,17065.0
2020-05-05 13:05:00,141.75,141.75,141.31,141.31,7895.0,132.4117,132.4117,132.0007,132.0007,7895.0
2020-05-05 13:10:00,141.31,141.4,140.78,141.29,9953.0,132.0007,132.0847,131.5056,131.982,9953.0
2020-05-05 13:15:00,141.3,141.41,141.29,141.36,4339.0,131.9913,132.0941,131.982,132.0474,4339.0
2020-05-05 13:20:00,141.34,141.34,140.96,141.05,14177.0,132.0287,132.0287,131.6737,131.7578,14177.0
2020-05-05 13:25:00,141.05,141.27,140.86,140.96,11389.0,131.7578,131.9633,131.5803,131.6737,11389.0
2020-05-05 13:30:00,140.93,141.31,140.92,141.27,9834.0,131.6457,132.0007,131.6364,131.9633,9834.0
2020-05-05 13:35:00,141.31,141.33,141.12,141.32,6855.0,132.0007,132.0194,131.8232,132.01,6855.0
2020-05-05 13:40:00,141.33,141.69,141.29,141.68,12294.0,132.0194,132.3556,131.982,132.3463,12294.0
2020-05-05 13:45:00,141.68,142.0,141.68,142.0,3710.0,132.3463,132.6452,132.3463,132.6452,3710.0
2020-05-05 13:50:00,142.0,142.26,142.0,142.24,3717.0,132.6452,132.8881,132.6452,132.8694,3717.0
2020-05-05 13:55:00,142.28,142.41,142.28,142.31,5236.0,132.9068,133.0282,132.9068,132.9348,5236.0
2020-05-05 14:00:00,142.36,142.63,142.26,142.62,3301.0,132.9815,133.2337,132.8881,133.2244,3301.0
2020-05-05 14:05:00,142.65,142.84,142.65,142.82,2986.0,133.2524,133.4299,133.2524,133.4112,2986.0
2020-05-05 14:10:00,142.77,142.8,142.57,142.79,7532.0,133.3645,133.3925,133.1777,133.3832,7532.0
2020-05-05 14:15:00,142.79,142.79,142.41,142.47,7323.0,133.3832,133.3832,133.0282,133.0843,7323.0
2020-05-05 14:20:00,142.42,142.63,142.28,142.55,3603.0,133.0375,133.2337,132.9068,133.159,3603.0
2020-05-05 14:25:00,142.55,142.6,142.49,142.58,3307.0,133.159,133.2057,133.1029,133.187,3307.0
2020-05-05 14:30:00,142.54,142.61,142.29,142.31,5852.0,133.1496,133.215,132.9161,132.9348,5852.0
2020-05-05 14:35:00,142.32,142.6,142.28,142.28,6085.0,132.9441,133.2057,132.9068,132.9068,6085.0
2020-05-05 14:40:00,142.28,142.28,142.06,142.06,8281.0,132.9068,132.9068,132.7013,132.7013,8281.0
2020-05-05 14:45:00,142.12,142.29,142.05,142.25,7677.0,132.7573,132.9161,132.6919,132.8787,7677.0
2020-05-05 14:50:00,142.3,142.62,142.3,142.62,7292.0,132.9255,133.2244,132.9255,133.2244,7292.0
2020-05-05 14:55:00,142.51,142.55,142.4,142.49,6170.0,133.1216,133.159,133.0189,133.1029,6170.0
2020-05-05 15:00:00,142.44,142.44,142.24,142.39,6239.0,133.0562,133.0562,132.8694,133.0095,6239.0
2020-05-05 15:05:00,142.43,142.51,142.42,142.51,2910.0,133.0469,133.1216,133.0375,133.1216,2910.0
2020-05-05 15:10:00,142.57,142.62,142.37,142.47,3624.0,133.1777,133.2244,132.9908,133.0843,3624.0
2020-05-05 15:15:00,142.42,142.43,141.92,141.92,12980.0,133.0375,133.0469,132.5705,132.5705,12980.0
2020-05-05 15:20:00,141.92,142.01,141.67,141.83,8894.0,132.5705,132.6546,132.337,132.4864,8894.0
2020-05-05 15:25:00,141.78,141.86,141.12,141.3,8488.0,132.4397,132.5144,131.8232,131.9913,8488.0
2020-05-05 15:30:00,141.27,141.44,141.16,141.24,9360.0,131.9633,132.1221,131.8606,131.9353,9360.0
2020-05-05 15:35:00,141.24,141.25,140.7,140.83,13560.0,131.9353,131.9446,131.4309,131.5523,13560.0
2020-05-05 15:40:00,140.83,141.09,140.65,141.09,18249.0,131.5523,131.7952,131.3842,131.7952,18249.0
2020-05-05 15:45:00,141.04,141.05,140.83,140.96,10786.0,131.7485,131.7578,131.5523,131.6737,10786.0
2020-05-05 15:50:00,141.02,141.34,140.87,141.12,21771.0,131.7298,132.0287,131.5897,131.8232,21771.0
2020-05-05 15:55:00,141.11,141.13,140.74,140.85,33300.0,131.8138,131.8325,131.4682,131.571,33300.0
2020-05-06 09:30:00,141.79,142.01,140.89,142.0,7755.0,132.4491,132.6546,131.6083,132.6452,7755.0
2020-05-06 09:35:00,141.56,141.77,140.87,140.94,9790.0,132.2342,132.4304,131.5897,131.655,9790.0
2020-05-06 09:40:00,140.9,141.16,140.74,140.81,5410.0,131.6177,131.8606,131.4682,131.5336,5410.0
2020-05-06 09:45:00,140.94,141.01,140.73,140.8,3295.0,131.655,131.7204,131.4589,131.5243,3295.0
2020-05-06 09:50:00,140.74,140.88,140.47,140.47,7206.0,131.4682,131.599,131.216,131.216,7206.0
2020-05-06 09:55:00,140.36,140.46,140.08,140.46,2682.0,131.1133,131.2067,130.8517,131.2067,2682.0
2020-05-06 10:00:00,140.45,140.55,139.72,139.74,10715.0,131.1973,131.2907,130.5154,130.5341,10715.0
2020-05-06 10:05:00,139.72,139.83,139.42,139.42,3592.0,130.5154,130.6182,130.2352,130.2352,3592.0
2020-05-06 10:10:00,139.55,139.69,139.39,139.56,3623.0,130.3566,130.4874,130.2072,130.366,3623.0
2020-05-06 10:15:00,139.5,139.75,139.42,139.52,9000.0,130.3099,130.5434,130.2352,130.3286,9000.0
2020-05-06 10:20:00,139.61,139.74,139.42,139.42,10807.0,130.4127,130.5341,130.2352,130.2352,10807.0
2020-05-06 10:25:00,139.42,139.46,139.15,139.16,2610.0,130.2352,130.2725,129.983,129.9923,2610.0
2020-05-06 10:30:00,139.13,139.42,139.12,139.14,6724.0,129.9643,130.2352,129.9549,129.9736,6724.0
2020-05-06 10:35:00,139.13,139.3,138.95,139.06,12721.0,129.9643,130.1231,129.7961,129.8989,12721.0
2020-05-06 10:40:00,139.06,139.85,139.02,139.84,8273.0,129.8989,130.6369,129.8615,130.6275,8273.0
2020-05-06 10:45:00,139.98,140.46,139.37,139.37,31812.0,130.7583,131.2067,130.1885,130.1885,31812.0
2020-05-06 10:50:00,139.23,139.46,138.97,139.16,12172.0,130.0577,130.2725,129.8148,129.9923,12172.0
2020-05-06 10:55:00,139.16,139.25,138.6,138.91,17529.0,129.9923,130.0764,129.4692,129.7588,17529.0
2020-05-06 11:00:00,138.78,139.17,138.77,139.17,4299.0,129.6373,130.0017,129.628,130.0017,4299.0
2020-05-06 11:05:00,139.16,139.4,139.15,139.25,4996.0,129.9923,130.2165,129.983,130.0764,4996.0
2020-05-06 11:10:00,139.32,139.38,138.77,138.94,11282.0,130.1418,130.1978,129.628,129.7868,11282.0
2020-05-06 11:15:00,138.93,138.99,138.65,138.89,8321.0,129.7775,129.8335,129.5159,129.7401,8321.0
2020-05-06 11:20:00,138.84,138.95,138.16,138.22,8859.0,129.6934,129.7961,129.0582,129.1142,8859.0
2020-05-06 11:25:00,138.22,138.29,137.95,138.1,17954.0,129.1142,129.1796,128.862,129.0021,17954.0
2020-05-06 11:30:00,138.09,138.09,137.59,137.79,14874.0,128.9928,128.9928,128.5257,128.7126,14874.0
2020-05-06 11:35:00,137.72,138.31,137.59,138.13,13573.0,128.6472,129.1983,128.5257,129.0302,13573.0
2020-05-06 11:40:00,138.15,138.37,137.75,137.87,13766.0,129.0488,129.2544,128.6752,128.7873,13766.0
2020-05-06 11:45:00,137.84,137.96,137.63,137.68,8600.0,128.7593,128.8714,128.5631,128.6098,8600.0
2020-05-06 11:50:00,137.63,137.85,137.42,137.78,8258.0,128.5631,128.7686,128.3669,128.7032,8258.0
2020-05-06 11:55:00,137.78,137.84,137.62,137.81,7300.0,128.7032,128.7593,128.5538,128.7312,7300.0
2020-05-06 12:00:00,137.81,138.1,137.63,138.0,8000.0,128.7312,129.0021,128.5631,128.9087,8000.0
2020-05-06 12:05:00,137.96,138.05,137.74,137.8,8117.0,128.8714,128.9554,128.6659,128.7219,8117.0
2020-05-06 12:10:00,137.72,137.94,137.67,137.93,3883.0,128.6472,128.8527,128.6005,128.8433,3883.0
2020-05-06 12:15:00,137.89,138.11,137.89,138.11,7484.0,128.806,129.0115,128.806,129.0115,7484.0
2020-05-06 12:20:00,138.11,138.11,137.87,137.99,5179.0,129.0115,129.0115,128.7873,128.8994,5179.0
2020-05-06 12:25:00,137.91,137.91,137.65,137.79,26250.0,128.8247,128.8247,128.5818,128.7126,26250.0
2020-05-06 12:30:00,137.79,138.04,137.76,138.04,5500.0,128.7126,128.9461,128.6845,128.9461,5500.0
2020-05-06 12:35:00,138.1,138.21,137.95,138.09,14399.0,129.0021,129.1049,128.862,128.9928,14399.0
2020-05-06 12:40:00,138.0,138.07,137.85,137.93,6372.0,128.9087,128.9741,128.7686,128.8433,6372.0
2020-05-06 12:45:00,137.86,138.28,137.86,138.16,10516.0,128.778,129.1703,128.778,129.0582,10516.0
2020-05-06 12:50:00,138.16,138.3,138.14,138.18,6152.0,129.0582,129.189,129.0395,129.0769,6152.0
2020-05-06 12:55:00,138.18,138.31,138.0,138.0,4818.0,129.0769,129.1983,128.9087,128.9087,4818.0
2020-05-06 13:00:00,138.04,138.19,137.77,137.84,22048.0,128.9461,129.0862,128.6939,128.7593,22048.0
2020-05-06 13:05:00,137.88,137.94,137.82,137.91,7433.0,128.7966,128.8527,128.7406,128.8247,7433.0
2020-05-06 13:10:00,137.89,138.15,137.89,137.94,7075.0,128.806,129.0488,128.806,128.8527,7075.0
2020-05-06 13:15:00,137.95,138.18,137.95,138.15,8131.0,128.862,129.0769,128.862,129.0488,8131.0
2020-05-06 13:20:00,138.18,138.25,137.98,138.12,6904.0,129.0769,129.1423,128.89,129.0208,6904.0
2020-05-06 13:25:00,138.21,138.38,138.14,138.31,5278.0,129.1049,129.2637,129.0395,129.1983,5278.0
2020-05-06 13:30:00,138.27,138.37,138.21,138.29,4500.0,129.1609,129.2544,129.1049,129.1796,4500.0
2020-05-06 13:35:00,138.31,138.45,138.31,138.32,6857.0,129.1983,129.3291,129.1983,129.2076,6857.0
2020-05-06 13:40:00,138.36,138.37,138.19,138.34,4428.0,129.245,129.2544,129.0862,129.2263,4428.0
2020-05-06 13:45:00,138.37,138.51,138.34,138.46,7342.0,129.2544,129.3851,129.2263,129.3384,7342.0
2020-05-06 13:50:00,138.5,138.6,138.42,138.42,3613.0,129.3758,129.4692,129.3011,129.3011,3613.0
2020-05-06 13:55:00,138.44,138.54,138.11,138.15,26480.0,129.3197,129.4132,129.0115,129.0488,26480.0
2020-05-06 14:00:00,138.02,138.46,138.02,138.33,8863.0,128.9274,129.3384,128.9274,129.217,8863.0
2020-05-06 14:05:00,138.36,138.62,138.29,138.44,4912.0,129.245,129.4879,129.1796,129.3197,4912.0
2020-05-06 14:10:00,138.39,138.47,137.87,137.89,12321.0,129.273,129.3478,128.7873,128.806,12321.0
2020-05-06 14:15:00,137.93,138.19,137.87,138.19,11409.0,128.8433,129.0862,128.7873,129.0862,11409.0
2020-05-06 14:20:00,138.22,138.42,138.06,138.2,8015.0,129.1142,129.3011,128.9648,129.0956,8015.0
2020-05-06 14:25:00,138.06,138.15,137.7,137.7,10464.0,128.9648,129.0488,128.6285,128.6285,10464.0
2020-05-06 14:30:00,137.64,137.88,137.43,137.43,15666.0,128.5724,128.7966,128.3763,128.3763,15666.0
2020-05-06 14:35:00,137.46,137.53,137.2,137.28,11824.0,128.4043,128.4697,128.1614,128.2362,11824.0
2020-05-06 14:40:00,137.27,137.41,137.23,137.28,8940.0,128.2268,128.3576,128.1895,128.2362,8940.0
2020-05-06 14:45:00,137.22,137.5,137.07,137.35,11172.0,128.1801,128.4417,128.04,128.3016,11172.0
2020-05-06 14:50:00,137.38,137.58,137.28,137.3,9208.0,128.3296,128.5164,128.2362,128.2548,9208.0
2020-05-06 14:55:00,137.26,137.78,137.14,137.45,38295.0,128.2175,128.7032,128.1054,128.395,38295.0
2020-05-06 15:00:00,137.53,137.56,137.19,137.29,8214.0,128.4697,128.4977,128.1521,128.2455,8214.0
2020-05-06 15:05:00,137.34,137.5,137.2,137.28,10883.0,128.2922,128.4417,128.1614,128.2362,10883.0
2020-05-06 15:10:00,137.3,137.3,137.03,137.06,31422.0,128.2548,128.2548,128.0026,128.0307,31422.0
2020-05-06 15:15:00,137.02,137.24,136.8,136.95,21659.0,127.9933,128.1988,127.7878,127.9279,21659.0
2020-05-06 15:20:00,136.95,137.0,136.45,136.64,30204.0,127.9279,127.9746,127.4608,127.6383,30204.0
2020-05-06 15:25:00,136.63,136.68,136.08,136.36,101403.0,127.629,127.6757,127.1152,127.3768,101403.0
2020-05-06 15:30:00,136.3,136.36,135.88,135.91,33627.0,127.3207,127.3768,126.9284,126.9564,33627.0
2020-05-06 15:35:00,135.88,136.24,135.76,136.13,30494.0,126.9284,127.2647,126.8163,127.1619,30494.0
2020-05-06 15:40:00,136.13,136.15,135.78,135.86,31878.0,127.1619,127.1806,126.835,126.9097,31878.0
2020-05-06 15:45:00,135.82,136.0,135.39,135.54,34714.0,126.8723,127.0405,126.4707,126.6108,34714.0
2020-05-06 15:50:00,135.44,135.94,135.44,135.81,53967.0,126.5174,126.9844,126.5174,126.863,53967.0
2020-05-06 15:55:00,135.79,135.9,135.28,135.29,126172.0,126.8443,126.9471,126.3679,126.3773,126172.0
2020-05-07 09:30:00,137.13,138.0,136.0,137.06,35727.0,128.096,128.9087,127.0405,128.0307,35727.0
2020-05-07 09:35:00,137.06,137.06,135.5,136.53,21007.0,128.0307,128.0307,126.5734,127.5356,21007.0
2020-05-07 09:40:00,136.66,137.51,136.1,136.28,17199.0,127.657,128.451,127.1339,127.302,17199.0
2020-05-07 09:45:00,136.38,136.58,136.11,136.25,10391.0,127.3955,127.5823,127.1432,127.274,10391.0
2020-05-07 09:50:00,136.27,136.57,136.0,136.57,12111.0,127.2927,127.5729,127.0405,127.5729,12111.0
2020-05-07 09:55:00,136.48,136.89,136.47,136.69,6837.0,127.4889,127.8719,127.4795,127.685,6837.0
2020-05-07 10:00:00,136.6,137.42,136.6,136.74,35013.0,127.601,128.3669,127.601,127.7317,35013.0
2020-05-07 10:05:00,136.76,136.8,136.44,136.61,22750.0,127.7504,127.7878,127.4515,127.6103,22750.0
2020-05-07 10:10:00,136.64,137.11,136.5,136.99,8592.0,127.6383,128.0774,127.5075,127.9653,8592.0
2020-05-07 10:15:00,136.94,137.14,136.41,136.52,19177.0,127.9186,128.1054,127.4235,127.5262,19177.0
2020-05-07 10:20:00,136.52,136.73,136.39,136.7,10140.0,127.5262,127.7224,127.4048,127.6944,10140.0
2020-05-07 10:25:00,136.69,136.91,136.64,136.74,7497.0,127.685,127.8905,127.6383,127.7317,7497.0
2020-05-07 10:30:00,136.74,136.97,136.56,136.56,16774.0,127.7317,127.9466,127.5636,127.5636,16774.0
2020-05-07 10:35:00,136.6,136.64,136.26,136.31,7819.0,127.601,127.6383,127.2834,127.3301,7819.0
2020-05-07 10:40:00,136.41,136.72,136.34,136.43,10297.0,127.4235,127.7131,127.3581,127.4422,10297.0
2020-05-07 10:45:00,136.43,136.45,136.03,136.11,9632.0,127.4422,127.4608,127.0685,127.1432,9632.0
2020-05-07 10:50:00,136.33,136.68,136.21,136.28,16363.0,127.3487,127.6757,127.2367,127.302,16363.0
2020-05-07 10:55:00,136.4,136.44,136.15,136.41,8946.0,127.4141,127.4515,127.1806,127.4235,8946.0
2020-05-07 11:00:00,136.41,136.51,136.28,136.43,9815.0,127.4235,127.5169,127.302,127.4422,9815.0
2020-05-07 11:05:00,136.39,136.48,136.33,136.42,3737.0,127.4048,127.4889,127.3487,127.4328,3737.0
2020-05-07 11:10:00,136.44,136.75,136.41,136.7,13237.0,127.4515,127.7411,127.4235,127.6944,13237.0
2020-05-07 11:15:00,136.68,136.75,136.37,136.4,26854.0,127.6757,127.7411,127.3861,127.4141,26854.0
2020-05-07 11:20:00,136.34,136.54,136.05,136.06,34813.0,127.3581,127.5449,127.0872,127.0965,34813.0
2020-05-07 11:25:00,136.06,136.49,135.55,136.44,36842.0,127.0965,127.4982,126.6201,127.4515,36842.0
2020-05-07 11:30:00,136.47,136.48,136.09,136.27,12282.0,127.4795,127.4889,127.1246,127.2927,12282.0
2020-05-07 11:35:00,136.31,136.38,135.77,135.78,16295.0,127.3301,127.3955,126.8256,126.835,16295.0
2020-05-07 11:40:00,135.81,136.25,135.62,136.18,34857.0,126.863,127.274,126.6855,127.2086,34857.0
2020-05-07 11:45:00,136.15,136.56,136.14,136.56,12069.0,127.1806,127.5636,127.1713,127.5636,12069.0
2020-05-07 11:50:00,136.54,136.54,136.07,136.16,11810.0,127.5449,127.5449,127.1059,127.1899,11810.0
2020-05-07 11:55:00,136.17,136.45,136.11,136.13,10472.0,127.1993,127.4608,127.1432,127.1619,10472.0
2020-05-07 12:00:00,136.15,136.55,136.12,136.34,12458.0,127.1806,127.5543,127.1526,127.3581,12458.0
2020-05-07 12:05:00,136.29,136.49,136.29,136.4,10981.0,127.3114,127.4982,127.3114,127.4141,10981.0
2020-05-07 12:10:00,136.37,136.38,135.92,135.93,16796.0,127.3861,127.3955,126.9658,126.9751,16796.0
2020-05-07 12:15:00,135.91,136.26,135.91,136.03,7231.0,126.9564,127.2834,126.9564,127.0685,7231.0
2020-05-07 12:20:00,136.04,136.21,135.9,136.03,9435.0,127.0779,127.2367,126.9471,127.0685,9435.0
2020-05-07 12:25:00,136.06,136.39,135.88,136.25,16041.0,127.0965,127.4048,126.9284,127.274,16041.0
2020-05-07 12:30:00,136.2,136.22,136.04,136.07,4934.0,127.2273,127.246,127.0779,127.1059,4934.0
2020-05-07 12:35:00,136.0,136.24,135.89,136.24,10549.0,127.0405,127.2647,126.9377,127.2647,10549.0
2020-05-07 12:40:00,136.2,136.2,135.91,135.93,11349.0,127.2273,127.2273,126.9564,126.9751,11349.0
2020-05-07 12:45:00,135.97,136.0,135.68,135.79,14598.0,127.0125,127.0405,126.7416,126.8443,14598.0
2020-05-07 12:50:00,135.83,136.28,135.83,136.28,18198.0,126.8817,127.302,126.8817,127.302,18198.0
2020-05-07 12:55:00,136.31,136.64,136.27,136.61,16405.0,127.3301,127.6383,127.2927,127.6103,16405.0
2020-05-07 13:00:00,136.65,136.77,136.51,136.58,23315.0,127.6477,127.7598,127.5169,127.5823,23315.0
2020-05-07 13:05:00,136.58,136.95,136.53,136.63,15747.0,127.5823,127.9279,127.5356,127.629,15747.0
2020-05-07 13:10:00,136.65,136.65,136.37,136.5,17477.0,127.6477,127.6477,127.3861,127.5075,17477.0
2020-05-07 13:15:00,136.5,136.51,136.25,136.4,11784.0,127.5075,127.5169,127.274,127.4141,11784.0
2020-05-07 13:20:00,136.45,136.62,136.45,136.6,6357.0,127.4608,127.6196,127.4608,127.601,6357.0
2020-05-07 13:25:00,136.66,136.66,136.35,136.47,10517.0,127.657,127.657,127.3674,127.4795,10517.0
2020-05-07 13:30:00,136.51,136.51,136.16,136.25,14564.0,127.5169,127.5169,127.1899,127.274,14564.0
2020-05-07 13:35:00,136.25,136.28,135.92,136.11,14335.0,127.274,127.302,126.9658,127.1432,14335.0
2020-05-07 13:40:00,136.11,136.12,136.0,136.09,7490.0,127.1432,127.1526,127.0405,127.1246,7490.0
2020-05-07 13:45:00,136.12,136.47,136.05,136.47,6208.0,127.1526,127.4795,127.0872,127.4795,6208.0
2020-05-07 13:50:00,136.45,136.49,136.09,136.32,7421.0,127.4608,127.4982,127.1246,127.3394,7421.0
2020-05-07 13:55:00,136.34,136.42,136.2,136.37,5482.0,127.3581,127.4328,127.2273,127.3861,5482.0
2020-05-07 14:00:00,136.32,136.47,136.21,136.47,6431.0,127.3394,127.4795,127.2367,127.4795,6431.0
2020-05-07 14:05:00,136.47,136.78,136.47,136.5,8742.0,127.4795,127.7691,127.4795,127.5075,8742.0
2020-05-07 14:10:00,136.54,136.82,136.53,136.54,13939.0,127.5449,127.8065,127.5356,127.5449,13939.0
2020-05-07 14:15:00,136.54,136.59,136.37,136.5,11580.0,127.5449,127.5916,127.3861,127.5075,11580.0
2020-05-07 14:20:00,136.33,136.37,136.2,136.36,9303.0,127.3487,127.3861,127.2273,127.3768,9303.0
2020-05-07 14:25:00,136.32,136.46,136.1,136.12,8033.0,127.3394,127.4702,127.1339,127.1526,8033.0
2020-05-07 14:30:00,136.09,136.21,135.94,136.03,12966.0,127.1246,127.2367,126.9844,127.0685,12966.0
2020-05-07 14:35:00,136.0,136.3,135.99,136.28,7283.0,127.0405,127.3207,127.0311,127.302,7283.0
2020-05-07 14:40:00,136.25,136.3,136.11,136.18,27257.0,127.274,127.3207,127.1432,127.2086,27257.0
2020-05-07 14:45:00,136.15,136.15,136.02,136.08,12271.0,127.1806,127.1806,127.0592,127.1152,12271.0
2020-05-07 14:50:00,136.08,136.11,135.9,136.0,35925.0,127.1152,127.1432,126.9471,127.0405,35925.0
2020-05-07 14:55:00,135.99,136.05,135.92,136.03,15005.0,127.0311,127.0872,126.9658,127.0685,15005.0
2020-05-07 15:00:00,136.01,136.04,135.6,135.94,18233.0,127.0498,127.0779,126.6668,126.9844,18233.0
2020-05-07 15:05:00,135.89,136.04,135.77,135.91,66831.0,126.9377,127.0779,126.8256,126.9564,66831.0
2020-05-07 15:10:00,135.92,135.96,135.85,135.9,19796.0,126.9658,127.0031,126.9004,126.9471,19796.0
2020-05-07 15:15:00,135.89,135.92,135.58,135.68,26014.0,126.9377,126.9658,126.6482,126.7416,26014.0
2020-05-07 15:20:00,135.7,136.07,135.65,135.99,18272.0,126.7603,127.1059,126.7135,127.0311,18272.0
2020-05-07 15:25:00,135.97,136.55,135.96,136.11,47299.0,127.0125,127.5543,127.0031,127.1432,47299.0
2020-05-07 15:30:00,136.12,136.22,135.9,136.04,25745.0,127.1526,127.246,126.9471,127.0779,25745.0
2020-05-07 15:35:00,136.0,136.43,135.98,136.42,28667.0,127.0405,127.4422,127.0218,127.4328,28667.0
2020-05-07 15:40:00,136.38,136.75,136.25,136.35,23289.0,127.3955,127.7411,127.274,127.3674,23289.0
2020-05-07 15:45:00,136.34,136.39,136.06,136.1,42299.0,127.3581,127.4048,127.0965,127.1339,42299.0
2020-05-07 15:50:00,136.13,136.2,135.71,136.1,90692.0,127.1619,127.2273,126.7696,127.1339,90692.0
2020-05-07 15:55:00,136.05,136.08,135.53,135.9,175556.0,127.0872,127.1152,126.6015,126.9471,175556.0
2020-05-08 09:30:00,130.49,130.49,125.17,126.73,217510.0,121.8935,121.8935,116.924,118.3812,217510.0
2020-05-08 09:35:00,126.46,126.73,124.75,125.82,229211.0,118.129,118.3812,116.5316,117.5311,229211.0
2020-05-08 09:40:00,125.85,126.45,125.25,125.68,221142.0,117.5592,118.1196,116.9987,117.4004,221142.0
2020-05-08 09:45:00,125.97,126.32,125.32,125.46,82990.0,117.6713,117.9982,117.0641,117.1949,82990.0
2020-05-08 09:50:00,125.4,126.0,124.6,125.02,65035.0,117.1388,117.6993,116.3915,116.7838,65035.0
2020-05-08 09:55:00,125.01,126.1,124.84,126.1,96397.0,116.7745,117.7927,116.6157,117.7927,96397.0
2020-05-08 10:00:00,126.11,127.84,125.85,127.31,112059.0,117.802,119.4181,117.5592,118.923,112059.0
2020-05-08 10:05:00,127.23,128.46,126.55,128.43,182955.0,118.8482,119.9972,118.213,119.9692,182955.0
2020-05-08 10:10:00,128.41,129.81,128.28,128.52,62552.0,119.9505,121.2583,119.8291,120.0533,62552.0
2020-05-08 10:15:00,128.96,129.3,127.6,127.98,47482.0,120.4643,120.7819,119.1939,119.5488,47482.0
2020-05-08 10:20:00,127.89,127.92,126.2,127.11,66812.0,119.4648,119.4928,117.8861,118.7362,66812.0
2020-05-08 10:25:00,127.11,128.34,126.82,128.01,84821.0,118.7362,119.8851,118.4653,119.5769,84821.0
2020-05-08 10:30:00,128.09,129.09,127.95,128.93,72093.0,119.6516,120.5857,119.5208,120.4363,72093.0
2020-05-08 10:35:00,128.96,129.49,128.88,129.14,27297.0,120.4643,120.9594,120.3895,120.6324,27297.0
2020-05-08 10:40:00,129.14,129.31,128.44,128.52,38248.0,120.6324,120.7912,119.9785,120.0533,38248.0
2020-05-08 10:45:00,128.56,128.58,127.83,128.24,32926.0,120.0906,120.1093,119.4087,119.7917,32926.0
2020-05-08 10:50:00,128.24,128.54,127.97,128.54,19486.0,119.7917,120.0719,119.5395,120.0719,19486.0
2020-05-08 10:55:00,128.69,129.11,128.55,128.63,17648.0,120.2121,120.6044,120.0813,120.156,17648.0
2020-05-08 11:00:00,128.63,128.73,127.8,128.18,21494.0,120.156,120.2494,119.3807,119.7357,21494.0
2020-05-08 11:05:00,128.23,128.96,128.21,128.86,18017.0,119.7824,120.4643,119.7637,120.3709,18017.0
2020-05-08 11:10:00,128.84,129.5,128.75,129.49,35839.0,120.3522,120.9687,120.2681,120.9594,35839.0
2020-05-08 11:15:00,129.47,130.26,129.43,130.17,47862.0,120.9407,121.6786,120.9033,121.5946,47862.0
2020-05-08 11:20:00,130.17,131.15,129.91,130.99,62742.0,121.5946,122.51,121.3517,122.3605,62742.0
2020-05-08 11:25:00,130.97,132.15,130.95,131.78,70558.0,122.3419,123.4441,122.3232,123.0985,70558.0
2020-05-08 11:30:00,131.78,132.76,131.17,132.3,32104.0,123.0985,124.0139,122.5287,123.5842,32104.0
2020-05-08 11:35:00,132.34,133.24,132.03,132.49,31126.0,123.6216,124.4623,123.332,123.7617,31126.0
2020-05-08 11:40:00,132.52,132.7,132.18,132.39,24164.0,123.7897,123.9579,123.4721,123.6683,24164.0
2020-05-08 11:45:00,132.39,132.56,131.7,132.08,46178.0,123.6683,123.8271,123.0238,123.3787,46178.0
2020-05-08 11:50:00,132.02,132.24,131.7,132.22,23453.0,123.3227,123.5282,123.0238,123.5095,23453.0
2020-05-08 11:55:00,132.19,132.59,132.19,132.55,15420.0,123.4815,123.8551,123.4815,123.8178,15420.0
2020-05-08 12:00:00,132.55,133.0,132.55,132.84,31467.0,123.8178,124.2381,123.8178,124.0887,31467.0
2020-05-08 12:05:00,132.98,133.25,132.75,132.77,15967.0,124.2194,124.4717,124.0046,124.0233,15967.0
2020-05-08 12:10:00,132.77,133.45,132.44,133.07,35151.0,124.0233,124.6585,123.715,124.3035,35151.0
2020-05-08 12:15:00,132.99,134.27,132.8,133.8,37431.0,124.2288,125.4245,124.0513,124.9854,37431.0
2020-05-08 12:20:00,133.84,134.02,133.07,133.74,25078.0,125.0228,125.1909,124.3035,124.9294,25078.0
2020-05-08 12:25:00,133.59,133.97,133.32,133.73,57943.0,124.7893,125.1442,124.537,124.92,57943.0
2020-05-08 12:30:00,133.66,134.51,133.58,134.0,51943.0,124.8546,125.6486,124.7799,125.1722,51943.0
2020-05-08 12:35:00,133.96,134.28,133.89,133.89,52242.0,125.1349,125.4338,125.0695,125.0695,52242.0
2020-05-08 12:40:00,133.89,134.15,133.79,134.11,18943.0,125.0695,125.3124,124.9761,125.275,18943.0
2020-05-08 12:45:00,134.09,134.78,133.84,134.78,72018.0,125.2563,125.9009,125.0228,125.9009,72018.0
2020-05-08 12:50:00,134.82,135.49,134.65,135.23,33127.0,125.9382,126.5641,125.7794,126.3212,33127.0
2020-05-08 12:55:00,135.19,135.31,134.77,135.07,33446.0,126.2839,126.3959,125.8915,126.1718,33446.0
2020-05-08 13:00:00,135.06,135.6,135.0,135.55,19555.0,126.1624,126.6668,126.1064,126.6201,19555.0
2020-05-08 13:05:00,135.59,135.62,134.82,135.03,20511.0,126.6575,126.6855,125.9382,126.1344,20511.0
2020-05-08 13:10:00,134.99,134.99,134.32,134.41,18477.0,126.097,126.097,125.4712,125.5552,18477.0
2020-05-08 13:15:00,134.35,134.52,133.88,134.35,48384.0,125.4992,125.658,125.0602,125.4992,48384.0
2020-05-08 13:20:00,134.28,134.44,134.08,134.11,16852.0,125.4338,125.5833,125.247,125.275,16852.0
2020-05-08 13:25:00,134.1,134.16,133.44,133.5,65072.0,125.2657,125.3217,124.6491,124.7052,65072.0
2020-05-08 13:30:00,133.57,133.65,132.71,132.99,49235.0,124.7706,124.8453,123.9672,124.2288,49235.0
2020-05-08 13:35:00,132.97,133.64,132.86,133.0,57595.0,124.2101,124.836,124.1073,124.2381,57595.0
2020-05-08 13:40:00,133.04,134.0,132.72,134.0,48667.0,124.2755,125.1722,123.9766,125.1722,48667.0
2020-05-08 13:45:00,134.0,134.09,133.69,133.74,36923.0,125.1722,125.2563,124.8827,124.9294,36923.0
2020-05-08 13:50:00,133.78,133.85,133.19,133.38,25494.0,124.9667,125.0321,124.4156,124.5931,25494.0
2020-05-08 13:55:00,133.37,133.42,132.94,133.12,22066.0,124.5837,124.6305,124.1821,124.3502,22066.0
2020-05-08 14:00:00,133.15,133.18,132.91,132.97,29245.0,124.3782,124.4063,124.1541,124.2101,29245.0
2020-05-08 14:05:00,132.97,133.11,132.82,132.82,25828.0,124.2101,124.3409,124.07,124.07,25828.0
2020-05-08 14:10:00,132.64,132.81,132.14,132.5,30612.0,123.9018,124.0606,123.4348,123.7711,30612.0
2020-05-08 14:15:00,132.5,133.37,132.48,132.82,37592.0,123.7711,124.5837,123.7524,124.07,37592.0
2020-05-08 14:20:00,132.78,132.83,132.47,132.69,18019.0,124.0326,124.0793,123.743,123.9485,18019.0
2020-05-08 14:25:00,132.65,132.94,132.42,132.92,22428.0,123.9112,124.1821,123.6963,124.1634,22428.0
2020-05-08 14:30:00,132.98,133.16,132.78,133.06,22109.0,124.2194,124.3876,124.0326,124.2942,22109.0
2020-05-08 14:35:00,133.07,133.17,132.67,133.07,17581.0,124.3035,124.3969,123.9299,124.3035,17581.0
2020-05-08 14:40:00,133.04,133.04,132.77,132.9,26882.0,124.2755,124.2755,124.0233,124.1447,26882.0
2020-05-08 14:45:00,132.9,133.1,132.81,132.93,31833.0,124.1447,124.3315,124.0606,124.1727,31833.0
2020-05-08 14:50:00,132.93,132.94,132.63,132.65,13844.0,124.1727,124.1821,123.8925,123.9112,13844.0
2020-05-08 14:55:00,132.6,132.7,132.29,132.31,24657.0,123.8645,123.9579,123.5749,123.5936,24657.0
2020-05-08 15:00:00,132.31,132.69,131.93,131.95,39441.0,123.5936,123.9485,123.2386,123.2573,39441.0
2020-05-08 15:05:00,131.94,132.4,131.92,132.1,49324.0,123.248,123.6777,123.2293,123.3974,49324.0
2020-05-08 15:10:00,132.13,132.31,131.93,132.19,30839.0,123.4254,123.5936,123.2386,123.4815,30839.0
2020-05-08 15:15:00,132.19,132.2,131.84,131.84,28435.0,123.4815,123.4908,123.1545,123.1545,28435.0
2020-05-08 15:20:00,131.84,132.49,131.8,132.45,32304.0,123.1545,123.7617,123.1172,123.7244,32304.0
2020-05-08 15:25:00,132.45,132.67,132.34,132.58,21023.0,123.7244,123.9299,123.6216,123.8458,21023.0
2020-05-08 15:30:00,132.62,132.76,132.54,132.6,31413.0,123.8832,124.0139,123.8084,123.8645,31413.0
2020-05-08 15:35:00,132.63,132.64,131.97,132.02,54271.0,123.8925,123.9018,123.276,123.3227,54271.0
2020-05-08 15:40:00,132.04,132.08,131.21,131.62,65905.0,123.3414,123.3787,122.566,122.949,65905.0
2020-05-08 15:45:00,131.66,131.69,131.06,131.06,77442.0,122.9864,123.0144,122.4259,122.4259,77442.0
2020-05-08 15:50:00,130.96,131.14,130.33,131.11,108244.0,122.3325,122.5007,121.744,122.4726,108244.0
2020-05-08 15:55:00,131.06,131.39,130.81,131.24,153829.0,122.4259,122.7342,122.1924,122.5941,153829.0
2020-05-11 09:30:00,130.05,130.52,128.98,128.98,34669.0,121.4825,121.9215,120.483,120.483,34669.0
2020-05-11 09:35:00,128.94,130.83,128.86,130.51,33503.0,120.4456,122.2111,120.3709,121.9122,33503.0
2020-05-11 09:40:00,130.47,130.72,129.86,130.52,30399.0,121.8748,122.1083,121.305,121.9215,30399.0
2020-05-11 09:45:00,130.58,131.0,130.36,130.78,37976.0,121.9776,122.3699,121.772,122.1644,37976.0
2020-05-11 09:50:00,130.86,131.43,130.86,131.33,11848.0,122.2391,122.7716,122.2391,122.6781,11848.0
2020-05-11 09:55:00,131.26,131.37,131.08,131.1,12346.0,122.6128,122.7155,122.4446,122.4633,12346.0
2020-05-11 10:00:00,131.11,131.2,130.71,130.82,10055.0,122.4726,122.5567,122.099,122.2017,10055.0
2020-05-11 10:05:00,130.86,130.94,130.7,130.85,21324.0,122.2391,122.3138,122.0896,122.2298,21324.0
2020-05-11 10:10:00,130.87,131.04,130.56,130.69,12884.0,122.2484,122.4072,121.9589,122.0803,12884.0
2020-05-11 10:15:00,130.69,130.78,129.88,130.15,14045.0,122.0803,122.1644,121.3237,121.5759,14045.0
2020-05-11 10:20:00,130.01,130.74,129.88,130.74,58994.0,121.4451,122.127,121.3237,122.127,58994.0
2020-05-11 10:25:00,130.74,131.1,130.54,130.68,60232.0,122.127,122.4633,121.9402,122.071,60232.0
2020-05-11 10:30:00,130.72,131.02,130.68,130.74,30196.0,122.1083,122.3886,122.071,122.127,30196.0
2020-05-11 10:35:00,130.63,130.78,130.5,130.61,12052.0,122.0243,122.1644,121.9028,122.0056,12052.0
2020-05-11 10:40:00,130.61,130.66,130.38,130.66,19518.0,122.0056,122.0523,121.7907,122.0523,19518.0
2020-05-11 10:45:00,130.83,131.32,130.72,131.25,12281.0,122.2111,122.6688,122.1083,122.6034,12281.0
2020-05-11 10:50:00,131.27,131.3,131.05,131.21,6593.0,122.6221,122.6501,122.4166,122.566,6593.0
2020-05-11 10:55:00,131.19,131.63,131.18,131.63,14107.0,122.5474,122.9584,122.538,122.9584,14107.0
2020-05-11 11:00:00,131.72,132.25,131.63,132.25,29336.0,123.0424,123.5375,122.9584,123.5375,29336.0
2020-05-11 11:05:00,132.25,132.65,132.15,132.61,15802.0,123.5375,123.9112,123.4441,123.8738,15802.0
2020-05-11 11:10:00,132.75,132.99,132.11,132.25,19953.0,124.0046,124.2288,123.4068,123.5375,19953.0
2020-05-11 11:15:00,132.25,132.42,132.2,132.33,8901.0,123.5375,123.6963,123.4908,123.6123,8901.0
2020-05-11 11:20:00,132.39,133.13,132.39,132.87,12660.0,123.6683,124.3596,123.6683,124.1167,12660.0
2020-05-11 11:25:00,132.77,132.84,132.37,132.46,13719.0,124.0233,124.0887,123.6496,123.7337,13719.0
2020-05-11 11:30:00,132.55,132.67,132.55,132.62,4653.0,123.8178,123.9299,123.8178,123.8832,4653.0
2020-05-11 11:35:00,132.62,132.81,132.56,132.58,8015.0,123.8832,124.0606,123.8271,123.8458,8015.0
2020-05-11 11:40:00,132.51,132.56,132.4,132.5,9926.0,123.7804,123.8271,123.6777,123.7711,9926.0
2020-05-11 11:45:00,132.47,132.54,131.99,132.05,15012.0,123.743,123.8084,123.2947,123.3507,15012.0
2020-05-11 11:50:00,132.04,132.32,131.94,132.32,5013.0,123.3414,123.6029,123.248,123.6029,5013.0
2020-05-11 11:55:00,132.28,132.58,132.24,132.52,12940.0,123.5656,123.8458,123.5282,123.7897,12940.0
2020-05-11 12:00:00,132.45,132.53,132.04,132.04,10173.0,123.7244,123.7991,123.3414,123.3414,10173.0
2020-05-11 12:05:00,132.03,132.15,132.01,132.15,7281.0,123.332,123.4441,123.3133,123.4441,7281.0
2020-05-11 12:10:00,132.17,132.2,131.95,131.95,8002.0,123.4628,123.4908,123.2573,123.2573,8002.0
2020-05-11 12:15:00,131.95,132.25,131.94,132.15,6813.0,123.2573,123.5375,123.248,123.4441,6813.0
2020-05-11 12:20:00,132.18,132.18,131.8,131.84,9241.0,123.4721,123.4721,123.1172,123.1545,9241.0
2020-05-11 12:25:00,131.82,132.07,131.81,132.02,10527.0,123.1359,123.3694,123.1265,123.3227,10527.0
2020-05-11 12:30:00,131.98,132.12,131.8,131.93,17458.0,123.2853,123.4161,123.1172,123.2386,17458.0
2020-05-11 12:35:00,131.94,131.94,131.63,131.64,6637.0,123.248,123.248,122.9584,122.9677,6637.0
2020-05-11 12:40:00,131.62,131.66,130.93,131.02,28765.0,122.949,122.9864,122.3045,122.3886,28765.0
2020-05-11 12:45:00,131.08,131.37,130.98,131.03,11226.0,122.4446,122.7155,122.3512,122.3979,11226.0
2020-05-11 12:50:00,130.98,131.23,130.69,131.17,36513.0,122.3512,122.5847,122.0803,122.5287,36513.0
2020-05-11 12:55:00,131.1,131.11,130.69,130.76,122276.0,122.4633,122.4726,122.0803,122.1457,122276.0
2020-05-11 13:00:00,130.79,130.95,130.56,130.89,41450.0,122.1737,122.3232,121.9589,122.2671,41450.0
2020-05-11 13:05:00,130.92,131.44,130.92,131.35,7058.0,122.2952,122.7809,122.2952,122.6968,7058.0
2020-05-11 13:10:00,131.35,131.7,131.23,131.64,25600.0,122.6968,123.0238,122.5847,122.9677,25600.0
2020-05-11 13:15:00,131.64,131.89,131.37,131.43,15851.0,122.9677,123.2013,122.7155,122.7716,15851.0
2020-05-11 13:20:00,131.37,131.57,131.32,131.39,7000.0,122.7155,122.9023,122.6688,122.7342,7000.0
2020-05-11 13:25:00,131.39,131.71,131.39,131.53,9160.0,122.7342,123.0331,122.7342,122.865,9160.0
2020-05-11 13:30:00,131.54,131.66,131.43,131.43,9914.0,122.8743,122.9864,122.7716,122.7716,9914.0
2020-05-11 13:35:00,131.43,131.56,131.24,131.35,8138.0,122.7716,122.893,122.5941,122.6968,8138.0
2020-05-11 13:40:00,131.31,131.34,131.08,131.1,10005.0,122.6595,122.6875,122.4446,122.4633,10005.0
2020-05-11 13:45:00,131.1,131.16,131.0,131.08,6918.0,122.4633,122.5193,122.3699,122.4446,6918.0
2020-05-11 13:50:00,131.11,131.2,131.05,131.2,11470.0,122.4726,122.5567,122.4166,122.5567,11470.0
2020-05-11 13:55:00,131.2,131.26,130.95,130.99,18926.0,122.5567,122.6128,122.3232,122.3605,18926.0
2020-05-11 14:00:00,130.98,131.13,130.8,130.9,12689.0,122.3512,122.4913,122.1831,122.2765,12689.0
2020-05-11 14:05:00,130.87,131.3,130.8,131.22,7650.0,122.2484,122.6501,122.1831,122.5754,7650.0
2020-05-11 14:10:00,131.19,131.21,131.01,131.14,7884.0,122.5474,122.566,122.3792,122.5007,7884.0
2020-05-11 14:15:00,131.16,131.16,130.78,130.85,17891.0,122.5193,122.5193,122.1644,122.2298,17891.0
2020-05-11 14:20:00,130.88,130.88,130.01,130.05,23253.0,122.2578,122.2578,121.4451,121.4825,23253.0
2020-05-11 14:25:00,130.09,130.46,129.58,130.04,85695.0,121.5198,121.8655,121.0434,121.4731,85695.0
2020-05-11 14:30:00,130.0,130.24,130.0,130.09,11050.0,121.4358,121.66,121.4358,121.5198,11050.0
2020-05-11 14:35:00,130.08,130.3,130.0,130.17,7103.0,121.5105,121.716,121.4358,121.5946,7103.0
2020-05-11 14:40:00,130.09,130.22,129.91,129.91,17651.0,121.5198,121.6413,121.3517,121.3517,17651.0
2020-05-11 14:45:00,129.99,130.09,129.77,130.09,22786.0,121.4264,121.5198,121.2209,121.5198,22786.0
2020-05-11 14:50:00,130.09,130.16,129.95,130.0,23029.0,121.5198,121.5852,121.3891,121.4358,23029.0
2020-05-11 14:55:00,130.05,130.13,129.89,130.07,20526.0,121.4825,121.5572,121.333,121.5011,20526.0
2020-05-11 15:00:00,130.06,130.21,129.9,130.11,48616.0,121.4918,121.6319,121.3423,121.5385,48616.0
2020-05-11 15:05:00,130.06,130.2,130.0,130.07,40019.0,121.4918,121.6226,121.4358,121.5011,40019.0
2020-05-11 15:10:00,130.07,130.11,129.64,129.73,16264.0,121.5011,121.5385,121.0995,121.1835,16264.0
2020-05-11 15:15:00,129.75,129.82,129.5,129.53,30833.0,121.2022,121.2676,120.9687,120.9967,30833.0
2020-05-11 15:20:00,129.53,129.59,129.31,129.53,27497.0,120.9967,121.0528,120.7912,120.9967,27497.0
2020-05-11 15:25:00,129.53,129.89,129.45,129.72,25491.0,120.9967,121.333,120.922,121.1742,25491.0
2020-05-11 15:30:00,129.71,129.72,129.34,129.4,26144.0,121.1649,121.1742,120.8192,120.8753,26144.0
2020-05-11 15:35:00,129.44,129.55,129.34,129.5,21503.0,120.9127,121.0154,120.8192,120.9687,21503.0
2020-05-11 15:40:00,129.5,129.58,129.41,129.58,37286.0,120.9687,121.0434,120.8846,121.0434,37286.0
2020-05-11 15:45:00,129.53,129.73,129.51,129.58,26952.0,120.9967,121.1835,120.978,121.0434,26952.0
2020-05-11 15:50:00,129.53,130.12,129.48,130.09,41994.0,120.9967,121.5479,120.95,121.5198,41994.0
2020-05-11 15:55:00,130.15,130.44,130.07,130.14,103599.0,121.5759,121.8468,121.5011,121.5665,103599.0
2020-05-12 09:30:00,131.49,131.49,130.86,130.92,39967.0,122.8276,122.8276,122.2391,122.2952,39967.0
2020-05-12 09:35:00,131.07,131.46,130.76,131.32,25470.0,122.4353,122.7996,122.1457,122.6688,25470.0
2020-05-12 09:40:00,131.27,131.85,131.12,131.75,13039.0,122.6221,123.1639,122.482,123.0705,13039.0
2020-05-12 09:45:00,131.8,131.8,130.49,130.72,26657.0,123.1172,123.1172,121.8935,122.1083,26657.0
2020-05-12 09:50:00,130.71,130.74,130.22,130.22,19523.0,122.099,122.127,121.6413,121.6413,19523.0
2020-05-12 09:55:00,130.43,130.5,130.21,130.26,7112.0,121.8374,121.9028,121.6319,121.6786,7112.0
2020-05-12 10:00:00,130.43,130.71,130.27,130.71,9673.0,121.8374,122.099,121.688,122.099,9673.0
2020-05-12 10:05:00,130.65,130.75,130.47,130.66,15415.0,122.0429,122.1364,121.8748,122.0523,15415.0
2020-05-12 10:10:00,130.68,131.04,130.56,130.99,12070.0,122.071,122.4072,121.9589,122.3605,12070.0
2020-05-12 10:15:00,130.97,131.28,130.93,131.21,24275.0,122.3419,122.6314,122.3045,122.566,24275.0
2020-05-12 10:20:00,131.18,131.59,131.12,131.2,20428.0,122.538,122.921,122.482,122.5567,20428.0
2020-05-12 10:25:00,131.21,131.31,130.51,130.67,51102.0,122.566,122.6595,121.9122,122.0616,51102.0
2020-05-12 10:30:00,130.66,131.22,130.51,131.06,24185.0,122.0523,122.5754,121.9122,122.4259,24185.0
2020-05-12 10:35:00,131.03,131.26,130.98,131.03,12077.0,122.3979,122.6128,122.3512,122.3979,12077.0
2020-05-12 10:40:00,131.04,131.1,130.83,131.06,56035.0,122.4072,122.4633,122.2111,122.4259,56035.0
2020-05-12 10:45:00,131.06,131.33,131.06,131.27,38286.0,122.4259,122.6781,122.4259,122.6221,38286.0
2020-05-12 10:50:00,131.28,131.59,131.19,131.59,8400.0,122.6314,122.921,122.5474,122.921,8400.0
2020-05-12 10:55:00,131.56,131.79,131.51,131.78,12362.0,122.893,123.1078,122.8463,123.0985,12362.0
2020-05-12 11:00:00,131.78,131.86,131.43,131.84,40957.0,123.0985,123.1732,122.7716,123.1545,40957.0
2020-05-12 11:05:00,131.92,132.18,131.84,132.18,18092.0,123.2293,123.4721,123.1545,123.4721,18092.0
2020-05-12 11:10:00,132.18,132.35,132.07,132.3,17668.0,123.4721,123.6309,123.3694,123.5842,17668.0
2020-05-12 11:15:00,132.3,132.44,132.07,132.07,14688.0,123.5842,123.715,123.3694,123.3694,14688.0
2020-05-12 11:20:00,132.11,132.5,131.91,132.36,17505.0,123.4068,123.7711,123.2199,123.6403,17505.0
2020-05-12 11:25:00,132.37,132.79,132.29,132.43,135135.0,123.6496,124.042,123.5749,123.7057,135135.0
2020-05-12 11:30:00,132.43,132.82,132.42,132.77,15779.0,123.7057,124.07,123.6963,124.0233,15779.0
2020-05-12 11:35:00,132.75,132.96,132.65,132.83,13104.0,124.0046,124.2008,123.9112,124.0793,13104.0
2020-05-12 11:40:00,132.83,133.06,132.8,133.06,36550.0,124.0793,124.2942,124.0513,124.2942,36550.0
2020-05-12 11:45:00,133.02,133.1,132.53,132.53,12542.0,124.2568,124.3315,123.7991,123.7991,12542.0
2020-05-12 11:50:00,132.61,132.9,132.6,132.72,6749.0,123.8738,124.1447,123.8645,123.9766,6749.0
2020-05-12 11:55:00,132.7,133.01,132.69,132.99,11264.0,123.9579,124.2475,123.9485,124.2288,11264.0
2020-05-12 12:00:00,133.0,133.1,132.83,133.1,9013.0,124.2381,124.3315,124.0793,124.3315,9013.0
2020-05-12 12:05:00,133.09,133.18,132.53,132.53,14490.0,124.3222,124.4063,123.7991,123.7991,14490.0
2020-05-12 12:10:00,132.54,132.62,132.04,132.04,9468.0,123.8084,123.8832,123.3414,123.3414,9468.0
2020-05-12 12:15:00,132.09,132.41,131.95,132.4,5925.0,123.3881,123.687,123.2573,123.6777,5925.0
2020-05-12 12:20:00,132.34,132.71,132.3,132.71,7177.0,123.6216,123.9672,123.5842,123.9672,7177.0
2020-05-12 12:25:00,132.71,132.91,132.65,132.74,4871.0,123.9672,124.1541,123.9112,123.9953,4871.0
2020-05-12 12:30:00,132.75,133.0,132.71,132.76,8537.0,124.0046,124.2381,123.9672,124.0139,8537.0
2020-05-12 12:35:00,132.79,133.03,132.79,132.96,6244.0,124.042,124.2661,124.042,124.2008,6244.0
2020-05-12 12:40:00,132.93,132.99,132.88,132.96,6501.0,124.1727,124.2288,124.126,124.2008,6501.0
2020-05-12 12:45:00,132.96,133.04,132.88,132.94,6165.0,124.2008,124.2755,124.126,124.1821,6165.0
2020-05-12 12:50:00,132.92,133.04,132.87,132.88,5557.0,124.1634,124.2755,124.1167,124.126,5557.0
2020-05-12 12:55:00,132.96,133.28,132.94,133.19,9033.0,124.2008,124.4997,124.1821,124.4156,9033.0
2020-05-12 13:00:00,133.21,133.31,132.85,132.9,7566.0,124.4343,124.5277,124.098,124.1447,7566.0
2020-05-12 13:05:00,132.86,132.92,132.66,132.72,7150.0,124.1073,124.1634,123.9205,123.9766,7150.0
2020-05-12 13:10:00,132.73,132.73,132.56,132.59,6656.0,123.9859,123.9859,123.8271,123.8551,6656.0
2020-05-12 13:15:00,132.56,132.58,132.36,132.46,11446.0,123.8271,123.8458,123.6403,123.7337,11446.0
2020-05-12 13:20:00,132.47,132.55,132.12,132.17,10762.0,123.743,123.8178,123.4161,123.4628,10762.0
2020-05-12 13:25:00,132.16,132.27,132.12,132.14,3400.0,123.4535,123.5562,123.4161,123.4348,3400.0
2020-05-12 13:30:00,132.11,132.15,131.8,131.8,8026.0,123.4068,123.4441,123.1172,123.1172,8026.0
2020-05-12 13:35:00,131.79,132.13,131.72,132.0,8549.0,123.1078,123.4254,123.0424,123.304,8549.0
2020-05-12 13:40:00,132.0,132.27,131.99,132.04,6382.0,123.304,123.5562,123.2947,123.3414,6382.0
2020-05-12 13:45:00,132.08,132.26,131.98,132.07,5540.0,123.3787,123.5469,123.2853,123.3694,5540.0
2020-05-12 13:50:00,131.98,132.21,131.9,132.21,7169.0,123.2853,123.5002,123.2106,123.5002,7169.0
2020-05-12 13:55:00,132.25,132.26,132.09,132.09,4370.0,123.5375,123.5469,123.3881,123.3881,4370.0
2020-05-12 14:00:00,132.09,132.1,131.97,132.01,6102.0,123.3881,123.3974,123.276,123.3133,6102.0
2020-05-12 14:05:00,132.07,132.1,131.97,132.06,8846.0,123.3694,123.3974,123.276,123.3601,8846.0
2020-05-12 14:10:00,132.0,132.08,131.97,132.03,14159.0,123.304,123.3787,123.276,123.332,14159.0
2020-05-12 14:15:00,132.02,132.13,131.97,132.06,14650.0,123.3227,123.4254,123.276,123.3601,14650.0
2020-05-12 14:20:00,132.07,132.46,132.05,132.32,17870.0,123.3694,123.7337,123.3507,123.6029,17870.0
2020-05-12 14:25:00,132.3,132.34,132.22,132.34,6180.0,123.5842,123.6216,123.5095,123.6216,6180.0
2020-05-12 14:30:00,132.31,132.72,132.27,132.69,8885.0,123.5936,123.9766,123.5562,123.9485,8885.0
2020-05-12 14:35:00,132.67,132.92,132.6,132.81,9362.0,123.9299,124.1634,123.8645,124.0606,9362.0
2020-05-12 14:40:00,132.81,132.84,132.53,132.53,7187.0,124.0606,124.0887,123.7991,123.7991,7187.0
2020-05-12 14:45:00,132.45,132.84,132.44,132.83,8004.0,123.7244,124.0887,123.715,124.0793,8004.0
2020-05-12 14:50:00,132.77,132.93,132.71,132.81,23330.0,124.0233,124.1727,123.9672,124.0606,23330.0
2020-05-12 14:55:00,132.77,132.8,132.41,132.47,6096.0,124.0233,124.0513,123.687,123.743,6096.0
2020-05-12 15:00:00,132.41,132.41,131.98,132.09,8348.0,123.687,123.687,123.2853,123.3881,8348.0
2020-05-12 15:05:00,132.12,132.22,131.98,132.05,5808.0,123.4161,123.5095,123.2853,123.3507,5808.0
2020-05-12 15:10:00,132.05,132.08,131.98,132.02,12247.0,123.3507,123.3787,123.2853,123.3227,12247.0
2020-05-12 15:15:00,132.0,132.14,131.97,132.0,12859.0,123.304,123.4348,123.276,123.304,12859.0
2020-05-12 15:20:00,132.0,132.08,131.73,131.73,22577.0,123.304,123.3787,123.0518,123.0518,22577.0
2020-05-12 15:25:00,131.7,132.1,131.69,132.04,23022.0,123.0238,123.3974,123.0144,123.3414,23022.0
2020-05-12 15:30:00,132.03,132.1,131.91,132.01,28298.0,123.332,123.3974,123.2199,123.3133,28298.0
2020-05-12 15:35:00,132.02,132.11,131.98,132.06,24697.0,123.3227,123.4068,123.2853,123.3601,24697.0
2020-05-12 15:40:00,132.05,132.05,131.11,131.22,24882.0,123.3507,123.3507,122.4726,122.5754,24882.0
2020-05-12 15:45:00,131.2,131.34,130.84,130.84,29568.0,122.5567,122.6875,122.2204,122.2204,29568.0
2020-05-12 15:50:00,131.0,131.29,130.86,131.17,40096.0,122.3699,122.6408,122.2391,122.5287,40096.0
2020-05-12 15:55:00,131.2,131.36,130.99,131.24,160479.0,122.5567,122.7062,122.3605,122.5941,160479.0
2020-05-13 09:30:00,131.14,132.13,130.8,131.32,30483.0,122.5007,123.4254,122.1831,122.6688,30483.0
2020-05-13 09:35:00,131.03,131.51,130.88,131.0,18547.0,122.3979,122.8463,122.2578,122.3699,18547.0
2020-05-13 09:40:00,131.1,131.7,130.88,131.28,23885.0,122.4633,123.0238,122.2578,122.6314,23885.0
2020-05-13 09:45:00,131.12,131.37,130.87,130.99,25518.0,122.482,122.7155,122.2484,122.3605,25518.0
2020-05-13 09:50:00,130.99,131.31,130.56,130.93,12103.0,122.3605,122.6595,121.9589,122.3045,12103.0
2020-05-13 09:55:00,130.75,131.08,130.53,130.6,16307.0,122.1364,122.4446,121.9308,121.9962,16307.0
2020-05-13 10:00:00,130.55,131.31,130.45,131.3,11431.0,121.9495,122.6595,121.8561,122.6501,11431.0
2020-05-13 10:05:00,131.32,131.67,131.32,131.42,9396.0,122.6688,122.9957,122.6688,122.7622,9396.0
2020-05-13 10:10:00,131.35,131.58,131.2,131.42,226677.0,122.6968,122.9117,122.5567,122.7622,226677.0
2020-05-13 10:15:00,131.42,131.57,131.28,131.43,38357.0,122.7622,122.9023,122.6314,122.7716,38357.0
2020-05-13 10:20:00,131.45,131.59,131.39,131.49,6599.0,122.7902,122.921,122.7342,122.8276,6599.0
2020-05-13 10:25:00,131.5,132.06,131.26,131.84,6500.0,122.8369,123.3601,122.6128,123.1545,6500.0
2020-05-13 10:30:00,131.84,132.44,131.68,131.84,7140.0,123.1545,123.715,123.0051,123.1545,7140.0
2020-05-13 10:35:00,131.86,131.98,131.47,131.47,4159.0,123.1732,123.2853,122.8089,122.8089,4159.0
2020-05-13 10:40:00,131.57,131.66,130.94,131.0,14551.0,122.9023,122.9864,122.3138,122.3699,14551.0
2020-05-13 10:45:00,131.01,131.2,130.89,130.97,8526.0,122.3792,122.5567,122.2671,122.3419,8526.0
2020-05-13 10:50:00,131.0,131.16,130.91,130.99,12543.0,122.3699,122.5193,122.2858,122.3605,12543.0
2020-05-13 10:55:00,131.08,131.08,130.42,130.59,32272.0,122.4446,122.4446,121.8281,121.9869,32272.0
2020-05-13 11:00:00,130.64,130.98,130.48,130.96,25001.0,122.0336,122.3512,121.8841,122.3325,25001.0
2020-05-13 11:05:00,130.89,131.07,130.6,130.79,6456.0,122.2671,122.4353,121.9962,122.1737,6456.0
2020-05-13 11:10:00,130.87,131.16,130.86,131.16,9126.0,122.2484,122.5193,122.2391,122.5193,9126.0
2020-05-13 11:15:00,131.28,131.34,130.93,131.12,11191.0,122.6314,122.6875,122.3045,122.482,11191.0
2020-05-13 11:20:00,131.0,131.06,130.2,130.2,19848.0,122.3699,122.4259,121.6226,121.6226,19848.0
2020-05-13 11:25:00,130.15,130.36,129.74,130.35,8777.0,121.5759,121.772,121.1929,121.7627,8777.0
2020-05-13 11:30:00,130.3,130.32,129.79,129.99,4800.0,121.716,121.7347,121.2396,121.4264,4800.0
2020-05-13 11:35:00,130.0,130.0,129.58,129.7,9911.0,121.4358,121.4358,121.0434,121.1555,9911.0
2020-05-13 11:40:00,129.56,129.76,129.52,129.73,21401.0,121.0247,121.2116,120.9874,121.1835,21401.0
2020-05-13 11:45:00,129.83,129.83,129.47,129.52,20215.0,121.277,121.277,120.9407,120.9874,20215.0
2020-05-13 11:50:00,129.5,129.87,129.48,129.68,24131.0,120.9687,121.3143,120.95,121.1368,24131.0
2020-05-13 11:55:00,129.65,129.82,129.52,129.69,22471.0,121.1088,121.2676,120.9874,121.1462,22471.0
2020-05-13 12:00:00,129.66,129.91,129.49,129.61,14551.0,121.1182,121.3517,120.9594,121.0715,14551.0
2020-05-13 12:05:00,129.61,129.73,129.35,129.53,23643.0,121.0715,121.1835,120.8286,120.9967,23643.0
2020-05-13 12:10:00,129.54,129.7,129.46,129.58,19008.0,121.0061,121.1555,120.9313,121.0434,19008.0
2020-05-13 12:15:00,129.49,129.58,129.13,129.24,18997.0,120.9594,121.0434,120.6231,120.7258,18997.0
2020-05-13 12:20:00,129.3,129.62,129.2,129.32,11360.0,120.7819,121.0808,120.6885,120.8006,11360.0
2020-05-13 12:25:00,129.34,130.01,129.3,130.01,33694.0,120.8192,121.4451,120.7819,121.4451,33694.0
2020-05-13 12:30:00,130.03,130.12,129.78,130.05,20374.0,121.4638,121.5479,121.2303,121.4825,20374.0
2020-05-13 12:35:00,130.0,130.17,129.93,130.11,22743.0,121.4358,121.5946,121.3704,121.5385,22743.0
2020-05-13 12:40:00,129.98,130.16,129.52,129.58,21776.0,121.4171,121.5852,120.9874,121.0434,21776.0
2020-05-13 12:45:00,129.5,129.88,129.48,129.88,6939.0,120.9687,121.3237,120.95,121.3237,6939.0
2020-05-13 12:50:00,129.85,129.86,129.48,129.48,13252.0,121.2956,121.305,120.95,120.95,13252.0
2020-05-13 12:55:00,129.61,129.93,129.6,129.93,2578.0,121.0715,121.3704,121.0621,121.3704,2578.0
2020-05-13 13:00:00,129.91,129.91,129.05,129.05,6633.0,121.3517,121.3517,120.5483,120.5483,6633.0
2020-05-13 13:05:00,129.18,129.18,128.37,128.48,14854.0,120.6698,120.6698,119.9131,120.0159,14854.0
2020-05-13 13:10:00,128.53,128.86,128.51,128.81,7343.0,120.0626,120.3709,120.0439,120.3242,7343.0
2020-05-13 13:15:00,128.73,128.95,128.62,128.89,7537.0,120.2494,120.4549,120.1467,120.3989,7537.0
2020-05-13 13:20:00,128.87,128.99,128.71,128.8,12348.0,120.3802,120.4923,120.2307,120.3148,12348.0
2020-05-13 13:25:00,128.75,129.01,128.75,128.99,41715.0,120.2681,120.511,120.2681,120.4923,41715.0
2020-05-13 13:30:00,128.97,129.32,128.49,128.94,54385.0,120.4736,120.8006,120.0252,120.4456,54385.0
2020-05-13 13:35:00,128.91,129.12,128.9,129.12,7281.0,120.4176,120.6137,120.4082,120.6137,7281.0
2020-05-13 13:40:00,129.08,129.19,128.94,129.03,12774.0,120.5764,120.6791,120.4456,120.5297,12774.0
2020-05-13 13:45:00,129.01,129.19,128.95,129.0,12120.0,120.511,120.6791,120.4549,120.5016,12120.0
2020-05-13 13:50:00,129.0,129.1,128.27,128.27,57000.0,120.5016,120.5951,119.8197,119.8197,57000.0
2020-05-13 13:55:00,128.18,128.18,127.36,127.36,9364.0,119.7357,119.7357,118.9697,118.9697,9364.0
2020-05-13 14:00:00,127.36,127.69,126.71,126.98,11759.0,118.9697,119.2779,118.3625,118.6147,11759.0
2020-05-13 14:05:00,127.04,127.82,127.04,127.82,5482.0,118.6708,119.3994,118.6708,119.3994,5482.0
2020-05-13 14:10:00,127.82,128.03,127.59,127.89,4277.0,119.3994,119.5955,119.1845,119.4648,4277.0
2020-05-13 14:15:00,127.91,128.44,127.88,128.16,8289.0,119.4834,119.9785,119.4554,119.717,8289.0
2020-05-13 14:20:00,128.18,128.18,127.94,127.94,31858.0,119.7357,119.7357,119.5115,119.5115,31858.0
2020-05-13 14:25:00,127.9,128.05,127.86,127.9,6492.0,119.4741,119.6142,119.4367,119.4741,6492.0
2020-05-13 14:30:00,127.9,128.14,127.83,128.14,118386.0,119.4741,119.6983,119.4087,119.6983,118386.0
2020-05-13 14:35:00,128.08,128.21,127.95,128.02,11697.0,119.6422,119.7637,119.5208,119.5862,11697.0
2020-05-13 14:40:00,128.04,128.09,127.75,127.9,75654.0,119.6049,119.6516,119.334,119.4741,75654.0
2020-05-13 14:45:00,127.89,128.18,127.82,128.05,30241.0,119.4648,119.7357,119.3994,119.6142,30241.0
2020-05-13 14:50:00,128.05,128.21,127.97,127.99,10009.0,119.6142,119.7637,119.5395,119.5582,10009.0
2020-05-13 14:55:00,127.98,128.08,127.7,127.73,32511.0,119.5488,119.6422,119.2873,119.3153,32511.0
2020-05-13 15:00:00,127.84,128.55,127.82,128.41,13132.0,119.4181,120.0813,119.3994,119.9505,13132.0
2020-05-13 15:05:00,128.39,128.39,127.76,127.82,9486.0,119.9318,119.9318,119.3433,119.3994,9486.0
2020-05-13 15:10:00,127.85,127.99,127.11,127.23,16147.0,119.4274,119.5582,118.7362,118.8482,16147.0
2020-05-13 15:15:00,127.24,127.24,126.91,127.05,7214.0,118.8576,118.8576,118.5493,118.6801,7214.0
2020-05-13 15:20:00,127.11,127.19,126.99,127.04,15156.0,118.7362,118.8109,118.6241,118.6708,15156.0
2020-05-13 15:25:00,127.08,127.62,127.03,127.42,41621.0,118.7081,119.2126,118.6614,119.0257,41621.0
2020-05-13 15:30:00,127.35,127.7,127.06,127.68,16807.0,118.9603,119.2873,118.6894,119.2686,16807.0
2020-05-13 15:35:00,127.68,127.99,127.66,127.96,43704.0,119.2686,119.5582,119.2499,119.5302,43704.0
2020-05-13 15:40:00,127.98,128.23,127.79,128.0,30882.0,119.5488,119.7824,119.3714,119.5675,30882.0
2020-05-13 15:45:00,128.0,128.45,127.95,128.34,27059.0,119.5675,119.9879,119.5208,119.8851,27059.0
2020-05-13 15:50:00,128.35,128.74,128.15,128.15,61193.0,119.8945,120.2588,119.7076,119.7076,61193.0
2020-05-13 15:55:00,128.18,128.47,127.82,128.4,109513.0,119.7357,120.0066,119.3994,119.9412,109513.0
2020-05-14 09:30:00,127.0,127.69,126.37,126.75,68869.0,118.6334,119.2779,118.0449,118.3999,68869.0
2020-05-14 09:35:00,126.74,127.25,126.63,126.87,15218.0,118.3905,118.8669,118.2878,118.512,15218.0
2020-05-14 09:40:00,126.93,127.26,126.77,126.78,16067.0,118.568,118.8763,118.4185,118.4279,16067.0
2020-05-14 09:45:00,126.3,126.3,125.22,125.45,14811.0,117.9795,117.9795,116.9707,117.1855,14811.0
2020-05-14 09:50:00,125.43,125.74,125.42,125.67,18589.0,117.1668,117.4564,117.1575,117.391,18589.0
2020-05-14 09:55:00,125.7,125.92,125.41,125.67,11037.0,117.419,117.6245,117.1481,117.391,11037.0
2020-05-14 10:00:00,125.65,125.86,125.57,125.57,10299.0,117.3723,117.5685,117.2976,117.2976,10299.0
2020-05-14 10:05:00,125.72,126.09,125.72,125.81,13513.0,117.4377,117.7833,117.4377,117.5218,13513.0
2020-05-14 10:10:00,125.74,125.84,125.38,125.43,14517.0,117.4564,117.5498,117.1201,117.1668,14517.0
2020-05-14 10:15:00,125.38,125.6,125.22,125.3,12625.0,117.1201,117.3256,116.9707,117.0454,12625.0
2020-05-14 10:20:00,125.35,125.62,124.76,124.87,21926.0,117.0921,117.3443,116.541,116.6437,21926.0
2020-05-14 10:25:00,124.93,125.04,124.47,124.47,20183.0,116.6998,116.8025,116.2701,116.2701,20183.0
2020-05-14 10:30:00,124.52,124.72,124.45,124.66,8538.0,116.3168,116.5036,116.2514,116.4476,8538.0
2020-05-14 10:35:00,124.6,124.79,124.36,124.76,17051.0,116.3915,116.569,116.1673,116.541,17051.0
2020-05-14 10:40:00,124.82,125.08,124.8,125.06,22750.0,116.597,116.8399,116.5783,116.8212,22750.0
2020-05-14 10:45:00,124.96,125.62,124.9,125.6,24805.0,116.7278,117.3443,116.6717,117.3256,24805.0
2020-05-14 10:50:00,125.66,126.02,125.51,125.94,20728.0,117.3817,117.718,117.2416,117.6432,20728.0
2020-05-14 10:55:00,125.93,126.35,125.88,126.2,18871.0,117.6339,118.0262,117.5872,117.8861,18871.0
2020-05-14 11:00:00,126.36,126.54,126.09,126.49,12135.0,118.0356,118.2037,117.7833,118.157,12135.0
2020-05-14 11:05:00,126.4,126.73,126.26,126.49,12160.0,118.0729,118.3812,117.9421,118.157,12160.0
2020-05-14 11:10:00,126.52,126.99,126.37,126.78,13567.0,118.185,118.6241,118.0449,118.4279,13567.0
2020-05-14 11:15:00,126.83,127.12,126.82,127.02,8160.0,118.4746,118.7455,118.4653,118.6521,8160.0
2020-05-14 11:20:00,127.0,127.12,126.78,126.85,38357.0,118.6334,118.7455,118.4279,118.4933,38357.0
2020-05-14 11:25:00,126.81,126.93,125.8,125.92,20707.0,118.4559,118.568,117.5125,117.6245,20707.0
2020-05-14 11:30:00,125.94,126.1,125.79,126.1,5222.0,117.6432,117.7927,117.5031,117.7927,5222.0
2020-05-14 11:35:00,126.18,126.33,125.72,125.72,12168.0,117.8674,118.0075,117.4377,117.4377,12168.0
2020-05-14 11:40:00,125.64,125.92,125.56,125.8,14561.0,117.363,117.6245,117.2883,117.5125,14561.0
2020-05-14 11:45:00,125.76,126.11,125.73,126.11,6390.0,117.4751,117.802,117.4471,117.802,6390.0
2020-05-14 11:50:00,126.02,126.02,125.7,125.97,3571.0,117.718,117.718,117.419,117.6713,3571.0
2020-05-14 11:55:00,125.95,125.95,125.22,125.23,4232.0,117.6526,117.6526,116.9707,116.98,4232.0
2020-05-14 12:00:00,125.19,125.56,124.93,125.27,5035.0,116.9426,117.2883,116.6998,117.0174,5035.0
2020-05-14 12:05:00,125.19,125.4,125.05,125.4,7837.0,116.9426,117.1388,116.8119,117.1388,7837.0
2020-05-14 12:10:00,125.37,125.49,125.18,125.22,4906.0,117.1108,117.2229,116.9333,116.9707,4906.0
2020-05-14 12:15:00,125.14,125.51,125.14,125.33,4291.0,116.8959,117.2416,116.8959,117.0734,4291.0
2020-05-14 12:20:00,125.14,125.76,125.14,125.64,5427.0,116.8959,117.4751,116.8959,117.363,5427.0
2020-05-14 12:25:00,125.65,125.8,125.62,125.76,8015.0,117.3723,117.5125,117.3443,117.4751,8015.0
2020-05-14 12:30:00,125.78,125.87,125.61,125.64,3400.0,117.4938,117.5778,117.335,117.363,3400.0
2020-05-14 12:35:00,125.65,125.76,125.56,125.58,3555.0,117.3723,117.4751,117.2883,117.3069,3555.0
2020-05-14 12:40:00,125.56,125.96,125.56,125.83,14911.0,117.2883,117.6619,117.2883,117.5405,14911.0
2020-05-14 12:45:00,125.83,126.55,125.83,126.44,14229.0,117.5405,118.213,117.5405,118.1103,14229.0
2020-05-14 12:50:00,126.48,126.53,126.23,126.53,5228.0,118.1477,118.1944,117.9141,118.1944,5228.0
2020-05-14 12:55:00,126.61,126.74,126.53,126.62,3383.0,118.2691,118.3905,118.1944,118.2784,3383.0
2020-05-14 13:00:00,126.64,126.67,126.31,126.31,2857.0,118.2971,118.3251,117.9889,117.9889,2857.0
2020-05-14 13:05:00,126.36,126.41,126.28,126.32,4378.0,118.0356,118.0823,117.9608,117.9982,4378.0
2020-05-14 13:10:00,126.4,126.45,126.35,126.41,6518.0,118.0729,118.1196,118.0262,118.0823,6518.0
2020-05-14 13:15:00,126.48,126.62,126.4,126.61,4871.0,118.1477,118.2784,118.0729,118.2691,4871.0
2020-05-14 13:20:00,126.62,126.63,126.44,126.44,4079.0,118.2784,118.2878,118.1103,118.1103,4079.0
2020-05-14 13:25:00,126.4,126.7,126.4,126.65,31371.0,118.0729,118.3532,118.0729,118.3065,31371.0
2020-05-14 13:30:00,126.6,126.68,126.08,126.12,8504.0,118.2597,118.3345,117.774,117.8114,8504.0
2020-05-14 13:35:00,126.16,126.69,126.16,126.62,12211.0,117.8487,118.3438,117.8487,118.2784,12211.0
2020-05-14 13:40:00,126.6,126.68,126.44,126.63,58185.0,118.2597,118.3345,118.1103,118.2878,58185.0
2020-05-14 13:45:00,126.64,127.1,126.64,127.1,15107.0,118.2971,118.7268,118.2971,118.7268,15107.0
2020-05-14 13:50:00,127.09,127.13,126.64,126.64,9144.0,118.7175,118.7548,118.2971,118.2971,9144.0
2020-05-14 13:55:00,126.63,126.68,126.35,126.41,6736.0,118.2878,118.3345,118.0262,118.0823,6736.0
2020-05-14 14:00:00,126.4,126.41,125.87,126.05,7388.0,118.0729,118.0823,117.5778,117.746,7388.0
2020-05-14 14:05:00,126.03,126.03,125.65,125.9,3325.0,117.7273,117.7273,117.3723,117.6059,3325.0
2020-05-14 14:10:00,125.89,125.97,125.63,125.68,4883.0,117.5965,117.6713,117.3537,117.4004,4883.0
2020-05-14 14:15:00,125.7,125.84,125.5,125.6,4062.0,117.419,117.5498,117.2322,117.3256,4062.0
2020-05-14 14:20:00,125.64,125.77,125.64,125.7,4129.0,117.363,117.4844,117.363,117.419,4129.0
2020-05-14 14:25:00,125.73,125.88,125.5,125.66,9217.0,117.4471,117.5872,117.2322,117.3817,9217.0
2020-05-14 14:30:00,125.68,125.68,125.37,125.37,4008.0,117.4004,117.4004,117.1108,117.1108,4008.0
2020-05-14 14:35:00,125.37,125.37,125.14,125.2,24740.0,117.1108,117.1108,116.8959,116.952,24740.0
2020-05-14 14:40:00,125.18,125.5,125.15,125.37,74768.0,116.9333,117.2322,116.9053,117.1108,74768.0
2020-05-14 14:45:00,125.39,125.64,125.3,125.59,35747.0,117.1295,117.363,117.0454,117.3163,35747.0
2020-05-14 14:50:00,125.56,125.92,125.5,125.92,27423.0,117.2883,117.6245,117.2322,117.6245,27423.0
2020-05-14 14:55:00,125.95,126.0,125.44,125.64,14427.0,117.6526,117.6993,117.1762,117.363,14427.0
2020-05-14 15:00:00,125.67,126.47,125.56,126.36,9170.0,117.391,118.1383,117.2883,118.0356,9170.0
2020-05-14 15:05:00,126.35,126.42,126.17,126.34,5834.0,118.0262,118.0916,117.8581,118.0169,5834.0
2020-05-14 15:10:00,126.35,126.38,126.11,126.26,3450.0,118.0262,118.0542,117.802,117.9421,3450.0
2020-05-14 15:15:00,126.36,126.45,126.3,126.41,8936.0,118.0356,118.1196,117.9795,118.0823,8936.0
2020-05-14 15:20:00,126.44,126.85,126.37,126.74,10017.0,118.1103,118.4933,118.0449,118.3905,10017.0
2020-05-14 15:25:00,126.74,126.89,126.63,126.81,13374.0,118.3905,118.5306,118.2878,118.4559,13374.0
2020-05-14 15:30:00,126.84,126.98,126.63,126.94,17313.0,118.4839,118.6147,118.2878,118.5774,17313.0
2020-05-14 15:35:00,126.95,126.97,126.68,126.7,15845.0,118.5867,118.6054,118.3345,118.3532,15845.0
2020-05-14 15:40:00,126.67,126.89,126.59,126.89,28803.0,118.3251,118.5306,118.2504,118.5306,28803.0
2020-05-14 15:45:00,126.9,127.23,126.87,127.08,16232.0,118.54,118.8482,118.512,118.7081,16232.0
2020-05-14 15:50:00,127.05,127.26,127.02,127.1,31838.0,118.6801,118.8763,118.6521,118.7268,31838.0
2020-05-14 15:55:00,127.09,127.41,126.79,127.32,58806.0,118.7175,119.0164,118.4372,118.9323,58806.0
2020-05-15 09:30:00,126.37,126.69,125.75,125.92,28841.0,118.0449,118.3438,117.4657,117.6245,28841.0
2020-05-15 09:35:00,126.04,126.29,125.34,126.29,6602.0,117.7366,117.9702,117.0828,117.9702,6602.0
2020-05-15 09:40:00,126.29,126.44,125.89,126.3,3413.0,117.9702,118.1103,117.5965,117.9795,3413.0
2020-05-15 09:45:00,126.31,126.45,126.01,126.01,3590.0,117.9889,118.1196,117.7086,117.7086,3590.0
2020-05-15 09:50:00,126.11,126.36,125.91,126.34,9665.0,117.802,118.0356,117.6152,118.0169,9665.0
2020-05-15 09:55:00,126.25,126.79,126.24,126.53,11465.0,117.9328,118.4372,117.9235,118.1944,11465.0
2020-05-15 10:00:00,126.61,126.73,126.29,126.4,8887.0,118.2691,118.3812,117.9702,118.0729,8887.0
2020-05-15 10:05:00,126.44,126.69,126.16,126.69,13542.0,118.1103,118.3438,117.8487,118.3438,13542.0
2020-05-15 10:10:00,126.6,127.12,126.59,127.02,6965.0,118.2597,118.7455,118.2504,118.6521,6965.0
2020-05-15 10:15:00,127.09,127.19,126.86,126.86,9404.0,118.7175,118.8109,118.5026,118.5026,9404.0
2020-05-15 10:20:00,126.77,126.84,126.16,126.16,5412.0,118.4185,118.4839,117.8487,117.8487,5412.0
2020-05-15 10:25:00,126.25,126.45,126.24,126.32,5561.0,117.9328,118.1196,117.9235,117.9982,5561.0
2020-05-15 10:30:00,126.25,126.5,126.14,126.5,12023.0,117.9328,118.1663,117.8301,118.1663,12023.0
2020-05-15 10:35:00,126.43,126.76,126.31,126.31,6638.0,118.1009,118.4092,117.9889,117.9889,6638.0
2020-05-15 10:40:00,126.32,126.85,126.27,126.8,8880.0,117.9982,118.4933,117.9515,118.4466,8880.0
2020-05-15 10:45:00,126.78,126.95,126.65,126.91,23684.0,118.4279,118.5867,118.3065,118.5493,23684.0
2020-05-15 10:50:00,126.96,127.1,126.64,126.66,14111.0,118.596,118.7268,118.2971,118.3158,14111.0
2020-05-15 10:55:00,126.65,126.65,126.07,126.07,6123.0,118.3065,118.3065,117.7647,117.7647,6123.0
2020-05-15 11:00:00,125.83,126.08,125.79,125.89,4929.0,117.5405,117.774,117.5031,117.5965,4929.0
2020-05-15 11:05:00,125.96,126.25,125.89,126.22,3648.0,117.6619,117.9328,117.5965,117.9048,3648.0
2020-05-15 11:10:00,126.28,126.84,126.21,126.81,27035.0,117.9608,118.4839,117.8954,118.4559,27035.0
2020-05-15 11:15:00,126.74,126.81,126.41,126.63,9563.0,118.3905,118.4559,118.0823,118.2878,9563.0
2020-05-15 11:20:00,126.6,126.81,126.42,126.56,11682.0,118.2597,118.4559,118.0916,118.2224,11682.0
2020-05-15 11:25:00,126.56,126.82,126.45,126.51,5053.0,118.2224,118.4653,118.1196,118.1757,5053.0
2020-05-15 11:30:00,126.44,126.65,126.44,126.5,6649.0,118.1103,118.3065,118.1103,118.1663,6649.0
2020-05-15 11:35:00,126.5,126.65,125.44,126.53,24075.0,118.1663,118.3065,117.1762,118.1944,24075.0
2020-05-15 11:40:00,126.6,126.66,126.32,126.54,16131.0,118.2597,118.3158,117.9982,118.2037,16131.0
2020-05-15 11:45:00,126.53,126.54,126.33,126.5,17468.0,118.1944,118.2037,118.0075,118.1663,17468.0
2020-05-15 11:50:00,126.56,126.61,126.34,126.45,7533.0,118.2224,118.2691,118.0169,118.1196,7533.0
2020-05-15 11:55:00,126.48,126.56,126.39,126.45,28108.0,118.1477,118.2224,118.0636,118.1196,28108.0
2020-05-15 12:00:00,126.43,126.58,126.33,126.49,10794.0,118.1009,118.2411,118.0075,118.157,10794.0
2020-05-15 12:05:00,126.49,126.62,126.48,126.62,6341.0,118.157,118.2784,118.1477,118.2784,6341.0
2020-05-15 12:10:00,126.62,126.72,126.61,126.63,2017.0,118.2784,118.3718,118.2691,118.2878,2017.0
2020-05-15 12:15:00,126.61,126.87,126.61,126.85,4439.0,118.2691,118.512,118.2691,118.4933,4439.0
2020-05-15 12:20:00,126.9,127.34,126.9,127.34,5866.0,118.54,118.951,118.54,118.951,5866.0
2020-05-15 12:25:00,127.34,127.39,127.21,127.36,5600.0,118.951,118.9977,118.8296,118.9697,5600.0
2020-05-15 12:30:00,127.33,127.5,127.24,127.38,8390.0,118.9417,119.1005,118.8576,118.9884,8390.0
2020-05-15 12:35:00,127.41,127.41,127.08,127.13,2920.0,119.0164,119.0164,118.7081,118.7548,2920.0
2020-05-15 12:40:00,127.11,127.35,127.09,127.26,7138.0,118.7362,118.9603,118.7175,118.8763,7138.0
2020-05-15 12:45:00,127.27,127.27,127.02,127.19,4822.0,118.8856,118.8856,118.6521,118.8109,4822.0
2020-05-15 12:50:00,127.21,127.39,127.07,127.13,3329.0,118.8296,118.9977,118.6988,118.7548,3329.0
2020-05-15 12:55:00,127.03,127.07,126.8,126.97,1360.0,118.6614,118.6988,118.4466,118.6054,1360.0
2020-05-15 13:00:00,127.02,127.33,127.02,127.23,3814.0,118.6521,118.9417,118.6521,118.8482,3814.0
2020-05-15 13:05:00,127.22,127.27,127.14,127.23,1700.0,118.8389,118.8856,118.7642,118.8482,1700.0
2020-05-15 13:10:00,127.29,127.39,127.25,127.39,2059.0,118.9043,118.9977,118.8669,118.9977,2059.0
2020-05-15 13:15:00,127.38,127.42,127.3,127.38,6222.0,118.9884,119.0257,118.9136,118.9884,6222.0
2020-05-15 13:20:00,127.34,127.39,127.31,127.32,4333.0,118.951,118.9977,118.923,118.9323,4333.0
2020-05-15 13:25:00,127.36,127.46,127.18,127.42,7538.0,118.9697,119.0631,118.8015,119.0257,7538.0
2020-05-15 13:30:00,127.36,127.41,127.23,127.41,6513.0,118.9697,119.0164,118.8482,119.0164,6513.0
2020-05-15 13:35:00,127.32,127.44,127.21,127.29,8524.0,118.9323,119.0444,118.8296,118.9043,8524.0
2020-05-15 13:40:00,127.28,127.38,127.19,127.28,7233.0,118.895,118.9884,118.8109,118.895,7233.0
2020-05-15 13:45:00,127.36,127.47,127.26,127.34,13185.0,118.9697,119.0724,118.8763,118.951,13185.0
2020-05-15 13:50:00,127.36,127.67,127.31,127.6,4900.0,118.9697,119.2593,118.923,119.1939,4900.0
2020-05-15 13:55:00,127.67,127.83,127.63,127.73,3344.0,119.2593,119.4087,119.2219,119.3153,3344.0
2020-05-15 14:00:00,127.82,127.94,127.78,127.92,10102.0,119.3994,119.5115,119.362,119.4928,10102.0
2020-05-15 14:05:00,127.92,128.31,127.79,128.22,18891.0,119.4928,119.8571,119.3714,119.773,18891.0
2020-05-15 14:10:00,128.2,128.49,128.19,128.47,11674.0,119.7543,120.0252,119.745,120.0066,11674.0
2020-05-15 14:15:00,128.47,128.73,128.41,128.5,18785.0,120.0066,120.2494,119.9505,120.0346,18785.0
2020-05-15 14:20:00,128.54,128.6,128.29,128.38,7601.0,120.0719,120.128,119.8384,119.9225,7601.0
2020-05-15 14:25:00,128.39,128.91,128.31,128.62,17359.0,119.9318,120.4176,119.8571,120.1467,17359.0
2020-05-15 14:30:00,128.59,128.62,127.95,127.95,10680.0,120.1187,120.1467,119.5208,119.5208,10680.0
2020-05-15 14:35:00,127.99,128.05,127.75,127.88,6883.0,119.5582,119.6142,119.334,119.4554,6883.0
2020-05-15 14:40:00,127.93,128.06,127.83,128.06,8239.0,119.5021,119.6236,119.4087,119.6236,8239.0
2020-05-15 14:45:00,127.98,128.24,127.98,128.22,6315.0,119.5488,119.7917,119.5488,119.773,6315.0
2020-05-15 14:50:00,128.27,128.57,128.22,128.34,8958.0,119.8197,120.1,119.773,119.8851,8958.0
2020-05-15 14:55:00,128.26,128.45,128.14,128.32,15388.0,119.8104,119.9879,119.6983,119.8664,15388.0
2020-05-15 15:00:00,128.41,128.49,128.11,128.4,11813.0,119.9505,120.0252,119.6703,119.9412,11813.0
2020-05-15 15:05:00,128.39,128.5,128.3,128.5,3536.0,119.9318,120.0346,119.8478,120.0346,3536.0
2020-05-15 15:10:00,128.43,128.67,128.33,128.62,6443.0,119.9692,120.1934,119.8758,120.1467,6443.0
2020-05-15 15:15:00,128.56,128.56,128.26,128.34,5978.0,120.0906,120.0906,119.8104,119.8851,5978.0
2020-05-15 15:20:00,128.34,128.56,128.32,128.45,10103.0,119.8851,120.0906,119.8664,119.9879,10103.0
2020-05-15 15:25:00,128.51,128.77,128.45,128.61,12024.0,120.0439,120.2868,119.9879,120.1373,12024.0
2020-05-15 15:30:00,128.71,128.85,128.69,128.76,15930.0,120.2307,120.3615,120.2121,120.2775,15930.0
2020-05-15 15:35:00,128.77,128.85,128.36,128.4,15519.0,120.2868,120.3615,119.9038,119.9412,15519.0
2020-05-15 15:40:00,128.47,128.47,128.13,128.4,12190.0,120.0066,120.0066,119.689,119.9412,12190.0
2020-05-15 15:45:00,128.46,128.88,128.39,128.84,26246.0,119.9972,120.3895,119.9318,120.3522,26246.0
2020-05-15 15:50:00,128.85,128.85,128.01,128.71,30979.0,120.3615,120.3615,119.5769,120.2307,30979.0
2020-05-15 15:55:00,128.74,129.15,128.68,128.98,63315.0,120.2588,120.6418,120.2027,120.483,63315.0
2020-05-18 09:30:00,131.98,132.77,131.98,132.03,20222.0,123.2853,124.0233,123.2853,123.332,20222.0
2020-05-18 09:35:00,131.94,132.67,131.9,132.13,5188.0,123.248,123.9299,123.2106,123.4254,5188.0
2020-05-18 09:40:00,132.12,132.64,132.1,132.2,5635.0,123.4161,123.9018,123.3974,123.4908,5635.0
2020-05-18 09:45:00,132.21,132.81,132.21,132.67,8855.0,123.5002,124.0606,123.5002,123.9299,8855.0
2020-05-18 09:50:00,132.74,133.29,132.6,133.19,10812.0,123.9953,124.509,123.8645,124.4156,10812.0
2020-05-18 09:55:00,133.26,133.52,132.95,133.25,36001.0,124.481,124.7239,124.1914,124.4717,36001.0
2020-05-18 10:00:00,133.28,133.5,133.24,133.43,27103.0,124.4997,124.7052,124.4623,124.6398,27103.0
2020-05-18 10:05:00,133.38,133.46,133.22,133.22,11744.0,124.5931,124.6678,124.4436,124.4436,11744.0
2020-05-18 10:10:00,133.22,133.61,133.19,133.6,16351.0,124.4436,124.8079,124.4156,124.7986,16351.0
2020-05-18 10:15:00,133.62,133.75,133.32,133.52,26565.0,124.8173,124.9387,124.537,124.7239,26565.0
2020-05-18 10:20:00,133.57,133.95,133.42,133.51,13084.0,124.7706,125.1255,124.6305,124.7145,13084.0
2020-05-18 10:25:00,133.65,133.66,133.33,133.41,2945.0,124.8453,124.8546,124.5464,124.6211,2945.0
2020-05-18 10:30:00,133.35,133.75,133.26,133.73,7232.0,124.5651,124.9387,124.481,124.92,7232.0
2020-05-18 10:35:00,133.8,133.82,133.52,133.81,14442.0,124.9854,125.0041,124.7239,124.9948,14442.0
2020-05-18 10:40:00,133.8,133.9,133.76,133.82,7723.0,124.9854,125.0788,124.9481,125.0041,7723.0
2020-05-18 10:45:00,133.88,133.88,133.73,133.78,29352.0,125.0602,125.0602,124.92,124.9667,29352.0
2020-05-18 10:50:00,133.82,133.97,133.82,133.86,2629.0,125.0041,125.1442,125.0041,125.0415,2629.0
2020-05-18 10:55:00,133.83,133.92,133.76,133.84,3792.0,125.0134,125.0975,124.9481,125.0228,3792.0
2020-05-18 11:00:00,133.84,133.87,133.73,133.86,6538.0,125.0228,125.0508,124.92,125.0415,6538.0
2020-05-18 11:05:00,133.88,134.47,133.87,134.43,7612.0,125.0602,125.6113,125.0508,125.5739,7612.0
2020-05-18 11:10:00,134.46,134.93,134.45,134.75,15223.0,125.6019,126.041,125.5926,125.8728,15223.0
2020-05-18 11:15:00,134.78,135.12,134.76,134.95,17335.0,125.9009,126.2185,125.8822,126.0597,17335.0
2020-05-18 11:20:00,135.0,135.52,134.89,135.22,12081.0,126.1064,126.5921,126.0036,126.3119,12081.0
2020-05-18 11:25:00,135.28,135.34,134.68,134.86,17168.0,126.3679,126.424,125.8074,125.9756,17168.0
2020-05-18 11:30:00,134.86,135.1,134.66,135.1,37705.0,125.9756,126.1998,125.7888,126.1998,37705.0
2020-05-18 11:35:00,135.09,135.19,134.74,134.96,10573.0,126.1904,126.2839,125.8635,126.069,10573.0
2020-05-18 11:40:00,135.05,135.25,134.9,134.9,7036.0,126.1531,126.3399,126.013,126.013,7036.0
2020-05-18 11:45:00,134.9,135.04,134.87,134.93,7532.0,126.013,126.1437,125.9849,126.041,7532.0
2020-05-18 11:50:00,135.0,135.07,134.8,134.87,15849.0,126.1064,126.1718,125.9195,125.9849,15849.0
2020-05-18 11:55:00,134.89,135.14,134.89,135.14,14440.0,126.0036,126.2371,126.0036,126.2371,14440.0
2020-05-18 12:00:00,135.14,135.15,134.83,134.89,4145.0,126.2371,126.2465,125.9476,126.0036,4145.0
2020-05-18 12:05:00,134.79,134.98,134.73,134.92,4474.0,125.9102,126.0877,125.8542,126.0316,4474.0
2020-05-18 12:10:00,134.9,134.92,134.52,134.59,7559.0,126.013,126.0316,125.658,125.7234,7559.0
2020-05-18 12:15:00,134.63,134.63,134.29,134.3,6281.0,125.7607,125.7607,125.4431,125.4525,6281.0
2020-05-18 12:20:00,134.3,134.43,134.0,134.13,6447.0,125.4525,125.5739,125.1722,125.2937,6447.0
2020-05-18 12:25:00,134.14,134.26,134.0,134.06,5150.0,125.303,125.4151,125.1722,125.2283,5150.0
2020-05-18 12:30:00,134.05,134.22,133.88,134.22,17643.0,125.219,125.3778,125.0602,125.3778,17643.0
2020-05-18 12:35:00,134.17,134.26,134.13,134.18,3809.0,125.331,125.4151,125.2937,125.3404,3809.0
2020-05-18 12:40:00,134.1,134.15,134.04,134.04,2827.0,125.2657,125.3124,125.2096,125.2096,2827.0
2020-05-18 12:45:00,134.05,134.08,133.86,134.06,2545.0,125.219,125.247,125.0415,125.2283,2545.0
2020-05-18 12:50:00,134.12,134.22,134.06,134.06,11748.0,125.2843,125.3778,125.2283,125.2283,11748.0
2020-05-18 12:55:00,134.08,134.29,133.96,134.28,11960.0,125.247,125.4431,125.1349,125.4338,11960.0
2020-05-18 13:00:00,134.29,134.63,134.24,134.45,9171.0,125.4431,125.7607,125.3964,125.5926,9171.0
2020-05-18 13:05:00,134.48,134.49,134.32,134.33,4131.0,125.6206,125.63,125.4712,125.4805,4131.0
2020-05-18 13:10:00,134.46,134.65,134.28,134.56,11699.0,125.6019,125.7794,125.4338,125.6954,11699.0
2020-05-18 13:15:00,134.56,134.65,134.47,134.65,5710.0,125.6954,125.7794,125.6113,125.7794,5710.0
2020-05-18 13:20:00,134.7,134.9,134.65,134.88,4202.0,125.8261,126.013,125.7794,125.9943,4202.0
2020-05-18 13:25:00,134.9,134.97,134.82,134.9,7904.0,126.013,126.0783,125.9382,126.013,7904.0
2020-05-18 13:30:00,134.91,134.95,134.75,134.78,7758.0,126.0223,126.0597,125.8728,125.9009,7758.0
2020-05-18 13:35:00,134.84,134.93,134.78,134.86,14029.0,125.9569,126.041,125.9009,125.9756,14029.0
2020-05-18 13:40:00,134.83,134.93,134.54,134.59,13937.0,125.9476,126.041,125.6767,125.7234,13937.0
2020-05-18 13:45:00,134.64,134.97,134.56,134.92,6761.0,125.7701,126.0783,125.6954,126.0316,6761.0
2020-05-18 13:50:00,134.94,134.99,134.79,134.9,5552.0,126.0503,126.097,125.9102,126.013,5552.0
2020-05-18 13:55:00,134.89,135.22,134.87,135.19,7956.0,126.0036,126.3119,125.9849,126.2839,7956.0
2020-05-18 14:00:00,135.32,135.48,135.17,135.48,9305.0,126.4053,126.5547,126.2652,126.5547,9305.0
2020-05-18 14:05:00,135.46,135.52,135.24,135.36,9914.0,126.5361,126.5921,126.3306,126.4427,9914.0
2020-05-18 14:10:00,135.36,135.53,135.25,135.45,8965.0,126.4427,126.6015,126.3399,126.5267,8965.0
2020-05-18 14:15:00,135.47,135.55,135.43,135.55,7319.0,126.5454,126.6201,126.508,126.6201,7319.0
2020-05-18 14:20:00,135.62,135.72,135.46,135.53,8479.0,126.6855,126.7789,126.5361,126.6015,8479.0
2020-05-18 14:25:00,135.53,135.63,135.43,135.49,8440.0,126.6015,126.6949,126.508,126.5641,8440.0
2020-05-18 14:30:00,135.46,135.53,135.26,135.3,5067.0,126.5361,126.6015,126.3492,126.3866,5067.0
2020-05-18 14:35:00,135.34,135.43,135.09,135.27,6705.0,126.424,126.508,126.1904,126.3586,6705.0
2020-05-18 14:40:00,135.3,135.55,135.25,135.55,8157.0,126.3866,126.6201,126.3399,126.6201,8157.0
2020-05-18 14:45:00,135.54,135.57,135.39,135.52,10820.0,126.6108,126.6388,126.4707,126.5921,10820.0
2020-05-18 14:50:00,135.55,135.62,135.2,135.23,24343.0,126.6201,126.6855,126.2932,126.3212,24343.0
2020-05-18 14:55:00,135.23,135.31,134.96,135.02,6686.0,126.3212,126.3959,126.069,126.125,6686.0
2020-05-18 15:00:00,135.12,135.23,135.11,135.17,3944.0,126.2185,126.3212,126.2091,126.2652,3944.0
2020-05-18 15:05:00,135.17,135.17,134.85,135.03,8664.0,126.2652,126.2652,125.9662,126.1344,8664.0
2020-05-18 15:10:00,135.03,135.03,134.74,134.79,5602.0,126.1344,126.1344,125.8635,125.9102,5602.0
2020-05-18 15:15:00,134.81,134.85,134.61,134.68,7635.0,125.9289,125.9662,125.7421,125.8074,7635.0
2020-05-18 15:20:00,134.66,134.74,134.58,134.68,7780.0,125.7888,125.8635,125.714,125.8074,7780.0
2020-05-18 15:25:00,134.66,134.73,134.59,134.73,7598.0,125.7888,125.8542,125.7234,125.8542,7598.0
2020-05-18 15:30:00,134.73,134.98,134.73,134.98,11359.0,125.8542,126.0877,125.8542,126.0877,11359.0
2020-05-18 15:35:00,134.98,135.02,134.9,134.92,13672.0,126.0877,126.125,126.013,126.0316,13672.0
2020-05-18 15:40:00,134.91,135.26,134.89,135.18,32584.0,126.0223,126.3492,126.0036,126.2745,32584.0
2020-05-18 15:45:00,135.22,135.48,135.05,135.47,34431.0,126.3119,126.5547,126.1531,126.5454,34431.0
2020-05-18 15:50:00,135.5,135.88,135.48,135.76,58610.0,126.5734,126.9284,126.5547,126.8163,58610.0
2020-05-18 15:55:00,135.84,135.85,135.41,135.52,115323.0,126.891,126.9004,126.4894,126.5921,115323.0
2020-05-19 09:30:00,136.94,137.64,136.14,137.15,33467.0,127.9186,128.5724,127.1713,128.1147,33467.0
2020-05-19 09:35:00,137.42,137.54,136.96,137.34,17323.0,128.3669,128.479,127.9372,128.2922,17323.0
2020-05-19 09:40:00,137.39,137.39,136.41,136.53,26097.0,128.3389,128.3389,127.4235,127.5356,26097.0
2020-05-19 09:45:00,136.54,136.54,135.85,135.99,10462.0,127.5449,127.5449,126.9004,127.0311,10462.0
2020-05-19 09:50:00,136.16,136.55,136.13,136.16,8823.0,127.1899,127.5543,127.1619,127.1899,8823.0
2020-05-19 09:55:00,136.3,136.63,136.2,136.5,14096.0,127.3207,127.629,127.2273,127.5075,14096.0
2020-05-19 10:00:00,136.59,136.96,136.52,136.74,14057.0,127.5916,127.9372,127.5262,127.7317,14057.0
2020-05-19 10:05:00,136.72,136.96,136.56,136.78,12033.0,127.7131,127.9372,127.5636,127.7691,12033.0
2020-05-19 10:10:00,136.86,137.0,136.64,136.78,17993.0,127.8438,127.9746,127.6383,127.7691,17993.0
2020-05-19 10:15:00,136.78,136.98,136.51,136.61,24344.0,127.7691,127.9559,127.5169,127.6103,24344.0
2020-05-19 10:20:00,136.66,136.84,136.56,136.69,7118.0,127.657,127.8252,127.5636,127.685,7118.0
2020-05-19 10:25:00,136.66,136.96,136.63,136.9,7756.0,127.657,127.9372,127.629,127.8812,7756.0
2020-05-19 10:30:00,136.97,137.25,136.76,137.25,6338.0,127.9466,128.2081,127.7504,128.2081,6338.0
2020-05-19 10:35:00,137.4,137.58,137.03,137.03,8663.0,128.3483,128.5164,128.0026,128.0026,8663.0
2020-05-19 10:40:00,137.09,137.23,136.91,136.95,9136.0,128.0587,128.1895,127.8905,127.9279,9136.0
2020-05-19 10:45:00,137.1,137.38,137.06,137.31,7746.0,128.068,128.3296,128.0307,128.2642,7746.0
2020-05-19 10:50:00,137.38,137.84,137.34,137.8,11275.0,128.3296,128.7593,128.2922,128.7219,11275.0
2020-05-19 10:55:00,137.84,138.01,137.69,137.89,16887.0,128.7593,128.9181,128.6192,128.806,16887.0
2020-05-19 11:00:00,137.87,138.04,137.75,137.93,7422.0,128.7873,128.9461,128.6752,128.8433,7422.0
2020-05-19 11:05:00,137.85,138.05,137.78,137.86,6673.0,128.7686,128.9554,128.7032,128.778,6673.0
2020-05-19 11:10:00,137.91,137.91,137.45,137.53,9064.0,128.8247,128.8247,128.395,128.4697,9064.0
2020-05-19 11:15:00,137.51,137.74,137.42,137.74,8662.0,128.451,128.6659,128.3669,128.6659,8662.0
2020-05-19 11:20:00,137.71,137.77,137.62,137.74,2830.0,128.6378,128.6939,128.5538,128.6659,2830.0
2020-05-19 11:25:00,137.7,137.8,137.48,137.68,8643.0,128.6285,128.7219,128.423,128.6098,8643.0
2020-05-19 11:30:00,137.71,137.91,137.63,137.72,7889.0,128.6378,128.8247,128.5631,128.6472,7889.0
2020-05-19 11:35:00,137.81,137.84,137.59,137.67,4844.0,128.7312,128.7593,128.5257,128.6005,4844.0
2020-05-19 11:40:00,137.6,137.91,137.58,137.86,7417.0,128.5351,128.8247,128.5164,128.778,7417.0
2020-05-19 11:45:00,137.89,137.94,137.84,137.85,7247.0,128.806,128.8527,128.7593,128.7686,7247.0
2020-05-19 11:50:00,137.94,138.28,137.94,138.12,6641.0,128.8527,129.1703,128.8527,129.0208,6641.0
2020-05-19 11:55:00,138.26,138.26,137.98,138.07,7450.0,129.1516,129.1516,128.89,128.9741,7450.0
2020-05-19 12:00:00,138.04,138.09,137.72,137.75,8039.0,128.9461,128.9928,128.6472,128.6752,8039.0
2020-05-19 12:05:00,137.77,138.19,137.74,138.12,5530.0,128.6939,129.0862,128.6659,129.0208,5530.0
2020-05-19 12:10:00,138.13,138.28,138.1,138.22,8239.0,129.0302,129.1703,129.0021,129.1142,8239.0
2020-05-19 12:15:00,138.22,138.25,137.67,137.67,6509.0,129.1142,129.1423,128.6005,128.6005,6509.0
2020-05-19 12:20:00,137.67,137.74,137.5,137.5,7461.0,128.6005,128.6659,128.4417,128.4417,7461.0
2020-05-19 12:25:00,137.52,137.89,137.49,137.62,13440.0,128.4604,128.806,128.4323,128.5538,13440.0
2020-05-19 12:30:00,137.6,137.62,137.33,137.34,4339.0,128.5351,128.5538,128.2829,128.2922,4339.0
2020-05-19 12:35:00,137.39,137.5,137.26,137.26,7011.0,128.3389,128.4417,128.2175,128.2175,7011.0
2020-05-19 12:40:00,137.34,137.5,137.32,137.5,7194.0,128.2922,128.4417,128.2735,128.4417,7194.0
2020-05-19 12:45:00,137.51,137.62,137.47,137.52,5079.0,128.451,128.5538,128.4136,128.4604,5079.0
2020-05-19 12:50:00,137.51,137.79,137.51,137.64,6338.0,128.451,128.7126,128.451,128.5724,6338.0
2020-05-19 12:55:00,137.65,137.79,137.62,137.65,4660.0,128.5818,128.7126,128.5538,128.5818,4660.0
2020-05-19 13:00:00,137.65,137.74,137.47,137.47,11310.0,128.5818,128.6659,128.4136,128.4136,11310.0
2020-05-19 13:05:00,137.48,137.59,137.41,137.53,5129.0,128.423,128.5257,128.3576,128.4697,5129.0
2020-05-19 13:10:00,137.48,137.58,137.45,137.5,10039.0,128.423,128.5164,128.395,128.4417,10039.0
2020-05-19 13:15:00,137.48,137.73,137.46,137.73,16823.0,128.423,128.6565,128.4043,128.6565,16823.0
2020-05-19 13:20:00,137.76,137.78,137.51,137.65,13662.0,128.6845,128.7032,128.451,128.5818,13662.0
2020-05-19 13:25:00,137.6,137.73,137.51,137.68,7540.0,128.5351,128.6565,128.451,128.6098,7540.0
2020-05-19 13:30:00,137.64,137.65,137.25,137.41,65723.0,128.5724,128.5818,128.2081,128.3576,65723.0
2020-05-19 13:35:00,137.4,137.66,137.31,137.43,17929.0,128.3483,128.5911,128.2642,128.3763,17929.0
2020-05-19 13:40:00,137.44,137.6,137.31,137.6,6570.0,128.3856,128.5351,128.2642,128.5351,6570.0
2020-05-19 13:45:00,137.59,137.62,137.42,137.6,4593.0,128.5257,128.5538,128.3669,128.5351,4593.0
2020-05-19 13:50:00,137.65,137.7,137.49,137.67,9568.0,128.5818,128.6285,128.4323,128.6005,9568.0
2020-05-19 13:55:00,137.64,137.7,137.54,137.61,9534.0,128.5724,128.6285,128.479,128.5444,9534.0
2020-05-19 14:00:00,137.68,137.84,137.44,137.8,7907.0,128.6098,128.7593,128.3856,128.7219,7907.0
2020-05-19 14:05:00,137.78,138.17,137.75,137.99,23417.0,128.7032,129.0675,128.6752,128.8994,23417.0
2020-05-19 14:10:00,138.06,138.24,138.02,138.12,5126.0,128.9648,129.1329,128.9274,129.0208,5126.0
2020-05-19 14:15:00,138.22,138.33,138.17,138.17,7299.0,129.1142,129.217,129.0675,129.0675,7299.0
2020-05-19 14:20:00,138.17,138.53,138.17,138.43,11844.0,129.0675,129.4038,129.0675,129.3104,11844.0
2020-05-19 14:25:00,138.46,138.46,138.31,138.39,5111.0,129.3384,129.3384,129.1983,129.273,5111.0
2020-05-19 14:30:00,138.37,138.44,138.32,138.43,5915.0,129.2544,129.3197,129.2076,129.3104,5915.0
2020-05-19 14:35:00,138.48,138.49,138.3,138.4,8163.0,129.3571,129.3665,129.189,129.2824,8163.0
2020-05-19 14:40:00,138.42,138.52,138.31,138.49,10899.0,129.3011,129.3945,129.1983,129.3665,10899.0
2020-05-19 14:45:00,138.47,138.91,138.43,138.88,7425.0,129.3478,129.7588,129.3104,129.7308,7425.0
2020-05-19 14:50:00,138.88,138.98,138.6,138.65,18503.0,129.7308,129.8242,129.4692,129.5159,18503.0
2020-05-19 14:55:00,138.69,138.7,137.39,137.4,16836.0,129.5533,129.5626,128.3389,128.3483,16836.0
2020-05-19 15:00:00,137.36,137.59,137.29,137.58,16383.0,128.3109,128.5257,128.2455,128.5164,16383.0
2020-05-19 15:05:00,137.56,137.8,137.54,137.75,14239.0,128.4977,128.7219,128.479,128.6752,14239.0
2020-05-19 15:10:00,137.75,138.19,137.63,137.93,8334.0,128.6752,129.0862,128.5631,128.8433,8334.0
2020-05-19 15:15:00,137.97,138.08,137.76,137.96,12344.0,128.8807,128.9835,128.6845,128.8714,12344.0
2020-05-19 15:20:00,137.92,138.04,137.69,137.96,14321.0,128.834,128.9461,128.6192,128.8714,14321.0
2020-05-19 15:25:00,137.96,138.18,137.82,138.1,13100.0,128.8714,129.0769,128.7406,129.0021,13100.0
2020-05-19 15:30:00,138.06,138.06,137.48,137.48,18082.0,128.9648,128.9648,128.423,128.423,18082.0
2020-05-19 15:35:00,137.56,137.57,136.95,137.14,19488.0,128.4977,128.5071,127.9279,128.1054,19488.0
2020-05-19 15:40:00,137.12,137.39,137.06,137.12,19101.0,128.0867,128.3389,128.0307,128.0867,19101.0
2020-05-19 15:45:00,137.11,137.26,136.79,136.88,23358.0,128.0774,128.2175,127.7784,127.8625,23358.0
2020-05-19 15:50:00,136.78,137.02,136.55,136.79,47289.0,127.7691,127.9933,127.5543,127.7784,47289.0
2020-05-19 15:55:00,136.8,137.4,136.74,137.02,176965.0,127.7878,128.3483,127.7317,127.9933,176965.0
2020-05-20 09:30:00,137.36,137.36,136.04,137.26,31420.0,128.3109,128.3109,127.0779,128.2175,31420.0
2020-05-20 09:35:00,136.99,137.12,135.74,136.34,12971.0,127.9653,128.0867,126.7976,127.3581,12971.0
2020-05-20 09:40:00,136.2,137.14,136.2,137.13,1858.0,127.2273,128.1054,127.2273,128.096,1858.0
2020-05-20 09:45:00,137.0,137.59,136.76,137.59,4884.0,127.9746,128.5257,127.7504,128.5257,4884.0
2020-05-20 09:50:00,137.6,137.77,137.32,137.61,5487.0,128.5351,128.6939,128.2735,128.5444,5487.0
2020-05-20 09:55:00,137.6,138.02,137.47,137.89,9017.0,128.5351,128.9274,128.4136,128.806,9017.0
2020-05-20 10:00:00,137.87,138.21,137.87,138.11,4811.0,128.7873,129.1049,128.7873,129.0115,4811.0
2020-05-20 10:05:00,138.07,138.25,137.89,138.11,6400.0,128.9741,129.1423,128.806,129.0115,6400.0
2020-05-20 10:10:00,138.05,138.35,137.91,138.25,5971.0,128.9554,129.2357,128.8247,129.1423,5971.0
2020-05-20 10:15:00,138.2,138.73,138.14,138.65,9585.0,129.0956,129.5906,129.0395,129.5159,9585.0
2020-05-20 10:20:00,138.73,138.88,138.5,138.71,8861.0,129.5906,129.7308,129.3758,129.572,8861.0
2020-05-20 10:25:00,138.66,138.73,138.46,138.68,6207.0,129.5253,129.5906,129.3384,129.5439,6207.0
2020-05-20 10:30:00,138.68,138.76,138.08,138.13,14618.0,129.5439,129.6187,128.9835,129.0302,14618.0
2020-05-20 10:35:00,138.12,138.12,137.77,137.87,3966.0,129.0208,129.0208,128.6939,128.7873,3966.0
2020-05-20 10:40:00,137.94,138.1,137.75,137.82,21575.0,128.8527,129.0021,128.6752,128.7406,21575.0
2020-05-20 10:45:00,137.81,138.03,137.67,138.03,5825.0,128.7312,128.9368,128.6005,128.9368,5825.0
2020-05-20 10:50:00,138.07,138.41,138.07,138.36,7515.0,128.9741,129.2917,128.9741,129.245,7515.0
2020-05-20 10:55:00,138.34,138.52,138.16,138.24,4680.0,129.2263,129.3945,129.0582,129.1329,4680.0
2020-05-20 11:00:00,138.23,138.4,138.23,138.3,3501.0,129.1236,129.2824,129.1236,129.189,3501.0
2020-05-20 11:05:00,138.34,138.8,138.34,138.42,6264.0,129.2263,129.656,129.2263,129.3011,6264.0
2020-05-20 11:10:00,138.44,138.63,138.38,138.63,12409.0,129.3197,129.4972,129.2637,129.4972,12409.0
2020-05-20 11:15:00,138.68,138.75,138.44,138.73,7630.0,129.5439,129.6093,129.3197,129.5906,7630.0
2020-05-20 11:20:00,138.7,138.76,138.36,138.42,18982.0,129.5626,129.6187,129.245,129.3011,18982.0
2020-05-20 11:25:00,138.46,138.68,138.33,138.33,16241.0,129.3384,129.5439,129.217,129.217,16241.0
2020-05-20 11:30:00,138.36,139.01,138.35,138.94,7584.0,129.245,129.8522,129.2357,129.7868,7584.0
2020-05-20 11:35:00,138.86,139.16,138.81,139.03,6424.0,129.7121,129.9923,129.6654,129.8709,6424.0
2020-05-20 11:40:00,139.0,139.14,138.92,139.0,9469.0,129.8429,129.9736,129.7681,129.8429,9469.0
2020-05-20 11:45:00,139.01,139.28,138.92,139.1,19573.0,129.8522,130.1044,129.7681,129.9363,19573.0
2020-05-20 11:50:00,139.11,139.19,139.05,139.06,11547.0,129.9456,130.0203,129.8896,129.8989,11547.0
2020-05-20 11:55:00,139.05,139.06,138.93,138.97,19459.0,129.8896,129.8989,129.7775,129.8148,19459.0
2020-05-20 12:00:00,139.0,139.16,138.97,139.12,16155.0,129.8429,129.9923,129.8148,129.9549,16155.0
2020-05-20 12:05:00,139.12,139.12,138.18,138.18,6718.0,129.9549,129.9549,129.0769,129.0769,6718.0
2020-05-20 12:10:00,138.08,138.41,138.07,138.41,7999.0,128.9835,129.2917,128.9741,129.2917,7999.0
2020-05-20 12:15:00,138.38,138.5,138.34,138.47,4605.0,129.2637,129.3758,129.2263,129.3478,4605.0
2020-05-20 12:20:00,138.43,138.52,138.25,138.32,10099.0,129.3104,129.3945,129.1423,129.2076,10099.0
2020-05-20 12:25:00,138.28,138.49,138.27,138.47,5014.0,129.1703,129.3665,129.1609,129.3478,5014.0
2020-05-20 12:30:00,138.48,138.67,138.43,138.58,6704.0,129.3571,129.5346,129.3104,129.4505,6704.0
2020-05-20 12:35:00,138.6,138.92,138.54,138.54,5951.0,129.4692,129.7681,129.4132,129.4132,5951.0
2020-05-20 12:40:00,138.55,138.55,138.17,138.28,3081.0,129.4225,129.4225,129.0675,129.1703,3081.0
2020-05-20 12:45:00,138.24,138.53,138.23,138.52,7109.0,129.1329,129.4038,129.1236,129.3945,7109.0
2020-05-20 12:50:00,138.58,138.59,138.41,138.52,5925.0,129.4505,129.4599,129.2917,129.3945,5925.0
2020-05-20 12:55:00,138.43,138.52,138.41,138.49,7767.0,129.3104,129.3945,129.2917,129.3665,7767.0
2020-05-20 13:00:00,138.49,138.52,138.24,138.4,9522.0,129.3665,129.3945,129.1329,129.2824,9522.0
2020-05-20 13:05:00,138.42,138.57,138.34,138.47,9597.0,129.3011,129.4412,129.2263,129.3478,9597.0
2020-05-20 13:10:00,138.47,138.6,138.47,138.5,3877.0,129.3478,129.4692,129.3478,129.3758,3877.0
2020-05-20 13:15:00,138.47,138.64,138.39,138.5,6869.0,129.3478,129.5066,129.273,129.3758,6869.0
2020-05-20 13:20:00,138.54,138.59,138.39,138.58,6636.0,129.4132,129.4599,129.273,129.4505,6636.0
2020-05-20 13:25:00,138.56,138.64,138.47,138.64,8136.0,129.4318,129.5066,129.3478,129.5066,8136.0
2020-05-20 13:30:00,138.6,138.61,138.31,138.36,7970.0,129.4692,129.4785,129.1983,129.245,7970.0
2020-05-20 13:35:00,138.46,138.71,138.45,138.69,13410.0,129.3384,129.572,129.3291,129.5533,13410.0
2020-05-20 13:40:00,138.64,138.67,138.52,138.59,7116.0,129.5066,129.5346,129.3945,129.4599,7116.0
2020-05-20 13:45:00,138.65,138.71,138.59,138.66,5725.0,129.5159,129.572,129.4599,129.5253,5725.0
2020-05-20 13:50:00,138.71,138.83,138.66,138.75,11246.0,129.572,129.6841,129.5253,129.6093,11246.0
2020-05-20 13:55:00,138.8,138.84,138.59,138.59,4319.0,129.656,129.6934,129.4599,129.4599,4319.0
2020-05-20 14:00:00,138.59,138.62,138.35,138.57,19087.0,129.4599,129.4879,129.2357,129.4412,19087.0
2020-05-20 14:05:00,138.56,138.82,138.35,138.35,9923.0,129.4318,129.6747,129.2357,129.2357,9923.0
2020-05-20 14:10:00,138.4,138.52,138.35,138.41,9976.0,129.2824,129.3945,129.2357,129.2917,9976.0
2020-05-20 14:15:00,138.44,138.71,138.35,138.48,12601.0,129.3197,129.572,129.2357,129.3571,12601.0
2020-05-20 14:20:00,138.45,138.6,138.41,138.51,16443.0,129.3291,129.4692,129.2917,129.3851,16443.0
2020-05-20 14:25:00,138.5,138.53,138.41,138.49,7416.0,129.3758,129.4038,129.2917,129.3665,7416.0
2020-05-20 14:30:00,138.47,138.83,138.38,138.83,19113.0,129.3478,129.6841,129.2637,129.6841,19113.0
2020-05-20 14:35:00,138.81,138.91,138.76,138.76,8000.0,129.6654,129.7588,129.6187,129.6187,8000.0
2020-05-20 14:40:00,138.77,139.09,138.76,139.06,9903.0,129.628,129.9269,129.6187,129.8989,9903.0
2020-05-20 14:45:00,139.09,139.15,138.93,139.09,7304.0,129.9269,129.983,129.7775,129.9269,7304.0
2020-05-20 14:50:00,139.16,139.4,139.15,139.38,6325.0,129.9923,130.2165,129.983,130.1978,6325.0
2020-05-20 14:55:00,139.34,139.46,139.1,139.1,11073.0,130.1605,130.2725,129.9363,129.9363,11073.0
2020-05-20 15:00:00,139.09,139.2,139.01,139.02,6925.0,129.9269,130.0297,129.8522,129.8615,6925.0
2020-05-20 15:05:00,138.98,139.02,138.88,138.96,10550.0,129.8242,129.8615,129.7308,129.8055,10550.0
2020-05-20 15:10:00,138.95,138.99,138.64,138.71,11913.0,129.7961,129.8335,129.5066,129.572,11913.0
2020-05-20 15:15:00,138.65,138.71,138.53,138.6,10748.0,129.5159,129.572,129.4038,129.4692,10748.0
2020-05-20 15:20:00,138.62,138.71,138.5,138.57,17078.0,129.4879,129.572,129.3758,129.4412,17078.0
2020-05-20 15:25:00,138.6,138.65,138.51,138.63,14144.0,129.4692,129.5159,129.3851,129.4972,14144.0
2020-05-20 15:30:00,138.63,138.68,138.52,138.59,20971.0,129.4972,129.5439,129.3945,129.4599,20971.0
2020-05-20 15:35:00,138.62,138.65,138.55,138.57,46626.0,129.4879,129.5159,129.4225,129.4412,46626.0
2020-05-20 15:40:00,138.55,138.62,138.44,138.55,18564.0,129.4225,129.4879,129.3197,129.4225,18564.0
2020-05-20 15:45:00,138.56,138.56,138.28,138.44,29272.0,129.4318,129.4318,129.1703,129.3197,29272.0
2020-05-20 15:50:00,138.57,138.63,138.24,138.38,54308.0,129.4412,129.4972,129.1329,129.2637,54308.0
2020-05-20 15:55:00,138.38,138.64,138.36,138.58,175006.0,129.2637,129.5066,129.245,129.4505,175006.0
2020-05-21 09:30:00,138.88,138.88,138.56,138.56,8715.0,129.7308,129.7308,129.4318,129.4318,8715.0
2020-05-21 09:35:00,138.31,138.61,138.01,138.61,2471.0,129.1983,129.4785,128.9181,129.4785,2471.0
2020-05-21 09:40:00,138.81,138.93,138.47,138.9,2142.0,129.6654,129.7775,129.3478,129.7494,2142.0
2020-05-21 09:45:00,139.04,139.05,138.73,138.74,1519.0,129.8802,129.8896,129.5906,129.6,1519.0
2020-05-21 09:50:00,138.71,139.03,138.6,138.99,11435.0,129.572,129.8709,129.4692,129.8335,11435.0
2020-05-21 09:55:00,139.07,139.5,138.91,139.5,7781.0,129.9082,130.3099,129.7588,130.3099,7781.0
2020-05-21 10:00:00,139.47,139.93,139.12,139.12,6767.0,130.2819,130.7116,129.9549,129.9549,6767.0
2020-05-21 10:05:00,139.12,139.32,138.87,139.0,8419.0,129.9549,130.1418,129.7214,129.8429,8419.0
2020-05-21 10:10:00,139.0,139.12,138.87,138.89,11750.0,129.8429,129.9549,129.7214,129.7401,11750.0
2020-05-21 10:15:00,138.9,138.97,138.49,138.52,11814.0,129.7494,129.8148,129.3665,129.3945,11814.0
2020-05-21 10:20:00,138.52,138.87,138.5,138.87,6777.0,129.3945,129.7214,129.3758,129.7214,6777.0
2020-05-21 10:25:00,138.79,138.94,138.72,138.72,9438.0,129.6467,129.7868,129.5813,129.5813,9438.0
2020-05-21 10:30:00,138.68,138.86,138.22,138.28,9613.0,129.5439,129.7121,129.1142,129.1703,9613.0
2020-05-21 10:35:00,138.27,138.5,138.21,138.29,5429.0,129.1609,129.3758,129.1049,129.1796,5429.0
2020-05-21 10:40:00,138.5,138.8,138.33,138.76,9874.0,129.3758,129.656,129.217,129.6187,9874.0
2020-05-21 10:45:00,138.73,138.79,138.45,138.48,3912.0,129.5906,129.6467,129.3291,129.3571,3912.0
2020-05-21 10:50:00,138.48,138.77,138.42,138.75,8868.0,129.3571,129.628,129.3011,129.6093,8868.0
2020-05-21 10:55:00,138.73,138.8,138.68,138.75,14475.0,129.5906,129.656,129.5439,129.6093,14475.0
2020-05-21 11:00:00,138.7,138.77,138.45,138.54,10191.0,129.5626,129.628,129.3291,129.4132,10191.0
2020-05-21 11:05:00,138.58,138.67,138.37,138.64,9936.0,129.4505,129.5346,129.2544,129.5066,9936.0
2020-05-21 11:10:00,138.65,138.78,138.65,138.66,4157.0,129.5159,129.6373,129.5159,129.5253,4157.0
2020-05-21 11:15:00,138.65,138.72,138.43,138.65,9243.0,129.5159,129.5813,129.3104,129.5159,9243.0
2020-05-21 11:20:00,138.62,138.65,138.36,138.38,6645.0,129.4879,129.5159,129.245,129.2637,6645.0
2020-05-21 11:25:00,138.38,138.58,138.32,138.58,5729.0,129.2637,129.4505,129.2076,129.4505,5729.0
2020-05-21 11:30:00,138.58,138.9,138.56,138.81,4721.0,129.4505,129.7494,129.4318,129.6654,4721.0
2020-05-21 11:35:00,138.88,138.91,138.7,138.86,9010.0,129.7308,129.7588,129.5626,129.7121,9010.0
2020-05-21 11:40:00,138.9,138.93,138.72,138.72,9043.0,129.7494,129.7775,129.5813,129.5813,9043.0
2020-05-21 11:45:00,138.78,138.78,138.54,138.68,10846.0,129.6373,129.6373,129.4132,129.5439,10846.0
2020-05-21 11:50:00,138.57,138.62,138.21,138.21,2100.0,129.4412,129.4879,129.1049,129.1049,2100.0
2020-05-21 11:55:00,138.22,138.22,137.89,138.01,6327.0,129.1142,129.1142,128.806,128.9181,6327.0
2020-05-21 12:00:00,138.12,138.25,138.06,138.06,2547.0,129.0208,129.1423,128.9648,128.9648,2547.0
2020-05-21 12:05:00,138.03,138.25,138.0,138.18,2205.0,128.9368,129.1423,128.9087,129.0769,2205.0
2020-05-21 12:10:00,138.18,138.37,138.0,138.37,4129.0,129.0769,129.2544,128.9087,129.2544,4129.0
2020-05-21 12:15:00,138.47,138.47,138.32,138.4,2261.0,129.3478,129.3478,129.2076,129.2824,2261.0
2020-05-21 12:20:00,138.4,138.43,138.19,138.4,12264.0,129.2824,129.3104,129.0862,129.2824,12264.0
2020-05-21 12:25:00,138.4,138.63,138.31,138.31,4103.0,129.2824,129.4972,129.1983,129.1983,4103.0
2020-05-21 12:30:00,138.25,138.32,138.05,138.17,12338.0,129.1423,129.2076,128.9554,129.0675,12338.0
2020-05-21 12:35:00,138.13,138.3,138.13,138.19,7463.0,129.0302,129.189,129.0302,129.0862,7463.0
2020-05-21 12:40:00,138.35,138.44,138.34,138.42,1477.0,129.2357,129.3197,129.2263,129.3011,1477.0
2020-05-21 12:45:00,138.39,138.69,138.37,138.5,2724.0,129.273,129.5533,129.2544,129.3758,2724.0
2020-05-21 12:50:00,138.49,138.54,138.25,138.35,12457.0,129.3665,129.4132,129.1423,129.2357,12457.0
2020-05-21 12:55:00,138.41,138.41,138.23,138.3,2903.0,129.2917,129.2917,129.1236,129.189,2903.0
2020-05-21 13:00:00,138.37,138.83,138.37,138.66,5702.0,129.2544,129.6841,129.2544,129.5253,5702.0
2020-05-21 13:05:00,138.68,138.69,138.44,138.47,2605.0,129.5439,129.5533,129.3197,129.3478,2605.0
2020-05-21 13:10:00,138.47,138.64,138.46,138.52,2343.0,129.3478,129.5066,129.3384,129.3945,2343.0
2020-05-21 13:15:00,138.51,138.6,138.4,138.53,3385.0,129.3851,129.4692,129.2824,129.4038,3385.0
2020-05-21 13:20:00,138.58,138.58,138.36,138.47,4814.0,129.4505,129.4505,129.245,129.3478,4814.0
2020-05-21 13:25:00,138.48,138.65,138.46,138.65,12454.0,129.3571,129.5159,129.3384,129.5159,12454.0
2020-05-21 13:30:00,138.63,138.65,138.5,138.55,4768.0,129.4972,129.5159,129.3758,129.4225,4768.0
2020-05-21 13:35:00,138.64,138.7,138.34,138.45,4800.0,129.5066,129.5626,129.2263,129.3291,4800.0
2020-05-21 13:40:00,138.44,138.62,138.34,138.5,5826.0,129.3197,129.4879,129.2263,129.3758,5826.0
2020-05-21 13:45:00,138.5,138.56,138.38,138.5,4754.0,129.3758,129.4318,129.2637,129.3758,4754.0
2020-05-21 13:50:00,138.56,138.62,138.47,138.62,11445.0,129.4318,129.4879,129.3478,129.4879,11445.0
2020-05-21 13:55:00,138.59,138.75,138.57,138.71,5542.0,129.4599,129.6093,129.4412,129.572,5542.0
2020-05-21 14:00:00,138.71,138.76,138.64,138.68,12043.0,129.572,129.6187,129.5066,129.5439,12043.0
2020-05-21 14:05:00,138.68,138.68,138.34,138.53,7816.0,129.5439,129.5439,129.2263,129.4038,7816.0
2020-05-21 14:10:00,138.53,138.55,138.44,138.46,4176.0,129.4038,129.4225,129.3197,129.3384,4176.0
2020-05-21 14:15:00,138.49,138.55,138.45,138.45,4440.0,129.3665,129.4225,129.3291,129.3291,4440.0
2020-05-21 14:20:00,138.48,138.58,138.47,138.53,4994.0,129.3571,129.4505,129.3478,129.4038,4994.0
2020-05-21 14:25:00,138.5,138.54,138.46,138.51,8868.0,129.3758,129.4132,129.3384,129.3851,8868.0
2020-05-21 14:30:00,138.51,138.61,138.49,138.53,6740.0,129.3851,129.4785,129.3665,129.4038,6740.0
2020-05-21 14:35:00,138.49,138.53,138.08,138.09,12751.0,129.3665,129.4038,128.9835,128.9928,12751.0
2020-05-21 14:40:00,138.11,138.17,137.83,137.86,7895.0,129.0115,129.0675,128.7499,128.778,7895.0
2020-05-21 14:45:00,137.93,137.93,137.62,137.72,6812.0,128.8433,128.8433,128.5538,128.6472,6812.0
2020-05-21 14:50:00,137.78,137.96,137.74,137.89,10351.0,128.7032,128.8714,128.6659,128.806,10351.0
2020-05-21 14:55:00,137.92,138.04,137.81,137.81,6142.0,128.834,128.9461,128.7312,128.7312,6142.0
2020-05-21 15:00:00,137.83,138.12,137.75,137.81,6538.0,128.7499,129.0208,128.6752,128.7312,6538.0
2020-05-21 15:05:00,137.8,138.12,137.79,138.02,8583.0,128.7219,129.0208,128.7126,128.9274,8583.0
2020-05-21 15:10:00,137.98,138.1,137.85,138.09,14529.0,128.89,129.0021,128.7686,128.9928,14529.0
2020-05-21 15:15:00,138.09,138.14,137.78,137.94,20686.0,128.9928,129.0395,128.7032,128.8527,20686.0
2020-05-21 15:20:00,137.92,138.05,137.88,137.96,21292.0,128.834,128.9554,128.7966,128.8714,21292.0
2020-05-21 15:25:00,137.97,138.01,137.7,137.74,19906.0,128.8807,128.9181,128.6285,128.6659,19906.0
2020-05-21 15:30:00,137.71,137.83,137.57,137.61,11136.0,128.6378,128.7499,128.5071,128.5444,11136.0
2020-05-21 15:35:00,137.47,137.71,137.33,137.66,10396.0,128.4136,128.6378,128.2829,128.5911,10396.0
2020-05-21 15:40:00,137.62,137.7,137.47,137.56,16977.0,128.5538,128.6285,128.4136,128.4977,16977.0
2020-05-21 15:45:00,137.52,137.74,137.5,137.61,23496.0,128.4604,128.6659,128.4417,128.5444,23496.0
2020-05-21 15:50:00,137.62,137.66,137.07,137.14,29924.0,128.5538,128.5911,128.04,128.1054,29924.0
2020-05-21 15:55:00,137.13,137.34,136.97,137.06,66265.0,128.096,128.2922,127.9466,128.0307,66265.0
2020-05-22 09:30:00,137.03,137.29,136.08,136.09,7721.0,128.0026,128.2455,127.1152,127.1246,7721.0
2020-05-22 09:35:00,136.08,136.08,135.02,135.14,12497.0,127.1152,127.1152,126.125,126.2371,12497.0
2020-05-22 09:40:00,135.07,135.31,135.0,135.13,4071.0,126.1718,126.3959,126.1064,126.2278,4071.0
2020-05-22 09:45:00,135.0,135.2,134.7,135.11,11241.0,126.1064,126.2932,125.8261,126.2091,11241.0
2020-05-22 09:50:00,135.17,135.34,134.88,135.0,21531.0,126.2652,126.424,125.9943,126.1064,21531.0
2020-05-22 09:55:00,135.06,135.19,134.48,135.17,52362.0,126.1624,126.2839,125.6206,126.2652,52362.0
2020-05-22 10:00:00,134.96,135.2,134.92,135.07,5600.0,126.069,126.2932,126.0316,126.1718,5600.0
2020-05-22 10:05:00,134.94,135.21,134.79,134.98,15985.0,126.0503,126.3025,125.9102,126.0877,15985.0
2020-05-22 10:10:00,135.13,135.37,135.01,135.14,18971.0,126.2278,126.452,126.1157,126.2371,18971.0
2020-05-22 10:15:00,135.2,135.34,134.92,135.15,5098.0,126.2932,126.424,126.0316,126.2465,5098.0
2020-05-22 10:20:00,135.09,135.23,135.03,135.1,4547.0,126.1904,126.3212,126.1344,126.1998,4547.0
2020-05-22 10:25:00,135.1,135.23,134.99,135.22,4689.0,126.1998,126.3212,126.097,126.3119,4689.0
2020-05-22 10:30:00,135.23,135.23,135.02,135.23,11048.0,126.3212,126.3212,126.125,126.3212,11048.0
2020-05-22 10:35:00,135.18,135.18,134.97,135.04,6061.0,126.2745,126.2745,126.0783,126.1437,6061.0
2020-05-22 10:40:00,135.11,135.15,135.07,135.15,1925.0,126.2091,126.2465,126.1718,126.2465,1925.0
2020-05-22 10:45:00,135.16,135.32,134.99,135.17,6141.0,126.2558,126.4053,126.097,126.2652,6141.0
2020-05-22 10:50:00,134.96,135.2,134.96,135.07,2523.0,126.069,126.2932,126.069,126.1718,2523.0
2020-05-22 10:55:00,135.14,135.53,135.14,135.42,5956.0,126.2371,126.6015,126.2371,126.4987,5956.0
2020-05-22 11:00:00,135.39,135.43,135.1,135.15,7378.0,126.4707,126.508,126.1998,126.2465,7378.0
2020-05-22 11:05:00,135.22,135.23,134.94,135.03,4071.0,126.3119,126.3212,126.0503,126.1344,4071.0
2020-05-22 11:10:00,135.03,135.43,135.03,135.43,3821.0,126.1344,126.508,126.1344,126.508,3821.0
2020-05-22 11:15:00,135.38,135.73,135.35,135.7,4566.0,126.4613,126.7883,126.4333,126.7603,4566.0
2020-05-22 11:20:00,135.61,135.65,135.16,135.16,3890.0,126.6762,126.7135,126.2558,126.2558,3890.0
2020-05-22 11:25:00,135.0,135.13,134.9,135.13,1600.0,126.1064,126.2278,126.013,126.2278,1600.0
2020-05-22 11:30:00,135.12,135.21,134.91,135.0,4804.0,126.2185,126.3025,126.0223,126.1064,4804.0
2020-05-22 11:35:00,134.95,134.97,134.83,134.84,3400.0,126.0597,126.0783,125.9476,125.9569,3400.0
2020-05-22 11:40:00,134.84,134.85,134.54,134.64,4286.0,125.9569,125.9662,125.6767,125.7701,4286.0
2020-05-22 11:45:00,134.71,134.92,134.68,134.84,3657.0,125.8355,126.0316,125.8074,125.9569,3657.0
2020-05-22 11:50:00,134.87,134.96,134.84,134.86,2005.0,125.9849,126.069,125.9569,125.9756,2005.0
2020-05-22 11:55:00,134.85,134.94,134.81,134.81,1722.0,125.9662,126.0503,125.9289,125.9289,1722.0
2020-05-22 12:00:00,134.85,135.03,134.85,134.96,4659.0,125.9662,126.1344,125.9662,126.069,4659.0
2020-05-22 12:05:00,134.96,135.06,134.96,134.98,1000.0,126.069,126.1624,126.069,126.0877,1000.0
2020-05-22 12:10:00,134.96,135.03,134.87,134.95,7719.0,126.069,126.1344,125.9849,126.0597,7719.0
2020-05-22 12:15:00,134.99,135.02,134.82,134.95,2519.0,126.097,126.125,125.9382,126.0597,2519.0
2020-05-22 12:20:00,135.0,135.05,134.96,134.96,4770.0,126.1064,126.1531,126.069,126.069,4770.0
2020-05-22 12:25:00,134.99,135.0,134.9,134.96,1921.0,126.097,126.1064,126.013,126.069,1921.0
2020-05-22 12:30:00,134.99,135.21,134.99,135.21,7165.0,126.097,126.3025,126.097,126.3025,7165.0
2020-05-22 12:35:00,135.24,135.59,135.24,135.53,1789.0,126.3306,126.6575,126.3306,126.6015,1789.0
2020-05-22 12:40:00,135.51,135.58,135.36,135.37,6688.0,126.5828,126.6482,126.4427,126.452,6688.0
2020-05-22 12:45:00,135.4,135.45,135.29,135.29,4246.0,126.48,126.5267,126.3773,126.3773,4246.0
2020-05-22 12:50:00,135.29,135.38,135.24,135.24,3899.0,126.3773,126.4613,126.3306,126.3306,3899.0
2020-05-22 12:55:00,135.24,135.24,135.09,135.13,25392.0,126.3306,126.3306,126.1904,126.2278,25392.0
2020-05-22 13:00:00,135.14,135.18,135.07,135.07,20282.0,126.2371,126.2745,126.1718,126.1718,20282.0
2020-05-22 13:05:00,135.06,135.15,134.91,134.91,3650.0,126.1624,126.2465,126.0223,126.0223,3650.0
2020-05-22 13:10:00,134.93,134.93,134.78,134.84,2900.0,126.041,126.041,125.9009,125.9569,2900.0
2020-05-22 13:15:00,134.83,134.85,134.68,134.71,3671.0,125.9476,125.9662,125.8074,125.8355,3671.0
2020-05-22 13:20:00,134.73,134.98,134.73,134.95,4638.0,125.8542,126.0877,125.8542,126.0597,4638.0
2020-05-22 13:25:00,134.96,134.96,134.85,134.92,2405.0,126.069,126.069,125.9662,126.0316,2405.0
2020-05-22 13:30:00,134.86,134.89,134.82,134.89,1300.0,125.9756,126.0036,125.9382,126.0036,1300.0
2020-05-22 13:35:00,134.85,134.87,134.75,134.8,2451.0,125.9662,125.9849,125.8728,125.9195,2451.0
2020-05-22 13:40:00,134.74,134.75,134.58,134.65,3524.0,125.8635,125.8728,125.714,125.7794,3524.0
2020-05-22 13:45:00,134.64,134.66,134.39,134.39,3388.0,125.7701,125.7888,125.5366,125.5366,3388.0
2020-05-22 13:50:00,134.4,134.47,134.27,134.4,3114.0,125.5459,125.6113,125.4245,125.5459,3114.0
2020-05-22 13:55:00,134.4,134.61,134.34,134.59,6710.0,125.5459,125.7421,125.4898,125.7234,6710.0
2020-05-22 14:00:00,134.56,134.67,134.35,134.67,34350.0,125.6954,125.7981,125.4992,125.7981,34350.0
2020-05-22 14:05:00,134.68,134.71,134.49,134.53,23148.0,125.8074,125.8355,125.63,125.6673,23148.0
2020-05-22 14:10:00,134.55,134.98,134.51,134.92,8308.0,125.686,126.0877,125.6486,126.0316,8308.0
2020-05-22 14:15:00,134.9,134.91,134.68,134.75,3500.0,126.013,126.0223,125.8074,125.8728,3500.0
2020-05-22 14:20:00,134.77,134.88,134.66,134.86,3999.0,125.8915,125.9943,125.7888,125.9756,3999.0
2020-05-22 14:25:00,134.89,135.03,134.89,134.95,5599.0,126.0036,126.1344,126.0036,126.0597,5599.0
2020-05-22 14:30:00,134.99,135.1,134.93,135.01,16315.0,126.097,126.1998,126.041,126.1157,16315.0
2020-05-22 14:35:00,134.99,135.02,134.96,134.99,5247.0,126.097,126.125,126.069,126.097,5247.0
2020-05-22 14:40:00,134.97,134.97,134.71,134.75,5120.0,126.0783,126.0783,125.8355,125.8728,5120.0
2020-05-22 14:45:00,134.7,134.73,134.65,134.72,1484.0,125.8261,125.8542,125.7794,125.8448,1484.0
2020-05-22 14:50:00,134.72,134.75,134.67,134.75,2358.0,125.8448,125.8728,125.7981,125.8728,2358.0
2020-05-22 14:55:00,134.71,134.93,134.71,134.93,1400.0,125.8355,126.041,125.8355,126.041,1400.0
2020-05-22 15:00:00,134.91,134.95,134.84,134.92,3250.0,126.0223,126.0597,125.9569,126.0316,3250.0
2020-05-22 15:05:00,134.91,135.01,134.9,135.0,1459.0,126.0223,126.1157,126.013,126.1064,1459.0
2020-05-22 15:10:00,134.89,134.97,134.87,134.89,2139.0,126.0036,126.0783,125.9849,126.0036,2139.0
2020-05-22 15:15:00,134.9,134.9,134.77,134.77,2681.0,126.013,126.013,125.8915,125.8915,2681.0
2020-05-22 15:20:00,134.83,134.83,134.49,134.61,9938.0,125.9476,125.9476,125.63,125.7421,9938.0
2020-05-22 15:25:00,134.6,134.6,134.37,134.4,9252.0,125.7327,125.7327,125.5179,125.5459,9252.0
2020-05-22 15:30:00,134.34,134.52,134.34,134.44,11126.0,125.4898,125.658,125.4898,125.5833,11126.0
2020-05-22 15:35:00,134.44,134.57,134.38,134.53,7036.0,125.5833,125.7047,125.5272,125.6673,7036.0
2020-05-22 15:40:00,134.53,134.56,134.31,134.43,13664.0,125.6673,125.6954,125.4618,125.5739,13664.0
2020-05-22 15:45:00,134.45,134.6,134.34,134.45,21157.0,125.5926,125.7327,125.4898,125.5926,21157.0
2020-05-22 15:50:00,134.51,134.51,134.09,134.31,43451.0,125.6486,125.6486,125.2563,125.4618,43451.0
2020-05-22 15:55:00,134.32,134.44,134.15,134.18,63197.0,125.4712,125.5833,125.3124,125.3404,63197.0
2020-05-26 09:30:00,137.7,138.29,137.22,137.81,40374.0,128.6285,129.1796,128.1801,128.7312,40374.0
2020-05-26 09:35:00,137.81,138.19,137.57,137.78,30514.0,128.7312,129.0862,128.5071,128.7032,30514.0
2020-05-26 09:40:00,137.85,138.2,137.76,138.0,16011.0,128.7686,129.0956,128.6845,128.9087,16011.0
2020-05-26 09:45:00,138.08,138.95,137.96,138.94,19954.0,128.9835,129.7961,128.8714,129.7868,19954.0
2020-05-26 09:50:00,138.89,139.58,138.79,139.17,25882.0,129.7401,130.3846,129.6467,130.0017,25882.0
2020-05-26 09:55:00,139.2,139.52,138.99,139.52,9616.0,130.0297,130.3286,129.8335,130.3286,9616.0
2020-05-26 10:00:00,139.45,139.49,139.21,139.43,19955.0,130.2632,130.3006,130.039,130.2445,19955.0
2020-05-26 10:05:00,139.41,139.43,139.03,139.03,18870.0,130.2258,130.2445,129.8709,129.8709,18870.0
2020-05-26 10:10:00,138.95,139.53,138.94,139.44,15188.0,129.7961,130.3379,129.7868,130.2539,15188.0
2020-05-26 10:15:00,139.44,139.64,139.33,139.34,13622.0,130.2539,130.4407,130.1511,130.1605,13622.0
2020-05-26 10:20:00,139.29,139.5,138.91,138.94,7982.0,130.1137,130.3099,129.7588,129.7868,7982.0
2020-05-26 10:25:00,138.99,139.01,138.3,138.78,23558.0,129.8335,129.8522,129.189,129.6373,23558.0
2020-05-26 10:30:00,138.84,138.9,138.54,138.56,10042.0,129.6934,129.7494,129.4132,129.4318,10042.0
2020-05-26 10:35:00,138.64,138.65,138.33,138.49,12338.0,129.5066,129.5159,129.217,129.3665,12338.0
2020-05-26 10:40:00,138.48,138.64,138.34,138.36,9060.0,129.3571,129.5066,129.2263,129.245,9060.0
2020-05-26 10:45:00,138.35,138.55,138.13,138.27,9340.0,129.2357,129.4225,129.0302,129.1609,9340.0
2020-05-26 10:50:00,138.27,138.77,138.27,138.65,14537.0,129.1609,129.628,129.1609,129.5159,14537.0
2020-05-26 10:55:00,138.62,138.66,138.44,138.49,8113.0,129.4879,129.5253,129.3197,129.3665,8113.0
2020-05-26 11:00:00,138.51,138.71,138.36,138.37,43336.0,129.3851,129.572,129.245,129.2544,43336.0
2020-05-26 11:05:00,138.39,138.41,138.04,138.17,9430.0,129.273,129.2917,128.9461,129.0675,9430.0
2020-05-26 11:10:00,138.15,138.3,138.0,138.21,6876.0,129.0488,129.189,128.9087,129.1049,6876.0
2020-05-26 11:15:00,138.29,138.36,137.92,138.05,3944.0,129.1796,129.245,128.834,128.9554,3944.0
2020-05-26 11:20:00,137.99,138.1,137.89,138.01,5050.0,128.8994,129.0021,128.806,128.9181,5050.0
2020-05-26 11:25:00,138.0,138.02,137.68,137.81,14688.0,128.9087,128.9274,128.6098,128.7312,14688.0
2020-05-26 11:30:00,137.78,137.86,137.65,137.68,13630.0,128.7032,128.778,128.5818,128.6098,13630.0
2020-05-26 11:35:00,137.68,137.84,137.57,137.84,8096.0,128.6098,128.7593,128.5071,128.7593,8096.0
2020-05-26 11:40:00,137.8,137.85,137.59,137.69,8996.0,128.7219,128.7686,128.5257,128.6192,8996.0
2020-05-26 11:45:00,137.69,137.73,137.33,137.48,12499.0,128.6192,128.6565,128.2829,128.423,12499.0
2020-05-26 11:50:00,137.48,137.66,137.48,137.56,8533.0,128.423,128.5911,128.423,128.4977,8533.0
2020-05-26 11:55:00,137.56,137.91,137.53,137.84,9174.0,128.4977,128.8247,128.4697,128.7593,9174.0
2020-05-26 12:00:00,137.87,138.04,137.8,138.0,5677.0,128.7873,128.9461,128.7219,128.9087,5677.0
2020-05-26 12:05:00,138.03,138.1,137.85,137.97,8705.0,128.9368,129.0021,128.7686,128.8807,8705.0
2020-05-26 12:10:00,137.96,138.21,137.95,138.2,8971.0,128.8714,129.1049,128.862,129.0956,8971.0
2020-05-26 12:15:00,138.19,138.22,138.06,138.09,6942.0,129.0862,129.1142,128.9648,128.9928,6942.0
2020-05-26 12:20:00,138.08,138.15,137.95,138.08,4897.0,128.9835,129.0488,128.862,128.9835,4897.0
2020-05-26 12:25:00,138.11,138.11,137.97,138.09,8758.0,129.0115,129.0115,128.8807,128.9928,8758.0
2020-05-26 12:30:00,138.07,138.33,138.05,138.33,5680.0,128.9741,129.217,128.9554,129.217,5680.0
2020-05-26 12:35:00,138.28,138.55,138.28,138.55,9604.0,129.1703,129.4225,129.1703,129.4225,9604.0
2020-05-26 12:40:00,138.53,138.65,138.53,138.56,7880.0,129.4038,129.5159,129.4038,129.4318,7880.0
2020-05-26 12:45:00,138.57,138.79,138.56,138.69,17926.0,129.4412,129.6467,129.4318,129.5533,17926.0
2020-05-26 12:50:00,138.69,138.74,138.47,138.51,13554.0,129.5533,129.6,129.3478,129.3851,13554.0
2020-05-26 12:55:00,138.5,138.7,138.5,138.67,25102.0,129.3758,129.5626,129.3758,129.5346,25102.0
2020-05-26 13:00:00,138.67,138.97,138.66,138.97,16000.0,129.5346,129.8148,129.5253,129.8148,16000.0
2020-05-26 13:05:00,138.96,139.0,138.84,138.97,7110.0,129.8055,129.8429,129.6934,129.8148,7110.0
2020-05-26 13:10:00,138.97,138.97,138.63,138.81,13781.0,129.8148,129.8148,129.4972,129.6654,13781.0
2020-05-26 13:15:00,138.81,138.89,138.78,138.8,4778.0,129.6654,129.7401,129.6373,129.656,4778.0
2020-05-26 13:20:00,138.74,138.99,138.74,138.88,23442.0,129.6,129.8335,129.6,129.7308,23442.0
2020-05-26 13:25:00,138.93,139.07,138.91,139.0,13167.0,129.7775,129.9082,129.7588,129.8429,13167.0
2020-05-26 13:30:00,138.99,138.99,138.6,138.71,17004.0,129.8335,129.8335,129.4692,129.572,17004.0
2020-05-26 13:35:00,138.68,138.77,138.68,138.75,3150.0,129.5439,129.628,129.5439,129.6093,3150.0
2020-05-26 13:40:00,138.72,138.8,138.72,138.8,3393.0,129.5813,129.656,129.5813,129.656,3393.0
2020-05-26 13:45:00,138.75,138.79,138.63,138.64,4181.0,129.6093,129.6467,129.4972,129.5066,4181.0
2020-05-26 13:50:00,138.58,138.72,138.58,138.71,12615.0,129.4505,129.5813,129.4505,129.572,12615.0
2020-05-26 13:55:00,138.75,138.96,138.75,138.9,9049.0,129.6093,129.8055,129.6093,129.7494,9049.0
2020-05-26 14:00:00,138.93,138.94,138.73,138.73,11961.0,129.7775,129.7868,129.5906,129.5906,11961.0
2020-05-26 14:05:00,138.72,138.8,138.72,138.74,7435.0,129.5813,129.656,129.5813,129.6,7435.0
2020-05-26 14:10:00,138.77,138.82,138.65,138.69,9267.0,129.628,129.6747,129.5159,129.5533,9267.0
2020-05-26 14:15:00,138.69,138.78,138.65,138.72,4212.0,129.5533,129.6373,129.5159,129.5813,4212.0
2020-05-26 14:20:00,138.72,138.84,138.65,138.73,81821.0,129.5813,129.6934,129.5159,129.5906,81821.0
2020-05-26 14:25:00,138.73,138.77,138.67,138.68,20949.0,129.5906,129.628,129.5346,129.5439,20949.0
2020-05-26 14:30:00,138.68,138.71,138.52,138.61,22728.0,129.5439,129.572,129.3945,129.4785,22728.0
2020-05-26 14:35:00,138.59,138.73,138.58,138.69,10038.0,129.4599,129.5906,129.4505,129.5533,10038.0
2020-05-26 14:40:00,138.69,138.72,138.56,138.59,9980.0,129.5533,129.5813,129.4318,129.4599,9980.0
2020-05-26 14:45:00,138.6,138.63,138.31,138.58,43698.0,129.4692,129.4972,129.1983,129.4505,43698.0
2020-05-26 14:50:00,138.58,138.7,138.39,138.5,11210.0,129.4505,129.5626,129.273,129.3758,11210.0
2020-05-26 14:55:00,138.46,138.47,138.31,138.44,11769.0,129.3384,129.3478,129.1983,129.3197,11769.0
2020-05-26 15:00:00,138.45,138.45,138.09,138.13,12076.0,129.3291,129.3291,128.9928,129.0302,12076.0
2020-05-26 15:05:00,138.13,138.15,138.05,138.07,14033.0,129.0302,129.0488,128.9554,128.9741,14033.0
2020-05-26 15:10:00,138.05,138.2,138.05,138.13,9507.0,128.9554,129.0956,128.9554,129.0302,9507.0
2020-05-26 15:15:00,138.12,138.29,138.11,138.24,10969.0,129.0208,129.1796,129.0115,129.1329,10969.0
2020-05-26 15:20:00,138.25,138.64,138.16,138.62,11224.0,129.1423,129.5066,129.0582,129.4879,11224.0
2020-05-26 15:25:00,138.57,138.59,138.41,138.46,12531.0,129.4412,129.4599,129.2917,129.3384,12531.0
2020-05-26 15:30:00,138.48,138.56,137.96,138.04,34281.0,129.3571,129.4318,128.8714,128.9461,34281.0
2020-05-26 15:35:00,138.09,138.26,137.89,137.97,15582.0,128.9928,129.1516,128.806,128.8807,15582.0
2020-05-26 15:40:00,137.99,137.99,137.64,137.84,18776.0,128.8994,128.8994,128.5724,128.7593,18776.0
2020-05-26 15:45:00,137.8,137.91,137.6,137.64,23743.0,128.7219,128.8247,128.5351,128.5724,23743.0
2020-05-26 15:50:00,137.67,137.84,137.45,137.49,36671.0,128.6005,128.7593,128.395,128.4323,36671.0
2020-05-26 15:55:00,137.49,137.55,137.08,137.37,95970.0,128.4323,128.4884,128.0493,128.3202,95970.0
2020-05-27 09:30:00,138.21,138.21,137.68,138.03,24432.0,129.1049,129.1049,128.6098,128.9368,24432.0
2020-05-27 09:35:00,137.89,137.9,136.87,137.05,7618.0,128.806,128.8153,127.8532,128.0213,7618.0
2020-05-27 09:40:00,136.82,136.84,135.79,136.14,14453.0,127.8065,127.8252,126.8443,127.1713,14453.0
2020-05-27 09:45:00,136.01,136.32,135.4,135.4,14330.0,127.0498,127.3394,126.48,126.48,14330.0
2020-05-27 09:50:00,135.52,135.89,135.22,135.41,9258.0,126.5921,126.9377,126.3119,126.4894,9258.0
2020-05-27 09:55:00,135.42,135.95,135.28,135.29,10057.0,126.4987,126.9938,126.3679,126.3773,10057.0
2020-05-27 10:00:00,135.49,135.68,135.11,135.26,18304.0,126.5641,126.7416,126.2091,126.3492,18304.0
2020-05-27 10:05:00,135.31,135.62,135.16,135.3,17974.0,126.3959,126.6855,126.2558,126.3866,17974.0
2020-05-27 10:10:00,135.28,135.6,135.11,135.52,30043.0,126.3679,126.6668,126.2091,126.5921,30043.0
2020-05-27 10:15:00,135.52,135.99,135.4,135.83,32019.0,126.5921,127.0311,126.48,126.8817,32019.0
2020-05-27 10:20:00,135.89,135.98,135.41,135.9,6360.0,126.9377,127.0218,126.4894,126.9471,6360.0
2020-05-27 10:25:00,135.89,136.02,135.68,135.81,26594.0,126.9377,127.0592,126.7416,126.863,26594.0
2020-05-27 10:30:00,135.75,135.9,135.53,135.68,18247.0,126.807,126.9471,126.6015,126.7416,18247.0
2020-05-27 10:35:00,135.73,136.01,135.68,135.74,11994.0,126.7883,127.0498,126.7416,126.7976,11994.0
2020-05-27 10:40:00,135.74,135.96,135.45,135.45,13984.0,126.7976,127.0031,126.5267,126.5267,13984.0
2020-05-27 10:45:00,135.46,135.66,135.28,135.37,31983.0,126.5361,126.7229,126.3679,126.452,31983.0
2020-05-27 10:50:00,135.22,135.34,134.96,135.33,9912.0,126.3119,126.424,126.069,126.4146,9912.0
2020-05-27 10:55:00,135.19,135.48,135.04,135.47,6618.0,126.2839,126.5547,126.1437,126.5454,6618.0
2020-05-27 11:00:00,135.35,135.35,135.08,135.16,8848.0,126.4333,126.4333,126.1811,126.2558,8848.0
2020-05-27 11:05:00,135.09,135.27,135.04,135.17,4814.0,126.1904,126.3586,126.1437,126.2652,4814.0
2020-05-27 11:10:00,135.13,135.14,134.74,134.79,7141.0,126.2278,126.2371,125.8635,125.9102,7141.0
2020-05-27 11:15:00,134.58,134.59,134.01,134.47,25844.0,125.714,125.7234,125.1816,125.6113,25844.0
2020-05-27 11:20:00,134.48,134.59,134.2,134.33,25202.0,125.6206,125.7234,125.3591,125.4805,25202.0
2020-05-27 11:25:00,134.33,134.76,134.3,134.75,10349.0,125.4805,125.8822,125.4525,125.8728,10349.0
2020-05-27 11:30:00,134.88,134.89,134.58,134.62,18809.0,125.9943,126.0036,125.714,125.7514,18809.0
2020-05-27 11:35:00,134.71,134.82,134.17,134.37,20320.0,125.8355,125.9382,125.331,125.5179,20320.0
2020-05-27 11:40:00,134.26,134.47,134.23,134.4,4464.0,125.4151,125.6113,125.3871,125.5459,4464.0
2020-05-27 11:45:00,134.4,134.65,134.36,134.38,10938.0,125.5459,125.7794,125.5085,125.5272,10938.0
2020-05-27 11:50:00,134.47,134.55,133.71,134.0,13782.0,125.6113,125.686,124.9014,125.1722,13782.0
2020-05-27 11:55:00,133.96,134.08,133.89,134.0,11261.0,125.1349,125.247,125.0695,125.1722,11261.0
2020-05-27 12:00:00,134.01,134.14,133.89,134.09,7839.0,125.1816,125.303,125.0695,125.2563,7839.0
2020-05-27 12:05:00,134.09,134.35,134.0,134.28,8180.0,125.2563,125.4992,125.1722,125.4338,8180.0
2020-05-27 12:10:00,134.27,134.27,133.98,134.03,5456.0,125.4245,125.4245,125.1536,125.2003,5456.0
2020-05-27 12:15:00,134.09,134.33,134.0,134.33,7683.0,125.2563,125.4805,125.1722,125.4805,7683.0
2020-05-27 12:20:00,134.25,134.25,133.99,134.09,5484.0,125.4058,125.4058,125.1629,125.2563,5484.0
2020-05-27 12:25:00,134.08,134.24,133.92,133.99,9343.0,125.247,125.3964,125.0975,125.1629,9343.0
2020-05-27 12:30:00,134.0,134.04,133.72,133.72,7506.0,125.1722,125.2096,124.9107,124.9107,7506.0
2020-05-27 12:35:00,133.76,133.77,133.43,133.6,7248.0,124.9481,124.9574,124.6398,124.7986,7248.0
2020-05-27 12:40:00,133.55,133.65,133.39,133.61,11089.0,124.7519,124.8453,124.6024,124.8079,11089.0
2020-05-27 12:45:00,133.65,133.89,133.62,133.78,14555.0,124.8453,125.0695,124.8173,124.9667,14555.0
2020-05-27 12:50:00,133.75,133.75,133.48,133.49,10767.0,124.9387,124.9387,124.6865,124.6958,10767.0
2020-05-27 12:55:00,133.48,133.63,133.46,133.56,9761.0,124.6865,124.8266,124.6678,124.7612,9761.0
2020-05-27 13:00:00,133.53,134.01,133.24,134.0,36708.0,124.7332,125.1816,124.4623,125.1722,36708.0
2020-05-27 13:05:00,134.0,134.75,133.93,134.75,22333.0,125.1722,125.8728,125.1069,125.8728,22333.0
2020-05-27 13:10:00,134.74,134.9,134.48,134.65,18729.0,125.8635,126.013,125.6206,125.7794,18729.0
2020-05-27 13:15:00,134.62,134.66,134.42,134.51,12272.0,125.7514,125.7888,125.5646,125.6486,12272.0
2020-05-27 13:20:00,134.52,134.52,134.22,134.43,10730.0,125.658,125.658,125.3778,125.5739,10730.0
2020-05-27 13:25:00,134.44,134.53,134.43,134.49,8713.0,125.5833,125.6673,125.5739,125.63,8713.0
2020-05-27 13:30:00,134.49,134.52,134.33,134.39,7007.0,125.63,125.658,125.4805,125.5366,7007.0
2020-05-27 13:35:00,134.38,134.61,134.34,134.56,5691.0,125.5272,125.7421,125.4898,125.6954,5691.0
2020-05-27 13:40:00,134.56,134.79,134.52,134.79,29380.0,125.6954,125.9102,125.658,125.9102,29380.0
2020-05-27 13:45:00,134.83,134.89,134.78,134.82,8983.0,125.9476,126.0036,125.9009,125.9382,8983.0
2020-05-27 13:50:00,134.84,134.9,134.62,134.62,11804.0,125.9569,126.013,125.7514,125.7514,11804.0
2020-05-27 13:55:00,134.58,134.71,134.55,134.61,8949.0,125.714,125.8355,125.686,125.7421,8949.0
2020-05-27 14:00:00,134.61,134.95,134.55,134.94,16608.0,125.7421,126.0597,125.686,126.0503,16608.0
2020-05-27 14:05:00,134.93,135.0,134.84,134.96,11033.0,126.041,126.1064,125.9569,126.069,11033.0
2020-05-27 14:10:00,134.96,135.05,134.94,135.0,11861.0,126.069,126.1531,126.0503,126.1064,11861.0
2020-05-27 14:15:00,135.04,135.19,135.0,135.14,8176.0,126.1437,126.2839,126.1064,126.2371,8176.0
2020-05-27 14:20:00,135.09,135.09,134.94,134.94,6749.0,126.1904,126.1904,126.0503,126.0503,6749.0
2020-05-27 14:25:00,134.93,134.94,134.77,134.86,12829.0,126.041,126.0503,125.8915,125.9756,12829.0
2020-05-27 14:30:00,134.89,134.98,134.84,134.93,7680.0,126.0036,126.0877,125.9569,126.041,7680.0
2020-05-27 14:35:00,134.92,135.06,134.89,134.97,4674.0,126.0316,126.1624,126.0036,126.0783,4674.0
2020-05-27 14:40:00,134.98,135.01,134.9,134.92,14330.0,126.0877,126.1157,126.013,126.0316,14330.0
2020-05-27 14:45:00,134.93,134.93,134.76,134.85,13170.0,126.041,126.041,125.8822,125.9662,13170.0
2020-05-27 14:50:00,134.91,135.04,134.86,134.96,11254.0,126.0223,126.1437,125.9756,126.069,11254.0
2020-05-27 14:55:00,134.96,134.96,134.82,134.91,14098.0,126.069,126.069,125.9382,126.0223,14098.0
2020-05-27 15:00:00,134.94,134.96,134.75,134.78,10144.0,126.0503,126.069,125.8728,125.9009,10144.0
2020-05-27 15:05:00,134.75,134.79,134.56,134.56,10203.0,125.8728,125.9102,125.6954,125.6954,10203.0
2020-05-27 15:10:00,134.52,134.52,134.28,134.35,13283.0,125.658,125.658,125.4338,125.4992,13283.0
2020-05-27 15:15:00,134.35,134.61,134.26,134.57,12015.0,125.4992,125.7421,125.4151,125.7047,12015.0
2020-05-27 15:20:00,134.55,134.56,134.29,134.4,17231.0,125.686,125.6954,125.4431,125.5459,17231.0
2020-05-27 15:25:00,134.36,134.41,134.19,134.2,16168.0,125.5085,125.5552,125.3497,125.3591,16168.0
2020-05-27 15:30:00,134.25,134.34,134.11,134.15,17004.0,125.4058,125.4898,125.275,125.3124,17004.0
2020-05-27 15:35:00,134.15,134.24,134.03,134.07,34850.0,125.3124,125.3964,125.2003,125.2376,34850.0
2020-05-27 15:40:00,134.04,134.21,133.85,133.96,48088.0,125.2096,125.3684,125.0321,125.1349,48088.0
2020-05-27 15:45:00,133.9,134.09,133.81,134.02,39556.0,125.0788,125.2563,124.9948,125.1909,39556.0
2020-05-27 15:50:00,134.06,134.4,133.88,133.93,86502.0,125.2283,125.5459,125.0602,125.1069,86502.0
2020-05-27 15:55:00,133.92,134.07,133.79,134.02,162972.0,125.0975,125.2376,124.9761,125.1909,162972.0
2020-05-28 09:30:00,135.52,136.01,134.51,134.96,39968.0,126.5921,127.0498,125.6486,126.069,39968.0
2020-05-28 09:35:00,135.09,135.38,134.96,135.11,16006.0,126.1904,126.4613,126.069,126.2091,16006.0
2020-05-28 09:40:00,134.97,135.77,134.89,135.46,11733.0,126.0783,126.8256,126.0036,126.5361,11733.0
2020-05-28 09:45:00,135.6,136.04,135.46,135.71,7750.0,126.6668,127.0779,126.5361,126.7696,7750.0
2020-05-28 09:50:00,135.59,136.11,135.58,135.79,24382.0,126.6575,127.1432,126.6482,126.8443,24382.0
2020-05-28 09:55:00,135.66,135.7,135.35,135.54,4639.0,126.7229,126.7603,126.4333,126.6108,4639.0
2020-05-28 10:00:00,135.62,136.5,135.55,136.41,13438.0,126.6855,127.5075,126.6201,127.4235,13438.0
2020-05-28 10:05:00,136.41,136.78,136.25,136.62,5415.0,127.4235,127.7691,127.274,127.6196,5415.0
2020-05-28 10:10:00,136.61,136.81,136.5,136.62,57758.0,127.6103,127.7971,127.5075,127.6196,57758.0
2020-05-28 10:15:00,136.66,136.79,136.01,136.28,10448.0,127.657,127.7784,127.0498,127.302,10448.0
2020-05-28 10:20:00,136.28,136.68,136.18,136.39,9408.0,127.302,127.6757,127.2086,127.4048,9408.0
2020-05-28 10:25:00,136.44,136.65,136.25,136.65,12829.0,127.4515,127.6477,127.274,127.6477,12829.0
2020-05-28 10:30:00,136.8,136.86,136.44,136.44,10771.0,127.7878,127.8438,127.4515,127.4515,10771.0
2020-05-28 10:35:00,136.47,136.76,136.43,136.73,7415.0,127.4795,127.7504,127.4422,127.7224,7415.0
2020-05-28 10:40:00,136.76,137.09,136.76,136.8,6170.0,127.7504,128.0587,127.7504,127.7878,6170.0
2020-05-28 10:45:00,136.78,137.1,136.74,137.08,19719.0,127.7691,128.068,127.7317,128.0493,19719.0
2020-05-28 10:50:00,137.0,137.15,136.98,136.98,7837.0,127.9746,128.1147,127.9559,127.9559,7837.0
2020-05-28 10:55:00,136.96,137.4,136.89,137.4,30194.0,127.9372,128.3483,127.8719,128.3483,30194.0
2020-05-28 11:00:00,137.53,138.08,137.53,137.63,19440.0,128.4697,128.9835,128.4697,128.5631,19440.0
2020-05-28 11:05:00,137.67,137.74,137.29,137.38,11505.0,128.6005,128.6659,128.2455,128.3296,11505.0
2020-05-28 11:10:00,137.36,137.43,137.24,137.26,6651.0,128.3109,128.3763,128.1988,128.2175,6651.0
2020-05-28 11:15:00,137.34,137.4,136.96,137.17,7377.0,128.2922,128.3483,127.9372,128.1334,7377.0
2020-05-28 11:20:00,137.18,137.27,137.03,137.08,6291.0,128.1428,128.2268,128.0026,128.0493,6291.0
2020-05-28 11:25:00,137.13,137.4,137.13,137.39,8271.0,128.096,128.3483,128.096,128.3389,8271.0
2020-05-28 11:30:00,137.38,137.38,137.06,137.07,6084.0,128.3296,128.3296,128.0307,128.04,6084.0
2020-05-28 11:35:00,136.98,137.29,136.86,137.24,20008.0,127.9559,128.2455,127.8438,128.1988,20008.0
2020-05-28 11:40:00,137.22,137.55,137.14,137.48,6933.0,128.1801,128.4884,128.1054,128.423,6933.0
2020-05-28 11:45:00,137.55,137.84,137.41,137.81,27216.0,128.4884,128.7593,128.3576,128.7312,27216.0
2020-05-28 11:50:00,137.82,138.15,137.81,138.0,11972.0,128.7406,129.0488,128.7312,128.9087,11972.0
2020-05-28 11:55:00,138.0,138.05,137.87,138.01,9312.0,128.9087,128.9554,128.7873,128.9181,9312.0
2020-05-28 12:00:00,138.01,138.06,137.77,137.91,7230.0,128.9181,128.9648,128.6939,128.8247,7230.0
2020-05-28 12:05:00,137.97,138.15,137.95,138.14,2913.0,128.8807,129.0488,128.862,129.0395,2913.0
2020-05-28 12:10:00,138.1,138.1,137.96,137.98,9814.0,129.0021,129.0021,128.8714,128.89,9814.0
2020-05-28 12:15:00,138.0,138.29,137.91,138.26,8297.0,128.9087,129.1796,128.8247,129.1516,8297.0
2020-05-28 12:20:00,138.22,138.26,138.09,138.18,5771.0,129.1142,129.1516,128.9928,129.0769,5771.0
2020-05-28 12:25:00,138.21,138.3,137.99,138.05,7496.0,129.1049,129.189,128.8994,128.9554,7496.0
2020-05-28 12:30:00,138.02,138.06,137.92,138.04,4574.0,128.9274,128.9648,128.834,128.9461,4574.0
2020-05-28 12:35:00,138.02,138.21,138.0,138.18,5346.0,128.9274,129.1049,128.9087,129.0769,5346.0
2020-05-28 12:40:00,138.2,138.29,138.18,138.21,7394.0,129.0956,129.1796,129.0769,129.1049,7394.0
2020-05-28 12:45:00,138.18,138.19,138.06,138.08,5366.0,129.0769,129.0862,128.9648,128.9835,5366.0
2020-05-28 12:50:00,138.12,138.25,138.11,138.18,4235.0,129.0208,129.1423,129.0115,129.0769,4235.0
2020-05-28 12:55:00,138.08,138.26,138.06,138.23,5729.0,128.9835,129.1516,128.9648,129.1236,5729.0
2020-05-28 13:00:00,138.24,138.4,138.21,138.34,5895.0,129.1329,129.2824,129.1049,129.2263,5895.0
2020-05-28 13:05:00,138.32,138.38,138.26,138.32,2197.0,129.2076,129.2637,129.1516,129.2076,2197.0
2020-05-28 13:10:00,138.3,138.4,138.27,138.36,4936.0,129.189,129.2824,129.1609,129.245,4936.0
2020-05-28 13:15:00,138.36,138.38,138.11,138.11,6118.0,129.245,129.2637,129.0115,129.0115,6118.0
2020-05-28 13:20:00,138.17,138.2,137.95,138.09,6814.0,129.0675,129.0956,128.862,128.9928,6814.0
2020-05-28 13:25:00,138.05,138.21,137.93,138.21,17310.0,128.9554,129.1049,128.8433,129.1049,17310.0
2020-05-28 13:30:00,138.18,138.42,138.18,138.24,4805.0,129.0769,129.3011,129.0769,129.1329,4805.0
2020-05-28 13:35:00,138.22,138.26,138.02,138.02,8338.0,129.1142,129.1516,128.9274,128.9274,8338.0
2020-05-28 13:40:00,138.03,138.09,137.96,138.0,4994.0,128.9368,128.9928,128.8714,128.9087,4994.0
2020-05-28 13:45:00,138.04,138.05,137.95,138.02,23639.0,128.9461,128.9554,128.862,128.9274,23639.0
2020-05-28 13:50:00,137.96,138.2,137.91,138.13,8638.0,128.8714,129.0956,128.8247,129.0302,8638.0
2020-05-28 13:55:00,138.15,138.28,138.12,138.25,5052.0,129.0488,129.1703,129.0208,129.1423,5052.0
2020-05-28 14:00:00,138.28,138.3,138.13,138.13,7379.0,129.1703,129.189,129.0302,129.0302,7379.0
2020-05-28 14:05:00,138.09,138.22,138.06,138.21,4799.0,128.9928,129.1142,128.9648,129.1049,4799.0
2020-05-28 14:10:00,138.16,138.23,138.08,138.18,6067.0,129.0582,129.1236,128.9835,129.0769,6067.0
2020-05-28 14:15:00,138.22,138.43,138.21,138.37,6485.0,129.1142,129.3104,129.1049,129.2544,6485.0
2020-05-28 14:20:00,138.38,138.49,138.3,138.32,8886.0,129.2637,129.3665,129.189,129.2076,8886.0
2020-05-28 14:25:00,138.34,138.36,138.08,138.1,9926.0,129.2263,129.245,128.9835,129.0021,9926.0
2020-05-28 14:30:00,138.1,138.1,137.93,137.95,8504.0,129.0021,129.0021,128.8433,128.862,8504.0
2020-05-28 14:35:00,137.99,138.04,137.94,137.96,4456.0,128.8994,128.9461,128.8527,128.8714,4456.0
2020-05-28 14:40:00,138.0,138.0,137.91,137.98,3255.0,128.9087,128.9087,128.8247,128.89,3255.0
2020-05-28 14:45:00,137.99,138.01,137.84,137.84,4557.0,128.8994,128.9181,128.7593,128.7593,4557.0
2020-05-28 14:50:00,137.86,137.89,137.76,137.89,4401.0,128.778,128.806,128.6845,128.806,4401.0
2020-05-28 14:55:00,137.89,137.96,137.74,137.91,5462.0,128.806,128.8714,128.6659,128.8247,5462.0
2020-05-28 15:00:00,137.89,137.99,137.89,137.99,13176.0,128.806,128.8994,128.806,128.8994,13176.0
2020-05-28 15:05:00,137.96,138.03,137.89,137.89,3900.0,128.8714,128.9368,128.806,128.806,3900.0
2020-05-28 15:10:00,137.89,138.04,137.78,137.93,8339.0,128.806,128.9461,128.7032,128.8433,8339.0
2020-05-28 15:15:00,137.96,137.96,137.11,137.11,9353.0,128.8714,128.8714,128.0774,128.0774,9353.0
2020-05-28 15:20:00,137.15,137.29,137.0,137.28,7206.0,128.1147,128.2455,127.9746,128.2362,7206.0
2020-05-28 15:25:00,137.22,137.51,137.0,137.0,8731.0,128.1801,128.451,127.9746,127.9746,8731.0
2020-05-28 15:30:00,137.0,137.09,136.71,136.89,8619.0,127.9746,128.0587,127.7037,127.8719,8619.0
2020-05-28 15:35:00,136.9,136.92,136.53,136.75,27328.0,127.8812,127.8999,127.5356,127.7411,27328.0
2020-05-28 15:40:00,136.7,136.7,136.38,136.53,16560.0,127.6944,127.6944,127.3955,127.5356,16560.0
2020-05-28 15:45:00,136.58,136.65,136.09,136.12,22766.0,127.5823,127.6477,127.1246,127.1526,22766.0
2020-05-28 15:50:00,136.04,136.12,135.67,135.76,32705.0,127.0779,127.1526,126.7322,126.8163,32705.0
2020-05-28 15:55:00,135.81,136.2,135.73,135.79,103304.0,126.863,127.2273,126.7883,126.8443,103304.0
2020-05-29 09:30:00,136.29,136.71,136.04,136.55,36341.0,127.3114,127.7037,127.0779,127.5543,36341.0
2020-05-29 09:35:00,136.22,136.37,135.45,135.79,7024.0,127.246,127.3861,126.5267,126.8443,7024.0
2020-05-29 09:40:00,135.76,135.76,134.67,134.8,39235.0,126.8163,126.8163,125.7981,125.9195,39235.0
2020-05-29 09:45:00,134.87,135.09,134.66,134.94,13535.0,125.9849,126.1904,125.7888,126.0503,13535.0
2020-05-29 09:50:00,134.97,135.03,134.76,134.76,9848.0,126.0783,126.1344,125.8822,125.8822,9848.0
2020-05-29 09:55:00,134.76,134.91,134.57,134.87,6115.0,125.8822,126.0223,125.7047,125.9849,6115.0
2020-05-29 10:00:00,134.89,134.92,134.73,134.87,10519.0,126.0036,126.0316,125.8542,125.9849,10519.0
2020-05-29 10:05:00,134.91,134.98,134.51,134.7,11436.0,126.0223,126.0877,125.6486,125.8261,11436.0
2020-05-29 10:10:00,134.72,134.95,134.71,134.83,14563.0,125.8448,126.0597,125.8355,125.9476,14563.0
2020-05-29 10:15:00,134.87,135.0,134.63,134.9,12768.0,125.9849,126.1064,125.7607,126.013,12768.0
2020-05-29 10:20:00,134.91,134.97,134.77,134.97,3618.0,126.0223,126.0783,125.8915,126.0783,3618.0
2020-05-29 10:25:00,134.95,135.18,134.67,134.67,4237.0,126.0597,126.2745,125.7981,125.7981,4237.0
2020-05-29 10:30:00,134.82,135.09,134.82,135.09,6029.0,125.9382,126.1904,125.9382,126.1904,6029.0
2020-05-29 10:35:00,135.1,135.13,135.0,135.11,3599.0,126.1998,126.2278,126.1064,126.2091,3599.0
2020-05-29 10:40:00,135.08,135.08,134.62,134.62,3435.0,126.1811,126.1811,125.7514,125.7514,3435.0
2020-05-29 10:45:00,134.62,134.62,134.34,134.34,4562.0,125.7514,125.7514,125.4898,125.4898,4562.0
2020-05-29 10:50:00,134.4,134.42,134.1,134.11,3015.0,125.5459,125.5646,125.2657,125.275,3015.0
2020-05-29 10:55:00,134.12,134.42,134.11,134.39,4803.0,125.2843,125.5646,125.275,125.5366,4803.0
2020-05-29 11:00:00,134.39,134.47,133.93,134.06,8292.0,125.5366,125.6113,125.1069,125.2283,8292.0
2020-05-29 11:05:00,134.03,134.16,133.58,133.58,7300.0,125.2003,125.3217,124.7799,124.7799,7300.0
2020-05-29 11:10:00,133.56,134.01,133.56,133.93,7856.0,124.7612,125.1816,124.7612,125.1069,7856.0
2020-05-29 11:15:00,133.9,133.99,133.84,133.95,9920.0,125.0788,125.1629,125.0228,125.1255,9920.0
2020-05-29 11:20:00,133.87,134.33,133.77,134.0,9592.0,125.0508,125.4805,124.9574,125.1722,9592.0
2020-05-29 11:25:00,133.86,133.86,133.51,133.54,8263.0,125.0415,125.0415,124.7145,124.7426,8263.0
2020-05-29 11:30:00,133.53,133.76,133.49,133.61,7320.0,124.7332,124.9481,124.6958,124.8079,7320.0
2020-05-29 11:35:00,133.52,134.04,133.52,133.93,4265.0,124.7239,125.2096,124.7239,125.1069,4265.0
2020-05-29 11:40:00,133.94,133.97,133.67,133.71,5763.0,125.1162,125.1442,124.864,124.9014,5763.0
2020-05-29 11:45:00,133.74,134.04,133.67,133.94,8905.0,124.9294,125.2096,124.864,125.1162,8905.0
2020-05-29 11:50:00,133.87,134.42,133.87,134.33,19342.0,125.0508,125.5646,125.0508,125.4805,19342.0
2020-05-29 11:55:00,134.27,134.28,134.05,134.05,6564.0,125.4245,125.4338,125.219,125.219,6564.0
2020-05-29 12:00:00,134.05,134.05,133.83,133.88,5838.0,125.219,125.219,125.0134,125.0602,5838.0
2020-05-29 12:05:00,133.82,133.82,133.53,133.63,3313.0,125.0041,125.0041,124.7332,124.8266,3313.0
2020-05-29 12:10:00,133.66,133.75,133.6,133.63,5473.0,124.8546,124.9387,124.7986,124.8266,5473.0
2020-05-29 12:15:00,133.58,133.58,133.26,133.26,5009.0,124.7799,124.7799,124.481,124.481,5009.0
2020-05-29 12:20:00,133.25,133.54,133.25,133.41,2384.0,124.4717,124.7426,124.4717,124.6211,2384.0
2020-05-29 12:25:00,133.44,133.65,133.44,133.6,3100.0,124.6491,124.8453,124.6491,124.7986,3100.0
2020-05-29 12:30:00,133.53,133.6,133.4,133.45,5467.0,124.7332,124.7986,124.6118,124.6585,5467.0
2020-05-29 12:35:00,133.4,133.57,133.26,133.57,4869.0,124.6118,124.7706,124.481,124.7706,4869.0
2020-05-29 12:40:00,133.58,133.75,133.5,133.55,4728.0,124.7799,124.9387,124.7052,124.7519,4728.0
2020-05-29 12:45:00,133.55,133.6,133.17,133.17,8327.0,124.7519,124.7986,124.3969,124.3969,8327.0
2020-05-29 12:50:00,133.17,133.25,132.9,133.02,8385.0,124.3969,124.4717,124.1447,124.2568,8385.0
2020-05-29 12:55:00,132.92,133.81,132.92,133.64,8200.0,124.1634,124.9948,124.1634,124.836,8200.0
2020-05-29 13:00:00,133.68,133.73,133.27,133.27,4807.0,124.8733,124.92,124.4903,124.4903,4807.0
2020-05-29 13:05:00,133.32,133.55,133.21,133.45,4420.0,124.537,124.7519,124.4343,124.6585,4420.0
2020-05-29 13:10:00,133.44,133.62,133.44,133.49,4501.0,124.6491,124.8173,124.6491,124.6958,4501.0
2020-05-29 13:15:00,133.52,133.66,133.48,133.56,7669.0,124.7239,124.8546,124.6865,124.7612,7669.0
2020-05-29 13:20:00,133.5,133.59,133.35,133.35,3365.0,124.7052,124.7893,124.5651,124.5651,3365.0
2020-05-29 13:25:00,133.29,133.43,133.29,133.35,3148.0,124.509,124.6398,124.509,124.5651,3148.0
2020-05-29 13:30:00,133.3,133.45,133.2,133.4,4404.0,124.5184,124.6585,124.4249,124.6118,4404.0
2020-05-29 13:35:00,133.34,133.53,133.19,133.47,6435.0,124.5557,124.7332,124.4156,124.6772,6435.0
2020-05-29 13:40:00,133.47,133.8,133.47,133.75,6430.0,124.6772,124.9854,124.6772,124.9387,6430.0
2020-05-29 13:45:00,133.76,133.76,133.45,133.58,6639.0,124.9481,124.9481,124.6585,124.7799,6639.0
2020-05-29 13:50:00,133.53,133.67,133.41,133.67,8099.0,124.7332,124.864,124.6211,124.864,8099.0
2020-05-29 13:55:00,133.7,134.01,133.67,133.97,11068.0,124.892,125.1816,124.864,125.1442,11068.0
2020-05-29 14:00:00,133.94,134.14,133.86,133.9,28756.0,125.1162,125.303,125.0415,125.0788,28756.0
2020-05-29 14:05:00,133.79,134.35,133.67,134.29,14085.0,124.9761,125.4992,124.864,125.4431,14085.0
2020-05-29 14:10:00,134.33,134.47,133.78,133.78,4853.0,125.4805,125.6113,124.9667,124.9667,4853.0
2020-05-29 14:15:00,133.74,134.0,133.74,133.9,5465.0,124.9294,125.1722,124.9294,125.0788,5465.0
2020-05-29 14:20:00,133.93,134.1,133.84,134.01,5635.0,125.1069,125.2657,125.0228,125.1816,5635.0
2020-05-29 14:25:00,133.99,134.3,133.9,134.22,4548.0,125.1629,125.4525,125.0788,125.3778,4548.0
2020-05-29 14:30:00,134.23,134.36,133.83,134.08,85196.0,125.3871,125.5085,125.0134,125.247,85196.0
2020-05-29 14:35:00,134.15,134.4,134.15,134.22,6103.0,125.3124,125.5459,125.3124,125.3778,6103.0
2020-05-29 14:40:00,134.25,134.56,134.25,134.29,6408.0,125.4058,125.6954,125.4058,125.4431,6408.0
2020-05-29 14:45:00,134.28,134.44,134.06,134.06,5362.0,125.4338,125.5833,125.2283,125.2283,5362.0
2020-05-29 14:50:00,134.08,134.08,133.44,133.73,15680.0,125.247,125.247,124.6491,124.92,15680.0
2020-05-29 14:55:00,133.74,134.48,133.51,134.38,20091.0,124.9294,125.6206,124.7145,125.5272,20091.0
2020-05-29 15:00:00,134.45,135.07,134.41,134.98,12769.0,125.5926,126.1718,125.5552,126.0877,12769.0
2020-05-29 15:05:00,135.0,135.0,134.62,134.8,7488.0,126.1064,126.1064,125.7514,125.9195,7488.0
2020-05-29 15:10:00,134.79,134.94,134.58,134.71,10419.0,125.9102,126.0503,125.714,125.8355,10419.0
2020-05-29 15:15:00,134.69,134.91,134.48,134.91,8469.0,125.8168,126.0223,125.6206,126.0223,8469.0
2020-05-29 15:20:00,134.94,135.04,134.79,134.99,11077.0,126.0503,126.1437,125.9102,126.097,11077.0
2020-05-29 15:25:00,134.95,135.12,134.8,134.96,8840.0,126.0597,126.2185,125.9195,126.069,8840.0
2020-05-29 15:30:00,135.01,135.27,135.0,135.06,10034.0,126.1157,126.3586,126.1064,126.1624,10034.0
2020-05-29 15:35:00,135.09,135.2,134.95,134.96,14838.0,126.1904,126.2932,126.0597,126.069,14838.0
2020-05-29 15:40:00,134.94,135.06,134.88,135.0,20538.0,126.0503,126.1624,125.9943,126.1064,20538.0
2020-05-29 15:45:00,135.0,135.09,134.72,134.93,34033.0,126.1064,126.1904,125.8448,126.041,34033.0
2020-05-29 15:50:00,134.89,135.14,134.83,134.95,94517.0,126.0036,126.2371,125.9476,126.0597,94517.0
2020-05-29 15:55:00,134.98,135.83,134.95,135.3,178340.0,126.0877,126.8817,126.0597,126.3866,178340.0
2020-06-01 09:30:00,136.2,137.0,135.43,136.73,31825.0,127.2273,127.9746,126.508,127.7224,31825.0
2020-06-01 09:35:00,136.88,137.78,136.72,137.22,16732.0,127.8625,128.7032,127.7131,128.1801,16732.0
2020-06-01 09:40:00,137.38,138.1,137.31,137.86,11199.0,128.3296,129.0021,128.2642,128.778,11199.0
2020-06-01 09:45:00,137.95,138.5,137.95,138.2,19849.0,128.862,129.3758,128.862,129.0956,19849.0
2020-06-01 09:50:00,138.06,138.69,138.04,138.13,17440.0,128.9648,129.5533,128.9461,129.0302,17440.0
2020-06-01 09:55:00,138.12,138.36,138.08,138.3,42769.0,129.0208,129.245,128.9835,129.189,42769.0
2020-06-01 10:00:00,138.19,138.77,138.12,138.54,9162.0,129.0862,129.628,129.0208,129.4132,9162.0
2020-06-01 10:05:00,138.73,139.41,138.54,139.3,44840.0,129.5906,130.2258,129.4132,130.1231,44840.0
2020-06-01 10:10:00,139.33,139.64,139.24,139.47,10370.0,130.1511,130.4407,130.067,130.2819,10370.0
2020-06-01 10:15:00,139.49,139.55,139.16,139.31,7241.0,130.3006,130.3566,129.9923,130.1324,7241.0
2020-06-01 10:20:00,139.25,139.25,138.91,138.91,8540.0,130.0764,130.0764,129.7588,129.7588,8540.0
2020-06-01 10:25:00,139.04,139.39,139.0,139.37,9960.0,129.8802,130.2072,129.8429,130.1885,9960.0
2020-06-01 10:30:00,139.4,139.64,139.33,139.37,8080.0,130.2165,130.4407,130.1511,130.1885,8080.0
2020-06-01 10:35:00,139.37,139.47,139.35,139.46,5608.0,130.1885,130.2819,130.1698,130.2725,5608.0
2020-06-01 10:40:00,139.44,139.54,139.11,139.32,5956.0,130.2539,130.3473,129.9456,130.1418,5956.0
2020-06-01 10:45:00,139.33,139.33,139.08,139.14,3938.0,130.1511,130.1511,129.9176,129.9736,3938.0
2020-06-01 10:50:00,139.17,139.47,139.14,139.31,7277.0,130.0017,130.2819,129.9736,130.1324,7277.0
2020-06-01 10:55:00,139.3,139.59,139.29,139.59,5581.0,130.1231,130.394,130.1137,130.394,5581.0
2020-06-01 11:00:00,139.66,139.66,139.37,139.37,8659.0,130.4594,130.4594,130.1885,130.1885,8659.0
2020-06-01 11:05:00,139.28,139.39,139.09,139.09,6848.0,130.1044,130.2072,129.9269,129.9269,6848.0
2020-06-01 11:10:00,139.09,139.14,138.91,139.0,10465.0,129.9269,129.9736,129.7588,129.8429,10465.0
2020-06-01 11:15:00,138.95,139.11,138.94,138.98,10963.0,129.7961,129.9456,129.7868,129.8242,10963.0
2020-06-01 11:20:00,139.0,139.06,138.86,138.86,7036.0,129.8429,129.8989,129.7121,129.7121,7036.0
2020-06-01 11:25:00,138.84,139.22,138.76,139.16,7397.0,129.6934,130.0484,129.6187,129.9923,7397.0
2020-06-01 11:30:00,139.15,139.25,139.05,139.23,7592.0,129.983,130.0764,129.8896,130.0577,7592.0
2020-06-01 11:35:00,139.25,139.36,139.19,139.34,2598.0,130.0764,130.1791,130.0203,130.1605,2598.0
2020-06-01 11:40:00,139.37,139.67,139.36,139.66,8998.0,130.1885,130.4687,130.1791,130.4594,8998.0
2020-06-01 11:45:00,139.66,139.67,139.23,139.34,38014.0,130.4594,130.4687,130.0577,130.1605,38014.0
2020-06-01 11:50:00,139.39,139.76,139.32,139.41,17957.0,130.2072,130.5528,130.1418,130.2258,17957.0
2020-06-01 11:55:00,139.44,139.53,139.31,139.39,14670.0,130.2539,130.3379,130.1324,130.2072,14670.0
2020-06-01 12:00:00,139.4,139.5,139.3,139.5,9260.0,130.2165,130.3099,130.1231,130.3099,9260.0
2020-06-01 12:05:00,139.5,139.52,139.29,139.43,8397.0,130.3099,130.3286,130.1137,130.2445,8397.0
2020-06-01 12:10:00,139.41,139.67,139.41,139.67,8707.0,130.2258,130.4687,130.2258,130.4687,8707.0
2020-06-01 12:15:00,139.62,139.79,139.55,139.59,7907.0,130.422,130.5808,130.3566,130.394,7907.0
2020-06-01 12:20:00,139.56,139.66,139.45,139.62,10665.0,130.366,130.4594,130.2632,130.422,10665.0
2020-06-01 12:25:00,139.62,139.63,139.51,139.55,5179.0,130.422,130.4313,130.3193,130.3566,5179.0
2020-06-01 12:30:00,139.55,139.63,139.55,139.62,5313.0,130.3566,130.4313,130.3566,130.422,5313.0
2020-06-01 12:35:00,139.61,139.64,139.52,139.55,7380.0,130.4127,130.4407,130.3286,130.3566,7380.0
2020-06-01 12:40:00,139.55,139.84,139.55,139.84,39666.0,130.3566,130.6275,130.3566,130.6275,39666.0
2020-06-01 12:45:00,139.85,139.86,139.73,139.73,4389.0,130.6369,130.6462,130.5248,130.5248,4389.0
2020-06-01 12:50:00,139.79,139.84,139.71,139.72,5016.0,130.5808,130.6275,130.5061,130.5154,5016.0
2020-06-01 12:55:00,139.71,139.71,139.58,139.62,2384.0,130.5061,130.5061,130.3846,130.422,2384.0
2020-06-01 13:00:00,139.6,139.65,139.55,139.65,4087.0,130.4033,130.45,130.3566,130.45,4087.0
2020-06-01 13:05:00,139.63,139.73,139.6,139.6,3430.0,130.4313,130.5248,130.4033,130.4033,3430.0
2020-06-01 13:10:00,139.6,139.67,139.52,139.52,6343.0,130.4033,130.4687,130.3286,130.3286,6343.0
2020-06-01 13:15:00,139.52,139.53,139.45,139.45,3315.0,130.3286,130.3379,130.2632,130.2632,3315.0
2020-06-01 13:20:00,139.5,139.52,139.43,139.5,4306.0,130.3099,130.3286,130.2445,130.3099,4306.0
2020-06-01 13:25:00,139.5,139.67,139.5,139.62,4893.0,130.3099,130.4687,130.3099,130.422,4893.0
2020-06-01 13:30:00,139.69,139.75,139.63,139.64,5806.0,130.4874,130.5434,130.4313,130.4407,5806.0
2020-06-01 13:35:00,139.68,139.68,139.52,139.63,4211.0,130.4781,130.4781,130.3286,130.4313,4211.0
2020-06-01 13:40:00,139.66,139.81,139.63,139.72,5416.0,130.4594,130.5995,130.4313,130.5154,5416.0
2020-06-01 13:45:00,139.67,139.76,139.56,139.64,5158.0,130.4687,130.5528,130.366,130.4407,5158.0
2020-06-01 13:50:00,139.64,139.68,139.51,139.61,5350.0,130.4407,130.4781,130.3193,130.4127,5350.0
2020-06-01 13:55:00,139.67,139.89,139.66,139.89,3962.0,130.4687,130.6742,130.4594,130.6742,3962.0
2020-06-01 14:00:00,139.86,139.89,139.73,139.73,3458.0,130.6462,130.6742,130.5248,130.5248,3458.0
2020-06-01 14:05:00,139.78,139.84,139.73,139.76,4029.0,130.5715,130.6275,130.5248,130.5528,4029.0
2020-06-01 14:10:00,139.81,139.91,139.79,139.85,5357.0,130.5995,130.6929,130.5808,130.6369,5357.0
2020-06-01 14:15:00,139.85,139.88,139.8,139.83,5251.0,130.6369,130.6649,130.5901,130.6182,5251.0
2020-06-01 14:20:00,139.8,139.84,139.57,139.64,5739.0,130.5901,130.6275,130.3753,130.4407,5739.0
2020-06-01 14:25:00,139.63,139.74,139.6,139.66,4128.0,130.4313,130.5341,130.4033,130.4594,4128.0
2020-06-01 14:30:00,139.63,139.68,139.5,139.54,5680.0,130.4313,130.4781,130.3099,130.3473,5680.0
2020-06-01 14:35:00,139.57,139.67,139.53,139.58,5627.0,130.3753,130.4687,130.3379,130.3846,5627.0
2020-06-01 14:40:00,139.59,139.68,139.52,139.65,4695.0,130.394,130.4781,130.3286,130.45,4695.0
2020-06-01 14:45:00,139.61,139.64,139.55,139.58,3302.0,130.4127,130.4407,130.3566,130.3846,3302.0
2020-06-01 14:50:00,139.59,139.65,139.51,139.54,6153.0,130.394,130.45,130.3193,130.3473,6153.0
2020-06-01 14:55:00,139.56,139.65,139.48,139.58,29211.0,130.366,130.45,130.2912,130.3846,29211.0
2020-06-01 15:00:00,139.59,139.66,139.54,139.59,4582.0,130.394,130.4594,130.3473,130.394,4582.0
2020-06-01 15:05:00,139.58,139.59,139.35,139.4,3924.0,130.3846,130.394,130.1698,130.2165,3924.0
2020-06-01 15:10:00,139.36,139.45,139.27,139.27,6854.0,130.1791,130.2632,130.0951,130.0951,6854.0
2020-06-01 15:15:00,139.27,139.3,139.19,139.25,7918.0,130.0951,130.1231,130.0203,130.0764,7918.0
2020-06-01 15:20:00,139.25,139.28,139.09,139.1,6933.0,130.0764,130.1044,129.9269,129.9363,6933.0
2020-06-01 15:25:00,139.09,139.15,138.91,138.93,12666.0,129.9269,129.983,129.7588,129.7775,12666.0
2020-06-01 15:30:00,138.95,139.12,138.89,139.0,8612.0,129.7961,129.9549,129.7401,129.8429,8612.0
2020-06-01 15:35:00,138.97,138.97,138.72,138.9,13960.0,129.8148,129.8148,129.5813,129.7494,13960.0
2020-06-01 15:40:00,138.89,139.14,138.78,139.1,18845.0,129.7401,129.9736,129.6373,129.9363,18845.0
2020-06-01 15:45:00,139.08,139.25,138.94,138.98,45348.0,129.9176,130.0764,129.7868,129.8242,45348.0
2020-06-01 15:50:00,138.97,139.15,138.88,138.9,35544.0,129.8148,129.983,129.7308,129.7494,35544.0
2020-06-01 15:55:00,138.91,139.07,138.79,138.96,57991.0,129.7588,129.9082,129.6467,129.8055,57991.0
2020-06-02 09:30:00,139.22,139.64,138.76,138.76,11307.0,130.0484,130.4407,129.6187,129.6187,11307.0
2020-06-02 09:35:00,138.88,138.98,137.81,138.13,8075.0,129.7308,129.8242,128.7312,129.0302,8075.0
2020-06-02 09:40:00,138.24,138.8,138.2,138.73,9280.0,129.1329,129.656,129.0956,129.5906,9280.0
2020-06-02 09:45:00,138.74,138.96,138.73,138.96,607.0,129.6,129.8055,129.5906,129.8055,607.0
2020-06-02 09:50:00,138.88,139.08,138.62,138.62,4509.0,129.7308,129.9176,129.4879,129.4879,4509.0
2020-06-02 09:55:00,138.67,138.71,138.45,138.5,12778.0,129.5346,129.572,129.3291,129.3758,12778.0
2020-06-02 10:00:00,138.37,138.64,138.37,138.56,10522.0,129.2544,129.5066,129.2544,129.4318,10522.0
2020-06-02 10:05:00,138.63,138.69,138.38,138.47,11099.0,129.4972,129.5533,129.2637,129.3478,11099.0
2020-06-02 10:10:00,138.52,139.01,138.34,139.01,13238.0,129.3945,129.8522,129.2263,129.8522,13238.0
2020-06-02 10:15:00,139.03,139.04,138.77,138.83,7872.0,129.8709,129.8802,129.628,129.6841,7872.0
2020-06-02 10:20:00,138.77,139.23,138.76,139.2,30300.0,129.628,130.0577,129.6187,130.0297,30300.0
2020-06-02 10:25:00,139.22,139.23,139.07,139.18,77944.0,130.0484,130.0577,129.9082,130.011,77944.0
2020-06-02 10:30:00,139.18,139.48,139.17,139.28,7840.0,130.011,130.2912,130.0017,130.1044,7840.0
2020-06-02 10:35:00,139.28,139.38,139.16,139.16,7337.0,130.1044,130.1978,129.9923,129.9923,7337.0
2020-06-02 10:40:00,139.19,139.2,139.0,139.04,17471.0,130.0203,130.0297,129.8429,129.8802,17471.0
2020-06-02 10:45:00,139.1,139.28,138.98,139.1,8819.0,129.9363,130.1044,129.8242,129.9363,8819.0
2020-06-02 10:50:00,139.0,139.2,138.94,139.2,6259.0,129.8429,130.0297,129.7868,130.0297,6259.0
2020-06-02 10:55:00,139.19,139.68,139.18,139.54,9037.0,130.0203,130.4781,130.011,130.3473,9037.0
2020-06-02 11:00:00,139.54,139.54,139.12,139.21,8300.0,130.3473,130.3473,129.9549,130.039,8300.0
2020-06-02 11:05:00,139.12,139.17,138.68,138.78,5327.0,129.9549,130.0017,129.5439,129.6373,5327.0
2020-06-02 11:10:00,138.86,139.0,138.65,138.73,13008.0,129.7121,129.8429,129.5159,129.5906,13008.0
2020-06-02 11:15:00,138.72,138.99,138.72,138.95,5156.0,129.5813,129.8335,129.5813,129.7961,5156.0
2020-06-02 11:20:00,138.98,139.2,138.96,139.11,33875.0,129.8242,130.0297,129.8055,129.9456,33875.0
2020-06-02 11:25:00,139.09,139.21,139.03,139.09,5144.0,129.9269,130.039,129.8709,129.9269,5144.0
2020-06-02 11:30:00,139.0,139.15,138.94,139.06,3900.0,129.8429,129.983,129.7868,129.8989,3900.0
2020-06-02 11:35:00,139.05,139.15,138.96,139.02,6157.0,129.8896,129.983,129.8055,129.8615,6157.0
2020-06-02 11:40:00,139.11,139.19,139.0,139.03,3877.0,129.9456,130.0203,129.8429,129.8709,3877.0
2020-06-02 11:45:00,139.02,139.22,138.99,139.19,10051.0,129.8615,130.0484,129.8335,130.0203,10051.0
2020-06-02 11:50:00,139.1,139.17,139.0,139.01,3272.0,129.9363,130.0017,129.8429,129.8522,3272.0
2020-06-02 11:55:00,139.05,139.08,138.93,139.07,4300.0,129.8896,129.9176,129.7775,129.9082,4300.0
2020-06-02 12:00:00,139.03,139.44,138.94,139.33,13918.0,129.8709,130.2539,129.7868,130.1511,13918.0
2020-06-02 12:05:00,139.4,139.74,139.38,139.71,6345.0,130.2165,130.5341,130.1978,130.5061,6345.0
2020-06-02 12:10:00,139.71,139.9,139.71,139.83,2700.0,130.5061,130.6836,130.5061,130.6182,2700.0
2020-06-02 12:15:00,139.86,139.93,139.72,139.93,1824.0,130.6462,130.7116,130.5154,130.7116,1824.0
2020-06-02 12:20:00,139.9,139.94,139.69,139.69,3155.0,130.6836,130.7209,130.4874,130.4874,3155.0
2020-06-02 12:25:00,139.68,139.84,139.64,139.77,6533.0,130.4781,130.6275,130.4407,130.5621,6533.0
2020-06-02 12:30:00,139.8,139.8,139.55,139.55,2272.0,130.5901,130.5901,130.3566,130.3566,2272.0
2020-06-02 12:35:00,139.51,139.55,139.41,139.47,2500.0,130.3193,130.3566,130.2258,130.2819,2500.0
2020-06-02 12:40:00,139.51,139.51,139.39,139.46,2343.0,130.3193,130.3193,130.2072,130.2725,2343.0
2020-06-02 12:45:00,139.46,139.47,139.28,139.31,2427.0,130.2725,130.2819,130.1044,130.1324,2427.0
2020-06-02 12:50:00,139.34,139.55,139.33,139.41,11188.0,130.1605,130.3566,130.1511,130.2258,11188.0
2020-06-02 12:55:00,139.4,139.62,139.4,139.56,5922.0,130.2165,130.422,130.2165,130.366,5922.0
2020-06-02 13:00:00,139.56,139.87,139.56,139.82,3611.0,130.366,130.6555,130.366,130.6088,3611.0
2020-06-02 13:05:00,139.82,139.95,139.66,139.76,5130.0,130.6088,130.7303,130.4594,130.5528,5130.0
2020-06-02 13:10:00,139.75,139.76,139.52,139.56,2200.0,130.5434,130.5528,130.3286,130.366,2200.0
2020-06-02 13:15:00,139.53,139.53,139.25,139.32,5615.0,130.3379,130.3379,130.0764,130.1418,5615.0
2020-06-02 13:20:00,139.28,139.35,139.17,139.19,3325.0,130.1044,130.1698,130.0017,130.0203,3325.0
2020-06-02 13:25:00,139.2,139.25,139.16,139.21,1415.0,130.0297,130.0764,129.9923,130.039,1415.0
2020-06-02 13:30:00,139.19,139.28,139.18,139.22,3235.0,130.0203,130.1044,130.011,130.0484,3235.0
2020-06-02 13:35:00,139.18,139.28,139.16,139.26,2622.0,130.011,130.1044,129.9923,130.0857,2622.0
2020-06-02 13:40:00,139.3,139.47,139.22,139.22,4021.0,130.1231,130.2819,130.0484,130.0484,4021.0
2020-06-02 13:45:00,139.25,139.26,139.14,139.24,2006.0,130.0764,130.0857,129.9736,130.067,2006.0
2020-06-02 13:50:00,139.22,139.48,139.22,139.28,5097.0,130.0484,130.2912,130.0484,130.1044,5097.0
2020-06-02 13:55:00,139.29,139.36,139.2,139.32,2800.0,130.1137,130.1791,130.0297,130.1418,2800.0
2020-06-02 14:00:00,139.34,139.34,139.21,139.31,5039.0,130.1605,130.1605,130.039,130.1324,5039.0
2020-06-02 14:05:00,139.32,139.32,139.05,139.24,6096.0,130.1418,130.1418,129.8896,130.067,6096.0
2020-06-02 14:10:00,139.25,139.34,139.17,139.34,3712.0,130.0764,130.1605,130.0017,130.1605,3712.0
2020-06-02 14:15:00,139.24,139.38,139.23,139.36,7285.0,130.067,130.1978,130.0577,130.1791,7285.0
2020-06-02 14:20:00,139.31,139.33,139.19,139.29,4849.0,130.1324,130.1511,130.0203,130.1137,4849.0
2020-06-02 14:25:00,139.28,139.28,139.18,139.25,6382.0,130.1044,130.1044,130.011,130.0764,6382.0
2020-06-02 14:30:00,139.25,139.27,139.14,139.15,5535.0,130.0764,130.0951,129.9736,129.983,5535.0
2020-06-02 14:35:00,139.19,139.19,139.0,139.13,2799.0,130.0203,130.0203,129.8429,129.9643,2799.0
2020-06-02 14:40:00,139.12,139.25,139.11,139.19,4315.0,129.9549,130.0764,129.9456,130.0203,4315.0
2020-06-02 14:45:00,139.21,139.26,139.18,139.26,5220.0,130.039,130.0857,130.011,130.0857,5220.0
2020-06-02 14:50:00,139.28,139.32,139.26,139.31,4906.0,130.1044,130.1418,130.0857,130.1324,4906.0
2020-06-02 14:55:00,139.32,139.54,139.29,139.5,6153.0,130.1418,130.3473,130.1137,130.3099,6153.0
2020-06-02 15:00:00,139.52,139.52,139.29,139.33,8517.0,130.3286,130.3286,130.1137,130.1511,8517.0
2020-06-02 15:05:00,139.35,139.44,139.21,139.21,14727.0,130.1698,130.2539,130.039,130.039,14727.0
2020-06-02 15:10:00,139.23,139.35,139.21,139.29,6299.0,130.0577,130.1698,130.039,130.1137,6299.0
2020-06-02 15:15:00,139.28,139.7,139.28,139.52,20234.0,130.1044,130.4967,130.1044,130.3286,20234.0
2020-06-02 15:20:00,139.51,139.62,139.45,139.46,15511.0,130.3193,130.422,130.2632,130.2725,15511.0
2020-06-02 15:25:00,139.46,139.5,139.29,139.5,6673.0,130.2725,130.3099,130.1137,130.3099,6673.0
2020-06-02 15:30:00,139.49,139.52,139.36,139.49,10120.0,130.3006,130.3286,130.1791,130.3006,10120.0
2020-06-02 15:35:00,139.5,139.56,139.46,139.47,12859.0,130.3099,130.366,130.2725,130.2819,12859.0
2020-06-02 15:40:00,139.46,139.46,139.32,139.46,13193.0,130.2725,130.2725,130.1418,130.2725,13193.0
2020-06-02 15:45:00,139.44,139.59,139.43,139.58,20356.0,130.2539,130.394,130.2445,130.3846,20356.0
2020-06-02 15:50:00,139.59,139.79,139.52,139.54,44491.0,130.394,130.5808,130.3286,130.3473,44491.0
2020-06-02 15:55:00,139.53,139.74,139.53,139.65,136403.0,130.3379,130.5341,130.3379,130.45,136403.0
2020-06-03 09:30:00,141.18,142.78,140.32,142.5,22442.0,131.8792,133.3738,131.0759,133.1123,22442.0
2020-06-03 09:35:00,142.6,143.12,142.24,142.77,18234.0,133.2057,133.6914,132.8694,133.3645,18234.0
2020-06-03 09:40:00,142.78,142.83,142.51,142.71,10349.0,133.3738,133.4205,133.1216,133.3084,10349.0
2020-06-03 09:45:00,142.71,142.91,142.59,142.87,23948.0,133.3084,133.4953,133.1963,133.4579,23948.0
2020-06-03 09:50:00,142.87,142.97,142.63,142.85,19910.0,133.4579,133.5513,133.2337,133.4392,19910.0
2020-06-03 09:55:00,142.82,142.95,142.72,142.87,20845.0,133.4112,133.5326,133.3178,133.4579,20845.0
2020-06-03 10:00:00,142.91,142.98,142.56,142.67,15321.0,133.4953,133.5607,133.1683,133.2711,15321.0
2020-06-03 10:05:00,142.65,142.69,142.56,142.56,7303.0,133.2524,133.2898,133.1683,133.1683,7303.0
2020-06-03 10:10:00,142.56,142.98,142.56,142.91,35231.0,133.1683,133.5607,133.1683,133.4953,35231.0
2020-06-03 10:15:00,142.94,143.54,142.87,143.54,130357.0,133.5233,134.0838,133.4579,134.0838,130357.0
2020-06-03 10:20:00,143.63,143.9,143.63,143.77,10150.0,134.1678,134.42,134.1678,134.2986,10150.0
2020-06-03 10:25:00,143.85,143.98,143.68,143.76,13973.0,134.3733,134.4948,134.2145,134.2893,13973.0
2020-06-03 10:30:00,143.73,143.93,143.67,143.68,9953.0,134.2612,134.4481,134.2052,134.2145,9953.0
2020-06-03 10:35:00,143.61,143.62,143.36,143.47,7151.0,134.1492,134.1585,133.9156,134.0184,7151.0
2020-06-03 10:40:00,143.45,143.52,143.42,143.44,10353.0,133.9997,134.0651,133.9717,133.9904,10353.0
2020-06-03 10:45:00,143.42,143.42,143.12,143.24,79088.0,133.9717,133.9717,133.6914,133.8035,79088.0
2020-06-03 10:50:00,143.25,143.29,143.15,143.22,4581.0,133.8129,133.8502,133.7195,133.7848,4581.0
2020-06-03 10:55:00,143.25,143.64,143.25,143.53,8885.0,133.8129,134.1772,133.8129,134.0744,8885.0
2020-06-03 11:00:00,143.52,143.95,143.47,143.84,9257.0,134.0651,134.4668,134.0184,134.364,9257.0
2020-06-03 11:05:00,143.83,143.96,143.81,143.92,10315.0,134.3547,134.4761,134.336,134.4387,10315.0
2020-06-03 11:10:00,143.93,143.94,143.8,143.87,4120.0,134.4481,134.4574,134.3266,134.392,4120.0
2020-06-03 11:15:00,143.82,143.92,143.76,143.79,6820.0,134.3453,134.4387,134.2893,134.3173,6820.0
2020-06-03 11:20:00,143.72,143.74,143.59,143.61,6313.0,134.2519,134.2706,134.1305,134.1492,6313.0
2020-06-03 11:25:00,143.61,143.69,143.51,143.59,5327.0,134.1492,134.2239,134.0557,134.1305,5327.0
2020-06-03 11:30:00,143.64,143.64,143.47,143.53,14133.0,134.1772,134.1772,134.0184,134.0744,14133.0
2020-06-03 11:35:00,143.53,143.59,143.42,143.59,6712.0,134.0744,134.1305,133.9717,134.1305,6712.0
2020-06-03 11:40:00,143.59,143.65,143.4,143.47,7356.0,134.1305,134.1865,133.953,134.0184,7356.0
2020-06-03 11:45:00,143.46,143.92,143.45,143.92,14220.0,134.009,134.4387,133.9997,134.4387,14220.0
2020-06-03 11:50:00,143.94,144.0,143.87,143.92,14458.0,134.4574,134.5135,134.392,134.4387,14458.0
2020-06-03 11:55:00,143.92,143.92,143.73,143.89,11054.0,134.4387,134.4387,134.2612,134.4107,11054.0
2020-06-03 12:00:00,143.88,144.12,143.8,144.12,18083.0,134.4014,134.6256,134.3266,134.6256,18083.0
2020-06-03 12:05:00,144.12,144.13,144.02,144.06,11721.0,134.6256,134.6349,134.5321,134.5695,11721.0
2020-06-03 12:10:00,144.08,144.12,144.0,144.09,13224.0,134.5882,134.6256,134.5135,134.5975,13224.0
2020-06-03 12:15:00,144.1,144.68,144.06,144.32,22135.0,134.6069,135.1487,134.5695,134.8124,22135.0
2020-06-03 12:20:00,144.38,144.58,144.3,144.55,8482.0,134.8684,135.0552,134.7937,135.0272,8482.0
2020-06-03 12:25:00,144.6,144.82,144.59,144.8,5130.0,135.0739,135.2794,135.0646,135.2608,5130.0
2020-06-03 12:30:00,144.82,145.09,144.82,145.09,12709.0,135.2794,135.5317,135.2794,135.5317,12709.0
2020-06-03 12:35:00,145.12,145.19,144.98,145.03,7400.0,135.5597,135.6251,135.4289,135.4756,7400.0
2020-06-03 12:40:00,144.98,145.64,144.96,145.55,10585.0,135.4289,136.0454,135.4102,135.9613,10585.0
2020-06-03 12:45:00,145.52,145.54,145.35,145.48,6824.0,135.9333,135.952,135.7745,135.896,6824.0
2020-06-03 12:50:00,145.46,145.58,145.15,145.2,15930.0,135.8773,135.9894,135.5877,135.6344,15930.0
2020-06-03 12:55:00,145.17,145.22,145.07,145.1,5857.0,135.6064,135.6531,135.513,135.541,5857.0
2020-06-03 13:00:00,145.11,145.21,144.98,145.09,45103.0,135.5503,135.6437,135.4289,135.5317,45103.0
2020-06-03 13:05:00,145.08,145.34,145.08,145.29,9355.0,135.5223,135.7652,135.5223,135.7185,9355.0
2020-06-03 13:10:00,145.28,145.47,145.27,145.43,6203.0,135.7091,135.8866,135.6998,135.8493,6203.0
2020-06-03 13:15:00,145.44,145.52,145.37,145.42,9113.0,135.8586,135.9333,135.7932,135.8399,9113.0
2020-06-03 13:20:00,145.43,145.45,145.26,145.44,14532.0,135.8493,135.8679,135.6905,135.8586,14532.0
2020-06-03 13:25:00,145.43,145.57,145.34,145.55,12430.0,135.8493,135.98,135.7652,135.9613,12430.0
2020-06-03 13:30:00,145.59,145.91,145.57,145.87,42159.0,135.9987,136.2976,135.98,136.2603,42159.0
2020-06-03 13:35:00,145.87,145.91,145.64,145.68,8829.0,136.2603,136.2976,136.0454,136.0828,8829.0
2020-06-03 13:40:00,145.69,145.88,145.66,145.74,11692.0,136.0921,136.2696,136.0641,136.1388,11692.0
2020-06-03 13:45:00,145.77,145.78,145.57,145.67,19761.0,136.1669,136.1762,135.98,136.0734,19761.0
2020-06-03 13:50:00,145.63,146.02,145.6,146.0,33282.0,136.0361,136.4004,136.0081,136.3817,33282.0
2020-06-03 13:55:00,146.0,146.04,145.81,145.86,9648.0,136.3817,136.4191,136.2042,136.2509,9648.0
2020-06-03 14:00:00,145.91,146.17,145.85,146.12,21269.0,136.2976,136.5405,136.2416,136.4938,21269.0
2020-06-03 14:05:00,146.15,146.42,146.15,146.42,9470.0,136.5218,136.774,136.5218,136.774,9470.0
2020-06-03 14:10:00,146.43,146.45,146.13,146.19,10539.0,136.7834,136.8021,136.5031,136.5592,10539.0
2020-06-03 14:15:00,146.19,146.2,146.0,146.13,9897.0,136.5592,136.5685,136.3817,136.5031,9897.0
2020-06-03 14:20:00,146.11,146.27,146.1,146.27,9966.0,136.4845,136.6339,136.4751,136.6339,9966.0
2020-06-03 14:25:00,146.21,146.21,145.97,145.97,7600.0,136.5779,136.5779,136.3537,136.3537,7600.0
2020-06-03 14:30:00,145.95,146.08,145.89,145.89,13735.0,136.335,136.4564,136.2789,136.2789,13735.0
2020-06-03 14:35:00,145.9,146.18,145.89,146.14,30020.0,136.2883,136.5498,136.2789,136.5125,30020.0
2020-06-03 14:40:00,146.12,146.46,146.1,146.46,24324.0,136.4938,136.8114,136.4751,136.8114,24324.0
2020-06-03 14:45:00,146.43,146.62,146.43,146.5,16318.0,136.7834,136.9609,136.7834,136.8488,16318.0
2020-06-03 14:50:00,146.53,146.68,146.5,146.62,13850.0,136.8768,137.0169,136.8488,136.9609,13850.0
2020-06-03 14:55:00,146.59,146.69,146.47,146.67,13345.0,136.9328,137.0262,136.8207,137.0076,13345.0
2020-06-03 15:00:00,146.64,146.73,146.57,146.69,13696.0,136.9795,137.0636,136.9141,137.0262,13696.0
2020-06-03 15:05:00,146.69,146.75,146.62,146.72,12494.0,137.0262,137.0823,136.9609,137.0543,12494.0
2020-06-03 15:10:00,146.74,146.8,146.57,146.66,15036.0,137.073,137.129,136.9141,136.9982,15036.0
2020-06-03 15:15:00,146.65,146.79,146.6,146.77,25335.0,136.9889,137.1197,136.9422,137.101,25335.0
2020-06-03 15:20:00,146.77,147.32,146.68,147.08,37975.0,137.101,137.6147,137.0169,137.3906,37975.0
2020-06-03 15:25:00,147.08,147.56,147.04,147.4,39669.0,137.3906,137.8389,137.3532,137.6895,39669.0
2020-06-03 15:30:00,147.3,147.49,147.25,147.36,22301.0,137.5961,137.7735,137.5494,137.6521,22301.0
2020-06-03 15:35:00,147.37,147.62,147.26,147.53,38641.0,137.6614,137.895,137.5587,137.8109,38641.0
2020-06-03 15:40:00,147.55,147.65,147.44,147.54,48318.0,137.8296,137.923,137.7268,137.8202,48318.0
2020-06-03 15:45:00,147.53,148.17,147.5,148.17,75088.0,137.8109,138.4087,137.7829,138.4087,75088.0
2020-06-03 15:50:00,148.1,148.11,147.61,147.73,129373.0,138.3434,138.3527,137.8856,137.9977,129373.0
2020-06-03 15:55:00,147.73,147.94,147.37,147.87,239302.0,137.9977,138.1939,137.6614,138.1285,239302.0
2020-06-04 09:30:00,146.65,147.99,146.33,147.3,26060.0,136.9889,138.2406,136.69,137.5961,26060.0
2020-06-04 09:35:00,147.21,147.74,146.94,147.3,8534.0,137.512,138.0071,137.2598,137.5961,8534.0
2020-06-04 09:40:00,147.22,147.48,146.92,147.13,8789.0,137.5213,137.7642,137.2411,137.4373,8789.0
2020-06-04 09:45:00,147.2,147.27,146.79,147.12,10179.0,137.5026,137.568,137.1197,137.4279,10179.0
2020-06-04 09:50:00,147.13,147.78,147.08,147.53,11030.0,137.4373,138.0444,137.3906,137.8109,11030.0
2020-06-04 09:55:00,147.58,148.13,147.58,148.07,21142.0,137.8576,138.3714,137.8576,138.3153,21142.0
2020-06-04 10:00:00,148.09,148.2,147.71,147.95,40605.0,138.334,138.4368,137.979,138.2032,40605.0
2020-06-04 10:05:00,147.91,147.95,147.72,147.78,15190.0,138.1659,138.2032,137.9884,138.0444,15190.0
2020-06-04 10:10:00,147.78,147.92,147.65,147.78,22162.0,138.0444,138.1752,137.923,138.0444,22162.0
2020-06-04 10:15:00,147.84,147.91,147.58,147.79,20735.0,138.1005,138.1659,137.8576,138.0538,20735.0
2020-06-04 10:20:00,147.82,147.85,147.58,147.7,18855.0,138.0818,138.1098,137.8576,137.9697,18855.0
2020-06-04 10:25:00,147.63,147.73,147.45,147.51,7400.0,137.9043,137.9977,137.7362,137.7922,7400.0
2020-06-04 10:30:00,147.53,147.8,147.48,147.68,12526.0,137.8109,138.0631,137.7642,137.951,12526.0
2020-06-04 10:35:00,147.73,147.78,147.62,147.77,7524.0,137.9977,138.0444,137.895,138.0351,7524.0
2020-06-04 10:40:00,147.8,147.85,147.68,147.83,7910.0,138.0631,138.1098,137.951,138.0911,7910.0
2020-06-04 10:45:00,147.84,148.26,147.79,148.26,11076.0,138.1005,138.4928,138.0538,138.4928,11076.0
2020-06-04 10:50:00,148.23,148.23,147.86,147.94,8687.0,138.4648,138.4648,138.1192,138.1939,8687.0
2020-06-04 10:55:00,147.89,147.98,147.82,147.93,7199.0,138.1472,138.2313,138.0818,138.1846,7199.0
2020-06-04 11:00:00,147.98,148.23,147.97,148.15,6671.0,138.2313,138.4648,138.2219,138.3901,6671.0
2020-06-04 11:05:00,148.11,148.5,148.11,148.38,23557.0,138.3527,138.717,138.3527,138.6049,23557.0
2020-06-04 11:10:00,148.35,148.55,148.24,148.49,18421.0,138.5769,138.7637,138.4741,138.7077,18421.0
2020-06-04 11:15:00,148.54,148.82,148.42,148.65,12232.0,138.7544,139.0159,138.6423,138.8571,12232.0
2020-06-04 11:20:00,148.6,148.6,147.97,147.97,5434.0,138.8104,138.8104,138.2219,138.2219,5434.0
2020-06-04 11:25:00,147.79,147.93,147.35,147.43,32503.0,138.0538,138.1846,137.6428,137.7175,32503.0
2020-06-04 11:30:00,147.44,147.65,147.39,147.65,13488.0,137.7268,137.923,137.6801,137.923,13488.0
2020-06-04 11:35:00,147.65,147.67,147.42,147.5,12459.0,137.923,137.9417,137.7082,137.7829,12459.0
2020-06-04 11:40:00,147.5,147.59,147.08,147.17,6555.0,137.7829,137.867,137.3906,137.4746,6555.0
2020-06-04 11:45:00,147.18,147.44,147.14,147.19,8556.0,137.484,137.7268,137.4466,137.4933,8556.0
2020-06-04 11:50:00,147.19,147.37,146.93,147.37,13802.0,137.4933,137.6614,137.2504,137.6614,13802.0
2020-06-04 11:55:00,147.38,147.42,147.26,147.34,6483.0,137.6708,137.7082,137.5587,137.6334,6483.0
2020-06-04 12:00:00,147.38,147.39,147.28,147.36,3453.0,137.6708,137.6801,137.5774,137.6521,3453.0
2020-06-04 12:05:00,147.3,147.48,147.29,147.48,7390.0,137.5961,137.7642,137.5867,137.7642,7390.0
2020-06-04 12:10:00,147.49,147.55,147.38,147.47,4697.0,137.7735,137.8296,137.6708,137.7549,4697.0
2020-06-04 12:15:00,147.41,147.65,147.35,147.62,3800.0,137.6988,137.923,137.6428,137.895,3800.0
2020-06-04 12:20:00,147.62,147.66,147.48,147.63,2761.0,137.895,137.9323,137.7642,137.9043,2761.0
2020-06-04 12:25:00,147.62,147.62,147.4,147.43,5001.0,137.895,137.895,137.6895,137.7175,5001.0
2020-06-04 12:30:00,147.36,147.39,146.89,146.9,4071.0,137.6521,137.6801,137.2131,137.2224,4071.0
2020-06-04 12:35:00,146.84,147.05,146.82,147.0,12783.0,137.1664,137.3625,137.1477,137.3158,12783.0
2020-06-04 12:40:00,147.0,147.11,146.94,147.0,11183.0,137.3158,137.4186,137.2598,137.3158,11183.0
2020-06-04 12:45:00,147.02,147.05,146.81,146.93,19128.0,137.3345,137.3625,137.1383,137.2504,19128.0
2020-06-04 12:50:00,146.94,147.02,146.81,146.81,8485.0,137.2598,137.3345,137.1383,137.1383,8485.0
2020-06-04 12:55:00,146.81,146.88,146.69,146.84,3950.0,137.1383,137.2037,137.0262,137.1664,3950.0
2020-06-04 13:00:00,146.84,146.91,146.3,146.4,12716.0,137.1664,137.2318,136.6619,136.7553,12716.0
2020-06-04 13:05:00,146.39,146.77,146.39,146.73,7089.0,136.746,137.101,136.746,137.0636,7089.0
2020-06-04 13:10:00,146.75,146.98,146.65,146.91,7871.0,137.0823,137.2971,136.9889,137.2318,7871.0
2020-06-04 13:15:00,146.94,147.19,146.93,147.07,8330.0,137.2598,137.4933,137.2504,137.3812,8330.0
2020-06-04 13:20:00,146.99,147.04,146.75,146.75,7950.0,137.3065,137.3532,137.0823,137.0823,7950.0
2020-06-04 13:25:00,146.76,146.8,146.54,146.64,4843.0,137.0916,137.129,136.8861,136.9795,4843.0
2020-06-04 13:30:00,146.64,146.79,146.6,146.74,10886.0,136.9795,137.1197,136.9422,137.073,10886.0
2020-06-04 13:35:00,146.75,146.78,146.56,146.78,15556.0,137.0823,137.1103,136.9048,137.1103,15556.0
2020-06-04 13:40:00,146.77,147.13,146.74,147.13,6461.0,137.101,137.4373,137.073,137.4373,6461.0
2020-06-04 13:45:00,147.13,147.3,147.05,147.25,5397.0,137.4373,137.5961,137.3625,137.5494,5397.0
2020-06-04 13:50:00,147.25,147.26,147.07,147.25,5498.0,137.5494,137.5587,137.3812,137.5494,5498.0
2020-06-04 13:55:00,147.25,147.55,147.23,147.52,8271.0,137.5494,137.8296,137.5307,137.8016,8271.0
2020-06-04 14:00:00,147.51,147.71,147.37,147.57,12247.0,137.7922,137.979,137.6614,137.8483,12247.0
2020-06-04 14:05:00,147.66,147.69,147.49,147.61,7198.0,137.9323,137.9604,137.7735,137.8856,7198.0
2020-06-04 14:10:00,147.65,147.79,147.64,147.69,9872.0,137.923,138.0538,137.9137,137.9604,9872.0
2020-06-04 14:15:00,147.7,147.91,147.65,147.66,6962.0,137.9697,138.1659,137.923,137.9323,6962.0
2020-06-04 14:20:00,147.69,147.89,147.69,147.83,6891.0,137.9604,138.1472,137.9604,138.0911,6891.0
2020-06-04 14:25:00,147.83,147.97,147.82,147.94,9744.0,138.0911,138.2219,138.0818,138.1939,9744.0
2020-06-04 14:30:00,147.96,147.97,147.75,147.87,32490.0,138.2126,138.2219,138.0164,138.1285,32490.0
2020-06-04 14:35:00,147.87,147.94,147.86,147.91,9204.0,138.1285,138.1939,138.1192,138.1659,9204.0
2020-06-04 14:40:00,147.91,147.92,147.73,147.84,34687.0,138.1659,138.1752,137.9977,138.1005,34687.0
2020-06-04 14:45:00,147.85,148.1,147.73,148.05,12924.0,138.1098,138.3434,137.9977,138.2966,12924.0
2020-06-04 14:50:00,148.06,148.17,148.0,148.09,7449.0,138.306,138.4087,138.2499,138.334,7449.0
2020-06-04 14:55:00,148.1,148.22,147.63,148.02,21456.0,138.3434,138.4554,137.9043,138.2686,21456.0
2020-06-04 15:00:00,147.97,148.04,147.82,147.82,9508.0,138.2219,138.2873,138.0818,138.0818,9508.0
2020-06-04 15:05:00,147.79,147.91,147.65,147.84,12070.0,138.0538,138.1659,137.923,138.1005,12070.0
2020-06-04 15:10:00,147.8,147.84,147.72,147.72,25120.0,138.0631,138.1005,137.9884,137.9884,25120.0
2020-06-04 15:15:00,147.7,147.77,147.55,147.72,33290.0,137.9697,138.0351,137.8296,137.9884,33290.0
2020-06-04 15:20:00,147.72,147.87,147.63,147.78,16470.0,137.9884,138.1285,137.9043,138.0444,16470.0
2020-06-04 15:25:00,147.81,147.81,147.52,147.75,12476.0,138.0725,138.0725,137.8016,138.0164,12476.0
2020-06-04 15:30:00,147.78,148.12,147.75,148.09,19033.0,138.0444,138.362,138.0164,138.334,19033.0
2020-06-04 15:35:00,148.05,148.11,147.64,147.79,24146.0,138.2966,138.3527,137.9137,138.0538,24146.0
2020-06-04 15:40:00,147.77,148.53,147.74,148.34,33826.0,138.0351,138.745,138.0071,138.5675,33826.0
2020-06-04 15:45:00,148.34,148.97,148.21,148.91,43312.0,138.5675,139.156,138.4461,139.1,43312.0
2020-06-04 15:50:00,149.0,149.05,148.44,149.0,68618.0,139.1841,139.2308,138.661,139.1841,68618.0
2020-06-04 15:55:00,149.03,149.37,149.0,149.23,159375.0,139.2121,139.5297,139.1841,139.3989,159375.0
2020-06-05 09:30:00,151.91,152.84,151.31,152.15,27960.0,141.9024,142.7711,141.3419,142.1265,27960.0
2020-06-05 09:35:00,151.96,153.47,151.96,153.01,7522.0,141.9491,143.3596,141.9491,142.9299,7522.0
2020-06-05 09:40:00,153.39,153.97,153.02,153.92,13274.0,143.2849,143.8266,142.9392,143.7799,13274.0
2020-06-05 09:45:00,153.75,153.93,153.5,153.51,6530.0,143.6211,143.7893,143.3876,143.397,6530.0
2020-06-05 09:50:00,153.5,153.62,153.21,153.55,6786.0,143.3876,143.4997,143.1167,143.4343,6786.0
2020-06-05 09:55:00,153.46,153.81,153.0,153.01,10794.0,143.3502,143.6772,142.9205,142.9299,10794.0
2020-06-05 10:00:00,153.04,153.27,152.86,153.27,7100.0,142.9579,143.1728,142.7898,143.1728,7100.0
2020-06-05 10:05:00,153.32,153.61,153.22,153.22,10434.0,143.2195,143.4904,143.1261,143.1261,10434.0
2020-06-05 10:10:00,153.4,153.44,153.04,153.36,9637.0,143.2942,143.3316,142.9579,143.2568,9637.0
2020-06-05 10:15:00,153.32,153.38,153.12,153.2,4951.0,143.2195,143.2755,143.0326,143.1074,4951.0
2020-06-05 10:20:00,153.18,153.38,153.07,153.3,6784.0,143.0887,143.2755,142.9859,143.2008,6784.0
2020-06-05 10:25:00,153.38,153.45,153.15,153.15,4202.0,143.2755,143.3409,143.0607,143.0607,4202.0
2020-06-05 10:30:00,153.21,153.35,153.1,153.3,5950.0,143.1167,143.2475,143.014,143.2008,5950.0
2020-06-05 10:35:00,153.27,153.36,153.14,153.3,6757.0,143.1728,143.2568,143.0513,143.2008,6757.0
2020-06-05 10:40:00,153.23,153.36,153.07,153.26,6797.0,143.1354,143.2568,142.9859,143.1634,6797.0
2020-06-05 10:45:00,153.31,153.86,153.3,153.77,7337.0,143.2101,143.7239,143.2008,143.6398,7337.0
2020-06-05 10:50:00,153.77,153.78,153.55,153.64,2632.0,143.6398,143.6492,143.4343,143.5184,2632.0
2020-06-05 10:55:00,153.84,154.19,153.84,154.04,9075.0,143.7052,144.0322,143.7052,143.892,9075.0
2020-06-05 11:00:00,154.21,154.34,153.9,154.34,7581.0,144.0508,144.1723,143.7613,144.1723,7581.0
2020-06-05 11:05:00,154.31,154.32,154.05,154.16,7029.0,144.1442,144.1536,143.9014,144.0041,7029.0
2020-06-05 11:10:00,154.11,154.4,154.11,154.33,5815.0,143.9574,144.2283,143.9574,144.1629,5815.0
2020-06-05 11:15:00,154.16,154.25,154.07,154.11,4715.0,144.0041,144.0882,143.9201,143.9574,4715.0
2020-06-05 11:20:00,154.11,154.57,154.1,154.56,4396.0,143.9574,144.3871,143.9481,144.3778,4396.0
2020-06-05 11:25:00,154.61,154.74,154.48,154.64,5404.0,144.4245,144.5459,144.303,144.4525,5404.0
2020-06-05 11:30:00,154.59,155.02,154.56,154.63,20654.0,144.4058,144.8075,144.3778,144.4432,20654.0
2020-06-05 11:35:00,154.68,154.68,154.32,154.44,4989.0,144.4899,144.4899,144.1536,144.2657,4989.0
2020-06-05 11:40:00,154.37,154.44,154.13,154.25,5042.0,144.2003,144.2657,143.9761,144.0882,5042.0
2020-06-05 11:45:00,154.24,154.46,154.24,154.43,4527.0,144.0789,144.2844,144.0789,144.2563,4527.0
2020-06-05 11:50:00,154.52,154.79,154.52,154.67,5103.0,144.3404,144.5926,144.3404,144.4805,5103.0
2020-06-05 11:55:00,154.63,154.65,154.38,154.38,5940.0,144.4432,144.4618,144.2096,144.2096,5940.0
2020-06-05 12:00:00,154.45,154.45,154.14,154.27,4336.0,144.275,144.275,143.9854,144.1069,4336.0
2020-06-05 12:05:00,154.28,154.57,154.27,154.57,5334.0,144.1162,144.3871,144.1069,144.3871,5334.0
2020-06-05 12:10:00,154.57,154.79,154.57,154.67,8659.0,144.3871,144.5926,144.3871,144.4805,8659.0
2020-06-05 12:15:00,154.69,154.7,154.4,154.45,8088.0,144.4992,144.5086,144.2283,144.275,8088.0
2020-06-05 12:20:00,154.49,154.61,154.47,154.51,18301.0,144.3124,144.4245,144.2937,144.3311,18301.0
2020-06-05 12:25:00,154.53,154.74,154.49,154.63,4748.0,144.3498,144.5459,144.3124,144.4432,4748.0
2020-06-05 12:30:00,154.67,154.84,154.59,154.67,13658.0,144.4805,144.6393,144.4058,144.4805,13658.0
2020-06-05 12:35:00,154.65,154.72,154.5,154.65,6862.0,144.4618,144.5272,144.3217,144.4618,6862.0
2020-06-05 12:40:00,154.63,154.69,154.3,154.32,9898.0,144.4432,144.4992,144.1349,144.1536,9898.0
2020-06-05 12:45:00,154.34,154.57,154.34,154.47,4217.0,144.1723,144.3871,144.1723,144.2937,4217.0
2020-06-05 12:50:00,154.44,154.45,154.3,154.45,10316.0,144.2657,144.275,144.1349,144.275,10316.0
2020-06-05 12:55:00,154.47,154.68,154.46,154.68,4391.0,144.2937,144.4899,144.2844,144.4899,4391.0
2020-06-05 13:00:00,154.64,154.77,154.51,154.76,4229.0,144.4525,144.5739,144.3311,144.5646,4229.0
2020-06-05 13:05:00,154.77,154.77,154.5,154.57,4845.0,144.5739,144.5739,144.3217,144.3871,4845.0
2020-06-05 13:10:00,154.6,154.88,154.56,154.86,10864.0,144.4151,144.6767,144.3778,144.658,10864.0
2020-06-05 13:15:00,154.84,155.0,154.73,154.84,7632.0,144.6393,144.7888,144.5366,144.6393,7632.0
2020-06-05 13:20:00,154.88,154.97,154.79,154.89,5108.0,144.6767,144.7608,144.5926,144.686,5108.0
2020-06-05 13:25:00,154.9,154.98,154.8,154.91,3890.0,144.6954,144.7701,144.602,144.7047,3890.0
2020-06-05 13:30:00,154.95,155.02,154.78,154.82,5509.0,144.7421,144.8075,144.5833,144.6207,5509.0
2020-06-05 13:35:00,154.82,154.82,154.63,154.63,4018.0,144.6207,144.6207,144.4432,144.4432,4018.0
2020-06-05 13:40:00,154.69,154.72,154.39,154.51,5415.0,144.4992,144.5272,144.219,144.3311,5415.0
2020-06-05 13:45:00,154.55,154.61,154.45,154.51,3573.0,144.3684,144.4245,144.275,144.3311,3573.0
2020-06-05 13:50:00,154.5,154.57,154.41,154.53,3142.0,144.3217,144.3871,144.2377,144.3498,3142.0
2020-06-05 13:55:00,154.53,154.57,154.36,154.36,6530.0,144.3498,144.3871,144.191,144.191,6530.0
2020-06-05 14:00:00,154.38,154.67,154.36,154.66,5562.0,144.2096,144.4805,144.191,144.4712,5562.0
2020-06-05 14:05:00,154.52,154.53,154.36,154.36,5128.0,144.3404,144.3498,144.191,144.191,5128.0
2020-06-05 14:10:00,154.48,154.49,154.29,154.29,3983.0,144.303,144.3124,144.1256,144.1256,3983.0
2020-06-05 14:15:00,154.34,154.48,154.25,154.45,4915.0,144.1723,144.303,144.0882,144.275,4915.0
2020-06-05 14:20:00,154.48,154.55,154.31,154.53,5599.0,144.303,144.3684,144.1442,144.3498,5599.0
2020-06-05 14:25:00,154.47,154.61,154.4,154.58,5965.0,144.2937,144.4245,144.2283,144.3965,5965.0
2020-06-05 14:30:00,154.62,154.62,154.45,154.53,5172.0,144.4338,144.4338,144.275,144.3498,5172.0
2020-06-05 14:35:00,154.46,154.75,154.33,154.75,12542.0,144.2844,144.5553,144.1629,144.5553,12542.0
2020-06-05 14:40:00,154.84,155.25,154.83,155.25,7742.0,144.6393,145.0223,144.63,145.0223,7742.0
2020-06-05 14:45:00,155.18,155.37,155.1,155.29,6008.0,144.9569,145.1344,144.8822,145.0597,6008.0
2020-06-05 14:50:00,155.3,155.34,154.93,154.96,6691.0,145.069,145.1064,144.7234,144.7514,6691.0
2020-06-05 14:55:00,154.97,155.06,154.94,155.0,4950.0,144.7608,144.8448,144.7327,144.7888,4950.0
2020-06-05 15:00:00,155.02,155.12,154.96,155.11,4990.0,144.8075,144.9009,144.7514,144.8915,4990.0
2020-06-05 15:05:00,155.05,155.07,154.78,154.8,7123.0,144.8355,144.8542,144.5833,144.602,7123.0
2020-06-05 15:10:00,154.86,154.86,154.58,154.65,7388.0,144.658,144.658,144.3965,144.4618,7388.0
2020-06-05 15:15:00,154.63,154.82,154.6,154.8,8382.0,144.4432,144.6207,144.4151,144.602,8382.0
2020-06-05 15:20:00,154.83,154.97,154.7,154.97,12543.0,144.63,144.7608,144.5086,144.7608,12543.0
2020-06-05 15:25:00,154.97,155.37,154.94,155.36,9874.0,144.7608,145.1344,144.7327,145.1251,9874.0
2020-06-05 15:30:00,155.39,155.59,155.01,155.07,21024.0,145.1531,145.3399,144.7981,144.8542,21024.0
2020-06-05 15:35:00,155.07,155.31,155.01,155.26,19034.0,144.8542,145.0784,144.7981,145.0317,19034.0
2020-06-05 15:40:00,155.2,155.26,154.99,155.18,25881.0,144.9756,145.0317,144.7795,144.9569,25881.0
2020-06-05 15:45:00,155.16,155.39,154.89,155.27,35730.0,144.9383,145.1531,144.686,145.041,35730.0
2020-06-05 15:50:00,155.36,155.62,155.04,155.6,62753.0,145.1251,145.3679,144.8262,145.3493,62753.0
2020-06-05 15:55:00,155.63,156.06,155.47,155.89,134386.0,145.3773,145.779,145.2278,145.6202,134386.0
2020-06-08 09:30:00,156.0,156.29,155.44,155.92,52787.0,145.7229,145.9938,145.1998,145.6482,52787.0
2020-06-08 09:35:00,156.01,156.16,155.73,155.84,34684.0,145.7323,145.8724,145.4707,145.5735,34684.0
2020-06-08 09:40:00,155.89,156.37,155.43,156.15,18628.0,145.6202,146.0685,145.1905,145.863,18628.0
2020-06-08 09:45:00,156.17,156.41,155.73,156.28,37822.0,145.8817,146.1059,145.4707,145.9845,37822.0
2020-06-08 09:50:00,156.36,156.41,155.49,156.39,30380.0,146.0592,146.1059,145.2465,146.0872,30380.0
2020-06-08 09:55:00,156.42,156.55,156.06,156.21,12454.0,146.1152,146.2367,145.779,145.9191,12454.0
2020-06-08 10:00:00,156.31,156.35,155.93,156.28,8112.0,146.0125,146.0499,145.6575,145.9845,8112.0
2020-06-08 10:05:00,156.25,156.47,156.12,156.41,8526.0,145.9564,146.162,145.835,146.1059,8526.0
2020-06-08 10:10:00,156.39,156.64,156.27,156.54,10652.0,146.0872,146.3208,145.9751,146.2273,10652.0
2020-06-08 10:15:00,156.6,156.96,156.46,156.96,8315.0,146.2834,146.6197,146.1526,146.6197,8315.0
2020-06-08 10:20:00,156.83,157.19,156.62,157.12,12946.0,146.4982,146.8345,146.3021,146.7691,12946.0
2020-06-08 10:25:00,157.06,157.13,156.4,156.45,11978.0,146.7131,146.7785,146.0966,146.1433,11978.0
2020-06-08 10:30:00,156.56,156.69,156.24,156.29,8409.0,146.246,146.3675,145.9471,145.9938,8409.0
2020-06-08 10:35:00,156.19,156.43,156.17,156.2,6498.0,145.9004,146.1246,145.8817,145.9097,6498.0
2020-06-08 10:40:00,156.16,156.52,156.11,156.42,7583.0,145.8724,146.2087,145.8257,146.1152,7583.0
2020-06-08 10:45:00,156.42,157.31,156.42,157.22,13925.0,146.1152,146.9466,146.1152,146.8625,13925.0
2020-06-08 10:50:00,157.23,157.81,157.23,157.47,15622.0,146.8719,147.4137,146.8719,147.0961,15622.0
2020-06-08 10:55:00,157.44,157.51,156.93,157.15,7931.0,147.068,147.1334,146.5916,146.7972,7931.0
2020-06-08 11:00:00,157.17,157.17,156.77,156.77,5727.0,146.8158,146.8158,146.4422,146.4422,5727.0
2020-06-08 11:05:00,156.75,157.02,156.65,156.96,5781.0,146.4235,146.6757,146.3301,146.6197,5781.0
2020-06-08 11:10:00,157.0,157.19,157.0,157.01,2917.0,146.657,146.8345,146.657,146.6664,2917.0
2020-06-08 11:15:00,156.98,157.11,156.83,157.0,19278.0,146.6384,146.7598,146.4982,146.657,19278.0
2020-06-08 11:20:00,156.95,157.23,156.94,157.17,5550.0,146.6103,146.8719,146.601,146.8158,5550.0
2020-06-08 11:25:00,157.17,157.32,157.04,157.18,6605.0,146.8158,146.956,146.6944,146.8252,6605.0
2020-06-08 11:30:00,157.14,157.15,156.85,156.89,5150.0,146.7878,146.7972,146.5169,146.5543,5150.0
2020-06-08 11:35:00,156.94,156.94,156.7,156.72,4303.0,146.601,146.601,146.3768,146.3955,4303.0
2020-06-08 11:40:00,156.72,156.87,156.69,156.75,4578.0,146.3955,146.5356,146.3675,146.4235,4578.0
2020-06-08 11:45:00,156.79,156.87,156.74,156.84,4642.0,146.4609,146.5356,146.4142,146.5076,4642.0
2020-06-08 11:50:00,156.8,157.04,156.8,156.87,3573.0,146.4702,146.6944,146.4702,146.5356,3573.0
2020-06-08 11:55:00,156.87,156.92,156.8,156.91,9819.0,146.5356,146.5823,146.4702,146.573,9819.0
2020-06-08 12:00:00,157.01,157.26,156.97,157.26,3922.0,146.6664,146.8999,146.629,146.8999,3922.0
2020-06-08 12:05:00,157.37,157.66,157.37,157.6,8623.0,147.0027,147.2736,147.0027,147.2175,8623.0
2020-06-08 12:10:00,157.56,157.59,157.33,157.4,4815.0,147.1801,147.2082,146.9653,147.0307,4815.0
2020-06-08 12:15:00,157.21,157.55,157.21,157.43,3567.0,146.8532,147.1708,146.8532,147.0587,3567.0
2020-06-08 12:20:00,157.38,157.49,157.14,157.38,8077.0,147.012,147.1148,146.7878,147.012,8077.0
2020-06-08 12:25:00,157.33,157.43,157.28,157.42,3434.0,146.9653,147.0587,146.9186,147.0494,3434.0
2020-06-08 12:30:00,157.34,157.95,157.28,157.89,8229.0,146.9746,147.5444,146.9186,147.4884,8229.0
2020-06-08 12:35:00,157.87,158.19,157.87,158.13,13293.0,147.4697,147.7686,147.4697,147.7126,13293.0
2020-06-08 12:40:00,158.13,158.22,157.99,158.06,10669.0,147.7126,147.7967,147.5818,147.6472,10669.0
2020-06-08 12:45:00,158.15,158.21,157.98,158.09,10651.0,147.7313,147.7873,147.5725,147.6752,10651.0
2020-06-08 12:50:00,158.09,158.28,157.99,158.03,8854.0,147.6752,147.8527,147.5818,147.6192,8854.0
2020-06-08 12:55:00,158.0,158.18,157.94,158.18,15592.0,147.5912,147.7593,147.5351,147.7593,15592.0
2020-06-08 13:00:00,158.16,158.16,157.99,158.02,8141.0,147.7406,147.7406,147.5818,147.6098,8141.0
2020-06-08 13:05:00,157.98,158.46,157.96,158.39,7569.0,147.5725,148.0209,147.5538,147.9555,7569.0
2020-06-08 13:10:00,158.42,158.59,158.39,158.53,9428.0,147.9835,148.1423,147.9555,148.0862,9428.0
2020-06-08 13:15:00,158.53,158.74,158.47,158.73,11624.0,148.0862,148.2824,148.0302,148.2731,11624.0
2020-06-08 13:20:00,158.72,158.86,158.69,158.86,7613.0,148.2637,148.3945,148.2357,148.3945,7613.0
2020-06-08 13:25:00,158.86,158.9,158.64,158.71,9947.0,148.3945,148.4319,148.189,148.2544,9947.0
2020-06-08 13:30:00,158.72,159.13,158.65,159.07,13992.0,148.2637,148.6467,148.1983,148.5907,13992.0
2020-06-08 13:35:00,159.09,159.59,159.04,159.59,19268.0,148.6093,149.0764,148.5626,149.0764,19268.0
2020-06-08 13:40:00,159.54,159.54,158.92,159.03,9853.0,149.0297,149.0297,148.4505,148.5533,9853.0
2020-06-08 13:45:00,159.01,159.37,158.87,159.27,11992.0,148.5346,148.8709,148.4038,148.7775,11992.0
2020-06-08 13:50:00,159.27,159.65,159.17,159.65,8390.0,148.7775,149.1325,148.6841,149.1325,8390.0
2020-06-08 13:55:00,159.6,159.63,159.25,159.34,11647.0,149.0857,149.1138,148.7588,148.8429,11647.0
2020-06-08 14:00:00,159.38,159.51,159.28,159.46,7991.0,148.8802,149.0017,148.7868,148.955,7991.0
2020-06-08 14:05:00,159.5,159.7,159.5,159.68,9450.0,148.9923,149.1792,148.9923,149.1605,9450.0
2020-06-08 14:10:00,159.7,159.76,159.51,159.61,8366.0,149.1792,149.2352,149.0017,149.0951,8366.0
2020-06-08 14:15:00,159.62,159.65,159.42,159.47,8989.0,149.1044,149.1325,148.9176,148.9643,8989.0
2020-06-08 14:20:00,159.48,159.61,159.37,159.38,11706.0,148.9737,149.0951,148.8709,148.8802,11706.0
2020-06-08 14:25:00,159.38,159.69,159.37,159.69,10982.0,148.8802,149.1698,148.8709,149.1698,10982.0
2020-06-08 14:30:00,159.69,159.71,159.22,159.39,9009.0,149.1698,149.1885,148.7308,148.8896,9009.0
2020-06-08 14:35:00,159.4,159.59,159.4,159.51,10324.0,148.8989,149.0764,148.8989,149.0017,10324.0
2020-06-08 14:40:00,159.46,159.52,159.16,159.26,13419.0,148.955,149.011,148.6747,148.7681,13419.0
2020-06-08 14:45:00,159.28,159.28,159.09,159.16,12982.0,148.7868,148.7868,148.6093,148.6747,12982.0
2020-06-08 14:50:00,159.17,159.2,158.94,159.05,7990.0,148.6841,148.7121,148.4692,148.572,7990.0
2020-06-08 14:55:00,159.02,159.02,158.68,158.7,8081.0,148.544,148.544,148.2264,148.245,8081.0
2020-06-08 15:00:00,158.67,158.86,158.52,158.53,9009.0,148.217,148.3945,148.0769,148.0862,9009.0
2020-06-08 15:05:00,158.52,158.61,158.37,158.42,7416.0,148.0769,148.161,147.9368,147.9835,7416.0
2020-06-08 15:10:00,158.45,158.62,158.45,158.62,8049.0,148.0115,148.1703,148.0115,148.1703,8049.0
2020-06-08 15:15:00,158.62,158.77,158.54,158.74,8273.0,148.1703,148.3104,148.0956,148.2824,8273.0
2020-06-08 15:20:00,158.74,158.92,158.56,158.71,11829.0,148.2824,148.4505,148.1143,148.2544,11829.0
2020-06-08 15:25:00,158.68,158.79,158.46,158.5,13302.0,148.2264,148.3291,148.0209,148.0582,13302.0
2020-06-08 15:30:00,158.5,158.63,158.41,158.47,16094.0,148.0582,148.1797,147.9741,148.0302,16094.0
2020-06-08 15:35:00,158.46,158.57,158.11,158.48,19499.0,148.0209,148.1236,147.6939,148.0395,19499.0
2020-06-08 15:40:00,158.53,158.64,158.4,158.45,23999.0,148.0862,148.189,147.9648,148.0115,23999.0
2020-06-08 15:45:00,158.46,158.54,158.04,158.42,34775.0,148.0209,148.0956,147.6285,147.9835,34775.0
2020-06-08 15:50:00,158.46,158.86,158.39,158.43,54806.0,148.0209,148.3945,147.9555,147.9928,54806.0
2020-06-08 15:55:00,158.4,158.54,158.24,158.32,120916.0,147.9648,148.0956,147.8153,147.8901,120916.0
2020-06-09 09:30:00,157.01,157.19,155.94,156.3,25942.0,146.6664,146.8345,145.6669,146.0031,25942.0
2020-06-09 09:35:00,156.29,156.56,155.24,155.81,29030.0,145.9938,146.246,145.013,145.5454,29030.0
2020-06-09 09:40:00,155.8,155.91,155.3,155.49,15797.0,145.5361,145.6388,145.069,145.2465,15797.0
2020-06-09 09:45:00,155.49,155.62,154.66,154.72,10693.0,145.2465,145.3679,144.4712,144.5272,10693.0
2020-06-09 09:50:00,154.74,154.77,154.06,154.53,20903.0,144.5459,144.5739,143.9107,144.3498,20903.0
2020-06-09 09:55:00,154.55,154.59,153.67,153.8,16022.0,144.3684,144.4058,143.5464,143.6678,16022.0
2020-06-09 10:00:00,153.83,154.27,153.53,154.19,5852.0,143.6959,144.1069,143.4156,144.0322,5852.0
2020-06-09 10:05:00,154.18,154.32,153.97,154.31,12779.0,144.0228,144.1536,143.8266,144.1442,12779.0
2020-06-09 10:10:00,154.32,154.38,153.89,154.37,7063.0,144.1536,144.2096,143.7519,144.2003,7063.0
2020-06-09 10:15:00,154.4,155.15,154.3,155.15,6305.0,144.2283,144.9289,144.1349,144.9289,6305.0
2020-06-09 10:20:00,155.07,155.07,154.64,154.76,5635.0,144.8542,144.8542,144.4525,144.5646,5635.0
2020-06-09 10:25:00,154.66,154.66,153.84,153.84,6879.0,144.4712,144.4712,143.7052,143.7052,6879.0
2020-06-09 10:30:00,153.91,153.95,153.68,153.87,2154.0,143.7706,143.808,143.5558,143.7332,2154.0
2020-06-09 10:35:00,153.83,154.08,153.76,154.06,3788.0,143.6959,143.9294,143.6305,143.9107,3788.0
2020-06-09 10:40:00,154.13,154.73,154.13,154.73,5801.0,143.9761,144.5366,143.9761,144.5366,5801.0
2020-06-09 10:45:00,154.65,154.84,154.61,154.78,6083.0,144.4618,144.6393,144.4245,144.5833,6083.0
2020-06-09 10:50:00,154.81,155.07,154.6,155.01,5663.0,144.6113,144.8542,144.4151,144.7981,5663.0
2020-06-09 10:55:00,155.07,155.08,154.85,154.85,4255.0,144.8542,144.8635,144.6487,144.6487,4255.0
2020-06-09 11:00:00,154.74,154.95,154.68,154.95,5579.0,144.5459,144.7421,144.4899,144.7421,5579.0
2020-06-09 11:05:00,154.94,154.94,154.49,154.66,3864.0,144.7327,144.7327,144.3124,144.4712,3864.0
2020-06-09 11:10:00,154.72,154.84,154.36,154.36,3057.0,144.5272,144.6393,144.191,144.191,3057.0
2020-06-09 11:15:00,154.36,154.36,154.02,154.28,3543.0,144.191,144.191,143.8734,144.1162,3543.0
2020-06-09 11:20:00,154.36,154.6,154.36,154.6,4176.0,144.191,144.4151,144.191,144.4151,4176.0
2020-06-09 11:25:00,154.6,154.6,154.32,154.38,3109.0,144.4151,144.4151,144.1536,144.2096,3109.0
2020-06-09 11:30:00,154.31,154.31,154.1,154.29,10003.0,144.1442,144.1442,143.9481,144.1256,10003.0
2020-06-09 11:35:00,154.3,154.41,154.22,154.41,4970.0,144.1349,144.2377,144.0602,144.2377,4970.0
2020-06-09 11:40:00,154.37,154.54,154.36,154.5,6092.0,144.2003,144.3591,144.191,144.3217,6092.0
2020-06-09 11:45:00,154.41,154.43,154.03,154.15,3615.0,144.2377,144.2563,143.8827,143.9948,3615.0
2020-06-09 11:50:00,154.15,154.28,154.15,154.21,2092.0,143.9948,144.1162,143.9948,144.0508,2092.0
2020-06-09 11:55:00,154.24,154.26,153.98,154.06,2900.0,144.0789,144.0975,143.836,143.9107,2900.0
2020-06-09 12:00:00,154.08,154.11,153.77,153.77,4135.0,143.9294,143.9574,143.6398,143.6398,4135.0
2020-06-09 12:05:00,153.73,153.86,153.69,153.84,1417.0,143.6025,143.7239,143.5651,143.7052,1417.0
2020-06-09 12:10:00,153.81,153.83,153.66,153.82,3618.0,143.6772,143.6959,143.5371,143.6865,3618.0
2020-06-09 12:15:00,153.78,153.82,153.6,153.67,4441.0,143.6492,143.6865,143.481,143.5464,4441.0
2020-06-09 12:20:00,153.67,153.72,153.6,153.61,2063.0,143.5464,143.5931,143.481,143.4904,2063.0
2020-06-09 12:25:00,153.65,153.67,153.53,153.54,2200.0,143.5277,143.5464,143.4156,143.425,2200.0
2020-06-09 12:30:00,153.48,153.56,153.46,153.53,3433.0,143.3689,143.4437,143.3502,143.4156,3433.0
2020-06-09 12:35:00,153.51,153.52,153.4,153.42,3304.0,143.397,143.4063,143.2942,143.3129,3304.0
2020-06-09 12:40:00,153.42,153.48,153.37,153.39,1930.0,143.3129,143.3689,143.2662,143.2849,1930.0
2020-06-09 12:45:00,153.44,153.53,153.43,153.53,3427.0,143.3316,143.4156,143.3222,143.4156,3427.0
2020-06-09 12:50:00,153.49,153.72,153.49,153.71,7710.0,143.3783,143.5931,143.3783,143.5838,7710.0
2020-06-09 12:55:00,153.7,153.7,153.44,153.47,2946.0,143.5744,143.5744,143.3316,143.3596,2946.0
2020-06-09 13:00:00,153.38,153.38,153.07,153.23,4995.0,143.2755,143.2755,142.9859,143.1354,4995.0
2020-06-09 13:05:00,153.21,153.32,153.19,153.19,3621.0,143.1167,143.2195,143.098,143.098,3621.0
2020-06-09 13:10:00,153.22,153.22,153.04,153.05,3501.0,143.1261,143.1261,142.9579,142.9673,3501.0
2020-06-09 13:15:00,153.03,153.18,152.99,153.14,14306.0,142.9486,143.0887,142.9112,143.0513,14306.0
2020-06-09 13:20:00,153.17,153.17,153.0,153.17,5613.0,143.0794,143.0794,142.9205,143.0794,5613.0
2020-06-09 13:25:00,153.19,153.83,153.15,153.83,6510.0,143.098,143.6959,143.0607,143.6959,6510.0
2020-06-09 13:30:00,153.81,153.81,153.62,153.74,2250.0,143.6772,143.6772,143.4997,143.6118,2250.0
2020-06-09 13:35:00,153.74,153.87,153.74,153.8,1926.0,143.6118,143.7332,143.6118,143.6678,1926.0
2020-06-09 13:40:00,153.84,154.05,153.84,153.97,5610.0,143.7052,143.9014,143.7052,143.8266,5610.0
2020-06-09 13:45:00,154.04,154.04,153.84,153.86,2556.0,143.892,143.892,143.7052,143.7239,2556.0
2020-06-09 13:50:00,153.83,153.88,153.66,153.66,1713.0,143.6959,143.7426,143.5371,143.5371,1713.0
2020-06-09 13:55:00,153.71,153.74,153.41,153.56,9343.0,143.5838,143.6118,143.3035,143.4437,9343.0
2020-06-09 14:00:00,153.53,153.59,153.06,153.22,2759.0,143.4156,143.4717,142.9766,143.1261,2759.0
2020-06-09 14:05:00,153.17,153.19,152.86,152.95,6616.0,143.0794,143.098,142.7898,142.8738,6616.0
2020-06-09 14:10:00,152.9,153.1,152.9,153.09,1804.0,142.8271,143.014,142.8271,143.0046,1804.0
2020-06-09 14:15:00,153.1,153.11,152.54,152.54,2852.0,143.014,143.0233,142.4909,142.4909,2852.0
2020-06-09 14:20:00,152.56,152.56,152.37,152.45,4302.0,142.5095,142.5095,142.3321,142.4068,4302.0
2020-06-09 14:25:00,152.48,152.68,152.48,152.63,3544.0,142.4348,142.6216,142.4348,142.5749,3544.0
2020-06-09 14:30:00,152.55,152.71,152.5,152.69,3917.0,142.5002,142.6497,142.4535,142.631,3917.0
2020-06-09 14:35:00,152.66,152.81,152.57,152.59,6806.0,142.6029,142.7431,142.5189,142.5376,6806.0
2020-06-09 14:40:00,152.63,152.74,152.62,152.74,2702.0,142.5749,142.6777,142.5656,142.6777,2702.0
2020-06-09 14:45:00,152.74,152.85,152.62,152.85,5358.0,142.6777,142.7804,142.5656,142.7804,5358.0
2020-06-09 14:50:00,152.86,152.88,152.72,152.86,4214.0,142.7898,142.8085,142.659,142.7898,4214.0
2020-06-09 14:55:00,152.8,152.97,152.79,152.96,3936.0,142.7337,142.8925,142.7244,142.8832,3936.0
2020-06-09 15:00:00,152.97,153.01,152.68,152.77,4145.0,142.8925,142.9299,142.6216,142.7057,4145.0
2020-06-09 15:05:00,152.72,152.77,152.68,152.77,2415.0,142.659,142.7057,142.6216,142.7057,2415.0
2020-06-09 15:10:00,152.81,152.96,152.7,152.88,5261.0,142.7431,142.8832,142.6403,142.8085,5261.0
2020-06-09 15:15:00,152.88,153.0,152.87,152.94,9923.0,142.8085,142.9205,142.7991,142.8645,9923.0
2020-06-09 15:20:00,152.95,153.06,152.84,152.84,5771.0,142.8738,142.9766,142.7711,142.7711,5771.0
2020-06-09 15:25:00,152.88,152.95,152.8,152.94,5656.0,142.8085,142.8738,142.7337,142.8645,5656.0
2020-06-09 15:30:00,152.92,152.92,152.56,152.59,6833.0,142.8458,142.8458,142.5095,142.5376,6833.0
2020-06-09 15:35:00,152.63,152.63,152.48,152.6,9805.0,142.5749,142.5749,142.4348,142.5469,9805.0
2020-06-09 15:40:00,152.58,152.75,152.47,152.5,11489.0,142.5282,142.687,142.4255,142.4535,11489.0
2020-06-09 15:45:00,152.45,152.46,151.84,151.96,36124.0,142.4068,142.4161,141.837,141.9491,36124.0
2020-06-09 15:50:00,151.93,151.97,151.4,151.72,74871.0,141.921,141.9584,141.426,141.7249,74871.0
2020-06-09 15:55:00,151.73,152.03,151.72,151.78,105557.0,141.7342,142.0145,141.7249,141.7809,105557.0
2020-06-10 09:30:00,151.59,152.05,149.21,149.21,43712.0,141.6034,142.0331,139.3802,139.3802,43712.0
2020-06-10 09:35:00,149.59,150.06,149.0,149.22,32060.0,139.7352,140.1742,139.1841,139.3896,32060.0
2020-06-10 09:40:00,149.39,149.61,148.04,149.58,20805.0,139.5484,139.7539,138.2873,139.7259,20805.0
2020-06-10 09:45:00,149.23,149.35,148.61,148.68,29325.0,139.3989,139.511,138.8198,138.8851,29325.0
2020-06-10 09:50:00,148.85,149.34,148.71,149.03,72790.0,139.0439,139.5017,138.9132,139.2121,72790.0
2020-06-10 09:55:00,148.98,149.53,148.7,149.32,16812.0,139.1654,139.6791,138.9038,139.483,16812.0
2020-06-10 10:00:00,149.24,149.48,148.76,148.78,13745.0,139.4083,139.6324,138.9599,138.9786,13745.0
2020-06-10 10:05:00,148.73,148.78,148.29,148.62,13454.0,138.9319,138.9786,138.5208,138.8291,13454.0
2020-06-10 10:10:00,148.49,148.61,148.15,148.15,8496.0,138.7077,138.8198,138.3901,138.3901,8496.0
2020-06-10 10:15:00,148.09,148.34,147.82,147.95,45079.0,138.334,138.5675,138.0818,138.2032,45079.0
2020-06-10 10:20:00,147.97,148.5,147.96,148.24,15467.0,138.2219,138.717,138.2126,138.4741,15467.0
2020-06-10 10:25:00,148.34,148.69,148.21,148.69,22398.0,138.5675,138.8945,138.4461,138.8945,22398.0
2020-06-10 10:30:00,148.67,148.88,148.4,148.77,15338.0,138.8758,139.072,138.6236,138.9692,15338.0
2020-06-10 10:35:00,148.7,148.72,148.47,148.63,5303.0,138.9038,138.9225,138.689,138.8384,5303.0
2020-06-10 10:40:00,148.68,148.7,148.15,148.21,23863.0,138.8851,138.9038,138.3901,138.4461,23863.0
2020-06-10 10:45:00,148.21,148.21,147.78,147.92,7284.0,138.4461,138.4461,138.0444,138.1752,7284.0
2020-06-10 10:50:00,147.79,147.98,147.46,147.8,8176.0,138.0538,138.2313,137.7455,138.0631,8176.0
2020-06-10 10:55:00,147.82,147.88,147.7,147.76,14038.0,138.0818,138.1378,137.9697,138.0258,14038.0
2020-06-10 11:00:00,147.71,147.92,147.45,147.92,4950.0,137.979,138.1752,137.7362,138.1752,4950.0
2020-06-10 11:05:00,147.96,148.22,147.96,148.15,3595.0,138.2126,138.4554,138.2126,138.3901,3595.0
2020-06-10 11:10:00,148.12,148.14,147.75,147.97,19555.0,138.362,138.3807,138.0164,138.2219,19555.0
2020-06-10 11:15:00,148.02,148.35,148.02,148.26,10756.0,138.2686,138.5769,138.2686,138.4928,10756.0
2020-06-10 11:20:00,148.26,148.58,148.25,148.28,9991.0,138.4928,138.7917,138.4835,138.5115,9991.0
2020-06-10 11:25:00,148.25,148.26,147.97,148.06,6721.0,138.4835,138.4928,138.2219,138.306,6721.0
2020-06-10 11:30:00,148.0,148.12,147.94,147.98,4723.0,138.2499,138.362,138.1939,138.2313,4723.0
2020-06-10 11:35:00,147.84,148.22,147.65,148.17,7805.0,138.1005,138.4554,137.923,138.4087,7805.0
2020-06-10 11:40:00,148.12,148.35,148.04,148.21,5504.0,138.362,138.5769,138.2873,138.4461,5504.0
2020-06-10 11:45:00,148.22,148.35,148.15,148.15,4044.0,138.4554,138.5769,138.3901,138.3901,4044.0
2020-06-10 11:50:00,148.09,148.48,148.05,148.48,18542.0,138.334,138.6983,138.2966,138.6983,18542.0
2020-06-10 11:55:00,148.42,148.67,148.42,148.56,7822.0,138.6423,138.8758,138.6423,138.7731,7822.0
2020-06-10 12:00:00,148.52,148.7,148.46,148.69,8220.0,138.7357,138.9038,138.6796,138.8945,8220.0
2020-06-10 12:05:00,148.68,148.71,148.4,148.56,4582.0,138.8851,138.9132,138.6236,138.7731,4582.0
2020-06-10 12:10:00,148.56,148.77,148.55,148.71,7927.0,138.7731,138.9692,138.7637,138.9132,7927.0
2020-06-10 12:15:00,148.69,148.73,148.44,148.72,7038.0,138.8945,138.9319,138.661,138.9225,7038.0
2020-06-10 12:20:00,148.72,148.77,148.69,148.74,5118.0,138.9225,138.9692,138.8945,138.9412,5118.0
2020-06-10 12:25:00,148.74,148.79,148.46,148.67,7860.0,138.9412,138.9879,138.6796,138.8758,7860.0
2020-06-10 12:30:00,148.61,148.71,148.61,148.66,5912.0,138.8198,138.9132,138.8198,138.8665,5912.0
2020-06-10 12:35:00,148.62,148.7,148.38,148.43,5916.0,138.8291,138.9038,138.6049,138.6516,5916.0
2020-06-10 12:40:00,148.42,148.72,148.42,148.68,14138.0,138.6423,138.9225,138.6423,138.8851,14138.0
2020-06-10 12:45:00,148.7,148.71,148.54,148.54,21400.0,138.9038,138.9132,138.7544,138.7544,21400.0
2020-06-10 12:50:00,148.54,148.63,148.43,148.59,22334.0,138.7544,138.8384,138.6516,138.8011,22334.0
2020-06-10 12:55:00,148.63,149.06,148.63,148.92,20085.0,138.8384,139.2401,138.8384,139.1093,20085.0
2020-06-10 13:00:00,148.93,149.06,148.8,149.02,29075.0,139.1187,139.2401,138.9972,139.2027,29075.0
2020-06-10 13:05:00,148.94,149.1,148.94,149.1,6618.0,139.128,139.2775,139.128,139.2775,6618.0
2020-06-10 13:10:00,149.11,149.29,148.99,149.13,7000.0,139.2868,139.455,139.1747,139.3055,7000.0
2020-06-10 13:15:00,149.17,149.19,148.98,149.03,8536.0,139.3429,139.3615,139.1654,139.2121,8536.0
2020-06-10 13:20:00,149.03,149.1,148.9,148.92,13827.0,139.2121,139.2775,139.0907,139.1093,13827.0
2020-06-10 13:25:00,148.88,148.96,148.71,148.88,10235.0,139.072,139.1467,138.9132,139.072,10235.0
2020-06-10 13:30:00,148.88,149.03,148.8,148.8,4200.0,139.072,139.2121,138.9972,138.9972,4200.0
2020-06-10 13:35:00,148.84,148.92,148.67,148.91,3405.0,139.0346,139.1093,138.8758,139.1,3405.0
2020-06-10 13:40:00,148.89,148.89,148.77,148.78,3242.0,139.0813,139.0813,138.9692,138.9786,3242.0
2020-06-10 13:45:00,148.78,148.97,148.78,148.91,2870.0,138.9786,139.156,138.9786,139.1,2870.0
2020-06-10 13:50:00,148.91,148.94,148.77,148.82,4075.0,139.1,139.128,138.9692,139.0159,4075.0
2020-06-10 13:55:00,148.83,149.04,148.81,148.99,3700.0,139.0253,139.2214,139.0066,139.1747,3700.0
2020-06-10 14:00:00,148.92,149.1,148.54,148.94,17658.0,139.1093,139.2775,138.7544,139.128,17658.0
2020-06-10 14:05:00,148.95,149.34,148.92,149.31,22900.0,139.1374,139.5017,139.1093,139.4736,22900.0
2020-06-10 14:10:00,149.31,149.63,149.3,149.62,4120.0,139.4736,139.7726,139.4643,139.7632,4120.0
2020-06-10 14:15:00,149.66,149.76,149.42,149.69,52539.0,139.8006,139.894,139.5764,139.8286,52539.0
2020-06-10 14:20:00,149.69,150.16,149.54,149.62,70636.0,139.8286,140.2676,139.6885,139.7632,70636.0
2020-06-10 14:25:00,149.67,149.8,149.32,149.32,27604.0,139.8099,139.9314,139.483,139.483,27604.0
2020-06-10 14:30:00,149.35,149.56,149.17,149.17,12652.0,139.511,139.7072,139.3429,139.3429,12652.0
2020-06-10 14:35:00,149.2,149.28,148.78,148.78,11029.0,139.3709,139.4456,138.9786,138.9786,11029.0
2020-06-10 14:40:00,148.77,148.99,148.35,148.98,7935.0,138.9692,139.1747,138.5769,139.1654,7935.0
2020-06-10 14:45:00,148.92,148.96,148.45,148.45,8562.0,139.1093,139.1467,138.6703,138.6703,8562.0
2020-06-10 14:50:00,148.46,148.6,148.02,148.21,8056.0,138.6796,138.8104,138.2686,138.4461,8056.0
2020-06-10 14:55:00,148.27,148.33,148.14,148.14,5607.0,138.5022,138.5582,138.3807,138.3807,5607.0
2020-06-10 15:00:00,148.16,148.24,147.92,148.14,7026.0,138.3994,138.4741,138.1752,138.3807,7026.0
2020-06-10 15:05:00,148.14,148.63,148.14,148.58,8026.0,138.3807,138.8384,138.3807,138.7917,8026.0
2020-06-10 15:10:00,148.57,148.84,148.44,148.76,7254.0,138.7824,139.0346,138.661,138.9599,7254.0
2020-06-10 15:15:00,148.8,148.96,148.73,148.96,6282.0,138.9972,139.1467,138.9319,139.1467,6282.0
2020-06-10 15:20:00,148.92,148.94,148.43,148.53,11889.0,139.1093,139.128,138.6516,138.745,11889.0
2020-06-10 15:25:00,148.59,149.13,148.49,149.13,9623.0,138.8011,139.3055,138.7077,139.3055,9623.0
2020-06-10 15:30:00,149.18,149.31,148.88,149.08,15257.0,139.3522,139.4736,139.072,139.2588,15257.0
2020-06-10 15:35:00,149.02,149.02,148.55,148.84,26635.0,139.2027,139.2027,138.7637,139.0346,26635.0
2020-06-10 15:40:00,148.79,148.79,148.42,148.53,20961.0,138.9879,138.9879,138.6423,138.745,20961.0
2020-06-10 15:45:00,148.46,148.48,147.78,147.89,33891.0,138.6796,138.6983,138.0444,138.1472,33891.0
2020-06-10 15:50:00,147.9,148.91,147.9,148.85,53355.0,138.1565,139.1,138.1565,139.0439,53355.0
2020-06-10 15:55:00,148.84,148.96,148.04,148.33,94370.0,139.0346,139.1467,138.2873,138.5582,94370.0
2020-06-11 09:30:00,143.89,144.37,140.43,141.14,72767.0,134.4107,134.8591,131.1786,131.8419,72767.0
2020-06-11 09:35:00,141.7,142.58,141.09,141.09,12328.0,132.365,133.187,131.7952,131.7952,12328.0
2020-06-11 09:40:00,141.01,141.37,140.25,140.78,23493.0,131.7204,132.0567,131.0105,131.5056,23493.0
2020-06-11 09:45:00,140.56,141.3,140.3,140.89,21463.0,131.3001,131.9913,131.0572,131.6083,21463.0
2020-06-11 09:50:00,140.97,141.32,140.76,140.77,30323.0,131.6831,132.01,131.4869,131.4962,30323.0
2020-06-11 09:55:00,140.68,140.82,140.44,140.64,9982.0,131.4122,131.543,131.188,131.3748,9982.0
2020-06-11 10:00:00,140.55,141.0,139.97,140.06,20634.0,131.2907,131.7111,130.7489,130.833,20634.0
2020-06-11 10:05:00,140.1,140.44,140.1,140.4,12743.0,130.8704,131.188,130.8704,131.1506,12743.0
2020-06-11 10:10:00,140.34,140.75,140.24,140.57,12252.0,131.0946,131.4776,131.0012,131.3094,12252.0
2020-06-11 10:15:00,140.56,140.65,140.27,140.47,8320.0,131.3001,131.3842,131.0292,131.216,8320.0
2020-06-11 10:20:00,140.42,140.7,140.32,140.51,10498.0,131.1693,131.4309,131.0759,131.2534,10498.0
2020-06-11 10:25:00,140.47,140.48,139.53,139.58,20569.0,131.216,131.2254,130.3379,130.3846,20569.0
2020-06-11 10:30:00,139.61,140.23,139.6,140.16,9662.0,130.4127,130.9918,130.4033,130.9264,9662.0
2020-06-11 10:35:00,140.05,140.05,139.88,140.01,5019.0,130.8237,130.8237,130.6649,130.7863,5019.0
2020-06-11 10:40:00,139.96,139.96,139.4,139.4,7293.0,130.7396,130.7396,130.2165,130.2165,7293.0
2020-06-11 10:45:00,139.34,139.55,139.24,139.27,9469.0,130.1605,130.3566,130.067,130.0951,9469.0
2020-06-11 10:50:00,139.26,139.32,138.38,138.73,33313.0,130.0857,130.1418,129.2637,129.5906,33313.0
2020-06-11 10:55:00,138.73,138.73,138.44,138.6,10359.0,129.5906,129.5906,129.3197,129.4692,10359.0
2020-06-11 11:00:00,138.56,138.66,138.41,138.65,8790.0,129.4318,129.5253,129.2917,129.5159,8790.0
2020-06-11 11:05:00,138.77,138.84,138.56,138.56,7300.0,129.628,129.6934,129.4318,129.4318,7300.0
2020-06-11 11:10:00,138.56,138.73,138.47,138.53,5803.0,129.4318,129.5906,129.3478,129.4038,5803.0
2020-06-11 11:15:00,138.5,139.19,138.49,139.19,12501.0,129.3758,130.0203,129.3665,130.0203,12501.0
2020-06-11 11:20:00,139.23,139.38,138.88,138.88,10490.0,130.0577,130.1978,129.7308,129.7308,10490.0
2020-06-11 11:25:00,138.88,138.93,138.4,138.41,11695.0,129.7308,129.7775,129.2824,129.2917,11695.0
2020-06-11 11:30:00,138.36,138.46,138.23,138.23,6181.0,129.245,129.3384,129.1236,129.1236,6181.0
2020-06-11 11:35:00,138.22,138.24,137.83,137.93,9355.0,129.1142,129.1329,128.7499,128.8433,9355.0
2020-06-11 11:40:00,137.93,138.08,137.84,138.08,7623.0,128.8433,128.9835,128.7593,128.9835,7623.0
2020-06-11 11:45:00,138.03,138.75,137.95,138.63,95382.0,128.9368,129.6093,128.862,129.4972,95382.0
2020-06-11 11:50:00,138.6,139.04,138.53,138.86,12030.0,129.4692,129.8802,129.4038,129.7121,12030.0
2020-06-11 11:55:00,138.94,139.29,138.89,139.23,8663.0,129.7868,130.1137,129.7401,130.0577,8663.0
2020-06-11 12:00:00,139.22,139.48,139.1,139.3,8367.0,130.0484,130.2912,129.9363,130.1231,8367.0
2020-06-11 12:05:00,139.27,139.39,139.1,139.32,15027.0,130.0951,130.2072,129.9363,130.1418,15027.0
2020-06-11 12:10:00,139.33,139.53,139.27,139.34,9866.0,130.1511,130.3379,130.0951,130.1605,9866.0
2020-06-11 12:15:00,139.32,139.32,138.74,138.75,7667.0,130.1418,130.1418,129.6,129.6093,7667.0
2020-06-11 12:20:00,138.79,139.22,138.71,139.09,11467.0,129.6467,130.0484,129.572,129.9269,11467.0
2020-06-11 12:25:00,139.03,139.03,138.56,138.71,6302.0,129.8709,129.8709,129.4318,129.572,6302.0
2020-06-11 12:30:00,138.72,140.01,138.72,140.01,13900.0,129.5813,130.7863,129.5813,130.7863,13900.0
2020-06-11 12:35:00,139.99,140.09,139.68,139.89,11676.0,130.7676,130.861,130.4781,130.6742,11676.0
2020-06-11 12:40:00,139.86,139.9,138.95,138.99,16254.0,130.6462,130.6836,129.7961,129.8335,16254.0
2020-06-11 12:45:00,138.95,139.36,138.76,138.82,9900.0,129.7961,130.1791,129.6187,129.6747,9900.0
2020-06-11 12:50:00,138.81,138.99,138.59,138.59,9979.0,129.6654,129.8335,129.4599,129.4599,9979.0
2020-06-11 12:55:00,138.51,138.63,138.2,138.42,12337.0,129.3851,129.4972,129.0956,129.3011,12337.0
2020-06-11 13:00:00,138.42,139.36,138.28,139.2,11329.0,129.3011,130.1791,129.1703,130.0297,11329.0
2020-06-11 13:05:00,138.86,139.21,138.81,139.19,7204.0,129.7121,130.039,129.6654,130.0203,7204.0
2020-06-11 13:10:00,139.25,139.42,138.96,139.4,5734.0,130.0764,130.2352,129.8055,130.2165,5734.0
2020-06-11 13:15:00,139.4,139.74,139.06,139.17,30164.0,130.2165,130.5341,129.8989,130.0017,30164.0
2020-06-11 13:20:00,139.17,139.38,139.11,139.15,8014.0,130.0017,130.1978,129.9456,129.983,8014.0
2020-06-11 13:25:00,139.12,139.14,138.58,138.64,7021.0,129.9549,129.9736,129.4505,129.5066,7021.0
2020-06-11 13:30:00,138.64,138.89,138.58,138.81,10940.0,129.5066,129.7401,129.4505,129.6654,10940.0
2020-06-11 13:35:00,138.73,138.75,138.46,138.47,4941.0,129.5906,129.6093,129.3384,129.3478,4941.0
2020-06-11 13:40:00,138.6,138.62,138.35,138.35,6160.0,129.4692,129.4879,129.2357,129.2357,6160.0
2020-06-11 13:45:00,138.25,138.41,138.17,138.39,6942.0,129.1423,129.2917,129.0675,129.273,6942.0
2020-06-11 13:50:00,138.38,138.77,138.33,138.77,5430.0,129.2637,129.628,129.217,129.628,5430.0
2020-06-11 13:55:00,138.74,139.2,138.66,138.82,10869.0,129.6,130.0297,129.5253,129.6747,10869.0
2020-06-11 14:00:00,138.74,138.74,138.16,138.16,4916.0,129.6,129.6,129.0582,129.0582,4916.0
2020-06-11 14:05:00,138.37,138.63,138.3,138.38,8280.0,129.2544,129.4972,129.189,129.2637,8280.0
2020-06-11 14:10:00,138.37,138.45,137.99,138.26,18333.0,129.2544,129.3291,128.8994,129.1516,18333.0
2020-06-11 14:15:00,138.22,138.24,138.03,138.08,6056.0,129.1142,129.1329,128.9368,128.9835,6056.0
2020-06-11 14:20:00,138.01,138.28,137.99,138.23,6424.0,128.9181,129.1703,128.8994,129.1236,6424.0
2020-06-11 14:25:00,138.26,138.49,138.22,138.44,7474.0,129.1516,129.3665,129.1142,129.3197,7474.0
2020-06-11 14:30:00,138.47,138.56,137.89,138.05,14365.0,129.3478,129.4318,128.806,128.9554,14365.0
2020-06-11 14:35:00,138.09,138.09,137.74,137.86,11973.0,128.9928,128.9928,128.6659,128.778,11973.0
2020-06-11 14:40:00,137.82,137.86,137.55,137.61,11753.0,128.7406,128.778,128.4884,128.5444,11753.0
2020-06-11 14:45:00,137.73,137.91,137.61,137.72,12831.0,128.6565,128.8247,128.5444,128.6472,12831.0
2020-06-11 14:50:00,137.72,137.72,137.38,137.45,15704.0,128.6472,128.6472,128.3296,128.395,15704.0
2020-06-11 14:55:00,137.44,137.72,137.29,137.56,20410.0,128.3856,128.6472,128.2455,128.4977,20410.0
2020-06-11 15:00:00,137.52,138.03,137.27,137.73,26541.0,128.4604,128.9368,128.2268,128.6565,26541.0
2020-06-11 15:05:00,137.77,137.8,137.33,137.47,15841.0,128.6939,128.7219,128.2829,128.4136,15841.0
2020-06-11 15:10:00,137.46,137.54,137.0,137.14,13211.0,128.4043,128.479,127.9746,128.1054,13211.0
2020-06-11 15:15:00,137.12,137.37,136.95,137.21,39031.0,128.0867,128.3202,127.9279,128.1708,39031.0
2020-06-11 15:20:00,137.3,137.31,137.0,137.02,26172.0,128.2548,128.2642,127.9746,127.9933,26172.0
2020-06-11 15:25:00,137.06,137.06,136.34,136.46,29226.0,128.0307,128.0307,127.3581,127.4702,29226.0
2020-06-11 15:30:00,136.35,136.69,136.23,136.56,34909.0,127.3674,127.685,127.2553,127.5636,34909.0
2020-06-11 15:35:00,136.53,136.76,136.27,136.34,21677.0,127.5356,127.7504,127.2927,127.3581,21677.0
2020-06-11 15:40:00,136.32,137.05,136.32,137.05,27408.0,127.3394,128.0213,127.3394,128.0213,27408.0
2020-06-11 15:45:00,137.03,137.04,136.53,136.63,27773.0,128.0026,128.012,127.5356,127.629,27773.0
2020-06-11 15:50:00,136.59,136.61,136.16,136.61,59449.0,127.5916,127.6103,127.1899,127.6103,59449.0
2020-06-11 15:55:00,136.62,136.71,136.06,136.08,126086.0,127.6196,127.7037,127.0965,127.1152,126086.0
2020-06-12 09:30:00,141.08,141.08,139.0,140.31,57591.0,132.3857,132.3857,130.4339,131.6632,57591.0
2020-06-12 09:35:00,140.22,141.31,139.7,141.28,41298.0,131.5787,132.6015,131.0907,132.5734,41298.0
2020-06-12 09:40:00,141.18,141.93,141.11,141.34,34468.0,132.4795,133.1833,132.4139,132.6297,34468.0
2020-06-12 09:45:00,141.22,141.66,141.18,141.18,45109.0,132.5171,132.93,132.4795,132.4795,45109.0
2020-06-12 09:50:00,141.14,141.42,140.97,141.18,13565.0,132.442,132.7047,132.2825,132.4795,13565.0
2020-06-12 09:55:00,141.19,141.48,140.91,141.44,14957.0,132.4889,132.7611,132.2262,132.7235,14957.0
2020-06-12 10:00:00,141.43,142.86,141.33,142.15,29637.0,132.7141,134.056,132.6203,133.3898,29637.0
2020-06-12 10:05:00,141.97,142.12,141.27,141.34,9728.0,133.2209,133.3616,132.564,132.6297,9728.0
2020-06-12 10:10:00,141.3,141.35,140.74,140.75,11070.0,132.5921,132.6391,132.0667,132.076,11070.0
2020-06-12 10:15:00,140.67,141.63,140.67,141.23,19814.0,132.001,132.9018,132.001,132.5265,19814.0
2020-06-12 10:20:00,141.24,141.41,141.12,141.41,8592.0,132.5358,132.6954,132.4232,132.6954,8592.0
2020-06-12 10:25:00,141.32,141.48,140.93,141.06,14136.0,132.6109,132.7611,132.2449,132.3669,14136.0
2020-06-12 10:30:00,141.06,141.24,140.97,141.05,11207.0,132.3669,132.5358,132.2825,132.3576,11207.0
2020-06-12 10:35:00,141.12,141.13,140.85,141.0,32881.0,132.4232,132.4326,132.1699,132.3106,32881.0
2020-06-12 10:40:00,141.0,141.19,140.85,140.96,19968.0,132.3106,132.4889,132.1699,132.2731,19968.0
2020-06-12 10:45:00,140.87,141.36,140.85,140.94,17589.0,132.1886,132.6484,132.1699,132.2543,17589.0
2020-06-12 10:50:00,140.94,140.94,140.0,140.09,22592.0,132.2543,132.2543,131.3723,131.4567,22592.0
2020-06-12 10:55:00,140.16,140.35,139.88,140.02,10767.0,131.5224,131.7007,131.2597,131.391,10767.0
2020-06-12 11:00:00,140.12,140.49,139.82,139.94,45180.0,131.4849,131.8321,131.2034,131.316,45180.0
2020-06-12 11:05:00,140.0,140.58,139.99,140.51,11605.0,131.3723,131.9165,131.3629,131.8508,11605.0
2020-06-12 11:10:00,140.55,140.63,139.93,139.99,13457.0,131.8884,131.9634,131.3066,131.3629,13457.0
2020-06-12 11:15:00,140.17,140.47,139.81,140.03,28761.0,131.5318,131.8133,131.194,131.4004,28761.0
2020-06-12 11:20:00,140.0,140.42,139.86,139.99,13537.0,131.3723,131.7664,131.2409,131.3629,13537.0
2020-06-12 11:25:00,140.14,140.91,140.0,140.91,6649.0,131.5036,132.2262,131.3723,132.2262,6649.0
2020-06-12 11:30:00,141.0,141.25,140.63,141.25,12752.0,132.3106,132.5452,131.9634,132.5452,12752.0
2020-06-12 11:35:00,141.15,141.69,141.12,141.56,4556.0,132.4514,132.9581,132.4232,132.8361,4556.0
2020-06-12 11:40:00,141.41,141.6,140.96,140.96,10414.0,132.6954,132.8737,132.2731,132.2731,10414.0
2020-06-12 11:45:00,141.0,141.83,140.98,141.55,14578.0,132.3106,133.0895,132.2919,132.8267,14578.0
2020-06-12 11:50:00,141.48,141.63,141.19,141.41,6839.0,132.7611,132.9018,132.4889,132.6954,6839.0
2020-06-12 11:55:00,141.47,141.64,141.29,141.52,14009.0,132.7517,132.9112,132.5828,132.7986,14009.0
2020-06-12 12:00:00,141.58,141.58,141.29,141.45,11441.0,132.8549,132.8549,132.5828,132.7329,11441.0
2020-06-12 12:05:00,141.5,141.58,141.35,141.44,15690.0,132.7798,132.8549,132.6391,132.7235,15690.0
2020-06-12 12:10:00,141.28,141.37,141.08,141.34,2201.0,132.5734,132.6578,132.3857,132.6297,2201.0
2020-06-12 12:15:00,141.32,141.5,141.15,141.28,10093.0,132.6109,132.7798,132.4514,132.5734,10093.0
2020-06-12 12:20:00,141.26,141.5,140.89,140.89,8029.0,132.5546,132.7798,132.2074,132.2074,8029.0
2020-06-12 12:25:00,140.89,141.1,140.58,140.93,5955.0,132.2074,132.4045,131.9165,132.2449,5955.0
2020-06-12 12:30:00,140.86,141.0,140.59,140.71,8182.0,132.1793,132.3106,131.9259,132.0385,8182.0
2020-06-12 12:35:00,140.59,140.71,140.39,140.58,6936.0,131.9259,132.0385,131.7382,131.9165,6936.0
2020-06-12 12:40:00,140.65,140.97,140.64,140.68,5197.0,131.9822,132.2825,131.9728,132.0104,5197.0
2020-06-12 12:45:00,140.6,140.61,140.21,140.36,4328.0,131.9353,131.9447,131.5693,131.7101,4328.0
2020-06-12 12:50:00,140.43,140.96,140.43,140.81,8616.0,131.7758,132.2731,131.7758,132.1323,8616.0
2020-06-12 12:55:00,140.79,141.16,140.79,141.04,2684.0,132.1136,132.4608,132.1136,132.3482,2684.0
2020-06-12 13:00:00,141.02,141.1,140.27,140.27,5235.0,132.3294,132.4045,131.6256,131.6256,5235.0
2020-06-12 13:05:00,140.26,140.62,140.26,140.36,6546.0,131.6162,131.9541,131.6162,131.7101,6546.0
2020-06-12 13:10:00,140.36,140.41,140.19,140.19,5932.0,131.7101,131.757,131.5506,131.5506,5932.0
2020-06-12 13:15:00,140.25,140.25,139.5,139.53,8878.0,131.6069,131.6069,130.9031,130.9312,8878.0
2020-06-12 13:20:00,139.49,140.14,139.48,139.48,8342.0,130.8937,131.5036,130.8843,130.8843,8342.0
2020-06-12 13:25:00,139.6,139.8,139.39,139.42,5949.0,130.9969,131.1846,130.7999,130.828,5949.0
2020-06-12 13:30:00,139.39,139.5,138.98,139.12,5995.0,130.7999,130.9031,130.4151,130.5465,5995.0
2020-06-12 13:35:00,139.12,139.4,138.83,138.96,5108.0,130.5465,130.8092,130.2744,130.3964,5108.0
2020-06-12 13:40:00,138.92,139.51,138.86,139.02,7035.0,130.3588,130.9125,130.3025,130.4527,7035.0
2020-06-12 13:45:00,139.0,139.17,138.41,138.42,8080.0,130.4339,130.5934,129.8802,129.8896,8080.0
2020-06-12 13:50:00,138.46,138.67,138.17,138.49,8392.0,129.9272,130.1242,129.655,129.9553,8392.0
2020-06-12 13:55:00,138.46,138.79,138.1,138.16,8693.0,129.9272,130.2368,129.5894,129.6457,8693.0
2020-06-12 14:00:00,138.03,139.26,137.99,139.15,11233.0,129.5237,130.6779,129.4861,130.5746,11233.0
2020-06-12 14:05:00,138.96,138.99,138.55,138.6,5667.0,130.3964,130.4245,130.0116,130.0585,5667.0
2020-06-12 14:10:00,138.6,139.73,138.6,139.38,5440.0,130.0585,131.1189,130.0585,130.7905,5440.0
2020-06-12 14:15:00,139.46,139.49,139.12,139.12,4983.0,130.8655,130.8937,130.5465,130.5465,4983.0
2020-06-12 14:20:00,139.02,139.45,139.0,139.14,4332.0,130.4527,130.8562,130.4339,130.5653,4332.0
2020-06-12 14:25:00,139.17,139.59,139.17,139.58,5452.0,130.5934,130.9875,130.5934,130.9781,5452.0
2020-06-12 14:30:00,139.47,140.29,139.47,140.26,8124.0,130.8749,131.6444,130.8749,131.6162,8124.0
2020-06-12 14:35:00,140.29,140.32,139.54,139.55,6907.0,131.6444,131.6725,130.9406,130.95,6907.0
2020-06-12 14:40:00,139.62,139.64,139.13,139.3,6003.0,131.0157,131.0344,130.5559,130.7154,6003.0
2020-06-12 14:45:00,139.32,139.94,139.3,139.44,7094.0,130.7342,131.316,130.7154,130.8468,7094.0
2020-06-12 14:50:00,139.6,139.94,139.32,139.94,7091.0,130.9969,131.316,130.7342,131.316,7091.0
2020-06-12 14:55:00,139.99,140.03,139.4,139.68,7836.0,131.3629,131.4004,130.8092,131.072,7836.0
2020-06-12 15:00:00,139.87,140.36,139.87,140.19,8028.0,131.2503,131.7101,131.2503,131.5506,8028.0
2020-06-12 15:05:00,140.19,140.45,139.98,140.14,5780.0,131.5506,131.7945,131.3535,131.5036,5780.0
2020-06-12 15:10:00,140.19,140.65,140.18,140.53,6100.0,131.5506,131.9822,131.5412,131.8696,6100.0
2020-06-12 15:15:00,140.59,140.64,139.9,140.19,11387.0,131.9259,131.9728,131.2784,131.5506,11387.0
2020-06-12 15:20:00,140.27,140.47,139.75,139.81,13153.0,131.6256,131.8133,131.1377,131.194,13153.0
2020-06-12 15:25:00,139.82,139.94,139.39,139.7,13331.0,131.2034,131.316,130.7999,131.0907,13331.0
2020-06-12 15:30:00,139.72,139.94,139.55,139.91,20114.0,131.1095,131.316,130.95,131.2878,20114.0
2020-06-12 15:35:00,139.96,140.48,139.76,139.95,19488.0,131.3347,131.8227,131.1471,131.3253,19488.0
2020-06-12 15:40:00,140.01,140.34,139.74,140.33,21695.0,131.3816,131.6913,131.1283,131.6819,21695.0
2020-06-12 15:45:00,140.39,141.08,140.3,141.08,30020.0,131.7382,132.3857,131.6538,132.3857,30020.0
2020-06-12 15:50:00,141.09,141.3,140.38,140.51,56608.0,132.3951,132.5921,131.7288,131.8508,56608.0
2020-06-12 15:55:00,140.52,140.9,140.51,140.55,110679.0,131.8602,132.2168,131.8508,131.8884,110679.0
2020-06-15 09:30:00,137.27,138.95,136.85,137.07,78219.0,128.8105,130.387,128.4164,128.6228,78219.0
2020-06-15 09:35:00,137.14,138.08,136.98,137.6,16034.0,128.6885,129.5706,128.5384,129.1202,16034.0
2020-06-15 09:40:00,137.62,138.54,137.34,137.46,14578.0,129.1389,130.0022,128.8762,128.9888,14578.0
2020-06-15 09:45:00,137.56,137.57,136.5,136.56,7846.0,129.0826,129.092,128.088,128.1443,7846.0
2020-06-15 09:50:00,136.58,137.12,136.56,136.87,8407.0,128.163,128.6697,128.1443,128.4352,8407.0
2020-06-15 09:55:00,136.93,137.27,136.73,136.93,13852.0,128.4915,128.8105,128.3038,128.4915,13852.0
2020-06-15 10:00:00,137.01,137.04,136.56,137.04,16237.0,128.5665,128.5947,128.1443,128.5947,16237.0
2020-06-15 10:05:00,137.1,137.29,136.82,136.99,10270.0,128.651,128.8293,128.3882,128.5478,10270.0
2020-06-15 10:10:00,136.97,137.26,136.69,137.01,13626.0,128.529,128.8011,128.2662,128.5665,13626.0
2020-06-15 10:15:00,136.98,137.2,136.53,137.2,11082.0,128.5384,128.7448,128.1161,128.7448,11082.0
2020-06-15 10:20:00,137.12,137.19,136.2,136.53,8123.0,128.6697,128.7354,127.8064,128.1161,8123.0
2020-06-15 10:25:00,136.66,136.66,136.29,136.3,10013.0,128.2381,128.2381,127.8909,127.9003,10013.0
2020-06-15 10:30:00,136.31,136.37,135.9,136.08,15244.0,127.9097,127.966,127.5249,127.6938,15244.0
2020-06-15 10:35:00,136.07,136.15,135.47,135.5,23368.0,127.6845,127.7595,127.1214,127.1496,23368.0
2020-06-15 10:40:00,135.45,135.85,135.38,135.82,9079.0,127.1027,127.478,127.037,127.4499,9079.0
2020-06-15 10:45:00,135.89,136.81,135.89,136.52,9358.0,127.5155,128.3788,127.5155,128.1067,9358.0
2020-06-15 10:50:00,136.43,136.98,136.4,136.79,10087.0,128.0223,128.5384,127.9941,128.3601,10087.0
2020-06-15 10:55:00,136.94,136.94,136.43,136.66,10428.0,128.5008,128.5008,128.0223,128.2381,10428.0
2020-06-15 11:00:00,136.57,137.33,136.54,137.3,11001.0,128.1536,128.8668,128.1255,128.8387,11001.0
2020-06-15 11:05:00,137.27,137.55,137.24,137.52,9421.0,128.8105,129.0732,128.7823,129.0451,9421.0
2020-06-15 11:10:00,137.48,137.51,137.22,137.22,4466.0,129.0076,129.0357,128.7636,128.7636,4466.0
2020-06-15 11:15:00,137.22,137.25,136.78,136.86,8375.0,128.7636,128.7917,128.3507,128.4258,8375.0
2020-06-15 11:20:00,136.92,136.99,136.5,136.99,6864.0,128.4821,128.5478,128.088,128.5478,6864.0
2020-06-15 11:25:00,136.94,136.94,136.16,136.21,4809.0,128.5008,128.5008,127.7689,127.8158,4809.0
2020-06-15 11:30:00,136.26,136.39,135.8,135.87,8660.0,127.8627,127.9847,127.4311,127.4968,8660.0
2020-06-15 11:35:00,135.84,136.22,135.84,135.94,7826.0,127.4686,127.8252,127.4686,127.5625,7826.0
2020-06-15 11:40:00,135.98,136.14,135.59,135.64,9155.0,127.6,127.7501,127.234,127.281,9155.0
2020-06-15 11:45:00,135.65,135.78,135.55,135.74,10121.0,127.2903,127.4123,127.1965,127.3748,10121.0
2020-06-15 11:50:00,135.8,136.25,135.8,136.03,9558.0,127.4311,127.8534,127.4311,127.6469,9558.0
2020-06-15 11:55:00,135.96,136.18,135.76,136.04,28710.0,127.5812,127.7877,127.3936,127.6563,28710.0
2020-06-15 12:00:00,135.95,136.9,135.92,136.75,29971.0,127.5718,128.4633,127.5437,128.3225,29971.0
2020-06-15 12:05:00,136.7,136.92,136.43,136.43,9213.0,128.2756,128.4821,128.0223,128.0223,9213.0
2020-06-15 12:10:00,136.5,136.58,136.22,136.36,9198.0,128.088,128.163,127.8252,127.9566,9198.0
2020-06-15 12:15:00,136.44,136.45,136.23,136.45,5933.0,128.0317,128.041,127.8346,128.041,5933.0
2020-06-15 12:20:00,136.43,136.54,136.36,136.44,5559.0,128.0223,128.1255,127.9566,128.0317,5559.0
2020-06-15 12:25:00,136.48,136.48,136.19,136.44,19465.0,128.0692,128.0692,127.7971,128.0317,19465.0
2020-06-15 12:30:00,136.42,136.54,136.11,136.11,4802.0,128.0129,128.1255,127.722,127.722,4802.0
2020-06-15 12:35:00,136.11,136.31,136.02,136.26,6291.0,127.722,127.9097,127.6375,127.8627,6291.0
2020-06-15 12:40:00,136.36,136.43,136.28,136.43,7672.0,127.9566,128.0223,127.8815,128.0223,7672.0
2020-06-15 12:45:00,136.47,136.99,136.46,136.99,11181.0,128.0598,128.5478,128.0504,128.5478,11181.0
2020-06-15 12:50:00,136.98,137.06,136.89,136.89,8765.0,128.5384,128.6134,128.4539,128.4539,8765.0
2020-06-15 12:55:00,136.84,136.91,136.67,136.8,13049.0,128.407,128.4727,128.2475,128.3695,13049.0
2020-06-15 13:00:00,136.79,136.88,136.57,136.83,7034.0,128.3601,128.4445,128.1536,128.3976,7034.0
2020-06-15 13:05:00,136.82,136.85,136.68,136.81,5641.0,128.3882,128.4164,128.2569,128.3788,5641.0
2020-06-15 13:10:00,136.81,137.01,136.79,137.0,16948.0,128.3788,128.5665,128.3601,128.5571,16948.0
2020-06-15 13:15:00,137.15,137.46,137.15,137.27,7988.0,128.6979,128.9888,128.6979,128.8105,7988.0
2020-06-15 13:20:00,137.29,137.32,136.68,136.69,10704.0,128.8293,128.8574,128.2569,128.2662,10704.0
2020-06-15 13:25:00,136.76,136.98,136.76,136.78,6656.0,128.3319,128.5384,128.3319,128.3507,6656.0
2020-06-15 13:30:00,136.7,136.97,136.7,136.93,3832.0,128.2756,128.529,128.2756,128.4915,3832.0
2020-06-15 13:35:00,136.89,137.03,136.77,136.97,8028.0,128.4539,128.5853,128.3413,128.529,8028.0
2020-06-15 13:40:00,137.01,137.01,136.74,136.9,5406.0,128.5665,128.5665,128.3132,128.4633,5406.0
2020-06-15 13:45:00,136.83,136.83,136.69,136.77,3114.0,128.3976,128.3976,128.2662,128.3413,3114.0
2020-06-15 13:50:00,136.73,137.04,136.69,136.9,8241.0,128.3038,128.5947,128.2662,128.4633,8241.0
2020-06-15 13:55:00,136.83,136.83,136.5,136.53,8584.0,128.3976,128.3976,128.088,128.1161,8584.0
2020-06-15 14:00:00,136.57,137.82,136.57,137.66,50372.0,128.1536,129.3266,128.1536,129.1765,50372.0
2020-06-15 14:05:00,137.67,138.07,137.58,137.98,11004.0,129.1858,129.5612,129.1014,129.4767,11004.0
2020-06-15 14:10:00,138.07,138.07,137.76,137.87,17249.0,129.5612,129.5612,129.2703,129.3735,17249.0
2020-06-15 14:15:00,137.89,138.42,137.89,138.42,7317.0,129.3923,129.8896,129.3923,129.8896,7317.0
2020-06-15 14:20:00,138.34,138.42,138.01,138.42,6437.0,129.8146,129.8896,129.5049,129.8896,6437.0
2020-06-15 14:25:00,138.42,138.48,138.15,138.34,7276.0,129.8896,129.9459,129.6363,129.8146,7276.0
2020-06-15 14:30:00,138.45,138.46,137.5,137.5,11147.0,129.9178,129.9272,129.0263,129.0263,11147.0
2020-06-15 14:35:00,137.62,137.87,137.62,137.77,6086.0,129.1389,129.3735,129.1389,129.2797,6086.0
2020-06-15 14:40:00,137.84,137.84,137.38,137.38,12214.0,129.3454,129.3454,128.9137,128.9137,12214.0
2020-06-15 14:45:00,137.37,137.49,137.12,137.33,23251.0,128.9043,129.0169,128.6697,128.8668,23251.0
2020-06-15 14:50:00,137.32,137.34,136.71,137.16,16810.0,128.8574,128.8762,128.285,128.7073,16810.0
2020-06-15 14:55:00,137.08,137.27,136.65,136.77,19903.0,128.6322,128.8105,128.2287,128.3413,19903.0
2020-06-15 15:00:00,136.81,137.34,136.77,137.22,8110.0,128.3788,128.8762,128.3413,128.7636,8110.0
2020-06-15 15:05:00,137.1,137.11,136.78,136.95,16692.0,128.651,128.6604,128.3507,128.5102,16692.0
2020-06-15 15:10:00,136.93,137.31,136.93,137.25,9511.0,128.4915,128.848,128.4915,128.7917,9511.0
2020-06-15 15:15:00,137.2,137.41,137.06,137.16,12327.0,128.7448,128.9419,128.6134,128.7073,12327.0
2020-06-15 15:20:00,137.15,137.23,136.88,137.2,13967.0,128.6979,128.773,128.4445,128.7448,13967.0
2020-06-15 15:25:00,137.22,137.4,137.03,137.03,18158.0,128.7636,128.9325,128.5853,128.5853,18158.0
2020-06-15 15:30:00,137.05,137.11,136.61,136.66,24330.0,128.6041,128.6604,128.1912,128.2381,24330.0
2020-06-15 15:35:00,136.63,136.8,136.38,136.67,21095.0,128.2099,128.3695,127.9753,128.2475,21095.0
2020-06-15 15:40:00,136.67,136.87,136.46,136.79,37394.0,128.2475,128.4352,128.0504,128.3601,37394.0
2020-06-15 15:45:00,136.77,137.15,136.62,136.94,36859.0,128.3413,128.6979,128.2006,128.5008,36859.0
2020-06-15 15:50:00,136.93,137.32,136.75,137.2,57660.0,128.4915,128.8574,128.3225,128.7448,57660.0
2020-06-15 15:55:00,137.26,137.62,137.15,137.57,106507.0,128.8011,129.1389,128.6979,129.092,106507.0
2020-06-16 09:30:00,142.61,143.57,141.57,142.77,26466.0,133.8214,134.7223,132.8455,133.9716,26466.0
2020-06-16 09:35:00,142.83,143.6,142.81,143.2,8455.0,134.0279,134.7504,134.0091,134.3751,8455.0
2020-06-16 09:40:00,143.28,143.49,143.1,143.2,2640.0,134.4501,134.6472,134.2812,134.3751,2640.0
2020-06-16 09:45:00,143.29,143.98,143.29,143.53,12441.0,134.4595,135.107,134.4595,134.6847,12441.0
2020-06-16 09:50:00,143.63,143.94,143.48,143.92,7860.0,134.7786,135.0695,134.6378,135.0507,7860.0
2020-06-16 09:55:00,144.0,144.15,143.56,143.56,7175.0,135.1258,135.2665,134.7129,134.7129,7175.0
2020-06-16 10:00:00,143.57,144.09,142.78,144.09,7086.0,134.7223,135.2102,133.9809,135.2102,7086.0
2020-06-16 10:05:00,144.06,144.06,143.8,143.83,5032.0,135.1821,135.1821,134.9381,134.9662,5032.0
2020-06-16 10:10:00,143.97,144.1,143.84,143.92,6204.0,135.0976,135.2196,134.9756,135.0507,6204.0
2020-06-16 10:15:00,143.94,144.18,143.83,144.12,5638.0,135.0695,135.2947,134.9662,135.2384,5638.0
2020-06-16 10:20:00,143.97,144.19,143.89,144.11,13802.0,135.0976,135.304,135.0225,135.229,13802.0
2020-06-16 10:25:00,144.06,144.2,144.05,144.2,10075.0,135.1821,135.3134,135.1727,135.3134,10075.0
2020-06-16 10:30:00,144.25,144.31,144.04,144.1,5839.0,135.3603,135.4166,135.1633,135.2196,5839.0
2020-06-16 10:35:00,144.03,144.21,143.58,143.95,17459.0,135.1539,135.3228,134.7316,135.0788,17459.0
2020-06-16 10:40:00,143.89,143.95,143.64,143.86,12358.0,135.0225,135.0788,134.7879,134.9944,12358.0
2020-06-16 10:45:00,143.81,144.17,143.6,144.17,17443.0,134.9475,135.2853,134.7504,135.2853,17443.0
2020-06-16 10:50:00,144.1,144.11,143.23,143.33,20592.0,135.2196,135.229,134.4032,134.497,20592.0
2020-06-16 10:55:00,143.29,143.42,142.48,142.48,50349.0,134.4595,134.5815,133.6994,133.6994,50349.0
2020-06-16 11:00:00,142.5,142.87,142.13,142.67,15362.0,133.7182,134.0654,133.371,133.8777,15362.0
2020-06-16 11:05:00,142.78,143.74,142.78,143.7,14479.0,133.9809,134.8818,133.9809,134.8442,14479.0
2020-06-16 11:10:00,143.76,143.92,143.39,143.89,20249.0,134.9005,135.0507,134.5533,135.0225,20249.0
2020-06-16 11:15:00,143.98,144.28,143.85,144.08,11488.0,135.107,135.3885,134.985,135.2008,11488.0
2020-06-16 11:20:00,144.0,144.22,143.91,144.06,5270.0,135.1258,135.3322,135.0413,135.1821,5270.0
2020-06-16 11:25:00,144.14,144.23,143.97,144.09,4573.0,135.2571,135.3416,135.0976,135.2102,4573.0
2020-06-16 11:30:00,144.04,144.56,143.92,144.38,8255.0,135.1633,135.6512,135.0507,135.4823,8255.0
2020-06-16 11:35:00,144.39,144.42,143.85,144.04,27548.0,135.4917,135.5199,134.985,135.1633,27548.0
2020-06-16 11:40:00,144.22,144.45,144.06,144.09,3285.0,135.3322,135.548,135.1821,135.2102,3285.0
2020-06-16 11:45:00,144.07,144.53,144.05,144.27,4649.0,135.1914,135.6231,135.1727,135.3791,4649.0
2020-06-16 11:50:00,144.4,144.52,143.93,143.93,4325.0,135.5011,135.6137,135.0601,135.0601,4325.0
2020-06-16 11:55:00,143.95,143.95,143.41,143.42,4749.0,135.0788,135.0788,134.5721,134.5815,4749.0
2020-06-16 12:00:00,143.51,143.63,142.94,142.96,3000.0,134.6659,134.7786,134.1311,134.1498,3000.0
2020-06-16 12:05:00,142.93,142.93,142.66,142.8,2781.0,134.1217,134.1217,133.8683,133.9997,2781.0
2020-06-16 12:10:00,142.74,142.91,142.58,142.91,3951.0,133.9434,134.1029,133.7933,134.1029,3951.0
2020-06-16 12:15:00,142.98,142.98,142.4,142.4,7005.0,134.1686,134.1686,133.6244,133.6244,7005.0
2020-06-16 12:20:00,142.42,142.74,142.29,142.43,4711.0,133.6431,133.9434,133.5211,133.6525,4711.0
2020-06-16 12:25:00,142.48,142.61,142.42,142.5,2727.0,133.6994,133.8214,133.6431,133.7182,2727.0
2020-06-16 12:30:00,142.59,143.02,142.59,142.94,6781.0,133.8026,134.2061,133.8026,134.1311,6781.0
2020-06-16 12:35:00,142.93,143.37,142.93,143.23,4320.0,134.1217,134.5346,134.1217,134.4032,4320.0
2020-06-16 12:40:00,143.22,143.33,143.2,143.28,1872.0,134.3938,134.497,134.3751,134.4501,1872.0
2020-06-16 12:45:00,143.3,143.35,143.05,143.08,4309.0,134.4689,134.5158,134.2343,134.2624,4309.0
2020-06-16 12:50:00,143.07,143.15,143.0,143.09,5100.0,134.2531,134.3281,134.1874,134.2718,5100.0
2020-06-16 12:55:00,143.07,143.28,142.97,143.28,3947.0,134.2531,134.4501,134.1592,134.4501,3947.0
2020-06-16 13:00:00,143.29,143.49,143.19,143.19,5019.0,134.4595,134.6472,134.3657,134.3657,5019.0
2020-06-16 13:05:00,143.07,143.22,142.87,143.07,4438.0,134.2531,134.3938,134.0654,134.2531,4438.0
2020-06-16 13:10:00,143.11,143.28,143.04,143.09,3247.0,134.2906,134.4501,134.2249,134.2718,3247.0
2020-06-16 13:15:00,143.14,143.3,143.11,143.3,3230.0,134.3188,134.4689,134.2906,134.4689,3230.0
2020-06-16 13:20:00,143.23,143.27,143.1,143.17,3401.0,134.4032,134.4407,134.2812,134.3469,3401.0
2020-06-16 13:25:00,143.18,143.18,142.86,142.86,3201.0,134.3563,134.3563,134.056,134.056,3201.0
2020-06-16 13:30:00,142.84,142.9,142.34,142.34,2431.0,134.0372,134.0935,133.5681,133.5681,2431.0
2020-06-16 13:35:00,142.3,142.39,142.25,142.25,2750.0,133.5305,133.615,133.4836,133.4836,2750.0
2020-06-16 13:40:00,142.25,142.65,142.25,142.4,6603.0,133.4836,133.8589,133.4836,133.6244,6603.0
2020-06-16 13:45:00,142.45,142.46,142.14,142.25,2752.0,133.6713,133.6807,133.3804,133.4836,2752.0
2020-06-16 13:50:00,142.24,142.33,141.88,141.99,3090.0,133.4742,133.5587,133.1364,133.2396,3090.0
2020-06-16 13:55:00,141.99,142.11,141.91,141.94,3340.0,133.2396,133.3522,133.1646,133.1927,3340.0
2020-06-16 14:00:00,142.03,142.2,141.9,142.04,24888.0,133.2772,133.4367,133.1552,133.2865,24888.0
2020-06-16 14:05:00,142.0,142.13,141.9,142.1,5048.0,133.249,133.371,133.1552,133.3428,5048.0
2020-06-16 14:10:00,142.11,142.28,142.05,142.11,12482.0,133.3522,133.5118,133.2959,133.3522,12482.0
2020-06-16 14:15:00,142.08,142.17,141.77,141.77,12824.0,133.3241,133.4085,133.0332,133.0332,12824.0
2020-06-16 14:20:00,141.83,141.86,141.1,141.61,6959.0,133.0895,133.1176,132.4045,132.883,6959.0
2020-06-16 14:25:00,141.62,141.86,141.59,141.86,2100.0,132.8924,133.1176,132.8643,133.1176,2100.0
2020-06-16 14:30:00,141.93,142.03,141.82,141.92,9752.0,133.1833,133.2772,133.0801,133.1739,9752.0
2020-06-16 14:35:00,141.9,142.04,141.82,141.91,7849.0,133.1552,133.2865,133.0801,133.1646,7849.0
2020-06-16 14:40:00,141.92,141.92,141.64,141.66,2303.0,133.1739,133.1739,132.9112,132.93,2303.0
2020-06-16 14:45:00,141.57,141.83,141.46,141.83,2502.0,132.8455,133.0895,132.7423,133.0895,2502.0
2020-06-16 14:50:00,141.88,142.03,141.81,141.94,4615.0,133.1364,133.2772,133.0707,133.1927,4615.0
2020-06-16 14:55:00,142.04,142.05,141.79,141.94,5765.0,133.2865,133.2959,133.0519,133.1927,5765.0
2020-06-16 15:00:00,142.0,142.02,141.68,141.73,6162.0,133.249,133.2678,132.9487,132.9956,6162.0
2020-06-16 15:05:00,141.78,141.79,141.15,141.22,5376.0,133.0426,133.0519,132.4514,132.5171,5376.0
2020-06-16 15:10:00,141.26,141.42,141.22,141.36,3013.0,132.5546,132.7047,132.5171,132.6484,3013.0
2020-06-16 15:15:00,141.32,141.33,140.75,140.86,6241.0,132.6109,132.6203,132.076,132.1793,6241.0
2020-06-16 15:20:00,140.99,141.29,140.99,141.26,5264.0,132.3012,132.5828,132.3012,132.5546,5264.0
2020-06-16 15:25:00,141.31,141.77,141.31,141.61,8822.0,132.6015,133.0332,132.6015,132.883,8822.0
2020-06-16 15:30:00,141.64,142.04,141.52,141.94,15469.0,132.9112,133.2865,132.7986,133.1927,15469.0
2020-06-16 15:35:00,141.91,141.91,141.48,141.55,8224.0,133.1646,133.1646,132.7611,132.8267,8224.0
2020-06-16 15:40:00,141.57,141.73,141.22,141.25,9778.0,132.8455,132.9956,132.5171,132.5452,9778.0
2020-06-16 15:45:00,141.28,141.92,141.16,141.75,31941.0,132.5734,133.1739,132.4608,133.0144,31941.0
2020-06-16 15:50:00,141.83,142.54,141.51,141.66,36285.0,133.0895,133.7557,132.7892,132.93,36285.0
2020-06-16 15:55:00,141.68,142.0,141.5,142.0,137230.0,132.9487,133.249,132.7798,133.249,137230.0
2020-06-17 09:30:00,141.81,143.52,141.35,142.59,14633.0,133.0707,134.6753,132.6391,133.8026,14633.0
2020-06-17 09:35:00,142.4,142.5,140.87,141.4,46104.0,133.6244,133.7182,132.1886,132.686,46104.0
2020-06-17 09:40:00,141.56,141.56,140.93,141.26,15514.0,132.8361,132.8361,132.2449,132.5546,15514.0
2020-06-17 09:45:00,141.31,141.51,141.0,141.16,5388.0,132.6015,132.7892,132.3106,132.4608,5388.0
2020-06-17 09:50:00,141.06,141.39,140.74,140.86,7953.0,132.3669,132.6766,132.0667,132.1793,7953.0
2020-06-17 09:55:00,140.78,140.85,139.89,140.35,7998.0,132.1042,132.1699,131.269,131.7007,7998.0
2020-06-17 10:00:00,140.16,140.71,140.13,140.35,10934.0,131.5224,132.0385,131.4942,131.7007,10934.0
2020-06-17 10:05:00,140.41,140.91,140.31,140.84,5152.0,131.757,132.2262,131.6632,132.1605,5152.0
2020-06-17 10:10:00,140.81,140.98,140.58,140.67,3100.0,132.1323,132.2919,131.9165,132.001,3100.0
2020-06-17 10:15:00,140.69,140.86,140.13,140.19,10296.0,132.0197,132.1793,131.4942,131.5506,10296.0
2020-06-17 10:20:00,140.28,140.36,140.01,140.02,11400.0,131.635,131.7101,131.3816,131.391,11400.0
2020-06-17 10:25:00,140.01,140.12,139.54,139.54,6281.0,131.3816,131.4849,130.9406,130.9406,6281.0
2020-06-17 10:30:00,139.52,139.88,139.34,139.75,6259.0,130.9218,131.2597,130.7529,131.1377,6259.0
2020-06-17 10:35:00,139.64,140.29,139.62,140.05,15829.0,131.0344,131.6444,131.0157,131.4192,15829.0
2020-06-17 10:40:00,139.98,140.15,139.89,140.05,5251.0,131.3535,131.513,131.269,131.4192,5251.0
2020-06-17 10:45:00,140.06,140.22,139.98,140.12,3564.0,131.4286,131.5787,131.3535,131.4849,3564.0
2020-06-17 10:50:00,140.12,140.45,140.1,140.43,2270.0,131.4849,131.7945,131.4661,131.7758,2270.0
2020-06-17 10:55:00,140.44,140.54,140.03,140.08,3569.0,131.7851,131.879,131.4004,131.4473,3569.0
2020-06-17 11:00:00,140.15,140.41,139.94,140.37,8580.0,131.513,131.757,131.316,131.7195,8580.0
2020-06-17 11:05:00,140.32,140.46,140.26,140.27,4493.0,131.6725,131.8039,131.6162,131.6256,4493.0
2020-06-17 11:10:00,140.23,140.45,139.97,140.0,4079.0,131.5881,131.7945,131.3441,131.3723,4079.0
2020-06-17 11:15:00,140.08,140.27,139.86,139.88,5900.0,131.4473,131.6256,131.2409,131.2597,5900.0
2020-06-17 11:20:00,139.87,139.94,139.62,139.63,4392.0,131.2503,131.316,131.0157,131.0251,4392.0
2020-06-17 11:25:00,139.66,139.74,139.64,139.72,2219.0,131.0532,131.1283,131.0344,131.1095,2219.0
2020-06-17 11:30:00,139.59,139.67,139.47,139.48,2266.0,130.9875,131.0626,130.8749,130.8843,2266.0
2020-06-17 11:35:00,139.5,139.61,139.5,139.55,1468.0,130.9031,131.0063,130.9031,130.95,1468.0
2020-06-17 11:40:00,139.58,139.65,139.5,139.5,2490.0,130.9781,131.0438,130.9031,130.9031,2490.0
2020-06-17 11:45:00,139.5,139.53,139.25,139.3,3431.0,130.9031,130.9312,130.6685,130.7154,3431.0
2020-06-17 11:50:00,139.24,139.32,139.13,139.21,2866.0,130.6591,130.7342,130.5559,130.6309,2866.0
2020-06-17 11:55:00,139.4,139.48,139.32,139.47,2631.0,130.8092,130.8843,130.7342,130.8749,2631.0
2020-06-17 12:00:00,139.43,139.43,139.2,139.25,2131.0,130.8374,130.8374,130.6216,130.6685,2131.0
2020-06-17 12:05:00,139.26,139.26,139.09,139.18,4310.0,130.6779,130.6779,130.5183,130.6028,4310.0
2020-06-17 12:10:00,139.26,139.27,138.85,138.85,3305.0,130.6779,130.6872,130.2931,130.2931,3305.0
2020-06-17 12:15:00,138.87,138.97,138.84,138.87,2346.0,130.3119,130.4057,130.2837,130.3119,2346.0
2020-06-17 12:20:00,138.86,139.06,138.84,138.96,3415.0,130.3025,130.4902,130.2837,130.3964,3415.0
2020-06-17 12:25:00,138.99,139.08,138.92,138.92,2502.0,130.4245,130.509,130.3588,130.3588,2502.0
2020-06-17 12:30:00,138.88,139.42,138.87,139.39,4708.0,130.3213,130.828,130.3119,130.7999,4708.0
2020-06-17 12:35:00,139.4,139.4,139.28,139.29,1640.0,130.8092,130.8092,130.6966,130.706,1640.0
2020-06-17 12:40:00,139.35,139.41,139.16,139.29,3401.0,130.7623,130.8186,130.584,130.706,3401.0
2020-06-17 12:45:00,139.38,139.38,139.21,139.3,3000.0,130.7905,130.7905,130.6309,130.7154,3000.0
2020-06-17 12:50:00,139.29,139.33,139.22,139.25,2700.0,130.706,130.7435,130.6403,130.6685,2700.0
2020-06-17 12:55:00,139.27,139.27,139.08,139.19,3502.0,130.6872,130.6872,130.509,130.6122,3502.0
2020-06-17 13:00:00,139.22,139.61,139.22,139.5,3013.0,130.6403,131.0063,130.6403,130.9031,3013.0
2020-06-17 13:05:00,139.47,139.54,139.44,139.54,2400.0,130.8749,130.9406,130.8468,130.9406,2400.0
2020-06-17 13:10:00,139.57,139.57,139.37,139.46,3184.0,130.9688,130.9688,130.7811,130.8655,3184.0
2020-06-17 13:15:00,139.41,139.41,139.12,139.16,1802.0,130.8186,130.8186,130.5465,130.584,1802.0
2020-06-17 13:20:00,139.12,139.21,139.11,139.15,3793.0,130.5465,130.6309,130.5371,130.5746,3793.0
2020-06-17 13:25:00,139.15,139.33,139.15,139.28,1500.0,130.5746,130.7435,130.5746,130.6966,1500.0
2020-06-17 13:30:00,139.32,139.34,139.22,139.24,1919.0,130.7342,130.7529,130.6403,130.6591,1919.0
2020-06-17 13:35:00,139.25,139.42,139.24,139.42,2552.0,130.6685,130.828,130.6591,130.828,2552.0
2020-06-17 13:40:00,139.37,139.43,139.31,139.38,2541.0,130.7811,130.8374,130.7248,130.7905,2541.0
2020-06-17 13:45:00,139.35,139.35,139.25,139.3,1882.0,130.7623,130.7623,130.6685,130.7154,1882.0
2020-06-17 13:50:00,139.3,139.4,139.25,139.35,3528.0,130.7154,130.8092,130.6685,130.7623,3528.0
2020-06-17 13:55:00,139.37,139.38,139.2,139.2,2103.0,130.7811,130.7905,130.6216,130.6216,2103.0
2020-06-17 14:00:00,139.18,139.21,138.97,139.01,3669.0,130.6028,130.6309,130.4057,130.4433,3669.0
2020-06-17 14:05:00,138.96,139.19,138.96,139.19,6344.0,130.3964,130.6122,130.3964,130.6122,6344.0
2020-06-17 14:10:00,139.21,139.33,139.14,139.18,3106.0,130.6309,130.7435,130.5653,130.6028,3106.0
2020-06-17 14:15:00,139.05,139.05,138.84,138.84,1820.0,130.4808,130.4808,130.2837,130.2837,1820.0
2020-06-17 14:20:00,138.91,139.06,138.87,139.05,3159.0,130.3494,130.4902,130.3119,130.4808,3159.0
2020-06-17 14:25:00,139.02,139.33,139.01,139.28,6351.0,130.4527,130.7435,130.4433,130.6966,6351.0
2020-06-17 14:30:00,139.28,139.3,139.11,139.17,3852.0,130.6966,130.7154,130.5371,130.5934,3852.0
2020-06-17 14:35:00,139.18,139.32,139.16,139.29,3600.0,130.6028,130.7342,130.584,130.706,3600.0
2020-06-17 14:40:00,139.4,139.66,139.36,139.47,2464.0,130.8092,131.0532,130.7717,130.8749,2464.0
2020-06-17 14:45:00,139.5,139.54,139.36,139.39,3667.0,130.9031,130.9406,130.7717,130.7999,3667.0
2020-06-17 14:50:00,139.4,139.63,139.38,139.4,3411.0,130.8092,131.0251,130.7905,130.8092,3411.0
2020-06-17 14:55:00,139.4,139.4,139.08,139.14,3025.0,130.8092,130.8092,130.509,130.5653,3025.0
2020-06-17 15:00:00,139.1,139.1,138.8,138.94,9048.0,130.5277,130.5277,130.2462,130.3776,9048.0
2020-06-17 15:05:00,138.98,138.98,138.76,138.82,2938.0,130.4151,130.4151,130.2087,130.265,2938.0
2020-06-17 15:10:00,138.81,138.81,138.57,138.74,4103.0,130.2556,130.2556,130.0304,130.1899,4103.0
2020-06-17 15:15:00,138.73,139.15,138.73,139.12,12033.0,130.1805,130.5746,130.1805,130.5465,12033.0
2020-06-17 15:20:00,139.07,139.32,139.07,139.18,8766.0,130.4996,130.7342,130.4996,130.6028,8766.0
2020-06-17 15:25:00,139.2,139.5,139.14,139.47,17293.0,130.6216,130.9031,130.5653,130.8749,17293.0
2020-06-17 15:30:00,139.47,139.82,139.28,139.78,21075.0,130.8749,131.2034,130.6966,131.1658,21075.0
2020-06-17 15:35:00,139.78,140.04,139.74,140.02,24829.0,131.1658,131.4098,131.1283,131.391,24829.0
2020-06-17 15:40:00,140.01,140.02,139.44,139.57,21126.0,131.3816,131.391,130.8468,130.9688,21126.0
2020-06-17 15:45:00,139.61,139.91,139.25,139.28,20438.0,131.0063,131.2878,130.6685,130.6966,20438.0
2020-06-17 15:50:00,139.24,139.78,139.12,139.78,32746.0,130.6591,131.1658,130.5465,131.1658,32746.0
2020-06-17 15:55:00,139.75,140.17,139.71,140.05,96265.0,131.1377,131.5318,131.1001,131.4192,96265.0
2020-06-18 09:30:00,138.89,139.92,138.89,139.44,10308.0,130.3307,131.2972,130.3307,130.8468,10308.0
2020-06-18 09:35:00,139.7,139.94,139.42,139.81,9713.0,131.0907,131.316,130.828,131.194,9713.0
2020-06-18 09:40:00,139.81,140.25,139.75,140.15,4605.0,131.194,131.6069,131.1377,131.513,4605.0
2020-06-18 09:45:00,140.17,140.31,140.02,140.09,3722.0,131.5318,131.6632,131.391,131.4567,3722.0
2020-06-18 09:50:00,140.12,140.2,139.53,139.54,2437.0,131.4849,131.5599,130.9312,130.9406,2437.0
2020-06-18 09:55:00,139.6,139.95,139.6,139.89,2414.0,130.9969,131.3253,130.9969,131.269,2414.0
2020-06-18 10:00:00,139.99,140.12,139.86,140.12,3929.0,131.3629,131.4849,131.2409,131.4849,3929.0
2020-06-18 10:05:00,140.13,140.65,140.13,140.35,10641.0,131.4942,131.9822,131.4942,131.7007,10641.0
2020-06-18 10:10:00,140.28,140.28,139.95,140.15,2417.0,131.635,131.635,131.3253,131.513,2417.0
2020-06-18 10:15:00,140.21,140.22,139.77,140.03,6653.0,131.5693,131.5787,131.1564,131.4004,6653.0
2020-06-18 10:20:00,140.08,140.25,139.7,139.79,4851.0,131.4473,131.6069,131.0907,131.1752,4851.0
2020-06-18 10:25:00,139.78,140.14,139.78,139.94,7332.0,131.1658,131.5036,131.1658,131.316,7332.0
2020-06-18 10:30:00,139.93,140.16,139.33,139.99,7318.0,131.3066,131.5224,130.7435,131.3629,7318.0
2020-06-18 10:35:00,140.08,140.45,140.02,140.11,6518.0,131.4473,131.7945,131.391,131.4755,6518.0
2020-06-18 10:40:00,140.13,140.49,140.01,140.49,21172.0,131.4942,131.8321,131.3816,131.8321,21172.0
2020-06-18 10:45:00,140.46,141.23,140.45,140.83,27838.0,131.8039,132.5265,131.7945,132.1511,27838.0
2020-06-18 10:50:00,140.95,140.95,140.56,140.59,37600.0,132.2637,132.2637,131.8977,131.9259,37600.0
2020-06-18 10:55:00,140.67,141.42,140.61,141.42,31711.0,132.001,132.7047,131.9447,132.7047,31711.0
2020-06-18 11:00:00,141.48,141.52,140.71,140.71,9909.0,132.7611,132.7986,132.0385,132.0385,9909.0
2020-06-18 11:05:00,140.71,140.98,140.58,140.92,5470.0,132.0385,132.2919,131.9165,132.2356,5470.0
2020-06-18 11:10:00,140.93,140.93,140.64,140.83,3544.0,132.2449,132.2449,131.9728,132.1511,3544.0
2020-06-18 11:15:00,140.87,141.14,140.8,140.8,11416.0,132.1886,132.442,132.123,132.123,11416.0
2020-06-18 11:20:00,140.71,140.92,140.7,140.71,4955.0,132.0385,132.2356,132.0291,132.0385,4955.0
2020-06-18 11:25:00,140.66,140.89,140.66,140.8,5562.0,131.9916,132.2074,131.9916,132.123,5562.0
2020-06-18 11:30:00,140.81,141.13,140.8,140.91,10553.0,132.1323,132.4326,132.123,132.2262,10553.0
2020-06-18 11:35:00,140.95,140.95,140.67,140.67,2819.0,132.2637,132.2637,132.001,132.001,2819.0
2020-06-18 11:40:00,140.64,140.66,140.39,140.39,5403.0,131.9728,131.9916,131.7382,131.7382,5403.0
2020-06-18 11:45:00,140.44,140.95,140.44,140.76,7608.0,131.7851,132.2637,131.7851,132.0854,7608.0
2020-06-18 11:50:00,140.68,140.68,140.31,140.41,4725.0,132.0104,132.0104,131.6632,131.757,4725.0
2020-06-18 11:55:00,140.39,140.49,140.29,140.49,2820.0,131.7382,131.8321,131.6444,131.8321,2820.0
2020-06-18 12:00:00,140.46,140.58,140.18,140.38,2896.0,131.8039,131.9165,131.5412,131.7288,2896.0
2020-06-18 12:05:00,140.33,140.67,140.32,140.66,8332.0,131.6819,132.001,131.6725,131.9916,8332.0
2020-06-18 12:10:00,140.64,140.64,140.37,140.37,2619.0,131.9728,131.9728,131.7195,131.7195,2619.0
2020-06-18 12:15:00,140.39,140.39,140.22,140.27,1400.0,131.7382,131.7382,131.5787,131.6256,1400.0
2020-06-18 12:20:00,140.3,140.55,140.3,140.46,2471.0,131.6538,131.8884,131.6538,131.8039,2471.0
2020-06-18 12:25:00,140.54,140.91,140.54,140.83,7037.0,131.879,132.2262,131.879,132.1511,7037.0
2020-06-18 12:30:00,140.86,140.98,140.72,140.72,3571.0,132.1793,132.2919,132.0479,132.0479,3571.0
2020-06-18 12:35:00,140.67,140.8,140.32,140.46,3057.0,132.001,132.123,131.6725,131.8039,3057.0
2020-06-18 12:40:00,140.49,140.49,140.29,140.37,2301.0,131.8321,131.8321,131.6444,131.7195,2301.0
2020-06-18 12:45:00,140.33,140.58,140.33,140.58,1000.0,131.6819,131.9165,131.6819,131.9165,1000.0
2020-06-18 12:50:00,140.58,140.58,140.41,140.44,2130.0,131.9165,131.9165,131.757,131.7851,2130.0
2020-06-18 12:55:00,140.51,140.59,140.48,140.53,8611.0,131.8508,131.9259,131.8227,131.8696,8611.0
2020-06-18 13:00:00,140.51,140.74,140.51,140.66,2686.0,131.8508,132.0667,131.8508,131.9916,2686.0
2020-06-18 13:05:00,140.57,140.86,140.52,140.86,14035.0,131.9071,132.1793,131.8602,132.1793,14035.0
2020-06-18 13:10:00,140.91,141.14,140.88,141.14,3450.0,132.2262,132.442,132.198,132.442,3450.0
2020-06-18 13:15:00,141.17,141.28,141.0,141.28,3268.0,132.4702,132.5734,132.3106,132.5734,3268.0
2020-06-18 13:20:00,141.34,141.34,141.07,141.25,4171.0,132.6297,132.6297,132.3763,132.5452,4171.0
2020-06-18 13:25:00,141.23,141.6,141.2,141.6,5852.0,132.5265,132.8737,132.4983,132.8737,5852.0
2020-06-18 13:30:00,141.57,141.77,141.55,141.76,10538.0,132.8455,133.0332,132.8267,133.0238,10538.0
2020-06-18 13:35:00,141.78,141.94,141.78,141.87,5237.0,133.0426,133.1927,133.0426,133.127,5237.0
2020-06-18 13:40:00,141.83,141.9,141.7,141.81,6860.0,133.0895,133.1552,132.9675,133.0707,6860.0
2020-06-18 13:45:00,141.83,142.0,141.75,141.76,6248.0,133.0895,133.249,133.0144,133.0238,6248.0
2020-06-18 13:50:00,141.75,142.0,141.75,142.0,10448.0,133.0144,133.249,133.0144,133.249,10448.0
2020-06-18 13:55:00,142.0,142.06,141.92,142.06,14670.0,133.249,133.3053,133.1739,133.3053,14670.0
2020-06-18 14:00:00,142.03,142.12,141.35,141.35,34990.0,133.2772,133.3616,132.6391,132.6391,34990.0
2020-06-18 14:05:00,141.33,141.47,141.16,141.25,8262.0,132.6203,132.7517,132.4608,132.5452,8262.0
2020-06-18 14:10:00,141.29,141.3,141.1,141.1,7312.0,132.5828,132.5921,132.4045,132.4045,7312.0
2020-06-18 14:15:00,141.07,141.21,141.03,141.17,7383.0,132.3763,132.5077,132.3388,132.4702,7383.0
2020-06-18 14:20:00,141.11,141.24,141.08,141.23,3678.0,132.4139,132.5358,132.3857,132.5265,3678.0
2020-06-18 14:25:00,141.28,141.4,141.19,141.35,5949.0,132.5734,132.686,132.4889,132.6391,5949.0
2020-06-18 14:30:00,141.35,141.54,141.25,141.33,6883.0,132.6391,132.8174,132.5452,132.6203,6883.0
2020-06-18 14:35:00,141.36,141.5,141.29,141.35,4762.0,132.6484,132.7798,132.5828,132.6391,4762.0
2020-06-18 14:40:00,141.35,141.37,141.08,141.09,11347.0,132.6391,132.6578,132.3857,132.3951,11347.0
2020-06-18 14:45:00,141.13,141.22,141.1,141.12,3087.0,132.4326,132.5171,132.4045,132.4232,3087.0
2020-06-18 14:50:00,141.13,141.22,141.08,141.09,5908.0,132.4326,132.5171,132.3857,132.3951,5908.0
2020-06-18 14:55:00,141.06,141.32,141.0,141.02,11655.0,132.3669,132.6109,132.3106,132.3294,11655.0
2020-06-18 15:00:00,141.06,141.11,140.88,141.0,11929.0,132.3669,132.4139,132.198,132.3106,11929.0
2020-06-18 15:05:00,140.97,141.13,140.95,141.05,6757.0,132.2825,132.4326,132.2637,132.3576,6757.0
2020-06-18 15:10:00,141.04,141.05,140.92,141.04,10472.0,132.3482,132.3576,132.2356,132.3482,10472.0
2020-06-18 15:15:00,141.12,141.16,141.0,141.16,2653.0,132.4232,132.4608,132.3106,132.4608,2653.0
2020-06-18 15:20:00,141.15,141.21,141.08,141.16,4061.0,132.4514,132.5077,132.3857,132.4608,4061.0
2020-06-18 15:25:00,141.19,141.3,141.1,141.3,3936.0,132.4889,132.5921,132.4045,132.5921,3936.0
2020-06-18 15:30:00,141.31,141.43,141.23,141.33,8682.0,132.6015,132.7141,132.5265,132.6203,8682.0
2020-06-18 15:35:00,141.35,141.46,141.31,141.4,5500.0,132.6391,132.7423,132.6015,132.686,5500.0
2020-06-18 15:40:00,141.38,141.38,141.17,141.26,12804.0,132.6672,132.6672,132.4702,132.5546,12804.0
2020-06-18 15:45:00,141.28,141.39,141.23,141.3,8753.0,132.5734,132.6766,132.5265,132.5921,8753.0
2020-06-18 15:50:00,141.17,141.4,141.04,141.3,47621.0,132.4702,132.686,132.3482,132.5921,47621.0
2020-06-18 15:55:00,141.26,141.46,141.16,141.34,51162.0,132.5546,132.7423,132.4608,132.6297,51162.0
2020-06-19 09:30:00,142.2,142.78,142.04,142.51,122190.0,133.4367,133.9809,133.2865,133.7276,122190.0
2020-06-19 09:35:00,142.47,142.82,142.28,142.47,9400.0,133.69,134.0185,133.5118,133.69,9400.0
2020-06-19 09:40:00,142.58,142.58,141.72,141.75,3400.0,133.7933,133.7933,132.9863,133.0144,3400.0
2020-06-19 09:45:00,141.88,142.56,141.82,142.53,5031.0,133.1364,133.7745,133.0801,133.7463,5031.0
2020-06-19 09:50:00,142.54,142.85,142.51,142.78,7076.0,133.7557,134.0466,133.7276,133.9809,7076.0
2020-06-19 09:55:00,142.77,142.83,142.1,142.15,10554.0,133.9716,134.0279,133.3428,133.3898,10554.0
2020-06-19 10:00:00,142.25,142.67,142.13,142.59,4319.0,133.4836,133.8777,133.371,133.8026,4319.0
2020-06-19 10:05:00,142.61,142.7,142.5,142.5,3418.0,133.8214,133.9059,133.7182,133.7182,3418.0
2020-06-19 10:10:00,142.56,142.56,142.28,142.39,9258.0,133.7745,133.7745,133.5118,133.615,9258.0
2020-06-19 10:15:00,142.39,142.52,142.31,142.38,4855.0,133.615,133.737,133.5399,133.6056,4855.0
2020-06-19 10:20:00,142.41,142.62,142.35,142.55,2049.0,133.6337,133.8308,133.5774,133.7651,2049.0
2020-06-19 10:25:00,142.55,142.55,142.36,142.47,5866.0,133.7651,133.7651,133.5868,133.69,5866.0
2020-06-19 10:30:00,142.46,142.61,142.17,142.31,7503.0,133.6807,133.8214,133.4085,133.5399,7503.0
2020-06-19 10:35:00,142.33,142.57,142.19,142.21,31286.0,133.5587,133.7839,133.4273,133.4461,31286.0
2020-06-19 10:40:00,142.27,142.35,142.1,142.34,20525.0,133.5024,133.5774,133.3428,133.5681,20525.0
2020-06-19 10:45:00,142.38,142.44,142.16,142.43,29893.0,133.6056,133.6619,133.3991,133.6525,29893.0
2020-06-19 10:50:00,142.52,142.56,142.34,142.54,8760.0,133.737,133.7745,133.5681,133.7557,8760.0
2020-06-19 10:55:00,142.53,142.54,142.0,142.03,14334.0,133.7463,133.7557,133.249,133.2772,14334.0
2020-06-19 11:00:00,142.01,142.01,141.79,141.92,3424.0,133.2584,133.2584,133.0519,133.1739,3424.0
2020-06-19 11:05:00,141.87,141.88,141.6,141.8,4775.0,133.127,133.1364,132.8737,133.0613,4775.0
2020-06-19 11:10:00,141.78,142.0,141.76,141.88,4185.0,133.0426,133.249,133.0238,133.1364,4185.0
2020-06-19 11:15:00,141.85,141.96,141.78,141.89,13443.0,133.1083,133.2115,133.0426,133.1458,13443.0
2020-06-19 11:20:00,141.83,142.0,141.75,141.95,9486.0,133.0895,133.249,133.0144,133.2021,9486.0
2020-06-19 11:25:00,141.95,141.99,141.84,141.89,3919.0,133.2021,133.2396,133.0989,133.1458,3919.0
2020-06-19 11:30:00,141.9,141.95,141.75,141.87,4128.0,133.1552,133.2021,133.0144,133.127,4128.0
2020-06-19 11:35:00,141.83,141.94,141.77,141.81,4300.0,133.0895,133.1927,133.0332,133.0707,4300.0
2020-06-19 11:40:00,141.81,141.87,141.72,141.72,3641.0,133.0707,133.127,132.9863,132.9863,3641.0
2020-06-19 11:45:00,141.73,141.85,141.73,141.74,3613.0,132.9956,133.1083,132.9956,133.005,3613.0
2020-06-19 11:50:00,141.7,141.7,141.42,141.59,5266.0,132.9675,132.9675,132.7047,132.8643,5266.0
2020-06-19 11:55:00,141.58,141.58,141.28,141.33,2886.0,132.8549,132.8549,132.5734,132.6203,2886.0
2020-06-19 12:00:00,141.32,141.32,141.2,141.23,3121.0,132.6109,132.6109,132.4983,132.5265,3121.0
2020-06-19 12:05:00,141.25,141.25,141.01,141.11,3069.0,132.5452,132.5452,132.32,132.4139,3069.0
2020-06-19 12:10:00,141.13,141.27,140.87,140.87,7496.0,132.4326,132.564,132.1886,132.1886,7496.0
2020-06-19 12:15:00,140.76,140.89,140.29,140.38,28264.0,132.0854,132.2074,131.6444,131.7288,28264.0
2020-06-19 12:20:00,140.36,140.81,140.1,140.1,28325.0,131.7101,132.1323,131.4661,131.4661,28325.0
2020-06-19 12:25:00,140.0,140.38,140.0,140.38,3809.0,131.3723,131.7288,131.3723,131.7288,3809.0
2020-06-19 12:30:00,140.44,140.6,140.25,140.25,6590.0,131.7851,131.9353,131.6069,131.6069,6590.0
2020-06-19 12:35:00,140.33,140.4,140.19,140.21,3056.0,131.6819,131.7476,131.5506,131.5693,3056.0
2020-06-19 12:40:00,140.08,140.38,140.07,140.16,5593.0,131.4473,131.7288,131.4379,131.5224,5593.0
2020-06-19 12:45:00,140.07,140.44,140.03,140.4,4762.0,131.4379,131.7851,131.4004,131.7476,4762.0
2020-06-19 12:50:00,140.43,140.5,140.35,140.45,5430.0,131.7758,131.8414,131.7007,131.7945,5430.0
2020-06-19 12:55:00,140.47,140.89,140.46,140.85,4176.0,131.8133,132.2074,131.8039,132.1699,4176.0
2020-06-19 13:00:00,140.77,140.9,140.49,140.49,9464.0,132.0948,132.2168,131.8321,131.8321,9464.0
2020-06-19 13:05:00,140.49,140.58,140.35,140.42,3593.0,131.8321,131.9165,131.7007,131.7664,3593.0
2020-06-19 13:10:00,140.46,140.59,140.33,140.38,4087.0,131.8039,131.9259,131.6819,131.7288,4087.0
2020-06-19 13:15:00,140.36,140.39,140.24,140.27,4285.0,131.7101,131.7382,131.5975,131.6256,4285.0
2020-06-19 13:20:00,140.28,140.4,140.18,140.25,6470.0,131.635,131.7476,131.5412,131.6069,6470.0
2020-06-19 13:25:00,140.25,140.39,140.2,140.23,4731.0,131.6069,131.7382,131.5599,131.5881,4731.0
2020-06-19 13:30:00,140.19,140.19,139.96,139.97,7324.0,131.5506,131.5506,131.3347,131.3441,7324.0
2020-06-19 13:35:00,139.99,140.42,139.96,140.4,8739.0,131.3629,131.7664,131.3347,131.7476,8739.0
2020-06-19 13:40:00,140.4,140.58,140.37,140.46,6273.0,131.7476,131.9165,131.7195,131.8039,6273.0
2020-06-19 13:45:00,140.5,140.57,140.18,140.22,19896.0,131.8414,131.9071,131.5412,131.5787,19896.0
2020-06-19 13:50:00,140.28,140.42,140.05,140.05,6995.0,131.635,131.7664,131.4192,131.4192,6995.0
2020-06-19 13:55:00,140.0,140.2,139.82,139.82,7034.0,131.3723,131.5599,131.2034,131.2034,7034.0
2020-06-19 14:00:00,139.82,140.27,139.82,140.07,11212.0,131.2034,131.6256,131.2034,131.4379,11212.0
2020-06-19 14:05:00,140.13,140.15,139.52,139.8,8719.0,131.4942,131.513,130.9218,131.1846,8719.0
2020-06-19 14:10:00,139.76,139.76,139.33,139.37,9210.0,131.1471,131.1471,130.7435,130.7811,9210.0
2020-06-19 14:15:00,139.38,139.61,139.34,139.5,6166.0,130.7905,131.0063,130.7529,130.9031,6166.0
2020-06-19 14:20:00,139.5,139.91,139.5,139.91,7608.0,130.9031,131.2878,130.9031,131.2878,7608.0
2020-06-19 14:25:00,139.96,140.06,139.76,140.01,20557.0,131.3347,131.4286,131.1471,131.3816,20557.0
2020-06-19 14:30:00,139.99,140.39,139.88,140.34,23634.0,131.3629,131.7382,131.2597,131.6913,23634.0
2020-06-19 14:35:00,140.28,140.28,140.1,140.1,6442.0,131.635,131.635,131.4661,131.4661,6442.0
2020-06-19 14:40:00,140.12,140.25,140.06,140.13,5359.0,131.4849,131.6069,131.4286,131.4942,5359.0
2020-06-19 14:45:00,140.04,140.27,140.04,140.09,7811.0,131.4098,131.6256,131.4098,131.4567,7811.0
2020-06-19 14:50:00,140.12,140.4,140.07,140.34,9102.0,131.4849,131.7476,131.4379,131.6913,9102.0
2020-06-19 14:55:00,140.31,140.42,140.23,140.35,7001.0,131.6632,131.7664,131.5881,131.7007,7001.0
2020-06-19 15:00:00,140.33,140.53,140.22,140.42,10439.0,131.6819,131.8696,131.5787,131.7664,10439.0
2020-06-19 15:05:00,140.39,140.51,140.34,140.37,41154.0,131.7382,131.8508,131.6913,131.7195,41154.0
2020-06-19 15:10:00,140.39,140.77,140.33,140.77,10824.0,131.7382,132.0948,131.6819,132.0948,10824.0
2020-06-19 15:15:00,140.75,141.08,140.75,141.08,7174.0,132.076,132.3857,132.076,132.3857,7174.0
2020-06-19 15:20:00,141.08,141.2,140.85,140.93,10247.0,132.3857,132.4983,132.1699,132.2449,10247.0
2020-06-19 15:25:00,140.97,141.0,140.62,140.67,10282.0,132.2825,132.3106,131.9541,132.001,10282.0
2020-06-19 15:30:00,140.64,140.88,140.6,140.88,22939.0,131.9728,132.198,131.9353,132.198,22939.0
2020-06-19 15:35:00,140.84,140.85,140.38,140.53,34303.0,132.1605,132.1699,131.7288,131.8696,34303.0
2020-06-19 15:40:00,140.48,140.54,140.18,140.45,55291.0,131.8227,131.879,131.5412,131.7945,55291.0
2020-06-19 15:45:00,140.43,140.75,140.02,140.16,72434.0,131.7758,132.076,131.391,131.5224,72434.0
2020-06-19 15:50:00,140.22,140.73,139.56,140.48,123406.0,131.5787,132.0573,130.9594,131.8227,123406.0
2020-06-19 15:55:00,140.47,140.47,138.48,139.21,464324.0,131.8133,131.8133,129.9459,130.6309,464324.0
2020-06-22 09:30:00,138.87,138.94,137.68,138.02,33542.0,130.3119,130.3776,129.1952,129.5143,33542.0
2020-06-22 09:35:00,138.27,138.27,137.8,137.82,15820.0,129.7489,129.7489,129.3078,129.3266,15820.0
2020-06-22 09:40:00,137.83,138.39,137.83,138.1,8198.0,129.336,129.8615,129.336,129.5894,8198.0
2020-06-22 09:45:00,138.19,138.68,138.18,138.2,17022.0,129.6738,130.1336,129.6644,129.6832,17022.0
2020-06-22 09:50:00,138.34,138.35,137.63,137.91,15580.0,129.8146,129.8239,129.1483,129.4111,15580.0
2020-06-22 09:55:00,138.1,138.33,137.96,138.23,8749.0,129.5894,129.8052,129.458,129.7113,8749.0
2020-06-22 10:00:00,138.25,138.55,137.88,138.55,11734.0,129.7301,130.0116,129.3829,130.0116,11734.0
2020-06-22 10:05:00,138.53,139.04,138.52,138.82,9067.0,129.9929,130.4714,129.9835,130.265,9067.0
2020-06-22 10:10:00,138.9,139.09,138.83,138.89,10558.0,130.34,130.5183,130.2744,130.3307,10558.0
2020-06-22 10:15:00,138.96,139.23,138.73,138.73,17000.0,130.3964,130.6497,130.1805,130.1805,17000.0
2020-06-22 10:20:00,138.75,139.27,138.75,139.27,12034.0,130.1993,130.6872,130.1993,130.6872,12034.0
2020-06-22 10:25:00,139.19,139.44,139.08,139.4,7139.0,130.6122,130.8468,130.509,130.8092,7139.0
2020-06-22 10:30:00,139.31,139.44,138.94,138.94,11050.0,130.7248,130.8468,130.3776,130.3776,11050.0
2020-06-22 10:35:00,138.93,139.13,138.65,138.96,9731.0,130.3682,130.5559,130.1055,130.3964,9731.0
2020-06-22 10:40:00,138.97,139.25,138.91,139.2,3741.0,130.4057,130.6685,130.3494,130.6216,3741.0
2020-06-22 10:45:00,139.28,139.51,139.26,139.45,7448.0,130.6966,130.9125,130.6779,130.8562,7448.0
2020-06-22 10:50:00,139.5,139.85,139.45,139.76,10376.0,130.9031,131.2315,130.8562,131.1471,10376.0
2020-06-22 10:55:00,139.85,140.01,139.61,139.89,11769.0,131.2315,131.3816,131.0063,131.269,11769.0
2020-06-22 11:00:00,139.87,139.87,139.44,139.72,11891.0,131.2503,131.2503,130.8468,131.1095,11891.0
2020-06-22 11:05:00,139.82,140.54,139.82,140.35,12858.0,131.2034,131.879,131.2034,131.7007,12858.0
2020-06-22 11:10:00,140.35,140.62,140.22,140.57,10716.0,131.7007,131.9541,131.5787,131.9071,10716.0
2020-06-22 11:15:00,140.61,141.04,140.29,140.37,17213.0,131.9447,132.3482,131.6444,131.7195,17213.0
2020-06-22 11:20:00,140.3,140.85,140.3,140.85,5487.0,131.6538,132.1699,131.6538,132.1699,5487.0
2020-06-22 11:25:00,140.8,141.01,140.75,140.91,7540.0,132.123,132.32,132.076,132.2262,7540.0
2020-06-22 11:30:00,140.91,141.13,140.48,140.89,9508.0,132.2262,132.4326,131.8227,132.2074,9508.0
2020-06-22 11:35:00,140.87,141.0,140.78,140.99,4619.0,132.1886,132.3106,132.1042,132.3012,4619.0
2020-06-22 11:40:00,141.0,141.03,140.95,140.98,5210.0,132.3106,132.3388,132.2637,132.2919,5210.0
2020-06-22 11:45:00,140.99,141.02,140.87,140.91,5562.0,132.3012,132.3294,132.1886,132.2262,5562.0
2020-06-22 11:50:00,140.97,141.05,140.85,140.87,8492.0,132.2825,132.3576,132.1699,132.1886,8492.0
2020-06-22 11:55:00,140.91,141.07,140.85,140.85,9216.0,132.2262,132.3763,132.1699,132.1699,9216.0
2020-06-22 12:00:00,140.9,141.28,140.89,141.25,8829.0,132.2168,132.5734,132.2074,132.5452,8829.0
2020-06-22 12:05:00,141.25,141.25,141.1,141.18,3400.0,132.5452,132.5452,132.4045,132.4795,3400.0
2020-06-22 12:10:00,141.19,141.19,140.96,141.03,6436.0,132.4889,132.4889,132.2731,132.3388,6436.0
2020-06-22 12:15:00,141.01,141.17,140.71,140.71,19871.0,132.32,132.4702,132.0385,132.0385,19871.0
2020-06-22 12:20:00,140.76,140.85,140.72,140.78,3627.0,132.0854,132.1699,132.0479,132.1042,3627.0
2020-06-22 12:25:00,140.78,140.83,140.58,140.76,9092.0,132.1042,132.1511,131.9165,132.0854,9092.0
2020-06-22 12:30:00,140.76,140.89,140.74,140.82,4002.0,132.0854,132.2074,132.0667,132.1417,4002.0
2020-06-22 12:35:00,140.87,140.87,140.62,140.65,2600.0,132.1886,132.1886,131.9541,131.9822,2600.0
2020-06-22 12:40:00,140.65,140.68,140.46,140.67,6080.0,131.9822,132.0104,131.8039,132.001,6080.0
2020-06-22 12:45:00,140.68,141.07,140.65,141.0,7065.0,132.0104,132.3763,131.9822,132.3106,7065.0
2020-06-22 12:50:00,141.0,141.07,140.9,141.0,4135.0,132.3106,132.3763,132.2168,132.3106,4135.0
2020-06-22 12:55:00,140.99,140.99,140.83,140.83,3852.0,132.3012,132.3012,132.1511,132.1511,3852.0
2020-06-22 13:00:00,140.85,141.08,140.83,140.98,11077.0,132.1699,132.3857,132.1511,132.2919,11077.0
2020-06-22 13:05:00,141.0,141.0,140.84,140.97,5495.0,132.3106,132.3106,132.1605,132.2825,5495.0
2020-06-22 13:10:00,140.97,140.97,140.74,140.74,4207.0,132.2825,132.2825,132.0667,132.0667,4207.0
2020-06-22 13:15:00,140.77,140.87,140.76,140.82,9328.0,132.0948,132.1886,132.0854,132.1417,9328.0
2020-06-22 13:20:00,140.81,140.87,140.75,140.86,5901.0,132.1323,132.1886,132.076,132.1793,5901.0
2020-06-22 13:25:00,140.88,140.89,140.57,140.64,12158.0,132.198,132.2074,131.9071,131.9728,12158.0
2020-06-22 13:30:00,140.62,140.74,140.46,140.52,5530.0,131.9541,132.0667,131.8039,131.8602,5530.0
2020-06-22 13:35:00,140.51,140.6,140.39,140.46,7910.0,131.8508,131.9353,131.7382,131.8039,7910.0
2020-06-22 13:40:00,140.46,140.52,140.29,140.36,7451.0,131.8039,131.8602,131.6444,131.7101,7451.0
2020-06-22 13:45:00,140.36,140.4,140.3,140.4,8584.0,131.7101,131.7476,131.6538,131.7476,8584.0
2020-06-22 13:50:00,140.36,140.42,140.36,140.39,3368.0,131.7101,131.7664,131.7101,131.7382,3368.0
2020-06-22 13:55:00,140.39,140.41,140.2,140.33,7209.0,131.7382,131.757,131.5599,131.6819,7209.0
2020-06-22 14:00:00,140.34,140.4,140.04,140.19,8761.0,131.6913,131.7476,131.4098,131.5506,8761.0
2020-06-22 14:05:00,140.18,140.35,140.17,140.27,8607.0,131.5412,131.7007,131.5318,131.6256,8607.0
2020-06-22 14:10:00,140.26,140.33,139.84,139.89,9718.0,131.6162,131.6819,131.2221,131.269,9718.0
2020-06-22 14:15:00,139.88,139.98,139.83,139.94,15072.0,131.2597,131.3535,131.2127,131.316,15072.0
2020-06-22 14:20:00,139.93,140.03,139.84,140.01,7528.0,131.3066,131.4004,131.2221,131.3816,7528.0
2020-06-22 14:25:00,140.01,140.25,139.97,140.25,11637.0,131.3816,131.6069,131.3441,131.6069,11637.0
2020-06-22 14:30:00,140.29,140.38,140.13,140.18,10283.0,131.6444,131.7288,131.4942,131.5412,10283.0
2020-06-22 14:35:00,140.22,140.3,140.18,140.22,12478.0,131.5787,131.6538,131.5412,131.5787,12478.0
2020-06-22 14:40:00,140.18,140.29,140.17,140.24,9557.0,131.5412,131.6444,131.5318,131.5975,9557.0
2020-06-22 14:45:00,140.21,140.33,140.2,140.32,13590.0,131.5693,131.6819,131.5599,131.6725,13590.0
2020-06-22 14:50:00,140.3,140.35,140.23,140.26,6752.0,131.6538,131.7007,131.5881,131.6162,6752.0
2020-06-22 14:55:00,140.28,140.42,140.2,140.41,10142.0,131.635,131.7664,131.5599,131.757,10142.0
2020-06-22 15:00:00,140.35,140.4,140.28,140.36,9080.0,131.7007,131.7476,131.635,131.7101,9080.0
2020-06-22 15:05:00,140.37,140.38,140.21,140.22,11260.0,131.7195,131.7288,131.5693,131.5787,11260.0
2020-06-22 15:10:00,140.24,140.3,139.97,139.97,12418.0,131.5975,131.6538,131.3441,131.3441,12418.0
2020-06-22 15:15:00,139.98,140.0,139.8,139.96,11949.0,131.3535,131.3723,131.1846,131.3347,11949.0
2020-06-22 15:20:00,139.93,140.03,139.83,139.87,19573.0,131.3066,131.4004,131.2127,131.2503,19573.0
2020-06-22 15:25:00,139.88,139.98,139.85,139.94,12564.0,131.2597,131.3535,131.2315,131.316,12564.0
2020-06-22 15:30:00,139.97,140.1,139.88,140.06,27412.0,131.3441,131.4661,131.2597,131.4286,27412.0
2020-06-22 15:35:00,140.04,140.19,140.0,140.17,24766.0,131.4098,131.5506,131.3723,131.5318,24766.0
2020-06-22 15:40:00,140.14,140.33,140.14,140.32,22378.0,131.5036,131.6819,131.5036,131.6725,22378.0
2020-06-22 15:45:00,140.31,140.42,140.1,140.18,34958.0,131.6632,131.7664,131.4661,131.5412,34958.0
2020-06-22 15:50:00,140.21,140.67,140.17,140.65,50477.0,131.5693,132.001,131.5318,131.9822,50477.0
2020-06-22 15:55:00,140.65,141.29,140.54,141.13,195379.0,131.9822,132.5828,131.879,132.4326,195379.0
2020-06-23 09:30:00,142.34,142.51,141.93,141.94,13896.0,133.5681,133.7276,133.1833,133.1927,13896.0
2020-06-23 09:35:00,141.8,142.01,141.37,142.0,8038.0,133.0613,133.2584,132.6578,133.249,8038.0
2020-06-23 09:40:00,142.0,142.11,141.81,142.0,13530.0,133.249,133.3522,133.0707,133.249,13530.0
2020-06-23 09:45:00,141.98,142.11,141.78,141.78,5168.0,133.2302,133.3522,133.0426,133.0426,5168.0
2020-06-23 09:50:00,141.95,141.95,141.61,141.81,5100.0,133.2021,133.2021,132.883,133.0707,5100.0
2020-06-23 09:55:00,141.87,142.2,141.87,142.09,7250.0,133.127,133.4367,133.127,133.3335,7250.0
2020-06-23 10:00:00,142.17,142.3,141.87,142.17,5781.0,133.4085,133.5305,133.127,133.4085,5781.0
2020-06-23 10:05:00,142.16,142.75,142.1,142.58,6123.0,133.3991,133.9528,133.3428,133.7933,6123.0
2020-06-23 10:10:00,142.53,142.53,142.15,142.44,3710.0,133.7463,133.7463,133.3898,133.6619,3710.0
2020-06-23 10:15:00,142.38,142.42,142.23,142.27,4200.0,133.6056,133.6431,133.4648,133.5024,4200.0
2020-06-23 10:20:00,142.25,142.25,141.85,142.01,4800.0,133.4836,133.4836,133.1083,133.2584,4800.0
2020-06-23 10:25:00,142.06,142.17,141.81,141.92,6048.0,133.3053,133.4085,133.0707,133.1739,6048.0
2020-06-23 10:30:00,141.99,142.03,141.89,141.92,8242.0,133.2396,133.2772,133.1458,133.1739,8242.0
2020-06-23 10:35:00,141.88,141.94,141.5,141.63,6375.0,133.1364,133.1927,132.7798,132.9018,6375.0
2020-06-23 10:40:00,141.65,141.71,141.37,141.37,7876.0,132.9206,132.9769,132.6578,132.6578,7876.0
2020-06-23 10:45:00,141.47,141.54,140.94,141.25,8272.0,132.7517,132.8174,132.2543,132.5452,8272.0
2020-06-23 10:50:00,141.28,141.43,141.26,141.27,5774.0,132.5734,132.7141,132.5546,132.564,5774.0
2020-06-23 10:55:00,141.18,141.24,141.07,141.23,5345.0,132.4795,132.5358,132.3763,132.5265,5345.0
2020-06-23 11:00:00,141.17,141.4,141.07,141.29,7791.0,132.4702,132.686,132.3763,132.5828,7791.0
2020-06-23 11:05:00,141.34,141.62,141.34,141.62,2367.0,132.6297,132.8924,132.6297,132.8924,2367.0
2020-06-23 11:10:00,141.64,141.96,141.63,141.77,4495.0,132.9112,133.2115,132.9018,133.0332,4495.0
2020-06-23 11:15:00,141.73,142.07,141.73,142.07,4224.0,132.9956,133.3147,132.9956,133.3147,4224.0
2020-06-23 11:20:00,142.04,142.43,141.89,142.43,4644.0,133.2865,133.6525,133.1458,133.6525,4644.0
2020-06-23 11:25:00,142.38,142.49,142.27,142.35,14589.0,133.6056,133.7088,133.5024,133.5774,14589.0
2020-06-23 11:30:00,142.25,142.25,141.96,141.96,2556.0,133.4836,133.4836,133.2115,133.2115,2556.0
2020-06-23 11:35:00,141.88,141.92,141.81,141.86,3168.0,133.1364,133.1739,133.0707,133.1176,3168.0
2020-06-23 11:40:00,141.8,141.86,141.56,141.67,4011.0,133.0613,133.1176,132.8361,132.9393,4011.0
2020-06-23 11:45:00,141.72,141.72,141.27,141.32,6364.0,132.9863,132.9863,132.564,132.6109,6364.0
2020-06-23 11:50:00,141.32,141.43,141.2,141.32,5673.0,132.6109,132.7141,132.4983,132.6109,5673.0
2020-06-23 11:55:00,141.37,141.57,141.35,141.56,2800.0,132.6578,132.8455,132.6391,132.8361,2800.0
2020-06-23 12:00:00,141.59,141.7,141.59,141.61,5205.0,132.8643,132.9675,132.8643,132.883,5205.0
2020-06-23 12:05:00,141.57,141.63,141.45,141.47,2830.0,132.8455,132.9018,132.7329,132.7517,2830.0
2020-06-23 12:10:00,141.42,141.61,141.41,141.51,4206.0,132.7047,132.883,132.6954,132.7892,4206.0
2020-06-23 12:15:00,141.47,141.58,141.32,141.45,5326.0,132.7517,132.8549,132.6109,132.7329,5326.0
2020-06-23 12:20:00,141.4,141.6,141.22,141.53,5893.0,132.686,132.8737,132.5171,132.808,5893.0
2020-06-23 12:25:00,141.47,141.5,141.37,141.43,3751.0,132.7517,132.7798,132.6578,132.7141,3751.0
2020-06-23 12:30:00,141.44,141.52,141.37,141.45,2787.0,132.7235,132.7986,132.6578,132.7329,2787.0
2020-06-23 12:35:00,141.46,141.64,141.41,141.42,6173.0,132.7423,132.9112,132.6954,132.7047,6173.0
2020-06-23 12:40:00,141.41,141.46,141.33,141.41,3976.0,132.6954,132.7423,132.6203,132.6954,3976.0
2020-06-23 12:45:00,141.41,141.57,141.37,141.56,5665.0,132.6954,132.8455,132.6578,132.8361,5665.0
2020-06-23 12:50:00,141.56,141.57,141.36,141.56,8031.0,132.8361,132.8455,132.6484,132.8361,8031.0
2020-06-23 12:55:00,141.56,141.58,141.47,141.57,2994.0,132.8361,132.8549,132.7517,132.8455,2994.0
2020-06-23 13:00:00,141.6,141.69,141.6,141.67,2650.0,132.8737,132.9581,132.8737,132.9393,2650.0
2020-06-23 13:05:00,141.67,141.77,141.65,141.74,2934.0,132.9393,133.0332,132.9206,133.005,2934.0
2020-06-23 13:10:00,141.74,141.76,141.62,141.64,6893.0,133.005,133.0238,132.8924,132.9112,6893.0
2020-06-23 13:15:00,141.64,141.8,141.58,141.8,3043.0,132.9112,133.0613,132.8549,133.0613,3043.0
2020-06-23 13:20:00,141.8,141.9,141.79,141.88,4192.0,133.0613,133.1552,133.0519,133.1364,4192.0
2020-06-23 13:25:00,141.89,141.92,141.75,141.78,3970.0,133.1458,133.1739,133.0144,133.0426,3970.0
2020-06-23 13:30:00,141.74,141.94,141.7,141.9,4387.0,133.005,133.1927,132.9675,133.1552,4387.0
2020-06-23 13:35:00,141.93,142.07,141.92,142.04,2500.0,133.1833,133.3147,133.1739,133.2865,2500.0
2020-06-23 13:40:00,142.08,142.08,141.8,141.84,5996.0,133.3241,133.3241,133.0613,133.0989,5996.0
2020-06-23 13:45:00,141.87,142.0,141.83,142.0,3660.0,133.127,133.249,133.0895,133.249,3660.0
2020-06-23 13:50:00,141.95,142.08,141.82,141.95,5825.0,133.2021,133.3241,133.0801,133.2021,5825.0
2020-06-23 13:55:00,141.97,142.02,141.88,142.02,4000.0,133.2209,133.2678,133.1364,133.2678,4000.0
2020-06-23 14:00:00,142.02,142.02,141.58,141.62,4084.0,133.2678,133.2678,132.8549,132.8924,4084.0
2020-06-23 14:05:00,141.59,141.66,141.49,141.56,4900.0,132.8643,132.93,132.7704,132.8361,4900.0
2020-06-23 14:10:00,141.53,141.61,141.49,141.57,4861.0,132.808,132.883,132.7704,132.8455,4861.0
2020-06-23 14:15:00,141.58,141.61,141.43,141.49,3731.0,132.8549,132.883,132.7141,132.7704,3731.0
2020-06-23 14:20:00,141.51,141.6,141.5,141.56,5501.0,132.7892,132.8737,132.7798,132.8361,5501.0
2020-06-23 14:25:00,141.58,141.58,141.52,141.55,3520.0,132.8549,132.8549,132.7986,132.8267,3520.0
2020-06-23 14:30:00,141.56,141.59,141.46,141.5,5661.0,132.8361,132.8643,132.7423,132.7798,5661.0
2020-06-23 14:35:00,141.52,141.61,141.49,141.61,4839.0,132.7986,132.883,132.7704,132.883,4839.0
2020-06-23 14:40:00,141.61,141.61,141.45,141.48,3513.0,132.883,132.883,132.7329,132.7611,3513.0
2020-06-23 14:45:00,141.48,141.49,141.3,141.34,6451.0,132.7611,132.7704,132.5921,132.6297,6451.0
2020-06-23 14:50:00,141.34,141.37,141.2,141.32,8177.0,132.6297,132.6578,132.4983,132.6109,8177.0
2020-06-23 14:55:00,141.32,141.36,141.21,141.32,5445.0,132.6109,132.6484,132.5077,132.6109,5445.0
2020-06-23 15:00:00,141.32,141.32,141.18,141.28,7995.0,132.6109,132.6109,132.4795,132.5734,7995.0
2020-06-23 15:05:00,141.28,141.43,141.24,141.34,9695.0,132.5734,132.7141,132.5358,132.6297,9695.0
2020-06-23 15:10:00,141.33,141.42,141.24,141.42,6115.0,132.6203,132.7047,132.5358,132.7047,6115.0
2020-06-23 15:15:00,141.46,141.59,141.41,141.51,6145.0,132.7423,132.8643,132.6954,132.7892,6145.0
2020-06-23 15:20:00,141.46,141.5,141.32,141.38,11169.0,132.7423,132.7798,132.6109,132.6672,11169.0
2020-06-23 15:25:00,141.38,141.55,141.29,141.48,16098.0,132.6672,132.8267,132.5828,132.7611,16098.0
2020-06-23 15:30:00,141.51,141.7,141.46,141.7,13207.0,132.7892,132.9675,132.7423,132.9675,13207.0
2020-06-23 15:35:00,141.69,141.77,141.6,141.62,13699.0,132.9581,133.0332,132.8737,132.8924,13699.0
2020-06-23 15:40:00,141.6,141.7,141.48,141.58,22329.0,132.8737,132.9675,132.7611,132.8549,22329.0
2020-06-23 15:45:00,141.58,141.65,141.52,141.59,26234.0,132.8549,132.9206,132.7986,132.8643,26234.0
2020-06-23 15:50:00,141.58,141.65,141.33,141.59,53959.0,132.8549,132.9206,132.6203,132.8643,53959.0
2020-06-23 15:55:00,141.58,141.59,141.0,141.0,78724.0,132.8549,132.8643,132.3106,132.3106,78724.0
2020-06-24 09:30:00,140.29,140.88,139.62,140.34,37199.0,131.6444,132.198,131.0157,131.6913,37199.0
2020-06-24 09:35:00,140.69,140.93,140.6,140.93,10968.0,132.0197,132.2449,131.9353,132.2449,10968.0
2020-06-24 09:40:00,140.87,141.01,140.76,140.99,9507.0,132.1886,132.32,132.0854,132.3012,9507.0
2020-06-24 09:45:00,140.95,141.0,140.56,140.81,15658.0,132.2637,132.3106,131.8977,132.1323,15658.0
2020-06-24 09:50:00,140.81,141.03,140.47,140.75,11279.0,132.1323,132.3388,131.8133,132.076,11279.0
2020-06-24 09:55:00,140.72,140.88,140.22,140.38,9215.0,132.0479,132.198,131.5787,131.7288,9215.0
2020-06-24 10:00:00,140.4,140.61,140.29,140.47,9097.0,131.7476,131.9447,131.6444,131.8133,9097.0
2020-06-24 10:05:00,140.5,140.58,140.19,140.26,9724.0,131.8414,131.9165,131.5506,131.6162,9724.0
2020-06-24 10:10:00,140.2,140.57,140.18,140.29,9261.0,131.5599,131.9071,131.5412,131.6444,9261.0
2020-06-24 10:15:00,140.28,140.34,139.81,140.0,7030.0,131.635,131.6913,131.194,131.3723,7030.0
2020-06-24 10:20:00,140.05,140.22,139.95,140.19,7645.0,131.4192,131.5787,131.3253,131.5506,7645.0
2020-06-24 10:25:00,140.26,140.27,140.06,140.16,7885.0,131.6162,131.6256,131.4286,131.5224,7885.0
2020-06-24 10:30:00,140.13,140.33,139.63,139.7,20880.0,131.4942,131.6819,131.0251,131.0907,20880.0
2020-06-24 10:35:00,139.7,139.82,139.05,139.11,6771.0,131.0907,131.2034,130.4808,130.5371,6771.0
2020-06-24 10:40:00,139.07,139.21,138.76,139.21,15563.0,130.4996,130.6309,130.2087,130.6309,15563.0
2020-06-24 10:45:00,139.17,139.21,139.05,139.19,9329.0,130.5934,130.6309,130.4808,130.6122,9329.0
2020-06-24 10:50:00,139.21,139.61,139.04,139.27,15092.0,130.6309,131.0063,130.4714,130.6872,15092.0
2020-06-24 10:55:00,139.27,139.35,139.07,139.16,4656.0,130.6872,130.7623,130.4996,130.584,4656.0
2020-06-24 11:00:00,139.12,139.3,138.99,139.29,10400.0,130.5465,130.7154,130.4245,130.706,10400.0
2020-06-24 11:05:00,139.25,139.37,138.73,138.74,4821.0,130.6685,130.7811,130.1805,130.1899,4821.0
2020-06-24 11:10:00,138.75,138.77,138.63,138.66,7242.0,130.1993,130.2181,130.0867,130.1148,7242.0
2020-06-24 11:15:00,138.63,139.21,138.55,139.19,16719.0,130.0867,130.6309,130.0116,130.6122,16719.0
2020-06-24 11:20:00,139.23,139.56,139.12,139.15,13681.0,130.6497,130.9594,130.5465,130.5746,13681.0
2020-06-24 11:25:00,139.15,139.59,139.14,139.34,11669.0,130.5746,130.9875,130.5653,130.7529,11669.0
2020-06-24 11:30:00,139.35,139.85,139.33,139.85,20916.0,130.7623,131.2315,130.7435,131.2315,20916.0
2020-06-24 11:35:00,139.96,139.98,139.42,139.46,18434.0,131.3347,131.3535,130.828,130.8655,18434.0
2020-06-24 11:40:00,139.42,139.68,139.07,139.07,14818.0,130.828,131.072,130.4996,130.4996,14818.0
2020-06-24 11:45:00,139.13,139.22,138.71,138.72,7371.0,130.5559,130.6403,130.1618,130.1711,7371.0
2020-06-24 11:50:00,138.81,138.92,138.59,138.67,7048.0,130.2556,130.3588,130.0492,130.1242,7048.0
2020-06-24 11:55:00,138.71,139.03,138.65,139.03,5538.0,130.1618,130.462,130.1055,130.462,5538.0
2020-06-24 12:00:00,138.96,138.96,138.45,138.88,7845.0,130.3964,130.3964,129.9178,130.3213,7845.0
2020-06-24 12:05:00,138.86,138.87,138.46,138.55,7186.0,130.3025,130.3119,129.9272,130.0116,7186.0
2020-06-24 12:10:00,138.55,138.7,138.54,138.58,4228.0,130.0116,130.1524,130.0022,130.0398,4228.0
2020-06-24 12:15:00,138.53,139.02,138.53,139.02,3822.0,129.9929,130.4527,129.9929,130.4527,3822.0
2020-06-24 12:20:00,139.01,139.27,138.97,139.27,5808.0,130.4433,130.6872,130.4057,130.6872,5808.0
2020-06-24 12:25:00,139.25,139.26,138.89,138.97,9671.0,130.6685,130.6779,130.3307,130.4057,9671.0
2020-06-24 12:30:00,139.0,139.0,138.45,138.5,6608.0,130.4339,130.4339,129.9178,129.9647,6608.0
2020-06-24 12:35:00,138.49,138.63,138.47,138.53,8604.0,129.9553,130.0867,129.9365,129.9929,8604.0
2020-06-24 12:40:00,138.58,138.97,138.5,138.92,7157.0,130.0398,130.4057,129.9647,130.3588,7157.0
2020-06-24 12:45:00,138.92,139.22,138.92,139.16,9422.0,130.3588,130.6403,130.3588,130.584,9422.0
2020-06-24 12:50:00,139.11,139.11,138.97,139.11,7079.0,130.5371,130.5371,130.4057,130.5371,7079.0
2020-06-24 12:55:00,139.12,139.31,139.12,139.31,5641.0,130.5465,130.7248,130.5465,130.7248,5641.0
2020-06-24 13:00:00,139.26,139.44,139.19,139.38,6055.0,130.6779,130.8468,130.6122,130.7905,6055.0
2020-06-24 13:05:00,139.36,139.41,138.83,138.91,7874.0,130.7717,130.8186,130.2744,130.3494,7874.0
2020-06-24 13:10:00,138.99,139.03,138.54,138.69,6822.0,130.4245,130.462,130.0022,130.143,6822.0
2020-06-24 13:15:00,138.69,139.0,138.65,138.76,9495.0,130.143,130.4339,130.1055,130.2087,9495.0
2020-06-24 13:20:00,138.64,138.64,138.38,138.49,8744.0,130.0961,130.0961,129.8521,129.9553,8744.0
2020-06-24 13:25:00,138.51,138.51,138.09,138.25,11602.0,129.9741,129.9741,129.58,129.7301,11602.0
2020-06-24 13:30:00,138.22,138.26,138.03,138.03,9119.0,129.702,129.7395,129.5237,129.5237,9119.0
2020-06-24 13:35:00,138.0,138.11,137.88,137.92,6245.0,129.4955,129.5987,129.3829,129.4204,6245.0
2020-06-24 13:40:00,137.94,138.02,137.79,137.9,8718.0,129.4392,129.5143,129.2985,129.4017,8718.0
2020-06-24 13:45:00,137.88,137.91,137.58,137.74,4643.0,129.3829,129.4111,129.1014,129.2515,4643.0
2020-06-24 13:50:00,137.64,137.69,137.55,137.6,4127.0,129.1577,129.2046,129.0732,129.1202,4127.0
2020-06-24 13:55:00,137.58,137.58,137.38,137.53,5014.0,129.1014,129.1014,128.9137,129.0545,5014.0
2020-06-24 14:00:00,137.58,137.63,137.28,137.5,8275.0,129.1014,129.1483,128.8199,129.0263,8275.0
2020-06-24 14:05:00,137.49,138.03,137.49,138.03,5594.0,129.0169,129.5237,129.0169,129.5237,5594.0
2020-06-24 14:10:00,138.03,138.04,137.79,137.83,4509.0,129.5237,129.533,129.2985,129.336,4509.0
2020-06-24 14:15:00,137.88,138.2,137.88,138.09,7521.0,129.3829,129.6832,129.3829,129.58,7521.0
2020-06-24 14:20:00,138.16,138.33,138.08,138.21,11930.0,129.6457,129.8052,129.5706,129.6926,11930.0
2020-06-24 14:25:00,138.24,138.48,138.19,138.39,5043.0,129.7207,129.9459,129.6738,129.8615,5043.0
2020-06-24 14:30:00,138.41,138.56,138.26,138.56,6853.0,129.8802,130.021,129.7395,130.021,6853.0
2020-06-24 14:35:00,138.52,138.68,138.48,138.56,16434.0,129.9835,130.1336,129.9459,130.021,16434.0
2020-06-24 14:40:00,138.58,138.77,138.47,138.58,15189.0,130.0398,130.2181,129.9365,130.0398,15189.0
2020-06-24 14:45:00,138.59,138.82,138.48,138.75,9351.0,130.0492,130.265,129.9459,130.1993,9351.0
2020-06-24 14:50:00,138.79,138.94,138.68,138.77,13002.0,130.2368,130.3776,130.1336,130.2181,13002.0
2020-06-24 14:55:00,138.8,139.02,138.54,138.58,12151.0,130.2462,130.4527,130.0022,130.0398,12151.0
2020-06-24 15:00:00,138.68,138.9,138.66,138.84,7115.0,130.1336,130.34,130.1148,130.2837,7115.0
2020-06-24 15:05:00,138.79,138.87,138.67,138.74,6551.0,130.2368,130.3119,130.1242,130.1899,6551.0
2020-06-24 15:10:00,138.75,139.07,138.62,139.03,8581.0,130.1993,130.4996,130.0773,130.462,8581.0
2020-06-24 15:15:00,139.06,139.53,138.95,139.47,9652.0,130.4902,130.9312,130.387,130.8749,9652.0
2020-06-24 15:20:00,139.5,139.52,139.36,139.48,7944.0,130.9031,130.9218,130.7717,130.8843,7944.0
2020-06-24 15:25:00,139.47,139.58,139.37,139.43,11753.0,130.8749,130.9781,130.7811,130.8374,11753.0
2020-06-24 15:30:00,139.46,139.53,139.38,139.53,23409.0,130.8655,130.9312,130.7905,130.9312,23409.0
2020-06-24 15:35:00,139.53,139.59,139.38,139.47,18514.0,130.9312,130.9875,130.7905,130.8749,18514.0
2020-06-24 15:40:00,139.47,139.89,139.47,139.83,21694.0,130.8749,131.269,130.8749,131.2127,21694.0
2020-06-24 15:45:00,139.86,140.13,139.77,139.91,24636.0,131.2409,131.4942,131.1564,131.2878,24636.0
2020-06-24 15:50:00,139.73,139.87,139.16,139.38,57208.0,131.1189,131.2503,130.584,130.7905,57208.0
2020-06-24 15:55:00,139.4,139.6,139.12,139.3,105215.0,130.8092,130.9969,130.5465,130.7154,105215.0
2020-06-25 09:30:00,138.12,138.39,137.05,137.31,22056.0,129.6081,129.8615,128.6041,128.848,22056.0
2020-06-25 09:35:00,137.42,137.71,137.25,137.25,5432.0,128.9513,129.2234,128.7917,128.7917,5432.0
2020-06-25 09:40:00,137.24,137.3,136.37,136.57,11395.0,128.7823,128.8387,127.966,128.1536,11395.0
2020-06-25 09:45:00,136.58,137.04,136.5,136.79,13014.0,128.163,128.5947,128.088,128.3601,13014.0
2020-06-25 09:50:00,136.79,137.18,136.41,137.18,13332.0,128.3601,128.726,128.0035,128.726,13332.0
2020-06-25 09:55:00,137.06,137.06,136.66,136.89,9581.0,128.6134,128.6134,128.2381,128.4539,9581.0
2020-06-25 10:00:00,136.88,137.62,136.81,137.57,14119.0,128.4445,129.1389,128.3788,129.092,14119.0
2020-06-25 10:05:00,137.5,137.6,137.31,137.48,10528.0,129.0263,129.1202,128.848,129.0076,10528.0
2020-06-25 10:10:00,137.51,137.88,137.48,137.88,11696.0,129.0357,129.3829,129.0076,129.3829,11696.0
2020-06-25 10:15:00,137.88,137.92,137.72,137.73,18047.0,129.3829,129.4204,129.2328,129.2422,18047.0
2020-06-25 10:20:00,137.77,137.94,137.72,137.84,9283.0,129.2797,129.4392,129.2328,129.3454,9283.0
2020-06-25 10:25:00,137.78,137.99,137.73,137.83,9139.0,129.2891,129.4861,129.2422,129.336,9139.0
2020-06-25 10:30:00,137.85,137.86,137.5,137.55,4736.0,129.3548,129.3641,129.0263,129.0732,4736.0
2020-06-25 10:35:00,137.55,137.76,137.54,137.61,7114.0,129.0732,129.2703,129.0639,129.1295,7114.0
2020-06-25 10:40:00,137.69,137.7,137.34,137.47,6843.0,129.2046,129.214,128.8762,128.9982,6843.0
2020-06-25 10:45:00,137.45,137.92,137.45,137.79,23011.0,128.9794,129.4204,128.9794,129.2985,23011.0
2020-06-25 10:50:00,137.87,137.89,137.51,137.58,13867.0,129.3735,129.3923,129.0357,129.1014,13867.0
2020-06-25 10:55:00,137.58,137.78,137.57,137.75,13431.0,129.1014,129.2891,129.092,129.2609,13431.0
2020-06-25 11:00:00,137.71,137.76,137.59,137.68,14438.0,129.2234,129.2703,129.1108,129.1952,14438.0
2020-06-25 11:05:00,137.69,137.69,137.37,137.54,37818.0,129.2046,129.2046,128.9043,129.0639,37818.0
2020-06-25 11:10:00,137.52,137.84,137.5,137.77,17561.0,129.0451,129.3454,129.0263,129.2797,17561.0
2020-06-25 11:15:00,137.68,138.16,137.63,138.11,7637.0,129.1952,129.6457,129.1483,129.5987,7637.0
2020-06-25 11:20:00,138.09,138.1,137.94,138.1,5200.0,129.58,129.5894,129.4392,129.5894,5200.0
2020-06-25 11:25:00,138.13,138.16,137.97,138.03,4900.0,129.6175,129.6457,129.4674,129.5237,4900.0
2020-06-25 11:30:00,138.04,138.2,137.9,138.01,19263.0,129.533,129.6832,129.4017,129.5049,19263.0
2020-06-25 11:35:00,138.03,138.29,137.99,138.08,7422.0,129.5237,129.7676,129.4861,129.5706,7422.0
2020-06-25 11:40:00,138.07,138.16,137.82,137.92,6125.0,129.5612,129.6457,129.3266,129.4204,6125.0
2020-06-25 11:45:00,137.91,138.04,137.8,137.99,4821.0,129.4111,129.533,129.3078,129.4861,4821.0
2020-06-25 11:50:00,137.93,138.26,137.93,138.25,12784.0,129.4298,129.7395,129.4298,129.7301,12784.0
2020-06-25 11:55:00,138.19,138.36,138.15,138.28,9194.0,129.6738,129.8333,129.6363,129.7583,9194.0
2020-06-25 12:00:00,138.33,138.53,138.18,138.19,7336.0,129.8052,129.9929,129.6644,129.6738,7336.0
2020-06-25 12:05:00,138.23,138.43,138.23,138.43,11282.0,129.7113,129.899,129.7113,129.899,11282.0
2020-06-25 12:10:00,138.42,138.61,138.41,138.41,7167.0,129.8896,130.0679,129.8802,129.8802,7167.0
2020-06-25 12:15:00,138.44,138.88,138.43,138.73,46241.0,129.9084,130.3213,129.899,130.1805,46241.0
2020-06-25 12:20:00,138.77,138.81,138.32,138.32,14605.0,130.2181,130.2556,129.7958,129.7958,14605.0
2020-06-25 12:25:00,138.34,138.39,138.1,138.14,9495.0,129.8146,129.8615,129.5894,129.6269,9495.0
2020-06-25 12:30:00,138.17,138.33,138.11,138.28,20786.0,129.655,129.8052,129.5987,129.7583,20786.0
2020-06-25 12:35:00,138.28,138.29,138.07,138.21,7972.0,129.7583,129.7676,129.5612,129.6926,7972.0
2020-06-25 12:40:00,138.17,138.41,138.13,138.38,11886.0,129.655,129.8802,129.6175,129.8521,11886.0
2020-06-25 12:45:00,138.4,138.49,138.32,138.34,4726.0,129.8709,129.9553,129.7958,129.8146,4726.0
2020-06-25 12:50:00,138.29,138.33,138.13,138.18,3300.0,129.7676,129.8052,129.6175,129.6644,3300.0
2020-06-25 12:55:00,138.18,138.18,138.0,138.03,6867.0,129.6644,129.6644,129.4955,129.5237,6867.0
2020-06-25 13:00:00,138.02,138.02,137.62,137.72,5189.0,129.5143,129.5143,129.1389,129.2328,5189.0
2020-06-25 13:05:00,137.75,137.76,137.59,137.61,2424.0,129.2609,129.2703,129.1108,129.1295,2424.0
2020-06-25 13:10:00,137.59,137.65,137.47,137.61,5505.0,129.1108,129.1671,128.9982,129.1295,5505.0
2020-06-25 13:15:00,137.6,137.73,137.57,137.67,4017.0,129.1202,129.2422,129.092,129.1858,4017.0
2020-06-25 13:20:00,137.67,137.8,137.63,137.68,5380.0,129.1858,129.3078,129.1483,129.1952,5380.0
2020-06-25 13:25:00,137.66,137.66,137.53,137.62,3254.0,129.1765,129.1765,129.0545,129.1389,3254.0
2020-06-25 13:30:00,137.57,137.71,137.41,137.62,15118.0,129.092,129.2234,128.9419,129.1389,15118.0
2020-06-25 13:35:00,137.6,138.2,137.52,138.06,14475.0,129.1202,129.6832,129.0451,129.5518,14475.0
2020-06-25 13:40:00,138.04,138.11,137.88,137.88,5809.0,129.533,129.5987,129.3829,129.3829,5809.0
2020-06-25 13:45:00,137.84,138.06,137.84,138.03,12730.0,129.3454,129.5518,129.3454,129.5237,12730.0
2020-06-25 13:50:00,138.03,138.15,137.97,138.11,12450.0,129.5237,129.6363,129.4674,129.5987,12450.0
2020-06-25 13:55:00,138.08,138.09,137.95,138.01,7398.0,129.5706,129.58,129.4486,129.5049,7398.0
2020-06-25 14:00:00,138.01,138.26,137.97,138.25,23277.0,129.5049,129.7395,129.4674,129.7301,23277.0
2020-06-25 14:05:00,138.32,138.53,138.31,138.44,8803.0,129.7958,129.9929,129.7864,129.9084,8803.0
2020-06-25 14:10:00,138.43,138.57,138.31,138.57,10218.0,129.899,130.0304,129.7864,130.0304,10218.0
2020-06-25 14:15:00,138.57,138.91,138.57,138.83,6899.0,130.0304,130.3494,130.0304,130.2744,6899.0
2020-06-25 14:20:00,138.76,138.82,138.62,138.74,16673.0,130.2087,130.265,130.0773,130.1899,16673.0
2020-06-25 14:25:00,138.75,138.85,138.68,138.75,10693.0,130.1993,130.2931,130.1336,130.1993,10693.0
2020-06-25 14:30:00,138.79,138.89,138.63,138.86,16524.0,130.2368,130.3307,130.0867,130.3025,16524.0
2020-06-25 14:35:00,138.88,138.92,138.61,138.8,9105.0,130.3213,130.3588,130.0679,130.2462,9105.0
2020-06-25 14:40:00,138.81,138.96,138.81,138.96,8243.0,130.2556,130.3964,130.2556,130.3964,8243.0
2020-06-25 14:45:00,138.97,138.97,138.75,138.78,11176.0,130.4057,130.4057,130.1993,130.2274,11176.0
2020-06-25 14:50:00,138.69,138.77,138.49,138.56,7811.0,130.143,130.2181,129.9553,130.021,7811.0
2020-06-25 14:55:00,138.55,138.71,138.46,138.71,11333.0,130.0116,130.1618,129.9272,130.1618,11333.0
2020-06-25 15:00:00,138.69,139.06,138.52,139.06,10500.0,130.143,130.4902,129.9835,130.4902,10500.0
2020-06-25 15:05:00,139.07,139.59,139.07,139.34,8933.0,130.4996,130.9875,130.4996,130.7529,8933.0
2020-06-25 15:10:00,139.3,139.36,138.98,139.23,7802.0,130.7154,130.7717,130.4151,130.6497,7802.0
2020-06-25 15:15:00,139.26,139.42,139.2,139.27,14714.0,130.6779,130.828,130.6216,130.6872,14714.0
2020-06-25 15:20:00,139.27,139.67,139.25,139.64,43135.0,130.6872,131.0626,130.6685,131.0344,43135.0
2020-06-25 15:25:00,139.67,140.13,139.6,140.0,21116.0,131.0626,131.4942,130.9969,131.3723,21116.0
2020-06-25 15:30:00,139.99,140.4,139.97,140.33,18202.0,131.3629,131.7476,131.3441,131.6819,18202.0
2020-06-25 15:35:00,140.34,140.36,140.02,140.06,15761.0,131.6913,131.7101,131.391,131.4286,15761.0
2020-06-25 15:40:00,140.07,140.1,139.97,140.04,24250.0,131.4379,131.4661,131.3441,131.4098,24250.0
2020-06-25 15:45:00,140.04,140.27,139.91,139.91,22804.0,131.4098,131.6256,131.2878,131.2878,22804.0
2020-06-25 15:50:00,139.72,140.65,139.7,140.64,59703.0,131.1095,131.9822,131.0907,131.9728,59703.0
2020-06-25 15:55:00,140.62,140.64,140.14,140.38,67630.0,131.9541,131.9728,131.5036,131.7288,67630.0
2020-06-26 09:30:00,140.51,140.93,139.9,140.93,9745.0,131.8508,132.2449,131.2784,132.2449,9745.0
2020-06-26 09:35:00,140.66,140.66,140.39,140.39,300.0,131.9916,131.9916,131.7382,131.7382,300.0
2020-06-26 09:40:00,140.56,140.8,140.1,140.14,6026.0,131.8977,132.123,131.4661,131.5036,6026.0
2020-06-26 09:45:00,140.02,140.02,139.41,139.54,7007.0,131.391,131.391,130.8186,130.9406,7007.0
2020-06-26 09:50:00,139.58,139.64,139.24,139.57,3957.0,130.9781,131.0344,130.6591,130.9688,3957.0
2020-06-26 09:55:00,139.47,139.62,139.29,139.34,4416.0,130.8749,131.0157,130.706,130.7529,4416.0
2020-06-26 10:00:00,139.23,139.34,138.57,138.64,8582.0,130.6497,130.7529,130.0304,130.0961,8582.0
2020-06-26 10:05:00,138.55,138.71,138.08,138.26,7202.0,130.0116,130.1618,129.5706,129.7395,7202.0
2020-06-26 10:10:00,138.25,138.26,137.98,138.24,5486.0,129.7301,129.7395,129.4767,129.7207,5486.0
2020-06-26 10:15:00,138.29,138.31,137.5,137.56,5227.0,129.7676,129.7864,129.0263,129.0826,5227.0
2020-06-26 10:20:00,137.5,137.6,137.25,137.59,7767.0,129.0263,129.1202,128.7917,129.1108,7767.0
2020-06-26 10:25:00,137.62,137.7,137.01,137.19,4960.0,129.1389,129.214,128.5665,128.7354,4960.0
2020-06-26 10:30:00,137.35,137.45,136.7,136.7,8379.0,128.8856,128.9794,128.2756,128.2756,8379.0
2020-06-26 10:35:00,136.69,136.82,136.49,136.55,6689.0,128.2662,128.3882,128.0786,128.1349,6689.0
2020-06-26 10:40:00,136.5,136.76,136.49,136.66,3861.0,128.088,128.3319,128.0786,128.2381,3861.0
2020-06-26 10:45:00,136.76,136.97,136.56,136.56,4533.0,128.3319,128.529,128.1443,128.1443,4533.0
2020-06-26 10:50:00,136.5,136.91,136.27,136.84,14743.0,128.088,128.4727,127.8721,128.407,14743.0
2020-06-26 10:55:00,136.85,137.03,136.78,136.9,4732.0,128.4164,128.5853,128.3507,128.4633,4732.0
2020-06-26 11:00:00,136.91,137.04,136.89,136.89,2916.0,128.4727,128.5947,128.4539,128.4539,2916.0
2020-06-26 11:05:00,136.91,137.38,136.91,137.23,4065.0,128.4727,128.9137,128.4727,128.773,4065.0
2020-06-26 11:10:00,137.26,137.33,137.06,137.09,8007.0,128.8011,128.8668,128.6134,128.6416,8007.0
2020-06-26 11:15:00,137.08,137.25,137.06,137.24,17584.0,128.6322,128.7917,128.6134,128.7823,17584.0
2020-06-26 11:20:00,137.24,137.41,137.06,137.27,8179.0,128.7823,128.9419,128.6134,128.8105,8179.0
2020-06-26 11:25:00,137.34,137.34,136.99,137.05,4981.0,128.8762,128.8762,128.5478,128.6041,4981.0
2020-06-26 11:30:00,137.05,137.24,136.67,136.83,10667.0,128.6041,128.7823,128.2475,128.3976,10667.0
2020-06-26 11:35:00,136.92,137.25,136.92,137.25,3700.0,128.4821,128.7917,128.4821,128.7917,3700.0
2020-06-26 11:40:00,137.31,137.36,137.14,137.18,4990.0,128.848,128.895,128.6885,128.726,4990.0
2020-06-26 11:45:00,137.17,137.25,137.1,137.25,6472.0,128.7167,128.7917,128.651,128.7917,6472.0
2020-06-26 11:50:00,137.25,137.49,137.25,137.37,10249.0,128.7917,129.0169,128.7917,128.9043,10249.0
2020-06-26 11:55:00,137.35,137.64,137.35,137.64,3820.0,128.8856,129.1577,128.8856,129.1577,3820.0
2020-06-26 12:00:00,137.62,137.62,137.37,137.42,8408.0,129.1389,129.1389,128.9043,128.9513,8408.0
2020-06-26 12:05:00,137.45,137.49,137.37,137.38,8614.0,128.9794,129.0169,128.9043,128.9137,8614.0
2020-06-26 12:10:00,137.37,137.51,137.26,137.26,4014.0,128.9043,129.0357,128.8011,128.8011,4014.0
2020-06-26 12:15:00,137.27,137.31,137.11,137.12,7381.0,128.8105,128.848,128.6604,128.6697,7381.0
2020-06-26 12:20:00,137.09,137.29,136.98,137.23,4828.0,128.6416,128.8293,128.5384,128.773,4828.0
2020-06-26 12:25:00,137.28,137.59,137.28,137.59,4602.0,128.8199,129.1108,128.8199,129.1108,4602.0
2020-06-26 12:30:00,137.55,137.55,137.28,137.49,3675.0,129.0732,129.0732,128.8199,129.0169,3675.0
2020-06-26 12:35:00,137.49,137.68,137.28,137.57,14937.0,129.0169,129.1952,128.8199,129.092,14937.0
2020-06-26 12:40:00,137.59,137.59,137.45,137.5,3890.0,129.1108,129.1108,128.9794,129.0263,3890.0
2020-06-26 12:45:00,137.51,137.82,137.45,137.78,5148.0,129.0357,129.3266,128.9794,129.2891,5148.0
2020-06-26 12:50:00,137.81,137.96,137.74,137.94,9536.0,129.3172,129.458,129.2515,129.4392,9536.0
2020-06-26 12:55:00,137.88,137.91,137.82,137.9,3919.0,129.3829,129.4111,129.3266,129.4017,3919.0
2020-06-26 13:00:00,137.84,138.11,137.82,137.89,3321.0,129.3454,129.5987,129.3266,129.3923,3321.0
2020-06-26 13:05:00,137.88,138.02,137.84,138.02,4564.0,129.3829,129.5143,129.3454,129.5143,4564.0
2020-06-26 13:10:00,137.98,138.44,137.8,137.83,14962.0,129.4767,129.9084,129.3078,129.336,14962.0
2020-06-26 13:15:00,137.89,137.94,137.69,137.81,3787.0,129.3923,129.4392,129.2046,129.3172,3787.0
2020-06-26 13:20:00,137.87,138.05,137.82,138.03,3800.0,129.3735,129.5424,129.3266,129.5237,3800.0
2020-06-26 13:25:00,137.99,138.03,137.88,137.97,3429.0,129.4861,129.5237,129.3829,129.4674,3429.0
2020-06-26 13:30:00,138.0,138.11,137.9,138.09,4369.0,129.4955,129.5987,129.4017,129.58,4369.0
2020-06-26 13:35:00,138.07,138.2,137.9,138.07,4318.0,129.5612,129.6832,129.4017,129.5612,4318.0
2020-06-26 13:40:00,138.07,138.13,137.96,138.05,4790.0,129.5612,129.6175,129.458,129.5424,4790.0
2020-06-26 13:45:00,138.07,138.12,138.0,138.08,1972.0,129.5612,129.6081,129.4955,129.5706,1972.0
2020-06-26 13:50:00,138.11,138.12,137.93,138.1,3880.0,129.5987,129.6081,129.4298,129.5894,3880.0
2020-06-26 13:55:00,138.13,138.2,138.05,138.19,4316.0,129.6175,129.6832,129.5424,129.6738,4316.0
2020-06-26 14:00:00,138.23,138.33,138.11,138.3,7825.0,129.7113,129.8052,129.5987,129.777,7825.0
2020-06-26 14:05:00,138.19,138.29,138.19,138.25,3675.0,129.6738,129.7676,129.6738,129.7301,3675.0
2020-06-26 14:10:00,138.3,138.41,138.2,138.2,2627.0,129.777,129.8802,129.6832,129.6832,2627.0
2020-06-26 14:15:00,138.19,138.28,138.19,138.21,10788.0,129.6738,129.7583,129.6738,129.6926,10788.0
2020-06-26 14:20:00,138.19,138.5,138.19,138.44,5103.0,129.6738,129.9647,129.6738,129.9084,5103.0
2020-06-26 14:25:00,138.45,138.51,138.33,138.41,23564.0,129.9178,129.9741,129.8052,129.8802,23564.0
2020-06-26 14:30:00,138.41,138.5,137.98,138.0,7863.0,129.8802,129.9647,129.4767,129.4955,7863.0
2020-06-26 14:35:00,137.99,138.04,137.64,137.75,11410.0,129.4861,129.533,129.1577,129.2609,11410.0
2020-06-26 14:40:00,137.78,137.93,137.73,137.8,6811.0,129.2891,129.4298,129.2422,129.3078,6811.0
2020-06-26 14:45:00,137.77,137.81,137.22,137.46,9916.0,129.2797,129.3172,128.7636,128.9888,9916.0
2020-06-26 14:50:00,137.47,137.78,137.46,137.53,10738.0,128.9982,129.2891,128.9888,129.0545,10738.0
2020-06-26 14:55:00,137.51,137.58,137.29,137.5,6586.0,129.0357,129.1014,128.8293,129.0263,6586.0
2020-06-26 15:00:00,137.51,137.92,137.51,137.87,11315.0,129.0357,129.4204,129.0357,129.3735,11315.0
2020-06-26 15:05:00,137.9,137.98,137.79,137.96,16746.0,129.4017,129.4767,129.2985,129.458,16746.0
2020-06-26 15:10:00,138.0,138.14,137.88,138.14,9920.0,129.4955,129.6269,129.3829,129.6269,9920.0
2020-06-26 15:15:00,138.16,138.16,137.78,137.78,15370.0,129.6457,129.6457,129.2891,129.2891,15370.0
2020-06-26 15:20:00,137.82,137.9,137.56,137.59,13478.0,129.3266,129.4017,129.0826,129.1108,13478.0
2020-06-26 15:25:00,137.55,137.99,137.38,137.99,15377.0,129.0732,129.4861,128.9137,129.4861,15377.0
2020-06-26 15:30:00,138.0,138.04,137.76,137.9,21558.0,129.4955,129.533,129.2703,129.4017,21558.0
2020-06-26 15:35:00,137.89,137.98,137.78,137.98,17669.0,129.3923,129.4767,129.2891,129.4767,17669.0
2020-06-26 15:40:00,137.95,138.43,137.88,138.43,18095.0,129.4486,129.899,129.3829,129.899,18095.0
2020-06-26 15:45:00,138.44,138.81,138.24,138.25,16292.0,129.9084,130.2556,129.7207,129.7301,16292.0
2020-06-26 15:50:00,138.2,138.8,138.2,138.68,30276.0,129.6832,130.2462,129.6832,130.1336,30276.0
2020-06-26 15:55:00,138.66,138.85,138.39,138.82,107529.0,130.1148,130.2931,129.8615,130.265,107529.0
2020-06-29 09:30:00,139.56,139.56,138.51,138.57,8987.0,130.9594,130.9594,129.9741,130.0304,8987.0
2020-06-29 09:35:00,138.73,138.73,137.87,137.87,1400.0,130.1805,130.1805,129.3735,129.3735,1400.0
2020-06-29 09:40:00,137.85,137.85,137.21,137.21,2909.0,129.3548,129.3548,128.7542,128.7542,2909.0
2020-06-29 09:45:00,137.18,137.63,137.14,137.15,6997.0,128.726,129.1483,128.6885,128.6979,6997.0
2020-06-29 09:50:00,137.15,137.55,137.1,137.55,5275.0,128.6979,129.0732,128.651,129.0732,5275.0
2020-06-29 09:55:00,137.52,137.66,137.22,137.22,2751.0,129.0451,129.1765,128.7636,128.7636,2751.0
2020-06-29 10:00:00,137.33,137.81,137.31,137.48,6503.0,128.8668,129.3172,128.848,129.0076,6503.0
2020-06-29 10:05:00,137.48,137.86,137.39,137.6,6981.0,129.0076,129.3641,128.9231,129.1202,6981.0
2020-06-29 10:10:00,137.77,137.77,137.48,137.71,3290.0,129.2797,129.2797,129.0076,129.2234,3290.0
2020-06-29 10:15:00,137.7,138.04,137.7,138.0,3507.0,129.214,129.533,129.214,129.4955,3507.0
2020-06-29 10:20:00,138.08,138.16,137.88,138.01,2385.0,129.5706,129.6457,129.3829,129.5049,2385.0
2020-06-29 10:25:00,138.02,138.19,137.89,137.98,5450.0,129.5143,129.6738,129.3923,129.4767,5450.0
2020-06-29 10:30:00,137.96,138.51,137.96,138.32,7379.0,129.458,129.9741,129.458,129.7958,7379.0
2020-06-29 10:35:00,138.33,138.57,138.08,138.4,5393.0,129.8052,130.0304,129.5706,129.8709,5393.0
2020-06-29 10:40:00,138.44,138.47,138.11,138.15,4789.0,129.9084,129.9365,129.5987,129.6363,4789.0
2020-06-29 10:45:00,138.17,138.29,138.08,138.24,2350.0,129.655,129.7676,129.5706,129.7207,2350.0
2020-06-29 10:50:00,138.39,138.57,138.14,138.14,4187.0,129.8615,130.0304,129.6269,129.6269,4187.0
2020-06-29 10:55:00,138.12,138.12,137.93,137.98,5441.0,129.6081,129.6081,129.4298,129.4767,5441.0
2020-06-29 11:00:00,137.98,138.06,137.71,137.71,4543.0,129.4767,129.5518,129.2234,129.2234,4543.0
2020-06-29 11:05:00,137.62,137.76,137.41,137.76,4477.0,129.1389,129.2703,128.9419,129.2703,4477.0
2020-06-29 11:10:00,137.69,137.76,137.61,137.61,4223.0,129.2046,129.2703,129.1295,129.1295,4223.0
2020-06-29 11:15:00,137.61,137.83,137.6,137.76,4682.0,129.1295,129.336,129.1202,129.2703,4682.0
2020-06-29 11:20:00,137.85,138.0,137.69,138.0,3181.0,129.3548,129.4955,129.2046,129.4955,3181.0
2020-06-29 11:25:00,138.03,138.45,137.94,138.41,5820.0,129.5237,129.9178,129.4392,129.8802,5820.0
2020-06-29 11:30:00,138.47,138.48,138.38,138.43,11421.0,129.9365,129.9459,129.8521,129.899,11421.0
2020-06-29 11:35:00,138.45,138.56,138.27,138.27,5894.0,129.9178,130.021,129.7489,129.7489,5894.0
2020-06-29 11:40:00,138.28,138.45,138.22,138.38,3228.0,129.7583,129.9178,129.702,129.8521,3228.0
2020-06-29 11:45:00,138.37,138.43,138.22,138.36,2562.0,129.8427,129.899,129.702,129.8333,2562.0
2020-06-29 11:50:00,138.38,138.5,138.32,138.48,1799.0,129.8521,129.9647,129.7958,129.9459,1799.0
2020-06-29 11:55:00,138.52,138.52,138.32,138.47,2132.0,129.9835,129.9835,129.7958,129.9365,2132.0
2020-06-29 12:00:00,138.44,138.6,138.43,138.57,1876.0,129.9084,130.0585,129.899,130.0304,1876.0
2020-06-29 12:05:00,138.56,138.57,138.25,138.34,2664.0,130.021,130.0304,129.7301,129.8146,2664.0
2020-06-29 12:10:00,138.3,138.35,138.05,138.15,9813.0,129.777,129.8239,129.5424,129.6363,9813.0
2020-06-29 12:15:00,138.11,138.43,138.11,138.4,2094.0,129.5987,129.899,129.5987,129.8709,2094.0
2020-06-29 12:20:00,138.4,138.48,138.39,138.46,2370.0,129.8709,129.9459,129.8615,129.9272,2370.0
2020-06-29 12:25:00,138.43,138.43,138.29,138.29,1200.0,129.899,129.899,129.7676,129.7676,1200.0
2020-06-29 12:30:00,138.33,138.36,138.29,138.35,1592.0,129.8052,129.8333,129.7676,129.8239,1592.0
2020-06-29 12:35:00,138.38,138.39,138.27,138.36,2104.0,129.8521,129.8615,129.7489,129.8333,2104.0
2020-06-29 12:40:00,138.25,138.25,138.1,138.14,2578.0,129.7301,129.7301,129.5894,129.6269,2578.0
2020-06-29 12:45:00,138.18,138.2,138.14,138.18,2170.0,129.6644,129.6832,129.6269,129.6644,2170.0
2020-06-29 12:50:00,138.25,138.31,138.09,138.09,2396.0,129.7301,129.7864,129.58,129.58,2396.0
2020-06-29 12:55:00,137.95,137.98,137.81,137.85,2905.0,129.4486,129.4767,129.3172,129.3548,2905.0
2020-06-29 13:00:00,137.81,137.89,137.81,137.87,3290.0,129.3172,129.3923,129.3172,129.3735,3290.0
2020-06-29 13:05:00,137.84,137.85,137.69,137.74,2830.0,129.3454,129.3548,129.2046,129.2515,2830.0
2020-06-29 13:10:00,137.72,137.92,137.71,137.89,2272.0,129.2328,129.4204,129.2234,129.3923,2272.0
2020-06-29 13:15:00,137.89,137.89,137.75,137.77,700.0,129.3923,129.3923,129.2609,129.2797,700.0
2020-06-29 13:20:00,137.69,137.97,137.69,137.91,2884.0,129.2046,129.4674,129.2046,129.4111,2884.0
2020-06-29 13:25:00,137.94,137.97,137.81,137.89,2122.0,129.4392,129.4674,129.3172,129.3923,2122.0
2020-06-29 13:30:00,137.92,138.01,137.81,137.88,5134.0,129.4204,129.5049,129.3172,129.3829,5134.0
2020-06-29 13:35:00,137.9,138.13,137.88,138.1,21700.0,129.4017,129.6175,129.3829,129.5894,21700.0
2020-06-29 13:40:00,138.11,138.21,138.01,138.09,35801.0,129.5987,129.6926,129.5049,129.58,35801.0
2020-06-29 13:45:00,138.09,138.1,138.01,138.1,1000.0,129.58,129.5894,129.5049,129.5894,1000.0
2020-06-29 13:50:00,138.03,138.03,137.89,137.89,4720.0,129.5237,129.5237,129.3923,129.3923,4720.0
2020-06-29 13:55:00,137.85,137.91,137.83,137.85,3795.0,129.3548,129.4111,129.336,129.3548,3795.0
2020-06-29 14:00:00,137.91,137.95,137.87,137.91,1430.0,129.4111,129.4486,129.3735,129.4111,1430.0
2020-06-29 14:05:00,137.93,137.93,137.58,137.58,4084.0,129.4298,129.4298,129.1014,129.1014,4084.0
2020-06-29 14:10:00,137.62,137.78,137.61,137.78,4404.0,129.1389,129.2891,129.1295,129.2891,4404.0
2020-06-29 14:15:00,137.78,137.86,137.73,137.74,2830.0,129.2891,129.3641,129.2422,129.2515,2830.0
2020-06-29 14:20:00,137.72,137.85,137.68,137.68,3606.0,129.2328,129.3548,129.1952,129.1952,3606.0
2020-06-29 14:25:00,137.61,137.63,137.42,137.54,2103.0,129.1295,129.1483,128.9513,129.0639,2103.0
2020-06-29 14:30:00,137.53,137.6,137.42,137.48,3611.0,129.0545,129.1202,128.9513,129.0076,3611.0
2020-06-29 14:35:00,137.51,137.78,137.48,137.78,20847.0,129.0357,129.2891,129.0076,129.2891,20847.0
2020-06-29 14:40:00,137.77,137.94,137.71,137.89,18034.0,129.2797,129.4392,129.2234,129.3923,18034.0
2020-06-29 14:45:00,137.92,138.01,137.71,137.75,11819.0,129.4204,129.5049,129.2234,129.2609,11819.0
2020-06-29 14:50:00,137.77,137.88,137.69,137.81,13181.0,129.2797,129.3829,129.2046,129.3172,13181.0
2020-06-29 14:55:00,137.8,137.89,137.78,137.78,1799.0,129.3078,129.3923,129.2891,129.2891,1799.0
2020-06-29 15:00:00,137.75,137.81,137.45,137.5,4636.0,129.2609,129.3172,128.9794,129.0263,4636.0
2020-06-29 15:05:00,137.47,137.56,137.45,137.49,4838.0,128.9982,129.0826,128.9794,129.0169,4838.0
2020-06-29 15:10:00,137.47,137.47,137.33,137.37,2091.0,128.9982,128.9982,128.8668,128.9043,2091.0
2020-06-29 15:15:00,137.41,137.5,137.32,137.45,6204.0,128.9419,129.0263,128.8574,128.9794,6204.0
2020-06-29 15:20:00,137.5,137.65,137.49,137.61,3843.0,129.0263,129.1671,129.0169,129.1295,3843.0
2020-06-29 15:25:00,137.64,137.73,137.62,137.71,3625.0,129.1577,129.2422,129.1389,129.2234,3625.0
2020-06-29 15:30:00,137.72,137.94,137.72,137.94,4912.0,129.2328,129.4392,129.2328,129.4392,4912.0
2020-06-29 15:35:00,137.9,137.92,137.76,137.9,7202.0,129.4017,129.4204,129.2703,129.4017,7202.0
2020-06-29 15:40:00,137.91,137.94,137.62,137.8,8821.0,129.4111,129.4392,129.1389,129.3078,8821.0
2020-06-29 15:45:00,137.8,137.9,137.43,137.43,7055.0,129.3078,129.4017,128.9606,128.9606,7055.0
2020-06-29 15:50:00,137.5,137.92,137.49,137.86,20321.0,129.0263,129.4204,129.0169,129.3641,20321.0
2020-06-29 15:55:00,137.93,138.29,137.83,138.19,45717.0,129.4298,129.7676,129.336,129.6738,45717.0
2020-06-30 09:30:00,138.4,139.44,138.4,139.23,28182.0,129.8709,130.8468,129.8709,130.6497,28182.0
2020-06-30 09:35:00,139.22,139.25,138.98,139.14,3200.0,130.6403,130.6685,130.4151,130.5653,3200.0
2020-06-30 09:40:00,139.2,139.21,138.71,138.84,4600.0,130.6216,130.6309,130.1618,130.2837,4600.0
2020-06-30 09:45:00,138.94,139.28,138.86,138.89,3200.0,130.3776,130.6966,130.3025,130.3307,3200.0
2020-06-30 09:50:00,138.99,139.01,138.77,138.94,2397.0,130.4245,130.4433,130.2181,130.3776,2397.0
2020-06-30 09:55:00,138.94,139.01,138.79,138.89,5253.0,130.3776,130.4433,130.2368,130.3307,5253.0
2020-06-30 10:00:00,139.02,139.1,138.72,138.84,3161.0,130.4527,130.5277,130.1711,130.2837,3161.0
2020-06-30 10:05:00,138.9,139.21,138.9,139.15,5836.0,130.34,130.6309,130.34,130.5746,5836.0
2020-06-30 10:10:00,139.13,139.33,139.1,139.23,3563.0,130.5559,130.7435,130.5277,130.6497,3563.0
2020-06-30 10:15:00,139.24,139.4,139.22,139.25,3245.0,130.6591,130.8092,130.6403,130.6685,3245.0
2020-06-30 10:20:00,139.35,139.62,139.29,139.55,3450.0,130.7623,131.0157,130.706,130.95,3450.0
2020-06-30 10:25:00,139.53,139.68,139.23,139.29,5903.0,130.9312,131.072,130.6497,130.706,5903.0
2020-06-30 10:30:00,139.34,139.5,139.21,139.28,3500.0,130.7529,130.9031,130.6309,130.6966,3500.0
2020-06-30 10:35:00,139.19,139.3,138.79,138.84,3925.0,130.6122,130.7154,130.2368,130.2837,3925.0
2020-06-30 10:40:00,138.9,139.25,138.9,139.18,4362.0,130.34,130.6685,130.34,130.6028,4362.0
2020-06-30 10:45:00,139.18,139.45,139.11,139.26,4642.0,130.6028,130.8562,130.5371,130.6779,4642.0
2020-06-30 10:50:00,139.26,139.61,139.21,139.52,3786.0,130.6779,131.0063,130.6309,130.9218,3786.0
2020-06-30 10:55:00,139.55,139.7,139.55,139.68,4258.0,130.95,131.0907,130.95,131.072,4258.0
2020-06-30 11:00:00,139.71,139.92,139.6,139.92,2600.0,131.1001,131.2972,130.9969,131.2972,2600.0
2020-06-30 11:05:00,139.93,139.96,139.74,139.76,3238.0,131.3066,131.3347,131.1283,131.1471,3238.0
2020-06-30 11:10:00,139.75,139.98,139.69,139.98,5380.0,131.1377,131.3535,131.0814,131.3535,5380.0
2020-06-30 11:15:00,139.93,140.39,139.93,140.39,8316.0,131.3066,131.7382,131.3066,131.7382,8316.0
2020-06-30 11:20:00,140.44,140.48,140.35,140.36,5744.0,131.7851,131.8227,131.7007,131.7101,5744.0
2020-06-30 11:25:00,140.34,140.35,140.05,140.3,3660.0,131.6913,131.7007,131.4192,131.6538,3660.0
2020-06-30 11:30:00,140.16,140.16,139.91,139.98,4528.0,131.5224,131.5224,131.2878,131.3535,4528.0
2020-06-30 11:35:00,139.98,140.13,139.88,139.99,4880.0,131.3535,131.4942,131.2597,131.3629,4880.0
2020-06-30 11:40:00,139.99,140.14,139.84,140.12,6492.0,131.3629,131.5036,131.2221,131.4849,6492.0
2020-06-30 11:45:00,140.12,140.26,140.08,140.18,6257.0,131.4849,131.6162,131.4473,131.5412,6257.0
2020-06-30 11:50:00,140.22,140.26,140.11,140.26,4047.0,131.5787,131.6162,131.4755,131.6162,4047.0
2020-06-30 11:55:00,140.25,140.38,140.19,140.35,4392.0,131.6069,131.7288,131.5506,131.7007,4392.0
2020-06-30 12:00:00,140.37,140.46,140.22,140.22,5509.0,131.7195,131.8039,131.5787,131.5787,5509.0
2020-06-30 12:05:00,140.22,140.31,140.13,140.16,2837.0,131.5787,131.6632,131.4942,131.5224,2837.0
2020-06-30 12:10:00,140.18,140.3,140.07,140.07,3307.0,131.5412,131.6538,131.4379,131.4379,3307.0
2020-06-30 12:15:00,140.11,140.33,140.11,140.29,5011.0,131.4755,131.6819,131.4755,131.6444,5011.0
2020-06-30 12:20:00,140.26,140.26,140.15,140.2,3032.0,131.6162,131.6162,131.513,131.5599,3032.0
2020-06-30 12:25:00,140.21,140.34,140.15,140.34,4527.0,131.5693,131.6913,131.513,131.6913,4527.0
2020-06-30 12:30:00,140.28,140.41,140.11,140.26,25151.0,131.635,131.757,131.4755,131.6162,25151.0
2020-06-30 12:35:00,140.27,140.41,140.25,140.36,5476.0,131.6256,131.757,131.6069,131.7101,5476.0
2020-06-30 12:40:00,140.31,140.32,139.75,139.84,5469.0,131.6632,131.6725,131.1377,131.2221,5469.0
2020-06-30 12:45:00,139.84,139.84,139.68,139.73,2386.0,131.2221,131.2221,131.072,131.1189,2386.0
2020-06-30 12:50:00,139.76,139.76,139.58,139.66,2519.0,131.1471,131.1471,130.9781,131.0532,2519.0
2020-06-30 12:55:00,139.63,139.65,139.38,139.42,4312.0,131.0251,131.0438,130.7905,130.828,4312.0
2020-06-30 13:00:00,139.39,139.69,139.3,139.57,5021.0,130.7999,131.0814,130.7154,130.9688,5021.0
2020-06-30 13:05:00,139.56,139.58,139.35,139.35,2805.0,130.9594,130.9781,130.7623,130.7623,2805.0
2020-06-30 13:10:00,139.36,139.37,139.21,139.31,5650.0,130.7717,130.7811,130.6309,130.7248,5650.0
2020-06-30 13:15:00,139.32,139.43,139.22,139.43,3629.0,130.7342,130.8374,130.6403,130.8374,3629.0
2020-06-30 13:20:00,139.42,139.55,139.37,139.55,6148.0,130.828,130.95,130.7811,130.95,6148.0
2020-06-30 13:25:00,139.54,139.94,139.52,139.94,6154.0,130.9406,131.316,130.9218,131.316,6154.0
2020-06-30 13:30:00,139.91,140.03,139.85,139.91,13729.0,131.2878,131.4004,131.2315,131.2878,13729.0
2020-06-30 13:35:00,139.93,139.97,139.85,139.96,8056.0,131.3066,131.3441,131.2315,131.3347,8056.0
2020-06-30 13:40:00,139.93,139.94,139.84,139.86,8817.0,131.3066,131.316,131.2221,131.2409,8817.0
2020-06-30 13:45:00,139.88,139.99,139.85,139.92,12816.0,131.2597,131.3629,131.2315,131.2972,12816.0
2020-06-30 13:50:00,139.92,140.05,139.88,140.02,5656.0,131.2972,131.4192,131.2597,131.391,5656.0
2020-06-30 13:55:00,140.02,140.12,139.99,140.08,6159.0,131.391,131.4849,131.3629,131.4473,6159.0
2020-06-30 14:00:00,140.08,140.08,139.82,139.94,5835.0,131.4473,131.4473,131.2034,131.316,5835.0
2020-06-30 14:05:00,139.94,140.01,139.87,140.0,4797.0,131.316,131.3816,131.2503,131.3723,4797.0
2020-06-30 14:10:00,140.03,140.03,139.73,139.73,33514.0,131.4004,131.4004,131.1189,131.1189,33514.0
2020-06-30 14:15:00,139.73,139.92,139.7,139.75,8704.0,131.1189,131.2972,131.0907,131.1377,8704.0
2020-06-30 14:20:00,139.76,139.89,139.72,139.83,7032.0,131.1471,131.269,131.1095,131.2127,7032.0
2020-06-30 14:25:00,139.87,140.0,139.82,139.96,9081.0,131.2503,131.3723,131.2034,131.3347,9081.0
2020-06-30 14:30:00,139.93,140.0,139.85,139.92,8801.0,131.3066,131.3723,131.2315,131.2972,8801.0
2020-06-30 14:35:00,139.92,139.95,139.84,139.88,5699.0,131.2972,131.3253,131.2221,131.2597,5699.0
2020-06-30 14:40:00,139.89,140.05,139.84,140.05,13268.0,131.269,131.4192,131.2221,131.4192,13268.0
2020-06-30 14:45:00,140.11,140.14,139.97,139.97,10859.0,131.4755,131.5036,131.3441,131.3441,10859.0
2020-06-30 14:50:00,139.97,139.97,139.66,139.7,5914.0,131.3441,131.3441,131.0532,131.0907,5914.0
2020-06-30 14:55:00,139.67,139.76,139.56,139.64,16577.0,131.0626,131.1471,130.9594,131.0344,16577.0
2020-06-30 15:00:00,139.64,139.72,139.31,139.32,9716.0,131.0344,131.1095,130.7248,130.7342,9716.0
2020-06-30 15:05:00,139.37,139.37,139.17,139.22,6516.0,130.7811,130.7811,130.5934,130.6403,6516.0
2020-06-30 15:10:00,139.25,139.3,139.0,139.13,13209.0,130.6685,130.7154,130.4339,130.5559,13209.0
2020-06-30 15:15:00,139.11,139.16,138.96,139.09,13294.0,130.5371,130.584,130.3964,130.5183,13294.0
2020-06-30 15:20:00,139.12,139.39,139.06,139.34,5930.0,130.5465,130.7999,130.4902,130.7529,5930.0
2020-06-30 15:25:00,139.33,139.4,139.25,139.38,6248.0,130.7435,130.8092,130.6685,130.7905,6248.0
2020-06-30 15:30:00,139.36,139.57,139.29,139.49,17154.0,130.7717,130.9688,130.706,130.8937,17154.0
2020-06-30 15:35:00,139.5,139.51,139.32,139.46,9091.0,130.9031,130.9125,130.7342,130.8655,9091.0
2020-06-30 15:40:00,139.48,139.52,139.34,139.42,12009.0,130.8843,130.9218,130.7529,130.828,12009.0
2020-06-30 15:45:00,139.42,139.61,139.38,139.57,19694.0,130.828,131.0063,130.7905,130.9688,19694.0
2020-06-30 15:50:00,139.65,140.74,139.61,140.73,57714.0,131.0438,132.0667,131.0063,132.0573,57714.0
2020-06-30 15:55:00,140.73,140.92,140.03,140.13,60621.0,132.0573,132.2356,131.4004,131.4942,60621.0
2020-07-01 09:30:00,139.49,139.74,138.36,139.13,21509.0,130.8937,131.1283,129.8333,130.5559,21509.0
2020-07-01 09:35:00,139.13,139.13,138.38,138.6,13428.0,130.5559,130.5559,129.8521,130.0585,13428.0
2020-07-01 09:40:00,138.7,138.81,138.12,138.79,17231.0,130.1524,130.2556,129.6081,130.2368,17231.0
2020-07-01 09:45:00,138.64,138.66,138.33,138.42,12511.0,130.0961,130.1148,129.8052,129.8896,12511.0
2020-07-01 09:50:00,138.49,138.75,138.39,138.44,9672.0,129.9553,130.1993,129.8615,129.9084,9672.0
2020-07-01 09:55:00,138.45,138.46,137.91,138.0,86911.0,129.9178,129.9272,129.4111,129.4955,86911.0
2020-07-01 10:00:00,138.04,138.31,137.79,137.92,34961.0,129.533,129.7864,129.2985,129.4204,34961.0
2020-07-01 10:05:00,137.91,138.55,137.91,138.37,14274.0,129.4111,130.0116,129.4111,129.8427,14274.0
2020-07-01 10:10:00,138.42,138.51,138.24,138.36,9047.0,129.8896,129.9741,129.7207,129.8333,9047.0
2020-07-01 10:15:00,138.36,138.47,138.14,138.22,13630.0,129.8333,129.9365,129.6269,129.702,13630.0
2020-07-01 10:20:00,138.22,138.31,138.05,138.29,42485.0,129.702,129.7864,129.5424,129.7676,42485.0
2020-07-01 10:25:00,138.22,138.5,138.17,138.4,10040.0,129.702,129.9647,129.655,129.8709,10040.0
2020-07-01 10:30:00,138.43,138.65,138.43,138.5,5889.0,129.899,130.1055,129.899,129.9647,5889.0
2020-07-01 10:35:00,138.35,138.57,138.33,138.56,1813.0,129.8239,130.0304,129.8052,130.021,1813.0
2020-07-01 10:40:00,138.56,138.64,138.36,138.36,7426.0,130.021,130.0961,129.8333,129.8333,7426.0
2020-07-01 10:45:00,138.35,138.47,138.12,138.13,7657.0,129.8239,129.9365,129.6081,129.6175,7657.0
2020-07-01 10:50:00,138.13,138.32,138.03,138.21,3233.0,129.6175,129.7958,129.5237,129.6926,3233.0
2020-07-01 10:55:00,138.23,138.44,138.14,138.38,11794.0,129.7113,129.9084,129.6269,129.8521,11794.0
2020-07-01 11:00:00,138.37,138.62,138.32,138.56,7415.0,129.8427,130.0773,129.7958,130.021,7415.0
2020-07-01 11:05:00,138.51,138.6,138.41,138.43,3983.0,129.9741,130.0585,129.8802,129.899,3983.0
2020-07-01 11:10:00,138.48,138.48,138.1,138.34,2100.0,129.9459,129.9459,129.5894,129.8146,2100.0
2020-07-01 11:15:00,138.39,138.48,137.94,137.94,1429.0,129.8615,129.9459,129.4392,129.4392,1429.0
2020-07-01 11:20:00,137.83,138.18,137.83,138.09,2800.0,129.336,129.6644,129.336,129.58,2800.0
2020-07-01 11:25:00,138.07,138.18,137.67,137.67,5055.0,129.5612,129.6644,129.1858,129.1858,5055.0
2020-07-01 11:30:00,137.66,137.9,137.63,137.74,7798.0,129.1765,129.4017,129.1483,129.2515,7798.0
2020-07-01 11:35:00,137.78,137.78,137.28,137.47,23484.0,129.2891,129.2891,128.8199,128.9982,23484.0
2020-07-01 11:40:00,137.47,137.52,137.39,137.46,4330.0,128.9982,129.0451,128.9231,128.9888,4330.0
2020-07-01 11:45:00,137.51,137.57,137.39,137.49,7429.0,129.0357,129.092,128.9231,129.0169,7429.0
2020-07-01 11:50:00,137.5,137.7,137.41,137.66,41650.0,129.0263,129.214,128.9419,129.1765,41650.0
2020-07-01 11:55:00,137.72,138.04,137.68,138.04,5490.0,129.2328,129.533,129.1952,129.533,5490.0
2020-07-01 12:00:00,138.04,138.04,137.96,138.02,3227.0,129.533,129.533,129.458,129.5143,3227.0
2020-07-01 12:05:00,138.02,138.08,137.91,138.01,10660.0,129.5143,129.5706,129.4111,129.5049,10660.0
2020-07-01 12:10:00,138.0,138.32,138.0,138.27,5313.0,129.4955,129.7958,129.4955,129.7489,5313.0
2020-07-01 12:15:00,138.2,138.51,138.09,138.44,4300.0,129.6832,129.9741,129.58,129.9084,4300.0
2020-07-01 12:20:00,138.43,138.54,138.39,138.44,4018.0,129.899,130.0022,129.8615,129.9084,4018.0
2020-07-01 12:25:00,138.44,138.58,138.43,138.51,4542.0,129.9084,130.0398,129.899,129.9741,4542.0
2020-07-01 12:30:00,138.53,138.59,138.42,138.46,2862.0,129.9929,130.0492,129.8896,129.9272,2862.0
2020-07-01 12:35:00,138.41,138.5,138.33,138.45,3501.0,129.8802,129.9647,129.8052,129.9178,3501.0
2020-07-01 12:40:00,138.51,138.54,138.45,138.47,2677.0,129.9741,130.0022,129.9178,129.9365,2677.0
2020-07-01 12:45:00,138.4,138.41,138.06,138.31,5549.0,129.8709,129.8802,129.5518,129.7864,5549.0
2020-07-01 12:50:00,138.21,138.21,138.02,138.04,1629.0,129.6926,129.6926,129.5143,129.533,1629.0
2020-07-01 12:55:00,138.19,138.24,138.04,138.15,11261.0,129.6738,129.7207,129.533,129.6363,11261.0
2020-07-01 13:00:00,138.16,138.31,138.09,138.26,2238.0,129.6457,129.7864,129.58,129.7395,2238.0
2020-07-01 13:05:00,138.28,138.4,138.27,138.36,2826.0,129.7583,129.8709,129.7489,129.8333,2826.0
2020-07-01 13:10:00,138.34,138.54,138.3,138.52,2836.0,129.8146,130.0022,129.777,129.9835,2836.0
2020-07-01 13:15:00,138.53,138.64,138.49,138.55,3155.0,129.9929,130.0961,129.9553,130.0116,3155.0
2020-07-01 13:20:00,138.54,138.68,138.41,138.63,5811.0,130.0022,130.1336,129.8802,130.0867,5811.0
2020-07-01 13:25:00,138.7,138.7,138.43,138.44,4874.0,130.1524,130.1524,129.899,129.9084,4874.0
2020-07-01 13:30:00,138.46,138.48,138.2,138.2,8499.0,129.9272,129.9459,129.6832,129.6832,8499.0
2020-07-01 13:35:00,138.21,138.27,138.09,138.19,11571.0,129.6926,129.7489,129.58,129.6738,11571.0
2020-07-01 13:40:00,138.17,138.22,137.79,137.84,9386.0,129.655,129.702,129.2985,129.3454,9386.0
2020-07-01 13:45:00,137.86,138.02,137.82,138.0,2452.0,129.3641,129.5143,129.3266,129.4955,2452.0
2020-07-01 13:50:00,138.05,138.06,137.96,137.96,5315.0,129.5424,129.5518,129.458,129.458,5315.0
2020-07-01 13:55:00,137.94,138.07,137.9,138.07,3363.0,129.4392,129.5612,129.4017,129.5612,3363.0
2020-07-01 14:00:00,138.02,138.03,137.82,137.89,65285.0,129.5143,129.5237,129.3266,129.3923,65285.0
2020-07-01 14:05:00,137.89,137.89,137.55,137.63,9701.0,129.3923,129.3923,129.0732,129.1483,9701.0
2020-07-01 14:10:00,137.69,137.73,137.52,137.58,6925.0,129.2046,129.2422,129.0451,129.1014,6925.0
2020-07-01 14:15:00,137.56,137.57,137.34,137.38,8350.0,129.0826,129.092,128.8762,128.9137,8350.0
2020-07-01 14:20:00,137.37,137.37,137.09,137.11,7601.0,128.9043,128.9043,128.6416,128.6604,7601.0
2020-07-01 14:25:00,137.14,137.14,137.0,137.07,6135.0,128.6885,128.6885,128.5571,128.6228,6135.0
2020-07-01 14:30:00,137.09,137.13,136.89,136.92,6950.0,128.6416,128.6791,128.4539,128.4821,6950.0
2020-07-01 14:35:00,136.94,136.96,136.87,136.91,2600.0,128.5008,128.5196,128.4352,128.4727,2600.0
2020-07-01 14:40:00,136.85,136.95,136.83,136.83,4392.0,128.4164,128.5102,128.3976,128.3976,4392.0
2020-07-01 14:45:00,136.84,136.84,136.68,136.7,4200.0,128.407,128.407,128.2569,128.2756,4200.0
2020-07-01 14:50:00,136.72,137.04,136.72,137.04,4297.0,128.2944,128.5947,128.2944,128.5947,4297.0
2020-07-01 14:55:00,137.01,137.1,136.84,136.85,6213.0,128.5665,128.651,128.407,128.4164,6213.0
2020-07-01 15:00:00,136.88,136.97,136.82,136.96,8516.0,128.4445,128.529,128.3882,128.5196,8516.0
2020-07-01 15:05:00,136.92,136.92,136.69,136.69,9695.0,128.4821,128.4821,128.2662,128.2662,9695.0
2020-07-01 15:10:00,136.66,136.7,136.38,136.46,10944.0,128.2381,128.2756,127.9753,128.0504,10944.0
2020-07-01 15:15:00,136.49,136.62,136.42,136.62,7354.0,128.0786,128.2006,128.0129,128.2006,7354.0
2020-07-01 15:20:00,136.6,136.88,136.49,136.79,118778.0,128.1818,128.4445,128.0786,128.3601,118778.0
2020-07-01 15:25:00,136.79,136.99,136.62,136.72,117992.0,128.3601,128.5478,128.2006,128.2944,117992.0
2020-07-01 15:30:00,136.77,137.2,136.77,137.08,25007.0,128.3413,128.7448,128.3413,128.6322,25007.0
2020-07-01 15:35:00,137.05,137.11,136.81,136.86,25034.0,128.6041,128.6604,128.3788,128.4258,25034.0
2020-07-01 15:40:00,136.85,136.91,136.49,136.56,64730.0,128.4164,128.4727,128.0786,128.1443,64730.0
2020-07-01 15:45:00,136.53,136.55,136.32,136.42,50746.0,128.1161,128.1349,127.919,128.0129,50746.0
2020-07-01 15:50:00,136.41,136.41,135.87,135.97,66108.0,128.0035,128.0035,127.4968,127.5906,66108.0
2020-07-01 15:55:00,135.95,136.07,135.65,136.0,100038.0,127.5718,127.6845,127.2903,127.6188,100038.0
2020-07-02 09:30:00,137.66,138.13,136.29,138.13,36093.0,129.1765,129.6175,127.8909,129.6175,36093.0
2020-07-02 09:35:00,137.98,138.68,137.98,138.68,8280.0,129.4767,130.1336,129.4767,130.1336,8280.0
2020-07-02 09:40:00,138.66,139.1,138.46,138.59,13229.0,130.1148,130.5277,129.9272,130.0492,13229.0
2020-07-02 09:45:00,138.45,138.73,138.13,138.33,10607.0,129.9178,130.1805,129.6175,129.8052,10607.0
2020-07-02 09:50:00,138.4,138.69,138.22,138.22,22253.0,129.8709,130.143,129.702,129.702,22253.0
2020-07-02 09:55:00,138.28,138.73,138.21,138.6,18599.0,129.7583,130.1805,129.6926,130.0585,18599.0
2020-07-02 10:00:00,138.56,138.67,138.37,138.41,33379.0,130.021,130.1242,129.8427,129.8802,33379.0
2020-07-02 10:05:00,138.47,138.62,138.35,138.6,13238.0,129.9365,130.0773,129.8239,130.0585,13238.0
2020-07-02 10:10:00,138.76,138.97,138.65,138.69,12262.0,130.2087,130.4057,130.1055,130.143,12262.0
2020-07-02 10:15:00,138.73,138.83,138.31,138.31,10196.0,130.1805,130.2744,129.7864,129.7864,10196.0
2020-07-02 10:20:00,138.31,138.32,137.91,137.91,8182.0,129.7864,129.7958,129.4111,129.4111,8182.0
2020-07-02 10:25:00,137.86,138.0,137.44,137.69,11601.0,129.3641,129.4955,128.97,129.2046,11601.0
2020-07-02 10:30:00,137.74,137.96,137.62,137.63,8102.0,129.2515,129.458,129.1389,129.1483,8102.0
2020-07-02 10:35:00,137.75,137.8,137.47,137.47,10933.0,129.2609,129.3078,128.9982,128.9982,10933.0
2020-07-02 10:40:00,137.51,137.65,137.43,137.49,6673.0,129.0357,129.1671,128.9606,129.0169,6673.0
2020-07-02 10:45:00,137.53,137.74,137.37,137.45,8322.0,129.0545,129.2515,128.9043,128.9794,8322.0
2020-07-02 10:50:00,137.49,137.49,136.82,136.88,12102.0,129.0169,129.0169,128.3882,128.4445,12102.0
2020-07-02 10:55:00,136.87,136.88,136.67,136.83,11566.0,128.4352,128.4445,128.2475,128.3976,11566.0
2020-07-02 11:00:00,136.87,137.12,136.82,136.88,58825.0,128.4352,128.6697,128.3882,128.4445,58825.0
2020-07-02 11:05:00,136.95,137.59,136.9,137.45,10288.0,128.5102,129.1108,128.4633,128.9794,10288.0
2020-07-02 11:10:00,137.39,137.44,137.22,137.42,3776.0,128.9231,128.97,128.7636,128.9513,3776.0
2020-07-02 11:15:00,137.29,137.46,137.2,137.36,3672.0,128.8293,128.9888,128.7448,128.895,3672.0
2020-07-02 11:20:00,137.37,137.43,137.05,137.21,5558.0,128.9043,128.9606,128.6041,128.7542,5558.0
2020-07-02 11:25:00,137.14,137.17,136.87,136.91,2950.0,128.6885,128.7167,128.4352,128.4727,2950.0
2020-07-02 11:30:00,136.93,137.53,136.93,137.41,2755.0,128.4915,129.0545,128.4915,128.9419,2755.0
2020-07-02 11:35:00,137.36,137.37,137.26,137.26,600.0,128.895,128.9043,128.8011,128.8011,600.0
2020-07-02 11:40:00,137.27,137.38,137.25,137.27,3970.0,128.8105,128.9137,128.7917,128.8105,3970.0
2020-07-02 11:45:00,137.18,137.37,137.18,137.26,3568.0,128.726,128.9043,128.726,128.8011,3568.0
2020-07-02 11:50:00,137.27,137.37,137.23,137.29,4153.0,128.8105,128.9043,128.773,128.8293,4153.0
2020-07-02 11:55:00,137.3,137.3,137.0,137.06,3968.0,128.8387,128.8387,128.5571,128.6134,3968.0
2020-07-02 12:00:00,137.06,137.06,136.63,136.64,4960.0,128.6134,128.6134,128.2099,128.2193,4960.0
2020-07-02 12:05:00,136.53,136.67,136.53,136.62,3184.0,128.1161,128.2475,128.1161,128.2006,3184.0
2020-07-02 12:10:00,136.72,136.99,136.58,136.95,3815.0,128.2944,128.5478,128.163,128.5102,3815.0
2020-07-02 12:15:00,136.95,136.98,136.81,136.86,3501.0,128.5102,128.5384,128.3788,128.4258,3501.0
2020-07-02 12:20:00,136.8,137.0,136.76,136.94,6300.0,128.3695,128.5571,128.3319,128.5008,6300.0
2020-07-02 12:25:00,136.96,137.37,136.96,137.34,6155.0,128.5196,128.9043,128.5196,128.8762,6155.0
2020-07-02 12:30:00,137.35,137.55,137.34,137.46,4370.0,128.8856,129.0732,128.8762,128.9888,4370.0
2020-07-02 12:35:00,137.39,137.39,137.29,137.38,1471.0,128.9231,128.9231,128.8293,128.9137,1471.0
2020-07-02 12:40:00,137.4,137.45,137.22,137.22,2505.0,128.9325,128.9794,128.7636,128.7636,2505.0
2020-07-02 12:45:00,137.28,137.31,137.02,137.04,4063.0,128.8199,128.848,128.5759,128.5947,4063.0
2020-07-02 12:50:00,137.01,137.08,136.99,137.02,2702.0,128.5665,128.6322,128.5478,128.5759,2702.0
2020-07-02 12:55:00,137.03,137.12,136.99,137.08,5657.0,128.5853,128.6697,128.5478,128.6322,5657.0
2020-07-02 13:00:00,137.1,137.1,136.95,137.05,4600.0,128.651,128.651,128.5102,128.6041,4600.0
2020-07-02 13:05:00,137.02,137.07,136.91,136.96,4733.0,128.5759,128.6228,128.4727,128.5196,4733.0
2020-07-02 13:10:00,136.9,137.05,136.83,136.95,6742.0,128.4633,128.6041,128.3976,128.5102,6742.0
2020-07-02 13:15:00,136.94,137.07,136.88,137.07,4614.0,128.5008,128.6228,128.4445,128.6228,4614.0
2020-07-02 13:20:00,137.07,137.2,137.05,137.05,4525.0,128.6228,128.7448,128.6041,128.6041,4525.0
2020-07-02 13:25:00,137.05,137.13,136.98,137.13,4268.0,128.6041,128.6791,128.5384,128.6791,4268.0
2020-07-02 13:30:00,137.12,137.16,137.09,137.14,4918.0,128.6697,128.7073,128.6416,128.6885,4918.0
2020-07-02 13:35:00,137.12,137.17,137.09,137.1,3479.0,128.6697,128.7167,128.6416,128.651,3479.0
2020-07-02 13:40:00,137.17,137.17,137.07,137.13,6084.0,128.7167,128.7167,128.6228,128.6791,6084.0
2020-07-02 13:45:00,137.1,137.14,136.84,136.96,7217.0,128.651,128.6885,128.407,128.5196,7217.0
2020-07-02 13:50:00,136.97,137.14,136.97,137.09,4200.0,128.529,128.6885,128.529,128.6416,4200.0
2020-07-02 13:55:00,137.15,137.15,137.02,137.11,4706.0,128.6979,128.6979,128.5759,128.6604,4706.0
2020-07-02 14:00:00,137.07,137.15,136.92,136.92,4461.0,128.6228,128.6979,128.4821,128.4821,4461.0
2020-07-02 14:05:00,136.96,137.14,136.96,137.05,2968.0,128.5196,128.6885,128.5196,128.6041,2968.0
2020-07-02 14:10:00,137.01,137.03,136.94,136.96,3459.0,128.5665,128.5853,128.5008,128.5196,3459.0
2020-07-02 14:15:00,137.0,137.03,136.87,136.99,5686.0,128.5571,128.5853,128.4352,128.5478,5686.0
2020-07-02 14:20:00,136.95,137.04,136.86,136.96,4730.0,128.5102,128.5947,128.4258,128.5196,4730.0
2020-07-02 14:25:00,136.97,136.97,136.72,136.72,6376.0,128.529,128.529,128.2944,128.2944,6376.0
2020-07-02 14:30:00,136.71,136.83,136.61,136.7,9660.0,128.285,128.3976,128.1912,128.2756,9660.0
2020-07-02 14:35:00,136.72,136.79,136.66,136.73,8300.0,128.2944,128.3601,128.2381,128.3038,8300.0
2020-07-02 14:40:00,136.76,136.78,136.57,136.62,8710.0,128.3319,128.3507,128.1536,128.2006,8710.0
2020-07-02 14:45:00,136.59,136.6,136.44,136.51,8882.0,128.1724,128.1818,128.0317,128.0973,8882.0
2020-07-02 14:50:00,136.5,136.68,136.44,136.48,10327.0,128.088,128.2569,128.0317,128.0692,10327.0
2020-07-02 14:55:00,136.47,136.56,136.43,136.53,4457.0,128.0598,128.1443,128.0223,128.1161,4457.0
2020-07-02 15:00:00,136.47,136.58,136.3,136.34,7891.0,128.0598,128.163,127.9003,127.9378,7891.0
2020-07-02 15:05:00,136.34,136.36,136.18,136.25,8351.0,127.9378,127.9566,127.7877,127.8534,8351.0
2020-07-02 15:10:00,136.28,136.35,136.22,136.35,8790.0,127.8815,127.9472,127.8252,127.9472,8790.0
2020-07-02 15:15:00,136.35,136.54,136.32,136.54,10277.0,127.9472,128.1255,127.919,128.1255,10277.0
2020-07-02 15:20:00,136.54,136.61,136.44,136.45,11032.0,128.1255,128.1912,128.0317,128.041,11032.0
2020-07-02 15:25:00,136.45,136.48,136.19,136.3,11414.0,128.041,128.0692,127.7971,127.9003,11414.0
2020-07-02 15:30:00,136.27,136.31,135.95,136.08,19002.0,127.8721,127.9097,127.5718,127.6938,19002.0
2020-07-02 15:35:00,136.08,136.14,135.93,136.01,63260.0,127.6938,127.7501,127.5531,127.6282,63260.0
2020-07-02 15:40:00,136.01,136.05,135.72,135.72,17230.0,127.6282,127.6657,127.356,127.356,17230.0
2020-07-02 15:45:00,135.7,135.74,135.48,135.57,29609.0,127.3373,127.3748,127.1308,127.2153,29609.0
2020-07-02 15:50:00,135.59,135.59,134.96,134.98,89939.0,127.234,127.234,126.6429,126.6616,89939.0
2020-07-02 15:55:00,135.0,135.15,134.82,135.03,111879.0,126.6804,126.8211,126.5115,126.7085,111879.0
2020-07-06 09:30:00,136.57,137.21,136.2,136.8,35077.0,128.1536,128.7542,127.8064,128.3695,35077.0
2020-07-06 09:35:00,136.8,136.81,136.19,136.39,5661.0,128.3695,128.3788,127.7971,127.9847,5661.0
2020-07-06 09:40:00,136.39,136.62,136.23,136.5,4562.0,127.9847,128.2006,127.8346,128.088,4562.0
2020-07-06 09:45:00,136.57,136.87,136.45,136.61,6425.0,128.1536,128.4352,128.041,128.1912,6425.0
2020-07-06 09:50:00,136.74,136.74,136.43,136.44,10163.0,128.3132,128.3132,128.0223,128.0317,10163.0
2020-07-06 09:55:00,136.38,136.48,136.27,136.28,14371.0,127.9753,128.0692,127.8721,127.8815,14371.0
2020-07-06 10:00:00,136.37,136.53,136.04,136.04,9590.0,127.966,128.1161,127.6563,127.6563,9590.0
2020-07-06 10:05:00,136.16,136.21,135.72,136.21,21783.0,127.7689,127.8158,127.356,127.8158,21783.0
2020-07-06 10:10:00,136.26,136.3,135.91,136.03,20832.0,127.8627,127.9003,127.5343,127.6469,20832.0
2020-07-06 10:15:00,136.07,136.39,136.07,136.39,5979.0,127.6845,127.9847,127.6845,127.9847,5979.0
2020-07-06 10:20:00,136.36,136.4,135.89,136.07,4057.0,127.9566,127.9941,127.5155,127.6845,4057.0
2020-07-06 10:25:00,135.94,136.05,135.84,136.02,2047.0,127.5625,127.6657,127.4686,127.6375,2047.0
2020-07-06 10:30:00,135.87,136.12,135.87,135.99,2913.0,127.4968,127.7314,127.4968,127.6094,2913.0
2020-07-06 10:35:00,136.06,136.16,135.94,136.03,5067.0,127.6751,127.7689,127.5625,127.6469,5067.0
2020-07-06 10:40:00,136.04,136.14,135.87,136.03,8124.0,127.6563,127.7501,127.4968,127.6469,8124.0
2020-07-06 10:45:00,136.06,136.08,135.87,135.97,16361.0,127.6751,127.6938,127.4968,127.5906,16361.0
2020-07-06 10:50:00,135.97,135.97,135.79,135.96,5432.0,127.5906,127.5906,127.4217,127.5812,5432.0
2020-07-06 10:55:00,136.0,136.15,136.0,136.15,6588.0,127.6188,127.7595,127.6188,127.7595,6588.0
2020-07-06 11:00:00,136.15,136.84,136.13,136.84,5347.0,127.7595,128.407,127.7408,128.407,5347.0
2020-07-06 11:05:00,136.78,136.8,136.43,136.43,8252.0,128.3507,128.3695,128.0223,128.0223,8252.0
2020-07-06 11:10:00,136.43,136.65,136.25,136.6,7328.0,128.0223,128.2287,127.8534,128.1818,7328.0
2020-07-06 11:15:00,136.64,136.83,136.49,136.77,11630.0,128.2193,128.3976,128.0786,128.3413,11630.0
2020-07-06 11:20:00,136.85,136.95,136.76,136.9,9375.0,128.4164,128.5102,128.3319,128.4633,9375.0
2020-07-06 11:25:00,136.93,136.95,136.72,136.8,5545.0,128.4915,128.5102,128.2944,128.3695,5545.0
2020-07-06 11:30:00,136.76,136.78,136.52,136.64,2918.0,128.3319,128.3507,128.1067,128.2193,2918.0
2020-07-06 11:35:00,136.66,136.89,136.62,136.89,3667.0,128.2381,128.4539,128.2006,128.4539,3667.0
2020-07-06 11:40:00,136.86,136.89,136.82,136.83,1943.0,128.4258,128.4539,128.3882,128.3976,1943.0
2020-07-06 11:45:00,136.88,136.88,136.68,136.68,11644.0,128.4445,128.4445,128.2569,128.2569,11644.0
2020-07-06 11:50:00,136.66,136.75,136.51,136.62,5754.0,128.2381,128.3225,128.0973,128.2006,5754.0
2020-07-06 11:55:00,136.59,136.59,136.43,136.53,2773.0,128.1724,128.1724,128.0223,128.1161,2773.0
2020-07-06 12:00:00,136.57,136.65,136.42,136.51,10384.0,128.1536,128.2287,128.0129,128.0973,10384.0
2020-07-06 12:05:00,136.53,136.55,136.43,136.5,2241.0,128.1161,128.1349,128.0223,128.088,2241.0
2020-07-06 12:10:00,136.54,136.62,136.49,136.59,3552.0,128.1255,128.2006,128.0786,128.1724,3552.0
2020-07-06 12:15:00,136.59,136.75,136.58,136.62,3525.0,128.1724,128.3225,128.163,128.2006,3525.0
2020-07-06 12:20:00,136.62,136.62,136.31,136.43,12331.0,128.2006,128.2006,127.9097,128.0223,12331.0
2020-07-06 12:25:00,136.51,136.63,136.36,136.39,5573.0,128.0973,128.2099,127.9566,127.9847,5573.0
2020-07-06 12:30:00,136.37,136.47,136.27,136.47,2747.0,127.966,128.0598,127.8721,128.0598,2747.0
2020-07-06 12:35:00,136.49,136.5,136.44,136.5,2600.0,128.0786,128.088,128.0317,128.088,2600.0
2020-07-06 12:40:00,136.5,136.67,136.48,136.64,3888.0,128.088,128.2475,128.0692,128.2193,3888.0
2020-07-06 12:45:00,136.65,136.74,136.52,136.52,2920.0,128.2287,128.3132,128.1067,128.1067,2920.0
2020-07-06 12:50:00,136.5,136.58,136.48,136.56,3550.0,128.088,128.163,128.0692,128.1443,3550.0
2020-07-06 12:55:00,136.54,136.71,136.54,136.69,3331.0,128.1255,128.285,128.1255,128.2662,3331.0
2020-07-06 13:00:00,136.69,136.78,136.65,136.66,5916.0,128.2662,128.3507,128.2287,128.2381,5916.0
2020-07-06 13:05:00,136.67,136.67,136.51,136.6,1555.0,128.2475,128.2475,128.0973,128.1818,1555.0
2020-07-06 13:10:00,136.59,136.67,136.56,136.58,6043.0,128.1724,128.2475,128.1443,128.163,6043.0
2020-07-06 13:15:00,136.56,136.56,136.46,136.49,2922.0,128.1443,128.1443,128.0504,128.0786,2922.0
2020-07-06 13:20:00,136.5,136.58,136.47,136.57,2637.0,128.088,128.163,128.0598,128.1536,2637.0
2020-07-06 13:25:00,136.57,136.71,136.57,136.71,4971.0,128.1536,128.285,128.1536,128.285,4971.0
2020-07-06 13:30:00,136.71,136.74,136.66,136.67,2203.0,128.285,128.3132,128.2381,128.2475,2203.0
2020-07-06 13:35:00,136.67,136.72,136.65,136.7,3755.0,128.2475,128.2944,128.2287,128.2756,3755.0
2020-07-06 13:40:00,136.68,136.85,136.66,136.82,5958.0,128.2569,128.4164,128.2381,128.3882,5958.0
2020-07-06 13:45:00,136.82,136.87,136.64,136.64,7956.0,128.3882,128.4352,128.2193,128.2193,7956.0
2020-07-06 13:50:00,136.68,136.73,136.61,136.68,5497.0,128.2569,128.3038,128.1912,128.2569,5497.0
2020-07-06 13:55:00,136.69,136.7,136.57,136.62,10975.0,128.2662,128.2756,128.1536,128.2006,10975.0
2020-07-06 14:00:00,136.62,136.66,136.53,136.6,6329.0,128.2006,128.2381,128.1161,128.1818,6329.0
2020-07-06 14:05:00,136.56,136.63,136.53,136.55,2396.0,128.1443,128.2099,128.1161,128.1349,2396.0
2020-07-06 14:10:00,136.52,136.57,136.45,136.51,5726.0,128.1067,128.1536,128.041,128.0973,5726.0
2020-07-06 14:15:00,136.51,136.53,136.24,136.27,5685.0,128.0973,128.1161,127.844,127.8721,5685.0
2020-07-06 14:20:00,136.27,136.35,136.18,136.34,5743.0,127.8721,127.9472,127.7877,127.9378,5743.0
2020-07-06 14:25:00,136.34,136.37,136.26,136.34,2464.0,127.9378,127.966,127.8627,127.9378,2464.0
2020-07-06 14:30:00,136.37,136.39,136.27,136.31,5620.0,127.966,127.9847,127.8721,127.9097,5620.0
2020-07-06 14:35:00,136.31,136.36,136.15,136.15,5120.0,127.9097,127.9566,127.7595,127.7595,5120.0
2020-07-06 14:40:00,136.17,136.17,136.05,136.14,5202.0,127.7783,127.7783,127.6657,127.7501,5202.0
2020-07-06 14:45:00,136.16,136.38,136.15,136.36,4381.0,127.7689,127.9753,127.7595,127.9566,4381.0
2020-07-06 14:50:00,136.32,136.33,136.18,136.31,2801.0,127.919,127.9284,127.7877,127.9097,2801.0
2020-07-06 14:55:00,136.29,136.42,136.22,136.35,4823.0,127.8909,128.0129,127.8252,127.9472,4823.0
2020-07-06 15:00:00,136.31,136.31,135.98,136.09,24855.0,127.9097,127.9097,127.6,127.7032,24855.0
2020-07-06 15:05:00,136.11,136.24,136.07,136.15,5072.0,127.722,127.844,127.6845,127.7595,5072.0
2020-07-06 15:10:00,136.11,136.29,136.05,136.25,5721.0,127.722,127.8909,127.6657,127.8534,5721.0
2020-07-06 15:15:00,136.23,136.34,136.18,136.25,4775.0,127.8346,127.9378,127.7877,127.8534,4775.0
2020-07-06 15:20:00,136.25,136.42,136.13,136.17,13447.0,127.8534,128.0129,127.7408,127.7783,13447.0
2020-07-06 15:25:00,136.16,136.21,136.03,136.04,6993.0,127.7689,127.8158,127.6469,127.6563,6993.0
2020-07-06 15:30:00,136.04,136.11,135.91,136.11,11146.0,127.6563,127.722,127.5343,127.722,11146.0
2020-07-06 15:35:00,136.08,136.15,136.05,136.09,12441.0,127.6938,127.7595,127.6657,127.7032,12441.0
2020-07-06 15:40:00,136.11,136.12,135.96,136.0,27694.0,127.722,127.7314,127.5812,127.6188,27694.0
2020-07-06 15:45:00,135.95,136.38,135.95,136.38,20859.0,127.5718,127.9753,127.5718,127.9753,20859.0
2020-07-06 15:50:00,136.37,136.45,135.84,135.84,51125.0,127.966,128.041,127.4686,127.4686,51125.0
2020-07-06 15:55:00,135.85,136.17,135.82,136.01,177595.0,127.478,127.7783,127.4499,127.6282,177595.0
2020-07-07 09:30:00,134.48,134.77,134.17,134.28,16794.0,126.1924,126.4646,125.9015,126.0048,16794.0
2020-07-07 09:35:00,134.45,134.56,133.87,133.87,5762.0,126.1643,126.2675,125.62,125.62,5762.0
2020-07-07 09:40:00,134.0,134.3,133.98,134.16,13809.0,125.742,126.0235,125.7233,125.8922,13809.0
2020-07-07 09:45:00,134.13,134.23,133.64,133.82,6032.0,125.864,125.9578,125.4042,125.5731,6032.0
2020-07-07 09:50:00,133.77,133.83,133.34,133.34,10306.0,125.5262,125.5825,125.1227,125.1227,10306.0
2020-07-07 09:55:00,133.41,133.48,132.88,133.03,27391.0,125.1884,125.2541,124.691,124.8318,27391.0
2020-07-07 10:00:00,133.05,133.52,132.95,133.44,15631.0,124.8506,125.2916,124.7567,125.2165,15631.0
2020-07-07 10:05:00,133.49,133.76,133.44,133.62,9886.0,125.2634,125.5168,125.2165,125.3854,9886.0
2020-07-07 10:10:00,133.61,134.02,133.58,133.7,6082.0,125.3761,125.7608,125.3479,125.4605,6082.0
2020-07-07 10:15:00,133.61,133.75,133.33,133.36,7722.0,125.3761,125.5074,125.1133,125.1415,7722.0
2020-07-07 10:20:00,133.27,133.33,133.05,133.13,7751.0,125.057,125.1133,124.8506,124.9256,7751.0
2020-07-07 10:25:00,133.09,133.15,132.76,132.88,11465.0,124.8881,124.9444,124.5784,124.691,11465.0
2020-07-07 10:30:00,132.88,132.99,132.7,132.7,7692.0,124.691,124.7943,124.5221,124.5221,7692.0
2020-07-07 10:35:00,132.71,132.71,132.54,132.59,5719.0,124.5315,124.5315,124.372,124.4189,5719.0
2020-07-07 10:40:00,132.63,132.63,132.27,132.38,16877.0,124.4564,124.4564,124.1186,124.2219,16877.0
2020-07-07 10:45:00,132.31,132.38,132.08,132.37,14728.0,124.1562,124.2219,123.9403,124.2125,14728.0
2020-07-07 10:50:00,132.38,132.57,132.37,132.37,6335.0,124.2219,124.4001,124.2125,124.2125,6335.0
2020-07-07 10:55:00,132.4,132.55,132.35,132.37,7297.0,124.2406,124.3814,124.1937,124.2125,7297.0
2020-07-07 11:00:00,132.39,132.48,132.33,132.44,5716.0,124.2312,124.3157,124.1749,124.2782,5716.0
2020-07-07 11:05:00,132.46,132.5,132.2,132.21,8778.0,124.2969,124.3345,124.0529,124.0623,8778.0
2020-07-07 11:10:00,132.22,132.37,132.19,132.24,8967.0,124.0717,124.2125,124.0436,124.0905,8967.0
2020-07-07 11:15:00,132.29,132.61,132.28,132.56,12883.0,124.1374,124.4377,124.128,124.3908,12883.0
2020-07-07 11:20:00,132.63,132.95,132.61,132.83,29606.0,124.4564,124.7567,124.4377,124.6441,29606.0
2020-07-07 11:25:00,132.76,132.78,132.42,132.42,4151.0,124.5784,124.5972,124.2594,124.2594,4151.0
2020-07-07 11:30:00,132.44,132.44,132.13,132.15,7722.0,124.2782,124.2782,123.9873,124.006,7722.0
2020-07-07 11:35:00,132.18,132.51,132.15,132.48,12519.0,124.0342,124.3438,124.006,124.3157,12519.0
2020-07-07 11:40:00,132.52,132.66,132.47,132.55,10700.0,124.3532,124.4846,124.3063,124.3814,10700.0
2020-07-07 11:45:00,132.55,132.56,132.43,132.51,3073.0,124.3814,124.3908,124.2688,124.3438,3073.0
2020-07-07 11:50:00,132.52,132.68,132.49,132.56,6803.0,124.3532,124.5034,124.3251,124.3908,6803.0
2020-07-07 11:55:00,132.56,132.59,132.07,132.07,6727.0,124.3908,124.4189,123.931,123.931,6727.0
2020-07-07 12:00:00,132.11,132.18,131.97,132.02,20234.0,123.9685,124.0342,123.8371,123.884,20234.0
2020-07-07 12:05:00,132.0,132.11,131.88,132.04,7146.0,123.8653,123.9685,123.7527,123.9028,7146.0
2020-07-07 12:10:00,132.05,132.07,131.65,131.65,8901.0,123.9122,123.931,123.5368,123.5368,8901.0
2020-07-07 12:15:00,131.65,131.81,131.61,131.67,8137.0,123.5368,123.687,123.4993,123.5556,8137.0
2020-07-07 12:20:00,131.68,132.19,131.66,132.13,48080.0,123.565,124.0436,123.5462,123.9873,48080.0
2020-07-07 12:25:00,132.17,132.47,132.17,132.46,11632.0,124.0248,124.3063,124.0248,124.2969,11632.0
2020-07-07 12:30:00,132.45,132.53,132.28,132.53,9140.0,124.2875,124.3626,124.128,124.3626,9140.0
2020-07-07 12:35:00,132.5,132.55,132.39,132.4,5737.0,124.3345,124.3814,124.2312,124.2406,5737.0
2020-07-07 12:40:00,132.43,132.49,132.15,132.22,6790.0,124.2688,124.3251,124.006,124.0717,6790.0
2020-07-07 12:45:00,132.22,132.33,132.19,132.31,3700.0,124.0717,124.1749,124.0436,124.1562,3700.0
2020-07-07 12:50:00,132.31,132.52,132.29,132.38,14365.0,124.1562,124.3532,124.1374,124.2219,14365.0
2020-07-07 12:55:00,132.35,132.47,132.32,132.41,5413.0,124.1937,124.3063,124.1656,124.25,5413.0
2020-07-07 13:00:00,132.38,132.38,131.9,131.93,25299.0,124.2219,124.2219,123.7714,123.7996,25299.0
2020-07-07 13:05:00,131.94,131.96,131.57,131.58,13099.0,123.809,123.8277,123.4618,123.4712,13099.0
2020-07-07 13:10:00,131.61,131.62,131.4,131.4,21963.0,123.4993,123.5087,123.3022,123.3022,21963.0
2020-07-07 13:15:00,131.4,131.75,131.38,131.75,13168.0,123.3022,123.6307,123.2835,123.6307,13168.0
2020-07-07 13:20:00,131.69,131.7,131.57,131.63,9545.0,123.5744,123.5838,123.4618,123.5181,9545.0
2020-07-07 13:25:00,131.62,131.64,131.39,131.39,20349.0,123.5087,123.5275,123.2929,123.2929,20349.0
2020-07-07 13:30:00,131.35,131.4,131.18,131.3,9740.0,123.2553,123.3022,123.0958,123.2084,9740.0
2020-07-07 13:35:00,131.3,131.31,131.2,131.2,7767.0,123.2084,123.2178,123.1146,123.1146,7767.0
2020-07-07 13:40:00,131.2,131.32,131.14,131.32,12051.0,123.1146,123.2272,123.0583,123.2272,12051.0
2020-07-07 13:45:00,131.27,131.33,131.25,131.33,8425.0,123.1803,123.2366,123.1615,123.2366,8425.0
2020-07-07 13:50:00,131.31,131.76,131.29,131.73,18034.0,123.2178,123.6401,123.199,123.6119,18034.0
2020-07-07 13:55:00,131.75,131.81,131.53,131.62,16777.0,123.6307,123.687,123.4242,123.5087,16777.0
2020-07-07 14:00:00,131.64,131.68,131.3,131.33,11139.0,123.5275,123.565,123.2084,123.2366,11139.0
2020-07-07 14:05:00,131.3,131.76,131.26,131.73,18290.0,123.2084,123.6401,123.1709,123.6119,18290.0
2020-07-07 14:10:00,131.75,132.06,131.75,132.03,37506.0,123.6307,123.9216,123.6307,123.8934,37506.0
2020-07-07 14:15:00,132.03,132.24,132.02,132.14,8647.0,123.8934,124.0905,123.884,123.9966,8647.0
2020-07-07 14:20:00,132.15,132.15,132.0,132.06,5550.0,124.006,124.006,123.8653,123.9216,5550.0
2020-07-07 14:25:00,132.01,132.01,131.57,131.64,22110.0,123.8747,123.8747,123.4618,123.5275,22110.0
2020-07-07 14:30:00,131.65,131.7,131.48,131.67,41737.0,123.5368,123.5838,123.3773,123.5556,41737.0
2020-07-07 14:35:00,131.69,131.79,131.62,131.72,7604.0,123.5744,123.6682,123.5087,123.6025,7604.0
2020-07-07 14:40:00,131.74,131.88,131.74,131.82,6269.0,123.6213,123.7527,123.6213,123.6964,6269.0
2020-07-07 14:45:00,131.81,131.85,131.62,131.75,16349.0,123.687,123.7245,123.5087,123.6307,16349.0
2020-07-07 14:50:00,131.68,131.82,131.65,131.71,9543.0,123.565,123.6964,123.5368,123.5931,9543.0
2020-07-07 14:55:00,131.73,131.82,131.56,131.68,9984.0,123.6119,123.6964,123.4524,123.565,9984.0
2020-07-07 15:00:00,131.63,131.67,131.26,131.29,11131.0,123.5181,123.5556,123.1709,123.199,11131.0
2020-07-07 15:05:00,131.32,131.44,131.26,131.3,16089.0,123.2272,123.3398,123.1709,123.2084,16089.0
2020-07-07 15:10:00,131.31,131.41,131.26,131.3,15769.0,123.2178,123.3116,123.1709,123.2084,15769.0
2020-07-07 15:15:00,131.26,131.54,131.26,131.49,21738.0,123.1709,123.4336,123.1709,123.3867,21738.0
2020-07-07 15:20:00,131.49,131.59,131.44,131.59,12403.0,123.3867,123.4805,123.3398,123.4805,12403.0
2020-07-07 15:25:00,131.59,131.64,131.45,131.6,27023.0,123.4805,123.5275,123.3492,123.4899,27023.0
2020-07-07 15:30:00,131.58,131.67,131.52,131.59,23573.0,123.4712,123.5556,123.4149,123.4805,23573.0
2020-07-07 15:35:00,131.62,131.62,131.45,131.56,23402.0,123.5087,123.5087,123.3492,123.4524,23402.0
2020-07-07 15:40:00,131.53,131.58,131.43,131.46,42097.0,123.4242,123.4712,123.3304,123.3586,42097.0
2020-07-07 15:45:00,131.48,131.52,131.39,131.44,40642.0,123.3773,123.4149,123.2929,123.3398,40642.0
2020-07-07 15:50:00,131.44,131.47,131.01,131.13,73450.0,123.3398,123.3679,122.9363,123.0489,73450.0
2020-07-07 15:55:00,131.13,131.24,131.02,131.14,202522.0,123.0489,123.1521,122.9457,123.0583,202522.0
2020-07-08 09:30:00,131.06,131.34,130.7,131.2,29638.0,122.9832,123.2459,122.6454,123.1146,29638.0
2020-07-08 09:35:00,131.4,131.55,130.9,131.55,4752.0,123.3022,123.443,122.8331,123.443,4752.0
2020-07-08 09:40:00,131.5,131.74,131.33,131.74,3609.0,123.3961,123.6213,123.2366,123.6213,3609.0
2020-07-08 09:45:00,131.75,132.43,131.67,132.25,20337.0,123.6307,124.2688,123.5556,124.0999,20337.0
2020-07-08 09:50:00,132.28,132.87,132.22,132.51,6280.0,124.128,124.6817,124.0717,124.3438,6280.0
2020-07-08 09:55:00,132.49,132.71,132.48,132.56,4193.0,124.3251,124.5315,124.3157,124.3908,4193.0
2020-07-08 10:00:00,132.5,132.65,132.48,132.64,6557.0,124.3345,124.4752,124.3157,124.4658,6557.0
2020-07-08 10:05:00,132.61,132.72,132.57,132.61,7997.0,124.4377,124.5409,124.4001,124.4377,7997.0
2020-07-08 10:10:00,132.64,133.09,132.61,132.75,9316.0,124.4658,124.8881,124.4377,124.5691,9316.0
2020-07-08 10:15:00,132.75,132.86,132.62,132.67,8130.0,124.5691,124.6723,124.4471,124.494,8130.0
2020-07-08 10:20:00,132.67,132.92,132.54,132.71,8280.0,124.494,124.7286,124.372,124.5315,8280.0
2020-07-08 10:25:00,132.65,132.68,132.54,132.55,4500.0,124.4752,124.5034,124.372,124.3814,4500.0
2020-07-08 10:30:00,132.56,132.58,132.44,132.56,2530.0,124.3908,124.4095,124.2782,124.3908,2530.0
2020-07-08 10:35:00,132.61,132.81,132.6,132.72,4199.0,124.4377,124.6254,124.4283,124.5409,4199.0
2020-07-08 10:40:00,132.67,132.87,132.66,132.75,5370.0,124.494,124.6817,124.4846,124.5691,5370.0
2020-07-08 10:45:00,132.67,132.77,132.61,132.67,3859.0,124.494,124.5878,124.4377,124.494,3859.0
2020-07-08 10:50:00,132.65,132.66,132.44,132.44,4797.0,124.4752,124.4846,124.2782,124.2782,4797.0
2020-07-08 10:55:00,132.43,132.48,132.3,132.46,7074.0,124.2688,124.3157,124.1468,124.2969,7074.0
2020-07-08 11:00:00,132.59,132.66,131.85,131.85,5988.0,124.4189,124.4846,123.7245,123.7245,5988.0
2020-07-08 11:05:00,131.91,132.06,131.78,131.89,4350.0,123.7808,123.9216,123.6588,123.7621,4350.0
2020-07-08 11:10:00,131.8,131.95,131.61,131.61,11090.0,123.6776,123.8184,123.4993,123.4993,11090.0
2020-07-08 11:15:00,131.6,131.68,131.27,131.27,5542.0,123.4899,123.565,123.1803,123.1803,5542.0
2020-07-08 11:20:00,131.28,131.35,130.96,131.03,6745.0,123.1896,123.2553,122.8894,122.9551,6745.0
2020-07-08 11:25:00,131.06,131.22,130.97,131.22,2549.0,122.9832,123.1333,122.8987,123.1333,2549.0
2020-07-08 11:30:00,131.21,131.46,131.21,131.31,28619.0,123.124,123.3586,123.124,123.2178,28619.0
2020-07-08 11:35:00,131.31,131.52,131.31,131.5,2953.0,123.2178,123.4149,123.2178,123.3961,2953.0
2020-07-08 11:40:00,131.53,131.6,131.46,131.56,9158.0,123.4242,123.4899,123.3586,123.4524,9158.0
2020-07-08 11:45:00,131.61,131.68,131.37,131.4,5544.0,123.4993,123.565,123.2741,123.3022,5544.0
2020-07-08 11:50:00,131.37,131.49,131.15,131.47,5730.0,123.2741,123.3867,123.0677,123.3679,5730.0
2020-07-08 11:55:00,131.51,131.7,131.48,131.69,4403.0,123.4055,123.5838,123.3773,123.5744,4403.0
2020-07-08 12:00:00,131.7,131.71,131.59,131.59,18214.0,123.5838,123.5931,123.4805,123.4805,18214.0
2020-07-08 12:05:00,131.63,131.67,131.43,131.46,1907.0,123.5181,123.5556,123.3304,123.3586,1907.0
2020-07-08 12:10:00,131.47,131.51,131.33,131.33,2102.0,123.3679,123.4055,123.2366,123.2366,2102.0
2020-07-08 12:15:00,131.31,131.57,131.2,131.57,4280.0,123.2178,123.4618,123.1146,123.4618,4280.0
2020-07-08 12:20:00,131.56,131.68,131.5,131.68,4642.0,123.4524,123.565,123.3961,123.565,4642.0
2020-07-08 12:25:00,131.66,131.66,131.56,131.65,4722.0,123.5462,123.5462,123.4524,123.5368,4722.0
2020-07-08 12:30:00,131.64,131.69,131.54,131.54,7485.0,123.5275,123.5744,123.4336,123.4336,7485.0
2020-07-08 12:35:00,131.53,131.54,131.41,131.41,6253.0,123.4242,123.4336,123.3116,123.3116,6253.0
2020-07-08 12:40:00,131.44,131.51,131.25,131.36,6878.0,123.3398,123.4055,123.1615,123.2647,6878.0
2020-07-08 12:45:00,131.37,131.55,131.37,131.42,3106.0,123.2741,123.443,123.2741,123.321,3106.0
2020-07-08 12:50:00,131.46,131.57,131.46,131.48,2838.0,123.3586,123.4618,123.3586,123.3773,2838.0
2020-07-08 12:55:00,131.46,131.77,131.43,131.72,2938.0,123.3586,123.6494,123.3304,123.6025,2938.0
2020-07-08 13:00:00,131.72,131.76,131.4,131.44,8614.0,123.6025,123.6401,123.3022,123.3398,8614.0
2020-07-08 13:05:00,131.51,131.69,131.51,131.69,2544.0,123.4055,123.5744,123.4055,123.5744,2544.0
2020-07-08 13:10:00,131.61,131.71,131.43,131.46,5039.0,123.4993,123.5931,123.3304,123.3586,5039.0
2020-07-08 13:15:00,131.49,131.58,131.36,131.39,18990.0,123.3867,123.4712,123.2647,123.2929,18990.0
2020-07-08 13:20:00,131.36,131.55,131.15,131.23,10592.0,123.2647,123.443,123.0677,123.1427,10592.0
2020-07-08 13:25:00,131.22,131.22,131.0,131.02,3318.0,123.1333,123.1333,122.9269,122.9457,3318.0
2020-07-08 13:30:00,131.08,131.21,131.07,131.15,11432.0,123.002,123.124,122.9926,123.0677,11432.0
2020-07-08 13:35:00,131.14,131.46,131.11,131.44,6152.0,123.0583,123.3586,123.0301,123.3398,6152.0
2020-07-08 13:40:00,131.4,131.4,131.27,131.31,3270.0,123.3022,123.3022,123.1803,123.2178,3270.0
2020-07-08 13:45:00,131.28,131.37,131.21,131.21,14052.0,123.1896,123.2741,123.124,123.124,14052.0
2020-07-08 13:50:00,131.22,131.26,131.12,131.12,3179.0,123.1333,123.1709,123.0395,123.0395,3179.0
2020-07-08 13:55:00,130.97,131.0,130.79,130.83,5891.0,122.8987,122.9269,122.7298,122.7674,5891.0
2020-07-08 14:00:00,130.83,131.12,130.79,131.05,7106.0,122.7674,123.0395,122.7298,122.9738,7106.0
2020-07-08 14:05:00,130.97,131.14,130.97,131.14,3632.0,122.8987,123.0583,122.8987,123.0583,3632.0
2020-07-08 14:10:00,131.11,131.32,131.09,131.32,4385.0,123.0301,123.2272,123.0114,123.2272,4385.0
2020-07-08 14:15:00,131.28,131.45,131.27,131.33,28976.0,123.1896,123.3492,123.1803,123.2366,28976.0
2020-07-08 14:20:00,131.3,131.56,131.24,131.43,38373.0,123.2084,123.4524,123.1521,123.3304,38373.0
2020-07-08 14:25:00,131.48,131.67,131.48,131.61,4136.0,123.3773,123.5556,123.3773,123.4993,4136.0
2020-07-08 14:30:00,131.66,131.76,131.54,131.68,9783.0,123.5462,123.6401,123.4336,123.565,9783.0
2020-07-08 14:35:00,131.66,131.98,131.62,131.87,8737.0,123.5462,123.8465,123.5087,123.7433,8737.0
2020-07-08 14:40:00,131.81,131.87,131.71,131.83,9266.0,123.687,123.7433,123.5931,123.7058,9266.0
2020-07-08 14:45:00,131.81,131.85,131.57,131.58,14373.0,123.687,123.7245,123.4618,123.4712,14373.0
2020-07-08 14:50:00,131.59,131.62,131.24,131.44,20064.0,123.4805,123.5087,123.1521,123.3398,20064.0
2020-07-08 14:55:00,131.41,131.72,131.39,131.72,7715.0,123.3116,123.6025,123.2929,123.6025,7715.0
2020-07-08 15:00:00,131.71,131.96,131.66,131.94,31963.0,123.5931,123.8277,123.5462,123.809,31963.0
2020-07-08 15:05:00,131.97,131.98,131.77,131.94,8829.0,123.8371,123.8465,123.6494,123.809,8829.0
2020-07-08 15:10:00,131.94,132.29,131.94,132.23,11841.0,123.809,124.1374,123.809,124.0811,11841.0
2020-07-08 15:15:00,132.23,132.3,132.2,132.3,14322.0,124.0811,124.1468,124.0529,124.1468,14322.0
2020-07-08 15:20:00,132.32,132.65,132.31,132.59,11624.0,124.1656,124.4752,124.1562,124.4189,11624.0
2020-07-08 15:25:00,132.58,132.65,132.49,132.5,9295.0,124.4095,124.4752,124.3251,124.3345,9295.0
2020-07-08 15:30:00,132.5,132.52,132.04,132.09,36390.0,124.3345,124.3532,123.9028,123.9497,36390.0
2020-07-08 15:35:00,132.09,132.13,131.95,132.09,8709.0,123.9497,123.9873,123.8184,123.9497,8709.0
2020-07-08 15:40:00,132.11,132.13,132.04,132.06,12258.0,123.9685,123.9873,123.9028,123.9216,12258.0
2020-07-08 15:45:00,132.05,132.12,131.87,131.89,21243.0,123.9122,123.9779,123.7433,123.7621,21243.0
2020-07-08 15:50:00,131.96,132.23,131.87,132.22,35538.0,123.8277,124.0811,123.7433,124.0717,35538.0
2020-07-08 15:55:00,132.19,132.34,132.05,132.1,92487.0,124.0436,124.1843,123.9122,123.9591,92487.0
2020-07-09 09:30:00,131.84,132.54,131.8,132.49,16020.0,123.7151,124.372,123.6776,124.3251,16020.0
2020-07-09 09:35:00,132.51,132.57,132.28,132.29,3663.0,124.3438,124.4001,124.128,124.1374,3663.0
2020-07-09 09:40:00,132.36,132.45,132.14,132.33,3940.0,124.2031,124.2875,123.9966,124.1749,3940.0
2020-07-09 09:45:00,132.28,132.28,132.0,132.0,2210.0,124.128,124.128,123.8653,123.8653,2210.0
2020-07-09 09:50:00,132.0,132.18,131.94,132.17,2424.0,123.8653,124.0342,123.809,124.0248,2424.0
2020-07-09 09:55:00,132.1,132.28,132.1,132.25,2700.0,123.9591,124.128,123.9591,124.0999,2700.0
2020-07-09 10:00:00,132.46,132.52,132.18,132.38,3618.0,124.2969,124.3532,124.0342,124.2219,3618.0
2020-07-09 10:05:00,132.4,132.62,132.4,132.56,4400.0,124.2406,124.4471,124.2406,124.3908,4400.0
2020-07-09 10:10:00,132.55,132.73,132.26,132.62,6024.0,124.3814,124.5503,124.1093,124.4471,6024.0
2020-07-09 10:15:00,132.61,132.61,132.13,132.31,6769.0,124.4377,124.4377,123.9873,124.1562,6769.0
2020-07-09 10:20:00,132.36,132.74,132.16,132.5,9790.0,124.2031,124.5597,124.0154,124.3345,9790.0
2020-07-09 10:25:00,132.54,132.55,132.25,132.34,2853.0,124.372,124.3814,124.0999,124.1843,2853.0
2020-07-09 10:30:00,132.29,132.57,132.28,132.29,5377.0,124.1374,124.4001,124.128,124.1374,5377.0
2020-07-09 10:35:00,132.39,132.44,132.11,132.44,5046.0,124.2312,124.2782,123.9685,124.2782,5046.0
2020-07-09 10:40:00,132.27,132.27,131.77,131.86,5078.0,124.1186,124.1186,123.6494,123.7339,5078.0
2020-07-09 10:45:00,131.84,131.93,131.07,131.08,10773.0,123.7151,123.7996,122.9926,123.002,10773.0
2020-07-09 10:50:00,131.0,131.24,131.0,131.08,3701.0,122.9269,123.1521,122.9269,123.002,3701.0
2020-07-09 10:55:00,131.0,131.04,130.0,130.68,11661.0,122.9269,122.9644,121.9885,122.6266,11661.0
2020-07-09 11:00:00,130.65,130.89,130.29,130.29,4720.0,122.5985,122.8237,122.2607,122.2607,4720.0
2020-07-09 11:05:00,130.27,130.51,130.21,130.43,9106.0,122.2419,122.4671,122.1856,122.392,9106.0
2020-07-09 11:10:00,130.41,130.46,130.21,130.25,5485.0,122.3733,122.4202,122.1856,122.2231,5485.0
2020-07-09 11:15:00,130.2,130.23,129.29,129.29,14426.0,122.1762,122.2044,121.3223,121.3223,14426.0
2020-07-09 11:20:00,129.34,129.46,129.13,129.14,15632.0,121.3692,121.4818,121.1721,121.1815,15632.0
2020-07-09 11:25:00,129.13,129.46,128.91,129.12,8772.0,121.1721,121.4818,120.9657,121.1628,8772.0
2020-07-09 11:30:00,129.1,129.41,128.95,129.07,7380.0,121.144,121.4349,121.0032,121.1158,7380.0
2020-07-09 11:35:00,129.02,129.16,128.94,129.02,5965.0,121.0689,121.2003,120.9939,121.0689,5965.0
2020-07-09 11:40:00,129.04,129.04,128.43,128.75,8078.0,121.0877,121.0877,120.5153,120.8156,8078.0
2020-07-09 11:45:00,128.66,128.86,128.54,128.61,5121.0,120.7311,120.9188,120.6185,120.6842,5121.0
2020-07-09 11:50:00,128.59,129.01,128.48,129.01,9640.0,120.6654,121.0595,120.5622,121.0595,9640.0
2020-07-09 11:55:00,128.97,128.99,128.75,128.84,7741.0,121.022,121.0408,120.8156,120.9,7741.0
2020-07-09 12:00:00,128.86,129.68,128.86,129.68,7407.0,120.9188,121.6882,120.9188,121.6882,7407.0
2020-07-09 12:05:00,129.63,129.89,129.43,129.88,11877.0,121.6413,121.8853,121.4537,121.8759,11877.0
2020-07-09 12:10:00,129.92,130.11,129.77,129.85,8274.0,121.9135,122.0917,121.7727,121.8478,8274.0
2020-07-09 12:15:00,129.93,130.34,129.93,130.22,5115.0,121.9228,122.3076,121.9228,122.195,5115.0
2020-07-09 12:20:00,130.15,130.31,130.13,130.3,4808.0,122.1293,122.2794,122.1105,122.27,4808.0
2020-07-09 12:25:00,130.31,130.36,130.04,130.04,6012.0,122.2794,122.3263,122.0261,122.0261,6012.0
2020-07-09 12:30:00,130.03,130.15,130.02,130.07,2778.0,122.0167,122.1293,122.0073,122.0542,2778.0
2020-07-09 12:35:00,130.09,130.25,130.09,130.19,2898.0,122.073,122.2231,122.073,122.1668,2898.0
2020-07-09 12:40:00,130.24,130.33,130.08,130.13,3067.0,122.2137,122.2982,122.0636,122.1105,3067.0
2020-07-09 12:45:00,130.12,130.37,130.12,130.37,3312.0,122.1011,122.3357,122.1011,122.3357,3312.0
2020-07-09 12:50:00,130.33,130.54,130.29,130.47,3133.0,122.2982,122.4952,122.2607,122.4296,3133.0
2020-07-09 12:55:00,130.47,130.49,130.35,130.47,4400.0,122.4296,122.4483,122.317,122.4296,4400.0
2020-07-09 13:00:00,130.51,130.76,130.49,130.68,7811.0,122.4671,122.7017,122.4483,122.6266,7811.0
2020-07-09 13:05:00,130.73,130.82,130.73,130.82,2441.0,122.6735,122.758,122.6735,122.758,2441.0
2020-07-09 13:10:00,130.84,130.96,130.83,130.93,2448.0,122.7768,122.8894,122.7674,122.8612,2448.0
2020-07-09 13:15:00,130.93,131.1,130.91,131.06,8633.0,122.8612,123.0207,122.8424,122.9832,8633.0
2020-07-09 13:20:00,131.08,131.2,131.01,131.19,4413.0,123.002,123.1146,122.9363,123.1052,4413.0
2020-07-09 13:25:00,131.17,131.17,131.02,131.06,6178.0,123.0864,123.0864,122.9457,122.9832,6178.0
2020-07-09 13:30:00,131.06,131.19,131.04,131.17,2521.0,122.9832,123.1052,122.9644,123.0864,2521.0
2020-07-09 13:35:00,131.13,131.13,130.89,130.96,4460.0,123.0489,123.0489,122.8237,122.8894,4460.0
2020-07-09 13:40:00,131.01,131.12,130.82,130.84,3060.0,122.9363,123.0395,122.758,122.7768,3060.0
2020-07-09 13:45:00,130.78,130.78,130.51,130.72,37013.0,122.7205,122.7205,122.4671,122.6642,37013.0
2020-07-09 13:50:00,130.73,130.74,130.59,130.72,5677.0,122.6735,122.6829,122.5422,122.6642,5677.0
2020-07-09 13:55:00,130.73,130.98,130.64,130.68,13895.0,122.6735,122.9081,122.5891,122.6266,13895.0
2020-07-09 14:00:00,130.57,130.64,130.49,130.6,3710.0,122.5234,122.5891,122.4483,122.5516,3710.0
2020-07-09 14:05:00,130.6,130.96,130.59,130.96,2694.0,122.5516,122.8894,122.5422,122.8894,2694.0
2020-07-09 14:10:00,131.0,131.03,130.9,131.0,3699.0,122.9269,122.9551,122.8331,122.9269,3699.0
2020-07-09 14:15:00,131.04,131.31,131.04,131.31,4739.0,122.9644,123.2178,122.9644,123.2178,4739.0
2020-07-09 14:20:00,131.35,131.43,131.15,131.15,3468.0,123.2553,123.3304,123.0677,123.0677,3468.0
2020-07-09 14:25:00,131.19,131.34,131.17,131.32,3502.0,123.1052,123.2459,123.0864,123.2272,3502.0
2020-07-09 14:30:00,131.33,131.34,131.13,131.14,4660.0,123.2366,123.2459,123.0489,123.0583,4660.0
2020-07-09 14:35:00,131.12,131.28,131.1,131.22,5512.0,123.0395,123.1896,123.0207,123.1333,5512.0
2020-07-09 14:40:00,131.24,131.32,131.13,131.2,4432.0,123.1521,123.2272,123.0489,123.1146,4432.0
2020-07-09 14:45:00,131.21,131.36,131.21,131.31,4766.0,123.124,123.2647,123.124,123.2178,4766.0
2020-07-09 14:50:00,131.29,131.33,131.23,131.28,3063.0,123.199,123.2366,123.1427,123.1896,3063.0
2020-07-09 14:55:00,131.29,131.58,131.29,131.5,5630.0,123.199,123.4712,123.199,123.3961,5630.0
2020-07-09 15:00:00,131.51,131.6,131.42,131.47,5753.0,123.4055,123.4899,123.321,123.3679,5753.0
2020-07-09 15:05:00,131.47,131.47,131.32,131.41,4252.0,123.3679,123.3679,123.2272,123.3116,4252.0
2020-07-09 15:10:00,131.39,131.39,131.09,131.34,9016.0,123.2929,123.2929,123.0114,123.2459,9016.0
2020-07-09 15:15:00,131.42,131.45,131.12,131.16,6564.0,123.321,123.3492,123.0395,123.077,6564.0
2020-07-09 15:20:00,131.14,131.14,130.8,130.99,12332.0,123.0583,123.0583,122.7392,122.9175,12332.0
2020-07-09 15:25:00,130.88,130.99,130.77,130.78,6357.0,122.8143,122.9175,122.7111,122.7205,6357.0
2020-07-09 15:30:00,130.75,130.76,130.51,130.57,15696.0,122.6923,122.7017,122.4671,122.5234,15696.0
2020-07-09 15:35:00,130.6,130.61,130.37,130.53,7999.0,122.5516,122.5609,122.3357,122.4859,7999.0
2020-07-09 15:40:00,130.5,130.62,130.4,130.56,9154.0,122.4577,122.5703,122.3639,122.514,9154.0
2020-07-09 15:45:00,130.56,131.03,130.55,130.72,19920.0,122.514,122.9551,122.5046,122.6642,19920.0
2020-07-09 15:50:00,130.74,130.86,130.64,130.69,29640.0,122.6829,122.7955,122.5891,122.636,29640.0
2020-07-09 15:55:00,130.7,131.09,130.52,130.86,165549.0,122.6454,123.0114,122.4765,122.7955,165549.0
2020-07-10 09:30:00,129.86,130.41,129.67,129.81,13730.0,121.8572,122.3733,121.6789,121.8102,13730.0
2020-07-10 09:35:00,129.63,129.69,129.29,129.29,11490.0,121.6413,121.6976,121.3223,121.3223,11490.0
2020-07-10 09:40:00,129.29,129.44,128.94,129.15,15396.0,121.3223,121.463,120.9939,121.1909,15396.0
2020-07-10 09:45:00,129.09,129.28,128.82,128.84,95657.0,121.1346,121.3129,120.8812,120.9,95657.0
2020-07-10 09:50:00,128.89,128.9,128.25,128.32,21854.0,120.9469,120.9563,120.3464,120.4121,21854.0
2020-07-10 09:55:00,128.32,128.46,128.29,128.44,7847.0,120.4121,120.5434,120.3839,120.5247,7847.0
2020-07-10 10:00:00,128.35,128.39,127.95,128.09,15877.0,120.4402,120.4777,120.0649,120.1962,15877.0
2020-07-10 10:05:00,128.11,128.38,128.02,128.38,10806.0,120.215,120.4684,120.1305,120.4684,10806.0
2020-07-10 10:10:00,128.31,128.72,128.3,128.55,9721.0,120.4027,120.7874,120.3933,120.6279,9721.0
2020-07-10 10:15:00,128.55,128.62,128.43,128.44,13355.0,120.6279,120.6936,120.5153,120.5247,13355.0
2020-07-10 10:20:00,128.4,128.42,128.08,128.08,7684.0,120.4871,120.5059,120.1869,120.1869,7684.0
2020-07-10 10:25:00,128.16,128.45,128.07,128.4,18653.0,120.2619,120.534,120.1775,120.4871,18653.0
2020-07-10 10:30:00,128.41,128.67,128.34,128.66,8224.0,120.4965,120.7405,120.4308,120.7311,8224.0
2020-07-10 10:35:00,128.7,128.93,128.44,128.47,16914.0,120.7686,120.9845,120.5247,120.5528,16914.0
2020-07-10 10:40:00,128.47,128.86,128.46,128.72,32246.0,120.5528,120.9188,120.5434,120.7874,32246.0
2020-07-10 10:45:00,128.75,128.88,128.64,128.66,12255.0,120.8156,120.9375,120.7123,120.7311,12255.0
2020-07-10 10:50:00,128.66,128.68,128.14,128.23,11016.0,120.7311,120.7499,120.2432,120.3276,11016.0
2020-07-10 10:55:00,128.27,128.27,128.07,128.15,17589.0,120.3651,120.3651,120.1775,120.2525,17589.0
2020-07-10 11:00:00,128.12,128.15,127.66,127.71,11849.0,120.2244,120.2525,119.7927,119.8397,11849.0
2020-07-10 11:05:00,127.74,127.76,127.61,127.76,9109.0,119.8678,119.8866,119.7458,119.8866,9109.0
2020-07-10 11:10:00,127.96,128.21,127.86,128.21,51270.0,120.0742,120.3088,119.9804,120.3088,51270.0
2020-07-10 11:15:00,128.19,128.24,127.8,127.87,9192.0,120.2901,120.337,119.9241,119.9898,9192.0
2020-07-10 11:20:00,127.89,128.07,127.61,128.06,7995.0,120.0086,120.1775,119.7458,120.1681,7995.0
2020-07-10 11:25:00,128.06,128.17,127.86,127.86,7005.0,120.1681,120.2713,119.9804,119.9804,7005.0
2020-07-10 11:30:00,127.77,127.91,127.61,127.65,18981.0,119.896,120.0273,119.7458,119.7833,18981.0
2020-07-10 11:35:00,127.65,127.82,127.58,127.71,15650.0,119.7833,119.9429,119.7177,119.8397,15650.0
2020-07-10 11:40:00,127.73,127.99,127.73,127.92,5265.0,119.8584,120.1024,119.8584,120.0367,5265.0
2020-07-10 11:45:00,127.91,128.0,127.84,127.94,11477.0,120.0273,120.1118,119.9616,120.0555,11477.0
2020-07-10 11:50:00,127.97,128.09,127.96,128.07,4550.0,120.0836,120.1962,120.0742,120.1775,4550.0
2020-07-10 11:55:00,128.06,128.17,128.03,128.12,20526.0,120.1681,120.2713,120.1399,120.2244,20526.0
2020-07-10 12:00:00,128.09,128.35,128.0,128.35,17431.0,120.1962,120.4402,120.1118,120.4402,17431.0
2020-07-10 12:05:00,128.31,128.59,128.31,128.55,16075.0,120.4027,120.6654,120.4027,120.6279,16075.0
2020-07-10 12:10:00,128.57,128.61,128.47,128.51,38989.0,120.6467,120.6842,120.5528,120.5904,38989.0
2020-07-10 12:15:00,128.49,128.67,128.49,128.59,9035.0,120.5716,120.7405,120.5716,120.6654,9035.0
2020-07-10 12:20:00,128.59,128.61,128.34,128.34,5059.0,120.6654,120.6842,120.4308,120.4308,5059.0
2020-07-10 12:25:00,128.3,128.34,128.08,128.11,9598.0,120.3933,120.4308,120.1869,120.215,9598.0
2020-07-10 12:30:00,128.1,128.18,128.05,128.16,6624.0,120.2056,120.2807,120.1587,120.2619,6624.0
2020-07-10 12:35:00,128.11,128.17,128.1,128.11,5640.0,120.215,120.2713,120.2056,120.215,5640.0
2020-07-10 12:40:00,128.13,128.13,127.97,128.13,5690.0,120.2338,120.2338,120.0836,120.2338,5690.0
2020-07-10 12:45:00,128.11,128.34,128.07,128.33,4056.0,120.215,120.4308,120.1775,120.4214,4056.0
2020-07-10 12:50:00,128.27,128.37,128.23,128.34,5578.0,120.3651,120.459,120.3276,120.4308,5578.0
2020-07-10 12:55:00,128.3,128.38,128.3,128.37,4548.0,120.3933,120.4684,120.3933,120.459,4548.0
2020-07-10 13:00:00,128.37,128.37,128.21,128.25,3460.0,120.459,120.459,120.3088,120.3464,3460.0
2020-07-10 13:05:00,128.24,128.41,128.11,128.41,10816.0,120.337,120.4965,120.215,120.4965,10816.0
2020-07-10 13:10:00,128.35,128.35,128.2,128.26,3726.0,120.4402,120.4402,120.2995,120.3558,3726.0
2020-07-10 13:15:00,128.32,128.33,128.18,128.29,5530.0,120.4121,120.4214,120.2807,120.3839,5530.0
2020-07-10 13:20:00,128.29,128.42,128.25,128.42,9113.0,120.3839,120.5059,120.3464,120.5059,9113.0
2020-07-10 13:25:00,128.37,128.39,128.28,128.31,6805.0,120.459,120.4777,120.3745,120.4027,6805.0
2020-07-10 13:30:00,128.34,128.36,128.22,128.27,7577.0,120.4308,120.4496,120.3182,120.3651,7577.0
2020-07-10 13:35:00,128.15,128.3,128.11,128.26,7093.0,120.2525,120.3933,120.215,120.3558,7093.0
2020-07-10 13:40:00,128.24,128.39,128.24,128.34,4920.0,120.337,120.4777,120.337,120.4308,4920.0
2020-07-10 13:45:00,128.3,128.4,128.3,128.39,3488.0,120.3933,120.4871,120.3933,120.4777,3488.0
2020-07-10 13:50:00,128.45,128.5,128.39,128.41,4150.0,120.534,120.581,120.4777,120.4965,4150.0
2020-07-10 13:55:00,128.43,128.44,128.17,128.25,9806.0,120.5153,120.5247,120.2713,120.3464,9806.0
2020-07-10 14:00:00,128.27,128.4,128.25,128.39,9701.0,120.3651,120.4871,120.3464,120.4777,9701.0
2020-07-10 14:05:00,128.4,128.4,128.28,128.28,5333.0,120.4871,120.4871,120.3745,120.3745,5333.0
2020-07-10 14:10:00,128.29,128.41,128.25,128.34,19135.0,120.3839,120.4965,120.3464,120.4308,19135.0
2020-07-10 14:15:00,128.35,128.41,128.16,128.17,10666.0,120.4402,120.4965,120.2619,120.2713,10666.0
2020-07-10 14:20:00,128.18,128.18,127.89,128.04,7847.0,120.2807,120.2807,120.0086,120.1493,7847.0
2020-07-10 14:25:00,128.04,128.09,127.86,127.9,8733.0,120.1493,120.1962,119.9804,120.0179,8733.0
2020-07-10 14:30:00,127.87,127.97,127.85,127.97,8615.0,119.9898,120.0836,119.971,120.0836,8615.0
2020-07-10 14:35:00,127.97,127.99,127.89,127.94,6083.0,120.0836,120.1024,120.0086,120.0555,6083.0
2020-07-10 14:40:00,127.94,128.01,127.87,128.01,11340.0,120.0555,120.1212,119.9898,120.1212,11340.0
2020-07-10 14:45:00,128.0,128.03,127.98,127.99,4262.0,120.1118,120.1399,120.093,120.1024,4262.0
2020-07-10 14:50:00,127.99,128.02,127.86,127.89,6559.0,120.1024,120.1305,119.9804,120.0086,6559.0
2020-07-10 14:55:00,127.87,127.94,127.81,127.83,7043.0,119.9898,120.0555,119.9335,119.9523,7043.0
2020-07-10 15:00:00,127.8,127.8,127.6,127.74,10227.0,119.9241,119.9241,119.7364,119.8678,10227.0
2020-07-10 15:05:00,127.73,127.82,127.68,127.73,7850.0,119.8584,119.9429,119.8115,119.8584,7850.0
2020-07-10 15:10:00,127.72,127.91,127.7,127.91,7345.0,119.849,120.0273,119.8303,120.0273,7345.0
2020-07-10 15:15:00,127.85,127.94,127.83,127.93,10842.0,119.971,120.0555,119.9523,120.0461,10842.0
2020-07-10 15:20:00,127.94,128.07,127.94,128.03,10518.0,120.0555,120.1775,120.0555,120.1399,10518.0
2020-07-10 15:25:00,128.05,128.15,128.0,128.02,13154.0,120.1587,120.2525,120.1118,120.1305,13154.0
2020-07-10 15:30:00,128.0,128.24,127.95,128.16,75316.0,120.1118,120.337,120.0649,120.2619,75316.0
2020-07-10 15:35:00,128.15,128.37,127.97,128.07,25701.0,120.2525,120.459,120.0836,120.1775,25701.0
2020-07-10 15:40:00,128.11,128.11,127.96,128.05,25550.0,120.215,120.215,120.0742,120.1587,25550.0
2020-07-10 15:45:00,128.03,128.19,128.03,128.13,18882.0,120.1399,120.2901,120.1399,120.2338,18882.0
2020-07-10 15:50:00,128.09,128.2,128.04,128.19,38656.0,120.1962,120.2995,120.1493,120.2901,38656.0
2020-07-10 15:55:00,128.17,128.37,127.89,128.36,195056.0,120.2713,120.459,120.0086,120.4496,195056.0
2020-07-13 09:30:00,129.66,130.0,129.04,129.74,22754.0,121.6695,121.9885,121.0877,121.7445,22754.0
2020-07-13 09:35:00,129.89,130.39,129.88,130.25,11277.0,121.8853,122.3545,121.8759,122.2231,11277.0
2020-07-13 09:40:00,130.24,130.44,129.84,129.93,9867.0,122.2137,122.4014,121.8384,121.9228,9867.0
2020-07-13 09:45:00,129.89,130.1,129.69,130.04,17560.0,121.8853,122.0824,121.6976,122.0261,17560.0
2020-07-13 09:50:00,130.0,130.44,130.0,130.43,7694.0,121.9885,122.4014,121.9885,122.392,7694.0
2020-07-13 09:55:00,130.39,130.4,129.78,129.81,4180.0,122.3545,122.3639,121.7821,121.8102,4180.0
2020-07-13 10:00:00,129.84,130.11,129.81,130.11,7954.0,121.8384,122.0917,121.8102,122.0917,7954.0
2020-07-13 10:05:00,130.1,130.38,130.04,130.23,5035.0,122.0824,122.3451,122.0261,122.2044,5035.0
2020-07-13 10:10:00,130.28,130.37,130.05,130.18,5642.0,122.2513,122.3357,122.0354,122.1574,5642.0
2020-07-13 10:15:00,130.19,130.33,130.04,130.2,5758.0,122.1668,122.2982,122.0261,122.1762,5758.0
2020-07-13 10:20:00,130.23,130.33,130.07,130.07,4625.0,122.2044,122.2982,122.0542,122.0542,4625.0
2020-07-13 10:25:00,130.1,130.38,130.0,130.3,7273.0,122.0824,122.3451,121.9885,122.27,7273.0
2020-07-13 10:30:00,130.32,130.32,130.12,130.26,5228.0,122.2888,122.2888,122.1011,122.2325,5228.0
2020-07-13 10:35:00,130.28,130.29,130.02,130.16,4636.0,122.2513,122.2607,122.0073,122.1387,4636.0
2020-07-13 10:40:00,130.16,130.2,129.99,130.06,12441.0,122.1387,122.1762,121.9791,122.0448,12441.0
2020-07-13 10:45:00,130.1,130.29,130.0,130.29,6093.0,122.0824,122.2607,121.9885,122.2607,6093.0
2020-07-13 10:50:00,130.28,130.32,130.1,130.18,6770.0,122.2513,122.2888,122.0824,122.1574,6770.0
2020-07-13 10:55:00,130.14,130.49,130.1,130.44,6065.0,122.1199,122.4483,122.0824,122.4014,6065.0
2020-07-13 11:00:00,130.47,130.61,130.41,130.61,6442.0,122.4296,122.5609,122.3733,122.5609,6442.0
2020-07-13 11:05:00,130.61,130.7,130.51,130.56,4749.0,122.5609,122.6454,122.4671,122.514,4749.0
2020-07-13 11:10:00,130.57,130.69,130.54,130.69,2400.0,122.5234,122.636,122.4952,122.636,2400.0
2020-07-13 11:15:00,130.61,130.72,130.55,130.71,5290.0,122.5609,122.6642,122.5046,122.6548,5290.0
2020-07-13 11:20:00,130.72,130.74,130.61,130.72,4350.0,122.6642,122.6829,122.5609,122.6642,4350.0
2020-07-13 11:25:00,130.76,130.89,130.72,130.83,6250.0,122.7017,122.8237,122.6642,122.7674,6250.0
2020-07-13 11:30:00,130.78,130.78,130.55,130.56,2134.0,122.7205,122.7205,122.5046,122.514,2134.0
2020-07-13 11:35:00,130.61,130.86,130.55,130.82,13102.0,122.5609,122.7955,122.5046,122.758,13102.0
2020-07-13 11:40:00,130.82,131.0,130.74,130.82,15740.0,122.758,122.9269,122.6829,122.758,15740.0
2020-07-13 11:45:00,130.86,130.87,130.34,130.51,8032.0,122.7955,122.8049,122.3076,122.4671,8032.0
2020-07-13 11:50:00,130.54,130.6,130.35,130.51,3933.0,122.4952,122.5516,122.317,122.4671,3933.0
2020-07-13 11:55:00,130.54,130.54,130.45,130.54,2902.0,122.4952,122.4952,122.4108,122.4952,2902.0
2020-07-13 12:00:00,130.51,130.61,130.44,130.55,4316.0,122.4671,122.5609,122.4014,122.5046,4316.0
2020-07-13 12:05:00,130.61,130.62,130.35,130.43,3625.0,122.5609,122.5703,122.317,122.392,3625.0
2020-07-13 12:10:00,130.3,130.45,130.29,130.44,2677.0,122.27,122.4108,122.2607,122.4014,2677.0
2020-07-13 12:15:00,130.47,130.51,130.42,130.51,1884.0,122.4296,122.4671,122.3826,122.4671,1884.0
2020-07-13 12:20:00,130.5,130.5,130.37,130.42,2188.0,122.4577,122.4577,122.3357,122.3826,2188.0
2020-07-13 12:25:00,130.44,130.47,130.39,130.44,1944.0,122.4014,122.4296,122.3545,122.4014,1944.0
2020-07-13 12:30:00,130.46,130.55,130.44,130.55,2839.0,122.4202,122.5046,122.4014,122.5046,2839.0
2020-07-13 12:35:00,130.55,130.61,130.44,130.61,4114.0,122.5046,122.5609,122.4014,122.5609,4114.0
2020-07-13 12:40:00,130.59,130.76,130.58,130.72,4550.0,122.5422,122.7017,122.5328,122.6642,4550.0
2020-07-13 12:45:00,130.72,130.74,130.64,130.67,1700.0,122.6642,122.6829,122.5891,122.6172,1700.0
2020-07-13 12:50:00,130.74,130.87,130.73,130.78,2098.0,122.6829,122.8049,122.6735,122.7205,2098.0
2020-07-13 12:55:00,130.78,130.94,130.78,130.9,2723.0,122.7205,122.8706,122.7205,122.8331,2723.0
2020-07-13 13:00:00,131.04,131.08,130.92,130.98,4512.0,122.9644,123.002,122.8518,122.9081,4512.0
2020-07-13 13:05:00,130.99,131.01,130.93,130.95,5063.0,122.9175,122.9363,122.8612,122.88,5063.0
2020-07-13 13:10:00,131.03,131.21,131.01,131.17,7273.0,122.9551,123.124,122.9363,123.0864,7273.0
2020-07-13 13:15:00,131.19,131.49,131.19,131.47,4633.0,123.1052,123.3867,123.1052,123.3679,4633.0
2020-07-13 13:20:00,131.43,131.5,131.31,131.31,2927.0,123.3304,123.3961,123.2178,123.2178,2927.0
2020-07-13 13:25:00,131.24,131.29,131.12,131.12,4375.0,123.1521,123.199,123.0395,123.0395,4375.0
2020-07-13 13:30:00,131.14,131.36,131.12,131.15,18942.0,123.0583,123.2647,123.0395,123.0677,18942.0
2020-07-13 13:35:00,131.16,131.38,131.15,131.24,3876.0,123.077,123.2835,123.0677,123.1521,3876.0
2020-07-13 13:40:00,131.24,131.4,131.17,131.4,4662.0,123.1521,123.3022,123.0864,123.3022,4662.0
2020-07-13 13:45:00,131.46,131.5,131.4,131.41,3833.0,123.3586,123.3961,123.3022,123.3116,3833.0
2020-07-13 13:50:00,131.41,131.42,131.34,131.4,5502.0,123.3116,123.321,123.2459,123.3022,5502.0
2020-07-13 13:55:00,131.41,131.72,131.37,131.65,17869.0,123.3116,123.6025,123.2741,123.5368,17869.0
2020-07-13 14:00:00,131.65,131.73,131.54,131.66,11568.0,123.5368,123.6119,123.4336,123.5462,11568.0
2020-07-13 14:05:00,131.66,131.86,131.56,131.64,21542.0,123.5462,123.7339,123.4524,123.5275,21542.0
2020-07-13 14:10:00,131.73,131.84,131.47,131.77,6430.0,123.6119,123.7151,123.3679,123.6494,6430.0
2020-07-13 14:15:00,131.81,131.93,131.76,131.93,4552.0,123.687,123.7996,123.6401,123.7996,4552.0
2020-07-13 14:20:00,131.97,132.14,131.7,131.8,10429.0,123.8371,123.9966,123.5838,123.6776,10429.0
2020-07-13 14:25:00,131.84,131.98,131.77,131.87,8201.0,123.7151,123.8465,123.6494,123.7433,8201.0
2020-07-13 14:30:00,131.86,131.87,131.63,131.65,5669.0,123.7339,123.7433,123.5181,123.5368,5669.0
2020-07-13 14:35:00,131.64,131.74,131.6,131.74,5879.0,123.5275,123.6213,123.4899,123.6213,5879.0
2020-07-13 14:40:00,131.73,131.98,131.7,131.7,7771.0,123.6119,123.8465,123.5838,123.5838,7771.0
2020-07-13 14:45:00,131.72,131.84,131.67,131.84,3022.0,123.6025,123.7151,123.5556,123.7151,3022.0
2020-07-13 14:50:00,131.79,131.83,131.67,131.83,8102.0,123.6682,123.7058,123.5556,123.7058,8102.0
2020-07-13 14:55:00,131.93,132.05,131.89,131.99,8311.0,123.7996,123.9122,123.7621,123.8559,8311.0
2020-07-13 15:00:00,132.0,132.43,131.72,132.04,38925.0,123.8653,124.2688,123.6025,123.9028,38925.0
2020-07-13 15:05:00,132.04,132.12,131.67,131.71,18686.0,123.9028,123.9779,123.5556,123.5931,18686.0
2020-07-13 15:10:00,131.74,132.23,131.72,132.13,15917.0,123.6213,124.0811,123.6025,123.9873,15917.0
2020-07-13 15:15:00,132.13,132.14,131.86,131.93,17401.0,123.9873,123.9966,123.7339,123.7996,17401.0
2020-07-13 15:20:00,131.98,132.06,131.76,131.76,18477.0,123.8465,123.9216,123.6401,123.6401,18477.0
2020-07-13 15:25:00,131.7,131.84,131.56,131.7,17725.0,123.5838,123.7151,123.4524,123.5838,17725.0
2020-07-13 15:30:00,131.74,131.85,131.51,131.64,58184.0,123.6213,123.7245,123.4055,123.5275,58184.0
2020-07-13 15:35:00,131.67,131.96,131.66,131.82,36531.0,123.5556,123.8277,123.5462,123.6964,36531.0
2020-07-13 15:40:00,131.83,132.44,131.82,132.3,40484.0,123.7058,124.2782,123.6964,124.1468,40484.0
2020-07-13 15:45:00,132.31,132.31,131.61,131.8,57898.0,124.1562,124.1562,123.4993,123.6776,57898.0
2020-07-13 15:50:00,131.85,131.95,131.07,131.15,89069.0,123.7245,123.8184,122.9926,123.0677,89069.0
2020-07-13 15:55:00,131.16,131.53,130.83,131.06,226904.0,123.077,123.4242,122.7674,122.9832,226904.0
2020-07-14 09:30:00,130.43,131.33,130.0,130.0,20912.0,122.392,123.2366,121.9885,121.9885,20912.0
2020-07-14 09:35:00,130.63,130.83,130.09,130.09,3550.0,122.5797,122.7674,122.073,122.073,3550.0
2020-07-14 09:40:00,130.41,130.67,130.26,130.46,7757.0,122.3733,122.6172,122.2325,122.4202,7757.0
2020-07-14 09:45:00,130.61,130.64,130.03,130.09,9600.0,122.5609,122.5891,122.0167,122.073,9600.0
2020-07-14 09:50:00,130.1,130.27,129.5,129.9,9492.0,122.0824,122.2419,121.5193,121.8947,9492.0
2020-07-14 09:55:00,129.92,130.72,129.7,130.72,11421.0,121.9135,122.6642,121.707,122.6642,11421.0
2020-07-14 10:00:00,130.58,131.2,130.56,131.09,4923.0,122.5328,123.1146,122.514,123.0114,4923.0
2020-07-14 10:05:00,130.95,131.28,130.95,131.18,5628.0,122.88,123.1896,122.88,123.0958,5628.0
2020-07-14 10:10:00,131.17,131.58,131.11,131.28,6303.0,123.0864,123.4712,123.0301,123.1896,6303.0
2020-07-14 10:15:00,131.26,131.6,131.18,131.39,4451.0,123.1709,123.4899,123.0958,123.2929,4451.0
2020-07-14 10:20:00,131.46,131.78,131.28,131.68,3472.0,123.3586,123.6588,123.1896,123.565,3472.0
2020-07-14 10:25:00,131.59,131.73,131.37,131.58,3276.0,123.4805,123.6119,123.2741,123.4712,3276.0
2020-07-14 10:30:00,131.72,132.31,131.72,132.2,6735.0,123.6025,124.1562,123.6025,124.0529,6735.0
2020-07-14 10:35:00,132.12,132.13,131.91,131.93,10120.0,123.9779,123.9873,123.7808,123.7996,10120.0
2020-07-14 10:40:00,131.96,132.31,131.96,132.05,5928.0,123.8277,124.1562,123.8277,123.9122,5928.0
2020-07-14 10:45:00,132.05,132.11,131.92,132.0,6460.0,123.9122,123.9685,123.7902,123.8653,6460.0
2020-07-14 10:50:00,132.04,132.15,131.95,132.12,7078.0,123.9028,124.006,123.8184,123.9779,7078.0
2020-07-14 10:55:00,132.14,132.14,131.65,131.74,13420.0,123.9966,123.9966,123.5368,123.6213,13420.0
2020-07-14 11:00:00,131.77,132.11,131.68,131.92,13355.0,123.6494,123.9685,123.565,123.7902,13355.0
2020-07-14 11:05:00,131.9,132.06,131.65,132.06,6436.0,123.7714,123.9216,123.5368,123.9216,6436.0
2020-07-14 11:10:00,131.95,132.02,131.66,131.67,4333.0,123.8184,123.884,123.5462,123.5556,4333.0
2020-07-14 11:15:00,131.72,131.83,131.52,131.79,5795.0,123.6025,123.7058,123.4149,123.6682,5795.0
2020-07-14 11:20:00,131.85,132.0,131.69,131.97,6931.0,123.7245,123.8653,123.5744,123.8371,6931.0
2020-07-14 11:25:00,131.84,131.87,131.75,131.87,1748.0,123.7151,123.7433,123.6307,123.7433,1748.0
2020-07-14 11:30:00,131.7,132.09,131.54,131.94,7372.0,123.5838,123.9497,123.4336,123.809,7372.0
2020-07-14 11:35:00,131.92,131.96,131.74,131.8,3901.0,123.7902,123.8277,123.6213,123.6776,3901.0
2020-07-14 11:40:00,131.72,131.9,131.7,131.74,5648.0,123.6025,123.7714,123.5838,123.6213,5648.0
2020-07-14 11:45:00,131.78,131.88,131.7,131.84,7712.0,123.6588,123.7527,123.5838,123.7151,7712.0
2020-07-14 11:50:00,131.89,131.9,131.72,131.74,5066.0,123.7621,123.7714,123.6025,123.6213,5066.0
2020-07-14 11:55:00,131.7,131.89,131.65,131.85,5551.0,123.5838,123.7621,123.5368,123.7245,5551.0
2020-07-14 12:00:00,131.86,131.99,131.8,131.96,5317.0,123.7339,123.8559,123.6776,123.8277,5317.0
2020-07-14 12:05:00,131.96,131.96,131.68,131.68,8932.0,123.8277,123.8277,123.565,123.565,8932.0
2020-07-14 12:10:00,131.69,131.8,131.67,131.75,7123.0,123.5744,123.6776,123.5556,123.6307,7123.0
2020-07-14 12:15:00,131.7,132.16,131.67,132.11,5731.0,123.5838,124.0154,123.5556,123.9685,5731.0
2020-07-14 12:20:00,132.03,132.13,131.94,131.94,3966.0,123.8934,123.9873,123.809,123.809,3966.0
2020-07-14 12:25:00,131.9,131.9,131.76,131.87,5444.0,123.7714,123.7714,123.6401,123.7433,5444.0
2020-07-14 12:30:00,131.9,132.1,131.85,132.06,3798.0,123.7714,123.9591,123.7245,123.9216,3798.0
2020-07-14 12:35:00,132.06,132.14,131.96,132.03,4827.0,123.9216,123.9966,123.8277,123.8934,4827.0
2020-07-14 12:40:00,131.96,131.99,131.78,131.81,3201.0,123.8277,123.8559,123.6588,123.687,3201.0
2020-07-14 12:45:00,131.82,132.03,131.82,131.97,2700.0,123.6964,123.8934,123.6964,123.8371,2700.0
2020-07-14 12:50:00,131.89,131.99,131.79,131.86,8409.0,123.7621,123.8559,123.6682,123.7339,8409.0
2020-07-14 12:55:00,131.81,131.86,131.69,131.86,4202.0,123.687,123.7339,123.5744,123.7339,4202.0
2020-07-14 13:00:00,131.77,131.87,131.7,131.73,5718.0,123.6494,123.7433,123.5838,123.6119,5718.0
2020-07-14 13:05:00,131.76,131.85,131.63,131.65,5641.0,123.6401,123.7245,123.5181,123.5368,5641.0
2020-07-14 13:10:00,131.61,131.9,131.56,131.83,7221.0,123.4993,123.7714,123.4524,123.7058,7221.0
2020-07-14 13:15:00,131.82,131.92,131.78,131.86,4094.0,123.6964,123.7902,123.6588,123.7339,4094.0
2020-07-14 13:20:00,131.89,132.05,131.86,132.0,7141.0,123.7621,123.9122,123.7339,123.8653,7141.0
2020-07-14 13:25:00,131.99,132.05,131.93,131.94,7126.0,123.8559,123.9122,123.7996,123.809,7126.0
2020-07-14 13:30:00,131.94,132.06,131.93,132.03,3532.0,123.809,123.9216,123.7996,123.8934,3532.0
2020-07-14 13:35:00,132.01,132.48,131.96,132.48,9133.0,123.8747,124.3157,123.8277,124.3157,9133.0
2020-07-14 13:40:00,132.52,132.56,132.4,132.48,3604.0,124.3532,124.3908,124.2406,124.3157,3604.0
2020-07-14 13:45:00,132.38,132.49,132.37,132.39,2290.0,124.2219,124.3251,124.2125,124.2312,2290.0
2020-07-14 13:50:00,132.39,132.44,132.28,132.41,2414.0,124.2312,124.2782,124.128,124.25,2414.0
2020-07-14 13:55:00,132.45,132.45,131.87,132.15,9572.0,124.2875,124.2875,123.7433,124.006,9572.0
2020-07-14 14:00:00,132.12,132.61,132.01,132.47,9209.0,123.9779,124.4377,123.8747,124.3063,9209.0
2020-07-14 14:05:00,132.42,132.59,132.36,132.48,7809.0,124.2594,124.4189,124.2031,124.3157,7809.0
2020-07-14 14:10:00,132.53,132.55,132.18,132.26,4746.0,124.3626,124.3814,124.0342,124.1093,4746.0
2020-07-14 14:15:00,132.33,132.63,132.28,132.58,3060.0,124.1749,124.4564,124.128,124.4095,3060.0
2020-07-14 14:20:00,132.54,132.74,132.5,132.54,3391.0,124.372,124.5597,124.3345,124.372,3391.0
2020-07-14 14:25:00,132.57,132.59,132.31,132.41,5151.0,124.4001,124.4189,124.1562,124.25,5151.0
2020-07-14 14:30:00,132.44,132.49,132.21,132.21,4297.0,124.2782,124.3251,124.0623,124.0623,4297.0
2020-07-14 14:35:00,132.25,132.32,132.03,132.08,7439.0,124.0999,124.1656,123.8934,123.9403,7439.0
2020-07-14 14:40:00,132.05,132.06,131.92,132.06,5483.0,123.9122,123.9216,123.7902,123.9216,5483.0
2020-07-14 14:45:00,132.08,132.24,131.8,131.96,5632.0,123.9403,124.0905,123.6776,123.8277,5632.0
2020-07-14 14:50:00,131.96,132.23,131.95,132.22,4668.0,123.8277,124.0811,123.8184,124.0717,4668.0
2020-07-14 14:55:00,132.16,132.26,132.0,132.26,3862.0,124.0154,124.1093,123.8653,124.1093,3862.0
2020-07-14 15:00:00,132.24,132.48,132.19,132.3,12091.0,124.0905,124.3157,124.0436,124.1468,12091.0
2020-07-14 15:05:00,132.26,132.48,132.19,132.34,6971.0,124.1093,124.3157,124.0436,124.1843,6971.0
2020-07-14 15:10:00,132.39,132.4,132.14,132.27,8624.0,124.2312,124.2406,123.9966,124.1186,8624.0
2020-07-14 15:15:00,132.22,132.31,132.05,132.26,11290.0,124.0717,124.1562,123.9122,124.1093,11290.0
2020-07-14 15:20:00,132.26,132.64,132.26,132.57,7361.0,124.1093,124.4658,124.1093,124.4001,7361.0
2020-07-14 15:25:00,132.53,132.76,132.45,132.56,9681.0,124.3626,124.5784,124.2875,124.3908,9681.0
2020-07-14 15:30:00,132.57,132.79,132.51,132.55,12552.0,124.4001,124.6066,124.3438,124.3814,12552.0
2020-07-14 15:35:00,132.51,132.69,132.43,132.62,7865.0,124.3438,124.5128,124.2688,124.4471,7865.0
2020-07-14 15:40:00,132.62,132.66,132.55,132.61,8966.0,124.4471,124.4846,124.3814,124.4377,8966.0
2020-07-14 15:45:00,132.58,132.86,132.51,132.79,22094.0,124.4095,124.6723,124.3438,124.6066,22094.0
2020-07-14 15:50:00,132.85,133.19,132.85,133.06,32569.0,124.6629,124.9819,124.6629,124.8599,32569.0
2020-07-14 15:55:00,133.07,133.19,132.92,133.01,80124.0,124.8693,124.9819,124.7286,124.813,80124.0
2020-07-15 09:30:00,133.98,135.41,133.97,135.1,20091.0,125.7233,127.0651,125.7139,126.7742,20091.0
2020-07-15 09:35:00,135.21,135.31,134.47,134.51,12591.0,126.8775,126.9713,126.1831,126.2206,12591.0
2020-07-15 09:40:00,134.82,135.31,134.77,135.22,1700.0,126.5115,126.9713,126.4646,126.8868,1700.0
2020-07-15 09:45:00,135.27,135.96,135.21,135.36,8634.0,126.9338,127.5812,126.8775,127.0182,8634.0
2020-07-15 09:50:00,135.41,136.05,135.34,136.01,15032.0,127.0651,127.6657,126.9994,127.6282,15032.0
2020-07-15 09:55:00,136.05,136.47,135.97,136.34,11041.0,127.6657,128.0598,127.5906,127.9378,11041.0
2020-07-15 10:00:00,136.34,136.36,135.9,135.98,4424.0,127.9378,127.9566,127.5249,127.6,4424.0
2020-07-15 10:05:00,135.87,136.06,135.55,135.62,6626.0,127.4968,127.6751,127.1965,127.2622,6626.0
2020-07-15 10:10:00,135.66,135.72,135.26,135.43,4924.0,127.2997,127.356,126.9244,127.0839,4924.0
2020-07-15 10:15:00,135.47,135.96,135.41,135.96,14422.0,127.1214,127.5812,127.0651,127.5812,14422.0
2020-07-15 10:20:00,135.95,136.01,135.74,135.81,4137.0,127.5718,127.6282,127.3748,127.4405,4137.0
2020-07-15 10:25:00,135.87,135.95,135.68,135.87,3171.0,127.4968,127.5718,127.3185,127.4968,3171.0
2020-07-15 10:30:00,135.86,136.07,135.83,136.01,4233.0,127.4874,127.6845,127.4592,127.6282,4233.0
2020-07-15 10:35:00,136.05,136.3,136.05,136.1,6610.0,127.6657,127.9003,127.6657,127.7126,6610.0
2020-07-15 10:40:00,136.16,136.34,136.13,136.28,4234.0,127.7689,127.9378,127.7408,127.8815,4234.0
2020-07-15 10:45:00,136.32,136.33,136.12,136.29,5298.0,127.919,127.9284,127.7314,127.8909,5298.0
2020-07-15 10:50:00,136.26,136.45,136.11,136.11,5535.0,127.8627,128.041,127.722,127.722,5535.0
2020-07-15 10:55:00,136.05,136.18,135.97,136.1,6907.0,127.6657,127.7877,127.5906,127.7126,6907.0
2020-07-15 11:00:00,136.12,136.22,135.88,135.93,7734.0,127.7314,127.8252,127.5062,127.5531,7734.0
2020-07-15 11:05:00,136.0,136.05,135.74,135.9,3811.0,127.6188,127.6657,127.3748,127.5249,3811.0
2020-07-15 11:10:00,135.83,135.9,135.73,135.8,2902.0,127.4592,127.5249,127.3654,127.4311,2902.0
2020-07-15 11:15:00,135.78,135.79,135.53,135.59,5677.0,127.4123,127.4217,127.1777,127.234,5677.0
2020-07-15 11:20:00,135.59,135.63,135.16,135.26,5144.0,127.234,127.2716,126.8305,126.9244,5144.0
2020-07-15 11:25:00,135.32,135.75,135.27,135.66,4001.0,126.9807,127.3842,126.9338,127.2997,4001.0
2020-07-15 11:30:00,135.65,135.67,135.48,135.48,5626.0,127.2903,127.3091,127.1308,127.1308,5626.0
2020-07-15 11:35:00,135.49,135.57,135.21,135.21,5751.0,127.1402,127.2153,126.8775,126.8775,5751.0
2020-07-15 11:40:00,135.2,135.29,135.02,135.14,3887.0,126.8681,126.9525,126.6992,126.8118,3887.0
2020-07-15 11:45:00,135.05,135.12,134.92,134.97,2975.0,126.7273,126.793,126.6053,126.6522,2975.0
2020-07-15 11:50:00,135.07,135.15,135.07,135.09,1645.0,126.7461,126.8211,126.7461,126.7648,1645.0
2020-07-15 11:55:00,135.12,135.12,134.72,134.72,4200.0,126.793,126.793,126.4176,126.4176,4200.0
2020-07-15 12:00:00,134.6,134.6,134.46,134.55,2377.0,126.305,126.305,126.1737,126.2581,2377.0
2020-07-15 12:05:00,134.57,134.77,134.57,134.7,4354.0,126.2769,126.4646,126.2769,126.3989,4354.0
2020-07-15 12:10:00,134.59,134.75,134.49,134.74,3824.0,126.2957,126.4458,126.2018,126.4364,3824.0
2020-07-15 12:15:00,134.71,134.86,134.7,134.82,4140.0,126.4083,126.549,126.3989,126.5115,4140.0
2020-07-15 12:20:00,134.84,134.9,134.62,134.64,4438.0,126.5303,126.5866,126.3238,126.3426,4438.0
2020-07-15 12:25:00,134.63,134.78,134.6,134.78,1786.0,126.3332,126.474,126.305,126.474,1786.0
2020-07-15 12:30:00,134.72,134.81,134.52,134.58,4212.0,126.4176,126.5021,126.23,126.2863,4212.0
2020-07-15 12:35:00,134.51,134.74,134.31,134.36,2604.0,126.2206,126.4364,126.0329,126.0798,2604.0
2020-07-15 12:40:00,134.36,134.5,134.34,134.47,1416.0,126.0798,126.2112,126.0611,126.1831,1416.0
2020-07-15 12:45:00,134.53,134.68,134.53,134.62,1895.0,126.2394,126.3801,126.2394,126.3238,1895.0
2020-07-15 12:50:00,134.62,134.72,134.62,134.62,2163.0,126.3238,126.4176,126.3238,126.3238,2163.0
2020-07-15 12:55:00,134.64,134.71,134.64,134.68,1187.0,126.3426,126.4083,126.3426,126.3801,1187.0
2020-07-15 13:00:00,134.7,134.82,134.67,134.79,5091.0,126.3989,126.5115,126.3707,126.4833,5091.0
2020-07-15 13:05:00,134.78,134.98,134.71,134.94,5372.0,126.474,126.6616,126.4083,126.6241,5372.0
2020-07-15 13:10:00,135.02,135.02,134.74,134.81,5951.0,126.6992,126.6992,126.4364,126.5021,5951.0
2020-07-15 13:15:00,134.78,134.88,134.73,134.82,1828.0,126.474,126.5678,126.427,126.5115,1828.0
2020-07-15 13:20:00,134.86,134.94,134.86,134.94,3129.0,126.549,126.6241,126.549,126.6241,3129.0
2020-07-15 13:25:00,134.93,134.94,134.82,134.92,3834.0,126.6147,126.6241,126.5115,126.6053,3834.0
2020-07-15 13:30:00,134.91,135.19,134.91,135.19,2113.0,126.5959,126.8587,126.5959,126.8587,2113.0
2020-07-15 13:35:00,135.16,135.28,135.16,135.21,2102.0,126.8305,126.9431,126.8305,126.8775,2102.0
2020-07-15 13:40:00,135.18,135.26,135.08,135.25,8372.0,126.8493,126.9244,126.7555,126.915,8372.0
2020-07-15 13:45:00,135.26,135.31,135.19,135.2,2085.0,126.9244,126.9713,126.8587,126.8681,2085.0
2020-07-15 13:50:00,135.16,135.22,134.99,135.01,3638.0,126.8305,126.8868,126.671,126.6898,3638.0
2020-07-15 13:55:00,135.03,135.08,134.86,134.9,2475.0,126.7085,126.7555,126.549,126.5866,2475.0
2020-07-15 14:00:00,134.87,135.2,134.8,135.15,2500.0,126.5584,126.8681,126.4927,126.8211,2500.0
2020-07-15 14:05:00,135.06,135.12,134.97,135.0,2109.0,126.7367,126.793,126.6522,126.6804,2109.0
2020-07-15 14:10:00,134.98,135.05,134.85,134.85,2929.0,126.6616,126.7273,126.5396,126.5396,2929.0
2020-07-15 14:15:00,134.84,135.05,134.82,134.92,12650.0,126.5303,126.7273,126.5115,126.6053,12650.0
2020-07-15 14:20:00,134.96,135.04,134.88,135.0,6127.0,126.6429,126.7179,126.5678,126.6804,6127.0
2020-07-15 14:25:00,135.0,135.17,134.98,135.17,4572.0,126.6804,126.8399,126.6616,126.8399,4572.0
2020-07-15 14:30:00,135.17,135.24,135.14,135.16,4001.0,126.8399,126.9056,126.8118,126.8305,4001.0
2020-07-15 14:35:00,135.12,135.12,134.99,134.99,6602.0,126.793,126.793,126.671,126.671,6602.0
2020-07-15 14:40:00,135.05,135.1,134.85,134.85,5494.0,126.7273,126.7742,126.5396,126.5396,5494.0
2020-07-15 14:45:00,134.85,134.95,134.8,134.92,4898.0,126.5396,126.6335,126.4927,126.6053,4898.0
2020-07-15 14:50:00,134.87,134.93,134.67,134.68,6295.0,126.5584,126.6147,126.3707,126.3801,6295.0
2020-07-15 14:55:00,134.65,134.74,134.62,134.62,2402.0,126.352,126.4364,126.3238,126.3238,2402.0
2020-07-15 15:00:00,134.58,134.7,134.58,134.61,9149.0,126.2863,126.3989,126.2863,126.3144,9149.0
2020-07-15 15:05:00,134.57,134.57,134.38,134.49,5075.0,126.2769,126.2769,126.0986,126.2018,5075.0
2020-07-15 15:10:00,134.51,134.51,134.38,134.43,5601.0,126.2206,126.2206,126.0986,126.1455,5601.0
2020-07-15 15:15:00,134.37,134.55,134.21,134.55,8411.0,126.0892,126.2581,125.9391,126.2581,8411.0
2020-07-15 15:20:00,134.52,134.67,134.52,134.61,6311.0,126.23,126.3707,126.23,126.3144,6311.0
2020-07-15 15:25:00,134.55,134.84,134.5,134.8,10298.0,126.2581,126.5303,126.2112,126.4927,10298.0
2020-07-15 15:30:00,134.8,135.03,134.79,135.0,9871.0,126.4927,126.7085,126.4833,126.6804,9871.0
2020-07-15 15:35:00,135.0,135.01,134.78,134.78,8532.0,126.6804,126.6898,126.474,126.474,8532.0
2020-07-15 15:40:00,134.79,134.87,134.71,134.84,13370.0,126.4833,126.5584,126.4083,126.5303,13370.0
2020-07-15 15:45:00,134.86,135.17,134.81,135.09,15790.0,126.549,126.8399,126.5021,126.7648,15790.0
2020-07-15 15:50:00,135.03,135.03,134.52,134.54,22590.0,126.7085,126.7085,126.23,126.2487,22590.0
2020-07-15 15:55:00,134.56,134.67,134.46,134.55,67069.0,126.2675,126.3707,126.1737,126.2581,67069.0
2020-07-16 09:30:00,133.7,133.89,133.51,133.51,8950.0,125.4605,125.6388,125.2822,125.2822,8950.0
2020-07-16 09:35:00,133.68,133.74,133.3,133.35,4882.0,125.4417,125.498,125.0852,125.1321,4882.0
2020-07-16 09:40:00,133.38,133.48,133.23,133.46,2011.0,125.1602,125.2541,125.0195,125.2353,2011.0
2020-07-16 09:45:00,133.35,133.5,133.2,133.44,4667.0,125.1321,125.2728,124.9913,125.2165,4667.0
2020-07-16 09:50:00,133.59,133.94,133.53,133.93,4993.0,125.3573,125.6857,125.301,125.6763,4993.0
2020-07-16 09:55:00,133.87,133.87,133.39,133.4,2258.0,125.62,125.62,125.1696,125.179,2258.0
2020-07-16 10:00:00,133.41,133.61,133.19,133.2,5484.0,125.1884,125.3761,124.9819,124.9913,5484.0
2020-07-16 10:05:00,133.25,133.35,133.12,133.26,4848.0,125.0382,125.1321,124.9163,125.0476,4848.0
2020-07-16 10:10:00,133.25,133.54,133.25,133.53,2400.0,125.0382,125.3104,125.0382,125.301,2400.0
2020-07-16 10:15:00,133.49,133.82,133.46,133.68,3690.0,125.2634,125.5731,125.2353,125.4417,3690.0
2020-07-16 10:20:00,133.69,133.87,133.58,133.84,5622.0,125.4511,125.62,125.3479,125.5919,5622.0
2020-07-16 10:25:00,133.84,134.05,133.67,133.97,4601.0,125.5919,125.7889,125.4324,125.7139,4601.0
2020-07-16 10:30:00,134.02,134.27,133.93,134.27,2475.0,125.7608,125.9954,125.6763,125.9954,2475.0
2020-07-16 10:35:00,134.24,134.31,134.05,134.22,4267.0,125.9672,126.0329,125.7889,125.9485,4267.0
2020-07-16 10:40:00,134.26,134.26,134.13,134.13,5120.0,125.986,125.986,125.864,125.864,5120.0
2020-07-16 10:45:00,134.13,134.28,134.09,134.17,6151.0,125.864,126.0048,125.8265,125.9015,6151.0
2020-07-16 10:50:00,134.04,134.04,133.9,133.95,3044.0,125.7796,125.7796,125.6482,125.6951,3044.0
2020-07-16 10:55:00,133.97,133.97,133.62,133.62,3999.0,125.7139,125.7139,125.3854,125.3854,3999.0
2020-07-16 11:00:00,133.66,133.7,133.41,133.5,6519.0,125.423,125.4605,125.1884,125.2728,6519.0
2020-07-16 11:05:00,133.5,133.54,133.4,133.43,5926.0,125.2728,125.3104,125.179,125.2071,5926.0
2020-07-16 11:10:00,133.45,133.52,133.37,133.41,2625.0,125.2259,125.2916,125.1508,125.1884,2625.0
2020-07-16 11:15:00,133.47,133.47,133.32,133.37,2808.0,125.2447,125.2447,125.1039,125.1508,2808.0
2020-07-16 11:20:00,133.42,133.74,133.38,133.74,4083.0,125.1978,125.498,125.1602,125.498,4083.0
2020-07-16 11:25:00,133.86,134.04,133.78,133.94,4350.0,125.6106,125.7796,125.5356,125.6857,4350.0
2020-07-16 11:30:00,133.91,133.96,133.71,133.71,3679.0,125.6576,125.7045,125.4699,125.4699,3679.0
2020-07-16 11:35:00,133.68,133.81,133.57,133.8,3622.0,125.4417,125.5637,125.3385,125.5543,3622.0
2020-07-16 11:40:00,133.81,133.88,133.68,133.7,2676.0,125.5637,125.6294,125.4417,125.4605,2676.0
2020-07-16 11:45:00,133.73,133.8,133.5,133.5,3523.0,125.4887,125.5543,125.2728,125.2728,3523.0
2020-07-16 11:50:00,133.5,133.75,133.5,133.72,3462.0,125.2728,125.5074,125.2728,125.4793,3462.0
2020-07-16 11:55:00,133.75,133.8,133.7,133.7,2971.0,125.5074,125.5543,125.4605,125.4605,2971.0
2020-07-16 12:00:00,133.66,133.68,133.39,133.59,4445.0,125.423,125.4417,125.1696,125.3573,4445.0
2020-07-16 12:05:00,133.59,133.9,133.59,133.86,3788.0,125.3573,125.6482,125.3573,125.6106,3788.0
2020-07-16 12:10:00,133.87,133.95,133.67,133.71,5409.0,125.62,125.6951,125.4324,125.4699,5409.0
2020-07-16 12:15:00,133.69,133.71,133.62,133.63,3737.0,125.4511,125.4699,125.3854,125.3948,3737.0
2020-07-16 12:20:00,133.64,133.66,133.55,133.63,4293.0,125.4042,125.423,125.3198,125.3948,4293.0
2020-07-16 12:25:00,133.66,133.86,133.66,133.84,2750.0,125.423,125.6106,125.423,125.5919,2750.0
2020-07-16 12:30:00,133.86,134.0,133.86,133.94,4055.0,125.6106,125.742,125.6106,125.6857,4055.0
2020-07-16 12:35:00,133.97,134.04,133.84,133.84,4550.0,125.7139,125.7796,125.5919,125.5919,4550.0
2020-07-16 12:40:00,133.97,134.37,133.97,134.34,4745.0,125.7139,126.0892,125.7139,126.0611,4745.0
2020-07-16 12:45:00,134.39,134.39,134.15,134.21,4129.0,126.108,126.108,125.8828,125.9391,4129.0
2020-07-16 12:50:00,134.23,134.32,134.16,134.27,3301.0,125.9578,126.0423,125.8922,125.9954,3301.0
2020-07-16 12:55:00,134.27,134.37,134.24,134.28,5975.0,125.9954,126.0892,125.9672,126.0048,5975.0
2020-07-16 13:00:00,134.34,134.47,134.29,134.39,5778.0,126.0611,126.1831,126.0141,126.108,5778.0
2020-07-16 13:05:00,134.4,134.63,134.4,134.6,2605.0,126.1174,126.3332,126.1174,126.305,2605.0
2020-07-16 13:10:00,134.63,134.63,134.53,134.61,3940.0,126.3332,126.3332,126.2394,126.3144,3940.0
2020-07-16 13:15:00,134.66,134.87,134.66,134.83,3400.0,126.3613,126.5584,126.3613,126.5209,3400.0
2020-07-16 13:20:00,134.81,134.81,134.65,134.72,3202.0,126.5021,126.5021,126.352,126.4176,3202.0
2020-07-16 13:25:00,134.76,134.85,134.69,134.8,5702.0,126.4552,126.5396,126.3895,126.4927,5702.0
2020-07-16 13:30:00,134.78,134.81,134.71,134.76,3086.0,126.474,126.5021,126.4083,126.4552,3086.0
2020-07-16 13:35:00,134.78,134.78,134.45,134.48,4956.0,126.474,126.474,126.1643,126.1924,4956.0
2020-07-16 13:40:00,134.5,134.68,134.49,134.68,2990.0,126.2112,126.3801,126.2018,126.3801,2990.0
2020-07-16 13:45:00,134.7,134.78,134.7,134.71,2792.0,126.3989,126.474,126.3989,126.4083,2792.0
2020-07-16 13:50:00,134.71,134.81,134.71,134.74,3816.0,126.4083,126.5021,126.4083,126.4364,3816.0
2020-07-16 13:55:00,134.71,134.71,134.59,134.63,3463.0,126.4083,126.4083,126.2957,126.3332,3463.0
2020-07-16 14:00:00,134.59,134.67,134.35,134.35,6781.0,126.2957,126.3707,126.0705,126.0705,6781.0
2020-07-16 14:05:00,134.36,134.4,134.2,134.36,7430.0,126.0798,126.1174,125.9297,126.0798,7430.0
2020-07-16 14:10:00,134.37,134.45,134.34,134.45,5297.0,126.0892,126.1643,126.0611,126.1643,5297.0
2020-07-16 14:15:00,134.41,134.41,134.18,134.19,4848.0,126.1268,126.1268,125.9109,125.9203,4848.0
2020-07-16 14:20:00,134.18,134.24,134.11,134.15,4617.0,125.9109,125.9672,125.8452,125.8828,4617.0
2020-07-16 14:25:00,134.17,134.21,134.06,134.09,5469.0,125.9015,125.9391,125.7983,125.8265,5469.0
2020-07-16 14:30:00,134.11,134.17,134.05,134.09,5640.0,125.8452,125.9015,125.7889,125.8265,5640.0
2020-07-16 14:35:00,134.05,134.06,133.94,133.94,4317.0,125.7889,125.7983,125.6857,125.6857,4317.0
2020-07-16 14:40:00,133.95,133.97,133.88,133.88,4684.0,125.6951,125.7139,125.6294,125.6294,4684.0
2020-07-16 14:45:00,133.84,133.84,133.55,133.55,2846.0,125.5919,125.5919,125.3198,125.3198,2846.0
2020-07-16 14:50:00,133.46,133.56,133.31,133.31,8241.0,125.2353,125.3291,125.0945,125.0945,8241.0
2020-07-16 14:55:00,133.28,133.34,133.18,133.21,5410.0,125.0664,125.1227,124.9726,125.0007,5410.0
2020-07-16 15:00:00,133.22,133.34,133.16,133.34,9693.0,125.0101,125.1227,124.9538,125.1227,9693.0
2020-07-16 15:05:00,133.39,133.74,133.35,133.73,3435.0,125.1696,125.498,125.1321,125.4887,3435.0
2020-07-16 15:10:00,133.75,133.77,133.33,133.58,8071.0,125.5074,125.5262,125.1133,125.3479,8071.0
2020-07-16 15:15:00,133.55,133.82,133.53,133.75,6249.0,125.3198,125.5731,125.301,125.5074,6249.0
2020-07-16 15:20:00,133.76,133.93,133.73,133.93,5719.0,125.5168,125.6763,125.4887,125.6763,5719.0
2020-07-16 15:25:00,133.93,133.99,133.75,133.97,9010.0,125.6763,125.7326,125.5074,125.7139,9010.0
2020-07-16 15:30:00,133.94,134.24,133.93,134.22,17498.0,125.6857,125.9672,125.6763,125.9485,17498.0
2020-07-16 15:35:00,134.22,134.47,134.17,134.46,15216.0,125.9485,126.1831,125.9015,126.1737,15216.0
2020-07-16 15:40:00,134.46,134.52,134.27,134.27,16237.0,126.1737,126.23,125.9954,125.9954,16237.0
2020-07-16 15:45:00,134.3,134.47,134.15,134.15,17425.0,126.0235,126.1831,125.8828,125.8828,17425.0
2020-07-16 15:50:00,134.09,134.4,133.78,134.38,31124.0,125.8265,126.1174,125.5356,126.0986,31124.0
2020-07-16 15:55:00,134.4,134.84,134.35,134.75,146277.0,126.1174,126.5303,126.0705,126.4458,146277.0
2020-07-17 09:30:00,135.83,136.37,135.24,136.28,48046.0,127.4592,127.966,126.9056,127.8815,48046.0
2020-07-17 09:35:00,136.28,136.68,136.2,136.38,3260.0,127.8815,128.2569,127.8064,127.9753,3260.0
2020-07-17 09:40:00,136.19,136.26,135.99,136.2,2752.0,127.7971,127.8627,127.6094,127.8064,2752.0
2020-07-17 09:45:00,136.11,136.71,136.1,136.71,2420.0,127.722,128.285,127.7126,128.285,2420.0
2020-07-17 09:50:00,136.7,136.75,136.33,136.49,7181.0,128.2756,128.3225,127.9284,128.0786,7181.0
2020-07-17 09:55:00,136.58,136.94,136.54,136.86,15910.0,128.163,128.5008,128.1255,128.4258,15910.0
2020-07-17 10:00:00,136.83,136.93,136.62,136.77,9285.0,128.3976,128.4915,128.2006,128.3413,9285.0
2020-07-17 10:05:00,136.82,136.96,136.75,136.87,18304.0,128.3882,128.5196,128.3225,128.4352,18304.0
2020-07-17 10:10:00,136.83,137.46,136.76,137.31,10415.0,128.3976,128.9888,128.3319,128.848,10415.0
2020-07-17 10:15:00,137.46,137.5,137.29,137.4,7239.0,128.9888,129.0263,128.8293,128.9325,7239.0
2020-07-17 10:20:00,137.35,137.35,136.71,136.8,8899.0,128.8856,128.8856,128.285,128.3695,8899.0
2020-07-17 10:25:00,136.8,137.06,136.52,137.06,3747.0,128.3695,128.6134,128.1067,128.6134,3747.0
2020-07-17 10:30:00,137.06,137.1,136.74,136.83,4123.0,128.6134,128.651,128.3132,128.3976,4123.0
2020-07-17 10:35:00,136.92,137.29,136.87,137.21,4999.0,128.4821,128.8293,128.4352,128.7542,4999.0
2020-07-17 10:40:00,137.31,137.44,137.15,137.17,6256.0,128.848,128.97,128.6979,128.7167,6256.0
2020-07-17 10:45:00,137.12,137.35,137.1,137.29,4050.0,128.6697,128.8856,128.651,128.8293,4050.0
2020-07-17 10:50:00,137.31,137.32,137.16,137.2,6285.0,128.848,128.8574,128.7073,128.7448,6285.0
2020-07-17 10:55:00,137.17,137.32,137.15,137.24,11827.0,128.7167,128.8574,128.6979,128.7823,11827.0
2020-07-17 11:00:00,137.26,137.34,136.99,137.03,10183.0,128.8011,128.8762,128.5478,128.5853,10183.0
2020-07-17 11:05:00,137.0,137.05,136.94,136.98,3992.0,128.5571,128.6041,128.5008,128.5384,3992.0
2020-07-17 11:10:00,136.99,137.44,136.99,137.35,4742.0,128.5478,128.97,128.5478,128.8856,4742.0
2020-07-17 11:15:00,137.35,137.46,137.21,137.26,4934.0,128.8856,128.9888,128.7542,128.8011,4934.0
2020-07-17 11:20:00,137.26,137.41,137.21,137.29,2713.0,128.8011,128.9419,128.7542,128.8293,2713.0
2020-07-17 11:25:00,137.3,137.44,137.26,137.43,2579.0,128.8387,128.97,128.8011,128.9606,2579.0
2020-07-17 11:30:00,137.45,137.49,137.35,137.44,3993.0,128.9794,129.0169,128.8856,128.97,3993.0
2020-07-17 11:35:00,137.48,137.68,137.46,137.63,4701.0,129.0076,129.1952,128.9888,129.1483,4701.0
2020-07-17 11:40:00,137.64,137.68,137.24,137.24,3903.0,129.1577,129.1952,128.7823,128.7823,3903.0
2020-07-17 11:45:00,137.29,137.42,137.2,137.22,4592.0,128.8293,128.9513,128.7448,128.7636,4592.0
2020-07-17 11:50:00,137.19,137.37,137.12,137.37,3303.0,128.7354,128.9043,128.6697,128.9043,3303.0
2020-07-17 11:55:00,137.41,137.52,137.39,137.49,2850.0,128.9419,129.0451,128.9231,129.0169,2850.0
2020-07-17 12:00:00,137.47,137.52,137.41,137.51,5600.0,128.9982,129.0451,128.9419,129.0357,5600.0
2020-07-17 12:05:00,137.57,137.8,137.57,137.76,2853.0,129.092,129.3078,129.092,129.2703,2853.0
2020-07-17 12:10:00,137.72,137.93,137.72,137.93,5902.0,129.2328,129.4298,129.2328,129.4298,5902.0
2020-07-17 12:15:00,137.91,137.91,137.76,137.8,3995.0,129.4111,129.4111,129.2703,129.3078,3995.0
2020-07-17 12:20:00,137.75,138.04,137.72,137.88,4674.0,129.2609,129.533,129.2328,129.3829,4674.0
2020-07-17 12:25:00,137.91,137.91,137.79,137.83,3010.0,129.4111,129.4111,129.2985,129.336,3010.0
2020-07-17 12:30:00,137.83,137.83,137.59,137.59,4958.0,129.336,129.336,129.1108,129.1108,4958.0
2020-07-17 12:35:00,137.65,137.69,137.59,137.6,4160.0,129.1671,129.2046,129.1108,129.1202,4160.0
2020-07-17 12:40:00,137.7,137.85,137.67,137.72,9129.0,129.214,129.3548,129.1858,129.2328,9129.0
2020-07-17 12:45:00,137.68,137.82,137.68,137.81,2739.0,129.1952,129.3266,129.1952,129.3172,2739.0
2020-07-17 12:50:00,137.86,137.86,137.55,137.61,4535.0,129.3641,129.3641,129.0732,129.1295,4535.0
2020-07-17 12:55:00,137.63,137.66,137.35,137.43,3020.0,129.1483,129.1765,128.8856,128.9606,3020.0
2020-07-17 13:00:00,137.44,137.44,137.18,137.22,2260.0,128.97,128.97,128.726,128.7636,2260.0
2020-07-17 13:05:00,137.24,137.39,137.24,137.29,3227.0,128.7823,128.9231,128.7823,128.8293,3227.0
2020-07-17 13:10:00,137.25,137.36,137.25,137.27,2681.0,128.7917,128.895,128.7917,128.8105,2681.0
2020-07-17 13:15:00,137.25,137.33,136.84,136.98,6736.0,128.7917,128.8668,128.407,128.5384,6736.0
2020-07-17 13:20:00,137.0,137.3,137.0,137.3,2246.0,128.5571,128.8387,128.5571,128.8387,2246.0
2020-07-17 13:25:00,137.33,137.36,137.16,137.16,1732.0,128.8668,128.895,128.7073,128.7073,1732.0
2020-07-17 13:30:00,137.17,137.19,136.83,136.83,4749.0,128.7167,128.7354,128.3976,128.3976,4749.0
2020-07-17 13:35:00,136.84,136.96,136.8,136.87,5164.0,128.407,128.5196,128.3695,128.4352,5164.0
2020-07-17 13:40:00,136.92,137.23,136.92,137.13,5288.0,128.4821,128.773,128.4821,128.6791,5288.0
2020-07-17 13:45:00,137.21,137.31,137.21,137.28,1178.0,128.7542,128.848,128.7542,128.8199,1178.0
2020-07-17 13:50:00,137.27,137.27,137.0,137.0,2501.0,128.8105,128.8105,128.5571,128.5571,2501.0
2020-07-17 13:55:00,136.94,137.06,136.94,137.03,1906.0,128.5008,128.6134,128.5008,128.5853,1906.0
2020-07-17 14:00:00,137.04,137.23,137.04,137.17,4199.0,128.5947,128.773,128.5947,128.7167,4199.0
2020-07-17 14:05:00,137.17,137.29,137.15,137.29,2479.0,128.7167,128.8293,128.6979,128.8293,2479.0
2020-07-17 14:10:00,137.27,137.43,137.25,137.41,3421.0,128.8105,128.9606,128.7917,128.9419,3421.0
2020-07-17 14:15:00,137.42,137.72,137.41,137.72,2400.0,128.9513,129.2328,128.9419,129.2328,2400.0
2020-07-17 14:20:00,137.69,137.69,137.57,137.59,3225.0,129.2046,129.2046,129.092,129.1108,3225.0
2020-07-17 14:25:00,137.58,137.63,137.54,137.55,2815.0,129.1014,129.1483,129.0639,129.0732,2815.0
2020-07-17 14:30:00,137.58,137.61,137.52,137.56,3199.0,129.1014,129.1295,129.0451,129.0826,3199.0
2020-07-17 14:35:00,137.51,137.56,137.48,137.54,2009.0,129.0357,129.0826,129.0076,129.0639,2009.0
2020-07-17 14:40:00,137.57,137.72,137.57,137.72,3308.0,129.092,129.2328,129.092,129.2328,3308.0
2020-07-17 14:45:00,137.8,137.92,137.73,137.86,5333.0,129.3078,129.4204,129.2422,129.3641,5333.0
2020-07-17 14:50:00,137.86,138.14,137.82,137.99,6521.0,129.3641,129.6269,129.3266,129.4861,6521.0
2020-07-17 14:55:00,138.03,138.07,137.93,137.97,2551.0,129.5237,129.5612,129.4298,129.4674,2551.0
2020-07-17 15:00:00,137.91,137.91,137.7,137.86,4644.0,129.4111,129.4111,129.214,129.3641,4644.0
2020-07-17 15:05:00,137.91,138.33,137.84,138.23,10729.0,129.4111,129.8052,129.3454,129.7113,10729.0
2020-07-17 15:10:00,138.2,138.47,137.92,138.03,25637.0,129.6832,129.9365,129.4204,129.5237,25637.0
2020-07-17 15:15:00,137.98,138.05,137.92,138.05,3981.0,129.4767,129.5424,129.4204,129.5424,3981.0
2020-07-17 15:20:00,138.0,138.2,137.98,138.05,4833.0,129.4955,129.6832,129.4767,129.5424,4833.0
2020-07-17 15:25:00,138.03,138.08,137.89,138.05,5372.0,129.5237,129.5706,129.3923,129.5424,5372.0
2020-07-17 15:30:00,138.09,138.16,137.98,138.04,8179.0,129.58,129.6457,129.4767,129.533,8179.0
2020-07-17 15:35:00,138.05,138.09,137.86,137.89,11929.0,129.5424,129.58,129.3641,129.3923,11929.0
2020-07-17 15:40:00,137.88,137.92,137.82,137.89,13768.0,129.3829,129.4204,129.3266,129.3923,13768.0
2020-07-17 15:45:00,137.9,138.13,137.76,138.12,18181.0,129.4017,129.6175,129.2703,129.6081,18181.0
2020-07-17 15:50:00,138.19,138.2,137.7,137.72,32029.0,129.6738,129.6832,129.214,129.2328,32029.0
2020-07-17 15:55:00,137.74,137.92,137.47,137.68,90597.0,129.2515,129.4204,128.9982,129.1952,90597.0
2020-07-20 09:30:00,137.34,137.96,137.19,137.76,13010.0,128.8762,129.458,128.7354,129.2703,13010.0
2020-07-20 09:35:00,137.71,137.76,137.31,137.41,2969.0,129.2234,129.2703,128.848,128.9419,2969.0
2020-07-20 09:40:00,137.58,137.69,137.11,137.11,8393.0,129.1014,129.2046,128.6604,128.6604,8393.0
2020-07-20 09:45:00,137.1,137.14,136.55,136.55,5650.0,128.651,128.6885,128.1349,128.1349,5650.0
2020-07-20 09:50:00,136.55,137.15,136.54,137.04,4535.0,128.1349,128.6979,128.1255,128.5947,4535.0
2020-07-20 09:55:00,137.03,137.06,136.81,136.91,4650.0,128.5853,128.6134,128.3788,128.4727,4650.0
2020-07-20 10:00:00,136.98,137.07,136.46,136.65,4521.0,128.5384,128.6228,128.0504,128.2287,4521.0
2020-07-20 10:05:00,136.69,137.03,136.65,136.96,3380.0,128.2662,128.5853,128.2287,128.5196,3380.0
2020-07-20 10:10:00,136.89,137.04,136.67,136.67,2748.0,128.4539,128.5947,128.2475,128.2475,2748.0
2020-07-20 10:15:00,136.67,136.77,136.67,136.76,1500.0,128.2475,128.3413,128.2475,128.3319,1500.0
2020-07-20 10:20:00,136.71,136.89,136.62,136.86,2530.0,128.285,128.4539,128.2006,128.4258,2530.0
2020-07-20 10:25:00,136.86,136.99,136.78,136.89,2532.0,128.4258,128.5478,128.3507,128.4539,2532.0
2020-07-20 10:30:00,136.94,137.01,136.9,136.97,1090.0,128.5008,128.5665,128.4633,128.529,1090.0
2020-07-20 10:35:00,137.06,137.3,137.05,137.24,2501.0,128.6134,128.8387,128.6041,128.7823,2501.0
2020-07-20 10:40:00,137.24,137.33,137.14,137.14,1761.0,128.7823,128.8668,128.6885,128.6885,1761.0
2020-07-20 10:45:00,137.08,137.15,137.04,137.09,2267.0,128.6322,128.6979,128.5947,128.6416,2267.0
2020-07-20 10:50:00,137.02,137.02,136.89,136.94,3927.0,128.5759,128.5759,128.4539,128.5008,3927.0
2020-07-20 10:55:00,136.95,136.98,136.68,136.8,5238.0,128.5102,128.5384,128.2569,128.3695,5238.0
2020-07-20 11:00:00,136.79,136.79,136.46,136.56,7311.0,128.3601,128.3601,128.0504,128.1443,7311.0
2020-07-20 11:05:00,136.54,136.56,136.37,136.37,4091.0,128.1255,128.1443,127.966,127.966,4091.0
2020-07-20 11:10:00,136.38,136.38,136.1,136.2,2164.0,127.9753,127.9753,127.7126,127.8064,2164.0
2020-07-20 11:15:00,136.24,136.44,136.2,136.39,3966.0,127.844,128.0317,127.8064,127.9847,3966.0
2020-07-20 11:20:00,136.39,136.55,136.28,136.35,6082.0,127.9847,128.1349,127.8815,127.9472,6082.0
2020-07-20 11:25:00,136.41,136.7,136.39,136.54,5761.0,128.0035,128.2756,127.9847,128.1255,5761.0
2020-07-20 11:30:00,136.57,136.58,136.01,136.04,5908.0,128.1536,128.163,127.6282,127.6563,5908.0
2020-07-20 11:35:00,136.06,136.06,135.75,135.94,7312.0,127.6751,127.6751,127.3842,127.5625,7312.0
2020-07-20 11:40:00,135.92,136.08,135.92,135.98,6007.0,127.5437,127.6938,127.5437,127.6,6007.0
2020-07-20 11:45:00,135.96,136.05,135.93,135.97,6138.0,127.5812,127.6657,127.5531,127.5906,6138.0
2020-07-20 11:50:00,135.97,136.02,135.86,135.99,3499.0,127.5906,127.6375,127.4874,127.6094,3499.0
2020-07-20 11:55:00,135.96,136.08,135.94,135.97,5845.0,127.5812,127.6938,127.5625,127.5906,5845.0
2020-07-20 12:00:00,135.91,135.94,135.45,135.49,9374.0,127.5343,127.5625,127.1027,127.1402,9374.0
2020-07-20 12:05:00,135.53,135.54,135.26,135.29,5286.0,127.1777,127.1871,126.9244,126.9525,5286.0
2020-07-20 12:10:00,135.32,135.49,135.32,135.47,2811.0,126.9807,127.1402,126.9807,127.1214,2811.0
2020-07-20 12:15:00,135.45,135.45,135.21,135.23,5417.0,127.1027,127.1027,126.8775,126.8962,5417.0
2020-07-20 12:20:00,135.2,135.52,135.2,135.45,3049.0,126.8681,127.1683,126.8681,127.1027,3049.0
2020-07-20 12:25:00,135.47,135.62,135.43,135.54,4866.0,127.1214,127.2622,127.0839,127.1871,4866.0
2020-07-20 12:30:00,135.47,135.61,135.43,135.61,2305.0,127.1214,127.2528,127.0839,127.2528,2305.0
2020-07-20 12:35:00,135.64,135.73,135.55,135.57,2000.0,127.281,127.3654,127.1965,127.2153,2000.0
2020-07-20 12:40:00,135.53,135.58,135.44,135.44,3001.0,127.1777,127.2246,127.0933,127.0933,3001.0
2020-07-20 12:45:00,135.49,135.61,135.47,135.55,3386.0,127.1402,127.2528,127.1214,127.1965,3386.0
2020-07-20 12:50:00,135.54,135.54,135.33,135.48,3994.0,127.1871,127.1871,126.9901,127.1308,3994.0
2020-07-20 12:55:00,135.44,135.56,135.43,135.53,1760.0,127.0933,127.2059,127.0839,127.1777,1760.0
2020-07-20 13:00:00,135.56,135.69,135.44,135.45,3290.0,127.2059,127.3279,127.0933,127.1027,3290.0
2020-07-20 13:05:00,135.43,135.58,135.39,135.58,4734.0,127.0839,127.2246,127.0464,127.2246,4734.0
2020-07-20 13:10:00,135.56,135.62,135.42,135.43,2549.0,127.2059,127.2622,127.0745,127.0839,2549.0
2020-07-20 13:15:00,135.48,135.7,135.47,135.68,3800.0,127.1308,127.3373,127.1214,127.3185,3800.0
2020-07-20 13:20:00,135.69,135.72,135.6,135.65,1700.0,127.3279,127.356,127.2434,127.2903,1700.0
2020-07-20 13:25:00,135.68,135.73,135.64,135.65,4365.0,127.3185,127.3654,127.281,127.2903,4365.0
2020-07-20 13:30:00,135.62,135.74,135.62,135.68,1859.0,127.2622,127.3748,127.2622,127.3185,1859.0
2020-07-20 13:35:00,135.65,135.66,135.55,135.55,2354.0,127.2903,127.2997,127.1965,127.1965,2354.0
2020-07-20 13:40:00,135.61,135.69,135.24,135.25,20407.0,127.2528,127.3279,126.9056,126.915,20407.0
2020-07-20 13:45:00,135.24,135.36,135.0,135.29,26167.0,126.9056,127.0182,126.6804,126.9525,26167.0
2020-07-20 13:50:00,135.39,135.72,135.39,135.72,2341.0,127.0464,127.356,127.0464,127.356,2341.0
2020-07-20 13:55:00,135.72,135.72,135.43,135.43,13258.0,127.356,127.356,127.0839,127.0839,13258.0
2020-07-20 14:00:00,135.44,135.5,135.37,135.44,3531.0,127.0933,127.1496,127.0276,127.0933,3531.0
2020-07-20 14:05:00,135.45,135.45,135.04,135.13,9336.0,127.1027,127.1027,126.7179,126.8024,9336.0
2020-07-20 14:10:00,135.12,135.18,134.94,135.07,14347.0,126.793,126.8493,126.6241,126.7461,14347.0
2020-07-20 14:15:00,135.07,135.25,135.02,135.25,11338.0,126.7461,126.915,126.6992,126.915,11338.0
2020-07-20 14:20:00,135.22,135.45,134.86,135.0,28611.0,126.8868,127.1027,126.549,126.6804,28611.0
2020-07-20 14:25:00,134.97,135.21,134.96,135.21,16219.0,126.6522,126.8775,126.6429,126.8775,16219.0
2020-07-20 14:30:00,135.22,135.37,135.12,135.28,4700.0,126.8868,127.0276,126.793,126.9431,4700.0
2020-07-20 14:35:00,135.24,135.41,135.1,135.16,25154.0,126.9056,127.0651,126.7742,126.8305,25154.0
2020-07-20 14:40:00,135.15,135.29,135.13,135.25,9375.0,126.8211,126.9525,126.8024,126.915,9375.0
2020-07-20 14:45:00,135.24,135.24,135.12,135.19,6416.0,126.9056,126.9056,126.793,126.8587,6416.0
2020-07-20 14:50:00,135.18,135.39,134.72,135.06,22780.0,126.8493,127.0464,126.4176,126.7367,22780.0
2020-07-20 14:55:00,135.11,135.29,135.02,135.19,5857.0,126.7836,126.9525,126.6992,126.8587,5857.0
2020-07-20 15:00:00,135.2,135.45,135.2,135.42,4000.0,126.8681,127.1027,126.8681,127.0745,4000.0
2020-07-20 15:05:00,135.49,135.52,135.41,135.49,5204.0,127.1402,127.1683,127.0651,127.1402,5204.0
2020-07-20 15:10:00,135.5,135.52,135.41,135.48,3097.0,127.1496,127.1683,127.0651,127.1308,3097.0
2020-07-20 15:15:00,135.48,135.68,135.48,135.61,2730.0,127.1308,127.3185,127.1308,127.2528,2730.0
2020-07-20 15:20:00,135.59,135.62,135.35,135.35,18635.0,127.234,127.2622,127.0088,127.0088,18635.0
2020-07-20 15:25:00,135.37,135.42,135.34,135.4,12724.0,127.0276,127.0745,126.9994,127.0557,12724.0
2020-07-20 15:30:00,135.4,135.82,135.29,135.62,28572.0,127.0557,127.4499,126.9525,127.2622,28572.0
2020-07-20 15:35:00,135.66,135.84,135.63,135.73,7258.0,127.2997,127.4686,127.2716,127.3654,7258.0
2020-07-20 15:40:00,135.75,135.82,135.49,135.52,37247.0,127.3842,127.4499,127.1402,127.1683,37247.0
2020-07-20 15:45:00,135.54,135.89,135.54,135.87,15955.0,127.1871,127.5155,127.1871,127.4968,15955.0
2020-07-20 15:50:00,135.94,136.13,135.69,135.79,89943.0,127.5625,127.7408,127.3279,127.4217,89943.0
2020-07-20 15:55:00,135.78,136.02,135.64,135.64,131474.0,127.4123,127.6375,127.281,127.281,131474.0
2020-07-21 09:30:00,136.33,136.64,136.21,136.64,17885.0,127.9284,128.2193,127.8158,128.2193,17885.0
2020-07-21 09:35:00,136.77,137.25,136.48,137.25,7696.0,128.3413,128.7917,128.0692,128.7917,7696.0
2020-07-21 09:40:00,137.0,137.13,136.74,136.96,8932.0,128.5571,128.6791,128.3132,128.5196,8932.0
2020-07-21 09:45:00,136.97,137.33,136.9,137.32,7516.0,128.529,128.8668,128.4633,128.8574,7516.0
2020-07-21 09:50:00,137.27,137.81,137.27,137.77,9158.0,128.8105,129.3172,128.8105,129.2797,9158.0
2020-07-21 09:55:00,137.78,138.35,137.78,138.19,11070.0,129.2891,129.8239,129.2891,129.6738,11070.0
2020-07-21 10:00:00,138.06,138.4,137.95,138.26,10995.0,129.5518,129.8709,129.4486,129.7395,10995.0
2020-07-21 10:05:00,138.47,138.47,138.16,138.2,3570.0,129.9365,129.9365,129.6457,129.6832,3570.0
2020-07-21 10:10:00,138.09,138.26,138.0,138.0,4825.0,129.58,129.7395,129.4955,129.4955,4825.0
2020-07-21 10:15:00,138.08,138.08,137.91,138.0,3351.0,129.5706,129.5706,129.4111,129.4955,3351.0
2020-07-21 10:20:00,138.0,138.05,137.9,137.97,5547.0,129.4955,129.5424,129.4017,129.4674,5547.0
2020-07-21 10:25:00,137.98,138.0,137.46,137.67,13127.0,129.4767,129.4955,128.9888,129.1858,13127.0
2020-07-21 10:30:00,137.69,137.7,137.47,137.49,3643.0,129.2046,129.214,128.9982,129.0169,3643.0
2020-07-21 10:35:00,137.42,137.89,137.41,137.89,8002.0,128.9513,129.3923,128.9419,129.3923,8002.0
2020-07-21 10:40:00,137.93,137.93,137.37,137.37,3384.0,129.4298,129.4298,128.9043,128.9043,3384.0
2020-07-21 10:45:00,137.43,137.9,137.43,137.9,4554.0,128.9606,129.4017,128.9606,129.4017,4554.0
2020-07-21 10:50:00,137.92,138.11,137.91,137.96,17634.0,129.4204,129.5987,129.4111,129.458,17634.0
2020-07-21 10:55:00,137.96,138.04,137.88,137.88,6224.0,129.458,129.533,129.3829,129.3829,6224.0
2020-07-21 11:00:00,137.89,138.26,137.82,138.15,10360.0,129.3923,129.7395,129.3266,129.6363,10360.0
2020-07-21 11:05:00,138.09,138.09,137.86,138.09,4843.0,129.58,129.58,129.3641,129.58,4843.0
2020-07-21 11:10:00,138.11,138.2,137.95,138.2,1800.0,129.5987,129.6832,129.4486,129.6832,1800.0
2020-07-21 11:15:00,138.17,138.24,138.1,138.14,1245.0,129.655,129.7207,129.5894,129.6269,1245.0
2020-07-21 11:20:00,138.11,138.21,138.09,138.19,977.0,129.5987,129.6926,129.58,129.6738,977.0
2020-07-21 11:25:00,138.2,138.23,138.14,138.17,3320.0,129.6832,129.7113,129.6269,129.655,3320.0
2020-07-21 11:30:00,138.14,138.2,138.0,138.1,3337.0,129.6269,129.6832,129.4955,129.5894,3337.0
2020-07-21 11:35:00,138.09,138.21,138.07,138.08,2324.0,129.58,129.6926,129.5612,129.5706,2324.0
2020-07-21 11:40:00,138.09,138.27,138.06,138.27,1400.0,129.58,129.7489,129.5518,129.7489,1400.0
2020-07-21 11:45:00,138.21,138.21,137.98,137.98,1557.0,129.6926,129.6926,129.4767,129.4767,1557.0
2020-07-21 11:50:00,137.92,138.02,137.8,138.0,5842.0,129.4204,129.5143,129.3078,129.4955,5842.0
2020-07-21 11:55:00,138.01,138.12,137.93,138.06,1800.0,129.5049,129.6081,129.4298,129.5518,1800.0
2020-07-21 12:00:00,138.05,138.05,137.91,137.97,2500.0,129.5424,129.5424,129.4111,129.4674,2500.0
2020-07-21 12:05:00,138.0,138.0,137.9,137.9,1315.0,129.4955,129.4955,129.4017,129.4017,1315.0
2020-07-21 12:10:00,137.9,137.94,137.79,137.94,4158.0,129.4017,129.4392,129.2985,129.4392,4158.0
2020-07-21 12:15:00,137.96,138.04,137.87,137.91,3721.0,129.458,129.533,129.3735,129.4111,3721.0
2020-07-21 12:20:00,137.93,137.98,137.83,137.92,5962.0,129.4298,129.4767,129.336,129.4204,5962.0
2020-07-21 12:25:00,137.88,138.04,137.87,138.04,2437.0,129.3829,129.533,129.3735,129.533,2437.0
2020-07-21 12:30:00,138.04,138.08,137.98,137.99,2445.0,129.533,129.5706,129.4767,129.4861,2445.0
2020-07-21 12:35:00,138.03,138.03,138.0,138.01,1415.0,129.5237,129.5237,129.4955,129.5049,1415.0
2020-07-21 12:40:00,137.98,138.1,137.9,138.08,3394.0,129.4767,129.5894,129.4017,129.5706,3394.0
2020-07-21 12:45:00,138.07,138.09,137.96,138.0,2386.0,129.5612,129.58,129.458,129.4955,2386.0
2020-07-21 12:50:00,137.99,138.08,137.96,138.08,2300.0,129.4861,129.5706,129.458,129.5706,2300.0
2020-07-21 12:55:00,138.08,138.13,138.08,138.1,1000.0,129.5706,129.6175,129.5706,129.5894,1000.0
2020-07-21 13:00:00,138.14,138.14,137.94,137.97,1500.0,129.6269,129.6269,129.4392,129.4674,1500.0
2020-07-21 13:05:00,137.97,138.03,137.97,138.0,630.0,129.4674,129.5237,129.4674,129.4955,630.0
2020-07-21 13:10:00,138.0,138.03,137.97,137.99,1944.0,129.4955,129.5237,129.4674,129.4861,1944.0
2020-07-21 13:15:00,137.96,138.1,137.94,138.1,2977.0,129.458,129.5894,129.4392,129.5894,2977.0
2020-07-21 13:20:00,138.08,138.08,137.95,137.99,2100.0,129.5706,129.5706,129.4486,129.4861,2100.0
2020-07-21 13:25:00,137.99,138.0,137.94,137.97,2520.0,129.4861,129.4955,129.4392,129.4674,2520.0
2020-07-21 13:30:00,137.99,138.01,137.93,137.98,2081.0,129.4861,129.5049,129.4298,129.4767,2081.0
2020-07-21 13:35:00,137.96,138.08,137.96,138.0,1918.0,129.458,129.5706,129.458,129.4955,1918.0
2020-07-21 13:40:00,137.99,138.03,137.92,137.92,2691.0,129.4861,129.5237,129.4204,129.4204,2691.0
2020-07-21 13:45:00,137.94,137.94,137.8,137.84,2895.0,129.4392,129.4392,129.3078,129.3454,2895.0
2020-07-21 13:50:00,137.84,137.85,137.75,137.77,2639.0,129.3454,129.3548,129.2609,129.2797,2639.0
2020-07-21 13:55:00,137.76,137.76,137.68,137.68,1100.0,129.2703,129.2703,129.1952,129.1952,1100.0
2020-07-21 14:00:00,137.68,137.7,137.58,137.6,5279.0,129.1952,129.214,129.1014,129.1202,5279.0
2020-07-21 14:05:00,137.58,137.68,137.58,137.65,3437.0,129.1014,129.1952,129.1014,129.1671,3437.0
2020-07-21 14:10:00,137.62,137.62,137.42,137.5,3544.0,129.1389,129.1389,128.9513,129.0263,3544.0
2020-07-21 14:15:00,137.53,137.66,137.49,137.66,3788.0,129.0545,129.1765,129.0169,129.1765,3788.0
2020-07-21 14:20:00,137.6,137.65,137.59,137.65,1132.0,129.1202,129.1671,129.1108,129.1671,1132.0
2020-07-21 14:25:00,137.65,137.87,137.63,137.86,4689.0,129.1671,129.3735,129.1483,129.3641,4689.0
2020-07-21 14:30:00,137.87,138.14,137.83,138.04,7647.0,129.3735,129.6269,129.336,129.533,7647.0
2020-07-21 14:35:00,138.05,138.16,138.03,138.16,2368.0,129.5424,129.6457,129.5237,129.6457,2368.0
2020-07-21 14:40:00,138.13,138.16,137.97,137.98,2842.0,129.6175,129.6457,129.4674,129.4767,2842.0
2020-07-21 14:45:00,137.97,138.15,137.92,138.15,6839.0,129.4674,129.6363,129.4204,129.6363,6839.0
2020-07-21 14:50:00,138.13,138.28,138.12,138.28,4070.0,129.6175,129.7583,129.6081,129.7583,4070.0
2020-07-21 14:55:00,138.27,138.3,138.23,138.26,6088.0,129.7489,129.777,129.7113,129.7395,6088.0
2020-07-21 15:00:00,138.23,138.28,138.22,138.26,5472.0,129.7113,129.7583,129.702,129.7395,5472.0
2020-07-21 15:05:00,138.25,138.28,138.19,138.21,8870.0,129.7301,129.7583,129.6738,129.6926,8870.0
2020-07-21 15:10:00,138.2,138.26,138.09,138.15,12157.0,129.6832,129.7395,129.58,129.6363,12157.0
2020-07-21 15:15:00,138.15,138.26,138.12,138.23,13040.0,129.6363,129.7395,129.6081,129.7113,13040.0
2020-07-21 15:20:00,138.25,138.25,138.05,138.19,17120.0,129.7301,129.7301,129.5424,129.6738,17120.0
2020-07-21 15:25:00,138.21,138.29,138.18,138.27,10551.0,129.6926,129.7676,129.6644,129.7489,10551.0
2020-07-21 15:30:00,138.28,138.4,138.16,138.36,16446.0,129.7583,129.8709,129.6457,129.8333,16446.0
2020-07-21 15:35:00,138.35,138.37,138.2,138.28,25106.0,129.8239,129.8427,129.6832,129.7583,25106.0
2020-07-21 15:40:00,138.26,138.34,138.2,138.26,14058.0,129.7395,129.8146,129.6832,129.7395,14058.0
2020-07-21 15:45:00,138.22,138.36,138.19,138.27,15872.0,129.702,129.8333,129.6738,129.7489,15872.0
2020-07-21 15:50:00,138.23,138.23,137.72,137.84,37988.0,129.7113,129.7113,129.2328,129.3454,37988.0
2020-07-21 15:55:00,137.89,138.03,137.75,137.99,142895.0,129.3923,129.5237,129.2609,129.4861,142895.0
2020-07-22 09:30:00,137.7,137.91,137.3,137.82,6374.0,129.214,129.4111,128.8387,129.3266,6374.0
2020-07-22 09:35:00,137.8,138.06,137.45,137.8,8926.0,129.3078,129.5518,128.9794,129.3078,8926.0
2020-07-22 09:40:00,137.83,137.9,137.37,137.57,4028.0,129.336,129.4017,128.9043,129.092,4028.0
2020-07-22 09:45:00,137.54,137.57,137.26,137.5,4121.0,129.0639,129.092,128.8011,129.0263,4121.0
2020-07-22 09:50:00,137.5,137.75,137.5,137.56,3464.0,129.0263,129.2609,129.0263,129.0826,3464.0
2020-07-22 09:55:00,137.53,137.81,137.46,137.46,5305.0,129.0545,129.3172,128.9888,128.9888,5305.0
2020-07-22 10:00:00,137.56,137.69,137.5,137.57,4553.0,129.0826,129.2046,129.0263,129.092,4553.0
2020-07-22 10:05:00,137.6,137.66,137.44,137.66,3483.0,129.1202,129.1765,128.97,129.1765,3483.0
2020-07-22 10:10:00,137.63,137.78,137.52,137.54,2899.0,129.1483,129.2891,129.0451,129.0639,2899.0
2020-07-22 10:15:00,137.56,137.79,137.55,137.69,4750.0,129.0826,129.2985,129.0732,129.2046,4750.0
2020-07-22 10:20:00,137.72,137.88,137.53,137.78,7614.0,129.2328,129.3829,129.0545,129.2891,7614.0
2020-07-22 10:25:00,137.72,137.78,137.6,137.67,4487.0,129.2328,129.2891,129.1202,129.1858,4487.0
2020-07-22 10:30:00,137.69,137.82,137.66,137.78,3525.0,129.2046,129.3266,129.1765,129.2891,3525.0
2020-07-22 10:35:00,137.82,138.24,137.8,138.24,2700.0,129.3266,129.7207,129.3078,129.7207,2700.0
2020-07-22 10:40:00,138.16,138.31,138.12,138.31,2989.0,129.6457,129.7864,129.6081,129.7864,2989.0
2020-07-22 10:45:00,138.29,138.57,138.28,138.39,6961.0,129.7676,130.0304,129.7583,129.8615,6961.0
2020-07-22 10:50:00,138.43,138.47,138.35,138.4,4024.0,129.899,129.9365,129.8239,129.8709,4024.0
2020-07-22 10:55:00,138.36,138.79,138.36,138.78,3318.0,129.8333,130.2368,129.8333,130.2274,3318.0
2020-07-22 11:00:00,138.78,139.05,138.77,139.05,10448.0,130.2274,130.4808,130.2181,130.4808,10448.0
2020-07-22 11:05:00,139.0,139.39,138.99,139.39,8602.0,130.4339,130.7999,130.4245,130.7999,8602.0
2020-07-22 11:10:00,139.38,139.51,139.21,139.21,6357.0,130.7905,130.9125,130.6309,130.6309,6357.0
2020-07-22 11:15:00,139.31,139.31,139.07,139.09,6064.0,130.7248,130.7248,130.4996,130.5183,6064.0
2020-07-22 11:20:00,139.03,139.03,138.85,138.9,3130.0,130.462,130.462,130.2931,130.34,3130.0
2020-07-22 11:25:00,139.02,139.06,138.83,138.84,2884.0,130.4527,130.4902,130.2744,130.2837,2884.0
2020-07-22 11:30:00,138.82,138.82,138.45,138.61,2930.0,130.265,130.265,129.9178,130.0679,2930.0
2020-07-22 11:35:00,138.77,138.77,138.34,138.46,9359.0,130.2181,130.2181,129.8146,129.9272,9359.0
2020-07-22 11:40:00,138.52,138.55,138.45,138.53,2804.0,129.9835,130.0116,129.9178,129.9929,2804.0
2020-07-22 11:45:00,138.55,138.57,138.47,138.48,1411.0,130.0116,130.0304,129.9365,129.9459,1411.0
2020-07-22 11:50:00,138.61,138.66,138.48,138.48,2786.0,130.0679,130.1148,129.9459,129.9459,2786.0
2020-07-22 11:55:00,138.48,138.51,138.42,138.51,1936.0,129.9459,129.9741,129.8896,129.9741,1936.0
2020-07-22 12:00:00,138.59,138.78,138.59,138.78,6116.0,130.0492,130.2274,130.0492,130.2274,6116.0
2020-07-22 12:05:00,138.83,139.4,138.82,139.16,12119.0,130.2744,130.8092,130.265,130.584,12119.0
2020-07-22 12:10:00,139.21,139.55,139.17,139.35,6135.0,130.6309,130.95,130.5934,130.7623,6135.0
2020-07-22 12:15:00,139.32,139.56,139.31,139.49,7644.0,130.7342,130.9594,130.7248,130.8937,7644.0
2020-07-22 12:20:00,139.61,139.63,139.43,139.63,3645.0,131.0063,131.0251,130.8374,131.0251,3645.0
2020-07-22 12:25:00,139.54,139.74,139.54,139.72,5310.0,130.9406,131.1283,130.9406,131.1095,5310.0
2020-07-22 12:30:00,139.72,139.96,139.65,139.81,13191.0,131.1095,131.3347,131.0438,131.194,13191.0
2020-07-22 12:35:00,139.88,140.21,139.87,140.16,6951.0,131.2597,131.5693,131.2503,131.5224,6951.0
2020-07-22 12:40:00,140.2,140.33,140.06,140.3,6532.0,131.5599,131.6819,131.4286,131.6538,6532.0
2020-07-22 12:45:00,140.34,140.87,140.28,140.8,25428.0,131.6913,132.1886,131.635,132.123,25428.0
2020-07-22 12:50:00,140.56,141.29,140.54,140.8,14251.0,131.8977,132.5828,131.879,132.123,14251.0
2020-07-22 12:55:00,140.82,140.95,140.56,140.71,9730.0,132.1417,132.2637,131.8977,132.0385,9730.0
2020-07-22 13:00:00,140.71,140.99,140.7,140.92,4700.0,132.0385,132.3012,132.0291,132.2356,4700.0
2020-07-22 13:05:00,140.91,141.06,140.78,140.78,6257.0,132.2262,132.3669,132.1042,132.1042,6257.0
2020-07-22 13:10:00,140.71,140.97,140.71,140.84,3957.0,132.0385,132.2825,132.0385,132.1605,3957.0
2020-07-22 13:15:00,140.84,140.84,140.69,140.74,2170.0,132.1605,132.1605,132.0197,132.0667,2170.0
2020-07-22 13:20:00,140.77,140.95,140.77,140.91,3387.0,132.0948,132.2637,132.0948,132.2262,3387.0
2020-07-22 13:25:00,140.94,141.39,140.89,141.39,6823.0,132.2543,132.6766,132.2074,132.6766,6823.0
2020-07-22 13:30:00,141.26,141.39,141.04,141.17,8282.0,132.5546,132.6766,132.3482,132.4702,8282.0
2020-07-22 13:35:00,141.25,141.34,141.19,141.23,4144.0,132.5452,132.6297,132.4889,132.5265,4144.0
2020-07-22 13:40:00,141.27,141.29,141.08,141.16,5416.0,132.564,132.5828,132.3857,132.4608,5416.0
2020-07-22 13:45:00,141.13,141.25,140.97,141.12,7987.0,132.4326,132.5452,132.2825,132.4232,7987.0
2020-07-22 13:50:00,141.13,141.29,141.05,141.21,13366.0,132.4326,132.5828,132.3576,132.5077,13366.0
2020-07-22 13:55:00,141.19,141.3,141.16,141.23,9532.0,132.4889,132.5921,132.4608,132.5265,9532.0
2020-07-22 14:00:00,141.21,141.84,141.2,141.81,10554.0,132.5077,133.0989,132.4983,133.0707,10554.0
2020-07-22 14:05:00,141.65,141.66,141.26,141.26,5498.0,132.9206,132.93,132.5546,132.5546,5498.0
2020-07-22 14:10:00,141.26,141.48,141.23,141.39,4960.0,132.5546,132.7611,132.5265,132.6766,4960.0
2020-07-22 14:15:00,141.43,141.51,141.39,141.47,8194.0,132.7141,132.7892,132.6766,132.7517,8194.0
2020-07-22 14:20:00,141.47,141.68,141.44,141.49,9961.0,132.7517,132.9487,132.7235,132.7704,9961.0
2020-07-22 14:25:00,141.53,141.97,141.25,141.27,14661.0,132.808,133.2209,132.5452,132.564,14661.0
2020-07-22 14:30:00,141.31,141.32,140.92,141.19,13619.0,132.6015,132.6109,132.2356,132.4889,13619.0
2020-07-22 14:35:00,141.12,141.24,141.1,141.13,4055.0,132.4232,132.5358,132.4045,132.4326,4055.0
2020-07-22 14:40:00,141.14,141.14,140.95,141.06,5148.0,132.442,132.442,132.2637,132.3669,5148.0
2020-07-22 14:45:00,141.1,141.12,140.98,140.98,4502.0,132.4045,132.4232,132.2919,132.2919,4502.0
2020-07-22 14:50:00,141.0,141.17,140.97,141.1,2000.0,132.3106,132.4702,132.2825,132.4045,2000.0
2020-07-22 14:55:00,141.16,141.31,141.11,141.24,8795.0,132.4608,132.6015,132.4139,132.5358,8795.0
2020-07-22 15:00:00,141.28,141.28,141.06,141.07,3734.0,132.5734,132.5734,132.3669,132.3763,3734.0
2020-07-22 15:05:00,141.06,141.12,141.03,141.07,3413.0,132.3669,132.4232,132.3388,132.3763,3413.0
2020-07-22 15:10:00,141.05,141.6,140.98,141.35,15163.0,132.3576,132.8737,132.2919,132.6391,15163.0
2020-07-22 15:15:00,141.35,141.55,141.34,141.52,9779.0,132.6391,132.8267,132.6297,132.7986,9779.0
2020-07-22 15:20:00,141.53,141.6,141.46,141.59,15799.0,132.808,132.8737,132.7423,132.8643,15799.0
2020-07-22 15:25:00,141.59,141.66,141.49,141.66,10176.0,132.8643,132.93,132.7704,132.93,10176.0
2020-07-22 15:30:00,141.65,141.65,141.07,141.24,40694.0,132.9206,132.9206,132.3763,132.5358,40694.0
2020-07-22 15:35:00,141.25,141.46,141.24,141.31,10765.0,132.5452,132.7423,132.5358,132.6015,10765.0
2020-07-22 15:40:00,141.31,141.61,141.23,141.39,49854.0,132.6015,132.883,132.5265,132.6766,49854.0
2020-07-22 15:45:00,141.38,141.42,140.71,140.83,51200.0,132.6672,132.7047,132.0385,132.1511,51200.0
2020-07-22 15:50:00,140.91,140.96,140.57,140.69,67443.0,132.2262,132.2731,131.9071,132.0197,67443.0
2020-07-22 15:55:00,140.68,141.29,140.67,141.21,73137.0,132.0104,132.5828,132.001,132.5077,73137.0
2020-07-23 09:30:00,141.37,142.59,141.35,142.46,19631.0,132.6578,133.8026,132.6391,133.6807,19631.0
2020-07-23 09:35:00,142.4,142.94,142.29,142.65,33523.0,133.6244,134.1311,133.5211,133.8589,33523.0
2020-07-23 09:40:00,142.77,143.25,142.75,143.25,5800.0,133.9716,134.422,133.9528,134.422,5800.0
2020-07-23 09:45:00,143.25,144.0,143.25,143.57,15377.0,134.422,135.1258,134.422,134.7223,15377.0
2020-07-23 09:50:00,143.61,143.66,143.34,143.64,10743.0,134.7598,134.8067,134.5064,134.7879,10743.0
2020-07-23 09:55:00,143.68,144.07,143.54,143.94,9747.0,134.8255,135.1914,134.6941,135.0695,9747.0
2020-07-23 10:00:00,143.92,144.06,143.72,143.9,16427.0,135.0507,135.1821,134.863,135.0319,16427.0
2020-07-23 10:05:00,143.87,144.04,143.64,143.64,5290.0,135.0038,135.1633,134.7879,134.7879,5290.0
2020-07-23 10:10:00,143.6,143.76,143.31,143.55,14921.0,134.7504,134.9005,134.4783,134.7035,14921.0
2020-07-23 10:15:00,143.51,143.61,143.2,143.21,7106.0,134.6659,134.7598,134.3751,134.3844,7106.0
2020-07-23 10:20:00,143.25,143.54,143.15,143.31,5690.0,134.422,134.6941,134.3281,134.4783,5690.0
2020-07-23 10:25:00,143.31,143.74,143.3,143.69,25481.0,134.4783,134.8818,134.4689,134.8349,25481.0
2020-07-23 10:30:00,143.71,144.03,143.71,143.97,8899.0,134.8536,135.1539,134.8536,135.0976,8899.0
2020-07-23 10:35:00,143.86,144.28,143.82,144.24,6714.0,134.9944,135.3885,134.9568,135.351,6714.0
2020-07-23 10:40:00,144.24,144.8,144.24,144.73,89919.0,135.351,135.8765,135.351,135.8108,89919.0
2020-07-23 10:45:00,144.76,145.05,144.62,145.0,16059.0,135.8389,136.111,135.7075,136.0641,16059.0
2020-07-23 10:50:00,144.95,145.03,144.62,144.85,12452.0,136.0172,136.0923,135.7075,135.9234,12452.0
2020-07-23 10:55:00,144.86,145.07,144.63,144.74,12654.0,135.9328,136.1298,135.7169,135.8201,12654.0
2020-07-23 11:00:00,144.64,144.96,144.56,144.81,10710.0,135.7263,136.0266,135.6512,135.8858,10710.0
2020-07-23 11:05:00,144.75,145.06,144.6,145.06,10415.0,135.8295,136.1204,135.6888,136.1204,10415.0
2020-07-23 11:10:00,145.03,145.52,145.0,145.19,9720.0,136.0923,136.5521,136.0641,136.2424,9720.0
2020-07-23 11:15:00,145.19,145.41,145.16,145.41,10275.0,136.2424,136.4489,136.2143,136.4489,10275.0
2020-07-23 11:20:00,145.25,145.54,145.24,145.48,6010.0,136.2987,136.5708,136.2893,136.5145,6010.0
2020-07-23 11:25:00,145.53,145.64,145.47,145.54,8085.0,136.5615,136.6647,136.5052,136.5708,8085.0
2020-07-23 11:30:00,145.6,145.85,145.56,145.66,6107.0,136.6272,136.8617,136.5896,136.6835,6107.0
2020-07-23 11:35:00,145.67,145.67,145.51,145.63,5956.0,136.6928,136.6928,136.5427,136.6553,5956.0
2020-07-23 11:40:00,145.58,145.63,145.23,145.24,5181.0,136.6084,136.6553,136.28,136.2893,5181.0
2020-07-23 11:45:00,145.27,145.48,145.21,145.39,8227.0,136.3175,136.5145,136.2612,136.4301,8227.0
2020-07-23 11:50:00,145.38,145.41,145.17,145.37,8527.0,136.4207,136.4489,136.2236,136.4113,8527.0
2020-07-23 11:55:00,145.45,145.66,145.45,145.66,8737.0,136.4864,136.6835,136.4864,136.6835,8737.0
2020-07-23 12:00:00,145.61,145.65,145.25,145.25,6852.0,136.6365,136.6741,136.2987,136.2987,6852.0
2020-07-23 12:05:00,145.29,145.32,144.77,144.79,12404.0,136.3363,136.3644,135.8483,135.8671,12404.0
2020-07-23 12:10:00,144.74,144.98,144.74,144.91,7338.0,135.8201,136.0454,135.8201,135.9797,7338.0
2020-07-23 12:15:00,144.9,145.12,144.86,145.04,6197.0,135.9703,136.1767,135.9328,136.1017,6197.0
2020-07-23 12:20:00,145.07,145.19,144.73,144.78,7879.0,136.1298,136.2424,135.8108,135.8577,7879.0
2020-07-23 12:25:00,144.93,145.0,144.8,144.99,6403.0,135.9984,136.0641,135.8765,136.0547,6403.0
2020-07-23 12:30:00,145.03,145.19,144.95,145.19,6879.0,136.0923,136.2424,136.0172,136.2424,6879.0
2020-07-23 12:35:00,145.2,145.28,145.05,145.26,6897.0,136.2518,136.3269,136.111,136.3081,6897.0
2020-07-23 12:40:00,145.23,145.53,145.23,145.37,5200.0,136.28,136.5615,136.28,136.4113,5200.0
2020-07-23 12:45:00,145.39,145.58,145.31,145.54,5545.0,136.4301,136.6084,136.355,136.5708,5545.0
2020-07-23 12:50:00,145.54,145.59,145.29,145.5,4603.0,136.5708,136.6178,136.3363,136.5333,4603.0
2020-07-23 12:55:00,145.49,145.71,145.4,145.66,12011.0,136.5239,136.7304,136.4395,136.6835,12011.0
2020-07-23 13:00:00,145.62,145.78,145.52,145.66,9550.0,136.6459,136.7961,136.5521,136.6835,9550.0
2020-07-23 13:05:00,145.69,145.85,145.47,145.56,13641.0,136.7116,136.8617,136.5052,136.5896,13641.0
2020-07-23 13:10:00,145.59,145.61,145.5,145.52,5688.0,136.6178,136.6365,136.5333,136.5521,5688.0
2020-07-23 13:15:00,145.55,145.55,144.74,144.87,7859.0,136.5802,136.5802,135.8201,135.9421,7859.0
2020-07-23 13:20:00,144.84,144.93,144.57,144.7,12145.0,135.914,135.9984,135.6606,135.7826,12145.0
2020-07-23 13:25:00,144.72,145.07,144.72,145.05,8117.0,135.8014,136.1298,135.8014,136.111,8117.0
2020-07-23 13:30:00,145.06,145.12,144.86,145.05,7182.0,136.1204,136.1767,135.9328,136.111,7182.0
2020-07-23 13:35:00,145.08,145.18,144.92,145.0,6445.0,136.1392,136.233,135.9891,136.0641,6445.0
2020-07-23 13:40:00,144.93,144.97,144.65,144.68,18795.0,135.9984,136.036,135.7357,135.7638,18795.0
2020-07-23 13:45:00,144.68,144.95,144.45,144.81,14559.0,135.7638,136.0172,135.548,135.8858,14559.0
2020-07-23 13:50:00,144.77,144.93,144.7,144.85,9502.0,135.8483,135.9984,135.7826,135.9234,9502.0
2020-07-23 13:55:00,144.88,144.91,144.65,144.66,11356.0,135.9515,135.9797,135.7357,135.7451,11356.0
2020-07-23 14:00:00,144.72,144.73,144.36,144.59,10442.0,135.8014,135.8108,135.4636,135.6794,10442.0
2020-07-23 14:05:00,144.54,144.69,144.45,144.53,7385.0,135.6325,135.7732,135.548,135.6231,7385.0
2020-07-23 14:10:00,144.53,144.53,144.28,144.47,12427.0,135.6231,135.6231,135.3885,135.5668,12427.0
2020-07-23 14:15:00,144.48,144.48,144.04,144.31,8221.0,135.5762,135.5762,135.1633,135.4166,8221.0
2020-07-23 14:20:00,144.34,144.4,144.16,144.28,14061.0,135.4448,135.5011,135.2759,135.3885,14061.0
2020-07-23 14:25:00,144.4,144.58,144.24,144.58,45555.0,135.5011,135.67,135.351,135.67,45555.0
2020-07-23 14:30:00,144.56,144.66,144.17,144.66,19361.0,135.6512,135.7451,135.2853,135.7451,19361.0
2020-07-23 14:35:00,144.72,144.79,144.48,144.53,23238.0,135.8014,135.8671,135.5762,135.6231,23238.0
2020-07-23 14:40:00,144.56,144.94,144.56,144.94,9149.0,135.6512,136.0078,135.6512,136.0078,9149.0
2020-07-23 14:45:00,144.93,145.21,144.77,145.05,13841.0,135.9984,136.2612,135.8483,136.111,13841.0
2020-07-23 14:50:00,144.99,145.09,144.9,144.95,7711.0,136.0547,136.1486,135.9703,136.0172,7711.0
2020-07-23 14:55:00,144.93,144.93,144.58,144.74,7921.0,135.9984,135.9984,135.67,135.8201,7921.0
2020-07-23 15:00:00,144.81,144.9,144.75,144.85,10093.0,135.8858,135.9703,135.8295,135.9234,10093.0
2020-07-23 15:05:00,144.94,144.98,144.58,144.65,14718.0,136.0078,136.0454,135.67,135.7357,14718.0
2020-07-23 15:10:00,144.7,144.83,144.55,144.75,16830.0,135.7826,135.9046,135.6419,135.8295,16830.0
2020-07-23 15:15:00,144.76,144.85,144.69,144.75,12570.0,135.8389,135.9234,135.7732,135.8295,12570.0
2020-07-23 15:20:00,144.76,144.79,144.43,144.45,19552.0,135.8389,135.8671,135.5293,135.548,19552.0
2020-07-23 15:25:00,144.45,144.48,144.2,144.28,14437.0,135.548,135.5762,135.3134,135.3885,14437.0
2020-07-23 15:30:00,144.3,144.49,144.0,144.42,21488.0,135.4073,135.5856,135.1258,135.5199,21488.0
2020-07-23 15:35:00,144.41,144.5,144.23,144.48,23007.0,135.5105,135.5949,135.3416,135.5762,23007.0
2020-07-23 15:40:00,144.47,144.47,144.07,144.14,27450.0,135.5668,135.5668,135.1914,135.2571,27450.0
2020-07-23 15:45:00,144.15,144.31,144.14,144.15,32877.0,135.2665,135.4166,135.2571,135.2665,32877.0
2020-07-23 15:50:00,144.14,144.22,143.79,144.2,69382.0,135.2571,135.3322,134.9287,135.3134,69382.0
2020-07-23 15:55:00,144.18,144.39,144.13,144.15,82186.0,135.2947,135.4917,135.2477,135.2665,82186.0
2020-07-24 09:30:00,144.14,144.23,143.42,143.53,15278.0,135.2571,135.3416,134.5815,134.6847,15278.0
2020-07-24 09:35:00,143.37,143.37,142.11,142.68,13782.0,134.5346,134.5346,133.3522,133.8871,13782.0
2020-07-24 09:40:00,142.6,143.3,142.51,143.12,4259.0,133.812,134.4689,133.7276,134.3,4259.0
2020-07-24 09:45:00,143.02,143.2,142.72,142.83,11674.0,134.2061,134.3751,133.9246,134.0279,11674.0
2020-07-24 09:50:00,142.73,142.77,141.67,141.67,11227.0,133.934,133.9716,132.9393,132.9393,11227.0
2020-07-24 09:55:00,141.74,141.95,141.68,141.86,9092.0,133.005,133.2021,132.9487,133.1176,9092.0
2020-07-24 10:00:00,141.96,142.2,141.89,142.2,5414.0,133.2115,133.4367,133.1458,133.4367,5414.0
2020-07-24 10:05:00,142.17,142.61,142.16,142.61,11007.0,133.4085,133.8214,133.3991,133.8214,11007.0
2020-07-24 10:10:00,142.55,142.97,142.47,142.94,22124.0,133.7651,134.1592,133.69,134.1311,22124.0
2020-07-24 10:15:00,142.88,143.08,142.84,143.03,7658.0,134.0748,134.2624,134.0372,134.2155,7658.0
2020-07-24 10:20:00,142.98,143.17,142.9,143.17,7600.0,134.1686,134.3469,134.0935,134.3469,7600.0
2020-07-24 10:25:00,143.19,143.23,142.85,142.86,16349.0,134.3657,134.4032,134.0466,134.056,16349.0
2020-07-24 10:30:00,142.86,142.86,141.84,141.86,5894.0,134.056,134.056,133.0989,133.1176,5894.0
2020-07-24 10:35:00,141.87,142.29,141.85,142.03,10079.0,133.127,133.5211,133.1083,133.2772,10079.0
2020-07-24 10:40:00,142.12,142.39,142.12,142.36,4443.0,133.3616,133.615,133.3616,133.5868,4443.0
2020-07-24 10:45:00,142.33,142.43,142.09,142.43,5311.0,133.5587,133.6525,133.3335,133.6525,5311.0
2020-07-24 10:50:00,142.47,142.9,142.4,142.74,5238.0,133.69,134.0935,133.6244,133.9434,5238.0
2020-07-24 10:55:00,142.74,142.98,142.62,142.97,5970.0,133.9434,134.1686,133.8308,134.1592,5970.0
2020-07-24 11:00:00,142.91,143.18,142.91,142.97,3806.0,134.1029,134.3563,134.1029,134.1592,3806.0
2020-07-24 11:05:00,142.97,143.05,142.89,142.89,4177.0,134.1592,134.2343,134.0842,134.0842,4177.0
2020-07-24 11:10:00,142.85,142.94,142.74,142.74,3763.0,134.0466,134.1311,133.9434,133.9434,3763.0
2020-07-24 11:15:00,142.78,143.05,142.78,142.92,3871.0,133.9809,134.2343,133.9809,134.1123,3871.0
2020-07-24 11:20:00,142.98,143.09,142.83,143.07,4030.0,134.1686,134.2718,134.0279,134.2531,4030.0
2020-07-24 11:25:00,143.06,143.14,142.52,142.63,4791.0,134.2437,134.3188,133.737,133.8402,4791.0
2020-07-24 11:30:00,142.55,142.63,142.4,142.43,3611.0,133.7651,133.8402,133.6244,133.6525,3611.0
2020-07-24 11:35:00,142.38,142.6,142.31,142.44,6376.0,133.6056,133.812,133.5399,133.6619,6376.0
2020-07-24 11:40:00,142.44,142.55,142.33,142.53,10112.0,133.6619,133.7651,133.5587,133.7463,10112.0
2020-07-24 11:45:00,142.55,142.55,142.3,142.36,6298.0,133.7651,133.7651,133.5305,133.5868,6298.0
2020-07-24 11:50:00,142.45,142.49,142.28,142.38,11630.0,133.6713,133.7088,133.5118,133.6056,11630.0
2020-07-24 11:55:00,142.36,142.5,142.26,142.39,4737.0,133.5868,133.7182,133.493,133.615,4737.0
2020-07-24 12:00:00,142.37,142.44,142.23,142.25,21747.0,133.5962,133.6619,133.4648,133.4836,21747.0
2020-07-24 12:05:00,142.22,142.3,142.06,142.09,20352.0,133.4554,133.5305,133.3053,133.3335,20352.0
2020-07-24 12:10:00,142.06,142.23,142.03,142.09,6492.0,133.3053,133.4648,133.2772,133.3335,6492.0
2020-07-24 12:15:00,142.09,142.16,141.97,141.97,5746.0,133.3335,133.3991,133.2209,133.2209,5746.0
2020-07-24 12:20:00,141.97,142.16,141.95,142.05,9702.0,133.2209,133.3991,133.2021,133.2959,9702.0
2020-07-24 12:25:00,142.04,142.19,142.04,142.08,2495.0,133.2865,133.4273,133.2865,133.3241,2495.0
2020-07-24 12:30:00,142.12,142.22,142.05,142.15,3331.0,133.3616,133.4554,133.2959,133.3898,3331.0
2020-07-24 12:35:00,142.19,142.19,142.12,142.12,2829.0,133.4273,133.4273,133.3616,133.3616,2829.0
2020-07-24 12:40:00,142.16,142.19,141.96,142.0,22452.0,133.3991,133.4273,133.2115,133.249,22452.0
2020-07-24 12:45:00,142.0,142.0,141.82,141.92,9554.0,133.249,133.249,133.0801,133.1739,9554.0
2020-07-24 12:50:00,141.95,141.99,141.75,141.82,5446.0,133.2021,133.2396,133.0144,133.0801,5446.0
2020-07-24 12:55:00,141.78,141.85,141.72,141.76,5159.0,133.0426,133.1083,132.9863,133.0238,5159.0
2020-07-24 13:00:00,141.76,141.88,141.74,141.81,7015.0,133.0238,133.1364,133.005,133.0707,7015.0
2020-07-24 13:05:00,141.8,141.82,141.53,141.53,4141.0,133.0613,133.0801,132.808,132.808,4141.0
2020-07-24 13:10:00,141.54,141.55,141.18,141.21,6120.0,132.8174,132.8267,132.4795,132.5077,6120.0
2020-07-24 13:15:00,141.17,141.26,141.16,141.21,2372.0,132.4702,132.5546,132.4608,132.5077,2372.0
2020-07-24 13:20:00,141.27,141.4,141.27,141.4,3256.0,132.564,132.686,132.564,132.686,3256.0
2020-07-24 13:25:00,141.42,141.54,141.38,141.44,4884.0,132.7047,132.8174,132.6672,132.7235,4884.0
2020-07-24 13:30:00,141.39,141.39,141.18,141.19,4232.0,132.6766,132.6766,132.4795,132.4889,4232.0
2020-07-24 13:35:00,141.19,141.2,140.84,140.85,2684.0,132.4889,132.4983,132.1605,132.1699,2684.0
2020-07-24 13:40:00,140.89,140.98,140.8,140.97,3231.0,132.2074,132.2919,132.123,132.2825,3231.0
2020-07-24 13:45:00,140.94,141.2,140.94,141.1,5301.0,132.2543,132.4983,132.2543,132.4045,5301.0
2020-07-24 13:50:00,141.09,141.14,140.92,141.14,3510.0,132.3951,132.442,132.2356,132.442,3510.0
2020-07-24 13:55:00,141.12,141.26,141.0,141.25,9481.0,132.4232,132.5546,132.3106,132.5452,9481.0
2020-07-24 14:00:00,141.21,141.63,141.21,141.58,9809.0,132.5077,132.9018,132.5077,132.8549,9809.0
2020-07-24 14:05:00,141.56,141.65,141.55,141.6,4973.0,132.8361,132.9206,132.8267,132.8737,4973.0
2020-07-24 14:10:00,141.62,141.69,141.54,141.69,9244.0,132.8924,132.9581,132.8174,132.9581,9244.0
2020-07-24 14:15:00,141.72,141.75,141.53,141.57,8666.0,132.9863,133.0144,132.808,132.8455,8666.0
2020-07-24 14:20:00,141.61,141.64,141.56,141.58,2209.0,132.883,132.9112,132.8361,132.8549,2209.0
2020-07-24 14:25:00,141.55,141.71,141.45,141.71,3832.0,132.8267,132.9769,132.7329,132.9769,3832.0
2020-07-24 14:30:00,141.67,141.67,141.42,141.51,9288.0,132.9393,132.9393,132.7047,132.7892,9288.0
2020-07-24 14:35:00,141.56,141.84,141.34,141.84,11152.0,132.8361,133.0989,132.6297,133.0989,11152.0
2020-07-24 14:40:00,141.92,141.93,141.57,141.59,3098.0,133.1739,133.1833,132.8455,132.8643,3098.0
2020-07-24 14:45:00,141.61,141.64,141.57,141.63,2205.0,132.883,132.9112,132.8455,132.9018,2205.0
2020-07-24 14:50:00,141.58,141.72,141.55,141.59,3791.0,132.8549,132.9863,132.8267,132.8643,3791.0
2020-07-24 14:55:00,141.56,141.64,141.45,141.57,6076.0,132.8361,132.9112,132.7329,132.8455,6076.0
2020-07-24 15:00:00,141.56,141.76,141.53,141.72,4995.0,132.8361,133.0238,132.808,132.9863,4995.0
2020-07-24 15:05:00,141.78,141.79,141.64,141.77,3325.0,133.0426,133.0519,132.9112,133.0332,3325.0
2020-07-24 15:10:00,141.75,142.18,141.71,141.9,13313.0,133.0144,133.4179,132.9769,133.1552,13313.0
2020-07-24 15:15:00,141.9,141.99,141.68,141.72,15874.0,133.1552,133.2396,132.9487,132.9863,15874.0
2020-07-24 15:20:00,141.71,141.93,141.57,141.57,13573.0,132.9769,133.1833,132.8455,132.8455,13573.0
2020-07-24 15:25:00,141.57,141.76,141.55,141.62,16887.0,132.8455,133.0238,132.8267,132.8924,16887.0
2020-07-24 15:30:00,141.63,141.64,141.27,141.59,25750.0,132.9018,132.9112,132.564,132.8643,25750.0
2020-07-24 15:35:00,141.62,141.96,141.62,141.79,9228.0,132.8924,133.2115,132.8924,133.0519,9228.0
2020-07-24 15:40:00,141.82,141.94,141.52,141.61,10537.0,133.0801,133.1927,132.7986,132.883,10537.0
2020-07-24 15:45:00,141.62,141.74,141.53,141.72,12691.0,132.8924,133.005,132.808,132.9863,12691.0
2020-07-24 15:50:00,141.6,141.9,141.51,141.72,22233.0,132.8737,133.1552,132.7892,132.9863,22233.0
2020-07-24 15:55:00,141.73,141.88,141.56,141.77,33853.0,132.9956,133.1364,132.8361,133.0332,33853.0
2020-07-27 09:30:00,141.81,142.17,141.5,141.8,20508.0,133.0707,133.4085,132.7798,133.0613,20508.0
2020-07-27 09:35:00,141.79,142.03,141.5,141.57,9452.0,133.0519,133.2772,132.7798,132.8455,9452.0
2020-07-27 09:40:00,141.57,141.98,141.57,141.83,3375.0,132.8455,133.2302,132.8455,133.0895,3375.0
2020-07-27 09:45:00,141.6,141.79,141.49,141.69,4067.0,132.8737,133.0519,132.7704,132.9581,4067.0
2020-07-27 09:50:00,141.62,141.96,141.52,141.96,5951.0,132.8924,133.2115,132.7986,133.2115,5951.0
2020-07-27 09:55:00,141.77,142.41,141.77,142.41,3534.0,133.0332,133.6337,133.0332,133.6337,3534.0
2020-07-27 10:00:00,142.33,142.43,141.98,142.12,21505.0,133.5587,133.6525,133.2302,133.3616,21505.0
2020-07-27 10:05:00,142.19,142.69,142.19,142.61,2605.0,133.4273,133.8965,133.4273,133.8214,2605.0
2020-07-27 10:10:00,142.64,142.72,142.54,142.65,4687.0,133.8496,133.9246,133.7557,133.8589,4687.0
2020-07-27 10:15:00,142.59,142.95,142.49,142.71,18287.0,133.8026,134.1405,133.7088,133.9153,18287.0
2020-07-27 10:20:00,142.71,142.79,142.57,142.68,2284.0,133.9153,133.9903,133.7839,133.8871,2284.0
2020-07-27 10:25:00,142.67,142.68,142.49,142.56,5772.0,133.8777,133.8871,133.7088,133.7745,5772.0
2020-07-27 10:30:00,142.46,142.46,142.26,142.28,1827.0,133.6807,133.6807,133.493,133.5118,1827.0
2020-07-27 10:35:00,142.25,142.82,142.2,142.82,2200.0,133.4836,134.0185,133.4367,134.0185,2200.0
2020-07-27 10:40:00,142.75,142.91,142.6,142.91,4346.0,133.9528,134.1029,133.812,134.1029,4346.0
2020-07-27 10:45:00,142.84,143.04,142.81,143.03,3728.0,134.0372,134.2249,134.0091,134.2155,3728.0
2020-07-27 10:50:00,143.07,143.2,143.04,143.14,3281.0,134.2531,134.3751,134.2249,134.3188,3281.0
2020-07-27 10:55:00,143.18,143.23,143.06,143.21,21479.0,134.3563,134.4032,134.2437,134.3844,21479.0
2020-07-27 11:00:00,143.2,143.2,142.91,142.92,4916.0,134.3751,134.3751,134.1029,134.1123,4916.0
2020-07-27 11:05:00,142.86,142.86,142.78,142.83,2197.0,134.056,134.056,133.9809,134.0279,2197.0
2020-07-27 11:10:00,142.84,143.16,142.78,143.16,3111.0,134.0372,134.3375,133.9809,134.3375,3111.0
2020-07-27 11:15:00,143.13,143.4,143.13,143.4,4889.0,134.3094,134.5627,134.3094,134.5627,4889.0
2020-07-27 11:20:00,143.45,143.46,143.32,143.4,7334.0,134.6096,134.619,134.4877,134.5627,7334.0
2020-07-27 11:25:00,143.41,143.47,143.25,143.47,6941.0,134.5721,134.6284,134.422,134.6284,6941.0
2020-07-27 11:30:00,143.53,143.53,143.31,143.43,2713.0,134.6847,134.6847,134.4783,134.5909,2713.0
2020-07-27 11:35:00,143.34,143.42,142.95,143.07,3657.0,134.5064,134.5815,134.1405,134.2531,3657.0
2020-07-27 11:40:00,143.09,143.1,142.95,143.03,2302.0,134.2718,134.2812,134.1405,134.2155,2302.0
2020-07-27 11:45:00,143.04,143.28,143.04,143.26,2694.0,134.2249,134.4501,134.2249,134.4314,2694.0
2020-07-27 11:50:00,143.25,143.26,143.11,143.13,4070.0,134.422,134.4314,134.2906,134.3094,4070.0
2020-07-27 11:55:00,143.14,143.22,143.06,143.06,9591.0,134.3188,134.3938,134.2437,134.2437,9591.0
2020-07-27 12:00:00,143.01,143.01,142.56,142.56,6632.0,134.1968,134.1968,133.7745,133.7745,6632.0
2020-07-27 12:05:00,142.56,142.88,142.56,142.85,1901.0,133.7745,134.0748,133.7745,134.0466,1901.0
2020-07-27 12:10:00,142.97,143.07,142.8,143.0,4014.0,134.1592,134.2531,133.9997,134.1874,4014.0
2020-07-27 12:15:00,143.0,143.09,142.88,142.88,1575.0,134.1874,134.2718,134.0748,134.0748,1575.0
2020-07-27 12:20:00,142.84,142.93,142.75,142.79,4011.0,134.0372,134.1217,133.9528,133.9903,4011.0
2020-07-27 12:25:00,142.73,143.09,142.67,143.09,4472.0,133.934,134.2718,133.8777,134.2718,4472.0
2020-07-27 12:30:00,143.08,143.1,142.91,142.93,1599.0,134.2624,134.2812,134.1029,134.1217,1599.0
2020-07-27 12:35:00,142.89,142.96,142.78,142.78,2109.0,134.0842,134.1498,133.9809,133.9809,2109.0
2020-07-27 12:40:00,142.8,142.98,142.73,142.98,4004.0,133.9997,134.1686,133.934,134.1686,4004.0
2020-07-27 12:45:00,143.01,143.03,142.9,142.9,1100.0,134.1968,134.2155,134.0935,134.0935,1100.0
2020-07-27 12:50:00,142.92,143.12,142.92,143.12,2150.0,134.1123,134.3,134.1123,134.3,2150.0
2020-07-27 12:55:00,143.14,143.2,143.13,143.2,2123.0,134.3188,134.3751,134.3094,134.3751,2123.0
2020-07-27 13:00:00,143.2,143.5,143.16,143.45,10353.0,134.3751,134.6566,134.3375,134.6096,10353.0
2020-07-27 13:05:00,143.45,143.45,143.22,143.23,4696.0,134.6096,134.6096,134.3938,134.4032,4696.0
2020-07-27 13:10:00,143.23,143.25,143.04,143.04,2860.0,134.4032,134.422,134.2249,134.2249,2860.0
2020-07-27 13:15:00,142.95,142.97,142.84,142.88,5816.0,134.1405,134.1592,134.0372,134.0748,5816.0
2020-07-27 13:20:00,142.87,143.04,142.83,143.04,4400.0,134.0654,134.2249,134.0279,134.2249,4400.0
2020-07-27 13:25:00,143.08,143.08,143.0,143.06,2750.0,134.2624,134.2624,134.1874,134.2437,2750.0
2020-07-27 13:30:00,143.02,143.02,142.92,143.02,3790.0,134.2061,134.2061,134.1123,134.2061,3790.0
2020-07-27 13:35:00,143.01,143.21,142.98,143.17,3290.0,134.1968,134.3844,134.1686,134.3469,3290.0
2020-07-27 13:40:00,143.15,143.18,142.89,142.93,11316.0,134.3281,134.3563,134.0842,134.1217,11316.0
2020-07-27 13:45:00,142.93,142.93,142.68,142.71,1721.0,134.1217,134.1217,133.8871,133.9153,1721.0
2020-07-27 13:50:00,142.59,142.62,142.47,142.56,6818.0,133.8026,133.8308,133.69,133.7745,6818.0
2020-07-27 13:55:00,142.54,142.69,142.47,142.61,4060.0,133.7557,133.8965,133.69,133.8214,4060.0
2020-07-27 14:00:00,142.61,142.61,142.5,142.53,3696.0,133.8214,133.8214,133.7182,133.7463,3696.0
2020-07-27 14:05:00,142.48,142.58,142.41,142.5,3175.0,133.6994,133.7933,133.6337,133.7182,3175.0
2020-07-27 14:10:00,142.49,142.52,142.34,142.34,1136.0,133.7088,133.737,133.5681,133.5681,1136.0
2020-07-27 14:15:00,142.34,142.34,142.16,142.22,4322.0,133.5681,133.5681,133.3991,133.4554,4322.0
2020-07-27 14:20:00,142.28,142.46,142.24,142.46,5227.0,133.5118,133.6807,133.4742,133.6807,5227.0
2020-07-27 14:25:00,142.44,142.45,142.04,142.07,6824.0,133.6619,133.6713,133.2865,133.3147,6824.0
2020-07-27 14:30:00,142.07,142.08,141.92,141.92,1837.0,133.3147,133.3241,133.1739,133.1739,1837.0
2020-07-27 14:35:00,141.91,142.12,141.89,142.11,39502.0,133.1646,133.3616,133.1458,133.3522,39502.0
2020-07-27 14:40:00,142.12,142.28,142.11,142.25,6131.0,133.3616,133.5118,133.3522,133.4836,6131.0
2020-07-27 14:45:00,142.2,142.22,141.93,141.93,2087.0,133.4367,133.4554,133.1833,133.1833,2087.0
2020-07-27 14:50:00,141.92,141.94,141.74,141.74,7629.0,133.1739,133.1927,133.005,133.005,7629.0
2020-07-27 14:55:00,141.78,141.78,141.54,141.72,18016.0,133.0426,133.0426,132.8174,132.9863,18016.0
2020-07-27 15:00:00,141.72,141.96,141.69,141.87,6662.0,132.9863,133.2115,132.9581,133.127,6662.0
2020-07-27 15:05:00,141.87,141.87,141.68,141.72,4598.0,133.127,133.127,132.9487,132.9863,4598.0
2020-07-27 15:10:00,141.71,141.74,141.51,141.61,16978.0,132.9769,133.005,132.7892,132.883,16978.0
2020-07-27 15:15:00,141.61,141.8,141.58,141.58,12784.0,132.883,133.0613,132.8549,132.8549,12784.0
2020-07-27 15:20:00,141.62,141.76,141.62,141.64,7253.0,132.8924,133.0238,132.8924,132.9112,7253.0
2020-07-27 15:25:00,141.62,141.8,141.54,141.67,93254.0,132.8924,133.0613,132.8174,132.9393,93254.0
2020-07-27 15:30:00,141.66,142.0,141.66,141.97,8104.0,132.93,133.249,132.93,133.2209,8104.0
2020-07-27 15:35:00,141.91,141.91,141.68,141.69,7425.0,133.1646,133.1646,132.9487,132.9581,7425.0
2020-07-27 15:40:00,141.72,141.99,141.58,141.75,28520.0,132.9863,133.2396,132.8549,133.0144,28520.0
2020-07-27 15:45:00,141.76,141.99,141.71,141.99,25374.0,133.0238,133.2396,132.9769,133.2396,25374.0
2020-07-27 15:50:00,141.93,141.99,141.64,141.82,40224.0,133.1833,133.2396,132.9112,133.0801,40224.0
2020-07-27 15:55:00,141.85,141.96,141.76,141.88,53682.0,133.1083,133.2115,133.0238,133.1364,53682.0
2020-07-28 09:30:00,140.68,141.55,138.33,138.55,72594.0,132.0104,132.8267,129.8052,130.0116,72594.0
2020-07-28 09:35:00,138.64,139.01,137.96,137.96,24056.0,130.0961,130.4433,129.458,129.458,24056.0
2020-07-28 09:40:00,138.11,138.35,137.69,137.74,27262.0,129.5987,129.8239,129.2046,129.2515,27262.0
2020-07-28 09:45:00,137.74,138.44,137.71,138.06,20910.0,129.2515,129.9084,129.2234,129.5518,20910.0
2020-07-28 09:50:00,137.97,137.99,137.4,137.4,8269.0,129.4674,129.4861,128.9325,128.9325,8269.0
2020-07-28 09:55:00,137.3,137.55,137.11,137.51,27519.0,128.8387,129.0732,128.6604,129.0357,27519.0
2020-07-28 10:00:00,137.44,137.8,137.36,137.46,10093.0,128.97,129.3078,128.895,128.9888,10093.0
2020-07-28 10:05:00,137.39,138.08,137.31,137.95,18563.0,128.9231,129.5706,128.848,129.4486,18563.0
2020-07-28 10:10:00,137.99,138.16,137.71,137.82,15145.0,129.4861,129.6457,129.2234,129.3266,15145.0
2020-07-28 10:15:00,137.75,137.99,137.5,137.78,14859.0,129.2609,129.4861,129.0263,129.2891,14859.0
2020-07-28 10:20:00,137.78,137.87,137.47,137.58,7074.0,129.2891,129.3735,128.9982,129.1014,7074.0
2020-07-28 10:25:00,137.56,137.56,137.03,137.13,15091.0,129.0826,129.0826,128.5853,128.6791,15091.0
2020-07-28 10:30:00,137.19,137.43,137.08,137.08,12302.0,128.7354,128.9606,128.6322,128.6322,12302.0
2020-07-28 10:35:00,137.02,137.08,136.86,137.03,8674.0,128.5759,128.6322,128.4258,128.5853,8674.0
2020-07-28 10:40:00,137.03,137.09,136.6,136.61,7070.0,128.5853,128.6416,128.1818,128.1912,7070.0
2020-07-28 10:45:00,136.64,136.64,136.32,136.44,10889.0,128.2193,128.2193,127.919,128.0317,10889.0
2020-07-28 10:50:00,136.44,136.67,136.43,136.63,10347.0,128.0317,128.2475,128.0223,128.2099,10347.0
2020-07-28 10:55:00,136.65,136.71,136.12,136.17,12265.0,128.2287,128.285,127.7314,127.7783,12265.0
2020-07-28 11:00:00,136.1,136.15,135.86,135.95,12468.0,127.7126,127.7595,127.4874,127.5718,12468.0
2020-07-28 11:05:00,135.9,136.06,135.78,136.03,18881.0,127.5249,127.6751,127.4123,127.6469,18881.0
2020-07-28 11:10:00,136.08,136.32,136.03,136.24,8364.0,127.6938,127.919,127.6469,127.844,8364.0
2020-07-28 11:15:00,136.27,136.39,136.11,136.34,7500.0,127.8721,127.9847,127.722,127.9378,7500.0
2020-07-28 11:20:00,136.39,136.52,136.33,136.47,8135.0,127.9847,128.1067,127.9284,128.0598,8135.0
2020-07-28 11:25:00,136.47,136.94,136.47,136.94,11038.0,128.0598,128.5008,128.0598,128.5008,11038.0
2020-07-28 11:30:00,136.93,137.11,136.84,136.99,10818.0,128.4915,128.6604,128.407,128.5478,10818.0
2020-07-28 11:35:00,136.94,137.32,136.91,137.26,28172.0,128.5008,128.8574,128.4727,128.8011,28172.0
2020-07-28 11:40:00,137.27,137.77,137.24,137.72,58040.0,128.8105,129.2797,128.7823,129.2328,58040.0
2020-07-28 11:45:00,137.74,137.82,137.58,137.69,27340.0,129.2515,129.3266,129.1014,129.2046,27340.0
2020-07-28 11:50:00,137.68,137.82,137.65,137.76,20373.0,129.1952,129.3266,129.1671,129.2703,20373.0
2020-07-28 11:55:00,137.8,137.83,137.67,137.72,14396.0,129.3078,129.336,129.1858,129.2328,14396.0
2020-07-28 12:00:00,137.72,137.85,137.64,137.83,29398.0,129.2328,129.3548,129.1577,129.336,29398.0
2020-07-28 12:05:00,137.77,137.81,137.29,137.32,11271.0,129.2797,129.3172,128.8293,128.8574,11271.0
2020-07-28 12:10:00,137.36,137.36,137.02,137.06,7236.0,128.895,128.895,128.5759,128.6134,7236.0
2020-07-28 12:15:00,137.09,137.14,136.87,136.88,5222.0,128.6416,128.6885,128.4352,128.4445,5222.0
2020-07-28 12:20:00,136.9,137.1,136.86,137.08,6076.0,128.4633,128.651,128.4258,128.6322,6076.0
2020-07-28 12:25:00,137.14,137.16,137.05,137.13,2100.0,128.6885,128.7073,128.6041,128.6791,2100.0
2020-07-28 12:30:00,137.14,137.44,137.07,137.42,6754.0,128.6885,128.97,128.6228,128.9513,6754.0
2020-07-28 12:35:00,137.37,137.58,137.36,137.56,6044.0,128.9043,129.1014,128.895,129.0826,6044.0
2020-07-28 12:40:00,137.56,137.6,137.39,137.39,2553.0,129.0826,129.1202,128.9231,128.9231,2553.0
2020-07-28 12:45:00,137.44,137.5,137.24,137.28,9236.0,128.97,129.0263,128.7823,128.8199,9236.0
2020-07-28 12:50:00,137.3,137.45,137.29,137.4,3162.0,128.8387,128.9794,128.8293,128.9325,3162.0
2020-07-28 12:55:00,137.44,137.44,137.33,137.38,3089.0,128.97,128.97,128.8668,128.9137,3089.0
2020-07-28 13:00:00,137.43,137.51,137.42,137.47,6034.0,128.9606,129.0357,128.9513,128.9982,6034.0
2020-07-28 13:05:00,137.5,137.65,137.49,137.65,7830.0,129.0263,129.1671,129.0169,129.1671,7830.0
2020-07-28 13:10:00,137.6,137.64,137.51,137.6,7153.0,129.1202,129.1577,129.0357,129.1202,7153.0
2020-07-28 13:15:00,137.59,137.91,137.58,137.91,16279.0,129.1108,129.4111,129.1014,129.4111,16279.0
2020-07-28 13:20:00,137.91,138.09,137.84,138.0,8456.0,129.4111,129.58,129.3454,129.4955,8456.0
2020-07-28 13:25:00,138.0,138.14,138.0,138.08,10292.0,129.4955,129.6269,129.4955,129.5706,10292.0
2020-07-28 13:30:00,138.11,138.26,138.06,138.25,23717.0,129.5987,129.7395,129.5518,129.7301,23717.0
2020-07-28 13:35:00,138.27,138.39,138.25,138.34,12654.0,129.7489,129.8615,129.7301,129.8146,12654.0
2020-07-28 13:40:00,138.32,138.45,138.22,138.3,8454.0,129.7958,129.9178,129.702,129.777,8454.0
2020-07-28 13:45:00,138.33,138.47,138.24,138.35,12983.0,129.8052,129.9365,129.7207,129.8239,12983.0
2020-07-28 13:50:00,138.4,138.43,138.36,138.41,5470.0,129.8709,129.899,129.8333,129.8802,5470.0
2020-07-28 13:55:00,138.4,138.46,138.31,138.4,8795.0,129.8709,129.9272,129.7864,129.8709,8795.0
2020-07-28 14:00:00,138.4,138.51,138.38,138.44,9789.0,129.8709,129.9741,129.8521,129.9084,9789.0
2020-07-28 14:05:00,138.44,138.47,138.37,138.43,6948.0,129.9084,129.9365,129.8427,129.899,6948.0
2020-07-28 14:10:00,138.48,138.62,138.38,138.6,11876.0,129.9459,130.0773,129.8521,130.0585,11876.0
2020-07-28 14:15:00,138.64,138.75,138.61,138.75,5569.0,130.0961,130.1993,130.0679,130.1993,5569.0
2020-07-28 14:20:00,138.73,138.8,138.68,138.74,9288.0,130.1805,130.2462,130.1336,130.1899,9288.0
2020-07-28 14:25:00,138.72,139.15,138.72,138.96,14521.0,130.1711,130.5746,130.1711,130.3964,14521.0
2020-07-28 14:30:00,138.99,139.0,138.79,138.92,12901.0,130.4245,130.4339,130.2368,130.3588,12901.0
2020-07-28 14:35:00,138.92,138.92,138.51,138.56,7950.0,130.3588,130.3588,129.9741,130.021,7950.0
2020-07-28 14:40:00,138.51,138.51,138.03,138.03,7229.0,129.9741,129.9741,129.5237,129.5237,7229.0
2020-07-28 14:45:00,138.02,138.24,137.85,137.88,8677.0,129.5143,129.7207,129.3548,129.3829,8677.0
2020-07-28 14:50:00,137.88,138.07,137.86,138.06,5237.0,129.3829,129.5612,129.3641,129.5518,5237.0
2020-07-28 14:55:00,138.07,138.07,137.78,137.86,4532.0,129.5612,129.5612,129.2891,129.3641,4532.0
2020-07-28 15:00:00,137.86,137.9,137.68,137.78,5085.0,129.3641,129.4017,129.1952,129.2891,5085.0
2020-07-28 15:05:00,137.82,137.95,137.74,137.79,4500.0,129.3266,129.4486,129.2515,129.2985,4500.0
2020-07-28 15:10:00,137.79,137.89,137.68,137.78,9438.0,129.2985,129.3923,129.1952,129.2891,9438.0
2020-07-28 15:15:00,137.75,137.91,137.74,137.9,11365.0,129.2609,129.4111,129.2515,129.4017,11365.0
2020-07-28 15:20:00,137.9,137.91,137.58,137.59,8735.0,129.4017,129.4111,129.1014,129.1108,8735.0
2020-07-28 15:25:00,137.6,137.62,137.42,137.46,7071.0,129.1202,129.1389,128.9513,128.9888,7071.0
2020-07-28 15:30:00,137.48,137.6,137.27,137.31,9959.0,129.0076,129.1202,128.8105,128.848,9959.0
2020-07-28 15:35:00,137.33,137.4,137.09,137.1,11236.0,128.8668,128.9325,128.6416,128.651,11236.0
2020-07-28 15:40:00,137.06,137.13,136.92,137.0,22838.0,128.6134,128.6791,128.4821,128.5571,22838.0
2020-07-28 15:45:00,137.02,137.23,136.84,136.84,18915.0,128.5759,128.773,128.407,128.407,18915.0
2020-07-28 15:50:00,136.81,136.83,136.63,136.71,41057.0,128.3788,128.3976,128.2099,128.285,41057.0
2020-07-28 15:55:00,136.68,136.89,136.52,136.73,73371.0,128.2569,128.4539,128.1067,128.3038,73371.0
2020-07-29 09:30:00,138.01,138.3,137.8,138.22,12153.0,129.5049,129.777,129.3078,129.702,12153.0
2020-07-29 09:35:00,138.48,138.78,138.39,138.62,11798.0,129.9459,130.2274,129.8615,130.0773,11798.0
2020-07-29 09:40:00,138.7,139.35,138.59,139.28,14460.0,130.1524,130.7623,130.0492,130.6966,14460.0
2020-07-29 09:45:00,139.34,139.43,139.02,139.43,3073.0,130.7529,130.8374,130.4527,130.8374,3073.0
2020-07-29 09:50:00,139.24,139.32,139.14,139.32,2998.0,130.6591,130.7342,130.5653,130.7342,2998.0
2020-07-29 09:55:00,139.43,139.58,138.63,138.63,7398.0,130.8374,130.9781,130.0867,130.0867,7398.0
2020-07-29 10:00:00,138.71,139.02,138.7,138.96,2854.0,130.1618,130.4527,130.1524,130.3964,2854.0
2020-07-29 10:05:00,138.87,139.22,138.82,139.04,2496.0,130.3119,130.6403,130.265,130.4714,2496.0
2020-07-29 10:10:00,139.06,139.2,138.72,138.72,4000.0,130.4902,130.6216,130.1711,130.1711,4000.0
2020-07-29 10:15:00,138.87,139.11,138.86,138.98,3606.0,130.3119,130.5371,130.3025,130.4151,3606.0
2020-07-29 10:20:00,139.07,139.07,138.8,138.9,1439.0,130.4996,130.4996,130.2462,130.34,1439.0
2020-07-29 10:25:00,138.91,139.12,138.91,139.11,1510.0,130.3494,130.5465,130.3494,130.5371,1510.0
2020-07-29 10:30:00,139.04,139.17,138.99,139.17,5640.0,130.4714,130.5934,130.4245,130.5934,5640.0
2020-07-29 10:35:00,139.23,139.79,139.16,139.78,17410.0,130.6497,131.1752,130.584,131.1658,17410.0
2020-07-29 10:40:00,139.74,139.98,139.67,139.98,9364.0,131.1283,131.3535,131.0626,131.3535,9364.0
2020-07-29 10:45:00,139.94,140.28,139.92,140.04,17580.0,131.316,131.635,131.2972,131.4098,17580.0
2020-07-29 10:50:00,140.02,140.02,139.32,139.46,11528.0,131.391,131.391,130.7342,130.8655,11528.0
2020-07-29 10:55:00,139.47,139.68,139.4,139.49,4149.0,130.8749,131.072,130.8092,130.8937,4149.0
2020-07-29 11:00:00,139.5,139.66,139.45,139.65,5162.0,130.9031,131.0532,130.8562,131.0438,5162.0
2020-07-29 11:05:00,139.7,139.7,139.45,139.47,3852.0,131.0907,131.0907,130.8562,130.8749,3852.0
2020-07-29 11:10:00,139.42,139.57,139.42,139.51,3365.0,130.828,130.9688,130.828,130.9125,3365.0
2020-07-29 11:15:00,139.52,139.65,139.45,139.6,2143.0,130.9218,131.0438,130.8562,130.9969,2143.0
2020-07-29 11:20:00,139.64,139.7,139.49,139.49,3579.0,131.0344,131.0907,130.8937,130.8937,3579.0
2020-07-29 11:25:00,139.57,139.74,139.53,139.74,4429.0,130.9688,131.1283,130.9312,131.1283,4429.0
2020-07-29 11:30:00,139.67,139.72,139.62,139.63,1308.0,131.0626,131.1095,131.0157,131.0251,1308.0
2020-07-29 11:35:00,139.64,139.81,139.64,139.71,1798.0,131.0344,131.194,131.0344,131.1001,1798.0
2020-07-29 11:40:00,139.7,139.7,139.6,139.68,1400.0,131.0907,131.0907,130.9969,131.072,1400.0
2020-07-29 11:45:00,139.57,139.58,139.47,139.55,1884.0,130.9688,130.9781,130.8749,130.95,1884.0
2020-07-29 11:50:00,139.59,139.59,139.45,139.47,2112.0,130.9875,130.9875,130.8562,130.8749,2112.0
2020-07-29 11:55:00,139.46,139.46,139.31,139.34,2399.0,130.8655,130.8655,130.7248,130.7529,2399.0
2020-07-29 12:00:00,139.43,139.64,139.39,139.57,5762.0,130.8374,131.0344,130.7999,130.9688,5762.0
2020-07-29 12:05:00,139.57,139.57,139.39,139.43,2931.0,130.9688,130.9688,130.7999,130.8374,2931.0
2020-07-29 12:10:00,139.44,139.5,139.44,139.46,1212.0,130.8468,130.9031,130.8468,130.8655,1212.0
2020-07-29 12:15:00,139.47,139.51,139.44,139.5,1493.0,130.8749,130.9125,130.8468,130.9031,1493.0
2020-07-29 12:20:00,139.54,139.67,139.51,139.67,2595.0,130.9406,131.0626,130.9125,131.0626,2595.0
2020-07-29 12:25:00,139.67,139.67,139.45,139.5,1826.0,131.0626,131.0626,130.8562,130.9031,1826.0
2020-07-29 12:30:00,139.5,139.51,139.45,139.49,2209.0,130.9031,130.9125,130.8562,130.8937,2209.0
2020-07-29 12:35:00,139.5,139.56,139.47,139.56,2300.0,130.9031,130.9594,130.8749,130.9594,2300.0
2020-07-29 12:40:00,139.61,139.65,139.6,139.61,1200.0,131.0063,131.0438,130.9969,131.0063,1200.0
2020-07-29 12:45:00,139.61,139.66,139.58,139.66,1680.0,131.0063,131.0532,130.9781,131.0532,1680.0
2020-07-29 12:50:00,139.62,139.9,139.62,139.81,2696.0,131.0157,131.2784,131.0157,131.194,2696.0
2020-07-29 12:55:00,139.71,139.71,139.49,139.55,1748.0,131.1001,131.1001,130.8937,130.95,1748.0
2020-07-29 13:00:00,139.61,139.82,139.61,139.82,2613.0,131.0063,131.2034,131.0063,131.2034,2613.0
2020-07-29 13:05:00,139.77,139.88,139.77,139.88,1001.0,131.1564,131.2597,131.1564,131.2597,1001.0
2020-07-29 13:10:00,139.89,139.89,139.71,139.78,2003.0,131.269,131.269,131.1001,131.1658,2003.0
2020-07-29 13:15:00,139.81,139.89,139.8,139.84,1800.0,131.194,131.269,131.1846,131.2221,1800.0
2020-07-29 13:20:00,139.88,140.04,139.88,140.04,2120.0,131.2597,131.4098,131.2597,131.4098,2120.0
2020-07-29 13:25:00,140.02,140.08,139.94,139.94,1857.0,131.391,131.4473,131.316,131.316,1857.0
2020-07-29 13:30:00,139.87,139.99,139.87,139.94,2012.0,131.2503,131.3629,131.2503,131.316,2012.0
2020-07-29 13:35:00,139.94,139.97,139.88,139.88,2196.0,131.316,131.3441,131.2597,131.2597,2196.0
2020-07-29 13:40:00,139.85,139.85,139.6,139.6,3655.0,131.2315,131.2315,130.9969,130.9969,3655.0
2020-07-29 13:45:00,139.54,139.57,139.47,139.57,1800.0,130.9406,130.9688,130.8749,130.9688,1800.0
2020-07-29 13:50:00,139.6,139.7,139.6,139.65,1628.0,130.9969,131.0907,130.9969,131.0438,1628.0
2020-07-29 13:55:00,139.66,139.78,139.66,139.77,1833.0,131.0532,131.1658,131.0532,131.1564,1833.0
2020-07-29 14:00:00,139.84,140.03,139.63,139.83,3539.0,131.2221,131.4004,131.0251,131.2127,3539.0
2020-07-29 14:05:00,139.74,139.97,139.74,139.97,1720.0,131.1283,131.3441,131.1283,131.3441,1720.0
2020-07-29 14:10:00,140.03,140.03,139.67,139.67,3090.0,131.4004,131.4004,131.0626,131.0626,3090.0
2020-07-29 14:15:00,139.68,139.76,139.58,139.6,3905.0,131.072,131.1471,130.9781,130.9969,3905.0
2020-07-29 14:20:00,139.62,139.76,139.62,139.76,2339.0,131.0157,131.1471,131.0157,131.1471,2339.0
2020-07-29 14:25:00,139.75,139.79,139.69,139.71,1816.0,131.1377,131.1752,131.0814,131.1001,1816.0
2020-07-29 14:30:00,139.76,139.92,139.73,139.9,2971.0,131.1471,131.2972,131.1189,131.2784,2971.0
2020-07-29 14:35:00,139.88,140.05,139.85,140.02,3525.0,131.2597,131.4192,131.2315,131.391,3525.0
2020-07-29 14:40:00,139.97,140.2,139.97,140.11,3417.0,131.3441,131.5599,131.3441,131.4755,3417.0
2020-07-29 14:45:00,140.07,140.14,139.99,140.06,2710.0,131.4379,131.5036,131.3629,131.4286,2710.0
2020-07-29 14:50:00,140.02,140.07,139.9,139.92,2897.0,131.391,131.4379,131.2784,131.2972,2897.0
2020-07-29 14:55:00,139.95,139.95,139.63,139.72,3398.0,131.3253,131.3253,131.0251,131.1095,3398.0
2020-07-29 15:00:00,139.75,139.75,139.47,139.47,3758.0,131.1377,131.1377,130.8749,130.8749,3758.0
2020-07-29 15:05:00,139.46,139.69,139.43,139.65,4579.0,130.8655,131.0814,130.8374,131.0438,4579.0
2020-07-29 15:10:00,139.67,140.12,139.67,139.87,7008.0,131.0626,131.4849,131.0626,131.2503,7008.0
2020-07-29 15:15:00,139.89,139.99,139.83,139.99,3702.0,131.269,131.3629,131.2127,131.3629,3702.0
2020-07-29 15:20:00,139.98,140.17,139.98,140.12,4398.0,131.3535,131.5318,131.3535,131.4849,4398.0
2020-07-29 15:25:00,140.12,140.13,139.91,140.13,7120.0,131.4849,131.4942,131.2878,131.4942,7120.0
2020-07-29 15:30:00,140.12,140.55,140.09,140.38,6465.0,131.4849,131.8884,131.4567,131.7288,6465.0
2020-07-29 15:35:00,140.39,140.41,140.22,140.33,9716.0,131.7382,131.757,131.5787,131.6819,9716.0
2020-07-29 15:40:00,140.32,140.32,139.88,139.92,6664.0,131.6725,131.6725,131.2597,131.2972,6664.0
2020-07-29 15:45:00,139.9,140.02,139.8,140.02,8900.0,131.2784,131.391,131.1846,131.391,8900.0
2020-07-29 15:50:00,140.03,140.04,139.81,139.81,33838.0,131.4004,131.4098,131.194,131.194,33838.0
2020-07-29 15:55:00,139.82,140.21,139.59,140.02,120705.0,131.2034,131.5693,130.9875,131.391,120705.0
2020-07-30 09:30:00,137.42,137.68,137.21,137.53,11686.0,128.9513,129.1952,128.7542,129.0545,11686.0
2020-07-30 09:35:00,137.54,137.54,136.62,136.86,5659.0,129.0639,129.0639,128.2006,128.4258,5659.0
2020-07-30 09:40:00,136.99,137.05,136.47,136.59,4160.0,128.5478,128.6041,128.0598,128.1724,4160.0
2020-07-30 09:45:00,136.54,137.08,136.54,136.83,4210.0,128.1255,128.6322,128.1255,128.3976,4210.0
2020-07-30 09:50:00,136.78,136.87,136.41,136.73,7989.0,128.3507,128.4352,128.0035,128.3038,7989.0
2020-07-30 09:55:00,136.59,136.85,136.35,136.84,7782.0,128.1724,128.4164,127.9472,128.407,7782.0
2020-07-30 10:00:00,136.84,136.85,136.44,136.78,7611.0,128.407,128.4164,128.0317,128.3507,7611.0
2020-07-30 10:05:00,136.75,136.75,136.31,136.61,6158.0,128.3225,128.3225,127.9097,128.1912,6158.0
2020-07-30 10:10:00,136.61,136.66,136.38,136.53,3897.0,128.1912,128.2381,127.9753,128.1161,3897.0
2020-07-30 10:15:00,136.44,136.53,136.23,136.33,4490.0,128.0317,128.1161,127.8346,127.9284,4490.0
2020-07-30 10:20:00,136.12,136.27,135.9,136.27,3467.0,127.7314,127.8721,127.5249,127.8721,3467.0
2020-07-30 10:25:00,136.24,136.47,136.23,136.44,2886.0,127.844,128.0598,127.8346,128.0317,2886.0
2020-07-30 10:30:00,136.44,136.7,136.43,136.7,2454.0,128.0317,128.2756,128.0223,128.2756,2454.0
2020-07-30 10:35:00,136.71,136.87,136.68,136.87,2272.0,128.285,128.4352,128.2569,128.4352,2272.0
2020-07-30 10:40:00,137.01,137.01,136.57,136.62,3248.0,128.5665,128.5665,128.1536,128.2006,3248.0
2020-07-30 10:45:00,136.72,136.77,136.59,136.6,2978.0,128.2944,128.3413,128.1724,128.1818,2978.0
2020-07-30 10:50:00,136.57,136.65,136.44,136.53,1700.0,128.1536,128.2287,128.0317,128.1161,1700.0
2020-07-30 10:55:00,136.54,136.76,136.54,136.74,1957.0,128.1255,128.3319,128.1255,128.3132,1957.0
2020-07-30 11:00:00,136.82,137.14,136.74,137.03,8767.0,128.3882,128.6885,128.3132,128.5853,8767.0
2020-07-30 11:05:00,137.06,137.26,137.01,137.23,2846.0,128.6134,128.8011,128.5665,128.773,2846.0
2020-07-30 11:10:00,137.27,137.44,137.22,137.44,4976.0,128.8105,128.97,128.7636,128.97,4976.0
2020-07-30 11:15:00,137.56,137.69,137.43,137.68,2588.0,129.0826,129.2046,128.9606,129.1952,2588.0
2020-07-30 11:20:00,137.59,137.65,137.35,137.46,14401.0,129.1108,129.1671,128.8856,128.9888,14401.0
2020-07-30 11:25:00,137.46,137.65,137.4,137.49,4977.0,128.9888,129.1671,128.9325,129.0169,4977.0
2020-07-30 11:30:00,137.38,137.54,137.36,137.51,2245.0,128.9137,129.0639,128.895,129.0357,2245.0
2020-07-30 11:35:00,137.57,137.86,137.57,137.79,5114.0,129.092,129.3641,129.092,129.2985,5114.0
2020-07-30 11:40:00,137.74,137.91,137.74,137.81,1600.0,129.2515,129.4111,129.2515,129.3172,1600.0
2020-07-30 11:45:00,137.81,137.92,137.78,137.81,1799.0,129.3172,129.4204,129.2891,129.3172,1799.0
2020-07-30 11:50:00,137.84,138.0,137.84,137.99,1200.0,129.3454,129.4955,129.3454,129.4861,1200.0
2020-07-30 11:55:00,138.05,138.05,137.81,137.88,1200.0,129.5424,129.5424,129.3172,129.3829,1200.0
2020-07-30 12:00:00,137.95,138.06,137.95,137.99,1414.0,129.4486,129.5518,129.4486,129.4861,1414.0
2020-07-30 12:05:00,137.96,138.0,137.6,137.65,3402.0,129.458,129.4955,129.1202,129.1671,3402.0
2020-07-30 12:10:00,137.66,138.0,137.62,138.0,9419.0,129.1765,129.4955,129.1389,129.4955,9419.0
2020-07-30 12:15:00,138.14,138.65,138.14,138.57,3213.0,129.6269,130.1055,129.6269,130.0304,3213.0
2020-07-30 12:20:00,138.51,138.54,138.25,138.27,5455.0,129.9741,130.0022,129.7301,129.7489,5455.0
2020-07-30 12:25:00,138.27,138.3,138.22,138.3,7922.0,129.7489,129.777,129.702,129.777,7922.0
2020-07-30 12:30:00,138.31,138.36,138.26,138.26,1269.0,129.7864,129.8333,129.7395,129.7395,1269.0
2020-07-30 12:35:00,138.23,138.31,138.23,138.25,1509.0,129.7113,129.7864,129.7113,129.7301,1509.0
2020-07-30 12:40:00,138.17,138.17,138.08,138.1,2201.0,129.655,129.655,129.5706,129.5894,2201.0
2020-07-30 12:45:00,138.14,138.17,138.1,138.14,1000.0,129.6269,129.655,129.5894,129.6269,1000.0
2020-07-30 12:50:00,138.27,138.28,138.13,138.17,900.0,129.7489,129.7583,129.6175,129.655,900.0
2020-07-30 12:55:00,138.2,138.43,138.16,138.43,3400.0,129.6832,129.899,129.6457,129.899,3400.0
2020-07-30 13:00:00,138.34,138.63,138.34,138.62,2462.0,129.8146,130.0867,129.8146,130.0773,2462.0
2020-07-30 13:05:00,138.68,138.8,138.68,138.78,2609.0,130.1336,130.2462,130.1336,130.2274,2609.0
2020-07-30 13:10:00,138.75,138.79,138.67,138.72,900.0,130.1993,130.2368,130.1242,130.1711,900.0
2020-07-30 13:15:00,138.72,138.88,138.71,138.87,1800.0,130.1711,130.3213,130.1618,130.3119,1800.0
2020-07-30 13:20:00,138.83,138.85,138.71,138.71,673.0,130.2744,130.2931,130.1618,130.1618,673.0
2020-07-30 13:25:00,138.72,138.74,138.56,138.61,3050.0,130.1711,130.1899,130.021,130.0679,3050.0
2020-07-30 13:30:00,138.58,138.62,138.31,138.4,2974.0,130.0398,130.0773,129.7864,129.8709,2974.0
2020-07-30 13:35:00,138.32,138.54,138.32,138.45,3421.0,129.7958,130.0022,129.7958,129.9178,3421.0
2020-07-30 13:40:00,138.43,138.43,138.3,138.36,1656.0,129.899,129.899,129.777,129.8333,1656.0
2020-07-30 13:45:00,138.42,138.44,138.31,138.32,920.0,129.8896,129.9084,129.7864,129.7958,920.0
2020-07-30 13:50:00,138.28,138.57,138.28,138.55,2300.0,129.7583,130.0304,129.7583,130.0116,2300.0
2020-07-30 13:55:00,138.55,138.56,138.38,138.5,3382.0,130.0116,130.021,129.8521,129.9647,3382.0
2020-07-30 14:00:00,138.52,138.58,138.44,138.47,2137.0,129.9835,130.0398,129.9084,129.9365,2137.0
2020-07-30 14:05:00,138.45,138.52,138.42,138.5,2433.0,129.9178,129.9835,129.8896,129.9647,2433.0
2020-07-30 14:10:00,138.5,138.5,138.32,138.42,2173.0,129.9647,129.9647,129.7958,129.8896,2173.0
2020-07-30 14:15:00,138.4,138.48,138.29,138.4,4872.0,129.8709,129.9459,129.7676,129.8709,4872.0
2020-07-30 14:20:00,138.34,138.5,138.34,138.45,3504.0,129.8146,129.9647,129.8146,129.9178,3504.0
2020-07-30 14:25:00,138.47,138.47,138.28,138.35,1376.0,129.9365,129.9365,129.7583,129.8239,1376.0
2020-07-30 14:30:00,138.43,138.46,138.37,138.46,1625.0,129.899,129.9272,129.8427,129.9272,1625.0
2020-07-30 14:35:00,138.52,138.6,138.47,138.6,1558.0,129.9835,130.0585,129.9365,130.0585,1558.0
2020-07-30 14:40:00,138.7,138.72,138.64,138.7,1727.0,130.1524,130.1711,130.0961,130.1524,1727.0
2020-07-30 14:45:00,138.71,138.85,138.71,138.84,1300.0,130.1618,130.2931,130.1618,130.2837,1300.0
2020-07-30 14:50:00,138.76,138.76,138.63,138.63,2842.0,130.2087,130.2087,130.0867,130.0867,2842.0
2020-07-30 14:55:00,138.66,138.74,138.62,138.69,1700.0,130.1148,130.1899,130.0773,130.143,1700.0
2020-07-30 15:00:00,138.73,138.84,138.69,138.7,1654.0,130.1805,130.2837,130.143,130.1524,1654.0
2020-07-30 15:05:00,138.69,138.69,138.56,138.64,4129.0,130.143,130.143,130.021,130.0961,4129.0
2020-07-30 15:10:00,138.67,138.83,138.6,138.83,2146.0,130.1242,130.2744,130.0585,130.2744,2146.0
2020-07-30 15:15:00,138.81,139.11,138.71,139.08,4960.0,130.2556,130.5371,130.1618,130.509,4960.0
2020-07-30 15:20:00,139.06,139.06,138.87,139.03,3257.0,130.4902,130.4902,130.3119,130.462,3257.0
2020-07-30 15:25:00,139.09,139.09,138.89,138.92,1779.0,130.5183,130.5183,130.3307,130.3588,1779.0
2020-07-30 15:30:00,138.92,139.25,138.9,139.04,8224.0,130.3588,130.6685,130.34,130.4714,8224.0
2020-07-30 15:35:00,139.01,139.14,138.94,138.95,3723.0,130.4433,130.5653,130.3776,130.387,3723.0
2020-07-30 15:40:00,138.95,139.1,138.88,139.03,6753.0,130.387,130.5277,130.3213,130.462,6753.0
2020-07-30 15:45:00,139.01,139.08,138.97,139.04,9178.0,130.4433,130.509,130.4057,130.4714,9178.0
2020-07-30 15:50:00,139.08,139.16,138.97,139.1,20096.0,130.509,130.584,130.4057,130.5277,20096.0
2020-07-30 15:55:00,139.12,139.35,139.07,139.24,34351.0,130.5465,130.7623,130.4996,130.6591,34351.0
2020-07-31 09:30:00,139.7,139.7,137.8,138.53,14787.0,131.0907,131.0907,129.3078,129.9929,14787.0
2020-07-31 09:35:00,138.36,138.54,137.97,137.98,3604.0,129.8333,130.0022,129.4674,129.4767,3604.0
2020-07-31 09:40:00,137.94,138.21,137.93,138.2,2575.0,129.4392,129.6926,129.4298,129.6832,2575.0
2020-07-31 09:45:00,138.08,138.62,138.07,138.31,2677.0,129.5706,130.0773,129.5612,129.7864,2677.0
2020-07-31 09:50:00,138.18,138.65,138.18,138.49,3801.0,129.6644,130.1055,129.6644,129.9553,3801.0
2020-07-31 09:55:00,138.48,138.72,138.48,138.48,3924.0,129.9459,130.1711,129.9459,129.9459,3924.0
2020-07-31 10:00:00,138.54,138.61,138.41,138.44,2503.0,130.0022,130.0679,129.8802,129.9084,2503.0
2020-07-31 10:05:00,138.61,138.72,138.22,138.22,2600.0,130.0679,130.1711,129.702,129.702,2600.0
2020-07-31 10:10:00,138.04,138.09,137.88,138.02,4018.0,129.533,129.58,129.3829,129.5143,4018.0
2020-07-31 10:15:00,137.86,138.02,137.59,137.59,4343.0,129.3641,129.5143,129.1108,129.1108,4343.0
2020-07-31 10:20:00,137.59,137.85,137.47,137.82,1602.0,129.1108,129.3548,128.9982,129.3266,1602.0
2020-07-31 10:25:00,137.83,137.83,137.53,137.61,4607.0,129.336,129.336,129.0545,129.1295,4607.0
2020-07-31 10:30:00,137.64,137.94,137.64,137.67,3552.0,129.1577,129.4392,129.1577,129.1858,3552.0
2020-07-31 10:35:00,137.66,137.79,137.66,137.78,3733.0,129.1765,129.2985,129.1765,129.2891,3733.0
2020-07-31 10:40:00,137.82,137.82,137.65,137.77,2025.0,129.3266,129.3266,129.1671,129.2797,2025.0
2020-07-31 10:45:00,137.7,137.83,137.58,137.75,1785.0,129.214,129.336,129.1014,129.2609,1785.0
2020-07-31 10:50:00,137.77,137.79,137.62,137.75,1700.0,129.2797,129.2985,129.1389,129.2609,1700.0
2020-07-31 10:55:00,137.65,137.98,137.52,137.98,2000.0,129.1671,129.4767,129.0451,129.4767,2000.0
2020-07-31 11:00:00,137.98,138.23,137.98,138.17,3593.0,129.4767,129.7113,129.4767,129.655,3593.0
2020-07-31 11:05:00,138.1,138.2,138.08,138.11,1700.0,129.5894,129.6832,129.5706,129.5987,1700.0
2020-07-31 11:10:00,138.11,138.22,138.08,138.18,3203.0,129.5987,129.702,129.5706,129.6644,3203.0
2020-07-31 11:15:00,138.12,138.57,138.12,138.55,2000.0,129.6081,130.0304,129.6081,130.0116,2000.0
2020-07-31 11:20:00,138.52,138.52,138.39,138.39,950.0,129.9835,129.9835,129.8615,129.8615,950.0
2020-07-31 11:25:00,138.38,138.56,138.26,138.42,1530.0,129.8521,130.021,129.7395,129.8896,1530.0
2020-07-31 11:30:00,138.39,138.43,138.15,138.17,900.0,129.8615,129.899,129.6363,129.655,900.0
2020-07-31 11:35:00,138.12,138.12,137.96,138.04,3135.0,129.6081,129.6081,129.458,129.533,3135.0
2020-07-31 11:40:00,138.09,138.28,138.0,138.11,2740.0,129.58,129.7583,129.4955,129.5987,2740.0
2020-07-31 11:45:00,138.06,138.06,137.96,138.04,2920.0,129.5518,129.5518,129.458,129.533,2920.0
2020-07-31 11:50:00,138.17,138.17,137.76,137.76,2945.0,129.655,129.655,129.2703,129.2703,2945.0
2020-07-31 11:55:00,137.78,137.82,137.58,137.58,2997.0,129.2891,129.3266,129.1014,129.1014,2997.0
2020-07-31 12:00:00,137.59,137.59,137.4,137.46,2000.0,129.1108,129.1108,128.9325,128.9888,2000.0
2020-07-31 12:05:00,137.46,137.62,137.32,137.4,1922.0,128.9888,129.1389,128.8574,128.9325,1922.0
2020-07-31 12:10:00,137.42,137.5,137.42,137.46,1765.0,128.9513,129.0263,128.9513,128.9888,1765.0
2020-07-31 12:15:00,137.44,137.49,137.24,137.32,3991.0,128.97,129.0169,128.7823,128.8574,3991.0
2020-07-31 12:20:00,137.36,137.38,137.17,137.38,2860.0,128.895,128.9137,128.7167,128.9137,2860.0
2020-07-31 12:25:00,137.38,137.54,137.3,137.51,1660.0,128.9137,129.0639,128.8387,129.0357,1660.0
2020-07-31 12:30:00,137.52,137.52,137.32,137.32,1705.0,129.0451,129.0451,128.8574,128.8574,1705.0
2020-07-31 12:35:00,137.26,137.27,137.1,137.18,4084.0,128.8011,128.8105,128.651,128.726,4084.0
2020-07-31 12:40:00,137.25,137.38,137.24,137.33,1273.0,128.7917,128.9137,128.7823,128.8668,1273.0
2020-07-31 12:45:00,137.33,137.47,137.28,137.29,1700.0,128.8668,128.9982,128.8199,128.8293,1700.0
2020-07-31 12:50:00,137.33,137.36,137.29,137.34,2000.0,128.8668,128.895,128.8293,128.8762,2000.0
2020-07-31 12:55:00,137.33,137.57,137.21,137.57,1889.0,128.8668,129.092,128.7542,129.092,1889.0
2020-07-31 13:00:00,137.59,137.74,137.59,137.69,1657.0,129.1108,129.2515,129.1108,129.2046,1657.0
2020-07-31 13:05:00,137.69,137.69,137.56,137.65,3094.0,129.2046,129.2046,129.0826,129.1671,3094.0
2020-07-31 13:10:00,137.64,137.77,137.58,137.64,3359.0,129.1577,129.2797,129.1014,129.1577,3359.0
2020-07-31 13:15:00,137.67,137.67,137.3,137.36,2530.0,129.1858,129.1858,128.8387,128.895,2530.0
2020-07-31 13:20:00,137.37,137.48,137.37,137.48,600.0,128.9043,129.0076,128.9043,129.0076,600.0
2020-07-31 13:25:00,137.67,137.68,137.55,137.66,2035.0,129.1858,129.1952,129.0732,129.1765,2035.0
2020-07-31 13:30:00,137.66,137.74,137.61,137.61,1900.0,129.1765,129.2515,129.1295,129.1295,1900.0
2020-07-31 13:35:00,137.61,137.64,137.39,137.39,1910.0,129.1295,129.1577,128.9231,128.9231,1910.0
2020-07-31 13:40:00,137.36,137.76,137.36,137.7,3027.0,128.895,129.2703,128.895,129.214,3027.0
2020-07-31 13:45:00,137.85,137.87,137.85,137.86,400.0,129.3548,129.3735,129.3548,129.3641,400.0
2020-07-31 13:50:00,137.87,138.04,137.86,137.95,1214.0,129.3735,129.533,129.3641,129.4486,1214.0
2020-07-31 13:55:00,137.94,137.94,137.8,137.83,1876.0,129.4392,129.4392,129.3078,129.336,1876.0
2020-07-31 14:00:00,137.86,138.07,137.86,137.96,2780.0,129.3641,129.5612,129.3641,129.458,2780.0
2020-07-31 14:05:00,137.96,137.96,137.61,137.61,2500.0,129.458,129.458,129.1295,129.1295,2500.0
2020-07-31 14:10:00,137.64,137.64,137.52,137.59,1500.0,129.1577,129.1577,129.0451,129.1108,1500.0
2020-07-31 14:15:00,137.6,137.7,137.6,137.69,1875.0,129.1202,129.214,129.1202,129.2046,1875.0
2020-07-31 14:20:00,137.71,137.79,137.69,137.78,1200.0,129.2234,129.2985,129.2046,129.2891,1200.0
2020-07-31 14:25:00,137.85,137.86,137.79,137.85,1970.0,129.3548,129.3641,129.2985,129.3548,1970.0
2020-07-31 14:30:00,137.79,137.95,137.74,137.95,3928.0,129.2985,129.4486,129.2515,129.4486,3928.0
2020-07-31 14:35:00,138.01,138.31,138.0,138.31,2144.0,129.5049,129.7864,129.4955,129.7864,2144.0
2020-07-31 14:40:00,138.28,138.45,138.08,138.45,2537.0,129.7583,129.9178,129.5706,129.9178,2537.0
2020-07-31 14:45:00,138.44,138.47,138.31,138.31,2274.0,129.9084,129.9365,129.7864,129.7864,2274.0
2020-07-31 14:50:00,138.32,138.52,138.28,138.45,3068.0,129.7958,129.9835,129.7583,129.9178,3068.0
2020-07-31 14:55:00,138.51,138.65,138.48,138.64,3503.0,129.9741,130.1055,129.9459,130.0961,3503.0
2020-07-31 15:00:00,138.64,138.82,138.53,138.75,6690.0,130.0961,130.265,129.9929,130.1993,6690.0
2020-07-31 15:05:00,138.78,138.8,138.65,138.77,2928.0,130.2274,130.2462,130.1055,130.2181,2928.0
2020-07-31 15:10:00,138.86,138.88,138.67,138.81,4401.0,130.3025,130.3213,130.1242,130.2556,4401.0
2020-07-31 15:15:00,138.83,138.83,138.52,138.69,5909.0,130.2744,130.2744,129.9835,130.143,5909.0
2020-07-31 15:20:00,138.73,138.89,138.71,138.85,4093.0,130.1805,130.3307,130.1618,130.2931,4093.0
2020-07-31 15:25:00,138.79,138.85,138.71,138.81,3232.0,130.2368,130.2931,130.1618,130.2556,3232.0
2020-07-31 15:30:00,138.82,139.05,138.82,138.86,6868.0,130.265,130.4808,130.265,130.3025,6868.0
2020-07-31 15:35:00,138.88,139.02,138.85,138.86,8649.0,130.3213,130.4527,130.2931,130.3025,8649.0
2020-07-31 15:40:00,138.87,139.18,138.83,139.16,10585.0,130.3119,130.6028,130.2744,130.584,10585.0
2020-07-31 15:45:00,139.16,139.6,139.16,139.6,17770.0,130.584,130.9969,130.584,130.9969,17770.0
2020-07-31 15:50:00,139.55,139.6,139.25,139.57,31915.0,130.95,130.9969,130.6685,130.9688,31915.0
2020-07-31 15:55:00,139.48,139.91,139.45,139.84,32878.0,130.8843,131.2878,130.8562,131.2221,32878.0
2020-08-03 09:30:00,140.65,141.25,139.45,140.71,13163.0,131.9822,132.5452,130.8562,132.0385,13163.0
2020-08-03 09:35:00,140.74,140.86,139.68,139.88,7562.0,132.0667,132.1793,131.072,131.2597,7562.0
2020-08-03 09:40:00,139.88,139.88,139.39,139.53,5767.0,131.2597,131.2597,130.7999,130.9312,5767.0
2020-08-03 09:45:00,139.8,139.82,139.54,139.8,2283.0,131.1846,131.2034,130.9406,131.1846,2283.0
2020-08-03 09:50:00,139.81,139.91,139.41,139.66,9299.0,131.194,131.2878,130.8186,131.0532,9299.0
2020-08-03 09:55:00,139.78,139.88,139.64,139.74,4301.0,131.1658,131.2597,131.0344,131.1283,4301.0
2020-08-03 10:00:00,139.94,140.29,139.83,140.05,4601.0,131.316,131.6444,131.2127,131.4192,4601.0
2020-08-03 10:05:00,140.12,140.19,139.91,140.06,7270.0,131.4849,131.5506,131.2878,131.4286,7270.0
2020-08-03 10:10:00,140.12,140.4,140.11,140.25,4144.0,131.4849,131.7476,131.4755,131.6069,4144.0
2020-08-03 10:15:00,140.3,140.62,140.21,140.38,5602.0,131.6538,131.9541,131.5693,131.7288,5602.0
2020-08-03 10:20:00,140.49,140.49,140.12,140.21,30450.0,131.8321,131.8321,131.4849,131.5693,30450.0
2020-08-03 10:25:00,140.2,140.22,139.87,139.87,3960.0,131.5599,131.5787,131.2503,131.2503,3960.0
2020-08-03 10:30:00,139.94,140.01,139.63,139.76,6712.0,131.316,131.3816,131.0251,131.1471,6712.0
2020-08-03 10:35:00,139.8,139.87,139.51,139.58,4425.0,131.1846,131.2503,130.9125,130.9781,4425.0
2020-08-03 10:40:00,139.6,139.63,139.43,139.51,2949.0,130.9969,131.0251,130.8374,130.9125,2949.0
2020-08-03 10:45:00,139.56,139.56,139.16,139.17,3325.0,130.9594,130.9594,130.584,130.5934,3325.0
2020-08-03 10:50:00,139.22,139.33,139.19,139.26,3108.0,130.6403,130.7435,130.6122,130.6779,3108.0
2020-08-03 10:55:00,139.31,139.47,139.07,139.12,2511.0,130.7248,130.8749,130.4996,130.5465,2511.0
2020-08-03 11:00:00,139.24,139.3,139.07,139.3,800.0,130.6591,130.7154,130.4996,130.7154,800.0
2020-08-03 11:05:00,139.37,139.5,139.37,139.47,1101.0,130.7811,130.9031,130.7811,130.8749,1101.0
2020-08-03 11:10:00,139.52,139.52,139.37,139.44,1100.0,130.9218,130.9218,130.7811,130.8468,1100.0
2020-08-03 11:15:00,139.41,139.82,139.4,139.72,3142.0,130.8186,131.2034,130.8092,131.1095,3142.0
2020-08-03 11:20:00,139.81,139.9,139.75,139.9,1946.0,131.194,131.2784,131.1377,131.2784,1946.0
2020-08-03 11:25:00,139.9,139.95,139.58,139.59,6757.0,131.2784,131.3253,130.9781,130.9875,6757.0
2020-08-03 11:30:00,139.63,139.79,139.6,139.76,2901.0,131.0251,131.1752,130.9969,131.1471,2901.0
2020-08-03 11:35:00,139.8,139.83,139.57,139.74,3725.0,131.1846,131.2127,130.9688,131.1283,3725.0
2020-08-03 11:40:00,139.76,139.95,139.65,139.95,2976.0,131.1471,131.3253,131.0438,131.3253,2976.0
2020-08-03 11:45:00,139.91,139.97,139.69,139.69,2600.0,131.2878,131.3441,131.0814,131.0814,2600.0
2020-08-03 11:50:00,139.72,139.79,139.6,139.79,2089.0,131.1095,131.1752,130.9969,131.1752,2089.0
2020-08-03 11:55:00,139.92,139.92,139.54,139.54,2200.0,131.2972,131.2972,130.9406,130.9406,2200.0
2020-08-03 12:00:00,139.6,139.78,139.46,139.47,6005.0,130.9969,131.1658,130.8655,130.8749,6005.0
2020-08-03 12:05:00,139.49,139.7,139.45,139.7,2744.0,130.8937,131.0907,130.8562,131.0907,2744.0
2020-08-03 12:10:00,139.63,139.68,139.63,139.68,3700.0,131.0251,131.072,131.0251,131.072,3700.0
2020-08-03 12:15:00,139.67,139.79,139.65,139.75,4735.0,131.0626,131.1752,131.0438,131.1377,4735.0
2020-08-03 12:20:00,139.73,139.73,139.53,139.65,6603.0,131.1189,131.1189,130.9312,131.0438,6603.0
2020-08-03 12:25:00,139.59,139.62,139.44,139.45,3759.0,130.9875,131.0157,130.8468,130.8562,3759.0
2020-08-03 12:30:00,139.49,139.51,139.39,139.39,2943.0,130.8937,130.9125,130.7999,130.7999,2943.0
2020-08-03 12:35:00,139.4,139.52,139.39,139.45,4561.0,130.8092,130.9218,130.7999,130.8562,4561.0
2020-08-03 12:40:00,139.51,139.51,139.3,139.33,2438.0,130.9125,130.9125,130.7154,130.7435,2438.0
2020-08-03 12:45:00,139.3,139.37,139.25,139.36,2173.0,130.7154,130.7811,130.6685,130.7717,2173.0
2020-08-03 12:50:00,139.36,139.37,139.29,139.34,1200.0,130.7717,130.7811,130.706,130.7529,1200.0
2020-08-03 12:55:00,139.35,139.37,139.21,139.21,2795.0,130.7623,130.7811,130.6309,130.6309,2795.0
2020-08-03 13:00:00,139.15,139.16,138.99,138.99,5382.0,130.5746,130.584,130.4245,130.4245,5382.0
2020-08-03 13:05:00,138.97,139.0,138.83,138.85,2108.0,130.4057,130.4339,130.2744,130.2931,2108.0
2020-08-03 13:10:00,138.86,138.94,138.78,138.79,5066.0,130.3025,130.3776,130.2274,130.2368,5066.0
2020-08-03 13:15:00,138.81,138.86,138.66,138.68,6539.0,130.2556,130.3025,130.1148,130.1336,6539.0
2020-08-03 13:20:00,138.76,139.06,138.75,139.06,3301.0,130.2087,130.4902,130.1993,130.4902,3301.0
2020-08-03 13:25:00,139.06,139.18,139.06,139.12,2346.0,130.4902,130.6028,130.4902,130.5465,2346.0
2020-08-03 13:30:00,139.14,139.19,139.07,139.07,3351.0,130.5653,130.6122,130.4996,130.4996,3351.0
2020-08-03 13:35:00,139.09,139.16,139.08,139.09,4939.0,130.5183,130.584,130.509,130.5183,4939.0
2020-08-03 13:40:00,139.06,139.06,138.92,139.01,3507.0,130.4902,130.4902,130.3588,130.4433,3507.0
2020-08-03 13:45:00,139.03,139.14,139.03,139.12,900.0,130.462,130.5653,130.462,130.5465,900.0
2020-08-03 13:50:00,139.09,139.1,138.99,139.03,3056.0,130.5183,130.5277,130.4245,130.462,3056.0
2020-08-03 13:55:00,139.03,139.04,138.96,139.0,5370.0,130.462,130.4714,130.3964,130.4339,5370.0
2020-08-03 14:00:00,139.02,139.11,139.0,139.07,4181.0,130.4527,130.5371,130.4339,130.4996,4181.0
2020-08-03 14:05:00,139.05,139.05,138.83,138.85,2429.0,130.4808,130.4808,130.2744,130.2931,2429.0
2020-08-03 14:10:00,138.87,139.08,138.87,139.06,4129.0,130.3119,130.509,130.3119,130.4902,4129.0
2020-08-03 14:15:00,139.07,139.09,138.98,138.98,3615.0,130.4996,130.5183,130.4151,130.4151,3615.0
2020-08-03 14:20:00,139.0,139.01,138.88,138.93,3739.0,130.4339,130.4433,130.3213,130.3682,3739.0
2020-08-03 14:25:00,138.8,138.92,138.76,138.84,5829.0,130.2462,130.3588,130.2087,130.2837,5829.0
2020-08-03 14:30:00,138.84,138.88,138.71,138.77,3249.0,130.2837,130.3213,130.1618,130.2181,3249.0
2020-08-03 14:35:00,138.78,138.91,138.75,138.88,6874.0,130.2274,130.3494,130.1993,130.3213,6874.0
2020-08-03 14:40:00,138.85,138.85,138.71,138.73,5333.0,130.2931,130.2931,130.1618,130.1805,5333.0
2020-08-03 14:45:00,138.74,138.77,138.59,138.59,9542.0,130.1899,130.2181,130.0492,130.0492,9542.0
2020-08-03 14:50:00,138.57,138.59,138.47,138.47,2652.0,130.0304,130.0492,129.9365,129.9365,2652.0
2020-08-03 14:55:00,138.48,138.51,138.33,138.34,8510.0,129.9459,129.9741,129.8052,129.8146,8510.0
2020-08-03 15:00:00,138.37,138.43,138.22,138.31,5919.0,129.8427,129.899,129.702,129.7864,5919.0
2020-08-03 15:05:00,138.18,138.19,138.05,138.07,7361.0,129.6644,129.6738,129.5424,129.5612,7361.0
2020-08-03 15:10:00,138.07,138.19,138.05,138.11,8520.0,129.5612,129.6738,129.5424,129.5987,8520.0
2020-08-03 15:15:00,138.11,138.11,137.92,137.95,11501.0,129.5987,129.5987,129.4204,129.4486,11501.0
2020-08-03 15:20:00,137.96,137.96,137.77,137.8,8844.0,129.458,129.458,129.2797,129.3078,8844.0
2020-08-03 15:25:00,137.84,137.88,137.63,137.77,17773.0,129.3454,129.3829,129.1483,129.2797,17773.0
2020-08-03 15:30:00,137.75,137.85,137.6,137.62,24421.0,129.2609,129.3548,129.1202,129.1389,24421.0
2020-08-03 15:35:00,137.66,137.9,137.65,137.82,17631.0,129.1765,129.4017,129.1671,129.3266,17631.0
2020-08-03 15:40:00,137.77,137.91,137.77,137.86,15750.0,129.2797,129.4111,129.2797,129.3641,15750.0
2020-08-03 15:45:00,137.86,137.89,137.71,137.71,20998.0,129.3641,129.3923,129.2234,129.2234,20998.0
2020-08-03 15:50:00,137.67,137.7,137.47,137.66,40879.0,129.1858,129.214,128.9982,129.1765,40879.0
2020-08-03 15:55:00,137.65,137.77,137.46,137.52,82442.0,129.1671,129.2797,128.9888,129.0451,82442.0
2020-08-04 09:30:00,138.36,139.99,138.0,138.77,25812.0,129.8333,131.3629,129.4955,130.2181,25812.0
2020-08-04 09:35:00,138.95,139.0,138.26,138.46,9390.0,130.387,130.4339,129.7395,129.9272,9390.0
2020-08-04 09:40:00,138.54,138.69,138.39,138.48,4348.0,130.0022,130.143,129.8615,129.9459,4348.0
2020-08-04 09:45:00,138.39,138.57,138.01,138.02,6479.0,129.8615,130.0304,129.5049,129.5143,6479.0
2020-08-04 09:50:00,138.12,138.23,137.88,137.88,4984.0,129.6081,129.7113,129.3829,129.3829,4984.0
2020-08-04 09:55:00,138.02,138.11,137.73,138.11,4865.0,129.5143,129.5987,129.2422,129.5987,4865.0
2020-08-04 10:00:00,137.99,138.0,137.83,137.91,1961.0,129.4861,129.4955,129.336,129.4111,1961.0
2020-08-04 10:05:00,137.78,137.97,137.7,137.86,6304.0,129.2891,129.4674,129.214,129.3641,6304.0
2020-08-04 10:10:00,137.86,137.86,137.44,137.53,4491.0,129.3641,129.3641,128.97,129.0545,4491.0
2020-08-04 10:15:00,137.51,137.71,137.39,137.4,6881.0,129.0357,129.2234,128.9231,128.9325,6881.0
2020-08-04 10:20:00,137.39,137.44,137.33,137.36,800.0,128.9231,128.97,128.8668,128.895,800.0
2020-08-04 10:25:00,137.24,137.33,137.19,137.27,1903.0,128.7823,128.8668,128.7354,128.8105,1903.0
2020-08-04 10:30:00,137.28,137.29,136.81,136.81,4450.0,128.8199,128.8293,128.3788,128.3788,4450.0
2020-08-04 10:35:00,136.8,137.03,136.8,136.97,3200.0,128.3695,128.5853,128.3695,128.529,3200.0
2020-08-04 10:40:00,136.99,137.0,136.82,136.87,3900.0,128.5478,128.5571,128.3882,128.4352,3900.0
2020-08-04 10:45:00,136.9,137.17,136.87,137.09,2391.0,128.4633,128.7167,128.4352,128.6416,2391.0
2020-08-04 10:50:00,137.09,137.31,137.09,137.21,3421.0,128.6416,128.848,128.6416,128.7542,3421.0
2020-08-04 10:55:00,137.19,137.22,137.1,137.22,5066.0,128.7354,128.7636,128.651,128.7636,5066.0
2020-08-04 11:00:00,137.19,137.2,137.0,137.02,6966.0,128.7354,128.7448,128.5571,128.5759,6966.0
2020-08-04 11:05:00,136.98,137.09,136.93,137.04,4228.0,128.5384,128.6416,128.4915,128.5947,4228.0
2020-08-04 11:10:00,137.02,137.18,137.0,137.05,10939.0,128.5759,128.726,128.5571,128.6041,10939.0
2020-08-04 11:15:00,137.05,137.07,136.97,137.04,6207.0,128.6041,128.6228,128.529,128.5947,6207.0
2020-08-04 11:20:00,137.09,137.16,137.06,137.16,6548.0,128.6416,128.7073,128.6134,128.7073,6548.0
2020-08-04 11:25:00,137.16,137.36,137.16,137.21,6498.0,128.7073,128.895,128.7073,128.7542,6498.0
2020-08-04 11:30:00,137.19,137.41,137.19,137.36,2000.0,128.7354,128.9419,128.7354,128.895,2000.0
2020-08-04 11:35:00,137.36,137.51,137.35,137.46,14820.0,128.895,129.0357,128.8856,128.9888,14820.0
2020-08-04 11:40:00,137.44,137.5,137.39,137.39,2691.0,128.97,129.0263,128.9231,128.9231,2691.0
2020-08-04 11:45:00,137.36,137.36,137.04,137.06,3671.0,128.895,128.895,128.5947,128.6134,3671.0
2020-08-04 11:50:00,137.1,137.14,137.01,137.11,7125.0,128.651,128.6885,128.5665,128.6604,7125.0
2020-08-04 11:55:00,137.11,137.2,136.94,136.99,5817.0,128.6604,128.7448,128.5008,128.5478,5817.0
2020-08-04 12:00:00,137.01,137.06,136.95,137.06,1514.0,128.5665,128.6134,128.5102,128.6134,1514.0
2020-08-04 12:05:00,137.04,137.04,136.78,136.87,15896.0,128.5947,128.5947,128.3507,128.4352,15896.0
2020-08-04 12:10:00,136.95,137.06,136.84,137.03,5120.0,128.5102,128.6134,128.407,128.5853,5120.0
2020-08-04 12:15:00,137.06,137.06,136.77,136.84,11083.0,128.6134,128.6134,128.3413,128.407,11083.0
2020-08-04 12:20:00,136.83,136.89,136.81,136.83,5142.0,128.3976,128.4539,128.3788,128.3976,5142.0
2020-08-04 12:25:00,136.82,137.06,136.8,137.05,6002.0,128.3882,128.6134,128.3695,128.6041,6002.0
2020-08-04 12:30:00,137.14,137.36,137.09,137.32,4916.0,128.6885,128.895,128.6416,128.8574,4916.0
2020-08-04 12:35:00,137.33,137.33,137.22,137.22,5840.0,128.8668,128.8668,128.7636,128.7636,5840.0
2020-08-04 12:40:00,137.23,137.38,137.12,137.34,11252.0,128.773,128.9137,128.6697,128.8762,11252.0
2020-08-04 12:45:00,137.35,137.42,137.17,137.18,2618.0,128.8856,128.9513,128.7167,128.726,2618.0
2020-08-04 12:50:00,137.17,137.18,137.07,137.1,6488.0,128.7167,128.726,128.6228,128.651,6488.0
2020-08-04 12:55:00,137.09,137.09,136.98,137.0,3418.0,128.6416,128.6416,128.5384,128.5571,3418.0
2020-08-04 13:00:00,137.02,137.09,137.02,137.06,2300.0,128.5759,128.6416,128.5759,128.6134,2300.0
2020-08-04 13:05:00,137.06,137.1,136.88,137.1,3492.0,128.6134,128.651,128.4445,128.651,3492.0
2020-08-04 13:10:00,137.11,137.22,137.11,137.22,2740.0,128.6604,128.7636,128.6604,128.7636,2740.0
2020-08-04 13:15:00,137.21,137.26,137.16,137.26,2581.0,128.7542,128.8011,128.7073,128.8011,2581.0
2020-08-04 13:20:00,137.24,137.24,136.89,136.9,5579.0,128.7823,128.7823,128.4539,128.4633,5579.0
2020-08-04 13:25:00,136.89,137.23,136.89,137.17,5244.0,128.4539,128.773,128.4539,128.7167,5244.0
2020-08-04 13:30:00,137.23,137.33,137.1,137.1,11634.0,128.773,128.8668,128.651,128.651,11634.0
2020-08-04 13:35:00,137.04,137.16,137.0,137.16,6159.0,128.5947,128.7073,128.5571,128.7073,6159.0
2020-08-04 13:40:00,137.16,137.19,137.08,137.1,2900.0,128.7073,128.7354,128.6322,128.651,2900.0
2020-08-04 13:45:00,137.08,137.19,137.08,137.19,1780.0,128.6322,128.7354,128.6322,128.7354,1780.0
2020-08-04 13:50:00,137.2,137.55,137.2,137.52,4994.0,128.7448,129.0732,128.7448,129.0451,4994.0
2020-08-04 13:55:00,137.49,137.49,137.17,137.17,7190.0,129.0169,129.0169,128.7167,128.7167,7190.0
2020-08-04 14:00:00,137.15,137.58,137.15,137.46,5666.0,128.6979,129.1014,128.6979,128.9888,5666.0
2020-08-04 14:05:00,137.44,137.53,137.41,137.43,5509.0,128.97,129.0545,128.9419,128.9606,5509.0
2020-08-04 14:10:00,137.43,137.49,137.17,137.41,38685.0,128.9606,129.0169,128.7167,128.9419,38685.0
2020-08-04 14:15:00,137.42,137.42,137.21,137.24,23065.0,128.9513,128.9513,128.7542,128.7823,23065.0
2020-08-04 14:20:00,137.29,137.72,137.29,137.47,17215.0,128.8293,129.2328,128.8293,128.9982,17215.0
2020-08-04 14:25:00,137.43,137.43,137.14,137.34,15578.0,128.9606,128.9606,128.6885,128.8762,15578.0
2020-08-04 14:30:00,137.33,137.34,137.09,137.17,8705.0,128.8668,128.8762,128.6416,128.7167,8705.0
2020-08-04 14:35:00,137.22,137.34,137.15,137.22,2258.0,128.7636,128.8762,128.6979,128.7636,2258.0
2020-08-04 14:40:00,137.24,137.33,137.23,137.25,3619.0,128.7823,128.8668,128.773,128.7917,3619.0
2020-08-04 14:45:00,137.28,137.33,137.21,137.33,5535.0,128.8199,128.8668,128.7542,128.8668,5535.0
2020-08-04 14:50:00,137.33,137.49,137.3,137.4,11637.0,128.8668,129.0169,128.8387,128.9325,11637.0
2020-08-04 14:55:00,137.48,137.53,137.36,137.46,4871.0,129.0076,129.0545,128.895,128.9888,4871.0
2020-08-04 15:00:00,137.46,137.6,137.39,137.54,14474.0,128.9888,129.1202,128.9231,129.0639,14474.0
2020-08-04 15:05:00,137.54,137.78,137.54,137.72,3314.0,129.0639,129.2891,129.0639,129.2328,3314.0
2020-08-04 15:10:00,137.75,137.86,137.6,137.81,5505.0,129.2609,129.3641,129.1202,129.3172,5505.0
2020-08-04 15:15:00,137.86,137.86,137.65,137.7,7458.0,129.3641,129.3641,129.1671,129.214,7458.0
2020-08-04 15:20:00,137.59,137.9,137.58,137.9,6024.0,129.1108,129.4017,129.1014,129.4017,6024.0
2020-08-04 15:25:00,138.03,138.03,137.75,137.78,8463.0,129.5237,129.5237,129.2609,129.2891,8463.0
2020-08-04 15:30:00,137.81,137.9,137.6,137.8,15831.0,129.3172,129.4017,129.1202,129.3078,15831.0
2020-08-04 15:35:00,137.81,137.86,137.48,137.5,30439.0,129.3172,129.3641,129.0076,129.0263,30439.0
2020-08-04 15:40:00,137.45,137.6,137.27,137.54,31848.0,128.9794,129.1202,128.8105,129.0639,31848.0
2020-08-04 15:45:00,137.54,137.54,137.32,137.42,25350.0,129.0639,129.0639,128.8574,128.9513,25350.0
2020-08-04 15:50:00,137.38,137.77,137.35,137.75,42101.0,128.9137,129.2797,128.8856,129.2609,42101.0
2020-08-04 15:55:00,137.74,138.01,137.47,137.55,154995.0,129.2515,129.5049,128.9982,129.0732,154995.0
2020-08-05 09:30:00,138.35,138.94,137.64,137.81,13328.0,129.8239,130.3776,129.1577,129.3172,13328.0
2020-08-05 09:35:00,138.11,138.8,137.87,137.97,7395.0,129.5987,130.2462,129.3735,129.4674,7395.0
2020-08-05 09:40:00,137.97,138.33,137.7,138.29,7911.0,129.4674,129.8052,129.214,129.7676,7911.0
2020-08-05 09:45:00,138.25,138.26,137.6,137.6,7886.0,129.7301,129.7395,129.1202,129.1202,7886.0
2020-08-05 09:50:00,137.54,138.37,137.44,138.28,5706.0,129.0639,129.8427,128.97,129.7583,5706.0
2020-08-05 09:55:00,138.28,138.68,138.24,138.39,6290.0,129.7583,130.1336,129.7207,129.8615,6290.0
2020-08-05 10:00:00,138.32,138.41,137.81,137.97,8423.0,129.7958,129.8802,129.3172,129.4674,8423.0
2020-08-05 10:05:00,137.94,138.72,137.88,138.39,9721.0,129.4392,130.1711,129.3829,129.8615,9721.0
2020-08-05 10:10:00,138.52,138.52,137.96,138.18,9204.0,129.9835,129.9835,129.458,129.6644,9204.0
2020-08-05 10:15:00,138.34,138.86,138.23,138.84,10889.0,129.8146,130.3025,129.7113,130.2837,10889.0
2020-08-05 10:20:00,138.84,138.9,138.53,138.56,11340.0,130.2837,130.34,129.9929,130.021,11340.0
2020-08-05 10:25:00,138.52,138.74,138.51,138.68,19251.0,129.9835,130.1899,129.9741,130.1336,19251.0
2020-08-05 10:30:00,138.63,139.08,138.54,138.91,50767.0,130.0867,130.509,130.0022,130.3494,50767.0
2020-08-05 10:35:00,138.84,139.02,138.6,138.77,9897.0,130.2837,130.4527,130.0585,130.2181,9897.0
2020-08-05 10:40:00,138.75,139.18,138.75,139.1,11875.0,130.1993,130.6028,130.1993,130.5277,11875.0
2020-08-05 10:45:00,139.01,139.08,138.9,139.08,6101.0,130.4433,130.509,130.34,130.509,6101.0
2020-08-05 10:50:00,139.04,139.1,138.88,138.95,6533.0,130.4714,130.5277,130.3213,130.387,6533.0
2020-08-05 10:55:00,138.95,139.0,138.78,138.86,4846.0,130.387,130.4339,130.2274,130.3025,4846.0
2020-08-05 11:00:00,138.89,138.99,138.66,138.98,49624.0,130.3307,130.4245,130.1148,130.4151,49624.0
2020-08-05 11:05:00,139.0,139.03,138.84,138.99,3087.0,130.4339,130.462,130.2837,130.4245,3087.0
2020-08-05 11:10:00,138.89,139.09,138.85,139.09,8871.0,130.3307,130.5183,130.2931,130.5183,8871.0
2020-08-05 11:15:00,139.09,139.1,138.81,138.89,7400.0,130.5183,130.5277,130.2556,130.3307,7400.0
2020-08-05 11:20:00,138.89,139.46,138.89,139.45,26985.0,130.3307,130.8655,130.3307,130.8562,26985.0
2020-08-05 11:25:00,139.43,139.43,139.06,139.14,16479.0,130.8374,130.8374,130.4902,130.5653,16479.0
2020-08-05 11:30:00,139.12,139.3,139.07,139.3,3551.0,130.5465,130.7154,130.4996,130.7154,3551.0
2020-08-05 11:35:00,139.3,139.53,139.14,139.17,4007.0,130.7154,130.9312,130.5653,130.5934,4007.0
2020-08-05 11:40:00,139.18,139.26,138.89,139.0,21121.0,130.6028,130.6779,130.3307,130.4339,21121.0
2020-08-05 11:45:00,138.96,139.0,138.69,138.95,9200.0,130.3964,130.4339,130.143,130.387,9200.0
2020-08-05 11:50:00,138.84,138.84,138.41,138.52,25140.0,130.2837,130.2837,129.8802,129.9835,25140.0
2020-08-05 11:55:00,138.49,138.65,138.48,138.6,7641.0,129.9553,130.1055,129.9459,130.0585,7641.0
2020-08-05 12:00:00,138.64,138.69,138.46,138.54,21841.0,130.0961,130.143,129.9272,130.0022,21841.0
2020-08-05 12:05:00,138.54,138.61,138.27,138.46,22661.0,130.0022,130.0679,129.7489,129.9272,22661.0
2020-08-05 12:10:00,138.49,138.61,138.45,138.54,8865.0,129.9553,130.0679,129.9178,130.0022,8865.0
2020-08-05 12:15:00,138.56,138.6,138.44,138.47,9786.0,130.021,130.0585,129.9084,129.9365,9786.0
2020-08-05 12:20:00,138.47,138.62,138.45,138.59,12833.0,129.9365,130.0773,129.9178,130.0492,12833.0
2020-08-05 12:25:00,138.56,138.58,138.5,138.56,11816.0,130.021,130.0398,129.9647,130.021,11816.0
2020-08-05 12:30:00,138.54,138.59,138.5,138.56,23186.0,130.0022,130.0492,129.9647,130.021,23186.0
2020-08-05 12:35:00,138.56,138.71,138.55,138.66,12296.0,130.021,130.1618,130.0116,130.1148,12296.0
2020-08-05 12:40:00,138.69,138.73,138.55,138.71,13052.0,130.143,130.1805,130.0116,130.1618,13052.0
2020-08-05 12:45:00,138.72,138.89,138.72,138.88,5201.0,130.1711,130.3307,130.1711,130.3213,5201.0
2020-08-05 12:50:00,138.88,139.05,138.79,138.87,14945.0,130.3213,130.4808,130.2368,130.3119,14945.0
2020-08-05 12:55:00,138.85,139.02,138.83,138.83,9328.0,130.2931,130.4527,130.2744,130.2744,9328.0
2020-08-05 13:00:00,138.83,138.97,138.83,138.97,5418.0,130.2744,130.4057,130.2744,130.4057,5418.0
2020-08-05 13:05:00,138.95,138.95,138.82,138.95,5989.0,130.387,130.387,130.265,130.387,5989.0
2020-08-05 13:10:00,138.95,139.04,138.95,139.0,8207.0,130.387,130.4714,130.387,130.4339,8207.0
2020-08-05 13:15:00,139.0,139.0,138.78,138.79,7269.0,130.4339,130.4339,130.2274,130.2368,7269.0
2020-08-05 13:20:00,138.76,138.87,138.76,138.87,4390.0,130.2087,130.3119,130.2087,130.3119,4390.0
2020-08-05 13:25:00,138.83,138.85,138.69,138.78,3652.0,130.2744,130.2931,130.143,130.2274,3652.0
2020-08-05 13:30:00,138.78,138.86,138.7,138.86,4188.0,130.2274,130.3025,130.1524,130.3025,4188.0
2020-08-05 13:35:00,138.86,138.95,138.79,138.86,4836.0,130.3025,130.387,130.2368,130.3025,4836.0
2020-08-05 13:40:00,138.83,138.84,138.68,138.75,3082.0,130.2744,130.2837,130.1336,130.1993,3082.0
2020-08-05 13:45:00,138.72,138.72,138.62,138.64,4880.0,130.1711,130.1711,130.0773,130.0961,4880.0
2020-08-05 13:50:00,138.65,138.69,138.53,138.55,3713.0,130.1055,130.143,129.9929,130.0116,3713.0
2020-08-05 13:55:00,138.55,138.97,138.55,138.89,11366.0,130.0116,130.4057,130.0116,130.3307,11366.0
2020-08-05 14:00:00,138.84,138.9,138.67,138.83,4997.0,130.2837,130.34,130.1242,130.2744,4997.0
2020-08-05 14:05:00,138.82,138.84,138.68,138.68,2964.0,130.265,130.2837,130.1336,130.1336,2964.0
2020-08-05 14:10:00,138.73,138.84,138.73,138.81,4929.0,130.1805,130.2837,130.1805,130.2556,4929.0
2020-08-05 14:15:00,138.75,138.84,138.65,138.72,11931.0,130.1993,130.2837,130.1055,130.1711,11931.0
2020-08-05 14:20:00,138.69,138.84,138.69,138.79,4863.0,130.143,130.2837,130.143,130.2368,4863.0
2020-08-05 14:25:00,138.81,138.87,138.74,138.84,5255.0,130.2556,130.3119,130.1899,130.2837,5255.0
2020-08-05 14:30:00,138.82,138.93,138.75,138.92,22230.0,130.265,130.3682,130.1993,130.3588,22230.0
2020-08-05 14:35:00,138.91,138.91,138.83,138.83,2598.0,130.3494,130.3494,130.2744,130.2744,2598.0
2020-08-05 14:40:00,138.85,138.97,138.85,138.92,6623.0,130.2931,130.4057,130.2931,130.3588,6623.0
2020-08-05 14:45:00,138.96,138.96,138.75,138.83,6018.0,130.3964,130.3964,130.1993,130.2744,6018.0
2020-08-05 14:50:00,138.8,138.84,138.76,138.83,5442.0,130.2462,130.2837,130.2087,130.2744,5442.0
2020-08-05 14:55:00,138.81,138.86,138.6,138.66,8911.0,130.2556,130.3025,130.0585,130.1148,8911.0
2020-08-05 15:00:00,138.68,139.05,138.67,139.0,6153.0,130.1336,130.4808,130.1242,130.4339,6153.0
2020-08-05 15:05:00,138.98,139.0,138.76,138.81,6457.0,130.4151,130.4339,130.2087,130.2556,6457.0
2020-08-05 15:10:00,138.81,138.82,138.67,138.7,6033.0,130.2556,130.265,130.1242,130.1524,6033.0
2020-08-05 15:15:00,138.67,138.85,138.67,138.75,5896.0,130.1242,130.2931,130.1242,130.1993,5896.0
2020-08-05 15:20:00,138.75,138.84,138.6,138.62,7365.0,130.1993,130.2837,130.0585,130.0773,7365.0
2020-08-05 15:25:00,138.6,138.6,138.32,138.39,15682.0,130.0585,130.0585,129.7958,129.8615,15682.0
2020-08-05 15:30:00,138.38,138.43,138.16,138.33,20824.0,129.8521,129.899,129.6457,129.8052,20824.0
2020-08-05 15:35:00,138.37,138.53,138.31,138.31,9801.0,129.8427,129.9929,129.7864,129.7864,9801.0
2020-08-05 15:40:00,138.3,138.32,138.12,138.17,11939.0,129.777,129.7958,129.6081,129.655,11939.0
2020-08-05 15:45:00,138.18,138.25,138.09,138.17,20924.0,129.6644,129.7301,129.58,129.655,20924.0
2020-08-05 15:50:00,138.16,138.54,138.05,138.47,53371.0,129.6457,130.0022,129.5424,129.9365,53371.0
2020-08-05 15:55:00,138.5,138.53,138.24,138.35,132667.0,129.9647,129.9929,129.7207,129.8239,132667.0
2020-08-06 09:30:00,137.89,138.91,137.89,138.91,10727.0,129.3923,130.3494,129.3923,130.3494,10727.0
2020-08-06 09:35:00,139.03,139.04,138.76,138.97,2600.0,130.462,130.4714,130.2087,130.4057,2600.0
2020-08-06 09:40:00,138.92,139.74,138.92,139.54,7091.0,130.3588,131.1283,130.3588,130.9406,7091.0
2020-08-06 09:45:00,139.52,139.92,139.51,139.92,10039.0,130.9218,131.2972,130.9125,131.2972,10039.0
2020-08-06 09:50:00,139.8,140.13,139.43,140.06,6110.0,131.1846,131.4942,130.8374,131.4286,6110.0
2020-08-06 09:55:00,140.19,140.3,140.04,140.28,2671.0,131.5506,131.6538,131.4098,131.635,2671.0
2020-08-06 10:00:00,140.45,140.45,140.14,140.2,911.0,131.7945,131.7945,131.5036,131.5599,911.0
2020-08-06 10:05:00,139.99,140.32,139.9,140.32,2869.0,131.3629,131.6725,131.2784,131.6725,2869.0
2020-08-06 10:10:00,140.13,140.78,140.12,140.68,6778.0,131.4942,132.1042,131.4849,132.0104,6778.0
2020-08-06 10:15:00,140.82,140.83,140.51,140.64,2089.0,132.1417,132.1511,131.8508,131.9728,2089.0
2020-08-06 10:20:00,140.53,140.55,140.43,140.55,1700.0,131.8696,131.8884,131.7758,131.8884,1700.0
2020-08-06 10:25:00,140.45,140.66,140.44,140.61,2016.0,131.7945,131.9916,131.7851,131.9447,2016.0
2020-08-06 10:30:00,140.41,140.46,140.18,140.41,1996.0,131.757,131.8039,131.5412,131.757,1996.0
2020-08-06 10:35:00,140.41,140.69,140.41,140.69,2886.0,131.757,132.0197,131.757,132.0197,2886.0
2020-08-06 10:40:00,140.69,141.02,140.68,140.81,5308.0,132.0197,132.3294,132.0104,132.1323,5308.0
2020-08-06 10:45:00,140.97,141.28,140.97,141.28,4110.0,132.2825,132.5734,132.2825,132.5734,4110.0
2020-08-06 10:50:00,141.2,141.54,140.91,141.35,8056.0,132.4983,132.8174,132.2262,132.6391,8056.0
2020-08-06 10:55:00,141.38,141.64,141.3,141.56,5320.0,132.6672,132.9112,132.5921,132.8361,5320.0
2020-08-06 11:00:00,141.64,141.74,141.34,141.39,10112.0,132.9112,133.005,132.6297,132.6766,10112.0
2020-08-06 11:05:00,141.43,141.57,141.3,141.36,9172.0,132.7141,132.8455,132.5921,132.6484,9172.0
2020-08-06 11:10:00,141.32,141.52,141.21,141.22,5266.0,132.6109,132.7986,132.5077,132.5171,5266.0
2020-08-06 11:15:00,141.21,141.21,140.95,141.01,2531.0,132.5077,132.5077,132.2637,132.32,2531.0
2020-08-06 11:20:00,141.05,141.4,141.05,141.21,3989.0,132.3576,132.686,132.3576,132.5077,3989.0
2020-08-06 11:25:00,141.21,141.27,141.05,141.15,3613.0,132.5077,132.564,132.3576,132.4514,3613.0
2020-08-06 11:30:00,141.13,141.3,141.01,141.3,5311.0,132.4326,132.5921,132.32,132.5921,5311.0
2020-08-06 11:35:00,141.24,141.42,141.13,141.2,2349.0,132.5358,132.7047,132.4326,132.4983,2349.0
2020-08-06 11:40:00,141.11,141.16,140.99,141.16,15736.0,132.4139,132.4608,132.3012,132.4608,15736.0
2020-08-06 11:45:00,141.15,141.15,140.97,141.15,11830.0,132.4514,132.4514,132.2825,132.4514,11830.0
2020-08-06 11:50:00,141.44,141.44,140.94,140.94,10742.0,132.7235,132.7235,132.2543,132.2543,10742.0
2020-08-06 11:55:00,140.94,141.03,140.82,140.82,42191.0,132.2543,132.3388,132.1417,132.1417,42191.0
2020-08-06 12:00:00,140.9,140.9,140.61,140.86,4151.0,132.2168,132.2168,131.9447,132.1793,4151.0
2020-08-06 12:05:00,140.94,141.01,140.79,140.9,11313.0,132.2543,132.32,132.1136,132.2168,11313.0
2020-08-06 12:10:00,140.83,140.83,140.36,140.53,8506.0,132.1511,132.1511,131.7101,131.8696,8506.0
2020-08-06 12:15:00,140.58,140.93,140.57,140.79,4137.0,131.9165,132.2449,131.9071,132.1136,4137.0
2020-08-06 12:20:00,140.77,141.28,140.77,141.22,9690.0,132.0948,132.5734,132.0948,132.5171,9690.0
2020-08-06 12:25:00,141.25,141.48,141.25,141.46,2017.0,132.5452,132.7611,132.5452,132.7423,2017.0
2020-08-06 12:30:00,141.47,141.57,141.38,141.49,4258.0,132.7517,132.8455,132.6672,132.7704,4258.0
2020-08-06 12:35:00,141.4,141.4,141.09,141.2,1969.0,132.686,132.686,132.3951,132.4983,1969.0
2020-08-06 12:40:00,141.26,141.27,141.05,141.27,2351.0,132.5546,132.564,132.3576,132.564,2351.0
2020-08-06 12:45:00,141.29,141.29,141.01,141.04,1544.0,132.5828,132.5828,132.32,132.3482,1544.0
2020-08-06 12:50:00,141.03,141.07,140.94,140.94,800.0,132.3388,132.3763,132.2543,132.2543,800.0
2020-08-06 12:55:00,140.88,141.1,140.86,141.1,2230.0,132.198,132.4045,132.1793,132.4045,2230.0
2020-08-06 13:00:00,141.07,141.22,141.07,141.2,2197.0,132.3763,132.5171,132.3763,132.4983,2197.0
2020-08-06 13:05:00,141.21,141.21,141.04,141.04,1901.0,132.5077,132.5077,132.3482,132.3482,1901.0
2020-08-06 13:10:00,141.06,141.14,141.05,141.14,1797.0,132.3669,132.442,132.3576,132.442,1797.0
2020-08-06 13:15:00,141.17,141.35,141.17,141.25,2422.0,132.4702,132.6391,132.4702,132.5452,2422.0
2020-08-06 13:20:00,141.25,141.38,141.17,141.37,5464.0,132.5452,132.6672,132.4702,132.6578,5464.0
2020-08-06 13:25:00,141.42,141.5,141.37,141.49,1630.0,132.7047,132.7798,132.6578,132.7704,1630.0
2020-08-06 13:30:00,141.54,141.55,141.47,141.48,1100.0,132.8174,132.8267,132.7517,132.7611,1100.0
2020-08-06 13:35:00,141.39,141.5,141.38,141.46,1687.0,132.6766,132.7798,132.6672,132.7423,1687.0
2020-08-06 13:40:00,141.44,141.54,141.43,141.54,885.0,132.7235,132.8174,132.7141,132.8174,885.0
2020-08-06 13:45:00,141.54,141.57,141.43,141.49,2933.0,132.8174,132.8455,132.7141,132.7704,2933.0
2020-08-06 13:50:00,141.52,141.52,141.23,141.29,2400.0,132.7986,132.7986,132.5265,132.5828,2400.0
2020-08-06 13:55:00,141.32,141.4,141.3,141.4,1698.0,132.6109,132.686,132.5921,132.686,1698.0
2020-08-06 14:00:00,141.39,141.73,141.39,141.63,2828.0,132.6766,132.9956,132.6766,132.9018,2828.0
2020-08-06 14:05:00,141.64,141.64,141.51,141.63,1476.0,132.9112,132.9112,132.7892,132.9018,1476.0
2020-08-06 14:10:00,141.63,141.81,141.62,141.75,2692.0,132.9018,133.0707,132.8924,133.0144,2692.0
2020-08-06 14:15:00,141.7,141.85,141.69,141.8,3646.0,132.9675,133.1083,132.9581,133.0613,3646.0
2020-08-06 14:20:00,141.87,142.0,141.73,142.0,4611.0,133.127,133.249,132.9956,133.249,4611.0
2020-08-06 14:25:00,142.04,142.06,141.89,141.96,4482.0,133.2865,133.3053,133.1458,133.2115,4482.0
2020-08-06 14:30:00,142.05,142.22,141.92,142.09,5163.0,133.2959,133.4554,133.1739,133.3335,5163.0
2020-08-06 14:35:00,142.11,142.16,142.02,142.15,2885.0,133.3522,133.3991,133.2678,133.3898,2885.0
2020-08-06 14:40:00,142.14,142.31,142.13,142.19,3886.0,133.3804,133.5399,133.371,133.4273,3886.0
2020-08-06 14:45:00,142.15,142.18,142.09,142.18,2657.0,133.3898,133.4179,133.3335,133.4179,2657.0
2020-08-06 14:50:00,142.2,142.25,142.07,142.1,2500.0,133.4367,133.4836,133.3147,133.3428,2500.0
2020-08-06 14:55:00,141.98,142.2,141.98,142.2,8766.0,133.2302,133.4367,133.2302,133.4367,8766.0
2020-08-06 15:00:00,142.2,142.52,142.14,142.33,14131.0,133.4367,133.737,133.3804,133.5587,14131.0
2020-08-06 15:05:00,142.33,142.41,142.24,142.33,9084.0,133.5587,133.6337,133.4742,133.5587,9084.0
2020-08-06 15:10:00,142.33,142.35,142.25,142.28,8039.0,133.5587,133.5774,133.4836,133.5118,8039.0
2020-08-06 15:15:00,142.3,142.69,142.28,142.68,13140.0,133.5305,133.8965,133.5118,133.8871,13140.0
2020-08-06 15:20:00,142.67,142.67,142.49,142.56,11930.0,133.8777,133.8777,133.7088,133.7745,11930.0
2020-08-06 15:25:00,142.54,142.71,142.52,142.71,8022.0,133.7557,133.9153,133.737,133.9153,8022.0
2020-08-06 15:30:00,142.76,142.77,142.44,142.63,17495.0,133.9622,133.9716,133.6619,133.8402,17495.0
2020-08-06 15:35:00,142.63,143.23,142.63,143.23,28341.0,133.8402,134.4032,133.8402,134.4032,28341.0
2020-08-06 15:40:00,143.22,143.41,143.2,143.41,34603.0,134.3938,134.5721,134.3751,134.5721,34603.0
2020-08-06 15:45:00,143.45,143.6,143.19,143.34,47647.0,134.6096,134.7504,134.3657,134.5064,47647.0
2020-08-06 15:50:00,143.32,143.79,143.3,143.78,101111.0,134.4877,134.9287,134.4689,134.9193,101111.0
2020-08-06 15:55:00,143.73,144.05,143.33,144.0,133786.0,134.8724,135.1727,134.497,135.1258,133786.0
2020-08-07 09:30:00,147.71,151.99,146.51,150.79,134618.0,138.6071,142.6234,137.4811,141.4973,134618.0
2020-08-07 09:35:00,150.48,150.99,149.33,150.1,74264.0,141.2064,141.685,140.1273,140.8498,74264.0
2020-08-07 09:40:00,150.19,150.23,148.78,149.05,48350.0,140.9343,140.9718,139.6112,139.8645,48350.0
2020-08-07 09:45:00,149.05,149.87,145.42,146.56,110274.0,139.8645,140.634,136.4582,137.528,110274.0
2020-08-07 09:50:00,146.29,147.03,146.0,147.03,27255.0,137.2746,137.969,137.0025,137.969,27255.0
2020-08-07 09:55:00,146.63,146.85,144.55,145.0,40839.0,137.5937,137.8001,135.6419,136.0641,40839.0
2020-08-07 10:00:00,144.97,145.58,144.43,144.47,51190.0,136.036,136.6084,135.5293,135.5668,51190.0
2020-08-07 10:05:00,144.47,145.14,144.07,144.53,47056.0,135.5668,136.1955,135.1914,135.6231,47056.0
2020-08-07 10:10:00,144.53,144.64,143.26,144.1,93723.0,135.6231,135.7263,134.4314,135.2196,93723.0
2020-08-07 10:15:00,144.35,145.51,144.18,145.0,47538.0,135.4542,136.5427,135.2947,136.0641,47538.0
2020-08-07 10:20:00,144.94,145.32,144.26,144.47,20263.0,136.0078,136.3644,135.3697,135.5668,20263.0
2020-08-07 10:25:00,144.43,144.95,144.0,144.86,34431.0,135.5293,136.0172,135.1258,135.9328,34431.0
2020-08-07 10:30:00,145.07,145.28,144.44,144.56,24202.0,136.1298,136.3269,135.5386,135.6512,24202.0
2020-08-07 10:35:00,144.59,144.6,144.0,144.16,16136.0,135.6794,135.6888,135.1258,135.2759,16136.0
2020-08-07 10:40:00,144.16,145.09,144.16,144.78,29703.0,135.2759,136.1486,135.2759,135.8577,29703.0
2020-08-07 10:45:00,144.69,144.92,144.22,144.31,11680.0,135.7732,135.9891,135.3322,135.4166,11680.0
2020-08-07 10:50:00,144.24,144.35,143.75,143.99,14444.0,135.351,135.4542,134.8912,135.1164,14444.0
2020-08-07 10:55:00,143.99,144.12,143.79,144.02,16235.0,135.1164,135.2384,134.9287,135.1445,16235.0
2020-08-07 11:00:00,144.03,144.03,143.2,143.45,41656.0,135.1539,135.1539,134.3751,134.6096,41656.0
2020-08-07 11:05:00,143.39,144.05,143.24,143.96,11870.0,134.5533,135.1727,134.4126,135.0882,11870.0
2020-08-07 11:10:00,144.06,145.34,143.87,144.0,38499.0,135.1821,136.3832,135.0038,135.1258,38499.0
2020-08-07 11:15:00,144.0,144.0,143.08,143.16,14090.0,135.1258,135.1258,134.2624,134.3375,14090.0
2020-08-07 11:20:00,143.08,143.27,142.69,143.02,7640.0,134.2624,134.4407,133.8965,134.2061,7640.0
2020-08-07 11:25:00,142.97,143.15,142.48,142.5,13538.0,134.1592,134.3281,133.6994,133.7182,13538.0
2020-08-07 11:30:00,142.54,142.73,142.19,142.19,16114.0,133.7557,133.934,133.4273,133.4273,16114.0
2020-08-07 11:35:00,142.21,144.65,142.16,143.59,39839.0,133.4461,135.7357,133.3991,134.741,39839.0
2020-08-07 11:40:00,143.79,144.34,142.85,142.94,49940.0,134.9287,135.4448,134.0466,134.1311,49940.0
2020-08-07 11:45:00,142.9,143.07,142.53,142.56,8679.0,134.0935,134.2531,133.7463,133.7745,8679.0
2020-08-07 11:50:00,142.52,143.2,141.95,142.49,36343.0,133.737,134.3751,133.2021,133.7088,36343.0
2020-08-07 11:55:00,142.49,143.11,142.42,143.03,7565.0,133.7088,134.2906,133.6431,134.2155,7565.0
2020-08-07 12:00:00,143.08,143.4,143.01,143.1,8613.0,134.2624,134.5627,134.1968,134.2812,8613.0
2020-08-07 12:05:00,143.13,143.14,142.33,142.45,14225.0,134.3094,134.3188,133.5587,133.6713,14225.0
2020-08-07 12:10:00,142.33,142.38,141.97,142.05,17642.0,133.5587,133.6056,133.2209,133.2959,17642.0
2020-08-07 12:15:00,142.05,142.29,141.96,142.09,11498.0,133.2959,133.5211,133.2115,133.3335,11498.0
2020-08-07 12:20:00,142.14,142.34,142.14,142.29,5406.0,133.3804,133.5681,133.3804,133.5211,5406.0
2020-08-07 12:25:00,142.23,142.38,142.06,142.32,7538.0,133.4648,133.6056,133.3053,133.5493,7538.0
2020-08-07 12:30:00,142.31,142.36,142.09,142.12,6110.0,133.5399,133.5868,133.3335,133.3616,6110.0
2020-08-07 12:35:00,142.12,143.44,142.1,142.52,21697.0,133.3616,134.6003,133.3428,133.737,21697.0
2020-08-07 12:40:00,142.61,143.11,142.52,142.91,21417.0,133.8214,134.2906,133.737,134.1029,21417.0
2020-08-07 12:45:00,142.81,142.81,142.11,142.24,6912.0,134.0091,134.0091,133.3522,133.4742,6912.0
2020-08-07 12:50:00,142.23,142.67,142.11,142.67,16043.0,133.4648,133.8777,133.3522,133.8777,16043.0
2020-08-07 12:55:00,142.68,142.68,142.34,142.37,6668.0,133.8871,133.8871,133.5681,133.5962,6668.0
2020-08-07 13:00:00,142.37,142.42,142.15,142.37,8909.0,133.5962,133.6431,133.3898,133.5962,8909.0
2020-08-07 13:05:00,142.3,142.8,142.3,142.51,6949.0,133.5305,133.9997,133.5305,133.7276,6949.0
2020-08-07 13:10:00,142.58,142.58,142.15,142.18,8741.0,133.7933,133.7933,133.3898,133.4179,8741.0
2020-08-07 13:15:00,142.06,142.24,142.0,142.18,6433.0,133.3053,133.4742,133.249,133.4179,6433.0
2020-08-07 13:20:00,142.02,142.45,142.0,142.45,5386.0,133.2678,133.6713,133.249,133.6713,5386.0
2020-08-07 13:25:00,142.47,142.61,142.43,142.61,6940.0,133.69,133.8214,133.6525,133.8214,6940.0
2020-08-07 13:30:00,142.6,143.0,142.59,143.0,5681.0,133.812,134.1874,133.8026,134.1874,5681.0
2020-08-07 13:35:00,143.04,143.33,143.01,143.33,7516.0,134.2249,134.497,134.1968,134.497,7516.0
2020-08-07 13:40:00,143.25,144.26,143.24,143.85,18038.0,134.422,135.3697,134.4126,134.985,18038.0
2020-08-07 13:45:00,143.88,144.19,143.5,143.5,6537.0,135.0131,135.304,134.6566,134.6566,6537.0
2020-08-07 13:50:00,143.5,143.64,143.37,143.37,10014.0,134.6566,134.7879,134.5346,134.5346,10014.0
2020-08-07 13:55:00,143.41,144.11,143.32,144.09,22476.0,134.5721,135.229,134.4877,135.2102,22476.0
2020-08-07 14:00:00,144.07,144.18,143.59,143.78,30127.0,135.1914,135.2947,134.741,134.9193,30127.0
2020-08-07 14:05:00,143.75,143.81,143.47,143.8,26662.0,134.8912,134.9475,134.6284,134.9381,26662.0
2020-08-07 14:10:00,143.85,144.06,143.65,143.79,21328.0,134.985,135.1821,134.7973,134.9287,21328.0
2020-08-07 14:15:00,143.72,143.72,143.09,143.09,21949.0,134.863,134.863,134.2718,134.2718,21949.0
2020-08-07 14:20:00,143.03,143.44,142.96,143.22,9965.0,134.2155,134.6003,134.1498,134.3938,9965.0
2020-08-07 14:25:00,143.27,143.46,143.22,143.25,12255.0,134.4407,134.619,134.3938,134.422,12255.0
2020-08-07 14:30:00,143.19,143.54,143.15,143.45,19733.0,134.3657,134.6941,134.3281,134.6096,19733.0
2020-08-07 14:35:00,143.49,144.09,143.48,143.91,18686.0,134.6472,135.2102,134.6378,135.0413,18686.0
2020-08-07 14:40:00,143.83,143.84,143.53,143.67,15018.0,134.9662,134.9756,134.6847,134.8161,15018.0
2020-08-07 14:45:00,143.62,143.85,143.41,143.83,15862.0,134.7692,134.985,134.5721,134.9662,15862.0
2020-08-07 14:50:00,143.77,143.83,143.42,143.53,20367.0,134.9099,134.9662,134.5815,134.6847,20367.0
2020-08-07 14:55:00,143.51,144.09,143.43,144.09,31092.0,134.6659,135.2102,134.5909,135.2102,31092.0
2020-08-07 15:00:00,144.03,144.03,143.66,143.74,15185.0,135.1539,135.1539,134.8067,134.8818,15185.0
2020-08-07 15:05:00,143.74,144.23,143.74,144.14,25532.0,134.8818,135.3416,134.8818,135.2571,25532.0
2020-08-07 15:10:00,144.15,144.26,143.98,144.16,37609.0,135.2665,135.3697,135.107,135.2759,37609.0
2020-08-07 15:15:00,144.18,144.43,144.05,144.11,31282.0,135.2947,135.5293,135.1727,135.229,31282.0
2020-08-07 15:20:00,144.1,144.54,144.1,144.34,20917.0,135.2196,135.6325,135.2196,135.4448,20917.0
2020-08-07 15:25:00,144.36,144.71,144.36,144.6,16264.0,135.4636,135.792,135.4636,135.6888,16264.0
2020-08-07 15:30:00,144.51,144.7,144.17,144.26,19667.0,135.6043,135.7826,135.2853,135.3697,19667.0
2020-08-07 15:35:00,144.25,144.32,144.08,144.28,18098.0,135.3603,135.426,135.2008,135.3885,18098.0
2020-08-07 15:40:00,144.22,144.61,144.11,144.61,31944.0,135.3322,135.6982,135.229,135.6982,31944.0
2020-08-07 15:45:00,144.64,144.92,144.58,144.77,37360.0,135.7263,135.9891,135.67,135.8483,37360.0
2020-08-07 15:50:00,144.79,144.82,144.21,144.34,78440.0,135.8671,135.8952,135.3228,135.4448,78440.0
2020-08-07 15:55:00,144.33,144.63,144.1,144.24,101376.0,135.4354,135.7169,135.2196,135.351,101376.0
2020-08-10 09:30:00,144.0,144.45,143.43,143.77,15172.0,135.1258,135.548,134.5909,134.9099,15172.0
2020-08-10 09:35:00,143.77,144.29,143.43,144.14,23174.0,134.9099,135.3979,134.5909,135.2571,23174.0
2020-08-10 09:40:00,144.13,144.44,143.97,144.25,8172.0,135.2477,135.5386,135.0976,135.3603,8172.0
2020-08-10 09:45:00,144.25,144.43,143.94,144.43,13290.0,135.3603,135.5293,135.0695,135.5293,13290.0
2020-08-10 09:50:00,144.5,144.5,144.08,144.27,10094.0,135.5949,135.5949,135.2008,135.3791,10094.0
2020-08-10 09:55:00,144.27,144.28,144.03,144.28,6541.0,135.3791,135.3885,135.1539,135.3885,6541.0
2020-08-10 10:00:00,144.28,144.37,143.98,144.22,19084.0,135.3885,135.473,135.107,135.3322,19084.0
2020-08-10 10:05:00,144.22,144.32,144.07,144.28,12093.0,135.3322,135.426,135.1914,135.3885,12093.0
2020-08-10 10:10:00,144.23,144.31,144.08,144.17,12653.0,135.3416,135.4166,135.2008,135.2853,12653.0
2020-08-10 10:15:00,144.25,144.31,144.03,144.31,15711.0,135.3603,135.4166,135.1539,135.4166,15711.0
2020-08-10 10:20:00,144.24,144.25,143.12,143.12,10071.0,135.351,135.3603,134.3,134.3,10071.0
2020-08-10 10:25:00,142.94,142.94,142.18,142.5,8493.0,134.1311,134.1311,133.4179,133.7182,8493.0
2020-08-10 10:30:00,142.46,142.46,141.99,142.13,11675.0,133.6807,133.6807,133.2396,133.371,11675.0
2020-08-10 10:35:00,142.0,142.0,141.36,141.41,5194.0,133.249,133.249,132.6484,132.6954,5194.0
2020-08-10 10:40:00,141.41,141.64,141.4,141.49,5118.0,132.6954,132.9112,132.686,132.7704,5118.0
2020-08-10 10:45:00,141.56,141.61,141.4,141.52,4391.0,132.8361,132.883,132.686,132.7986,4391.0
2020-08-10 10:50:00,141.4,141.56,141.12,141.5,5920.0,132.686,132.8361,132.4232,132.7798,5920.0
2020-08-10 10:55:00,141.53,141.6,140.9,140.91,5047.0,132.808,132.8737,132.2168,132.2262,5047.0
2020-08-10 11:00:00,140.94,141.34,140.92,141.34,8548.0,132.2543,132.6297,132.2356,132.6297,8548.0
2020-08-10 11:05:00,141.38,141.49,141.04,141.04,4148.0,132.6672,132.7704,132.3482,132.3482,4148.0
2020-08-10 11:10:00,141.08,141.51,140.99,141.31,7052.0,132.3857,132.7892,132.3012,132.6015,7052.0
2020-08-10 11:15:00,141.37,141.46,141.32,141.38,4355.0,132.6578,132.7423,132.6109,132.6672,4355.0
2020-08-10 11:20:00,141.36,141.73,141.32,141.73,7965.0,132.6484,132.9956,132.6109,132.9956,7965.0
2020-08-10 11:25:00,141.73,142.05,141.59,141.92,8644.0,132.9956,133.2959,132.8643,133.1739,8644.0
2020-08-10 11:30:00,141.92,141.92,141.63,141.78,6177.0,133.1739,133.1739,132.9018,133.0426,6177.0
2020-08-10 11:35:00,141.8,141.83,141.38,141.38,7492.0,133.0613,133.0895,132.6672,132.6672,7492.0
2020-08-10 11:40:00,141.38,141.91,141.24,141.88,7260.0,132.6672,133.1646,132.5358,133.1364,7260.0
2020-08-10 11:45:00,141.84,141.87,141.59,141.7,5983.0,133.0989,133.127,132.8643,132.9675,5983.0
2020-08-10 11:50:00,141.7,141.86,141.56,141.76,5469.0,132.9675,133.1176,132.8361,133.0238,5469.0
2020-08-10 11:55:00,141.7,141.71,141.46,141.63,6445.0,132.9675,132.9769,132.7423,132.9018,6445.0
2020-08-10 12:00:00,141.69,141.74,141.46,141.59,4573.0,132.9581,133.005,132.7423,132.8643,4573.0
2020-08-10 12:05:00,141.63,141.79,141.57,141.63,3748.0,132.9018,133.0519,132.8455,132.9018,3748.0
2020-08-10 12:10:00,141.67,141.69,141.42,141.6,4599.0,132.9393,132.9581,132.7047,132.8737,4599.0
2020-08-10 12:15:00,141.64,141.96,141.64,141.94,8787.0,132.9112,133.2115,132.9112,133.1927,8787.0
2020-08-10 12:20:00,141.94,142.09,141.82,142.06,4663.0,133.1927,133.3335,133.0801,133.3053,4663.0
2020-08-10 12:25:00,142.09,142.09,141.95,142.08,10475.0,133.3335,133.3335,133.2021,133.3241,10475.0
2020-08-10 12:30:00,142.07,142.17,141.93,142.05,4325.0,133.3147,133.4085,133.1833,133.2959,4325.0
2020-08-10 12:35:00,142.11,142.12,141.93,141.93,4920.0,133.3522,133.3616,133.1833,133.1833,4920.0
2020-08-10 12:40:00,141.99,142.31,141.98,142.31,4798.0,133.2396,133.5399,133.2302,133.5399,4798.0
2020-08-10 12:45:00,142.32,142.33,142.2,142.24,6854.0,133.5493,133.5587,133.4367,133.4742,6854.0
2020-08-10 12:50:00,142.3,142.6,142.22,142.6,4843.0,133.5305,133.812,133.4554,133.812,4843.0
2020-08-10 12:55:00,142.55,142.67,142.35,142.65,7536.0,133.7651,133.8777,133.5774,133.8589,7536.0
2020-08-10 13:00:00,142.67,142.69,142.38,142.64,8449.0,133.8777,133.8965,133.6056,133.8496,8449.0
2020-08-10 13:05:00,142.69,142.76,142.62,142.74,5102.0,133.8965,133.9622,133.8308,133.9434,5102.0
2020-08-10 13:10:00,142.72,142.9,142.7,142.83,7172.0,133.9246,134.0935,133.9059,134.0279,7172.0
2020-08-10 13:15:00,142.87,142.9,142.78,142.87,5286.0,134.0654,134.0935,133.9809,134.0654,5286.0
2020-08-10 13:20:00,142.93,142.95,142.82,142.85,6123.0,134.1217,134.1405,134.0185,134.0466,6123.0
2020-08-10 13:25:00,142.87,142.92,142.72,142.92,6693.0,134.0654,134.1123,133.9246,134.1123,6693.0
2020-08-10 13:30:00,142.95,143.09,142.94,142.97,6209.0,134.1405,134.2718,134.1311,134.1592,6209.0
2020-08-10 13:35:00,142.95,143.15,142.94,143.01,6809.0,134.1405,134.3281,134.1311,134.1968,6809.0
2020-08-10 13:40:00,142.99,142.99,142.68,142.68,4777.0,134.178,134.178,133.8871,133.8871,4777.0
2020-08-10 13:45:00,142.68,142.68,142.48,142.62,5872.0,133.8871,133.8871,133.6994,133.8308,5872.0
2020-08-10 13:50:00,142.59,142.67,142.53,142.65,3942.0,133.8026,133.8777,133.7463,133.8589,3942.0
2020-08-10 13:55:00,142.64,142.86,142.57,142.82,6695.0,133.8496,134.056,133.7839,134.0185,6695.0
2020-08-10 14:00:00,142.8,143.03,142.77,143.03,5178.0,133.9997,134.2155,133.9716,134.2155,5178.0
2020-08-10 14:05:00,143.01,143.06,142.89,143.06,5438.0,134.1968,134.2437,134.0842,134.2437,5438.0
2020-08-10 14:10:00,143.05,143.19,142.99,143.16,6395.0,134.2343,134.3657,134.178,134.3375,6395.0
2020-08-10 14:15:00,143.16,143.2,142.76,142.76,3300.0,134.3375,134.3751,133.9622,133.9622,3300.0
2020-08-10 14:20:00,142.75,142.85,142.74,142.78,2695.0,133.9528,134.0466,133.9434,133.9809,2695.0
2020-08-10 14:25:00,142.78,142.78,142.4,142.6,4917.0,133.9809,133.9809,133.6244,133.812,4917.0
2020-08-10 14:30:00,142.57,142.7,142.36,142.38,6630.0,133.7839,133.9059,133.5868,133.6056,6630.0
2020-08-10 14:35:00,142.48,142.56,142.31,142.39,5712.0,133.6994,133.7745,133.5399,133.615,5712.0
2020-08-10 14:40:00,142.39,142.43,142.35,142.42,5870.0,133.615,133.6525,133.5774,133.6431,5870.0
2020-08-10 14:45:00,142.37,142.37,142.23,142.36,44257.0,133.5962,133.5962,133.4648,133.5868,44257.0
2020-08-10 14:50:00,142.34,142.36,142.18,142.31,8542.0,133.5681,133.5868,133.4179,133.5399,8542.0
2020-08-10 14:55:00,142.32,142.33,142.09,142.25,5556.0,133.5493,133.5587,133.3335,133.4836,5556.0
2020-08-10 15:00:00,142.2,142.3,142.12,142.24,3802.0,133.4367,133.5305,133.3616,133.4742,3802.0
2020-08-10 15:05:00,142.22,142.22,142.08,142.13,5020.0,133.4554,133.4554,133.3241,133.371,5020.0
2020-08-10 15:10:00,142.14,142.19,141.9,141.99,5791.0,133.3804,133.4273,133.1552,133.2396,5791.0
2020-08-10 15:15:00,141.97,142.23,141.97,142.14,22087.0,133.2209,133.4648,133.2209,133.3804,22087.0
2020-08-10 15:20:00,142.17,142.23,141.96,142.05,13522.0,133.4085,133.4648,133.2115,133.2959,13522.0
2020-08-10 15:25:00,141.95,142.0,141.8,141.83,6083.0,133.2021,133.249,133.0613,133.0895,6083.0
2020-08-10 15:30:00,141.83,141.99,141.76,141.98,10609.0,133.0895,133.2396,133.0238,133.2302,10609.0
2020-08-10 15:35:00,141.99,142.09,141.86,142.07,17727.0,133.2396,133.3335,133.1176,133.3147,17727.0
2020-08-10 15:40:00,142.1,142.12,142.01,142.01,12971.0,133.3428,133.3616,133.2584,133.2584,12971.0
2020-08-10 15:45:00,142.03,142.15,141.97,142.03,20177.0,133.2772,133.3898,133.2209,133.2772,20177.0
2020-08-10 15:50:00,142.09,142.29,141.82,141.99,45631.0,133.3335,133.5211,133.0801,133.2396,45631.0
2020-08-10 15:55:00,142.0,142.5,141.99,142.11,88889.0,133.249,133.7182,133.2396,133.3522,88889.0
2020-08-11 09:30:00,142.16,142.53,141.26,142.34,16397.0,133.3991,133.7463,132.5546,133.5681,16397.0
2020-08-11 09:35:00,142.35,142.58,142.3,142.33,2472.0,133.5774,133.7933,133.5305,133.5587,2472.0
2020-08-11 09:40:00,142.54,142.7,141.62,141.62,3787.0,133.7557,133.9059,132.8924,132.8924,3787.0
2020-08-11 09:45:00,141.95,142.12,141.76,141.81,6424.0,133.2021,133.3616,133.0238,133.0707,6424.0
2020-08-11 09:50:00,141.8,141.9,141.6,141.8,4563.0,133.0613,133.1552,132.8737,133.0613,4563.0
2020-08-11 09:55:00,141.83,141.83,140.85,140.86,11309.0,133.0895,133.0895,132.1699,132.1793,11309.0
2020-08-11 10:00:00,140.94,141.22,140.86,141.07,7098.0,132.2543,132.5171,132.1793,132.3763,7098.0
2020-08-11 10:05:00,141.0,141.07,140.75,140.82,3305.0,132.3106,132.3763,132.076,132.1417,3305.0
2020-08-11 10:10:00,140.9,140.98,140.41,140.41,4860.0,132.2168,132.2919,131.757,131.757,4860.0
2020-08-11 10:15:00,140.48,140.87,140.35,140.87,3408.0,131.8227,132.1886,131.7007,132.1886,3408.0
2020-08-11 10:20:00,140.77,140.77,140.44,140.49,3795.0,132.0948,132.0948,131.7851,131.8321,3795.0
2020-08-11 10:25:00,140.52,140.57,140.21,140.33,2932.0,131.8602,131.9071,131.5693,131.6819,2932.0
2020-08-11 10:30:00,140.32,140.47,140.25,140.34,8571.0,131.6725,131.8133,131.6069,131.6913,8571.0
2020-08-11 10:35:00,140.34,141.02,140.27,140.98,45407.0,131.6913,132.3294,131.6256,132.2919,45407.0
2020-08-11 10:40:00,140.97,141.06,140.81,140.81,2783.0,132.2825,132.3669,132.1323,132.1323,2783.0
2020-08-11 10:45:00,140.9,141.13,140.85,140.9,1906.0,132.2168,132.4326,132.1699,132.2168,1906.0
2020-08-11 10:50:00,141.02,141.43,141.02,141.29,6111.0,132.3294,132.7141,132.3294,132.5828,6111.0
2020-08-11 10:55:00,141.35,141.94,141.35,141.94,9332.0,132.6391,133.1927,132.6391,133.1927,9332.0
2020-08-11 11:00:00,141.9,141.98,141.73,141.83,8124.0,133.1552,133.2302,132.9956,133.0895,8124.0
2020-08-11 11:05:00,141.84,142.13,141.75,141.99,3011.0,133.0989,133.371,133.0144,133.2396,3011.0
2020-08-11 11:10:00,142.04,142.19,141.91,142.01,6332.0,133.2865,133.4273,133.1646,133.2584,6332.0
2020-08-11 11:15:00,142.04,142.06,141.97,142.03,2352.0,133.2865,133.3053,133.2209,133.2772,2352.0
2020-08-11 11:20:00,142.06,142.14,142.02,142.09,2474.0,133.3053,133.3804,133.2678,133.3335,2474.0
2020-08-11 11:25:00,142.14,142.33,142.04,142.33,5687.0,133.3804,133.5587,133.2865,133.5587,5687.0
2020-08-11 11:30:00,142.41,142.54,142.13,142.21,5280.0,133.6337,133.7557,133.371,133.4461,5280.0
2020-08-11 11:35:00,142.23,142.23,141.98,142.0,2233.0,133.4648,133.4648,133.2302,133.249,2233.0
2020-08-11 11:40:00,141.91,142.28,141.91,142.2,3832.0,133.1646,133.5118,133.1646,133.4367,3832.0
2020-08-11 11:45:00,142.19,142.32,142.12,142.16,12404.0,133.4273,133.5493,133.3616,133.3991,12404.0
2020-08-11 11:50:00,142.2,142.34,142.07,142.14,6579.0,133.4367,133.5681,133.3147,133.3804,6579.0
2020-08-11 11:55:00,142.15,142.27,142.07,142.07,4065.0,133.3898,133.5024,133.3147,133.3147,4065.0
2020-08-11 12:00:00,142.12,142.14,141.95,141.99,6124.0,133.3616,133.3804,133.2021,133.2396,6124.0
2020-08-11 12:05:00,141.96,142.21,141.9,142.21,2914.0,133.2115,133.4461,133.1552,133.4461,2914.0
2020-08-11 12:10:00,142.31,142.47,142.27,142.41,2958.0,133.5399,133.69,133.5024,133.6337,2958.0
2020-08-11 12:15:00,142.4,142.41,142.26,142.26,4387.0,133.6244,133.6337,133.493,133.493,4387.0
2020-08-11 12:20:00,142.2,142.44,142.2,142.33,1279.0,133.4367,133.6619,133.4367,133.5587,1279.0
2020-08-11 12:25:00,142.33,142.33,142.07,142.11,3711.0,133.5587,133.5587,133.3147,133.3522,3711.0
2020-08-11 12:30:00,142.18,142.36,142.18,142.35,3135.0,133.4179,133.5868,133.4179,133.5774,3135.0
2020-08-11 12:35:00,142.26,142.33,142.18,142.33,2896.0,133.493,133.5587,133.4179,133.5587,2896.0
2020-08-11 12:40:00,142.35,142.47,142.25,142.34,2817.0,133.5774,133.69,133.4836,133.5681,2817.0
2020-08-11 12:45:00,142.35,142.52,142.33,142.45,4052.0,133.5774,133.737,133.5587,133.6713,4052.0
2020-08-11 12:50:00,142.48,142.72,142.35,142.64,7439.0,133.6994,133.9246,133.5774,133.8496,7439.0
2020-08-11 12:55:00,142.7,142.89,142.57,142.88,4916.0,133.9059,134.0842,133.7839,134.0748,4916.0
2020-08-11 13:00:00,142.88,143.05,142.88,143.05,2249.0,134.0748,134.2343,134.0748,134.2343,2249.0
2020-08-11 13:05:00,143.05,143.3,143.03,143.24,2913.0,134.2343,134.4689,134.2155,134.4126,2913.0
2020-08-11 13:10:00,143.19,143.19,143.0,143.08,3179.0,134.3657,134.3657,134.1874,134.2624,3179.0
2020-08-11 13:15:00,143.12,143.12,142.88,142.9,4153.0,134.3,134.3,134.0748,134.0935,4153.0
2020-08-11 13:20:00,142.91,143.18,142.85,143.14,2249.0,134.1029,134.3563,134.0466,134.3188,2249.0
2020-08-11 13:25:00,143.09,143.42,143.04,143.4,5429.0,134.2718,134.5815,134.2249,134.5627,5429.0
2020-08-11 13:30:00,143.44,143.51,143.17,143.25,14879.0,134.6003,134.6659,134.3469,134.422,14879.0
2020-08-11 13:35:00,143.22,143.3,143.13,143.24,4215.0,134.3938,134.4689,134.3094,134.4126,4215.0
2020-08-11 13:40:00,143.24,143.26,143.12,143.2,15744.0,134.4126,134.4314,134.3,134.3751,15744.0
2020-08-11 13:45:00,143.2,143.35,143.14,143.34,8809.0,134.3751,134.5158,134.3188,134.5064,8809.0
2020-08-11 13:50:00,143.28,143.46,143.24,143.46,3476.0,134.4501,134.619,134.4126,134.619,3476.0
2020-08-11 13:55:00,143.45,143.52,143.15,143.32,28519.0,134.6096,134.6753,134.3281,134.4877,28519.0
2020-08-11 14:00:00,143.3,143.44,143.25,143.25,6794.0,134.4689,134.6003,134.422,134.422,6794.0
2020-08-11 14:05:00,143.25,143.25,142.55,142.64,5094.0,134.422,134.422,133.7651,133.8496,5094.0
2020-08-11 14:10:00,142.53,142.65,142.45,142.5,13407.0,133.7463,133.8589,133.6713,133.7182,13407.0
2020-08-11 14:15:00,142.42,142.49,142.26,142.49,3530.0,133.6431,133.7088,133.493,133.7088,3530.0
2020-08-11 14:20:00,142.32,142.33,142.03,142.19,4339.0,133.5493,133.5587,133.2772,133.4273,4339.0
2020-08-11 14:25:00,142.15,142.18,141.96,141.99,3984.0,133.3898,133.4179,133.2115,133.2396,3984.0
2020-08-11 14:30:00,142.01,142.45,141.91,142.45,10521.0,133.2584,133.6713,133.1646,133.6713,10521.0
2020-08-11 14:35:00,142.42,142.6,142.3,142.6,22575.0,133.6431,133.812,133.5305,133.812,22575.0
2020-08-11 14:40:00,142.74,142.94,142.72,142.72,7680.0,133.9434,134.1311,133.9246,133.9246,7680.0
2020-08-11 14:45:00,142.72,142.72,142.45,142.49,4961.0,133.9246,133.9246,133.6713,133.7088,4961.0
2020-08-11 14:50:00,142.61,143.04,142.45,142.97,9263.0,133.8214,134.2249,133.6713,134.1592,9263.0
2020-08-11 14:55:00,142.93,142.94,142.76,142.91,5292.0,134.1217,134.1311,133.9622,134.1029,5292.0
2020-08-11 15:00:00,142.88,142.88,142.57,142.59,5931.0,134.0748,134.0748,133.7839,133.8026,5931.0
2020-08-11 15:05:00,142.58,142.68,142.4,142.56,5438.0,133.7933,133.8871,133.6244,133.7745,5438.0
2020-08-11 15:10:00,142.5,142.65,142.45,142.45,12857.0,133.7182,133.8589,133.6713,133.6713,12857.0
2020-08-11 15:15:00,142.45,142.56,141.95,142.06,42423.0,133.6713,133.7745,133.2021,133.3053,42423.0
2020-08-11 15:20:00,142.07,142.23,142.03,142.11,8580.0,133.3147,133.4648,133.2772,133.3522,8580.0
2020-08-11 15:25:00,142.13,142.57,142.13,142.53,8420.0,133.371,133.7839,133.371,133.7463,8420.0
2020-08-11 15:30:00,142.55,142.61,142.22,142.38,17279.0,133.7651,133.8214,133.4554,133.6056,17279.0
2020-08-11 15:35:00,142.35,142.68,142.25,142.46,17019.0,133.5774,133.8871,133.4836,133.6807,17019.0
2020-08-11 15:40:00,142.55,142.61,142.4,142.46,25022.0,133.7651,133.8214,133.6244,133.6807,25022.0
2020-08-11 15:45:00,142.45,143.15,142.4,142.6,47382.0,133.6713,134.3281,133.6244,133.812,47382.0
2020-08-11 15:50:00,142.69,142.82,142.45,142.5,65617.0,133.8965,134.0185,133.6713,133.7182,65617.0
2020-08-11 15:55:00,142.5,143.01,142.5,142.97,142943.0,133.7182,134.1968,133.7182,134.1592,142943.0
2020-08-12 09:30:00,142.71,143.36,142.47,142.74,13871.0,133.9153,134.5252,133.69,133.9434,13871.0
2020-08-12 09:35:00,142.75,143.28,142.4,143.28,3306.0,133.9528,134.4501,133.6244,134.4501,3306.0
2020-08-12 09:40:00,143.02,143.45,142.78,142.93,55219.0,134.2061,134.6096,133.9809,134.1217,55219.0
2020-08-12 09:45:00,142.94,142.96,142.78,142.87,4062.0,134.1311,134.1498,133.9809,134.0654,4062.0
2020-08-12 09:50:00,142.85,142.92,142.72,142.85,3300.0,134.0466,134.1123,133.9246,134.0466,3300.0
2020-08-12 09:55:00,142.87,143.13,142.76,142.86,3922.0,134.0654,134.3094,133.9622,134.056,3922.0
2020-08-12 10:00:00,142.94,143.12,142.77,143.01,4336.0,134.1311,134.3,133.9716,134.1968,4336.0
2020-08-12 10:05:00,142.91,143.06,142.83,143.01,3661.0,134.1029,134.2437,134.0279,134.1968,3661.0
2020-08-12 10:10:00,142.89,142.96,142.83,142.89,3572.0,134.0842,134.1498,134.0279,134.0842,3572.0
2020-08-12 10:15:00,142.89,142.97,142.74,142.81,4432.0,134.0842,134.1592,133.9434,134.0091,4432.0
2020-08-12 10:20:00,142.76,143.29,142.76,143.27,59950.0,133.9622,134.4595,133.9622,134.4407,59950.0
2020-08-12 10:25:00,143.26,143.29,142.93,143.03,6001.0,134.4314,134.4595,134.1217,134.2155,6001.0
2020-08-12 10:30:00,143.08,143.56,142.98,143.33,10619.0,134.2624,134.7129,134.1686,134.497,10619.0
2020-08-12 10:35:00,143.28,143.56,143.21,143.5,2800.0,134.4501,134.7129,134.3844,134.6566,2800.0
2020-08-12 10:40:00,143.47,143.52,143.41,143.52,1300.0,134.6284,134.6753,134.5721,134.6753,1300.0
2020-08-12 10:45:00,143.83,143.93,143.74,143.87,2198.0,134.9662,135.0601,134.8818,135.0038,2198.0
2020-08-12 10:50:00,144.0,144.09,143.94,144.02,4165.0,135.1258,135.2102,135.0695,135.1445,4165.0
2020-08-12 10:55:00,144.0,144.16,143.98,144.1,2086.0,135.1258,135.2759,135.107,135.2196,2086.0
2020-08-12 11:00:00,144.12,144.37,144.1,144.24,5693.0,135.2384,135.473,135.2196,135.351,5693.0
2020-08-12 11:05:00,144.25,144.3,143.98,143.99,3158.0,135.3603,135.4073,135.107,135.1164,3158.0
2020-08-12 11:10:00,144.06,144.08,143.91,143.99,4987.0,135.1821,135.2008,135.0413,135.1164,4987.0
2020-08-12 11:15:00,143.95,144.13,143.89,144.13,1353.0,135.0788,135.2477,135.0225,135.2477,1353.0
2020-08-12 11:20:00,144.03,144.03,143.85,144.03,2186.0,135.1539,135.1539,134.985,135.1539,2186.0
2020-08-12 11:25:00,144.07,144.25,144.05,144.25,2113.0,135.1914,135.3603,135.1727,135.3603,2113.0
2020-08-12 11:30:00,144.3,144.4,144.3,144.3,2806.0,135.4073,135.5011,135.4073,135.4073,2806.0
2020-08-12 11:35:00,144.25,144.46,144.13,144.38,5160.0,135.3603,135.5574,135.2477,135.4823,5160.0
2020-08-12 11:40:00,144.41,144.44,144.31,144.31,1567.0,135.5105,135.5386,135.4166,135.4166,1567.0
2020-08-12 11:45:00,144.28,144.44,144.17,144.17,1510.0,135.3885,135.5386,135.2853,135.2853,1510.0
2020-08-12 11:50:00,144.24,144.43,144.22,144.41,3434.0,135.351,135.5293,135.3322,135.5105,3434.0
2020-08-12 11:55:00,144.46,144.53,144.27,144.29,1800.0,135.5574,135.6231,135.3791,135.3979,1800.0
2020-08-12 12:00:00,144.33,144.43,144.28,144.28,1699.0,135.4354,135.5293,135.3885,135.3885,1699.0
2020-08-12 12:05:00,144.32,144.41,144.32,144.36,1600.0,135.426,135.5105,135.426,135.4636,1600.0
2020-08-12 12:10:00,144.37,144.4,144.29,144.29,1100.0,135.473,135.5011,135.3979,135.3979,1100.0
2020-08-12 12:15:00,144.32,144.47,144.29,144.42,2036.0,135.426,135.5668,135.3979,135.5199,2036.0
2020-08-12 12:20:00,144.39,144.48,144.29,144.48,1602.0,135.4917,135.5762,135.3979,135.5762,1602.0
2020-08-12 12:25:00,144.54,144.85,144.48,144.81,3869.0,135.6325,135.9234,135.5762,135.8858,3869.0
2020-08-12 12:30:00,144.75,144.76,144.65,144.69,1940.0,135.8295,135.8389,135.7357,135.7732,1940.0
2020-08-12 12:35:00,144.73,144.9,144.69,144.84,6292.0,135.8108,135.9703,135.7732,135.914,6292.0
2020-08-12 12:40:00,144.83,144.84,144.79,144.84,2400.0,135.9046,135.914,135.8671,135.914,2400.0
2020-08-12 12:45:00,144.82,144.83,144.74,144.74,2409.0,135.8952,135.9046,135.8201,135.8201,2409.0
2020-08-12 12:50:00,144.76,144.84,144.76,144.82,2910.0,135.8389,135.914,135.8389,135.8952,2910.0
2020-08-12 12:55:00,144.83,144.99,144.78,144.91,4958.0,135.9046,136.0547,135.8577,135.9797,4958.0
2020-08-12 13:00:00,144.97,145.22,144.97,145.11,5290.0,136.036,136.2706,136.036,136.1673,5290.0
2020-08-12 13:05:00,145.1,145.16,145.08,145.11,2905.0,136.158,136.2143,136.1392,136.1673,2905.0
2020-08-12 13:10:00,145.07,145.17,145.05,145.17,3665.0,136.1298,136.2236,136.111,136.2236,3665.0
2020-08-12 13:15:00,145.12,145.32,145.1,145.27,6026.0,136.1767,136.3644,136.158,136.3175,6026.0
2020-08-12 13:20:00,145.34,145.38,145.26,145.28,3136.0,136.3832,136.4207,136.3081,136.3269,3136.0
2020-08-12 13:25:00,145.36,145.4,145.28,145.39,3659.0,136.4019,136.4395,136.3269,136.4301,3659.0
2020-08-12 13:30:00,145.37,145.69,145.34,145.57,13120.0,136.4113,136.7116,136.3832,136.599,13120.0
2020-08-12 13:35:00,145.6,146.0,145.6,145.98,8821.0,136.6272,137.0025,136.6272,136.9837,8821.0
2020-08-12 13:40:00,145.9,146.11,145.81,145.81,4841.0,136.9087,137.1057,136.8242,136.8242,4841.0
2020-08-12 13:45:00,145.81,145.92,145.78,145.82,3263.0,136.8242,136.9274,136.7961,136.8336,3263.0
2020-08-12 13:50:00,145.82,145.97,145.82,145.97,1730.0,136.8336,136.9743,136.8336,136.9743,1730.0
2020-08-12 13:55:00,145.97,146.17,145.96,146.14,7414.0,136.9743,137.162,136.965,137.1339,7414.0
2020-08-12 14:00:00,146.1,146.11,145.97,145.99,3901.0,137.0963,137.1057,136.9743,136.9931,3901.0
2020-08-12 14:05:00,145.97,146.25,145.92,146.1,6816.0,136.9743,137.2371,136.9274,137.0963,6816.0
2020-08-12 14:10:00,146.1,146.19,145.9,145.91,3370.0,137.0963,137.1808,136.9087,136.918,3370.0
2020-08-12 14:15:00,145.91,146.08,145.87,146.02,6568.0,136.918,137.0776,136.8805,137.0213,6568.0
2020-08-12 14:20:00,145.97,146.01,145.75,145.75,6080.0,136.9743,137.0119,136.7679,136.7679,6080.0
2020-08-12 14:25:00,145.81,146.34,145.7,145.91,14157.0,136.8242,137.3215,136.721,136.918,14157.0
2020-08-12 14:30:00,145.94,146.0,145.86,145.9,8663.0,136.9462,137.0025,136.8711,136.9087,8663.0
2020-08-12 14:35:00,145.94,145.94,145.68,145.68,7556.0,136.9462,136.9462,136.7022,136.7022,7556.0
2020-08-12 14:40:00,145.67,146.19,145.39,145.6,5206.0,136.6928,137.1808,136.4301,136.6272,5206.0
2020-08-12 14:45:00,145.65,146.18,145.57,145.63,4786.0,136.6741,137.1714,136.599,136.6553,4786.0
2020-08-12 14:50:00,145.63,145.63,145.39,145.46,4510.0,136.6553,136.6553,136.4301,136.4958,4510.0
2020-08-12 14:55:00,145.47,145.49,145.26,145.41,4780.0,136.5052,136.5239,136.3081,136.4489,4780.0
2020-08-12 15:00:00,145.34,145.38,145.11,145.14,4624.0,136.3832,136.4207,136.1673,136.1955,4624.0
2020-08-12 15:05:00,145.16,145.27,145.09,145.16,5122.0,136.2143,136.3175,136.1486,136.2143,5122.0
2020-08-12 15:10:00,145.16,145.23,145.14,145.22,3766.0,136.2143,136.28,136.1955,136.2706,3766.0
2020-08-12 15:15:00,145.17,145.54,145.11,145.12,21051.0,136.2236,136.5708,136.1673,136.1767,21051.0
2020-08-12 15:20:00,145.06,145.27,145.02,145.24,4515.0,136.1204,136.3175,136.0829,136.2893,4515.0
2020-08-12 15:25:00,145.24,145.38,145.23,145.35,3922.0,136.2893,136.4207,136.28,136.3926,3922.0
2020-08-12 15:30:00,145.38,145.39,145.06,145.22,10650.0,136.4207,136.4301,136.1204,136.2706,10650.0
2020-08-12 15:35:00,145.21,145.21,145.09,145.2,10236.0,136.2612,136.2612,136.1486,136.2518,10236.0
2020-08-12 15:40:00,145.17,145.2,145.08,145.09,12718.0,136.2236,136.2518,136.1392,136.1486,12718.0
2020-08-12 15:45:00,145.09,145.13,144.98,144.99,11652.0,136.1486,136.1861,136.0454,136.0547,11652.0
2020-08-12 15:50:00,145.03,145.14,144.75,144.89,21180.0,136.0923,136.1955,135.8295,135.9609,21180.0
2020-08-12 15:55:00,144.87,145.04,144.8,144.93,43024.0,135.9421,136.1017,135.8765,135.9984,43024.0
2020-08-13 09:30:00,143.8,144.6,142.98,143.42,18060.0,134.9381,135.6888,134.1686,134.5815,18060.0
2020-08-13 09:35:00,143.17,143.17,142.75,143.17,6186.0,134.3469,134.3469,133.9528,134.3469,6186.0
2020-08-13 09:40:00,142.97,143.45,142.92,143.45,1100.0,134.1592,134.6096,134.1123,134.6096,1100.0
2020-08-13 09:45:00,143.24,144.02,143.23,143.99,7283.0,134.4126,135.1445,134.4032,135.1164,7283.0
2020-08-13 09:50:00,143.95,144.48,143.79,144.41,2172.0,135.0788,135.5762,134.9287,135.5105,2172.0
2020-08-13 09:55:00,144.42,144.83,144.37,144.83,2069.0,135.5199,135.9046,135.473,135.9046,2069.0
2020-08-13 10:00:00,144.78,145.21,144.77,145.14,4621.0,135.8577,136.2612,135.8483,136.1955,4621.0
2020-08-13 10:05:00,145.25,145.32,145.1,145.22,3136.0,136.2987,136.3644,136.158,136.2706,3136.0
2020-08-13 10:10:00,145.13,145.63,145.05,145.34,7309.0,136.1861,136.6553,136.111,136.3832,7309.0
2020-08-13 10:15:00,145.33,145.43,145.21,145.26,2407.0,136.3738,136.4676,136.2612,136.3081,2407.0
2020-08-13 10:20:00,145.26,145.48,145.2,145.2,3300.0,136.3081,136.5145,136.2518,136.2518,3300.0
2020-08-13 10:25:00,145.22,145.59,145.22,145.49,3602.0,136.2706,136.6178,136.2706,136.5239,3602.0
2020-08-13 10:30:00,145.5,145.59,145.45,145.52,1992.0,136.5333,136.6178,136.4864,136.5521,1992.0
2020-08-13 10:35:00,145.49,145.88,145.41,145.87,4985.0,136.5239,136.8899,136.4489,136.8805,4985.0
2020-08-13 10:40:00,145.88,146.1,145.81,146.05,6316.0,136.8899,137.0963,136.8242,137.0494,6316.0
2020-08-13 10:45:00,145.96,145.96,145.74,145.88,3796.0,136.965,136.965,136.7585,136.8899,3796.0
2020-08-13 10:50:00,145.9,146.0,145.82,145.91,3062.0,136.9087,137.0025,136.8336,136.918,3062.0
2020-08-13 10:55:00,145.9,145.99,145.88,145.94,2557.0,136.9087,136.9931,136.8899,136.9462,2557.0
2020-08-13 11:00:00,145.94,145.94,145.47,145.57,4783.0,136.9462,136.9462,136.5052,136.599,4783.0
2020-08-13 11:05:00,145.61,145.75,145.6,145.74,2943.0,136.6365,136.7679,136.6272,136.7585,2943.0
2020-08-13 11:10:00,145.74,145.97,145.64,145.95,2938.0,136.7585,136.9743,136.6647,136.9556,2938.0
2020-08-13 11:15:00,145.94,146.02,145.92,146.02,1400.0,136.9462,137.0213,136.9274,137.0213,1400.0
2020-08-13 11:20:00,145.99,146.5,145.99,146.22,11915.0,136.9931,137.4717,136.9931,137.2089,11915.0
2020-08-13 11:25:00,146.14,146.29,146.13,146.2,4409.0,137.1339,137.2746,137.1245,137.1902,4409.0
2020-08-13 11:30:00,146.15,146.18,146.1,146.16,1800.0,137.1433,137.1714,137.0963,137.1526,1800.0
2020-08-13 11:35:00,146.18,146.35,146.11,146.15,3554.0,137.1714,137.3309,137.1057,137.1433,3554.0
2020-08-13 11:40:00,146.16,146.29,146.11,146.28,2300.0,137.1526,137.2746,137.1057,137.2652,2300.0
2020-08-13 11:45:00,146.26,146.28,146.18,146.22,975.0,137.2465,137.2652,137.1714,137.2089,975.0
2020-08-13 11:50:00,146.22,146.27,146.13,146.25,2501.0,137.2089,137.2559,137.1245,137.2371,2501.0
2020-08-13 11:55:00,146.24,146.24,145.97,145.97,3650.0,137.2277,137.2277,136.9743,136.9743,3650.0
2020-08-13 12:00:00,146.08,146.17,146.07,146.17,800.0,137.0776,137.162,137.0682,137.162,800.0
2020-08-13 12:05:00,146.19,146.34,146.19,146.33,2027.0,137.1808,137.3215,137.1808,137.3122,2027.0
2020-08-13 12:10:00,146.36,146.37,146.25,146.29,1933.0,137.3403,137.3497,137.2371,137.2746,1933.0
2020-08-13 12:15:00,146.33,146.33,145.99,146.09,17810.0,137.3122,137.3122,136.9931,137.087,17810.0
2020-08-13 12:20:00,146.12,146.18,146.05,146.09,3493.0,137.1151,137.1714,137.0494,137.087,3493.0
2020-08-13 12:25:00,146.13,146.35,146.13,146.31,6344.0,137.1245,137.3309,137.1245,137.2934,6344.0
2020-08-13 12:30:00,146.33,146.43,146.22,146.24,2628.0,137.3122,137.406,137.2089,137.2277,2628.0
2020-08-13 12:35:00,146.19,146.29,146.12,146.13,4624.0,137.1808,137.2746,137.1151,137.1245,4624.0
2020-08-13 12:40:00,146.16,146.28,146.16,146.17,1193.0,137.1526,137.2652,137.1526,137.162,1193.0
2020-08-13 12:45:00,146.17,146.21,146.09,146.09,1820.0,137.162,137.1996,137.087,137.087,1820.0
2020-08-13 12:50:00,146.1,146.1,145.98,146.0,2657.0,137.0963,137.0963,136.9837,137.0025,2657.0
2020-08-13 12:55:00,146.01,146.12,146.01,146.08,2939.0,137.0119,137.1151,137.0119,137.0776,2939.0
2020-08-13 13:00:00,146.1,146.32,146.05,146.28,9458.0,137.0963,137.3028,137.0494,137.2652,9458.0
2020-08-13 13:05:00,146.25,146.3,146.21,146.25,2874.0,137.2371,137.284,137.1996,137.2371,2874.0
2020-08-13 13:10:00,146.2,146.24,146.17,146.2,3498.0,137.1902,137.2277,137.162,137.1902,3498.0
2020-08-13 13:15:00,146.17,146.17,145.94,145.96,3899.0,137.162,137.162,136.9462,136.965,3899.0
2020-08-13 13:20:00,145.83,145.97,145.81,145.89,3800.0,136.843,136.9743,136.8242,136.8993,3800.0
2020-08-13 13:25:00,145.87,146.04,145.84,145.93,18684.0,136.8805,137.04,136.8524,136.9368,18684.0
2020-08-13 13:30:00,145.91,145.96,145.82,145.88,8899.0,136.918,136.965,136.8336,136.8899,8899.0
2020-08-13 13:35:00,145.91,146.05,145.87,146.02,7172.0,136.918,137.0494,136.8805,137.0213,7172.0
2020-08-13 13:40:00,146.04,146.13,145.99,146.06,5190.0,137.04,137.1245,136.9931,137.0588,5190.0
2020-08-13 13:45:00,146.11,146.21,146.11,146.19,4805.0,137.1057,137.1996,137.1057,137.1808,4805.0
2020-08-13 13:50:00,146.19,146.36,146.18,146.22,3803.0,137.1808,137.3403,137.1714,137.2089,3803.0
2020-08-13 13:55:00,146.18,146.18,145.88,145.94,2300.0,137.1714,137.1714,136.8899,136.9462,2300.0
2020-08-13 14:00:00,145.96,146.06,145.86,146.05,9865.0,136.965,137.0588,136.8711,137.0494,9865.0
2020-08-13 14:05:00,145.99,146.06,145.84,145.97,7291.0,136.9931,137.0588,136.8524,136.9743,7291.0
2020-08-13 14:10:00,146.02,146.02,145.68,145.68,3901.0,137.0213,137.0213,136.7022,136.7022,3901.0
2020-08-13 14:15:00,145.79,145.81,145.51,145.54,1415.0,136.8054,136.8242,136.5427,136.5708,1415.0
2020-08-13 14:20:00,145.49,145.7,145.49,145.59,8874.0,136.5239,136.721,136.5239,136.6178,8874.0
2020-08-13 14:25:00,145.59,145.74,145.54,145.55,1514.0,136.6178,136.7585,136.5708,136.5802,1514.0
2020-08-13 14:30:00,145.56,145.62,145.49,145.59,2513.0,136.5896,136.6459,136.5239,136.6178,2513.0
2020-08-13 14:35:00,145.59,145.7,145.54,145.67,9548.0,136.6178,136.721,136.5708,136.6928,9548.0
2020-08-13 14:40:00,145.7,145.76,145.57,145.62,3399.0,136.721,136.7773,136.599,136.6459,3399.0
2020-08-13 14:45:00,145.6,145.84,145.59,145.59,4210.0,136.6272,136.8524,136.6178,136.6178,4210.0
2020-08-13 14:50:00,145.5,145.5,145.14,145.3,2842.0,136.5333,136.5333,136.1955,136.3456,2842.0
2020-08-13 14:55:00,145.26,145.32,145.13,145.23,4794.0,136.3081,136.3644,136.1861,136.28,4794.0
2020-08-13 15:00:00,145.24,145.41,145.13,145.26,3850.0,136.2893,136.4489,136.1861,136.3081,3850.0
2020-08-13 15:05:00,145.26,145.37,145.25,145.34,3350.0,136.3081,136.4113,136.2987,136.3832,3350.0
2020-08-13 15:10:00,145.3,145.5,145.28,145.49,7107.0,136.3456,136.5333,136.3269,136.5239,7107.0
2020-08-13 15:15:00,145.47,145.56,145.43,145.53,4451.0,136.5052,136.5896,136.4676,136.5615,4451.0
2020-08-13 15:20:00,145.55,145.68,145.52,145.61,5522.0,136.5802,136.7022,136.5521,136.6365,5522.0
2020-08-13 15:25:00,145.62,145.76,145.53,145.75,7851.0,136.6459,136.7773,136.5615,136.7679,7851.0
2020-08-13 15:30:00,145.74,145.8,145.65,145.69,6566.0,136.7585,136.8148,136.6741,136.7116,6566.0
2020-08-13 15:35:00,145.71,145.75,145.6,145.61,8754.0,136.7304,136.7679,136.6272,136.6365,8754.0
2020-08-13 15:40:00,145.61,145.69,145.6,145.68,9303.0,136.6365,136.7116,136.6272,136.7022,9303.0
2020-08-13 15:45:00,145.69,145.8,145.62,145.74,12858.0,136.7116,136.8148,136.6459,136.7585,12858.0
2020-08-13 15:50:00,145.78,146.04,145.64,146.04,29410.0,136.7961,137.04,136.6647,137.04,29410.0
2020-08-13 15:55:00,146.03,146.08,145.87,145.95,54848.0,137.0307,137.0776,136.8805,136.9556,54848.0
2020-08-14 09:30:00,144.89,145.34,144.41,144.88,6389.0,135.9609,136.3832,135.5105,135.9515,6389.0
2020-08-14 09:35:00,144.65,144.83,144.24,144.24,1200.0,135.7357,135.9046,135.351,135.351,1200.0
2020-08-14 09:40:00,144.21,144.32,143.83,144.32,4059.0,135.3228,135.426,134.9662,135.426,4059.0
2020-08-14 09:45:00,144.42,144.73,144.32,144.62,6201.0,135.5199,135.8108,135.426,135.7075,6201.0
2020-08-14 09:50:00,144.78,144.79,144.55,144.72,2925.0,135.8577,135.8671,135.6419,135.8014,2925.0
2020-08-14 09:55:00,144.88,145.09,144.87,145.06,823.0,135.9515,136.1486,135.9421,136.1204,823.0
2020-08-14 10:00:00,144.99,145.27,144.96,145.1,1975.0,136.0547,136.3175,136.0266,136.158,1975.0
2020-08-14 10:05:00,145.07,145.15,144.95,145.13,1522.0,136.1298,136.2049,136.0172,136.1861,1522.0
2020-08-14 10:10:00,145.23,145.27,144.4,144.4,3316.0,136.28,136.3175,135.5011,135.5011,3316.0
2020-08-14 10:15:00,144.53,144.7,144.52,144.61,1404.0,135.6231,135.7826,135.6137,135.6982,1404.0
2020-08-14 10:20:00,144.45,145.2,144.45,144.96,5064.0,135.548,136.2518,135.548,136.0266,5064.0
2020-08-14 10:25:00,144.97,145.19,144.83,145.18,2726.0,136.036,136.2424,135.9046,136.233,2726.0
2020-08-14 10:30:00,145.29,145.29,144.87,144.87,2401.0,136.3363,136.3363,135.9421,135.9421,2401.0
2020-08-14 10:35:00,144.99,144.99,144.81,144.81,1080.0,136.0547,136.0547,135.8858,135.8858,1080.0
2020-08-14 10:40:00,144.81,145.0,144.81,144.97,3034.0,135.8858,136.0641,135.8858,136.036,3034.0
2020-08-14 10:45:00,145.0,145.13,145.0,145.02,1300.0,136.0641,136.1861,136.0641,136.0829,1300.0
2020-08-14 10:50:00,145.16,145.17,145.14,145.16,540.0,136.2143,136.2236,136.1955,136.2143,540.0
2020-08-14 10:55:00,145.05,145.17,144.95,145.17,4196.0,136.111,136.2236,136.0172,136.2236,4196.0
2020-08-14 11:00:00,145.11,145.11,144.86,144.91,1269.0,136.1673,136.1673,135.9328,135.9797,1269.0
2020-08-14 11:05:00,144.92,144.98,144.88,144.98,700.0,135.9891,136.0454,135.9515,136.0454,700.0
2020-08-14 11:10:00,144.98,145.08,144.88,145.0,1984.0,136.0454,136.1392,135.9515,136.0641,1984.0
2020-08-14 11:15:00,145.05,145.05,144.97,144.97,517.0,136.111,136.111,136.036,136.036,517.0
2020-08-14 11:20:00,144.98,145.14,144.98,145.11,1307.0,136.0454,136.1955,136.0454,136.1673,1307.0
2020-08-14 11:25:00,145.14,145.15,144.85,144.88,3773.0,136.1955,136.2049,135.9234,135.9515,3773.0
2020-08-14 11:30:00,144.82,144.93,144.82,144.85,900.0,135.8952,135.9984,135.8952,135.9234,900.0
2020-08-14 11:35:00,144.82,144.86,144.75,144.85,2036.0,135.8952,135.9328,135.8295,135.9234,2036.0
2020-08-14 11:40:00,144.94,144.94,144.8,144.8,1021.0,136.0078,136.0078,135.8765,135.8765,1021.0
2020-08-14 11:45:00,144.83,144.9,144.7,144.81,1441.0,135.9046,135.9703,135.7826,135.8858,1441.0
2020-08-14 11:50:00,144.78,144.89,144.73,144.83,2786.0,135.8577,135.9609,135.8108,135.9046,2786.0
2020-08-14 11:55:00,144.76,145.07,144.75,144.95,3019.0,135.8389,136.1298,135.8295,136.0172,3019.0
2020-08-14 12:00:00,144.92,144.95,144.88,144.92,1577.0,135.9891,136.0172,135.9515,135.9891,1577.0
2020-08-14 12:05:00,144.91,145.01,144.88,145.0,6186.0,135.9797,136.0735,135.9515,136.0641,6186.0
2020-08-14 12:10:00,145.1,145.24,144.93,144.93,2534.0,136.158,136.2893,135.9984,135.9984,2534.0
2020-08-14 12:15:00,144.88,144.92,144.83,144.91,3103.0,135.9515,135.9891,135.9046,135.9797,3103.0
2020-08-14 12:20:00,144.96,145.02,144.91,144.94,1219.0,136.0266,136.0829,135.9797,136.0078,1219.0
2020-08-14 12:25:00,144.99,145.18,144.97,145.1,2255.0,136.0547,136.233,136.036,136.158,2255.0
2020-08-14 12:30:00,145.14,145.15,145.1,145.14,400.0,136.1955,136.2049,136.158,136.1955,400.0
2020-08-14 12:35:00,145.17,145.24,145.12,145.22,1500.0,136.2236,136.2893,136.1767,136.2706,1500.0
2020-08-14 12:40:00,145.17,145.17,145.05,145.06,1102.0,136.2236,136.2236,136.111,136.1204,1102.0
2020-08-14 12:45:00,145.06,145.06,144.91,144.92,1800.0,136.1204,136.1204,135.9797,135.9891,1800.0
2020-08-14 12:50:00,144.92,144.99,144.84,144.84,1621.0,135.9891,136.0547,135.914,135.914,1621.0
2020-08-14 12:55:00,144.96,144.99,144.9,144.9,2110.0,136.0266,136.0547,135.9703,135.9703,2110.0
2020-08-14 13:00:00,144.88,145.06,144.88,145.01,1690.0,135.9515,136.1204,135.9515,136.0735,1690.0
2020-08-14 13:05:00,145.02,145.27,144.97,145.27,3543.0,136.0829,136.3175,136.036,136.3175,3543.0
2020-08-14 13:10:00,145.25,145.35,145.24,145.34,1046.0,136.2987,136.3926,136.2893,136.3832,1046.0
2020-08-14 13:15:00,145.29,145.33,145.07,145.13,1799.0,136.3363,136.3738,136.1298,136.1861,1799.0
2020-08-14 13:20:00,145.18,145.19,145.12,145.19,1500.0,136.233,136.2424,136.1767,136.2424,1500.0
2020-08-14 13:25:00,145.15,145.19,145.15,145.19,1411.0,136.2049,136.2424,136.2049,136.2424,1411.0
2020-08-14 13:30:00,145.19,145.3,145.18,145.21,3376.0,136.2424,136.3456,136.233,136.2612,3376.0
2020-08-14 13:35:00,145.26,145.28,145.21,145.23,1600.0,136.3081,136.3269,136.2612,136.28,1600.0
2020-08-14 13:40:00,145.26,145.32,145.19,145.3,3009.0,136.3081,136.3644,136.2424,136.3456,3009.0
2020-08-14 13:45:00,145.33,145.37,145.31,145.31,2200.0,136.3738,136.4113,136.355,136.355,2200.0
2020-08-14 13:50:00,145.29,145.49,145.27,145.4,1400.0,136.3363,136.5239,136.3175,136.4395,1400.0
2020-08-14 13:55:00,145.44,145.46,145.36,145.41,1300.0,136.477,136.4958,136.4019,136.4489,1300.0
2020-08-14 14:00:00,145.36,145.45,145.36,145.37,1987.0,136.4019,136.4864,136.4019,136.4113,1987.0
2020-08-14 14:05:00,145.42,145.6,145.41,145.55,3118.0,136.4582,136.6272,136.4489,136.5802,3118.0
2020-08-14 14:10:00,145.55,145.6,145.45,145.45,2074.0,136.5802,136.6272,136.4864,136.4864,2074.0
2020-08-14 14:15:00,145.44,145.51,145.42,145.51,2628.0,136.477,136.5427,136.4582,136.5427,2628.0
2020-08-14 14:20:00,145.51,145.52,145.42,145.48,2520.0,136.5427,136.5521,136.4582,136.5145,2520.0
2020-08-14 14:25:00,145.39,145.39,145.23,145.24,2500.0,136.4301,136.4301,136.28,136.2893,2500.0
2020-08-14 14:30:00,145.25,145.3,145.13,145.14,902.0,136.2987,136.3456,136.1861,136.1955,902.0
2020-08-14 14:35:00,145.08,145.2,145.08,145.15,3122.0,136.1392,136.2518,136.1392,136.2049,3122.0
2020-08-14 14:40:00,145.15,145.18,145.05,145.14,3988.0,136.2049,136.233,136.111,136.1955,3988.0
2020-08-14 14:45:00,145.12,145.12,145.02,145.04,2200.0,136.1767,136.1767,136.0829,136.1017,2200.0
2020-08-14 14:50:00,145.04,145.26,145.01,145.26,6159.0,136.1017,136.3081,136.0735,136.3081,6159.0
2020-08-14 14:55:00,145.22,145.26,145.1,145.22,2900.0,136.2706,136.3081,136.158,136.2706,2900.0
2020-08-14 15:00:00,145.26,145.27,145.15,145.24,2305.0,136.3081,136.3175,136.2049,136.2893,2305.0
2020-08-14 15:05:00,145.23,145.28,145.17,145.21,3912.0,136.28,136.3269,136.2236,136.2612,3912.0
2020-08-14 15:10:00,145.2,145.29,145.14,145.17,3298.0,136.2518,136.3363,136.1955,136.2236,3298.0
2020-08-14 15:15:00,145.15,145.18,145.09,145.15,3742.0,136.2049,136.233,136.1486,136.2049,3742.0
2020-08-14 15:20:00,145.15,145.21,145.11,145.11,5400.0,136.2049,136.2612,136.1673,136.1673,5400.0
2020-08-14 15:25:00,145.1,145.3,145.07,145.24,2676.0,136.158,136.3456,136.1298,136.2893,2676.0
2020-08-14 15:30:00,145.24,145.34,145.22,145.3,7609.0,136.2893,136.3832,136.2706,136.3456,7609.0
2020-08-14 15:35:00,145.3,145.47,145.27,145.27,14230.0,136.3456,136.5052,136.3175,136.3175,14230.0
2020-08-14 15:40:00,145.2,145.2,144.9,145.02,4700.0,136.2518,136.2518,135.9703,136.0829,4700.0
2020-08-14 15:45:00,144.99,145.05,144.89,144.9,9092.0,136.0547,136.111,135.9609,135.9703,9092.0
2020-08-14 15:50:00,144.91,145.13,144.8,145.09,17443.0,135.9797,136.1861,135.8765,136.1486,17443.0
2020-08-14 15:55:00,145.07,145.53,145.04,145.37,82027.0,136.1298,136.5615,136.1017,136.4113,82027.0
2020-08-17 09:30:00,145.77,146.41,145.77,146.3,6945.0,136.7867,137.3872,136.7867,137.284,6945.0
2020-08-17 09:35:00,146.3,146.55,146.16,146.5,878.0,137.284,137.5186,137.1526,137.4717,878.0
2020-08-17 09:40:00,146.6,146.77,146.43,146.73,5181.0,137.5655,137.725,137.406,137.6875,5181.0
2020-08-17 09:45:00,146.68,146.94,146.66,146.72,8245.0,137.6406,137.8846,137.6218,137.6781,8245.0
2020-08-17 09:50:00,146.74,146.99,146.71,146.85,5950.0,137.6969,137.9315,137.6687,137.8001,5950.0
2020-08-17 09:55:00,146.83,146.83,146.16,146.2,4674.0,137.7813,137.7813,137.1526,137.1902,4674.0
2020-08-17 10:00:00,146.26,146.38,146.17,146.35,5803.0,137.2465,137.3591,137.162,137.3309,5803.0
2020-08-17 10:05:00,146.48,146.48,146.23,146.24,2668.0,137.4529,137.4529,137.2183,137.2277,2668.0
2020-08-17 10:10:00,146.18,146.46,146.18,146.43,4906.0,137.1714,137.4342,137.1714,137.406,4906.0
2020-08-17 10:15:00,146.44,146.51,146.25,146.25,1301.0,137.4154,137.4811,137.2371,137.2371,1301.0
2020-08-17 10:20:00,146.35,146.37,146.22,146.3,3482.0,137.3309,137.3497,137.2089,137.284,3482.0
2020-08-17 10:25:00,146.42,146.42,146.29,146.4,1801.0,137.3966,137.3966,137.2746,137.3778,1801.0
2020-08-17 10:30:00,146.42,146.42,146.27,146.27,600.0,137.3966,137.3966,137.2559,137.2559,600.0
2020-08-17 10:35:00,146.17,146.26,145.97,146.09,4715.0,137.162,137.2465,136.9743,137.087,4715.0
2020-08-17 10:40:00,146.08,146.31,146.07,146.18,3289.0,137.0776,137.2934,137.0682,137.1714,3289.0
2020-08-17 10:45:00,146.18,146.22,145.91,145.94,5470.0,137.1714,137.2089,136.918,136.9462,5470.0
2020-08-17 10:50:00,146.06,146.18,145.98,146.16,3170.0,137.0588,137.1714,136.9837,137.1526,3170.0
2020-08-17 10:55:00,146.23,146.23,146.05,146.12,3760.0,137.2183,137.2183,137.0494,137.1151,3760.0
2020-08-17 11:00:00,146.06,146.07,145.97,146.03,4486.0,137.0588,137.0682,136.9743,137.0307,4486.0
2020-08-17 11:05:00,146.06,146.11,146.03,146.09,2959.0,137.0588,137.1057,137.0307,137.087,2959.0
2020-08-17 11:10:00,146.11,146.31,146.11,146.31,8023.0,137.1057,137.2934,137.1057,137.2934,8023.0
2020-08-17 11:15:00,146.35,146.51,146.35,146.51,1888.0,137.3309,137.4811,137.3309,137.4811,1888.0
2020-08-17 11:20:00,146.56,146.56,146.41,146.42,1924.0,137.528,137.528,137.3872,137.3966,1924.0
2020-08-17 11:25:00,146.44,146.85,146.44,146.65,4283.0,137.4154,137.8001,137.4154,137.6124,4283.0
2020-08-17 11:30:00,146.57,146.6,146.52,146.56,1359.0,137.5374,137.5655,137.4905,137.528,1359.0
2020-08-17 11:35:00,146.5,146.6,146.41,146.41,2310.0,137.4717,137.5655,137.3872,137.3872,2310.0
2020-08-17 11:40:00,146.31,146.36,146.2,146.3,5604.0,137.2934,137.3403,137.1902,137.284,5604.0
2020-08-17 11:45:00,146.31,146.45,146.3,146.41,5202.0,137.2934,137.4248,137.284,137.3872,5202.0
2020-08-17 11:50:00,146.39,146.39,146.23,146.23,1950.0,137.3685,137.3685,137.2183,137.2183,1950.0
2020-08-17 11:55:00,146.24,146.3,146.11,146.3,5670.0,137.2277,137.284,137.1057,137.284,5670.0
2020-08-17 12:00:00,146.31,146.41,146.31,146.39,13768.0,137.2934,137.3872,137.2934,137.3685,13768.0
2020-08-17 12:05:00,146.41,146.45,146.35,146.45,8870.0,137.3872,137.4248,137.3309,137.4248,8870.0
2020-08-17 12:10:00,146.43,146.55,146.37,146.5,6339.0,137.406,137.5186,137.3497,137.4717,6339.0
2020-08-17 12:15:00,146.57,146.6,146.46,146.54,3748.0,137.5374,137.5655,137.4342,137.5092,3748.0
2020-08-17 12:20:00,146.52,146.57,146.44,146.53,3316.0,137.4905,137.5374,137.4154,137.4998,3316.0
2020-08-17 12:25:00,146.53,146.61,146.53,146.57,2725.0,137.4998,137.5749,137.4998,137.5374,2725.0
2020-08-17 12:30:00,146.56,146.57,146.49,146.57,3999.0,137.528,137.5374,137.4623,137.5374,3999.0
2020-08-17 12:35:00,146.56,146.61,146.51,146.53,2234.0,137.528,137.5749,137.4811,137.4998,2234.0
2020-08-17 12:40:00,146.53,146.57,146.51,146.57,3638.0,137.4998,137.5374,137.4811,137.5374,3638.0
2020-08-17 12:45:00,146.59,146.68,146.57,146.57,2800.0,137.5561,137.6406,137.5374,137.5374,2800.0
2020-08-17 12:50:00,146.68,146.74,146.63,146.66,2295.0,137.6406,137.6969,137.5937,137.6218,2295.0
2020-08-17 12:55:00,146.63,146.68,146.59,146.65,2516.0,137.5937,137.6406,137.5561,137.6124,2516.0
2020-08-17 13:00:00,146.7,146.74,146.64,146.67,2301.0,137.6594,137.6969,137.6031,137.6312,2301.0
2020-08-17 13:05:00,146.7,146.83,146.66,146.82,4145.0,137.6594,137.7813,137.6218,137.772,4145.0
2020-08-17 13:10:00,146.82,146.82,146.7,146.7,1716.0,137.772,137.772,137.6594,137.6594,1716.0
2020-08-17 13:15:00,146.7,146.76,146.55,146.55,3076.0,137.6594,137.7157,137.5186,137.5186,3076.0
2020-08-17 13:20:00,146.59,146.69,146.59,146.64,2150.0,137.5561,137.65,137.5561,137.6031,2150.0
2020-08-17 13:25:00,146.71,146.76,146.69,146.75,3231.0,137.6687,137.7157,137.65,137.7063,3231.0
2020-08-17 13:30:00,146.73,146.79,146.5,146.5,3104.0,137.6875,137.7438,137.4717,137.4717,3104.0
2020-08-17 13:35:00,146.5,146.51,146.38,146.38,2629.0,137.4717,137.4811,137.3591,137.3591,2629.0
2020-08-17 13:40:00,146.42,146.61,146.41,146.61,5332.0,137.3966,137.5749,137.3872,137.5749,5332.0
2020-08-17 13:45:00,146.64,146.69,146.54,146.65,5451.0,137.6031,137.65,137.5092,137.6124,5451.0
2020-08-17 13:50:00,146.63,146.7,146.52,146.55,9874.0,137.5937,137.6594,137.4905,137.5186,9874.0
2020-08-17 13:55:00,146.55,146.59,146.48,146.53,10957.0,137.5186,137.5561,137.4529,137.4998,10957.0
2020-08-17 14:00:00,146.47,146.54,146.47,146.52,9631.0,137.4435,137.5092,137.4435,137.4905,9631.0
2020-08-17 14:05:00,146.52,146.58,146.52,146.58,4943.0,137.4905,137.5468,137.4905,137.5468,4943.0
2020-08-17 14:10:00,146.56,146.59,146.51,146.53,5102.0,137.528,137.5561,137.4811,137.4998,5102.0
2020-08-17 14:15:00,146.55,146.6,146.52,146.56,7587.0,137.5186,137.5655,137.4905,137.528,7587.0
2020-08-17 14:20:00,146.52,146.62,146.52,146.6,6853.0,137.4905,137.5843,137.4905,137.5655,6853.0
2020-08-17 14:25:00,146.63,146.67,146.6,146.65,2329.0,137.5937,137.6312,137.5655,137.6124,2329.0
2020-08-17 14:30:00,146.67,146.73,146.58,146.61,8557.0,137.6312,137.6875,137.5468,137.5749,8557.0
2020-08-17 14:35:00,146.59,146.64,146.53,146.6,3426.0,137.5561,137.6031,137.4998,137.5655,3426.0
2020-08-17 14:40:00,146.59,146.65,146.58,146.65,3494.0,137.5561,137.6124,137.5468,137.6124,3494.0
2020-08-17 14:45:00,146.64,146.66,146.59,146.59,3205.0,137.6031,137.6218,137.5561,137.5561,3205.0
2020-08-17 14:50:00,146.58,146.65,146.53,146.65,3376.0,137.5468,137.6124,137.4998,137.6124,3376.0
2020-08-17 14:55:00,146.71,146.73,146.62,146.69,5932.0,137.6687,137.6875,137.5843,137.65,5932.0
2020-08-17 15:00:00,146.72,146.82,146.72,146.79,6407.0,137.6781,137.772,137.6781,137.7438,6407.0
2020-08-17 15:05:00,146.8,146.84,146.77,146.78,5434.0,137.7532,137.7907,137.725,137.7344,5434.0
2020-08-17 15:10:00,146.8,146.8,146.49,146.59,8802.0,137.7532,137.7532,137.4623,137.5561,8802.0
2020-08-17 15:15:00,146.59,146.74,146.58,146.74,8321.0,137.5561,137.6969,137.5468,137.6969,8321.0
2020-08-17 15:20:00,146.77,146.93,146.74,146.89,6601.0,137.725,137.8752,137.6969,137.8377,6601.0
2020-08-17 15:25:00,146.89,146.94,146.85,146.9,4880.0,137.8377,137.8846,137.8001,137.847,4880.0
2020-08-17 15:30:00,146.93,147.0,146.89,146.98,9184.0,137.8752,137.9409,137.8377,137.9221,9184.0
2020-08-17 15:35:00,147.0,147.05,146.94,146.96,8817.0,137.9409,137.9878,137.8846,137.9033,8817.0
2020-08-17 15:40:00,146.94,147.11,146.94,147.11,10366.0,137.8846,138.0441,137.8846,138.0441,10366.0
2020-08-17 15:45:00,147.08,147.13,146.96,147.06,21215.0,138.0159,138.0629,137.9033,137.9972,21215.0
2020-08-17 15:50:00,147.06,147.14,146.92,147.14,33449.0,137.9972,138.0722,137.8658,138.0722,33449.0
2020-08-17 15:55:00,147.13,147.4,147.03,147.38,143352.0,138.0629,138.3162,137.969,138.2975,143352.0
2020-08-18 09:30:00,147.58,147.77,147.08,147.72,11340.0,138.4851,138.6634,138.0159,138.6165,11340.0
2020-08-18 09:35:00,147.57,147.78,147.46,147.48,3925.0,138.4757,138.6728,138.3725,138.3913,3925.0
2020-08-18 09:40:00,147.48,148.05,147.47,147.9,10528.0,138.3913,138.9262,138.3819,138.7854,10528.0
2020-08-18 09:45:00,147.89,147.99,147.82,147.98,15692.0,138.776,138.8699,138.7103,138.8605,15692.0
2020-08-18 09:50:00,147.98,148.19,147.91,147.91,18656.0,138.8605,139.0575,138.7948,138.7948,18656.0
2020-08-18 09:55:00,147.86,148.31,147.86,148.18,11800.0,138.7479,139.1701,138.7479,139.0482,11800.0
2020-08-18 10:00:00,148.2,148.2,148.01,148.2,9088.0,139.0669,139.0669,138.8886,139.0669,9088.0
2020-08-18 10:05:00,148.21,148.29,147.73,147.73,12635.0,139.0763,139.1514,138.6259,138.6259,12635.0
2020-08-18 10:10:00,147.74,148.19,147.69,148.11,30091.0,138.6353,139.0575,138.5884,138.9825,30091.0
2020-08-18 10:15:00,148.12,148.18,148.08,148.18,7995.0,138.9919,139.0482,138.9543,139.0482,7995.0
2020-08-18 10:20:00,148.19,148.21,148.02,148.07,6540.0,139.0575,139.0763,138.898,138.9449,6540.0
2020-08-18 10:25:00,148.06,148.06,147.71,147.89,12343.0,138.9355,138.9355,138.6071,138.776,12343.0
2020-08-18 10:30:00,147.99,148.21,147.99,148.15,4230.0,138.8699,139.0763,138.8699,139.02,4230.0
2020-08-18 10:35:00,148.18,148.38,148.16,148.38,6681.0,139.0482,139.2358,139.0294,139.2358,6681.0
2020-08-18 10:40:00,148.34,148.52,148.15,148.17,19706.0,139.1983,139.3672,139.02,139.0388,19706.0
2020-08-18 10:45:00,148.18,148.38,148.18,148.37,7685.0,139.0482,139.2358,139.0482,139.2264,7685.0
2020-08-18 10:50:00,148.39,148.7,148.37,148.69,6832.0,139.2452,139.5361,139.2264,139.5267,6832.0
2020-08-18 10:55:00,148.69,149.05,148.65,148.96,29084.0,139.5267,139.8645,139.4892,139.7801,29084.0
2020-08-18 11:00:00,148.93,149.01,148.79,148.99,19235.0,139.7519,139.827,139.6206,139.8082,19235.0
2020-08-18 11:05:00,148.91,149.06,148.9,149.06,8208.0,139.7332,139.8739,139.7238,139.8739,8208.0
2020-08-18 11:10:00,149.12,149.12,148.98,149.05,4781.0,139.9302,139.9302,139.7989,139.8645,4781.0
2020-08-18 11:15:00,149.08,149.09,148.98,149.01,5392.0,139.8927,139.9021,139.7989,139.827,5392.0
2020-08-18 11:20:00,149.02,149.08,148.96,148.98,6838.0,139.8364,139.8927,139.7801,139.7989,6838.0
2020-08-18 11:25:00,148.94,149.3,148.91,149.25,6016.0,139.7613,140.0991,139.7332,140.0522,6016.0
2020-08-18 11:30:00,149.28,149.98,149.22,149.32,13961.0,140.0804,140.7372,140.0241,140.1179,13961.0
2020-08-18 11:35:00,149.42,149.42,149.18,149.36,5697.0,140.2117,140.2117,139.9865,140.1554,5697.0
2020-08-18 11:40:00,149.43,149.53,149.39,149.43,8807.0,140.2211,140.315,140.1836,140.2211,8807.0
2020-08-18 11:45:00,149.42,149.5,149.37,149.46,8100.0,140.2117,140.2868,140.1648,140.2493,8100.0
2020-08-18 11:50:00,149.44,149.59,149.44,149.55,8552.0,140.2305,140.3713,140.2305,140.3337,8552.0
2020-08-18 11:55:00,149.56,149.62,149.51,149.58,8682.0,140.3431,140.3994,140.2962,140.3619,8682.0
2020-08-18 12:00:00,149.6,149.7,149.24,149.35,11893.0,140.3806,140.4745,140.0428,140.146,11893.0
2020-08-18 12:05:00,149.37,149.43,149.27,149.31,5064.0,140.1648,140.2211,140.071,140.1085,5064.0
2020-08-18 12:10:00,149.31,149.32,149.15,149.15,4401.0,140.1085,140.1179,139.9584,139.9584,4401.0
2020-08-18 12:15:00,149.14,149.18,149.02,149.03,13450.0,139.949,139.9865,139.8364,139.8458,13450.0
2020-08-18 12:20:00,149.0,149.08,148.95,149.0,6379.0,139.8176,139.8927,139.7707,139.8176,6379.0
2020-08-18 12:25:00,149.0,149.01,148.75,148.82,7716.0,139.8176,139.827,139.583,139.6487,7716.0
2020-08-18 12:30:00,148.82,149.03,148.81,148.97,4442.0,139.6487,139.8458,139.6393,139.7895,4442.0
2020-08-18 12:35:00,149.01,149.09,148.97,149.09,7237.0,139.827,139.9021,139.7895,139.9021,7237.0
2020-08-18 12:40:00,149.04,149.12,149.04,149.07,2361.0,139.8552,139.9302,139.8552,139.8833,2361.0
2020-08-18 12:45:00,149.06,149.2,149.06,149.17,4313.0,139.8739,140.0053,139.8739,139.9771,4313.0
2020-08-18 12:50:00,149.19,149.19,149.0,149.05,2948.0,139.9959,139.9959,139.8176,139.8645,2948.0
2020-08-18 12:55:00,149.05,149.13,149.01,149.09,3264.0,139.8645,139.9396,139.827,139.9021,3264.0
2020-08-18 13:00:00,149.1,149.15,149.03,149.04,2150.0,139.9115,139.9584,139.8458,139.8552,2150.0
2020-08-18 13:05:00,149.05,149.16,149.05,149.11,6470.0,139.8645,139.9678,139.8645,139.9208,6470.0
2020-08-18 13:10:00,149.11,149.15,149.02,149.03,3240.0,139.9208,139.9584,139.8364,139.8458,3240.0
2020-08-18 13:15:00,149.0,149.13,149.0,149.09,4690.0,139.8176,139.9396,139.8176,139.9021,4690.0
2020-08-18 13:20:00,149.11,149.15,148.97,149.1,7748.0,139.9208,139.9584,139.7895,139.9115,7748.0
2020-08-18 13:25:00,149.07,149.1,149.04,149.1,2000.0,139.8833,139.9115,139.8552,139.9115,2000.0
2020-08-18 13:30:00,149.2,149.22,149.03,149.03,10558.0,140.0053,140.0241,139.8458,139.8458,10558.0
2020-08-18 13:35:00,149.08,149.1,149.0,149.06,2600.0,139.8927,139.9115,139.8176,139.8739,2600.0
2020-08-18 13:40:00,149.04,149.08,148.98,149.05,6250.0,139.8552,139.8927,139.7989,139.8645,6250.0
2020-08-18 13:45:00,149.05,149.1,149.03,149.08,3870.0,139.8645,139.9115,139.8458,139.8927,3870.0
2020-08-18 13:50:00,149.06,149.11,148.97,149.04,4776.0,139.8739,139.9208,139.7895,139.8552,4776.0
2020-08-18 13:55:00,149.09,149.09,148.98,149.05,5557.0,139.9021,139.9021,139.7989,139.8645,5557.0
2020-08-18 14:00:00,149.06,149.07,148.98,149.0,4672.0,139.8739,139.8833,139.7989,139.8176,4672.0
2020-08-18 14:05:00,149.02,149.1,148.99,149.1,4974.0,139.8364,139.9115,139.8082,139.9115,4974.0
2020-08-18 14:10:00,149.05,149.1,148.97,149.0,13132.0,139.8645,139.9115,139.7895,139.8176,13132.0
2020-08-18 14:15:00,149.01,149.06,149.0,149.01,3971.0,139.827,139.8739,139.8176,139.827,3971.0
2020-08-18 14:20:00,149.02,149.05,149.0,149.02,6938.0,139.8364,139.8645,139.8176,139.8364,6938.0
2020-08-18 14:25:00,149.02,149.1,149.01,149.03,4105.0,139.8364,139.9115,139.827,139.8458,4105.0
2020-08-18 14:30:00,149.06,149.1,149.01,149.04,3646.0,139.8739,139.9115,139.827,139.8552,3646.0
2020-08-18 14:35:00,149.02,149.05,148.9,149.02,14200.0,139.8364,139.8645,139.7238,139.8364,14200.0
2020-08-18 14:40:00,149.02,149.09,149.0,149.07,6499.0,139.8364,139.9021,139.8176,139.8833,6499.0
2020-08-18 14:45:00,149.08,149.1,148.94,149.07,9404.0,139.8927,139.9115,139.7613,139.8833,9404.0
2020-08-18 14:50:00,149.08,149.12,148.79,149.0,16545.0,139.8927,139.9302,139.6206,139.8176,16545.0
2020-08-18 14:55:00,149.0,149.06,148.98,149.01,6142.0,139.8176,139.8739,139.7989,139.827,6142.0
2020-08-18 15:00:00,149.01,149.04,148.98,149.0,4071.0,139.827,139.8552,139.7989,139.8176,4071.0
2020-08-18 15:05:00,149.01,149.11,149.0,149.03,9192.0,139.827,139.9208,139.8176,139.8458,9192.0
2020-08-18 15:10:00,149.06,149.27,149.04,149.27,11209.0,139.8739,140.071,139.8552,140.071,11209.0
2020-08-18 15:15:00,149.3,149.33,149.18,149.33,5019.0,140.0991,140.1273,139.9865,140.1273,5019.0
2020-08-18 15:20:00,149.31,149.42,149.2,149.33,7506.0,140.1085,140.2117,140.0053,140.1273,7506.0
2020-08-18 15:25:00,149.3,149.34,149.11,149.34,8770.0,140.0991,140.1367,139.9208,140.1367,8770.0
2020-08-18 15:30:00,149.33,149.54,149.32,149.39,13944.0,140.1273,140.3243,140.1179,140.1836,13944.0
2020-08-18 15:35:00,149.42,149.44,149.34,149.39,11834.0,140.2117,140.2305,140.1367,140.1836,11834.0
2020-08-18 15:40:00,149.37,149.43,149.36,149.43,12515.0,140.1648,140.2211,140.1554,140.2211,12515.0
2020-08-18 15:45:00,149.42,149.5,149.38,149.41,21582.0,140.2117,140.2868,140.1742,140.2024,21582.0
2020-08-18 15:50:00,149.37,149.86,149.37,149.58,85504.0,140.1648,140.6246,140.1648,140.3619,85504.0
2020-08-18 15:55:00,149.59,149.86,149.48,149.81,128734.0,140.3713,140.6246,140.268,140.5777,128734.0
2020-08-19 09:30:00,150.0,150.0,149.67,149.88,17272.0,140.756,140.756,140.4463,140.6434,17272.0
2020-08-19 09:35:00,149.79,149.94,149.53,149.84,2700.0,140.5589,140.6997,140.315,140.6059,2700.0
2020-08-19 09:40:00,149.96,150.0,149.77,150.0,12677.0,140.7185,140.756,140.5402,140.756,12677.0
2020-08-19 09:45:00,150.0,150.04,149.8,149.85,3498.0,140.756,140.7935,140.5683,140.6152,3498.0
2020-08-19 09:50:00,149.85,150.09,149.81,149.96,3935.0,140.6152,140.8404,140.5777,140.7185,3935.0
2020-08-19 09:55:00,149.97,150.0,149.8,149.96,2555.0,140.7278,140.756,140.5683,140.7185,2555.0
2020-08-19 10:00:00,150.02,150.34,150.0,150.28,5759.0,140.7748,141.075,140.756,141.0187,5759.0
2020-08-19 10:05:00,150.28,150.61,150.24,150.61,3700.0,141.0187,141.3284,140.9812,141.3284,3700.0
2020-08-19 10:10:00,150.63,150.66,150.51,150.63,7081.0,141.3472,141.3753,141.2346,141.3472,7081.0
2020-08-19 10:15:00,150.64,150.91,150.56,150.9,6436.0,141.3566,141.6099,141.2815,141.6005,6436.0
2020-08-19 10:20:00,150.91,151.1,150.85,151.08,4721.0,141.6099,141.7882,141.5536,141.7694,4721.0
2020-08-19 10:25:00,151.14,151.17,151.02,151.15,8939.0,141.8257,141.8539,141.7131,141.8351,8939.0
2020-08-19 10:30:00,151.16,151.16,150.97,151.12,6874.0,141.8445,141.8445,141.6662,141.807,6874.0
2020-08-19 10:35:00,151.11,151.31,151.03,151.22,4300.0,141.7976,141.9853,141.7225,141.9008,4300.0
2020-08-19 10:40:00,151.3,151.42,151.25,151.42,26785.0,141.9759,142.0885,141.929,142.0885,26785.0
2020-08-19 10:45:00,151.43,151.49,151.37,151.38,40548.0,142.0979,142.1542,142.0416,142.0509,40548.0
2020-08-19 10:50:00,151.38,151.43,151.09,151.13,9589.0,142.0509,142.0979,141.7788,141.8164,9589.0
2020-08-19 10:55:00,151.12,151.22,151.09,151.18,4185.0,141.807,141.9008,141.7788,141.8633,4185.0
2020-08-19 11:00:00,151.21,151.24,150.61,150.61,5839.0,141.8914,141.9196,141.3284,141.3284,5839.0
2020-08-19 11:05:00,150.66,150.84,150.64,150.83,5894.0,141.3753,141.5442,141.3566,141.5348,5894.0
2020-08-19 11:10:00,150.83,150.98,150.79,150.79,7506.0,141.5348,141.6756,141.4973,141.4973,7506.0
2020-08-19 11:15:00,150.79,150.81,150.68,150.78,5549.0,141.4973,141.5161,141.3941,141.4879,5549.0
2020-08-19 11:20:00,150.73,150.86,150.69,150.86,3682.0,141.441,141.563,141.4035,141.563,3682.0
2020-08-19 11:25:00,150.86,151.1,150.86,151.09,4233.0,141.563,141.7882,141.563,141.7788,4233.0
2020-08-19 11:30:00,151.07,151.11,150.98,150.99,3055.0,141.7601,141.7976,141.6756,141.685,3055.0
2020-08-19 11:35:00,150.96,150.96,150.86,150.89,4640.0,141.6568,141.6568,141.563,141.5911,4640.0
2020-08-19 11:40:00,150.93,151.03,150.93,150.97,4068.0,141.6287,141.7225,141.6287,141.6662,4068.0
2020-08-19 11:45:00,150.97,151.09,150.91,151.06,3594.0,141.6662,141.7788,141.6099,141.7507,3594.0
2020-08-19 11:50:00,151.19,151.2,150.98,150.99,5247.0,141.8727,141.882,141.6756,141.685,5247.0
2020-08-19 11:55:00,151.01,151.19,150.98,151.19,7172.0,141.7037,141.8727,141.6756,141.8727,7172.0
2020-08-19 12:00:00,151.19,151.26,151.06,151.06,4510.0,141.8727,141.9383,141.7507,141.7507,4510.0
2020-08-19 12:05:00,151.12,151.14,151.02,151.02,2873.0,141.807,141.8257,141.7131,141.7131,2873.0
2020-08-19 12:10:00,151.02,151.05,150.98,151.01,5753.0,141.7131,141.7413,141.6756,141.7037,5753.0
2020-08-19 12:15:00,151.0,151.03,150.96,150.96,4056.0,141.6944,141.7225,141.6568,141.6568,4056.0
2020-08-19 12:20:00,150.95,151.04,150.95,150.99,7018.0,141.6474,141.7319,141.6474,141.685,7018.0
2020-08-19 12:25:00,150.97,150.97,150.76,150.86,3726.0,141.6662,141.6662,141.4692,141.563,3726.0
2020-08-19 12:30:00,150.89,150.89,150.67,150.75,5588.0,141.5911,141.5911,141.3847,141.4598,5588.0
2020-08-19 12:35:00,150.72,150.82,150.72,150.79,1828.0,141.4316,141.5255,141.4316,141.4973,1828.0
2020-08-19 12:40:00,150.83,150.83,150.76,150.79,4084.0,141.5348,141.5348,141.4692,141.4973,4084.0
2020-08-19 12:45:00,150.8,150.82,150.5,150.75,8302.0,141.5067,141.5255,141.2252,141.4598,8302.0
2020-08-19 12:50:00,150.73,150.85,150.73,150.81,6497.0,141.441,141.5536,141.441,141.5161,6497.0
2020-08-19 12:55:00,150.81,150.89,150.81,150.84,2114.0,141.5161,141.5911,141.5161,141.5442,2114.0
2020-08-19 13:00:00,150.89,151.05,150.88,151.0,5198.0,141.5911,141.7413,141.5818,141.6944,5198.0
2020-08-19 13:05:00,150.99,151.12,150.98,150.98,3844.0,141.685,141.807,141.6756,141.6756,3844.0
2020-08-19 13:10:00,150.96,151.17,150.93,151.17,3516.0,141.6568,141.8539,141.6287,141.8539,3516.0
2020-08-19 13:15:00,151.16,151.36,151.11,151.25,9641.0,141.8445,142.0322,141.7976,141.929,9641.0
2020-08-19 13:20:00,151.3,151.33,151.22,151.29,3367.0,141.9759,142.004,141.9008,141.9665,3367.0
2020-08-19 13:25:00,151.29,151.29,150.99,151.0,3135.0,141.9665,141.9665,141.685,141.6944,3135.0
2020-08-19 13:30:00,151.0,151.07,150.93,151.03,4892.0,141.6944,141.7601,141.6287,141.7225,4892.0
2020-08-19 13:35:00,151.08,151.1,151.01,151.02,4125.0,141.7694,141.7882,141.7037,141.7131,4125.0
2020-08-19 13:40:00,151.0,151.09,150.96,151.04,6461.0,141.6944,141.7788,141.6568,141.7319,6461.0
2020-08-19 13:45:00,151.1,151.14,151.06,151.08,3100.0,141.7882,141.8257,141.7507,141.7694,3100.0
2020-08-19 13:50:00,151.08,151.16,151.05,151.11,3778.0,141.7694,141.8445,141.7413,141.7976,3778.0
2020-08-19 13:55:00,151.13,151.16,151.06,151.07,8602.0,141.8164,141.8445,141.7507,141.7601,8602.0
2020-08-19 14:00:00,151.07,151.31,151.07,151.29,2625.0,141.7601,141.9853,141.7601,141.9665,2625.0
2020-08-19 14:05:00,151.29,151.34,151.12,151.34,5964.0,141.9665,142.0134,141.807,142.0134,5964.0
2020-08-19 14:10:00,151.26,151.26,150.91,150.91,9598.0,141.9383,141.9383,141.6099,141.6099,9598.0
2020-08-19 14:15:00,150.89,151.03,150.88,150.91,9438.0,141.5911,141.7225,141.5818,141.6099,9438.0
2020-08-19 14:20:00,150.92,151.07,150.74,150.86,10367.0,141.6193,141.7601,141.4504,141.563,10367.0
2020-08-19 14:25:00,150.84,150.94,150.69,150.74,8984.0,141.5442,141.6381,141.4035,141.4504,8984.0
2020-08-19 14:30:00,150.7,150.86,150.65,150.83,6766.0,141.4129,141.563,141.3659,141.5348,6766.0
2020-08-19 14:35:00,150.87,150.89,150.69,150.8,7027.0,141.5724,141.5911,141.4035,141.5067,7027.0
2020-08-19 14:40:00,150.8,150.9,150.77,150.84,12269.0,141.5067,141.6005,141.4785,141.5442,12269.0
2020-08-19 14:45:00,150.85,150.94,150.85,150.9,2932.0,141.5536,141.6381,141.5536,141.6005,2932.0
2020-08-19 14:50:00,150.9,151.01,150.89,150.93,4286.0,141.6005,141.7037,141.5911,141.6287,4286.0
2020-08-19 14:55:00,150.95,150.96,150.87,150.9,6722.0,141.6474,141.6568,141.5724,141.6005,6722.0
2020-08-19 15:00:00,150.87,150.99,150.86,150.95,8451.0,141.5724,141.685,141.563,141.6474,8451.0
2020-08-19 15:05:00,150.97,151.04,150.93,151.01,5197.0,141.6662,141.7319,141.6287,141.7037,5197.0
2020-08-19 15:10:00,151.02,151.11,150.96,151.03,9307.0,141.7131,141.7976,141.6568,141.7225,9307.0
2020-08-19 15:15:00,151.05,151.1,150.91,150.94,9037.0,141.7413,141.7882,141.6099,141.6381,9037.0
2020-08-19 15:20:00,150.88,150.88,150.7,150.76,6871.0,141.5818,141.5818,141.4129,141.4692,6871.0
2020-08-19 15:25:00,150.74,150.83,150.61,150.68,8147.0,141.4504,141.5348,141.3284,141.3941,8147.0
2020-08-19 15:30:00,150.72,150.88,150.69,150.75,16185.0,141.4316,141.5818,141.4035,141.4598,16185.0
2020-08-19 15:35:00,150.77,150.8,150.68,150.77,15807.0,141.4785,141.5067,141.3941,141.4785,15807.0
2020-08-19 15:40:00,150.75,150.75,150.52,150.56,16953.0,141.4598,141.4598,141.2439,141.2815,16953.0
2020-08-19 15:45:00,150.54,150.56,150.12,150.16,16655.0,141.2627,141.2815,140.8686,140.9061,16655.0
2020-08-19 15:50:00,150.15,150.44,149.92,150.4,41197.0,140.8967,141.1689,140.6809,141.1313,41197.0
2020-08-19 15:55:00,150.38,150.6,150.35,150.49,94554.0,141.1126,141.319,141.0844,141.2158,94554.0
2020-08-20 09:30:00,148.68,149.32,148.44,149.0,74947.0,139.5173,140.1179,139.2921,139.8176,74947.0
2020-08-20 09:35:00,149.23,149.35,148.89,148.92,2667.0,140.0334,140.146,139.7144,139.7425,2667.0
2020-08-20 09:40:00,148.99,149.3,148.93,149.3,5201.0,139.8082,140.0991,139.7519,140.0991,5201.0
2020-08-20 09:45:00,149.36,149.53,149.36,149.41,1300.0,140.1554,140.315,140.1554,140.2024,1300.0
2020-08-20 09:50:00,149.39,149.46,149.28,149.41,2546.0,140.1836,140.2493,140.0804,140.2024,2546.0
2020-08-20 09:55:00,149.46,149.46,149.2,149.2,1934.0,140.2493,140.2493,140.0053,140.0053,1934.0
2020-08-20 10:00:00,149.32,149.5,149.21,149.43,2072.0,140.1179,140.2868,140.0147,140.2211,2072.0
2020-08-20 10:05:00,149.38,149.67,149.32,149.64,6759.0,140.1742,140.4463,140.1179,140.4182,6759.0
2020-08-20 10:10:00,149.83,149.83,149.58,149.7,2602.0,140.5965,140.5965,140.3619,140.4745,2602.0
2020-08-20 10:15:00,149.77,149.94,149.67,149.93,2845.0,140.5402,140.6997,140.4463,140.6903,2845.0
2020-08-20 10:20:00,150.03,150.04,149.74,149.74,2363.0,140.7841,140.7935,140.512,140.512,2363.0
2020-08-20 10:25:00,149.82,150.06,149.62,150.0,8839.0,140.5871,140.8123,140.3994,140.756,8839.0
2020-08-20 10:30:00,150.0,150.2,149.99,150.04,3955.0,140.756,140.9437,140.7466,140.7935,3955.0
2020-08-20 10:35:00,150.1,150.29,150.07,150.22,4775.0,140.8498,141.0281,140.8217,140.9624,4775.0
2020-08-20 10:40:00,150.22,150.44,150.17,150.32,4528.0,140.9624,141.1689,140.9155,141.0563,4528.0
2020-08-20 10:45:00,150.25,150.45,150.2,150.42,5105.0,140.9906,141.1783,140.9437,141.1501,5105.0
2020-08-20 10:50:00,150.5,150.62,150.36,150.44,4801.0,141.2252,141.3378,141.0938,141.1689,4801.0
2020-08-20 10:55:00,150.46,150.72,150.43,150.59,8746.0,141.1876,141.4316,141.1595,141.3096,8746.0
2020-08-20 11:00:00,150.56,150.58,150.4,150.56,4185.0,141.2815,141.3002,141.1313,141.2815,4185.0
2020-08-20 11:05:00,150.56,150.66,150.52,150.53,3449.0,141.2815,141.3753,141.2439,141.2533,3449.0
2020-08-20 11:10:00,150.56,150.67,150.5,150.5,2737.0,141.2815,141.3847,141.2252,141.2252,2737.0
2020-08-20 11:15:00,150.5,150.7,150.41,150.7,4392.0,141.2252,141.4129,141.1407,141.4129,4392.0
2020-08-20 11:20:00,150.65,150.72,150.58,150.59,2513.0,141.3659,141.4316,141.3002,141.3096,2513.0
2020-08-20 11:25:00,150.63,150.7,150.6,150.66,3051.0,141.3472,141.4129,141.319,141.3753,3051.0
2020-08-20 11:30:00,150.64,150.9,150.61,150.78,5910.0,141.3566,141.6005,141.3284,141.4879,5910.0
2020-08-20 11:35:00,150.74,151.02,150.74,151.02,4116.0,141.4504,141.7131,141.4504,141.7131,4116.0
2020-08-20 11:40:00,151.04,151.14,150.97,151.03,3911.0,141.7319,141.8257,141.6662,141.7225,3911.0
2020-08-20 11:45:00,151.08,151.35,151.07,151.25,4283.0,141.7694,142.0228,141.7601,141.929,4283.0
2020-08-20 11:50:00,151.22,151.34,151.0,151.0,4735.0,141.9008,142.0134,141.6944,141.6944,4735.0
2020-08-20 11:55:00,150.99,151.1,150.91,151.03,3472.0,141.685,141.7882,141.6099,141.7225,3472.0
2020-08-20 12:00:00,151.0,151.24,151.0,151.21,9380.0,141.6944,141.9196,141.6944,141.8914,9380.0
2020-08-20 12:05:00,151.21,151.32,151.1,151.32,4739.0,141.8914,141.9946,141.7882,141.9946,4739.0
2020-08-20 12:10:00,151.31,151.32,151.16,151.17,5620.0,141.9853,141.9946,141.8445,141.8539,5620.0
2020-08-20 12:15:00,151.21,151.3,150.98,150.98,9017.0,141.8914,141.9759,141.6756,141.6756,9017.0
2020-08-20 12:20:00,151.0,151.14,150.98,151.11,2805.0,141.6944,141.8257,141.6756,141.7976,2805.0
2020-08-20 12:25:00,151.14,151.39,151.12,151.34,9166.0,141.8257,142.0603,141.807,142.0134,9166.0
2020-08-20 12:30:00,151.39,151.42,151.22,151.23,2400.0,142.0603,142.0885,141.9008,141.9102,2400.0
2020-08-20 12:35:00,151.24,151.48,151.22,151.48,3457.0,141.9196,142.1448,141.9008,142.1448,3457.0
2020-08-20 12:40:00,151.5,151.68,151.49,151.61,4602.0,142.1636,142.3325,142.1542,142.2668,4602.0
2020-08-20 12:45:00,151.63,151.72,151.58,151.6,3907.0,142.2855,142.37,142.2386,142.2574,3907.0
2020-08-20 12:50:00,151.63,151.65,151.38,151.39,3300.0,142.2855,142.3043,142.0509,142.0603,3300.0
2020-08-20 12:55:00,151.38,151.38,151.28,151.29,1954.0,142.0509,142.0509,141.9571,141.9665,1954.0
2020-08-20 13:00:00,151.28,151.35,151.24,151.29,3981.0,141.9571,142.0228,141.9196,141.9665,3981.0
2020-08-20 13:05:00,151.28,151.34,151.2,151.24,3857.0,141.9571,142.0134,141.882,141.9196,3857.0
2020-08-20 13:10:00,151.25,151.28,151.2,151.2,2716.0,141.929,141.9571,141.882,141.882,2716.0
2020-08-20 13:15:00,151.12,151.12,151.02,151.06,1774.0,141.807,141.807,141.7131,141.7507,1774.0
2020-08-20 13:20:00,151.03,151.08,150.87,150.93,4137.0,141.7225,141.7694,141.5724,141.6287,4137.0
2020-08-20 13:25:00,150.9,150.99,150.83,150.84,3667.0,141.6005,141.685,141.5348,141.5442,3667.0
2020-08-20 13:30:00,150.87,150.95,150.83,150.91,5010.0,141.5724,141.6474,141.5348,141.6099,5010.0
2020-08-20 13:35:00,150.95,150.98,150.89,150.91,3224.0,141.6474,141.6756,141.5911,141.6099,3224.0
2020-08-20 13:40:00,150.77,150.9,150.74,150.86,3866.0,141.4785,141.6005,141.4504,141.563,3866.0
2020-08-20 13:45:00,150.9,150.99,150.88,150.99,3153.0,141.6005,141.685,141.5818,141.685,3153.0
2020-08-20 13:50:00,150.99,151.0,150.9,150.9,2650.0,141.685,141.6944,141.6005,141.6005,2650.0
2020-08-20 13:55:00,150.91,151.01,150.88,150.89,2448.0,141.6099,141.7037,141.5818,141.5911,2448.0
2020-08-20 14:00:00,150.93,150.94,150.87,150.92,8718.0,141.6287,141.6381,141.5724,141.6193,8718.0
2020-08-20 14:05:00,150.9,150.92,150.77,150.92,10836.0,141.6005,141.6193,141.4785,141.6193,10836.0
2020-08-20 14:10:00,150.94,151.09,150.89,151.09,1801.0,141.6381,141.7788,141.5911,141.7788,1801.0
2020-08-20 14:15:00,151.05,151.16,151.03,151.13,2355.0,141.7413,141.8445,141.7225,141.8164,2355.0
2020-08-20 14:20:00,151.16,151.31,151.14,151.25,6932.0,141.8445,141.9853,141.8257,141.929,6932.0
2020-08-20 14:25:00,151.28,151.3,151.19,151.24,2675.0,141.9571,141.9759,141.8727,141.9196,2675.0
2020-08-20 14:30:00,151.22,151.28,151.2,151.26,3200.0,141.9008,141.9571,141.882,141.9383,3200.0
2020-08-20 14:35:00,151.27,151.27,151.06,151.06,4550.0,141.9477,141.9477,141.7507,141.7507,4550.0
2020-08-20 14:40:00,151.07,151.1,151.0,151.05,3388.0,141.7601,141.7882,141.6944,141.7413,3388.0
2020-08-20 14:45:00,151.04,151.29,151.02,151.15,3709.0,141.7319,141.9665,141.7131,141.8351,3709.0
2020-08-20 14:50:00,151.15,151.16,151.06,151.16,3410.0,141.8351,141.8445,141.7507,141.8445,3410.0
2020-08-20 14:55:00,151.16,151.2,151.05,151.09,3223.0,141.8445,141.882,141.7413,141.7788,3223.0
2020-08-20 15:00:00,151.11,151.32,151.11,151.22,5295.0,141.7976,141.9946,141.7976,141.9008,5295.0
2020-08-20 15:05:00,151.22,151.25,151.12,151.13,3700.0,141.9008,141.929,141.807,141.8164,3700.0
2020-08-20 15:10:00,151.14,151.14,151.07,151.14,4842.0,141.8257,141.8257,141.7601,141.8257,4842.0
2020-08-20 15:15:00,151.16,151.17,151.08,151.1,7058.0,141.8445,141.8539,141.7694,141.7882,7058.0
2020-08-20 15:20:00,151.07,151.1,150.98,151.07,6952.0,141.7601,141.7882,141.6756,141.7601,6952.0
2020-08-20 15:25:00,151.06,151.13,150.97,151.13,6612.0,141.7507,141.8164,141.6662,141.8164,6612.0
2020-08-20 15:30:00,151.14,151.28,151.12,151.28,8889.0,141.8257,141.9571,141.807,141.9571,8889.0
2020-08-20 15:35:00,151.27,151.31,151.17,151.2,11257.0,141.9477,141.9853,141.8539,141.882,11257.0
2020-08-20 15:40:00,151.23,151.32,151.15,151.28,11367.0,141.9102,141.9946,141.8351,141.9571,11367.0
2020-08-20 15:45:00,151.28,151.49,151.26,151.41,19266.0,141.9571,142.1542,141.9383,142.0791,19266.0
2020-08-20 15:50:00,151.39,151.49,151.23,151.29,26344.0,142.0603,142.1542,141.9102,141.9665,26344.0
2020-08-20 15:55:00,151.27,151.68,151.23,151.6,99769.0,141.9477,142.3325,141.9102,142.2574,99769.0
2020-08-21 09:30:00,151.15,151.15,150.59,150.97,76185.0,141.8351,141.8351,141.3096,141.6662,76185.0
2020-08-21 09:35:00,150.94,150.95,150.57,150.58,3716.0,141.6381,141.6474,141.2909,141.3002,3716.0
2020-08-21 09:40:00,150.76,150.82,150.57,150.75,5453.0,141.4692,141.5255,141.2909,141.4598,5453.0
2020-08-21 09:45:00,150.7,151.05,150.66,150.96,4115.0,141.4129,141.7413,141.3753,141.6568,4115.0
2020-08-21 09:50:00,150.99,151.07,150.86,151.0,2927.0,141.685,141.7601,141.563,141.6944,2927.0
2020-08-21 09:55:00,150.96,151.07,150.56,150.71,7526.0,141.6568,141.7601,141.2815,141.4222,7526.0
2020-08-21 10:00:00,150.72,150.74,150.5,150.5,9716.0,141.4316,141.4504,141.2252,141.2252,9716.0
2020-08-21 10:05:00,150.46,150.74,150.41,150.74,3876.0,141.1876,141.4504,141.1407,141.4504,3876.0
2020-08-21 10:10:00,150.68,150.68,150.4,150.47,6877.0,141.3941,141.3941,141.1313,141.197,6877.0
2020-08-21 10:15:00,150.44,150.52,150.34,150.47,3021.0,141.1689,141.2439,141.075,141.197,3021.0
2020-08-21 10:20:00,150.46,150.55,150.3,150.55,6566.0,141.1876,141.2721,141.0375,141.2721,6566.0
2020-08-21 10:25:00,150.61,150.94,150.61,150.94,4050.0,141.3284,141.6381,141.3284,141.6381,4050.0
2020-08-21 10:30:00,150.91,151.11,150.86,151.08,4230.0,141.6099,141.7976,141.563,141.7694,4230.0
2020-08-21 10:35:00,151.0,151.04,150.9,150.95,3010.0,141.6944,141.7319,141.6005,141.6474,3010.0
2020-08-21 10:40:00,150.96,151.03,150.79,150.84,1600.0,141.6568,141.7225,141.4973,141.5442,1600.0
2020-08-21 10:45:00,150.87,150.97,150.75,150.78,3966.0,141.5724,141.6662,141.4598,141.4879,3966.0
2020-08-21 10:50:00,150.79,150.9,150.75,150.9,2883.0,141.4973,141.6005,141.4598,141.6005,2883.0
2020-08-21 10:55:00,150.86,150.99,150.8,150.95,2905.0,141.563,141.685,141.5067,141.6474,2905.0
2020-08-21 11:00:00,150.93,150.98,150.79,150.85,5400.0,141.6287,141.6756,141.4973,141.5536,5400.0
2020-08-21 11:05:00,150.92,151.13,150.85,151.12,5243.0,141.6193,141.8164,141.5536,141.807,5243.0
2020-08-21 11:10:00,151.1,151.21,150.99,151.04,3766.0,141.7882,141.8914,141.685,141.7319,3766.0
2020-08-21 11:15:00,151.03,151.16,151.01,151.13,3725.0,141.7225,141.8445,141.7037,141.8164,3725.0
2020-08-21 11:20:00,151.17,151.44,151.17,151.39,4054.0,141.8539,142.1073,141.8539,142.0603,4054.0
2020-08-21 11:25:00,151.27,151.27,151.09,151.2,1750.0,141.9477,141.9477,141.7788,141.882,1750.0
2020-08-21 11:30:00,151.15,151.43,151.14,151.43,3150.0,141.8351,142.0979,141.8257,142.0979,3150.0
2020-08-21 11:35:00,151.4,151.58,151.39,151.58,2105.0,142.0697,142.2386,142.0603,142.2386,2105.0
2020-08-21 11:40:00,151.6,151.78,151.55,151.63,5542.0,142.2574,142.4263,142.2105,142.2855,5542.0
2020-08-21 11:45:00,151.65,151.78,151.44,151.44,8625.0,142.3043,142.4263,142.1073,142.1073,8625.0
2020-08-21 11:50:00,151.47,151.64,151.39,151.39,2606.0,142.1354,142.2949,142.0603,142.0603,2606.0
2020-08-21 11:55:00,151.44,151.51,151.37,151.37,2701.0,142.1073,142.1729,142.0416,142.0416,2701.0
2020-08-21 12:00:00,151.45,151.57,151.45,151.55,2704.0,142.1166,142.2292,142.1166,142.2105,2704.0
2020-08-21 12:05:00,151.57,151.74,151.57,151.66,6472.0,142.2292,142.3888,142.2292,142.3137,6472.0
2020-08-21 12:10:00,151.65,151.66,151.6,151.66,2351.0,142.3043,142.3137,142.2574,142.3137,2351.0
2020-08-21 12:15:00,151.67,151.74,151.39,151.4,4692.0,142.3231,142.3888,142.0603,142.0697,4692.0
2020-08-21 12:20:00,151.32,151.37,151.22,151.34,3500.0,141.9946,142.0416,141.9008,142.0134,3500.0
2020-08-21 12:25:00,151.31,151.32,151.23,151.28,2433.0,141.9853,141.9946,141.9102,141.9571,2433.0
2020-08-21 12:30:00,151.3,151.39,151.24,151.27,2790.0,141.9759,142.0603,141.9196,141.9477,2790.0
2020-08-21 12:35:00,151.22,151.29,151.21,151.21,3300.0,141.9008,141.9665,141.8914,141.8914,3300.0
2020-08-21 12:40:00,151.18,151.35,151.16,151.35,7074.0,141.8633,142.0228,141.8445,142.0228,7074.0
2020-08-21 12:45:00,151.46,151.46,151.38,151.39,1754.0,142.126,142.126,142.0509,142.0603,1754.0
2020-08-21 12:50:00,151.36,151.41,151.3,151.31,1521.0,142.0322,142.0791,141.9759,141.9853,1521.0
2020-08-21 12:55:00,151.29,151.41,151.28,151.31,3560.0,141.9665,142.0791,141.9571,141.9853,3560.0
2020-08-21 13:00:00,151.31,151.31,151.13,151.17,4137.0,141.9853,141.9853,141.8164,141.8539,4137.0
2020-08-21 13:05:00,151.23,151.23,151.19,151.22,1000.0,141.9102,141.9102,141.8727,141.9008,1000.0
2020-08-21 13:10:00,151.2,151.24,151.19,151.23,2925.0,141.882,141.9196,141.8727,141.9102,2925.0
2020-08-21 13:15:00,151.3,151.31,151.26,151.27,1700.0,141.9759,141.9853,141.9383,141.9477,1700.0
2020-08-21 13:20:00,151.22,151.27,151.18,151.27,3318.0,141.9008,141.9477,141.8633,141.9477,3318.0
2020-08-21 13:25:00,151.19,151.3,151.17,151.28,3124.0,141.8727,141.9759,141.8539,141.9571,3124.0
2020-08-21 13:30:00,151.27,151.46,151.27,151.41,1850.0,141.9477,142.126,141.9477,142.0791,1850.0
2020-08-21 13:35:00,151.45,151.57,151.45,151.47,11255.0,142.1166,142.2292,142.1166,142.1354,11255.0
2020-08-21 13:40:00,151.49,151.55,151.37,151.37,1950.0,142.1542,142.2105,142.0416,142.0416,1950.0
2020-08-21 13:45:00,151.36,151.5,151.36,151.5,2887.0,142.0322,142.1636,142.0322,142.1636,2887.0
2020-08-21 13:50:00,151.49,151.53,151.47,151.47,2002.0,142.1542,142.1917,142.1354,142.1354,2002.0
2020-08-21 13:55:00,151.49,151.53,151.44,151.46,1602.0,142.1542,142.1917,142.1073,142.126,1602.0
2020-08-21 14:00:00,151.48,151.51,151.36,151.45,1300.0,142.1448,142.1729,142.0322,142.1166,1300.0
2020-08-21 14:05:00,151.43,151.58,151.43,151.58,2661.0,142.0979,142.2386,142.0979,142.2386,2661.0
2020-08-21 14:10:00,151.59,151.59,151.52,151.55,700.0,142.248,142.248,142.1823,142.2105,700.0
2020-08-21 14:15:00,151.55,151.63,151.55,151.57,2652.0,142.2105,142.2855,142.2105,142.2292,2652.0
2020-08-21 14:20:00,151.56,151.65,151.49,151.64,5811.0,142.2199,142.3043,142.1542,142.2949,5811.0
2020-08-21 14:25:00,151.62,151.62,151.53,151.62,4970.0,142.2762,142.2762,142.1917,142.2762,4970.0
2020-08-21 14:30:00,151.62,151.82,151.6,151.82,4856.0,142.2762,142.4638,142.2574,142.4638,4856.0
2020-08-21 14:35:00,151.81,151.88,151.78,151.81,1921.0,142.4544,142.5201,142.4263,142.4544,1921.0
2020-08-21 14:40:00,151.74,151.78,151.7,151.74,1400.0,142.3888,142.4263,142.3512,142.3888,1400.0
2020-08-21 14:45:00,151.69,151.78,151.63,151.69,5100.0,142.3418,142.4263,142.2855,142.3418,5100.0
2020-08-21 14:50:00,151.69,151.99,151.68,151.94,6754.0,142.3418,142.6234,142.3325,142.5764,6754.0
2020-08-21 14:55:00,151.91,151.91,151.76,151.8,5060.0,142.5483,142.5483,142.4075,142.4451,5060.0
2020-08-21 15:00:00,151.77,151.89,151.77,151.81,3399.0,142.4169,142.5295,142.4169,142.4544,3399.0
2020-08-21 15:05:00,151.79,151.92,151.79,151.9,5626.0,142.4357,142.5577,142.4357,142.5389,5626.0
2020-08-21 15:10:00,151.91,152.01,151.89,151.98,5464.0,142.5483,142.6421,142.5295,142.614,5464.0
2020-08-21 15:15:00,151.99,151.99,151.84,151.84,3520.0,142.6234,142.6234,142.4826,142.4826,3520.0
2020-08-21 15:20:00,151.81,151.91,151.81,151.84,2668.0,142.4544,142.5483,142.4544,142.4826,2668.0
2020-08-21 15:25:00,151.83,151.94,151.81,151.81,3417.0,142.4732,142.5764,142.4544,142.4544,3417.0
2020-08-21 15:30:00,151.81,151.92,151.81,151.91,5251.0,142.4544,142.5577,142.4544,142.5483,5251.0
2020-08-21 15:35:00,151.9,151.99,151.84,151.86,7083.0,142.5389,142.6234,142.4826,142.5014,7083.0
2020-08-21 15:40:00,151.84,151.88,151.76,151.79,9995.0,142.4826,142.5201,142.4075,142.4357,9995.0
2020-08-21 15:45:00,151.78,151.84,151.71,151.79,11628.0,142.4263,142.4826,142.3606,142.4357,11628.0
2020-08-21 15:50:00,151.8,151.93,151.69,151.9,16246.0,142.4451,142.5671,142.3418,142.5389,16246.0
2020-08-21 15:55:00,151.92,152.04,151.86,151.86,83277.0,142.5577,142.6703,142.5014,142.5014,83277.0
2020-08-24 09:30:00,151.77,152.11,151.48,151.97,16548.0,142.4169,142.736,142.1448,142.6046,16548.0
2020-08-24 09:35:00,151.77,151.85,151.49,151.7,2133.0,142.4169,142.492,142.1542,142.3512,2133.0
2020-08-24 09:40:00,151.7,152.01,151.7,151.92,2637.0,142.3512,142.6421,142.3512,142.5577,2637.0
2020-08-24 09:45:00,151.97,151.97,151.56,151.73,3770.0,142.6046,142.6046,142.2199,142.3794,3770.0
2020-08-24 09:50:00,151.63,151.85,151.62,151.78,2936.0,142.2855,142.492,142.2762,142.4263,2936.0
2020-08-24 09:55:00,151.78,152.63,151.73,152.57,6474.0,142.4263,143.2239,142.3794,143.1676,6474.0
2020-08-24 10:00:00,152.5,152.56,152.13,152.13,1825.0,143.1019,143.1582,142.7547,142.7547,1825.0
2020-08-24 10:05:00,151.98,152.13,151.97,152.09,1946.0,142.614,142.7547,142.6046,142.7172,1946.0
2020-08-24 10:10:00,152.18,152.21,151.99,152.09,3352.0,142.8016,142.8298,142.6234,142.7172,3352.0
2020-08-24 10:15:00,152.09,152.23,152.08,152.16,3346.0,142.7172,142.8486,142.7078,142.7829,3346.0
2020-08-24 10:20:00,152.13,152.42,152.13,152.42,3099.0,142.7547,143.0269,142.7547,143.0269,3099.0
2020-08-24 10:25:00,152.33,152.65,152.33,152.54,3026.0,142.9424,143.2427,142.9424,143.1395,3026.0
2020-08-24 10:30:00,152.45,152.54,152.23,152.23,2662.0,143.055,143.1395,142.8486,142.8486,2662.0
2020-08-24 10:35:00,152.16,152.48,152.1,152.47,3927.0,142.7829,143.0832,142.7266,143.0738,3927.0
2020-08-24 10:40:00,152.44,152.46,152.24,152.3,3301.0,143.0456,143.0644,142.8579,142.9143,3301.0
2020-08-24 10:45:00,152.25,152.42,152.2,152.42,7100.0,142.8673,143.0269,142.8204,143.0269,7100.0
2020-08-24 10:50:00,152.45,152.65,152.44,152.62,4471.0,143.055,143.2427,143.0456,143.2145,4471.0
2020-08-24 10:55:00,152.61,152.7,152.5,152.6,3176.0,143.2051,143.2896,143.1019,143.1958,3176.0
2020-08-24 11:00:00,152.59,152.86,152.54,152.78,3817.0,143.1864,143.4397,143.1395,143.3647,3817.0
2020-08-24 11:05:00,152.78,152.92,152.78,152.82,3167.0,143.3647,143.496,143.3647,143.4022,3167.0
2020-08-24 11:10:00,152.84,153.0,152.81,153.0,3357.0,143.421,143.5711,143.3928,143.5711,3357.0
2020-08-24 11:15:00,153.05,153.22,152.95,153.01,7091.0,143.618,143.7776,143.5242,143.5805,7091.0
2020-08-24 11:20:00,153.03,153.14,152.98,153.05,2684.0,143.5993,143.7025,143.5523,143.618,2684.0
2020-08-24 11:25:00,153.14,153.22,153.01,153.06,3646.0,143.7025,143.7776,143.5805,143.6274,3646.0
2020-08-24 11:30:00,153.09,153.25,153.04,153.13,3011.0,143.6556,143.8057,143.6086,143.6931,3011.0
2020-08-24 11:35:00,153.09,153.16,153.04,153.05,4540.0,143.6556,143.7213,143.6086,143.618,4540.0
2020-08-24 11:40:00,153.1,153.1,152.91,153.07,4072.0,143.6649,143.6649,143.4867,143.6368,4072.0
2020-08-24 11:45:00,153.06,153.2,152.97,153.2,2646.0,143.6274,143.7588,143.543,143.7588,2646.0
2020-08-24 11:50:00,153.04,153.11,152.88,153.0,4442.0,143.6086,143.6743,143.4585,143.5711,4442.0
2020-08-24 11:55:00,153.1,153.15,152.87,152.89,26897.0,143.6649,143.7119,143.4491,143.4679,26897.0
2020-08-24 12:00:00,152.87,153.06,152.87,153.01,1701.0,143.4491,143.6274,143.4491,143.5805,1701.0
2020-08-24 12:05:00,153.05,153.06,153.01,153.01,2840.0,143.618,143.6274,143.5805,143.5805,2840.0
2020-08-24 12:10:00,153.03,153.19,153.03,153.19,2687.0,143.5993,143.7494,143.5993,143.7494,2687.0
2020-08-24 12:15:00,153.19,153.23,152.92,153.0,9384.0,143.7494,143.7869,143.496,143.5711,9384.0
2020-08-24 12:20:00,152.96,152.97,152.9,152.97,1800.0,143.5336,143.543,143.4773,143.543,1800.0
2020-08-24 12:25:00,152.94,153.0,152.88,152.89,3540.0,143.5148,143.5711,143.4585,143.4679,3540.0
2020-08-24 12:30:00,152.81,152.99,152.8,152.99,2935.0,143.3928,143.5617,143.3834,143.5617,2935.0
2020-08-24 12:35:00,152.99,153.22,152.92,153.22,9059.0,143.5617,143.7776,143.496,143.7776,9059.0
2020-08-24 12:40:00,153.25,153.25,152.91,152.99,5711.0,143.8057,143.8057,143.4867,143.5617,5711.0
2020-08-24 12:45:00,152.96,153.14,152.96,153.09,5032.0,143.5336,143.7025,143.5336,143.6556,5032.0
2020-08-24 12:50:00,153.1,153.19,153.01,153.19,6580.0,143.6649,143.7494,143.5805,143.7494,6580.0
2020-08-24 12:55:00,153.17,153.29,153.08,153.14,3200.0,143.7306,143.8432,143.6462,143.7025,3200.0
2020-08-24 13:00:00,153.05,153.14,152.96,153.14,2210.0,143.618,143.7025,143.5336,143.7025,2210.0
2020-08-24 13:05:00,153.09,153.09,152.64,152.75,3669.0,143.6556,143.6556,143.2333,143.3365,3669.0
2020-08-24 13:10:00,152.75,152.75,152.66,152.67,1300.0,143.3365,143.3365,143.2521,143.2614,1300.0
2020-08-24 13:15:00,152.66,152.72,152.63,152.71,3438.0,143.2521,143.3084,143.2239,143.299,3438.0
2020-08-24 13:20:00,152.71,152.78,152.61,152.74,5296.0,143.299,143.3647,143.2051,143.3271,5296.0
2020-08-24 13:25:00,152.78,152.86,152.63,152.86,5768.0,143.3647,143.4397,143.2239,143.4397,5768.0
2020-08-24 13:30:00,152.89,153.05,152.86,153.05,3155.0,143.4679,143.618,143.4397,143.618,3155.0
2020-08-24 13:35:00,153.01,153.14,152.92,152.94,3054.0,143.5805,143.7025,143.496,143.5148,3054.0
2020-08-24 13:40:00,152.97,153.18,152.95,153.15,4372.0,143.543,143.74,143.5242,143.7119,4372.0
2020-08-24 13:45:00,153.17,153.17,152.97,153.0,3627.0,143.7306,143.7306,143.543,143.5711,3627.0
2020-08-24 13:50:00,152.87,152.98,152.82,152.98,1259.0,143.4491,143.5523,143.4022,143.5523,1259.0
2020-08-24 13:55:00,153.02,153.02,152.71,152.72,2703.0,143.5899,143.5899,143.299,143.3084,2703.0
2020-08-24 14:00:00,152.65,152.73,152.59,152.62,3992.0,143.2427,143.3178,143.1864,143.2145,3992.0
2020-08-24 14:05:00,152.67,152.9,152.66,152.9,3655.0,143.2614,143.4773,143.2521,143.4773,3655.0
2020-08-24 14:10:00,152.9,152.94,152.78,152.87,5055.0,143.4773,143.5148,143.3647,143.4491,5055.0
2020-08-24 14:15:00,152.88,152.97,152.78,152.91,2901.0,143.4585,143.543,143.3647,143.4867,2901.0
2020-08-24 14:20:00,152.84,152.84,152.62,152.66,3965.0,143.421,143.421,143.2145,143.2521,3965.0
2020-08-24 14:25:00,152.67,152.82,152.67,152.79,3081.0,143.2614,143.4022,143.2614,143.3741,3081.0
2020-08-24 14:30:00,152.84,153.03,152.83,152.98,8610.0,143.421,143.5993,143.4116,143.5523,8610.0
2020-08-24 14:35:00,153.02,153.08,152.93,153.05,2773.0,143.5899,143.6462,143.5054,143.618,2773.0
2020-08-24 14:40:00,153.06,153.07,153.0,153.07,2578.0,143.6274,143.6368,143.5711,143.6368,2578.0
2020-08-24 14:45:00,153.19,153.19,153.04,153.05,4618.0,143.7494,143.7494,143.6086,143.618,4618.0
2020-08-24 14:50:00,153.09,153.14,152.97,153.05,3905.0,143.6556,143.7025,143.543,143.618,3905.0
2020-08-24 14:55:00,153.05,153.16,153.05,153.11,1307.0,143.618,143.7213,143.618,143.6743,1307.0
2020-08-24 15:00:00,153.14,153.17,153.09,153.09,4376.0,143.7025,143.7306,143.6556,143.6556,4376.0
2020-08-24 15:05:00,153.04,153.13,153.04,153.07,2300.0,143.6086,143.6931,143.6086,143.6368,2300.0
2020-08-24 15:10:00,153.08,153.26,153.08,153.21,11461.0,143.6462,143.8151,143.6462,143.7682,11461.0
2020-08-24 15:15:00,153.23,153.36,153.23,153.33,2603.0,143.7869,143.9089,143.7869,143.8808,2603.0
2020-08-24 15:20:00,153.34,153.55,153.31,153.55,4936.0,143.8902,144.0872,143.862,144.0872,4936.0
2020-08-24 15:25:00,153.58,153.6,153.45,153.48,3696.0,144.1154,144.1341,143.9934,144.0215,3696.0
2020-08-24 15:30:00,153.5,153.61,153.48,153.5,4406.0,144.0403,144.1435,144.0215,144.0403,4406.0
2020-08-24 15:35:00,153.5,153.56,153.39,153.45,4592.0,144.0403,144.0966,143.9371,143.9934,4592.0
2020-08-24 15:40:00,153.39,153.48,153.35,153.43,5266.0,143.9371,144.0215,143.8995,143.9746,5266.0
2020-08-24 15:45:00,153.44,153.54,153.43,153.5,7885.0,143.984,144.0778,143.9746,144.0403,7885.0
2020-08-24 15:50:00,153.52,153.7,153.49,153.61,32948.0,144.0591,144.228,144.0309,144.1435,32948.0
2020-08-24 15:55:00,153.58,153.99,153.53,153.96,43681.0,144.1154,144.5001,144.0685,144.472,43681.0
2020-08-25 09:30:00,154.44,154.65,153.91,154.06,12939.0,144.9224,145.1194,144.425,144.5658,12939.0
2020-08-25 09:35:00,154.28,154.52,154.05,154.17,4895.0,144.7722,144.9974,144.5564,144.669,4895.0
2020-08-25 09:40:00,154.41,155.23,154.41,155.0,17673.0,144.8942,145.6637,144.8942,145.4479,17673.0
2020-08-25 09:45:00,155.17,155.31,155.02,155.23,1555.0,145.6074,145.7388,145.4666,145.6637,1555.0
2020-08-25 09:50:00,155.08,155.08,154.83,155.03,4576.0,145.5229,145.5229,145.2883,145.476,4576.0
2020-08-25 09:55:00,155.13,155.3,155.07,155.13,2858.0,145.5698,145.7294,145.5135,145.5698,2858.0
2020-08-25 10:00:00,155.18,155.18,154.8,154.85,3043.0,145.6168,145.6168,145.2602,145.3071,3043.0
2020-08-25 10:05:00,154.79,154.86,154.5,154.61,4896.0,145.2508,145.3165,144.9787,145.0819,4896.0
2020-08-25 10:10:00,154.62,154.7,154.48,154.66,4720.0,145.0913,145.1663,144.9599,145.1288,4720.0
2020-08-25 10:15:00,154.6,154.95,154.59,154.75,4082.0,145.0725,145.4009,145.0631,145.2133,4082.0
2020-08-25 10:20:00,154.64,154.68,154.52,154.64,2903.0,145.11,145.1476,144.9974,145.11,2903.0
2020-08-25 10:25:00,154.63,154.65,154.35,154.64,5186.0,145.1007,145.1194,144.8379,145.11,5186.0
2020-08-25 10:30:00,154.57,154.57,154.32,154.43,4759.0,145.0444,145.0444,144.8098,144.913,4759.0
2020-08-25 10:35:00,154.49,154.89,154.49,154.82,2459.0,144.9693,145.3446,144.9693,145.279,2459.0
2020-08-25 10:40:00,154.77,154.81,154.63,154.68,3735.0,145.232,145.2696,145.1007,145.1476,3735.0
2020-08-25 10:45:00,154.72,154.72,154.16,154.49,7454.0,145.1851,145.1851,144.6596,144.9693,7454.0
2020-08-25 10:50:00,154.5,154.63,154.45,154.58,2975.0,144.9787,145.1007,144.9318,145.0537,2975.0
2020-08-25 10:55:00,154.58,154.79,154.5,154.5,5973.0,145.0537,145.2508,144.9787,144.9787,5973.0
2020-08-25 11:00:00,154.48,154.64,154.48,154.6,2604.0,144.9599,145.11,144.9599,145.0725,2604.0
2020-08-25 11:05:00,154.63,154.63,154.44,154.59,3433.0,145.1007,145.1007,144.9224,145.0631,3433.0
2020-08-25 11:10:00,154.58,154.72,154.52,154.67,3723.0,145.0537,145.1851,144.9974,145.1382,3723.0
2020-08-25 11:15:00,154.68,154.74,154.47,154.74,3749.0,145.1476,145.2039,144.9505,145.2039,3749.0
2020-08-25 11:20:00,154.74,154.74,154.46,154.52,2700.0,145.2039,145.2039,144.9411,144.9974,2700.0
2020-08-25 11:25:00,154.54,154.55,154.41,154.53,3244.0,145.0162,145.0256,144.8942,145.0068,3244.0
2020-08-25 11:30:00,154.59,154.59,154.39,154.46,6302.0,145.0631,145.0631,144.8755,144.9411,6302.0
2020-08-25 11:35:00,154.46,154.51,154.37,154.43,4749.0,144.9411,144.9881,144.8567,144.913,4749.0
2020-08-25 11:40:00,154.4,154.47,154.15,154.28,4721.0,144.8848,144.9505,144.6502,144.7722,4721.0
2020-08-25 11:45:00,154.25,154.41,154.2,154.4,1900.0,144.7441,144.8942,144.6972,144.8848,1900.0
2020-08-25 11:50:00,154.42,154.42,154.32,154.36,2503.0,144.9036,144.9036,144.8098,144.8473,2503.0
2020-08-25 11:55:00,154.37,154.55,154.36,154.45,4897.0,144.8567,145.0256,144.8473,144.9318,4897.0
2020-08-25 12:00:00,154.43,154.61,154.39,154.56,4022.0,144.913,145.0819,144.8755,145.035,4022.0
2020-08-25 12:05:00,154.67,154.82,154.61,154.7,11911.0,145.1382,145.279,145.0819,145.1663,11911.0
2020-08-25 12:10:00,154.75,154.75,154.55,154.58,1400.0,145.2133,145.2133,145.0256,145.0537,1400.0
2020-08-25 12:15:00,154.63,154.68,154.57,154.62,1785.0,145.1007,145.1476,145.0444,145.0913,1785.0
2020-08-25 12:20:00,154.56,154.59,154.51,154.51,2959.0,145.035,145.0631,144.9881,144.9881,2959.0
2020-08-25 12:25:00,154.63,154.66,154.56,154.64,2077.0,145.1007,145.1288,145.035,145.11,2077.0
2020-08-25 12:30:00,154.63,154.71,154.57,154.71,1693.0,145.1007,145.1757,145.0444,145.1757,1693.0
2020-08-25 12:35:00,154.75,154.92,154.74,154.84,2152.0,145.2133,145.3728,145.2039,145.2977,2152.0
2020-08-25 12:40:00,154.88,154.92,154.76,154.77,2890.0,145.3353,145.3728,145.2226,145.232,2890.0
2020-08-25 12:45:00,154.72,154.77,154.67,154.74,2517.0,145.1851,145.232,145.1382,145.2039,2517.0
2020-08-25 12:50:00,154.71,154.75,154.51,154.52,2300.0,145.1757,145.2133,144.9881,144.9974,2300.0
2020-08-25 12:55:00,154.63,154.66,154.57,154.66,1845.0,145.1007,145.1288,145.0444,145.1288,1845.0
2020-08-25 13:00:00,154.6,154.66,154.56,154.56,3676.0,145.0725,145.1288,145.035,145.035,3676.0
2020-08-25 13:05:00,154.54,154.61,154.5,154.6,2851.0,145.0162,145.0819,144.9787,145.0725,2851.0
2020-08-25 13:10:00,154.59,154.61,154.54,154.58,3246.0,145.0631,145.0819,145.0162,145.0537,3246.0
2020-08-25 13:15:00,154.59,154.76,154.59,154.65,2186.0,145.0631,145.2226,145.0631,145.1194,2186.0
2020-08-25 13:20:00,154.65,154.66,154.61,154.65,1727.0,145.1194,145.1288,145.0819,145.1194,1727.0
2020-08-25 13:25:00,154.7,154.75,154.66,154.71,3156.0,145.1663,145.2133,145.1288,145.1757,3156.0
2020-08-25 13:30:00,154.74,155.03,154.73,155.01,2521.0,145.2039,145.476,145.1945,145.4572,2521.0
2020-08-25 13:35:00,155.0,155.0,154.83,154.88,1200.0,145.4479,145.4479,145.2883,145.3353,1200.0
2020-08-25 13:40:00,154.84,154.85,154.76,154.77,2026.0,145.2977,145.3071,145.2226,145.232,2026.0
2020-08-25 13:45:00,154.81,154.81,154.7,154.7,1229.0,145.2696,145.2696,145.1663,145.1663,1229.0
2020-08-25 13:50:00,154.74,154.78,154.61,154.65,3228.0,145.2039,145.2414,145.0819,145.1194,3228.0
2020-08-25 13:55:00,154.62,154.66,154.51,154.51,1802.0,145.0913,145.1288,144.9881,144.9881,1802.0
2020-08-25 14:00:00,154.48,154.54,154.39,154.49,3324.0,144.9599,145.0162,144.8755,144.9693,3324.0
2020-08-25 14:05:00,154.47,154.51,154.39,154.39,3464.0,144.9505,144.9881,144.8755,144.8755,3464.0
2020-08-25 14:10:00,154.39,154.49,154.37,154.43,6128.0,144.8755,144.9693,144.8567,144.913,6128.0
2020-08-25 14:15:00,154.45,154.45,154.29,154.29,3128.0,144.9318,144.9318,144.7816,144.7816,3128.0
2020-08-25 14:20:00,154.34,154.42,154.34,154.42,2642.0,144.8285,144.9036,144.8285,144.9036,2642.0
2020-08-25 14:25:00,154.42,154.54,154.38,154.51,2882.0,144.9036,145.0162,144.8661,144.9881,2882.0
2020-08-25 14:30:00,154.54,154.57,154.51,154.57,2349.0,145.0162,145.0444,144.9881,145.0444,2349.0
2020-08-25 14:35:00,154.57,154.6,154.53,154.54,4219.0,145.0444,145.0725,145.0068,145.0162,4219.0
2020-08-25 14:40:00,154.55,154.59,154.45,154.45,2356.0,145.0256,145.0631,144.9318,144.9318,2356.0
2020-08-25 14:45:00,154.5,154.6,154.45,154.5,3267.0,144.9787,145.0725,144.9318,144.9787,3267.0
2020-08-25 14:50:00,154.37,154.44,154.34,154.41,2337.0,144.8567,144.9224,144.8285,144.8942,2337.0
2020-08-25 14:55:00,154.41,154.52,154.39,154.51,4069.0,144.8942,144.9974,144.8755,144.9881,4069.0
2020-08-25 15:00:00,154.49,154.52,154.39,154.44,4077.0,144.9693,144.9974,144.8755,144.9224,4077.0
2020-08-25 15:05:00,154.46,154.51,154.41,154.5,2213.0,144.9411,144.9881,144.8942,144.9787,2213.0
2020-08-25 15:10:00,154.53,154.53,154.31,154.37,6149.0,145.0068,145.0068,144.8004,144.8567,6149.0
2020-08-25 15:15:00,154.39,154.44,154.36,154.43,5413.0,144.8755,144.9224,144.8473,144.913,5413.0
2020-08-25 15:20:00,154.43,154.58,154.37,154.58,4817.0,144.913,145.0537,144.8567,145.0537,4817.0
2020-08-25 15:25:00,154.56,154.63,154.54,154.59,1934.0,145.035,145.1007,145.0162,145.0631,1934.0
2020-08-25 15:30:00,154.59,154.71,154.59,154.68,5333.0,145.0631,145.1757,145.0631,145.1476,5333.0
2020-08-25 15:35:00,154.71,154.74,154.56,154.69,6999.0,145.1757,145.2039,145.035,145.157,6999.0
2020-08-25 15:40:00,154.65,154.65,154.5,154.51,7062.0,145.1194,145.1194,144.9787,144.9881,7062.0
2020-08-25 15:45:00,154.49,154.65,154.49,154.58,4659.0,144.9693,145.1194,144.9693,145.0537,4659.0
2020-08-25 15:50:00,154.6,154.61,154.51,154.57,11592.0,145.0725,145.0819,144.9881,145.0444,11592.0
2020-08-25 15:55:00,154.57,154.81,154.53,154.77,38335.0,145.0444,145.2696,145.0068,145.232,38335.0
2020-08-26 09:30:00,155.3,155.3,154.9,154.9,7724.0,145.7294,145.7294,145.354,145.354,7724.0
2020-08-26 09:35:00,155.08,155.08,154.57,154.58,2200.0,145.5229,145.5229,145.0444,145.0537,2200.0
2020-08-26 09:40:00,154.72,154.73,154.26,154.33,1460.0,145.1851,145.1945,144.7535,144.8191,1460.0
2020-08-26 09:45:00,154.16,154.16,153.53,153.96,12737.0,144.6596,144.6596,144.0685,144.472,12737.0
2020-08-26 09:50:00,154.03,154.33,153.91,154.17,4171.0,144.5376,144.8191,144.425,144.669,4171.0
2020-08-26 09:55:00,154.39,154.39,153.98,153.98,2904.0,144.8755,144.8755,144.4907,144.4907,2904.0
2020-08-26 10:00:00,153.82,154.17,153.8,154.17,6569.0,144.3406,144.669,144.3218,144.669,6569.0
2020-08-26 10:05:00,154.09,154.15,153.96,154.15,4854.0,144.5939,144.6502,144.472,144.6502,4854.0
2020-08-26 10:10:00,154.15,154.15,152.8,153.11,7245.0,144.6502,144.6502,143.3834,143.6743,7245.0
2020-08-26 10:15:00,153.03,153.43,152.96,153.19,7631.0,143.5993,143.9746,143.5336,143.7494,7631.0
2020-08-26 10:20:00,153.24,153.41,153.02,153.28,4869.0,143.7963,143.9558,143.5899,143.8339,4869.0
2020-08-26 10:25:00,153.39,153.63,153.28,153.34,5254.0,143.9371,144.1623,143.8339,143.8902,5254.0
2020-08-26 10:30:00,153.27,153.33,153.09,153.17,2530.0,143.8245,143.8808,143.6556,143.7306,2530.0
2020-08-26 10:35:00,153.1,153.27,152.99,153.0,6242.0,143.6649,143.8245,143.5617,143.5711,6242.0
2020-08-26 10:40:00,153.02,153.08,152.84,152.84,3328.0,143.5899,143.6462,143.421,143.421,3328.0
2020-08-26 10:45:00,152.85,152.94,152.81,152.82,3230.0,143.4304,143.5148,143.3928,143.4022,3230.0
2020-08-26 10:50:00,152.81,153.06,152.79,153.05,3820.0,143.3928,143.6274,143.3741,143.618,3820.0
2020-08-26 10:55:00,152.99,153.0,152.8,152.86,4315.0,143.5617,143.5711,143.3834,143.4397,4315.0
2020-08-26 11:00:00,152.86,152.95,152.71,152.72,2101.0,143.4397,143.5242,143.299,143.3084,2101.0
2020-08-26 11:05:00,152.75,152.82,152.66,152.75,6556.0,143.3365,143.4022,143.2521,143.3365,6556.0
2020-08-26 11:10:00,152.8,152.95,152.75,152.93,3870.0,143.3834,143.5242,143.3365,143.5054,3870.0
2020-08-26 11:15:00,153.01,153.01,152.74,152.8,2369.0,143.5805,143.5805,143.3271,143.3834,2369.0
2020-08-26 11:20:00,152.85,153.07,152.85,153.02,2716.0,143.4304,143.6368,143.4304,143.5899,2716.0
2020-08-26 11:25:00,152.93,153.02,152.83,153.02,3031.0,143.5054,143.5899,143.4116,143.5899,3031.0
2020-08-26 11:30:00,153.05,153.15,153.01,153.05,2943.0,143.618,143.7119,143.5805,143.618,2943.0
2020-08-26 11:35:00,153.05,153.17,153.05,153.14,3500.0,143.618,143.7306,143.618,143.7025,3500.0
2020-08-26 11:40:00,153.17,153.37,153.15,153.31,5033.0,143.7306,143.9183,143.7119,143.862,5033.0
2020-08-26 11:45:00,153.34,153.43,153.33,153.43,2768.0,143.8902,143.9746,143.8808,143.9746,2768.0
2020-08-26 11:50:00,153.42,153.54,153.42,153.52,2496.0,143.9652,144.0778,143.9652,144.0591,2496.0
2020-08-26 11:55:00,153.46,153.46,153.21,153.22,2998.0,144.0028,144.0028,143.7682,143.7776,2998.0
2020-08-26 12:00:00,153.25,153.38,153.22,153.36,4441.0,143.8057,143.9277,143.7776,143.9089,4441.0
2020-08-26 12:05:00,153.37,153.51,153.37,153.49,1727.0,143.9183,144.0497,143.9183,144.0309,1727.0
2020-08-26 12:10:00,153.53,153.72,153.52,153.71,3968.0,144.0685,144.2467,144.0591,144.2374,3968.0
2020-08-26 12:15:00,153.69,153.7,153.63,153.68,2150.0,144.2186,144.228,144.1623,144.2092,2150.0
2020-08-26 12:20:00,153.7,153.83,153.69,153.8,3085.0,144.228,144.35,144.2186,144.3218,3085.0
2020-08-26 12:25:00,153.81,153.92,153.78,153.83,4235.0,144.3312,144.4344,144.303,144.35,4235.0
2020-08-26 12:30:00,153.78,153.86,153.75,153.85,2563.0,144.303,144.3781,144.2749,144.3687,2563.0
2020-08-26 12:35:00,153.88,153.95,153.88,153.91,1196.0,144.3969,144.4626,144.3969,144.425,1196.0
2020-08-26 12:40:00,153.87,153.88,153.59,153.65,7140.0,144.3875,144.3969,144.1248,144.1811,7140.0
2020-08-26 12:45:00,153.71,153.71,153.47,153.58,1701.0,144.2374,144.2374,144.0121,144.1154,1701.0
2020-08-26 12:50:00,153.56,153.66,153.55,153.58,3627.0,144.0966,144.1904,144.0872,144.1154,3627.0
2020-08-26 12:55:00,153.53,153.53,153.38,153.38,2400.0,144.0685,144.0685,143.9277,143.9277,2400.0
2020-08-26 13:00:00,153.37,153.48,153.37,153.43,5131.0,143.9183,144.0215,143.9183,143.9746,5131.0
2020-08-26 13:05:00,153.46,153.61,153.4,153.43,6034.0,144.0028,144.1435,143.9465,143.9746,6034.0
2020-08-26 13:10:00,153.46,153.46,153.14,153.15,2800.0,144.0028,144.0028,143.7025,143.7119,2800.0
2020-08-26 13:15:00,153.15,153.34,153.15,153.22,4100.0,143.7119,143.8902,143.7119,143.7776,4100.0
2020-08-26 13:20:00,153.3,153.41,153.24,153.31,5020.0,143.8526,143.9558,143.7963,143.862,5020.0
2020-08-26 13:25:00,153.33,153.33,153.18,153.23,4499.0,143.8808,143.8808,143.74,143.7869,4499.0
2020-08-26 13:30:00,153.15,153.33,153.14,153.27,2806.0,143.7119,143.8808,143.7025,143.8245,2806.0
2020-08-26 13:35:00,153.27,153.32,153.21,153.32,3249.0,143.8245,143.8714,143.7682,143.8714,3249.0
2020-08-26 13:40:00,153.27,153.3,153.15,153.29,3435.0,143.8245,143.8526,143.7119,143.8432,3435.0
2020-08-26 13:45:00,153.27,153.36,153.25,153.25,2251.0,143.8245,143.9089,143.8057,143.8057,2251.0
2020-08-26 13:50:00,153.28,153.39,153.28,153.34,1938.0,143.8339,143.9371,143.8339,143.8902,1938.0
2020-08-26 13:55:00,153.38,153.51,153.35,153.51,16506.0,143.9277,144.0497,143.8995,144.0497,16506.0
2020-08-26 14:00:00,153.51,153.79,153.51,153.79,2901.0,144.0497,144.3124,144.0497,144.3124,2901.0
2020-08-26 14:05:00,153.85,153.88,153.69,153.69,25429.0,144.3687,144.3969,144.2186,144.2186,25429.0
2020-08-26 14:10:00,153.64,153.67,153.34,153.43,4021.0,144.1717,144.1998,143.8902,143.9746,4021.0
2020-08-26 14:15:00,153.47,153.58,153.39,153.48,5014.0,144.0121,144.1154,143.9371,144.0215,5014.0
2020-08-26 14:20:00,153.5,153.55,153.44,153.5,3891.0,144.0403,144.0872,143.984,144.0403,3891.0
2020-08-26 14:25:00,153.51,153.57,153.46,153.51,4025.0,144.0497,144.106,144.0028,144.0497,4025.0
2020-08-26 14:30:00,153.53,153.56,153.28,153.28,5705.0,144.0685,144.0966,143.8339,143.8339,5705.0
2020-08-26 14:35:00,153.31,153.36,153.25,153.3,5850.0,143.862,143.9089,143.8057,143.8526,5850.0
2020-08-26 14:40:00,153.34,153.34,153.0,153.02,4027.0,143.8902,143.8902,143.5711,143.5899,4027.0
2020-08-26 14:45:00,153.01,153.16,152.95,153.06,31828.0,143.5805,143.7213,143.5242,143.6274,31828.0
2020-08-26 14:50:00,153.07,153.12,153.01,153.02,4756.0,143.6368,143.6837,143.5805,143.5899,4756.0
2020-08-26 14:55:00,152.98,153.12,152.87,153.12,5953.0,143.5523,143.6837,143.4491,143.6837,5953.0
2020-08-26 15:00:00,153.12,153.42,153.1,153.19,6226.0,143.6837,143.9652,143.6649,143.7494,6226.0
2020-08-26 15:05:00,153.25,153.39,153.21,153.21,6352.0,143.8057,143.9371,143.7682,143.7682,6352.0
2020-08-26 15:10:00,153.22,153.33,153.22,153.33,3038.0,143.7776,143.8808,143.7776,143.8808,3038.0
2020-08-26 15:15:00,153.36,153.42,153.27,153.42,7607.0,143.9089,143.9652,143.8245,143.9652,7607.0
2020-08-26 15:20:00,153.4,153.56,153.38,153.56,6000.0,143.9465,144.0966,143.9277,144.0966,6000.0
2020-08-26 15:25:00,153.53,153.53,153.44,153.45,3304.0,144.0685,144.0685,143.984,143.9934,3304.0
2020-08-26 15:30:00,153.46,153.48,153.37,153.44,9200.0,144.0028,144.0215,143.9183,143.984,9200.0
2020-08-26 15:35:00,153.43,153.44,153.23,153.27,10587.0,143.9746,143.984,143.7869,143.8245,10587.0
2020-08-26 15:40:00,153.26,153.39,153.24,153.29,7667.0,143.8151,143.9371,143.7963,143.8432,7667.0
2020-08-26 15:45:00,153.28,153.5,153.28,153.5,12756.0,143.8339,144.0403,143.8339,144.0403,12756.0
2020-08-26 15:50:00,153.53,153.57,153.2,153.31,22004.0,144.0685,144.106,143.7588,143.862,22004.0
2020-08-26 15:55:00,153.33,153.61,153.2,153.33,63297.0,143.8808,144.1435,143.7588,143.8808,63297.0
2020-08-27 09:30:00,154.26,154.26,153.62,153.62,11014.0,144.7535,144.7535,144.1529,144.1529,11014.0
2020-08-27 09:35:00,153.82,153.82,153.07,153.07,500.0,144.3406,144.3406,143.6368,143.6368,500.0
2020-08-27 09:40:00,153.14,153.47,153.14,153.28,45400.0,143.7025,144.0121,143.7025,143.8339,45400.0
2020-08-27 09:45:00,153.38,154.08,153.38,153.97,3900.0,143.9277,144.5846,143.9277,144.4813,3900.0
2020-08-27 09:50:00,153.95,154.35,153.95,154.19,3373.0,144.4626,144.8379,144.4626,144.6878,3373.0
2020-08-27 09:55:00,154.19,154.35,154.13,154.25,2120.0,144.6878,144.8379,144.6315,144.7441,2120.0
2020-08-27 10:00:00,154.18,154.31,153.76,153.87,29040.0,144.6784,144.8004,144.2843,144.3875,29040.0
2020-08-27 10:05:00,153.89,154.15,153.31,153.5,44905.0,144.4063,144.6502,143.862,144.0403,44905.0
2020-08-27 10:10:00,153.56,153.6,153.36,153.42,3662.0,144.0966,144.1341,143.9089,143.9652,3662.0
2020-08-27 10:15:00,153.43,153.88,153.33,153.88,5222.0,143.9746,144.3969,143.8808,144.3969,5222.0
2020-08-27 10:20:00,153.94,154.01,153.77,153.78,2991.0,144.4532,144.5189,144.2937,144.303,2991.0
2020-08-27 10:25:00,153.85,153.98,153.54,153.98,15548.0,144.3687,144.4907,144.0778,144.4907,15548.0
2020-08-27 10:30:00,153.92,154.02,153.81,154.02,5411.0,144.4344,144.5283,144.3312,144.5283,5411.0
2020-08-27 10:35:00,153.91,153.91,153.64,153.74,2217.0,144.425,144.425,144.1717,144.2655,2217.0
2020-08-27 10:40:00,153.72,153.72,153.43,153.47,5611.0,144.2467,144.2467,143.9746,144.0121,5611.0
2020-08-27 10:45:00,153.47,153.71,153.39,153.71,1785.0,144.0121,144.2374,143.9371,144.2374,1785.0
2020-08-27 10:50:00,153.61,153.85,153.61,153.78,3613.0,144.1435,144.3687,144.1435,144.303,3613.0
2020-08-27 10:55:00,153.75,153.87,153.5,153.64,4670.0,144.2749,144.3875,144.0403,144.1717,4670.0
2020-08-27 11:00:00,153.61,153.69,153.57,153.61,3085.0,144.1435,144.2186,144.106,144.1435,3085.0
2020-08-27 11:05:00,153.68,153.73,153.55,153.62,12414.0,144.2092,144.2561,144.0872,144.1529,12414.0
2020-08-27 11:10:00,153.54,153.61,153.21,153.21,1595.0,144.0778,144.1435,143.7682,143.7682,1595.0
2020-08-27 11:15:00,153.3,153.3,153.06,153.25,5678.0,143.8526,143.8526,143.6274,143.8057,5678.0
2020-08-27 11:20:00,153.22,153.26,152.91,152.92,5292.0,143.7776,143.8151,143.4867,143.496,5292.0
2020-08-27 11:25:00,152.94,152.95,152.69,152.7,4715.0,143.5148,143.5242,143.2802,143.2896,4715.0
2020-08-27 11:30:00,152.64,152.64,152.35,152.44,12410.0,143.2333,143.2333,142.9612,143.0456,12410.0
2020-08-27 11:35:00,152.44,152.48,152.05,152.27,11314.0,143.0456,143.0832,142.6797,142.8861,11314.0
2020-08-27 11:40:00,152.19,152.52,152.19,152.45,3011.0,142.811,143.1207,142.811,143.055,3011.0
2020-08-27 11:45:00,152.46,152.46,152.13,152.17,5118.0,143.0644,143.0644,142.7547,142.7923,5118.0
2020-08-27 11:50:00,152.14,152.17,151.92,152.05,7337.0,142.7641,142.7923,142.5577,142.6797,7337.0
2020-08-27 11:55:00,152.13,152.16,151.82,151.82,8469.0,142.7547,142.7829,142.4638,142.4638,8469.0
2020-08-27 12:00:00,151.86,151.95,151.73,151.85,5635.0,142.5014,142.5858,142.3794,142.492,5635.0
2020-08-27 12:05:00,151.82,151.82,151.62,151.7,3800.0,142.4638,142.4638,142.2762,142.3512,3800.0
2020-08-27 12:10:00,151.69,151.69,151.42,151.51,4700.0,142.3418,142.3418,142.0885,142.1729,4700.0
2020-08-27 12:15:00,151.56,151.89,151.53,151.82,5360.0,142.2199,142.5295,142.1917,142.4638,5360.0
2020-08-27 12:20:00,151.85,151.88,151.7,151.77,2701.0,142.492,142.5201,142.3512,142.4169,2701.0
2020-08-27 12:25:00,151.71,151.84,151.66,151.81,5222.0,142.3606,142.4826,142.3137,142.4544,5222.0
2020-08-27 12:30:00,151.84,151.85,151.66,151.71,5144.0,142.4826,142.492,142.3137,142.3606,5144.0
2020-08-27 12:35:00,151.71,151.71,151.51,151.56,7846.0,142.3606,142.3606,142.1729,142.2199,7846.0
2020-08-27 12:40:00,151.59,151.63,151.45,151.5,13314.0,142.248,142.2855,142.1166,142.1636,13314.0
2020-08-27 12:45:00,151.5,151.79,151.35,151.73,38676.0,142.1636,142.4357,142.0228,142.3794,38676.0
2020-08-27 12:50:00,151.79,152.16,151.77,151.88,3653.0,142.4357,142.7829,142.4169,142.5201,3653.0
2020-08-27 12:55:00,151.97,152.12,151.86,151.91,3930.0,142.6046,142.7453,142.5014,142.5483,3930.0
2020-08-27 13:00:00,151.9,151.91,151.5,151.55,10583.0,142.5389,142.5483,142.1636,142.2105,10583.0
2020-08-27 13:05:00,151.6,151.71,151.53,151.66,13750.0,142.2574,142.3606,142.1917,142.3137,13750.0
2020-08-27 13:10:00,151.64,151.88,151.6,151.88,8552.0,142.2949,142.5201,142.2574,142.5201,8552.0
2020-08-27 13:15:00,151.86,152.15,151.8,152.06,3205.0,142.5014,142.7735,142.4451,142.689,3205.0
2020-08-27 13:20:00,152.11,152.31,152.01,152.02,3699.0,142.736,142.9236,142.6421,142.6515,3699.0
2020-08-27 13:25:00,152.0,152.27,151.99,152.27,2826.0,142.6327,142.8861,142.6234,142.8861,2826.0
2020-08-27 13:30:00,152.22,152.31,152.22,152.22,3551.0,142.8392,142.9236,142.8392,142.8392,3551.0
2020-08-27 13:35:00,152.14,152.21,152.09,152.16,2139.0,142.7641,142.8298,142.7172,142.7829,2139.0
2020-08-27 13:40:00,152.17,152.25,152.11,152.25,7503.0,142.7923,142.8673,142.736,142.8673,7503.0
2020-08-27 13:45:00,152.24,152.24,151.98,152.11,8947.0,142.8579,142.8579,142.614,142.736,8947.0
2020-08-27 13:50:00,152.12,152.16,152.08,152.14,4329.0,142.7453,142.7829,142.7078,142.7641,4329.0
2020-08-27 13:55:00,152.3,152.5,152.23,152.5,5029.0,142.9143,143.1019,142.8486,143.1019,5029.0
2020-08-27 14:00:00,152.53,152.63,152.48,152.59,4192.0,143.1301,143.2239,143.0832,143.1864,4192.0
2020-08-27 14:05:00,152.58,152.58,152.44,152.44,1900.0,143.177,143.177,143.0456,143.0456,1900.0
2020-08-27 14:10:00,152.44,152.57,152.42,152.48,2747.0,143.0456,143.1676,143.0269,143.0832,2747.0
2020-08-27 14:15:00,152.5,152.62,152.49,152.62,3489.0,143.1019,143.2145,143.0925,143.2145,3489.0
2020-08-27 14:20:00,152.64,152.7,152.41,152.41,5682.0,143.2333,143.2896,143.0175,143.0175,5682.0
2020-08-27 14:25:00,152.39,152.39,151.88,151.9,21641.0,142.9987,142.9987,142.5201,142.5389,21641.0
2020-08-27 14:30:00,151.84,151.84,151.62,151.71,14304.0,142.4826,142.4826,142.2762,142.3606,14304.0
2020-08-27 14:35:00,151.72,151.78,151.68,151.76,5523.0,142.37,142.4263,142.3325,142.4075,5523.0
2020-08-27 14:40:00,151.75,151.82,151.75,151.78,4455.0,142.3981,142.4638,142.3981,142.4263,4455.0
2020-08-27 14:45:00,151.78,151.94,151.76,151.94,6389.0,142.4263,142.5764,142.4075,142.5764,6389.0
2020-08-27 14:50:00,152.01,152.05,151.83,151.84,5072.0,142.6421,142.6797,142.4732,142.4826,5072.0
2020-08-27 14:55:00,151.81,151.91,151.76,151.89,6849.0,142.4544,142.5483,142.4075,142.5295,6849.0
2020-08-27 15:00:00,151.83,152.01,151.83,151.98,3929.0,142.4732,142.6421,142.4732,142.614,3929.0
2020-08-27 15:05:00,152.02,152.06,151.81,151.81,5334.0,142.6515,142.689,142.4544,142.4544,5334.0
2020-08-27 15:10:00,151.86,151.86,151.58,151.58,7856.0,142.5014,142.5014,142.2386,142.2386,7856.0
2020-08-27 15:15:00,151.5,151.69,151.44,151.52,10385.0,142.1636,142.3418,142.1073,142.1823,10385.0
2020-08-27 15:20:00,151.58,151.89,151.54,151.73,10817.0,142.2386,142.5295,142.2011,142.3794,10817.0
2020-08-27 15:25:00,151.71,151.77,151.6,151.66,15831.0,142.3606,142.4169,142.2574,142.3137,15831.0
2020-08-27 15:30:00,151.67,151.86,151.66,151.86,5854.0,142.3231,142.5014,142.3137,142.5014,5854.0
2020-08-27 15:35:00,151.86,151.96,151.81,151.82,12065.0,142.5014,142.5952,142.4544,142.4638,12065.0
2020-08-27 15:40:00,151.81,152.01,151.75,151.75,29797.0,142.4544,142.6421,142.3981,142.3981,29797.0
2020-08-27 15:45:00,151.78,151.93,151.68,151.68,15943.0,142.4263,142.5671,142.3325,142.3325,15943.0
2020-08-27 15:50:00,151.63,151.64,151.48,151.55,20370.0,142.2855,142.2949,142.1448,142.2105,20370.0
2020-08-27 15:55:00,151.54,151.83,151.45,151.8,65781.0,142.2011,142.4732,142.1166,142.4451,65781.0
2020-08-28 09:30:00,151.69,152.23,151.55,152.2,9118.0,142.3418,142.8486,142.2105,142.8204,9118.0
2020-08-28 09:35:00,152.2,152.6,151.95,152.16,31670.0,142.8204,143.1958,142.5858,142.7829,31670.0
2020-08-28 09:40:00,151.97,152.42,151.96,152.3,3398.0,142.6046,143.0269,142.5952,142.9143,3398.0
2020-08-28 09:45:00,152.35,152.56,152.35,152.52,5026.0,142.9612,143.1582,142.9612,143.1207,5026.0
2020-08-28 09:50:00,152.39,152.67,152.28,152.52,7394.0,142.9987,143.2614,142.8955,143.1207,7394.0
2020-08-28 09:55:00,152.51,152.57,152.45,152.51,3092.0,143.1113,143.1676,143.055,143.1113,3092.0
2020-08-28 10:00:00,152.54,153.07,152.42,152.88,9832.0,143.1395,143.6368,143.0269,143.4585,9832.0
2020-08-28 10:05:00,152.88,152.97,152.75,152.83,5189.0,143.4585,143.543,143.3365,143.4116,5189.0
2020-08-28 10:10:00,152.91,152.98,152.85,152.95,3852.0,143.4867,143.5523,143.4304,143.5242,3852.0
2020-08-28 10:15:00,152.98,153.49,152.98,153.49,6441.0,143.5523,144.0309,143.5523,144.0309,6441.0
2020-08-28 10:20:00,153.54,153.7,153.44,153.53,6490.0,144.0778,144.228,143.984,144.0685,6490.0
2020-08-28 10:25:00,153.58,153.63,153.38,153.48,6392.0,144.1154,144.1623,143.9277,144.0215,6392.0
2020-08-28 10:30:00,153.35,153.63,153.27,153.27,3946.0,143.8995,144.1623,143.8245,143.8245,3946.0
2020-08-28 10:35:00,153.27,153.49,153.2,153.47,3700.0,143.8245,144.0309,143.7588,144.0121,3700.0
2020-08-28 10:40:00,153.51,153.7,153.51,153.57,6200.0,144.0497,144.228,144.0497,144.106,6200.0
2020-08-28 10:45:00,153.54,153.56,153.35,153.56,2693.0,144.0778,144.0966,143.8995,144.0966,2693.0
2020-08-28 10:50:00,153.57,153.62,153.3,153.42,2143.0,144.106,144.1529,143.8526,143.9652,2143.0
2020-08-28 10:55:00,153.36,153.43,153.32,153.43,3000.0,143.9089,143.9746,143.8714,143.9746,3000.0
2020-08-28 11:00:00,153.48,153.51,153.4,153.42,12254.0,144.0215,144.0497,143.9465,143.9652,12254.0
2020-08-28 11:05:00,153.48,153.89,153.48,153.85,14580.0,144.0215,144.4063,144.0215,144.3687,14580.0
2020-08-28 11:10:00,153.81,153.94,153.81,153.92,4350.0,144.3312,144.4532,144.3312,144.4344,4350.0
2020-08-28 11:15:00,153.84,153.93,153.54,153.57,4658.0,144.3593,144.4438,144.0778,144.106,4658.0
2020-08-28 11:20:00,153.57,153.7,153.57,153.69,3799.0,144.106,144.228,144.106,144.2186,3799.0
2020-08-28 11:25:00,153.7,153.75,153.65,153.7,3435.0,144.228,144.2749,144.1811,144.228,3435.0
2020-08-28 11:30:00,153.66,153.66,153.48,153.49,4468.0,144.1904,144.1904,144.0215,144.0309,4468.0
2020-08-28 11:35:00,153.52,153.52,153.12,153.2,3709.0,144.0591,144.0591,143.6837,143.7588,3709.0
2020-08-28 11:40:00,153.2,153.2,152.99,153.12,2987.0,143.7588,143.7588,143.5617,143.6837,2987.0
2020-08-28 11:45:00,153.08,153.08,152.94,152.99,1900.0,143.6462,143.6462,143.5148,143.5617,1900.0
2020-08-28 11:50:00,152.97,152.97,152.89,152.93,3576.0,143.543,143.543,143.4679,143.5054,3576.0
2020-08-28 11:55:00,152.9,153.05,152.9,152.95,4694.0,143.4773,143.618,143.4773,143.5242,4694.0
2020-08-28 12:00:00,152.95,153.08,152.91,153.03,1201.0,143.5242,143.6462,143.4867,143.5993,1201.0
2020-08-28 12:05:00,153.03,153.2,153.0,153.11,5300.0,143.5993,143.7588,143.5711,143.6743,5300.0
2020-08-28 12:10:00,153.11,153.16,153.08,153.09,4019.0,143.6743,143.7213,143.6462,143.6556,4019.0
2020-08-28 12:15:00,153.09,153.12,152.79,152.79,5556.0,143.6556,143.6837,143.3741,143.3741,5556.0
2020-08-28 12:20:00,152.78,152.82,152.6,152.69,2479.0,143.3647,143.4022,143.1958,143.2802,2479.0
2020-08-28 12:25:00,152.73,152.75,152.61,152.63,4699.0,143.3178,143.3365,143.2051,143.2239,4699.0
2020-08-28 12:30:00,152.66,152.73,152.6,152.63,3066.0,143.2521,143.3178,143.1958,143.2239,3066.0
2020-08-28 12:35:00,152.67,152.69,152.58,152.59,2500.0,143.2614,143.2802,143.177,143.1864,2500.0
2020-08-28 12:40:00,152.59,152.79,152.59,152.74,2964.0,143.1864,143.3741,143.1864,143.3271,2964.0
2020-08-28 12:45:00,152.71,152.89,152.71,152.84,4850.0,143.299,143.4679,143.299,143.421,4850.0
2020-08-28 12:50:00,152.84,152.84,152.77,152.81,1600.0,143.421,143.421,143.3553,143.3928,1600.0
2020-08-28 12:55:00,152.84,152.98,152.84,152.87,3349.0,143.421,143.5523,143.421,143.4491,3349.0
2020-08-28 13:00:00,152.89,152.96,152.83,152.96,3734.0,143.4679,143.5336,143.4116,143.5336,3734.0
2020-08-28 13:05:00,153.01,153.08,152.81,152.83,10407.0,143.5805,143.6462,143.3928,143.4116,10407.0
2020-08-28 13:10:00,152.82,152.82,152.74,152.75,2500.0,143.4022,143.4022,143.3271,143.3365,2500.0
2020-08-28 13:15:00,152.74,152.91,152.74,152.85,2316.0,143.3271,143.4867,143.3271,143.4304,2316.0
2020-08-28 13:20:00,152.88,152.93,152.68,152.69,2195.0,143.4585,143.5054,143.2708,143.2802,2195.0
2020-08-28 13:25:00,152.73,152.74,152.58,152.59,1900.0,143.3178,143.3271,143.177,143.1864,1900.0
2020-08-28 13:30:00,152.54,152.73,152.52,152.7,2200.0,143.1395,143.3178,143.1207,143.2896,2200.0
2020-08-28 13:35:00,152.7,152.71,152.6,152.64,3732.0,143.2896,143.299,143.1958,143.2333,3732.0
2020-08-28 13:40:00,152.64,152.65,152.56,152.65,2223.0,143.2333,143.2427,143.1582,143.2427,2223.0
2020-08-28 13:45:00,152.62,152.87,152.61,152.86,9978.0,143.2145,143.4491,143.2051,143.4397,9978.0
2020-08-28 13:50:00,152.86,152.93,152.83,152.84,6796.0,143.4397,143.5054,143.4116,143.421,6796.0
2020-08-28 13:55:00,152.86,152.87,152.8,152.82,1771.0,143.4397,143.4491,143.3834,143.4022,1771.0
2020-08-28 14:00:00,152.83,152.84,152.75,152.8,5009.0,143.4116,143.421,143.3365,143.3834,5009.0
2020-08-28 14:05:00,152.8,152.8,152.64,152.69,3128.0,143.3834,143.3834,143.2333,143.2802,3128.0
2020-08-28 14:10:00,152.69,152.69,152.56,152.61,1702.0,143.2802,143.2802,143.1582,143.2051,1702.0
2020-08-28 14:15:00,152.6,152.79,152.6,152.77,5852.0,143.1958,143.3741,143.1958,143.3553,5852.0
2020-08-28 14:20:00,152.77,152.77,152.71,152.71,3000.0,143.3553,143.3553,143.299,143.299,3000.0
2020-08-28 14:25:00,152.72,152.97,152.72,152.91,5284.0,143.3084,143.543,143.3084,143.4867,5284.0
2020-08-28 14:30:00,153.0,153.06,152.89,152.89,5800.0,143.5711,143.6274,143.4679,143.4679,5800.0
2020-08-28 14:35:00,152.87,152.91,152.78,152.83,3393.0,143.4491,143.4867,143.3647,143.4116,3393.0
2020-08-28 14:40:00,152.86,152.99,152.86,152.95,5900.0,143.4397,143.5617,143.4397,143.5242,5900.0
2020-08-28 14:45:00,152.96,153.05,152.92,153.05,1100.0,143.5336,143.618,143.496,143.618,1100.0
2020-08-28 14:50:00,153.05,153.09,152.99,153.0,7749.0,143.618,143.6556,143.5617,143.5711,7749.0
2020-08-28 14:55:00,152.99,153.11,152.95,153.07,2736.0,143.5617,143.6743,143.5242,143.6368,2736.0
2020-08-28 15:00:00,153.1,153.18,152.99,153.02,4529.0,143.6649,143.74,143.5617,143.5899,4529.0
2020-08-28 15:05:00,153.03,153.03,152.86,152.88,7701.0,143.5993,143.5993,143.4397,143.4585,7701.0
2020-08-28 15:10:00,152.89,153.31,152.89,153.24,5269.0,143.4679,143.862,143.4679,143.7963,5269.0
2020-08-28 15:15:00,153.27,153.28,153.18,153.19,6686.0,143.8245,143.8339,143.74,143.7494,6686.0
2020-08-28 15:20:00,153.19,153.24,153.1,153.24,7293.0,143.7494,143.7963,143.6649,143.7963,7293.0
2020-08-28 15:25:00,153.34,153.44,153.34,153.36,8483.0,143.8902,143.984,143.8902,143.9089,8483.0
2020-08-28 15:30:00,153.31,153.36,153.25,153.36,8054.0,143.862,143.9089,143.8057,143.9089,8054.0
2020-08-28 15:35:00,153.41,153.53,153.36,153.36,12596.0,143.9558,144.0685,143.9089,143.9089,12596.0
2020-08-28 15:40:00,153.35,153.42,153.33,153.4,7305.0,143.8995,143.9652,143.8808,143.9465,7305.0
2020-08-28 15:45:00,153.39,153.4,153.29,153.31,10041.0,143.9371,143.9465,143.8432,143.862,10041.0
2020-08-28 15:50:00,153.34,153.42,153.26,153.37,21132.0,143.8902,143.9652,143.8151,143.9183,21132.0
2020-08-28 15:55:00,153.33,153.67,153.33,153.57,61222.0,143.8808,144.1998,143.8808,144.106,61222.0
2020-08-31 09:30:00,153.04,153.61,152.33,153.57,32211.0,143.6086,144.1435,142.9424,144.106,32211.0
2020-08-31 09:35:00,153.87,153.97,153.24,153.76,8167.0,144.3875,144.4813,143.7963,144.2843,8167.0
2020-08-31 09:40:00,153.88,154.0,153.27,153.38,4726.0,144.3969,144.5095,143.8245,143.9277,4726.0
2020-08-31 09:45:00,153.37,153.52,153.17,153.32,3821.0,143.9183,144.0591,143.7306,143.8714,3821.0
2020-08-31 09:50:00,153.32,153.44,153.13,153.21,8281.0,143.8714,143.984,143.6931,143.7682,8281.0
2020-08-31 09:55:00,153.28,153.35,153.1,153.15,3100.0,143.8339,143.8995,143.6649,143.7119,3100.0
2020-08-31 10:00:00,153.32,153.42,153.12,153.36,5660.0,143.8714,143.9652,143.6837,143.9089,5660.0
2020-08-31 10:05:00,153.28,153.47,153.27,153.43,3627.0,143.8339,144.0121,143.8245,143.9746,3627.0
2020-08-31 10:10:00,153.46,153.66,153.31,153.44,6584.0,144.0028,144.1904,143.862,143.984,6584.0
2020-08-31 10:15:00,153.45,153.89,153.45,153.63,3605.0,143.9934,144.4063,143.9934,144.1623,3605.0
2020-08-31 10:20:00,153.56,153.91,153.51,153.73,5014.0,144.0966,144.425,144.0497,144.2561,5014.0
2020-08-31 10:25:00,153.89,154.21,153.66,154.06,7448.0,144.4063,144.7065,144.1904,144.5658,7448.0
2020-08-31 10:30:00,154.09,154.39,154.05,154.06,4709.0,144.5939,144.8755,144.5564,144.5658,4709.0
2020-08-31 10:35:00,154.06,154.15,153.86,153.9,7519.0,144.5658,144.6502,144.3781,144.4156,7519.0
2020-08-31 10:40:00,153.87,153.9,153.67,153.68,9510.0,144.3875,144.4156,144.1998,144.2092,9510.0
2020-08-31 10:45:00,153.66,153.81,153.57,153.72,21456.0,144.1904,144.3312,144.106,144.2467,21456.0
2020-08-31 10:50:00,153.73,153.73,153.36,153.36,7195.0,144.2561,144.2561,143.9089,143.9089,7195.0
2020-08-31 10:55:00,153.36,153.37,153.24,153.33,7325.0,143.9089,143.9183,143.7963,143.8808,7325.0
2020-08-31 11:00:00,153.31,153.56,153.26,153.32,7186.0,143.862,144.0966,143.8151,143.8714,7186.0
2020-08-31 11:05:00,153.38,153.46,153.34,153.45,6623.0,143.9277,144.0028,143.8902,143.9934,6623.0
2020-08-31 11:10:00,153.45,153.55,153.34,153.53,10579.0,143.9934,144.0872,143.8902,144.0685,10579.0
2020-08-31 11:15:00,153.49,153.68,153.43,153.55,14476.0,144.0309,144.2092,143.9746,144.0872,14476.0
2020-08-31 11:20:00,153.55,153.64,153.28,153.36,5048.0,144.0872,144.1717,143.8339,143.9089,5048.0
2020-08-31 11:25:00,153.36,153.4,153.13,153.27,12474.0,143.9089,143.9465,143.6931,143.8245,12474.0
2020-08-31 11:30:00,153.18,153.46,153.18,153.24,5985.0,143.74,144.0028,143.74,143.7963,5985.0
2020-08-31 11:35:00,153.3,153.49,153.27,153.47,6261.0,143.8526,144.0309,143.8245,144.0121,6261.0
2020-08-31 11:40:00,153.6,153.8,153.57,153.72,5046.0,144.1341,144.3218,144.106,144.2467,5046.0
2020-08-31 11:45:00,153.75,153.75,153.6,153.6,8205.0,144.2749,144.2749,144.1341,144.1341,8205.0
2020-08-31 11:50:00,153.65,153.65,153.6,153.65,3366.0,144.1811,144.1811,144.1341,144.1811,3366.0
2020-08-31 11:55:00,153.64,153.93,153.61,153.9,9218.0,144.1717,144.4438,144.1435,144.4156,9218.0
2020-08-31 12:00:00,153.9,153.95,153.85,153.94,9858.0,144.4156,144.4626,144.3687,144.4532,9858.0
2020-08-31 12:05:00,153.96,154.11,153.88,153.96,13721.0,144.472,144.6127,144.3969,144.472,13721.0
2020-08-31 12:10:00,153.97,154.06,153.95,153.97,10758.0,144.4813,144.5658,144.4626,144.4813,10758.0
2020-08-31 12:15:00,153.93,154.03,153.84,153.97,32462.0,144.4438,144.5376,144.3593,144.4813,32462.0
2020-08-31 12:20:00,153.97,153.98,153.78,153.93,18595.0,144.4813,144.4907,144.303,144.4438,18595.0
2020-08-31 12:25:00,153.92,154.01,153.81,153.9,30235.0,144.4344,144.5189,144.3312,144.4156,30235.0
2020-08-31 12:30:00,153.83,153.9,153.51,153.61,10649.0,144.35,144.4156,144.0497,144.1435,10649.0
2020-08-31 12:35:00,153.64,154.0,153.64,153.9,18100.0,144.1717,144.5095,144.1717,144.4156,18100.0
2020-08-31 12:40:00,153.89,153.96,153.8,153.84,9715.0,144.4063,144.472,144.3218,144.3593,9715.0
2020-08-31 12:45:00,153.87,154.2,153.87,154.08,10273.0,144.3875,144.6972,144.3875,144.5846,10273.0
2020-08-31 12:50:00,154.09,154.09,153.91,153.93,9634.0,144.5939,144.5939,144.425,144.4438,9634.0
2020-08-31 12:55:00,153.91,154.15,153.87,154.1,3317.0,144.425,144.6502,144.3875,144.6033,3317.0
2020-08-31 13:00:00,154.12,154.18,154.05,154.15,27800.0,144.6221,144.6784,144.5564,144.6502,27800.0
2020-08-31 13:05:00,154.18,154.18,154.0,154.02,2695.0,144.6784,144.6784,144.5095,144.5283,2695.0
2020-08-31 13:10:00,154.0,154.12,153.98,154.0,8695.0,144.5095,144.6221,144.4907,144.5095,8695.0
2020-08-31 13:15:00,154.04,154.1,153.98,154.06,5048.0,144.547,144.6033,144.4907,144.5658,5048.0
2020-08-31 13:20:00,154.06,154.3,154.04,154.3,9700.0,144.5658,144.791,144.547,144.791,9700.0
2020-08-31 13:25:00,154.28,154.29,154.23,154.24,4378.0,144.7722,144.7816,144.7253,144.7347,4378.0
2020-08-31 13:30:00,154.24,154.24,154.04,154.09,11317.0,144.7347,144.7347,144.547,144.5939,11317.0
2020-08-31 13:35:00,154.06,154.1,154.04,154.08,3702.0,144.5658,144.6033,144.547,144.5846,3702.0
2020-08-31 13:40:00,154.09,154.18,154.04,154.05,4789.0,144.5939,144.6784,144.547,144.5564,4789.0
2020-08-31 13:45:00,154.05,154.12,154.04,154.09,5403.0,144.5564,144.6221,144.547,144.5939,5403.0
2020-08-31 13:50:00,154.07,154.23,154.07,154.23,8883.0,144.5752,144.7253,144.5752,144.7253,8883.0
2020-08-31 13:55:00,154.22,154.22,154.02,154.05,8805.0,144.7159,144.7159,144.5283,144.5564,8805.0
2020-08-31 14:00:00,154.06,154.13,154.03,154.06,11973.0,144.5658,144.6315,144.5376,144.5658,11973.0
2020-08-31 14:05:00,154.1,154.12,153.83,153.92,5454.0,144.6033,144.6221,144.35,144.4344,5454.0
2020-08-31 14:10:00,153.9,154.11,153.9,154.11,7251.0,144.4156,144.6127,144.4156,144.6127,7251.0
2020-08-31 14:15:00,154.18,154.35,154.15,154.35,5770.0,144.6784,144.8379,144.6502,144.8379,5770.0
2020-08-31 14:20:00,154.33,154.34,154.24,154.34,16106.0,144.8191,144.8285,144.7347,144.8285,16106.0
2020-08-31 14:25:00,154.31,154.39,154.25,154.29,4629.0,144.8004,144.8755,144.7441,144.7816,4629.0
2020-08-31 14:30:00,154.27,154.32,154.08,154.13,13341.0,144.7628,144.8098,144.5846,144.6315,13341.0
2020-08-31 14:35:00,154.15,154.46,154.15,154.32,6716.0,144.6502,144.9411,144.6502,144.8098,6716.0
2020-08-31 14:40:00,154.32,154.43,154.26,154.41,11879.0,144.8098,144.913,144.7535,144.8942,11879.0
2020-08-31 14:45:00,154.41,154.47,154.35,154.39,5620.0,144.8942,144.9505,144.8379,144.8755,5620.0
2020-08-31 14:50:00,154.42,154.49,154.4,154.47,4890.0,144.9036,144.9693,144.8848,144.9505,4890.0
2020-08-31 14:55:00,154.42,154.52,154.35,154.47,17955.0,144.9036,144.9974,144.8379,144.9505,17955.0
2020-08-31 15:00:00,154.45,154.66,154.41,154.66,7946.0,144.9318,145.1288,144.8942,145.1288,7946.0
2020-08-31 15:05:00,154.66,154.73,154.52,154.57,10605.0,145.1288,145.1945,144.9974,145.0444,10605.0
2020-08-31 15:10:00,154.57,154.58,154.47,154.47,7504.0,145.0444,145.0537,144.9505,144.9505,7504.0
2020-08-31 15:15:00,154.48,154.48,154.15,154.16,9131.0,144.9599,144.9599,144.6502,144.6596,9131.0
2020-08-31 15:20:00,154.17,154.29,154.15,154.27,8024.0,144.669,144.7816,144.6502,144.7628,8024.0
2020-08-31 15:25:00,154.26,154.45,154.21,154.45,7763.0,144.7535,144.9318,144.7065,144.9318,7763.0
2020-08-31 15:30:00,154.43,154.53,154.35,154.53,9280.0,144.913,145.0068,144.8379,145.0068,9280.0
2020-08-31 15:35:00,154.53,154.62,154.5,154.53,9127.0,145.0068,145.0913,144.9787,145.0068,9127.0
2020-08-31 15:40:00,154.54,154.54,154.2,154.44,10601.0,145.0162,145.0162,144.6972,144.9224,10601.0
2020-08-31 15:45:00,154.41,154.75,154.38,154.72,15976.0,144.8942,145.2133,144.8661,145.1851,15976.0
2020-08-31 15:50:00,154.69,155.25,154.56,155.03,41846.0,145.157,145.6825,145.035,145.476,41846.0
2020-08-31 15:55:00,155.01,155.2,154.7,154.7,101692.0,145.4572,145.6355,145.1663,145.1663,101692.0
2020-09-01 09:30:00,154.28,154.29,153.3,153.77,25862.0,144.7722,144.7816,143.8526,144.2937,25862.0
2020-09-01 09:35:00,153.74,153.8,153.5,153.73,19388.0,144.2655,144.3218,144.0403,144.2561,19388.0
2020-09-01 09:40:00,153.75,154.03,153.5,154.03,21174.0,144.2749,144.5376,144.0403,144.5376,21174.0
2020-09-01 09:45:00,154.14,154.19,153.49,153.72,7145.0,144.6409,144.6878,144.0309,144.2467,7145.0
2020-09-01 09:50:00,153.67,153.87,153.58,153.78,3383.0,144.1998,144.3875,144.1154,144.303,3383.0
2020-09-01 09:55:00,153.81,153.84,153.66,153.67,7686.0,144.3312,144.3593,144.1904,144.1998,7686.0
2020-09-01 10:00:00,153.61,153.89,153.61,153.79,4504.0,144.1435,144.4063,144.1435,144.3124,4504.0
2020-09-01 10:05:00,153.84,154.03,153.42,153.5,6067.0,144.3593,144.5376,143.9652,144.0403,6067.0
2020-09-01 10:10:00,153.5,153.53,153.1,153.27,9822.0,144.0403,144.0685,143.6649,143.8245,9822.0
2020-09-01 10:15:00,153.23,153.24,152.72,152.72,13700.0,143.7869,143.7963,143.3084,143.3084,13700.0
2020-09-01 10:20:00,152.82,152.99,152.67,152.8,6263.0,143.4022,143.5617,143.2614,143.3834,6263.0
2020-09-01 10:25:00,152.78,153.08,152.67,153.08,13245.0,143.3647,143.6462,143.2614,143.6462,13245.0
2020-09-01 10:30:00,153.02,153.52,152.98,153.32,8550.0,143.5899,144.0591,143.5523,143.8714,8550.0
2020-09-01 10:35:00,153.36,153.43,153.26,153.43,1700.0,143.9089,143.9746,143.8151,143.9746,1700.0
2020-09-01 10:40:00,153.43,153.55,153.35,153.35,6331.0,143.9746,144.0872,143.8995,143.8995,6331.0
2020-09-01 10:45:00,153.36,153.59,153.35,153.48,6514.0,143.9089,144.1248,143.8995,144.0215,6514.0
2020-09-01 10:50:00,153.49,153.52,153.24,153.27,7503.0,144.0309,144.0591,143.7963,143.8245,7503.0
2020-09-01 10:55:00,153.17,153.33,153.17,153.27,3761.0,143.7306,143.8808,143.7306,143.8245,3761.0
2020-09-01 11:00:00,153.22,153.38,153.14,153.25,12004.0,143.7776,143.9277,143.7025,143.8057,12004.0
2020-09-01 11:05:00,153.25,153.52,153.23,153.49,8080.0,143.8057,144.0591,143.7869,144.0309,8080.0
2020-09-01 11:10:00,153.5,153.73,153.49,153.64,11464.0,144.0403,144.2561,144.0309,144.1717,11464.0
2020-09-01 11:15:00,153.67,153.73,153.4,153.6,13764.0,144.1998,144.2561,143.9465,144.1341,13764.0
2020-09-01 11:20:00,153.52,153.56,153.21,153.24,3519.0,144.0591,144.0966,143.7682,143.7963,3519.0
2020-09-01 11:25:00,153.3,153.48,153.26,153.47,4045.0,143.8526,144.0215,143.8151,144.0121,4045.0
2020-09-01 11:30:00,153.47,153.57,153.38,153.56,4784.0,144.0121,144.106,143.9277,144.0966,4784.0
2020-09-01 11:35:00,153.56,153.58,153.42,153.52,4788.0,144.0966,144.1154,143.9652,144.0591,4788.0
2020-09-01 11:40:00,153.56,153.74,153.56,153.71,2978.0,144.0966,144.2655,144.0966,144.2374,2978.0
2020-09-01 11:45:00,153.7,153.73,153.58,153.72,7143.0,144.228,144.2561,144.1154,144.2467,7143.0
2020-09-01 11:50:00,153.72,153.82,153.67,153.72,5807.0,144.2467,144.3406,144.1998,144.2467,5807.0
2020-09-01 11:55:00,153.7,153.72,153.59,153.6,5755.0,144.228,144.2467,144.1248,144.1341,5755.0
2020-09-01 12:00:00,153.62,153.84,153.62,153.83,2563.0,144.1529,144.3593,144.1529,144.35,2563.0
2020-09-01 12:05:00,153.89,154.03,153.89,153.98,2300.0,144.4063,144.5376,144.4063,144.4907,2300.0
2020-09-01 12:10:00,154.09,154.13,153.91,153.91,4505.0,144.5939,144.6315,144.425,144.425,4505.0
2020-09-01 12:15:00,153.87,153.87,153.75,153.75,8899.0,144.3875,144.3875,144.2749,144.2749,8899.0
2020-09-01 12:20:00,153.73,153.84,153.63,153.82,4400.0,144.2561,144.3593,144.1623,144.3406,4400.0
2020-09-01 12:25:00,153.85,153.85,153.72,153.77,4190.0,144.3687,144.3687,144.2467,144.2937,4190.0
2020-09-01 12:30:00,153.77,153.81,153.75,153.78,2402.0,144.2937,144.3312,144.2749,144.303,2402.0
2020-09-01 12:35:00,153.8,153.82,153.71,153.73,6010.0,144.3218,144.3406,144.2374,144.2561,6010.0
2020-09-01 12:40:00,153.74,153.84,153.69,153.79,4730.0,144.2655,144.3593,144.2186,144.3124,4730.0
2020-09-01 12:45:00,153.83,153.83,153.68,153.78,5724.0,144.35,144.35,144.2092,144.303,5724.0
2020-09-01 12:50:00,153.79,153.89,153.79,153.82,2937.0,144.3124,144.4063,144.3124,144.3406,2937.0
2020-09-01 12:55:00,153.8,153.96,153.76,153.92,3602.0,144.3218,144.472,144.2843,144.4344,3602.0
2020-09-01 13:00:00,153.86,153.91,153.84,153.85,1700.0,144.3781,144.425,144.3593,144.3687,1700.0
2020-09-01 13:05:00,153.89,153.92,153.75,153.78,5406.0,144.4063,144.4344,144.2749,144.303,5406.0
2020-09-01 13:10:00,153.8,153.8,153.62,153.68,6040.0,144.3218,144.3218,144.1529,144.2092,6040.0
2020-09-01 13:15:00,153.66,153.82,153.66,153.72,4707.0,144.1904,144.3406,144.1904,144.2467,4707.0
2020-09-01 13:20:00,153.67,153.85,153.64,153.85,3568.0,144.1998,144.3687,144.1717,144.3687,3568.0
2020-09-01 13:25:00,153.83,153.85,153.77,153.78,2341.0,144.35,144.3687,144.2937,144.303,2341.0
2020-09-01 13:30:00,153.78,153.78,153.72,153.78,2893.0,144.303,144.303,144.2467,144.303,2893.0
2020-09-01 13:35:00,153.78,153.92,153.78,153.89,2589.0,144.303,144.4344,144.303,144.4063,2589.0
2020-09-01 13:40:00,153.87,153.92,153.82,153.89,4000.0,144.3875,144.4344,144.3406,144.4063,4000.0
2020-09-01 13:45:00,153.9,153.92,153.81,153.88,3470.0,144.4156,144.4344,144.3312,144.3969,3470.0
2020-09-01 13:50:00,153.88,153.88,153.52,153.54,3500.0,144.3969,144.3969,144.0591,144.0778,3500.0
2020-09-01 13:55:00,153.54,153.54,153.31,153.4,4535.0,144.0778,144.0778,143.862,143.9465,4535.0
2020-09-01 14:00:00,153.39,153.54,153.32,153.53,3266.0,143.9371,144.0778,143.8714,144.0685,3266.0
2020-09-01 14:05:00,153.53,153.63,153.48,153.63,2457.0,144.0685,144.1623,144.0215,144.1623,2457.0
2020-09-01 14:10:00,153.66,153.68,153.49,153.58,2500.0,144.1904,144.2092,144.0309,144.1154,2500.0
2020-09-01 14:15:00,153.52,153.63,153.45,153.62,3774.0,144.0591,144.1623,143.9934,144.1529,3774.0
2020-09-01 14:20:00,153.65,153.71,153.56,153.71,5754.0,144.1811,144.2374,144.0966,144.2374,5754.0
2020-09-01 14:25:00,153.74,153.77,153.69,153.74,4129.0,144.2655,144.2937,144.2186,144.2655,4129.0
2020-09-01 14:30:00,153.74,153.76,153.64,153.67,3343.0,144.2655,144.2843,144.1717,144.1998,3343.0
2020-09-01 14:35:00,153.67,153.81,153.65,153.78,4203.0,144.1998,144.3312,144.1811,144.303,4203.0
2020-09-01 14:40:00,153.8,153.97,153.8,153.97,2515.0,144.3218,144.4813,144.3218,144.4813,2515.0
2020-09-01 14:45:00,153.91,153.95,153.86,153.87,30067.0,144.425,144.4626,144.3781,144.3875,30067.0
2020-09-01 14:50:00,153.86,153.86,153.7,153.79,2305.0,144.3781,144.3781,144.228,144.3124,2305.0
2020-09-01 14:55:00,153.81,153.81,153.73,153.77,4694.0,144.3312,144.3312,144.2561,144.2937,4694.0
2020-09-01 15:00:00,153.76,153.84,153.76,153.78,4095.0,144.2843,144.3593,144.2843,144.303,4095.0
2020-09-01 15:05:00,153.82,153.9,153.81,153.86,2495.0,144.3406,144.4156,144.3312,144.3781,2495.0
2020-09-01 15:10:00,153.86,153.86,153.55,153.55,4087.0,144.3781,144.3781,144.0872,144.0872,4087.0
2020-09-01 15:15:00,153.59,153.67,153.52,153.59,5905.0,144.1248,144.1998,144.0591,144.1248,5905.0
2020-09-01 15:20:00,153.59,153.68,153.56,153.58,5476.0,144.1248,144.2092,144.0966,144.1154,5476.0
2020-09-01 15:25:00,153.6,153.6,153.4,153.4,8451.0,144.1341,144.1341,143.9465,143.9465,8451.0
2020-09-01 15:30:00,153.4,153.4,153.27,153.32,6005.0,143.9465,143.9465,143.8245,143.8714,6005.0
2020-09-01 15:35:00,153.33,153.51,153.33,153.43,9199.0,143.8808,144.0497,143.8808,143.9746,9199.0
2020-09-01 15:40:00,153.42,153.67,153.41,153.62,31816.0,143.9652,144.1998,143.9558,144.1529,31816.0
2020-09-01 15:45:00,153.62,153.8,153.6,153.72,10304.0,144.1529,144.3218,144.1341,144.2467,10304.0
2020-09-01 15:50:00,153.72,153.74,153.45,153.73,28778.0,144.2467,144.2655,143.9934,144.2561,28778.0
2020-09-01 15:55:00,153.75,153.96,153.66,153.82,60765.0,144.2749,144.472,144.1904,144.3406,60765.0
2020-09-02 09:30:00,154.0,154.0,153.54,153.65,7922.0,144.5095,144.5095,144.0778,144.1811,7922.0
2020-09-02 09:35:00,153.54,154.34,153.53,154.29,4360.0,144.0778,144.8285,144.0685,144.7816,4360.0
2020-09-02 09:40:00,154.14,154.27,153.7,154.27,2936.0,144.6409,144.7628,144.228,144.7628,2936.0
2020-09-02 09:45:00,154.31,154.67,154.25,154.28,3614.0,144.8004,145.1382,144.7441,144.7722,3614.0
2020-09-02 09:50:00,153.94,154.47,153.94,154.31,1715.0,144.4532,144.9505,144.4532,144.8004,1715.0
2020-09-02 09:55:00,154.54,155.1,154.54,155.07,3841.0,145.0162,145.5417,145.0162,145.5135,3841.0
2020-09-02 10:00:00,155.05,155.05,154.68,154.86,5370.0,145.4948,145.4948,145.1476,145.3165,5370.0
2020-09-02 10:05:00,154.7,154.91,154.7,154.85,4934.0,145.1663,145.3634,145.1663,145.3071,4934.0
2020-09-02 10:10:00,154.88,155.12,154.75,155.11,11330.0,145.3353,145.5605,145.2133,145.5511,11330.0
2020-09-02 10:15:00,155.17,155.4,155.15,155.38,2188.0,145.6074,145.8232,145.5886,145.8044,2188.0
2020-09-02 10:20:00,155.38,155.54,155.31,155.49,3242.0,145.8044,145.9546,145.7388,145.9077,3242.0
2020-09-02 10:25:00,155.5,155.67,155.31,155.38,5669.0,145.917,146.0766,145.7388,145.8044,5669.0
2020-09-02 10:30:00,155.44,155.67,155.44,155.54,5979.0,145.8607,146.0766,145.8607,145.9546,5979.0
2020-09-02 10:35:00,155.54,155.83,155.5,155.8,9450.0,145.9546,146.2267,145.917,146.1986,9450.0
2020-09-02 10:40:00,155.91,155.91,155.62,155.74,9942.0,146.3018,146.3018,146.0297,146.1423,9942.0
2020-09-02 10:45:00,155.78,155.82,155.64,155.77,2955.0,146.1798,146.2173,146.0484,146.1704,2955.0
2020-09-02 10:50:00,155.78,156.09,155.78,156.07,5335.0,146.1798,146.4707,146.1798,146.4519,5335.0
2020-09-02 10:55:00,156.05,156.1,155.82,155.82,3487.0,146.4332,146.4801,146.2173,146.2173,3487.0
2020-09-02 11:00:00,155.86,155.97,155.7,155.97,11627.0,146.2549,146.3581,146.1047,146.3581,11627.0
2020-09-02 11:05:00,155.97,156.15,155.82,155.87,7217.0,146.3581,146.527,146.2173,146.2642,7217.0
2020-09-02 11:10:00,155.89,156.17,155.84,156.0,4688.0,146.283,146.5458,146.2361,146.3862,4688.0
2020-09-02 11:15:00,156.0,156.03,155.89,156.0,3800.0,146.3862,146.4144,146.283,146.3862,3800.0
2020-09-02 11:20:00,156.12,156.23,156.04,156.06,6115.0,146.4988,146.6021,146.4238,146.4425,6115.0
2020-09-02 11:25:00,156.05,156.17,155.99,156.06,3400.0,146.4332,146.5458,146.3768,146.4425,3400.0
2020-09-02 11:30:00,156.07,156.22,155.91,155.97,2225.0,146.4519,146.5927,146.3018,146.3581,2225.0
2020-09-02 11:35:00,155.83,155.91,155.59,155.59,18299.0,146.2267,146.3018,146.0015,146.0015,18299.0
2020-09-02 11:40:00,155.65,155.76,155.54,155.55,4760.0,146.0578,146.161,145.9546,145.964,4760.0
2020-09-02 11:45:00,155.49,155.88,155.47,155.88,8303.0,145.9077,146.2736,145.8889,146.2736,8303.0
2020-09-02 11:50:00,155.79,155.85,155.71,155.78,3483.0,146.1892,146.2455,146.1141,146.1798,3483.0
2020-09-02 11:55:00,155.71,155.88,155.68,155.84,3507.0,146.1141,146.2736,146.086,146.2361,3507.0
2020-09-02 12:00:00,155.81,156.04,155.79,156.02,4271.0,146.2079,146.4238,146.1892,146.405,4271.0
2020-09-02 12:05:00,155.94,155.95,155.82,155.9,3292.0,146.3299,146.3393,146.2173,146.2924,3292.0
2020-09-02 12:10:00,155.87,156.02,155.76,155.98,9715.0,146.2642,146.405,146.161,146.3675,9715.0
2020-09-02 12:15:00,155.96,156.1,155.95,156.07,13229.0,146.3487,146.4801,146.3393,146.4519,13229.0
2020-09-02 12:20:00,156.06,156.24,156.06,156.11,6360.0,146.4425,146.6114,146.4425,146.4895,6360.0
2020-09-02 12:25:00,156.1,156.11,155.98,156.02,1540.0,146.4801,146.4895,146.3675,146.405,1540.0
2020-09-02 12:30:00,156.08,156.28,156.02,156.26,3011.0,146.4613,146.649,146.405,146.6302,3011.0
2020-09-02 12:35:00,156.32,156.37,156.26,156.31,1801.0,146.6865,146.7334,146.6302,146.6771,1801.0
2020-09-02 12:40:00,156.36,156.45,156.3,156.41,1612.0,146.724,146.8085,146.6677,146.771,1612.0
2020-09-02 12:45:00,156.46,156.49,156.36,156.37,1104.0,146.8179,146.846,146.724,146.7334,1104.0
2020-09-02 12:50:00,156.3,156.35,156.24,156.31,2204.0,146.6677,146.7147,146.6114,146.6771,2204.0
2020-09-02 12:55:00,156.33,156.36,156.21,156.21,3091.0,146.6959,146.724,146.5833,146.5833,3091.0
2020-09-02 13:00:00,156.23,156.33,156.18,156.33,2129.0,146.6021,146.6959,146.5551,146.6959,2129.0
2020-09-02 13:05:00,156.33,156.37,156.3,156.3,3829.0,146.6959,146.7334,146.6677,146.6677,3829.0
2020-09-02 13:10:00,156.31,156.52,156.28,156.49,3058.0,146.6771,146.8742,146.649,146.846,3058.0
2020-09-02 13:15:00,156.48,156.77,156.47,156.77,6342.0,146.8367,147.1088,146.8273,147.1088,6342.0
2020-09-02 13:20:00,156.75,156.89,156.71,156.87,4105.0,147.09,147.2214,147.0525,147.2026,4105.0
2020-09-02 13:25:00,156.87,156.87,156.57,156.69,5537.0,147.2026,147.2026,146.9211,147.0337,5537.0
2020-09-02 13:30:00,156.71,156.91,156.7,156.91,4148.0,147.0525,147.2402,147.0431,147.2402,4148.0
2020-09-02 13:35:00,156.9,156.93,156.79,156.8,3213.0,147.2308,147.2589,147.1275,147.1369,3213.0
2020-09-02 13:40:00,156.78,156.95,156.78,156.91,5778.0,147.1182,147.2777,147.1182,147.2402,5778.0
2020-09-02 13:45:00,156.91,156.95,156.88,156.9,3679.0,147.2402,147.2777,147.212,147.2308,3679.0
2020-09-02 13:50:00,156.95,157.02,156.94,157.02,2301.0,147.2777,147.3434,147.2683,147.3434,2301.0
2020-09-02 13:55:00,156.98,156.99,156.78,156.78,21841.0,147.3058,147.3152,147.1182,147.1182,21841.0
2020-09-02 14:00:00,156.77,156.8,156.55,156.7,4272.0,147.1088,147.1369,146.9023,147.0431,4272.0
2020-09-02 14:05:00,156.73,156.76,156.59,156.72,2710.0,147.0712,147.0994,146.9399,147.0619,2710.0
2020-09-02 14:10:00,156.67,156.71,156.41,156.46,4567.0,147.0149,147.0525,146.771,146.8179,4567.0
2020-09-02 14:15:00,156.52,156.73,156.52,156.66,5819.0,146.8742,147.0712,146.8742,147.0056,5819.0
2020-09-02 14:20:00,156.67,156.84,156.64,156.82,2348.0,147.0149,147.1745,146.9868,147.1557,2348.0
2020-09-02 14:25:00,156.84,156.92,156.78,156.79,2622.0,147.1745,147.2495,147.1182,147.1275,2622.0
2020-09-02 14:30:00,156.76,156.76,156.62,156.7,3687.0,147.0994,147.0994,146.968,147.0431,3687.0
2020-09-02 14:35:00,156.68,156.71,156.5,156.53,1886.0,147.0243,147.0525,146.8554,146.8836,1886.0
2020-09-02 14:40:00,156.55,156.65,156.46,156.65,4077.0,146.9023,146.9962,146.8179,146.9962,4077.0
2020-09-02 14:45:00,156.67,156.84,156.67,156.82,6809.0,147.0149,147.1745,147.0149,147.1557,6809.0
2020-09-02 14:50:00,156.83,156.91,156.79,156.84,3466.0,147.1651,147.2402,147.1275,147.1745,3466.0
2020-09-02 14:55:00,156.78,156.91,156.78,156.89,3458.0,147.1182,147.2402,147.1182,147.2214,3458.0
2020-09-02 15:00:00,156.89,157.1,156.78,157.1,11058.0,147.2214,147.4184,147.1182,147.4184,11058.0
2020-09-02 15:05:00,157.06,157.13,156.99,157.0,3924.0,147.3809,147.4466,147.3152,147.3246,3924.0
2020-09-02 15:10:00,157.04,157.29,157.03,157.26,4998.0,147.3621,147.5967,147.3528,147.5686,4998.0
2020-09-02 15:15:00,157.31,157.31,157.03,157.06,5742.0,147.6155,147.6155,147.3528,147.3809,5742.0
2020-09-02 15:20:00,157.1,157.11,156.96,157.09,9578.0,147.4184,147.4278,147.2871,147.4091,9578.0
2020-09-02 15:25:00,157.09,157.19,157.08,157.13,5395.0,147.4091,147.5029,147.3997,147.4466,5395.0
2020-09-02 15:30:00,157.21,157.61,157.2,157.6,10858.0,147.5217,147.897,147.5123,147.8876,10858.0
2020-09-02 15:35:00,157.65,157.91,157.57,157.84,15251.0,147.9345,148.1785,147.8595,148.1128,15251.0
2020-09-02 15:40:00,157.87,157.97,157.7,157.73,11992.0,148.141,148.2348,147.9815,148.0096,11992.0
2020-09-02 15:45:00,157.75,157.8,157.67,157.73,13054.0,148.0284,148.0753,147.9533,148.0096,13054.0
2020-09-02 15:50:00,157.73,157.76,157.48,157.69,27163.0,148.0096,148.0378,147.775,147.9721,27163.0
2020-09-02 15:55:00,157.72,157.72,157.09,157.1,77831.0,148.0002,148.0002,147.4091,147.4184,77831.0
2020-09-03 09:30:00,156.73,157.22,156.47,157.22,14043.0,147.0712,147.531,146.8273,147.531,14043.0
2020-09-03 09:35:00,156.05,156.42,156.04,156.42,1172.0,146.4332,146.7803,146.4238,146.7803,1172.0
2020-09-03 09:40:00,156.79,156.84,156.21,156.28,3634.0,147.1275,147.1745,146.5833,146.649,3634.0
2020-09-03 09:45:00,156.09,156.2,155.48,156.18,36205.0,146.4707,146.5739,145.8983,146.5551,36205.0
2020-09-03 09:50:00,156.08,156.75,156.03,156.59,94208.0,146.4613,147.09,146.4144,146.9399,94208.0
2020-09-03 09:55:00,156.73,156.74,156.25,156.66,5113.0,147.0712,147.0806,146.6208,147.0056,5113.0
2020-09-03 10:00:00,156.46,156.56,156.31,156.43,5763.0,146.8179,146.9117,146.6771,146.7897,5763.0
2020-09-03 10:05:00,156.34,156.42,155.92,156.03,21130.0,146.7053,146.7803,146.3112,146.4144,21130.0
2020-09-03 10:10:00,155.94,156.06,155.86,156.05,5931.0,146.3299,146.4425,146.2549,146.4332,5931.0
2020-09-03 10:15:00,156.06,156.06,155.41,155.43,3178.0,146.4425,146.4425,145.8326,145.8514,3178.0
2020-09-03 10:20:00,155.38,155.43,154.57,154.58,3013.0,145.8044,145.8514,145.0444,145.0537,3013.0
2020-09-03 10:25:00,154.71,154.92,154.37,154.62,5033.0,145.1757,145.3728,144.8567,145.0913,5033.0
2020-09-03 10:30:00,154.39,155.0,154.39,154.67,3450.0,144.8755,145.4479,144.8755,145.1382,3450.0
2020-09-03 10:35:00,154.53,154.83,154.19,154.19,4591.0,145.0068,145.2883,144.6878,144.6878,4591.0
2020-09-03 10:40:00,154.42,154.58,154.32,154.37,4193.0,144.9036,145.0537,144.8098,144.8567,4193.0
2020-09-03 10:45:00,154.36,154.61,154.16,154.31,6715.0,144.8473,145.0819,144.6596,144.8004,6715.0
2020-09-03 10:50:00,154.19,154.75,154.19,154.75,6436.0,144.6878,145.2133,144.6878,145.2133,6436.0
2020-09-03 10:55:00,154.69,154.92,154.56,154.64,6313.0,145.157,145.3728,145.035,145.11,6313.0
2020-09-03 11:00:00,154.68,154.69,154.05,154.05,5995.0,145.1476,145.157,144.5564,144.5564,5995.0
2020-09-03 11:05:00,153.96,153.96,153.25,153.28,3815.0,144.472,144.472,143.8057,143.8339,3815.0
2020-09-03 11:10:00,153.35,153.51,153.17,153.42,7410.0,143.8995,144.0497,143.7306,143.9652,7410.0
2020-09-03 11:15:00,153.34,153.34,152.23,152.24,8451.0,143.8902,143.8902,142.8486,142.8579,8451.0
2020-09-03 11:20:00,152.1,152.62,152.1,152.5,6400.0,142.7266,143.2145,142.7266,143.1019,6400.0
2020-09-03 11:25:00,152.56,153.12,152.53,153.12,5576.0,143.1582,143.6837,143.1301,143.6837,5576.0
2020-09-03 11:30:00,153.38,153.6,153.28,153.34,5891.0,143.9277,144.1341,143.8339,143.8902,5891.0
2020-09-03 11:35:00,153.34,153.69,153.01,153.69,4667.0,143.8902,144.2186,143.5805,144.2186,4667.0
2020-09-03 11:40:00,153.88,154.22,153.84,154.02,36600.0,144.3969,144.7159,144.3593,144.5283,36600.0
2020-09-03 11:45:00,154.0,154.32,153.97,154.01,3666.0,144.5095,144.8098,144.4813,144.5189,3666.0
2020-09-03 11:50:00,154.12,154.46,154.0,154.31,3191.0,144.6221,144.9411,144.5095,144.8004,3191.0
2020-09-03 11:55:00,154.45,154.45,153.76,153.95,3584.0,144.9318,144.9318,144.2843,144.4626,3584.0
2020-09-03 12:00:00,153.93,153.93,153.45,153.65,2900.0,144.4438,144.4438,143.9934,144.1811,2900.0
2020-09-03 12:05:00,153.74,154.24,153.73,154.12,4089.0,144.2655,144.7347,144.2561,144.6221,4089.0
2020-09-03 12:10:00,154.24,154.3,154.0,154.1,1400.0,144.7347,144.791,144.5095,144.6033,1400.0
2020-09-03 12:15:00,154.1,154.51,154.05,154.47,5310.0,144.6033,144.9881,144.5564,144.9505,5310.0
2020-09-03 12:20:00,154.28,154.31,154.06,154.13,2600.0,144.7722,144.8004,144.5658,144.6315,2600.0
2020-09-03 12:25:00,154.06,154.19,154.0,154.0,2949.0,144.5658,144.6878,144.5095,144.5095,2949.0
2020-09-03 12:30:00,154.03,154.11,153.97,154.0,9244.0,144.5376,144.6127,144.4813,144.5095,9244.0
2020-09-03 12:35:00,154.02,154.26,153.95,154.04,7303.0,144.5283,144.7535,144.4626,144.547,7303.0
2020-09-03 12:40:00,154.07,154.07,153.53,153.53,4648.0,144.5752,144.5752,144.0685,144.0685,4648.0
2020-09-03 12:45:00,153.42,153.72,153.21,153.22,3576.0,143.9652,144.2467,143.7682,143.7776,3576.0
2020-09-03 12:50:00,153.18,153.25,153.03,153.25,3112.0,143.74,143.8057,143.5993,143.8057,3112.0
2020-09-03 12:55:00,153.22,153.53,153.14,153.36,4248.0,143.7776,144.0685,143.7025,143.9089,4248.0
2020-09-03 13:00:00,153.19,153.19,152.66,152.7,4811.0,143.7494,143.7494,143.2521,143.2896,4811.0
2020-09-03 13:05:00,152.94,153.31,152.81,153.31,2304.0,143.5148,143.862,143.3928,143.862,2304.0
2020-09-03 13:10:00,153.53,153.74,153.53,153.7,700.0,144.0685,144.2655,144.0685,144.228,700.0
2020-09-03 13:15:00,153.67,153.67,153.26,153.35,2129.0,144.1998,144.1998,143.8151,143.8995,2129.0
2020-09-03 13:20:00,153.38,153.66,153.29,153.53,2986.0,143.9277,144.1904,143.8432,144.0685,2986.0
2020-09-03 13:25:00,153.47,153.68,153.32,153.67,3031.0,144.0121,144.2092,143.8714,144.1998,3031.0
2020-09-03 13:30:00,153.62,153.67,152.99,153.09,3739.0,144.1529,144.1998,143.5617,143.6556,3739.0
2020-09-03 13:35:00,153.24,153.35,153.01,153.01,3248.0,143.7963,143.8995,143.5805,143.5805,3248.0
2020-09-03 13:40:00,153.17,153.32,153.17,153.21,3796.0,143.7306,143.8714,143.7306,143.7682,3796.0
2020-09-03 13:45:00,153.16,153.24,152.97,152.97,4241.0,143.7213,143.7963,143.543,143.543,4241.0
2020-09-03 13:50:00,153.03,153.35,152.97,153.35,4349.0,143.5993,143.8995,143.543,143.8995,4349.0
2020-09-03 13:55:00,153.37,153.37,153.16,153.18,3050.0,143.9183,143.9183,143.7213,143.74,3050.0
2020-09-03 14:00:00,153.14,153.27,153.11,153.19,1576.0,143.7025,143.8245,143.6743,143.7494,1576.0
2020-09-03 14:05:00,153.16,153.18,153.02,153.18,2819.0,143.7213,143.74,143.5899,143.74,2819.0
2020-09-03 14:10:00,153.24,153.5,153.08,153.21,3659.0,143.7963,144.0403,143.6462,143.7682,3659.0
2020-09-03 14:15:00,153.28,153.28,152.87,152.96,2600.0,143.8339,143.8339,143.4491,143.5336,2600.0
2020-09-03 14:20:00,153.0,153.05,152.84,152.9,3071.0,143.5711,143.618,143.421,143.4773,3071.0
2020-09-03 14:25:00,152.9,153.24,152.77,153.1,4105.0,143.4773,143.7963,143.3553,143.6649,4105.0
2020-09-03 14:30:00,153.03,153.47,153.03,153.38,2298.0,143.5993,144.0121,143.5993,143.9277,2298.0
2020-09-03 14:35:00,153.41,153.67,153.33,153.33,6500.0,143.9558,144.1998,143.8808,143.8808,6500.0
2020-09-03 14:40:00,153.37,153.47,153.03,153.05,3502.0,143.9183,144.0121,143.5993,143.618,3502.0
2020-09-03 14:45:00,153.02,153.12,152.88,152.88,2220.0,143.5899,143.6837,143.4585,143.4585,2220.0
2020-09-03 14:50:00,152.87,152.9,152.66,152.81,3762.0,143.4491,143.4773,143.2521,143.3928,3762.0
2020-09-03 14:55:00,152.65,152.71,152.4,152.42,5540.0,143.2427,143.299,143.0081,143.0269,5540.0
2020-09-03 15:00:00,152.39,152.65,152.34,152.49,4445.0,142.9987,143.2427,142.9518,143.0925,4445.0
2020-09-03 15:05:00,152.56,152.73,152.4,152.62,4508.0,143.1582,143.3178,143.0081,143.2145,4508.0
2020-09-03 15:10:00,152.62,152.94,152.49,152.93,6408.0,143.2145,143.5148,143.0925,143.5054,6408.0
2020-09-03 15:15:00,152.96,152.96,152.7,152.78,4449.0,143.5336,143.5336,143.2896,143.3647,4449.0
2020-09-03 15:20:00,152.77,152.79,152.52,152.62,10882.0,143.3553,143.3741,143.1207,143.2145,10882.0
2020-09-03 15:25:00,152.55,152.83,152.46,152.5,9126.0,143.1488,143.4116,143.0644,143.1019,9126.0
2020-09-03 15:30:00,152.47,152.97,152.46,152.68,20654.0,143.0738,143.543,143.0644,143.2708,20654.0
2020-09-03 15:35:00,152.58,153.1,152.58,153.03,9761.0,143.177,143.6649,143.177,143.5993,9761.0
2020-09-03 15:40:00,153.0,153.2,152.85,153.07,12761.0,143.5711,143.7588,143.4304,143.6368,12761.0
2020-09-03 15:45:00,153.11,153.16,152.49,152.49,12941.0,143.6743,143.7213,143.0925,143.0925,12941.0
2020-09-03 15:50:00,152.43,153.23,152.21,153.17,20112.0,143.0362,143.7869,142.8298,143.7306,20112.0
2020-09-03 15:55:00,153.1,153.72,153.08,153.52,59850.0,143.6649,144.2467,143.6462,144.0591,59850.0
2020-09-04 09:30:00,154.04,154.83,154.04,154.68,9145.0,144.547,145.2883,144.547,145.1476,9145.0
2020-09-04 09:35:00,154.46,154.64,154.37,154.58,5241.0,144.9411,145.11,144.8567,145.0537,5241.0
2020-09-04 09:40:00,154.57,155.46,154.56,155.39,5772.0,145.0444,145.8795,145.035,145.8138,5772.0
2020-09-04 09:45:00,155.35,155.36,154.72,155.01,8901.0,145.7763,145.7857,145.1851,145.4572,8901.0
2020-09-04 09:50:00,154.91,155.04,154.42,154.75,7631.0,145.3634,145.4854,144.9036,145.2133,7631.0
2020-09-04 09:55:00,154.81,154.98,154.67,154.8,5279.0,145.2696,145.4291,145.1382,145.2602,5279.0
2020-09-04 10:00:00,154.9,155.14,154.72,154.77,5204.0,145.354,145.5792,145.1851,145.232,5204.0
2020-09-04 10:05:00,154.53,154.79,154.46,154.67,6667.0,145.0068,145.2508,144.9411,145.1382,6667.0
2020-09-04 10:10:00,154.73,154.79,154.27,154.39,8977.0,145.1945,145.2508,144.7628,144.8755,8977.0
2020-09-04 10:15:00,154.3,154.39,153.76,153.81,14412.0,144.791,144.8755,144.2843,144.3312,14412.0
2020-09-04 10:20:00,153.82,154.42,153.8,154.42,34521.0,144.3406,144.9036,144.3218,144.9036,34521.0
2020-09-04 10:25:00,154.38,154.6,154.05,154.07,6594.0,144.8661,145.0725,144.5564,144.5752,6594.0
2020-09-04 10:30:00,153.86,153.99,153.52,153.56,20824.0,144.3781,144.5001,144.0591,144.0966,20824.0
2020-09-04 10:35:00,153.69,153.7,152.28,152.93,11597.0,144.2186,144.228,142.8955,143.5054,11597.0
2020-09-04 10:40:00,152.99,153.08,152.01,152.14,6531.0,143.5617,143.6462,142.6421,142.7641,6531.0
2020-09-04 10:45:00,152.26,153.09,152.26,153.09,44878.0,142.8767,143.6556,142.8767,143.6556,44878.0
2020-09-04 10:50:00,153.01,153.09,152.44,152.66,8595.0,143.5805,143.6556,143.0456,143.2521,8595.0
2020-09-04 10:55:00,152.84,153.27,152.66,153.0,5059.0,143.421,143.8245,143.2521,143.5711,5059.0
2020-09-04 11:00:00,152.99,153.4,152.98,153.23,11919.0,143.5617,143.9465,143.5523,143.7869,11919.0
2020-09-04 11:05:00,153.29,153.36,153.05,153.07,12077.0,143.8432,143.9089,143.618,143.6368,12077.0
2020-09-04 11:10:00,153.08,153.16,152.88,152.88,4671.0,143.6462,143.7213,143.4585,143.4585,4671.0
2020-09-04 11:15:00,152.92,152.92,151.64,152.11,17766.0,143.496,143.496,142.2949,142.736,17766.0
2020-09-04 11:20:00,152.0,152.17,151.63,151.75,5937.0,142.6327,142.7923,142.2855,142.3981,5937.0
2020-09-04 11:25:00,151.8,151.8,151.24,151.8,13667.0,142.4451,142.4451,141.9196,142.4451,13667.0
2020-09-04 11:30:00,151.86,152.69,151.86,152.69,31420.0,142.5014,143.2802,142.5014,143.2802,31420.0
2020-09-04 11:35:00,152.67,152.67,152.13,152.14,9036.0,143.2614,143.2614,142.7547,142.7641,9036.0
2020-09-04 11:40:00,152.02,152.16,151.31,151.34,4391.0,142.6515,142.7829,141.9853,142.0134,4391.0
2020-09-04 11:45:00,151.28,151.94,151.28,151.92,8666.0,141.9571,142.5764,141.9571,142.5577,8666.0
2020-09-04 11:50:00,151.91,152.08,151.8,151.97,8720.0,142.5483,142.7078,142.4451,142.6046,8720.0
2020-09-04 11:55:00,151.97,152.09,151.64,151.95,31407.0,142.6046,142.7172,142.2949,142.5858,31407.0
2020-09-04 12:00:00,151.87,151.87,151.56,151.69,5200.0,142.5108,142.5108,142.2199,142.3418,5200.0
2020-09-04 12:05:00,151.7,151.9,151.65,151.84,6064.0,142.3512,142.5389,142.3043,142.4826,6064.0
2020-09-04 12:10:00,151.84,152.03,151.81,151.97,6000.0,142.4826,142.6609,142.4544,142.6046,6000.0
2020-09-04 12:15:00,152.06,152.07,151.73,151.88,7261.0,142.689,142.6984,142.3794,142.5201,7261.0
2020-09-04 12:20:00,151.97,152.06,151.89,151.94,3851.0,142.6046,142.689,142.5295,142.5764,3851.0
2020-09-04 12:25:00,152.04,152.48,151.94,152.46,6590.0,142.6703,143.0832,142.5764,143.0644,6590.0
2020-09-04 12:30:00,152.51,152.68,152.38,152.67,4022.0,143.1113,143.2708,142.9893,143.2614,4022.0
2020-09-04 12:35:00,152.71,152.77,152.58,152.74,7607.0,143.299,143.3553,143.177,143.3271,7607.0
2020-09-04 12:40:00,152.82,153.02,152.67,152.88,8806.0,143.4022,143.5899,143.2614,143.4585,8806.0
2020-09-04 12:45:00,152.98,153.22,152.92,153.12,7152.0,143.5523,143.7776,143.496,143.6837,7152.0
2020-09-04 12:50:00,152.98,153.1,152.78,152.78,5404.0,143.5523,143.6649,143.3647,143.3647,5404.0
2020-09-04 12:55:00,152.67,152.8,152.63,152.73,3200.0,143.2614,143.3834,143.2239,143.3178,3200.0
2020-09-04 13:00:00,152.75,152.75,152.36,152.36,3322.0,143.3365,143.3365,142.9706,142.9706,3322.0
2020-09-04 13:05:00,152.36,152.59,152.32,152.47,4234.0,142.9706,143.1864,142.933,143.0738,4234.0
2020-09-04 13:10:00,152.47,152.5,152.29,152.38,1400.0,143.0738,143.1019,142.9049,142.9893,1400.0
2020-09-04 13:15:00,152.43,152.43,151.95,152.09,6215.0,143.0362,143.0362,142.5858,142.7172,6215.0
2020-09-04 13:20:00,152.1,152.36,152.06,152.27,3071.0,142.7266,142.9706,142.689,142.8861,3071.0
2020-09-04 13:25:00,152.27,152.6,152.27,152.47,3411.0,142.8861,143.1958,142.8861,143.0738,3411.0
2020-09-04 13:30:00,152.34,152.4,152.01,152.11,3866.0,142.9518,143.0081,142.6421,142.736,3866.0
2020-09-04 13:35:00,152.15,152.56,152.01,152.51,4984.0,142.7735,143.1582,142.6421,143.1113,4984.0
2020-09-04 13:40:00,152.53,152.55,152.35,152.49,6312.0,143.1301,143.1488,142.9612,143.0925,6312.0
2020-09-04 13:45:00,152.43,152.89,152.43,152.78,6267.0,143.0362,143.4679,143.0362,143.3647,6267.0
2020-09-04 13:50:00,152.8,152.8,152.56,152.75,2201.0,143.3834,143.3834,143.1582,143.3365,2201.0
2020-09-04 13:55:00,152.72,152.77,152.5,152.65,4922.0,143.3084,143.3553,143.1019,143.2427,4922.0
2020-09-04 14:00:00,152.56,152.64,152.4,152.45,4801.0,143.1582,143.2333,143.0081,143.055,4801.0
2020-09-04 14:05:00,152.46,152.57,152.43,152.49,5708.0,143.0644,143.1676,143.0362,143.0925,5708.0
2020-09-04 14:10:00,152.46,152.5,152.19,152.19,7491.0,143.0644,143.1019,142.811,142.811,7491.0
2020-09-04 14:15:00,152.21,152.66,152.18,152.61,5198.0,142.8298,143.2521,142.8016,143.2051,5198.0
2020-09-04 14:20:00,152.61,152.88,152.6,152.83,5440.0,143.2051,143.4585,143.1958,143.4116,5440.0
2020-09-04 14:25:00,152.86,152.93,152.81,152.84,3811.0,143.4397,143.5054,143.3928,143.421,3811.0
2020-09-04 14:30:00,152.8,152.89,152.71,152.75,4167.0,143.3834,143.4679,143.299,143.3365,4167.0
2020-09-04 14:35:00,152.82,153.34,152.82,153.34,4845.0,143.4022,143.8902,143.4022,143.8902,4845.0
2020-09-04 14:40:00,153.34,153.86,153.29,153.86,9794.0,143.8902,144.3781,143.8432,144.3781,9794.0
2020-09-04 14:45:00,153.81,154.25,153.8,154.18,6862.0,144.3312,144.7441,144.3218,144.6784,6862.0
2020-09-04 14:50:00,154.22,154.45,154.14,154.19,8853.0,144.7159,144.9318,144.6409,144.6878,8853.0
2020-09-04 14:55:00,154.32,154.59,154.28,154.38,7230.0,144.8098,145.0631,144.7722,144.8661,7230.0
2020-09-04 15:00:00,154.44,154.47,154.09,154.33,8771.0,144.9224,144.9505,144.5939,144.8191,8771.0
2020-09-04 15:05:00,154.2,154.21,153.97,154.0,5300.0,144.6972,144.7065,144.4813,144.5095,5300.0
2020-09-04 15:10:00,153.94,153.99,153.77,153.81,12840.0,144.4532,144.5001,144.2937,144.3312,12840.0
2020-09-04 15:15:00,153.86,154.36,153.86,154.31,7847.0,144.3781,144.8473,144.3781,144.8004,7847.0
2020-09-04 15:20:00,154.4,154.44,154.32,154.32,5710.0,144.8848,144.9224,144.8098,144.8098,5710.0
2020-09-04 15:25:00,154.36,154.42,154.02,154.02,10064.0,144.8473,144.9036,144.5283,144.5283,10064.0
2020-09-04 15:30:00,154.0,154.08,153.57,153.72,22229.0,144.5095,144.5846,144.106,144.2467,22229.0
2020-09-04 15:35:00,153.77,153.78,153.06,153.07,11255.0,144.2937,144.303,143.6274,143.6368,11255.0
2020-09-04 15:40:00,153.22,153.22,152.94,152.97,8605.0,143.7776,143.7776,143.5148,143.543,8605.0
2020-09-04 15:45:00,152.93,153.35,152.59,152.73,19641.0,143.5054,143.8995,143.1864,143.3178,19641.0
2020-09-04 15:50:00,152.49,153.11,152.49,152.9,26652.0,143.0925,143.6743,143.0925,143.4773,26652.0
2020-09-04 15:55:00,152.91,153.3,152.79,153.05,79773.0,143.4867,143.8526,143.3741,143.618,79773.0
2020-09-08 09:30:00,151.15,151.15,150.31,150.88,31582.0,141.8351,141.8351,141.0469,141.5818,31582.0
2020-09-08 09:35:00,150.88,151.7,150.68,151.5,9792.0,141.5818,142.3512,141.3941,142.1636,9792.0
2020-09-08 09:40:00,151.47,151.71,151.29,151.42,12595.0,142.1354,142.3606,141.9665,142.0885,12595.0
2020-09-08 09:45:00,151.3,151.42,150.7,150.71,28172.0,141.9759,142.0885,141.4129,141.4222,28172.0
2020-09-08 09:50:00,150.82,151.5,150.82,151.49,15454.0,141.5255,142.1636,141.5255,142.1542,15454.0
2020-09-08 09:55:00,151.58,152.33,151.58,152.24,3242.0,142.2386,142.9424,142.2386,142.8579,3242.0
2020-09-08 10:00:00,152.17,152.31,151.97,151.99,10445.0,142.7923,142.9236,142.6046,142.6234,10445.0
2020-09-08 10:05:00,151.89,152.48,151.71,152.48,5580.0,142.5295,143.0832,142.3606,143.0832,5580.0
2020-09-08 10:10:00,152.49,152.7,152.34,152.63,4649.0,143.0925,143.2896,142.9518,143.2239,4649.0
2020-09-08 10:15:00,152.58,152.58,152.11,152.15,12394.0,143.177,143.177,142.736,142.7735,12394.0
2020-09-08 10:20:00,152.08,152.25,151.96,152.06,5675.0,142.7078,142.8673,142.5952,142.689,5675.0
2020-09-08 10:25:00,152.17,152.3,152.11,152.24,13629.0,142.7923,142.9143,142.736,142.8579,13629.0
2020-09-08 10:30:00,152.24,152.28,151.72,151.88,7839.0,142.8579,142.8955,142.37,142.5201,7839.0
2020-09-08 10:35:00,152.0,152.41,151.8,152.35,2735.0,142.6327,143.0175,142.4451,142.9612,2735.0
2020-09-08 10:40:00,152.45,152.48,151.56,151.64,6604.0,143.055,143.0832,142.2199,142.2949,6604.0
2020-09-08 10:45:00,151.68,151.95,151.51,151.52,4735.0,142.3325,142.5858,142.1729,142.1823,4735.0
2020-09-08 10:50:00,151.56,151.81,151.55,151.63,3689.0,142.2199,142.4544,142.2105,142.2855,3689.0
2020-09-08 10:55:00,151.55,151.57,151.14,151.27,2433.0,142.2105,142.2292,141.8257,141.9477,2433.0
2020-09-08 11:00:00,151.06,151.42,151.06,151.25,2516.0,141.7507,142.0885,141.7507,141.929,2516.0
2020-09-08 11:05:00,151.29,151.4,151.13,151.4,2360.0,141.9665,142.0697,141.8164,142.0697,2360.0
2020-09-08 11:10:00,151.57,151.69,151.43,151.43,3314.0,142.2292,142.3418,142.0979,142.0979,3314.0
2020-09-08 11:15:00,151.37,151.6,151.34,151.49,3031.0,142.0416,142.2574,142.0134,142.1542,3031.0
2020-09-08 11:20:00,151.44,151.64,151.42,151.59,5205.0,142.1073,142.2949,142.0885,142.248,5205.0
2020-09-08 11:25:00,151.54,151.7,151.47,151.47,8710.0,142.2011,142.3512,142.1354,142.1354,8710.0
2020-09-08 11:30:00,151.47,151.52,151.2,151.39,7868.0,142.1354,142.1823,141.882,142.0603,7868.0
2020-09-08 11:35:00,151.39,151.82,151.39,151.82,5755.0,142.0603,142.4638,142.0603,142.4638,5755.0
2020-09-08 11:40:00,151.73,151.88,151.54,151.87,5125.0,142.3794,142.5201,142.2011,142.5108,5125.0
2020-09-08 11:45:00,151.94,151.94,151.4,151.4,5139.0,142.5764,142.5764,142.0697,142.0697,5139.0
2020-09-08 11:50:00,151.37,151.49,151.15,151.26,4828.0,142.0416,142.1542,141.8351,141.9383,4828.0
2020-09-08 11:55:00,151.29,151.73,151.29,151.67,2705.0,141.9665,142.3794,141.9665,142.3231,2705.0
2020-09-08 12:00:00,151.59,151.87,151.44,151.68,4275.0,142.248,142.5108,142.1073,142.3325,4275.0
2020-09-08 12:05:00,151.66,152.2,151.6,152.17,5303.0,142.3137,142.8204,142.2574,142.7923,5303.0
2020-09-08 12:10:00,152.07,152.39,152.07,152.39,9434.0,142.6984,142.9987,142.6984,142.9987,9434.0
2020-09-08 12:15:00,152.35,152.54,152.28,152.41,7756.0,142.9612,143.1395,142.8955,143.0175,7756.0
2020-09-08 12:20:00,152.43,152.59,152.35,152.48,3925.0,143.0362,143.1864,142.9612,143.0832,3925.0
2020-09-08 12:25:00,152.53,152.62,152.45,152.48,10710.0,143.1301,143.2145,143.055,143.0832,10710.0
2020-09-08 12:30:00,152.45,152.6,152.35,152.51,4839.0,143.055,143.1958,142.9612,143.1113,4839.0
2020-09-08 12:35:00,152.54,152.54,152.14,152.14,6263.0,143.1395,143.1395,142.7641,142.7641,6263.0
2020-09-08 12:40:00,152.12,152.14,151.97,152.13,2701.0,142.7453,142.7641,142.6046,142.7547,2701.0
2020-09-08 12:45:00,152.22,152.33,152.2,152.25,4002.0,142.8392,142.9424,142.8204,142.8673,4002.0
2020-09-08 12:50:00,152.14,152.25,152.12,152.17,1802.0,142.7641,142.8673,142.7453,142.7923,1802.0
2020-09-08 12:55:00,152.19,152.56,152.16,152.55,6256.0,142.811,143.1582,142.7829,143.1488,6256.0
2020-09-08 13:00:00,152.59,152.7,152.47,152.7,4343.0,143.1864,143.2896,143.0738,143.2896,4343.0
2020-09-08 13:05:00,152.61,152.98,152.61,152.86,4209.0,143.2051,143.5523,143.2051,143.4397,4209.0
2020-09-08 13:10:00,152.86,153.26,152.79,153.19,4105.0,143.4397,143.8151,143.3741,143.7494,4105.0
2020-09-08 13:15:00,153.27,153.3,153.11,153.19,3272.0,143.8245,143.8526,143.6743,143.7494,3272.0
2020-09-08 13:20:00,153.11,153.21,153.03,153.15,3035.0,143.6743,143.7682,143.5993,143.7119,3035.0
2020-09-08 13:25:00,153.1,153.27,153.04,153.05,3500.0,143.6649,143.8245,143.6086,143.618,3500.0
2020-09-08 13:30:00,153.05,153.16,152.89,153.0,6142.0,143.618,143.7213,143.4679,143.5711,6142.0
2020-09-08 13:35:00,152.98,153.25,152.98,153.22,2071.0,143.5523,143.8057,143.5523,143.7776,2071.0
2020-09-08 13:40:00,153.17,153.33,153.17,153.26,3331.0,143.7306,143.8808,143.7306,143.8151,3331.0
2020-09-08 13:45:00,153.33,153.37,153.25,153.27,2162.0,143.8808,143.9183,143.8057,143.8245,2162.0
2020-09-08 13:50:00,153.28,153.44,153.24,153.34,4128.0,143.8339,143.984,143.7963,143.8902,4128.0
2020-09-08 13:55:00,153.39,153.44,153.23,153.24,2367.0,143.9371,143.984,143.7869,143.7963,2367.0
2020-09-08 14:00:00,153.29,153.34,153.24,153.27,2861.0,143.8432,143.8902,143.7963,143.8245,2861.0
2020-09-08 14:05:00,153.3,153.35,153.21,153.27,6255.0,143.8526,143.8995,143.7682,143.8245,6255.0
2020-09-08 14:10:00,153.29,153.29,153.13,153.19,8493.0,143.8432,143.8432,143.6931,143.7494,8493.0
2020-09-08 14:15:00,153.19,153.2,153.01,153.06,9182.0,143.7494,143.7588,143.5805,143.6274,9182.0
2020-09-08 14:20:00,153.04,153.17,153.03,153.16,11939.0,143.6086,143.7306,143.5993,143.7213,11939.0
2020-09-08 14:25:00,153.18,153.21,153.1,153.1,8251.0,143.74,143.7682,143.6649,143.6649,8251.0
2020-09-08 14:30:00,153.13,153.13,153.0,153.04,13816.0,143.6931,143.6931,143.5711,143.6086,13816.0
2020-09-08 14:35:00,153.04,153.05,152.47,152.52,7427.0,143.6086,143.618,143.0738,143.1207,7427.0
2020-09-08 14:40:00,152.53,152.84,152.5,152.62,9129.0,143.1301,143.421,143.1019,143.2145,9129.0
2020-09-08 14:45:00,152.71,152.77,152.55,152.7,8119.0,143.299,143.3553,143.1488,143.2896,8119.0
2020-09-08 14:50:00,152.65,152.65,152.24,152.45,7464.0,143.2427,143.2427,142.8579,143.055,7464.0
2020-09-08 14:55:00,152.4,153.08,152.35,152.88,5800.0,143.0081,143.6462,142.9612,143.4585,5800.0
2020-09-08 15:00:00,152.96,152.96,152.33,152.34,8227.0,143.5336,143.5336,142.9424,142.9518,8227.0
2020-09-08 15:05:00,152.43,152.89,152.39,152.86,23076.0,143.0362,143.4679,142.9987,143.4397,23076.0
2020-09-08 15:10:00,152.92,153.22,152.89,153.1,8164.0,143.496,143.7776,143.4679,143.6649,8164.0
2020-09-08 15:15:00,153.04,153.31,152.86,153.3,14581.0,143.6086,143.862,143.4397,143.8526,14581.0
2020-09-08 15:20:00,153.22,153.49,153.22,153.35,8447.0,143.7776,144.0309,143.7776,143.8995,8447.0
2020-09-08 15:25:00,153.4,153.54,153.23,153.46,8261.0,143.9465,144.0778,143.7869,144.0028,8261.0
2020-09-08 15:30:00,153.53,153.71,153.42,153.46,11891.0,144.0685,144.2374,143.9652,144.0028,11891.0
2020-09-08 15:35:00,153.47,153.97,153.47,153.76,9873.0,144.0121,144.4813,144.0121,144.2843,9873.0
2020-09-08 15:40:00,153.81,154.0,153.73,153.96,21068.0,144.3312,144.5095,144.2561,144.472,21068.0
2020-09-08 15:45:00,153.97,153.98,153.32,153.41,15597.0,144.4813,144.4907,143.8714,143.9558,15597.0
2020-09-08 15:50:00,153.34,153.34,152.49,152.56,30693.0,143.8902,143.8902,143.0925,143.1582,30693.0
2020-09-08 15:55:00,152.55,152.79,152.46,152.53,84229.0,143.1488,143.3741,143.0644,143.1301,84229.0
2020-09-09 09:30:00,154.08,154.08,154.08,154.08,6256.0,144.5846,144.5846,144.5846,144.5846,6256.0
2020-09-09 09:35:00,154.15,154.15,152.73,153.16,2906.0,144.6502,144.6502,143.3178,143.7213,2906.0
2020-09-09 09:40:00,152.91,153.42,152.91,153.42,2217.0,143.4867,143.9652,143.4867,143.9652,2217.0
2020-09-09 09:45:00,153.25,153.67,153.16,153.37,2945.0,143.8057,144.1998,143.7213,143.9183,2945.0
2020-09-09 09:50:00,153.29,153.41,152.9,153.19,5717.0,143.8432,143.9558,143.4773,143.7494,5717.0
2020-09-09 09:55:00,153.13,153.41,153.1,153.27,2989.0,143.6931,143.9558,143.6649,143.8245,2989.0
2020-09-09 10:00:00,153.4,153.87,153.34,153.82,4029.0,143.9465,144.3875,143.8902,144.3406,4029.0
2020-09-09 10:05:00,153.87,153.97,153.39,153.39,3106.0,144.3875,144.4813,143.9371,143.9371,3106.0
2020-09-09 10:10:00,153.55,153.73,153.42,153.57,5657.0,144.0872,144.2561,143.9652,144.106,5657.0
2020-09-09 10:15:00,153.77,154.0,153.61,153.88,5201.0,144.2937,144.5095,144.1435,144.3969,5201.0
2020-09-09 10:20:00,153.88,153.97,153.65,153.91,3918.0,144.3969,144.4813,144.1811,144.425,3918.0
2020-09-09 10:25:00,154.01,154.3,153.91,153.91,5843.0,144.5189,144.791,144.425,144.425,5843.0
2020-09-09 10:30:00,153.87,154.12,153.81,154.0,2211.0,144.3875,144.6221,144.3312,144.5095,2211.0
2020-09-09 10:35:00,153.99,154.05,153.84,154.02,4122.0,144.5001,144.5564,144.3593,144.5283,4122.0
2020-09-09 10:40:00,154.03,154.09,153.75,153.75,2987.0,144.5376,144.5939,144.2749,144.2749,2987.0
2020-09-09 10:45:00,153.71,153.71,153.51,153.61,2685.0,144.2374,144.2374,144.0497,144.1435,2685.0
2020-09-09 10:50:00,153.72,153.73,153.56,153.57,2793.0,144.2467,144.2561,144.0966,144.106,2793.0
2020-09-09 10:55:00,153.6,153.65,153.47,153.47,2056.0,144.1341,144.1811,144.0121,144.0121,2056.0
2020-09-09 11:00:00,153.54,154.03,153.54,153.98,2767.0,144.0778,144.5376,144.0778,144.4907,2767.0
2020-09-09 11:05:00,154.05,154.09,153.9,153.91,2888.0,144.5564,144.5939,144.4156,144.425,2888.0
2020-09-09 11:10:00,153.84,154.08,153.84,154.0,2859.0,144.3593,144.5846,144.3593,144.5095,2859.0
2020-09-09 11:15:00,154.03,154.2,154.03,154.18,2346.0,144.5376,144.6972,144.5376,144.6784,2346.0
2020-09-09 11:20:00,154.18,154.47,154.17,154.44,1770.0,144.6784,144.9505,144.669,144.9224,1770.0
2020-09-09 11:25:00,154.46,154.64,154.43,154.61,2215.0,144.9411,145.11,144.913,145.0819,2215.0
2020-09-09 11:30:00,154.51,154.52,154.25,154.25,1101.0,144.9881,144.9974,144.7441,144.7441,1101.0
2020-09-09 11:35:00,154.23,154.38,154.05,154.06,1532.0,144.7253,144.8661,144.5564,144.5658,1532.0
2020-09-09 11:40:00,154.16,154.35,154.11,154.32,3264.0,144.6596,144.8379,144.6127,144.8098,3264.0
2020-09-09 11:45:00,154.4,154.5,154.26,154.5,3502.0,144.8848,144.9787,144.7535,144.9787,3502.0
2020-09-09 11:50:00,154.52,154.63,154.36,154.4,2520.0,144.9974,145.1007,144.8473,144.8848,2520.0
2020-09-09 11:55:00,154.44,154.44,154.22,154.23,1753.0,144.9224,144.9224,144.7159,144.7253,1753.0
2020-09-09 12:00:00,154.32,154.43,154.26,154.43,1600.0,144.8098,144.913,144.7535,144.913,1600.0
2020-09-09 12:05:00,154.44,154.44,154.33,154.36,2851.0,144.9224,144.9224,144.8191,144.8473,2851.0
2020-09-09 12:10:00,154.46,154.57,154.46,154.57,2000.0,144.9411,145.0444,144.9411,145.0444,2000.0
2020-09-09 12:15:00,154.57,154.57,154.44,154.56,2200.0,145.0444,145.0444,144.9224,145.035,2200.0
2020-09-09 12:20:00,154.56,154.6,154.49,154.51,1538.0,145.035,145.0725,144.9693,144.9881,1538.0
2020-09-09 12:25:00,154.49,154.63,154.49,154.52,2822.0,144.9693,145.1007,144.9693,144.9974,2822.0
2020-09-09 12:30:00,154.57,154.84,154.52,154.78,5245.0,145.0444,145.2977,144.9974,145.2414,5245.0
2020-09-09 12:35:00,154.83,154.83,154.77,154.8,1214.0,145.2883,145.2883,145.232,145.2602,1214.0
2020-09-09 12:40:00,154.78,154.98,154.78,154.97,2136.0,145.2414,145.4291,145.2414,145.4197,2136.0
2020-09-09 12:45:00,154.93,155.04,154.93,154.96,2152.0,145.3822,145.4854,145.3822,145.4103,2152.0
2020-09-09 12:50:00,154.96,154.98,154.91,154.95,761.0,145.4103,145.4291,145.3634,145.4009,761.0
2020-09-09 12:55:00,154.97,155.01,154.9,154.93,1997.0,145.4197,145.4572,145.354,145.3822,1997.0
2020-09-09 13:00:00,154.99,155.23,154.99,155.23,1965.0,145.4385,145.6637,145.4385,145.6637,1965.0
2020-09-09 13:05:00,155.26,155.29,155.12,155.12,1458.0,145.6918,145.72,145.5605,145.5605,1458.0
2020-09-09 13:10:00,155.13,155.25,155.07,155.07,2293.0,145.5698,145.6825,145.5135,145.5135,2293.0
2020-09-09 13:15:00,155.02,155.17,154.98,155.0,3681.0,145.4666,145.6074,145.4291,145.4479,3681.0
2020-09-09 13:20:00,154.95,154.98,154.75,154.96,1651.0,145.4009,145.4291,145.2133,145.4103,1651.0
2020-09-09 13:25:00,154.95,155.09,154.95,155.07,2500.0,145.4009,145.5323,145.4009,145.5135,2500.0
2020-09-09 13:30:00,155.08,155.23,155.07,155.21,3799.0,145.5229,145.6637,145.5135,145.6449,3799.0
2020-09-09 13:35:00,155.24,155.37,155.24,155.31,2568.0,145.6731,145.7951,145.6731,145.7388,2568.0
2020-09-09 13:40:00,155.23,155.31,155.02,155.06,1700.0,145.6637,145.7388,145.4666,145.5042,1700.0
2020-09-09 13:45:00,154.97,155.23,154.96,155.23,3577.0,145.4197,145.6637,145.4103,145.6637,3577.0
2020-09-09 13:50:00,155.18,155.2,155.09,155.2,1010.0,145.6168,145.6355,145.5323,145.6355,1010.0
2020-09-09 13:55:00,155.11,155.2,155.11,155.18,1303.0,145.5511,145.6355,145.5511,145.6168,1303.0
2020-09-09 14:00:00,155.23,155.3,155.02,155.07,2800.0,145.6637,145.7294,145.4666,145.5135,2800.0
2020-09-09 14:05:00,155.1,155.23,155.1,155.23,2314.0,145.5417,145.6637,145.5417,145.6637,2314.0
2020-09-09 14:10:00,155.25,155.32,155.16,155.16,2500.0,145.6825,145.7481,145.598,145.598,2500.0
2020-09-09 14:15:00,155.19,155.22,154.97,154.97,1102.0,145.6261,145.6543,145.4197,145.4197,1102.0
2020-09-09 14:20:00,154.94,154.95,154.79,154.81,1800.0,145.3916,145.4009,145.2508,145.2696,1800.0
2020-09-09 14:25:00,154.9,154.91,154.66,154.71,1000.0,145.354,145.3634,145.1288,145.1757,1000.0
2020-09-09 14:30:00,154.68,154.96,154.68,154.89,5759.0,145.1476,145.4103,145.1476,145.3446,5759.0
2020-09-09 14:35:00,154.93,155.03,154.93,155.03,1510.0,145.3822,145.476,145.3822,145.476,1510.0
2020-09-09 14:40:00,155.01,155.25,154.93,155.2,2975.0,145.4572,145.6825,145.3822,145.6355,2975.0
2020-09-09 14:45:00,155.2,155.2,155.02,155.04,3157.0,145.6355,145.6355,145.4666,145.4854,3157.0
2020-09-09 14:50:00,154.89,155.09,154.89,155.09,1741.0,145.3446,145.5323,145.3446,145.5323,1741.0
2020-09-09 14:55:00,155.13,155.14,154.98,155.09,3631.0,145.5698,145.5792,145.4291,145.5323,3631.0
2020-09-09 15:00:00,155.13,155.21,155.05,155.19,2638.0,145.5698,145.6449,145.4948,145.6261,2638.0
2020-09-09 15:05:00,155.2,155.28,155.15,155.21,1990.0,145.6355,145.7106,145.5886,145.6449,1990.0
2020-09-09 15:10:00,155.21,155.21,154.99,155.01,2677.0,145.6449,145.6449,145.4385,145.4572,2677.0
2020-09-09 15:15:00,155.03,155.2,155.0,155.11,6936.0,145.476,145.6355,145.4479,145.5511,6936.0
2020-09-09 15:20:00,155.12,155.26,155.12,155.19,3649.0,145.5605,145.6918,145.5605,145.6261,3649.0
2020-09-09 15:25:00,155.19,155.19,155.0,155.07,5371.0,145.6261,145.6261,145.4479,145.5135,5371.0
2020-09-09 15:30:00,154.98,155.18,154.92,154.92,5997.0,145.4291,145.6168,145.3728,145.3728,5997.0
2020-09-09 15:35:00,154.93,154.96,154.4,154.4,6228.0,145.3822,145.4103,144.8848,144.8848,6228.0
2020-09-09 15:40:00,154.45,154.55,154.37,154.47,7959.0,144.9318,145.0256,144.8567,144.9505,7959.0
2020-09-09 15:45:00,154.46,154.55,154.27,154.3,8383.0,144.9411,145.0256,144.7628,144.791,8383.0
2020-09-09 15:50:00,154.19,154.27,153.9,154.09,17499.0,144.6878,144.7628,144.4156,144.5939,17499.0
2020-09-09 15:55:00,154.12,154.12,153.53,153.61,62534.0,144.6221,144.6221,144.0685,144.1435,62534.0
2020-09-10 09:30:00,153.58,154.61,153.46,154.61,12996.0,144.1154,145.0819,144.0028,145.0819,12996.0
2020-09-10 09:35:00,154.48,154.6,154.12,154.46,2164.0,144.9599,145.0725,144.6221,144.9411,2164.0
2020-09-10 09:40:00,154.53,154.68,154.52,154.62,1574.0,145.0068,145.1476,144.9974,145.0913,1574.0
2020-09-10 09:45:00,154.64,154.97,154.64,154.69,2271.0,145.11,145.4197,145.11,145.157,2271.0
2020-09-10 09:50:00,154.83,154.86,154.67,154.84,1200.0,145.2883,145.3165,145.1382,145.2977,1200.0
2020-09-10 09:55:00,154.92,154.98,154.42,154.42,1769.0,145.3728,145.4291,144.9036,144.9036,1769.0
2020-09-10 10:00:00,154.42,154.65,154.31,154.61,2400.0,144.9036,145.1194,144.8004,145.0819,2400.0
2020-09-10 10:05:00,154.72,154.81,154.46,154.55,3058.0,145.1851,145.2696,144.9411,145.0256,3058.0
2020-09-10 10:10:00,154.55,154.55,153.99,154.1,4150.0,145.0256,145.0256,144.5001,144.6033,4150.0
2020-09-10 10:15:00,154.11,154.19,153.99,154.0,2924.0,144.6127,144.6878,144.5001,144.5095,2924.0
2020-09-10 10:20:00,153.99,153.99,153.71,153.72,7015.0,144.5001,144.5001,144.2374,144.2467,7015.0
2020-09-10 10:25:00,153.59,153.71,153.43,153.54,4800.0,144.1248,144.2374,143.9746,144.0778,4800.0
2020-09-10 10:30:00,153.55,153.84,153.48,153.63,3864.0,144.0872,144.3593,144.0215,144.1623,3864.0
2020-09-10 10:35:00,153.53,153.97,153.53,153.97,2103.0,144.0685,144.4813,144.0685,144.4813,2103.0
2020-09-10 10:40:00,153.89,153.89,153.56,153.56,2920.0,144.4063,144.4063,144.0966,144.0966,2920.0
2020-09-10 10:45:00,153.55,153.55,152.89,153.09,3573.0,144.0872,144.0872,143.4679,143.6556,3573.0
2020-09-10 10:50:00,153.14,153.47,153.1,153.39,3395.0,143.7025,144.0121,143.6649,143.9371,3395.0
2020-09-10 10:55:00,153.38,153.43,152.26,152.26,3931.0,143.9277,143.9746,142.8767,142.8767,3931.0
2020-09-10 11:00:00,152.22,152.54,152.02,152.54,2558.0,142.8392,143.1395,142.6515,143.1395,2558.0
2020-09-10 11:05:00,152.48,153.16,152.48,153.16,2379.0,143.0832,143.7213,143.0832,143.7213,2379.0
2020-09-10 11:10:00,153.04,153.25,152.9,153.25,2380.0,143.6086,143.8057,143.4773,143.8057,2380.0
2020-09-10 11:15:00,153.21,153.25,152.78,152.94,3725.0,143.7682,143.8057,143.3647,143.5148,3725.0
2020-09-10 11:20:00,153.03,153.45,153.03,153.43,4111.0,143.5993,143.9934,143.5993,143.9746,4111.0
2020-09-10 11:25:00,153.61,153.63,153.47,153.47,2900.0,144.1435,144.1623,144.0121,144.0121,2900.0
2020-09-10 11:30:00,153.38,153.38,153.0,153.01,2933.0,143.9277,143.9277,143.5711,143.5805,2933.0
2020-09-10 11:35:00,153.02,153.17,152.91,152.91,2394.0,143.5899,143.7306,143.4867,143.4867,2394.0
2020-09-10 11:40:00,152.81,153.07,152.81,152.92,2500.0,143.3928,143.6368,143.3928,143.496,2500.0
2020-09-10 11:45:00,152.86,152.98,152.69,152.98,1313.0,143.4397,143.5523,143.2802,143.5523,1313.0
2020-09-10 11:50:00,152.9,153.11,152.9,152.95,2958.0,143.4773,143.6743,143.4773,143.5242,2958.0
2020-09-10 11:55:00,152.82,152.82,152.56,152.65,3258.0,143.4022,143.4022,143.1582,143.2427,3258.0
2020-09-10 12:00:00,152.67,152.87,152.44,152.47,3808.0,143.2614,143.4491,143.0456,143.0738,3808.0
2020-09-10 12:05:00,152.56,152.75,152.54,152.6,2523.0,143.1582,143.3365,143.1395,143.1958,2523.0
2020-09-10 12:10:00,152.62,152.77,152.62,152.68,2447.0,143.2145,143.3553,143.2145,143.2708,2447.0
2020-09-10 12:15:00,152.61,152.77,152.53,152.67,3178.0,143.2051,143.3553,143.1301,143.2614,3178.0
2020-09-10 12:20:00,152.65,152.65,152.3,152.46,2109.0,143.2427,143.2427,142.9143,143.0644,2109.0
2020-09-10 12:25:00,152.42,152.53,152.37,152.45,1532.0,143.0269,143.1301,142.9799,143.055,1532.0
2020-09-10 12:30:00,152.49,152.55,152.4,152.48,5088.0,143.0925,143.1488,143.0081,143.0832,5088.0
2020-09-10 12:35:00,152.2,152.2,151.9,151.99,3064.0,142.8204,142.8204,142.5389,142.6234,3064.0
2020-09-10 12:40:00,151.99,152.15,151.94,151.94,2119.0,142.6234,142.7735,142.5764,142.5764,2119.0
2020-09-10 12:45:00,151.99,152.12,151.95,151.98,1898.0,142.6234,142.7453,142.5858,142.614,1898.0
2020-09-10 12:50:00,152.12,152.45,152.12,152.45,700.0,142.7453,143.055,142.7453,143.055,700.0
2020-09-10 12:55:00,152.5,152.63,152.5,152.61,2500.0,143.1019,143.2239,143.1019,143.2051,2500.0
2020-09-10 13:00:00,152.59,152.69,152.53,152.65,3221.0,143.1864,143.2802,143.1301,143.2427,3221.0
2020-09-10 13:05:00,152.57,152.72,152.43,152.72,3620.0,143.1676,143.3084,143.0362,143.3084,3620.0
2020-09-10 13:10:00,152.71,152.77,152.55,152.55,2818.0,143.299,143.3553,143.1488,143.1488,2818.0
2020-09-10 13:15:00,152.62,152.79,152.56,152.79,2634.0,143.2145,143.3741,143.1582,143.3741,2634.0
2020-09-10 13:20:00,152.86,152.91,152.68,152.69,1806.0,143.4397,143.4867,143.2708,143.2802,1806.0
2020-09-10 13:25:00,152.66,152.66,152.29,152.29,3883.0,143.2521,143.2521,142.9049,142.9049,3883.0
2020-09-10 13:30:00,152.26,152.43,152.24,152.24,3285.0,142.8767,143.0362,142.8579,142.8579,3285.0
2020-09-10 13:35:00,152.33,152.42,152.24,152.24,3011.0,142.9424,143.0269,142.8579,142.8579,3011.0
2020-09-10 13:40:00,152.14,152.24,152.0,152.0,4244.0,142.7641,142.8579,142.6327,142.6327,4244.0
2020-09-10 13:45:00,152.08,152.14,152.08,152.08,1922.0,142.7078,142.7641,142.7078,142.7078,1922.0
2020-09-10 13:50:00,152.14,152.15,151.87,151.87,3350.0,142.7641,142.7735,142.5108,142.5108,3350.0
2020-09-10 13:55:00,151.92,152.02,151.82,151.92,4882.0,142.5577,142.6515,142.4638,142.5577,4882.0
2020-09-10 14:00:00,151.9,152.31,151.86,152.31,3900.0,142.5389,142.9236,142.5014,142.9236,3900.0
2020-09-10 14:05:00,152.34,152.51,152.29,152.37,6871.0,142.9518,143.1113,142.9049,142.9799,6871.0
2020-09-10 14:10:00,152.43,152.46,152.15,152.15,5851.0,143.0362,143.0644,142.7735,142.7735,5851.0
2020-09-10 14:15:00,152.15,152.15,151.8,151.82,5885.0,142.7735,142.7735,142.4451,142.4638,5885.0
2020-09-10 14:20:00,151.86,151.94,151.56,151.56,5977.0,142.5014,142.5764,142.2199,142.2199,5977.0
2020-09-10 14:25:00,151.61,151.84,150.87,150.87,3912.0,142.2668,142.4826,141.5724,141.5724,3912.0
2020-09-10 14:30:00,151.13,151.36,150.97,151.34,2818.0,141.8164,142.0322,141.6662,142.0134,2818.0
2020-09-10 14:35:00,151.4,151.4,151.15,151.25,1567.0,142.0697,142.0697,141.8351,141.929,1567.0
2020-09-10 14:40:00,151.16,151.19,150.87,150.87,29252.0,141.8445,141.8727,141.5724,141.5724,29252.0
2020-09-10 14:45:00,151.01,151.37,150.89,151.34,10136.0,141.7037,142.0416,141.5911,142.0134,10136.0
2020-09-10 14:50:00,151.4,151.42,151.16,151.28,3312.0,142.0697,142.0885,141.8445,141.9571,3312.0
2020-09-10 14:55:00,151.39,151.69,151.26,151.53,3563.0,142.0603,142.3418,141.9383,142.1917,3563.0
2020-09-10 15:00:00,151.46,151.59,151.12,151.12,9548.0,142.126,142.248,141.807,141.807,9548.0
2020-09-10 15:05:00,151.12,151.22,150.83,150.9,5633.0,141.807,141.9008,141.5348,141.6005,5633.0
2020-09-10 15:10:00,150.81,150.99,150.62,150.87,7438.0,141.5161,141.685,141.3378,141.5724,7438.0
2020-09-10 15:15:00,150.81,150.81,150.43,150.62,13552.0,141.5161,141.5161,141.1595,141.3378,13552.0
2020-09-10 15:20:00,150.63,150.71,150.41,150.49,5660.0,141.3472,141.4222,141.1407,141.2158,5660.0
2020-09-10 15:25:00,150.32,150.62,150.05,150.62,8870.0,141.0563,141.3378,140.8029,141.3378,8870.0
2020-09-10 15:30:00,150.53,150.64,150.35,150.62,6454.0,141.2533,141.3566,141.0844,141.3378,6454.0
2020-09-10 15:35:00,150.63,150.81,150.53,150.78,7815.0,141.3472,141.5161,141.2533,141.4879,7815.0
2020-09-10 15:40:00,150.76,151.23,150.76,151.14,5636.0,141.4692,141.9102,141.4692,141.8257,5636.0
2020-09-10 15:45:00,151.14,151.17,150.32,150.44,17618.0,141.8257,141.8539,141.0563,141.1689,17618.0
2020-09-10 15:50:00,150.34,150.68,150.29,150.49,25100.0,141.075,141.3941,141.0281,141.2158,25100.0
2020-09-10 15:55:00,150.47,150.79,150.24,150.28,58202.0,141.197,141.4973,140.9812,141.0187,58202.0
2020-09-11 09:30:00,152.03,152.72,151.59,152.43,26363.0,142.6609,143.3084,142.248,143.0362,26363.0
2020-09-11 09:35:00,152.22,152.49,151.91,152.49,2980.0,142.8392,143.0925,142.5483,143.0925,2980.0
2020-09-11 09:40:00,152.17,152.52,151.83,152.2,18151.0,142.7923,143.1207,142.4732,142.8204,18151.0
2020-09-11 09:45:00,152.39,152.73,152.23,152.51,4024.0,142.9987,143.3178,142.8486,143.1113,4024.0
2020-09-11 09:50:00,152.48,152.61,152.38,152.45,3200.0,143.0832,143.2051,142.9893,143.055,3200.0
2020-09-11 09:55:00,152.51,152.58,151.84,152.0,4201.0,143.1113,143.177,142.4826,142.6327,4201.0
2020-09-11 10:00:00,151.89,152.12,151.8,152.12,2262.0,142.5295,142.7453,142.4451,142.7453,2262.0
2020-09-11 10:05:00,152.03,152.65,152.03,152.61,5131.0,142.6609,143.2427,142.6609,143.2051,5131.0
2020-09-11 10:10:00,152.45,152.57,152.06,152.57,4302.0,143.055,143.1676,142.689,143.1676,4302.0
2020-09-11 10:15:00,152.53,152.79,152.36,152.74,4242.0,143.1301,143.3741,142.9706,143.3271,4242.0
2020-09-11 10:20:00,152.8,152.97,152.66,152.76,5627.0,143.3834,143.543,143.2521,143.3459,5627.0
2020-09-11 10:25:00,152.71,152.79,152.41,152.59,2440.0,143.299,143.3741,143.0175,143.1864,2440.0
2020-09-11 10:30:00,152.61,152.73,152.4,152.45,6437.0,143.2051,143.3178,143.0081,143.055,6437.0
2020-09-11 10:35:00,152.49,152.66,152.31,152.59,6156.0,143.0925,143.2521,142.9236,143.1864,6156.0
2020-09-11 10:40:00,152.68,153.04,152.68,152.94,1725.0,143.2708,143.6086,143.2708,143.5148,1725.0
2020-09-11 10:45:00,153.23,153.23,153.03,153.11,4945.0,143.7869,143.7869,143.5993,143.6743,4945.0
2020-09-11 10:50:00,153.11,153.14,152.96,153.03,5772.0,143.6743,143.7025,143.5336,143.5993,5772.0
2020-09-11 10:55:00,153.06,153.07,152.79,152.86,4086.0,143.6274,143.6368,143.3741,143.4397,4086.0
2020-09-11 11:00:00,152.86,153.39,152.76,153.39,3679.0,143.4397,143.9371,143.3459,143.9371,3679.0
2020-09-11 11:05:00,153.37,153.62,153.34,153.62,3390.0,143.9183,144.1529,143.8902,144.1529,3390.0
2020-09-11 11:10:00,153.54,153.7,153.47,153.64,4015.0,144.0778,144.228,144.0121,144.1717,4015.0
2020-09-11 11:15:00,153.57,153.72,153.47,153.67,2300.0,144.106,144.2467,144.0121,144.1998,2300.0
2020-09-11 11:20:00,153.69,153.69,152.87,153.27,2587.0,144.2186,144.2186,143.4491,143.8245,2587.0
2020-09-11 11:25:00,153.16,153.32,153.07,153.21,2619.0,143.7213,143.8714,143.6368,143.7682,2619.0
2020-09-11 11:30:00,153.13,153.13,152.86,153.01,3653.0,143.6931,143.6931,143.4397,143.5805,3653.0
2020-09-11 11:35:00,152.98,153.18,152.94,153.18,5021.0,143.5523,143.74,143.5148,143.74,5021.0
2020-09-11 11:40:00,153.15,153.25,153.08,153.25,5426.0,143.7119,143.8057,143.6462,143.8057,5426.0
2020-09-11 11:45:00,153.26,153.37,153.13,153.35,1832.0,143.8151,143.9183,143.6931,143.8995,1832.0
2020-09-11 11:50:00,153.3,153.3,153.16,153.25,3000.0,143.8526,143.8526,143.7213,143.8057,3000.0
2020-09-11 11:55:00,153.38,153.41,153.19,153.28,6199.0,143.9277,143.9558,143.7494,143.8339,6199.0
2020-09-11 12:00:00,153.21,153.57,153.12,153.52,2400.0,143.7682,144.106,143.6837,144.0591,2400.0
2020-09-11 12:05:00,153.52,153.66,153.47,153.61,3186.0,144.0591,144.1904,144.0121,144.1435,3186.0
2020-09-11 12:10:00,153.61,153.93,153.59,153.9,3750.0,144.1435,144.4438,144.1248,144.4156,3750.0
2020-09-11 12:15:00,153.93,153.94,153.76,153.9,2489.0,144.4438,144.4532,144.2843,144.4156,2489.0
2020-09-11 12:20:00,153.93,154.09,153.88,154.09,2350.0,144.4438,144.5939,144.3969,144.5939,2350.0
2020-09-11 12:25:00,154.09,154.1,153.86,153.91,3245.0,144.5939,144.6033,144.3781,144.425,3245.0
2020-09-11 12:30:00,153.82,153.83,153.55,153.69,1971.0,144.3406,144.35,144.0872,144.2186,1971.0
2020-09-11 12:35:00,153.67,153.83,153.65,153.65,4693.0,144.1998,144.35,144.1811,144.1811,4693.0
2020-09-11 12:40:00,153.61,153.7,153.35,153.68,3452.0,144.1435,144.228,143.8995,144.2092,3452.0
2020-09-11 12:45:00,153.68,154.03,153.66,153.89,3530.0,144.2092,144.5376,144.1904,144.4063,3530.0
2020-09-11 12:50:00,154.08,154.3,154.02,154.2,2721.0,144.5846,144.791,144.5283,144.6972,2721.0
2020-09-11 12:55:00,154.18,154.2,153.55,153.73,4451.0,144.6784,144.6972,144.0872,144.2561,4451.0
2020-09-11 13:00:00,153.7,153.82,153.54,153.54,5417.0,144.228,144.3406,144.0778,144.0778,5417.0
2020-09-11 13:05:00,153.53,153.53,153.22,153.27,1985.0,144.0685,144.0685,143.7776,143.8245,1985.0
2020-09-11 13:10:00,153.21,153.23,153.02,153.06,2600.0,143.7682,143.7869,143.5899,143.6274,2600.0
2020-09-11 13:15:00,153.08,153.32,153.07,153.32,5022.0,143.6462,143.8714,143.6368,143.8714,5022.0
2020-09-11 13:20:00,153.32,153.32,153.15,153.17,1648.0,143.8714,143.8714,143.7119,143.7306,1648.0
2020-09-11 13:25:00,153.13,153.21,152.9,152.9,2451.0,143.6931,143.7682,143.4773,143.4773,2451.0
2020-09-11 13:30:00,152.94,153.03,152.52,152.86,4431.0,143.5148,143.5993,143.1207,143.4397,4431.0
2020-09-11 13:35:00,152.94,153.16,152.91,153.16,6996.0,143.5148,143.7213,143.4867,143.7213,6996.0
2020-09-11 13:40:00,153.01,153.29,153.01,153.07,3627.0,143.5805,143.8432,143.5805,143.6368,3627.0
2020-09-11 13:45:00,153.13,153.21,153.03,153.19,3227.0,143.6931,143.7682,143.5993,143.7494,3227.0
2020-09-11 13:50:00,153.17,153.43,153.17,153.23,2101.0,143.7306,143.9746,143.7306,143.7869,2101.0
2020-09-11 13:55:00,153.15,153.15,152.84,152.84,23356.0,143.7119,143.7119,143.421,143.421,23356.0
2020-09-11 14:00:00,152.93,153.08,152.8,153.08,3400.0,143.5054,143.6462,143.3834,143.6462,3400.0
2020-09-11 14:05:00,153.08,153.51,153.08,153.4,5535.0,143.6462,144.0497,143.6462,143.9465,5535.0
2020-09-11 14:10:00,153.35,153.54,153.24,153.54,3821.0,143.8995,144.0778,143.7963,144.0778,3821.0
2020-09-11 14:15:00,153.56,153.56,153.4,153.44,2000.0,144.0966,144.0966,143.9465,143.984,2000.0
2020-09-11 14:20:00,153.38,153.58,153.33,153.56,1100.0,143.9277,144.1154,143.8808,144.0966,1100.0
2020-09-11 14:25:00,153.43,153.61,153.3,153.3,3418.0,143.9746,144.1435,143.8526,143.8526,3418.0
2020-09-11 14:30:00,153.39,153.58,153.36,153.55,2593.0,143.9371,144.1154,143.9089,144.0872,2593.0
2020-09-11 14:35:00,153.63,153.85,153.57,153.85,2680.0,144.1623,144.3687,144.106,144.3687,2680.0
2020-09-11 14:40:00,153.84,153.85,153.65,153.83,3900.0,144.3593,144.3687,144.1811,144.35,3900.0
2020-09-11 14:45:00,153.65,153.74,153.54,153.54,3170.0,144.1811,144.2655,144.0778,144.0778,3170.0
2020-09-11 14:50:00,153.56,153.8,153.5,153.8,6036.0,144.0966,144.3218,144.0403,144.3218,6036.0
2020-09-11 14:55:00,153.83,153.87,153.58,153.58,4926.0,144.35,144.3875,144.1154,144.1154,4926.0
2020-09-11 15:00:00,153.69,153.8,153.36,153.42,3597.0,144.2186,144.3218,143.9089,143.9652,3597.0
2020-09-11 15:05:00,153.47,153.5,153.31,153.32,3731.0,144.0121,144.0403,143.862,143.8714,3731.0
2020-09-11 15:10:00,153.29,153.3,153.11,153.28,2892.0,143.8432,143.8526,143.6743,143.8339,2892.0
2020-09-11 15:15:00,153.38,153.61,153.35,153.57,3882.0,143.9277,144.1435,143.8995,144.106,3882.0
2020-09-11 15:20:00,153.64,153.94,153.64,153.93,5099.0,144.1717,144.4532,144.1717,144.4438,5099.0
2020-09-11 15:25:00,153.89,154.03,153.8,153.97,3393.0,144.4063,144.5376,144.3218,144.4813,3393.0
2020-09-11 15:30:00,154.02,154.13,153.96,153.96,8158.0,144.5283,144.6315,144.472,144.472,8158.0
2020-09-11 15:35:00,153.94,153.95,153.68,153.82,5444.0,144.4532,144.4626,144.2092,144.3406,5444.0
2020-09-11 15:40:00,153.75,153.83,153.61,153.71,5200.0,144.2749,144.35,144.1435,144.2374,5200.0
2020-09-11 15:45:00,153.75,153.84,153.55,153.69,11547.0,144.2749,144.3593,144.0872,144.2186,11547.0
2020-09-11 15:50:00,153.7,153.9,153.4,153.7,17939.0,144.228,144.4156,143.9465,144.228,17939.0
2020-09-11 15:55:00,153.7,153.86,153.58,153.74,49330.0,144.228,144.3781,144.1154,144.2655,49330.0
2020-09-14 09:30:00,153.82,154.82,153.82,154.44,18639.0,144.9327,145.875,144.9327,145.5169,18639.0
2020-09-14 09:35:00,154.3,154.78,154.3,154.78,2701.0,145.385,145.8373,145.385,145.8373,2701.0
2020-09-14 09:40:00,154.78,155.12,154.76,155.05,4066.0,145.8373,146.1576,145.8184,146.0917,4066.0
2020-09-14 09:45:00,155.06,155.06,154.62,154.69,3981.0,146.1011,146.1011,145.6865,145.7525,3981.0
2020-09-14 09:50:00,154.72,155.05,154.71,154.87,6573.0,145.7807,146.0917,145.7713,145.9221,6573.0
2020-09-14 09:55:00,154.79,154.81,154.5,154.54,2673.0,145.8467,145.8655,145.5735,145.6111,2673.0
2020-09-14 10:00:00,154.6,154.75,154.53,154.62,5045.0,145.6677,145.809,145.6017,145.6865,5045.0
2020-09-14 10:05:00,154.64,154.95,154.56,154.59,4527.0,145.7054,145.9975,145.63,145.6583,4527.0
2020-09-14 10:10:00,154.5,154.5,154.19,154.19,3700.0,145.5735,145.5735,145.2814,145.2814,3700.0
2020-09-14 10:15:00,154.18,155.51,154.17,155.5,10115.0,145.2719,146.5251,145.2625,146.5157,10115.0
2020-09-14 10:20:00,155.45,155.93,155.38,155.86,8891.0,146.4686,146.9208,146.4026,146.8549,8891.0
2020-09-14 10:25:00,155.91,156.26,155.91,156.25,12375.0,146.902,147.2318,146.902,147.2223,12375.0
2020-09-14 10:30:00,156.22,156.61,156.18,156.56,9233.0,147.1941,147.5615,147.1564,147.5144,9233.0
2020-09-14 10:35:00,156.54,156.86,156.49,156.79,8453.0,147.4956,147.7971,147.4485,147.7311,8453.0
2020-09-14 10:40:00,156.7,156.95,156.68,156.85,9288.0,147.6463,147.8819,147.6275,147.7877,9288.0
2020-09-14 10:45:00,156.8,157.08,156.8,156.94,4645.0,147.7406,148.0044,147.7406,147.8725,4645.0
2020-09-14 10:50:00,156.86,156.88,156.16,156.17,6030.0,147.7971,147.8159,147.1375,147.147,6030.0
2020-09-14 10:55:00,156.1,156.16,155.79,155.81,3935.0,147.081,147.1375,146.7889,146.8078,3935.0
2020-09-14 11:00:00,155.78,155.9,155.75,155.76,5513.0,146.7795,146.8926,146.7512,146.7607,5513.0
2020-09-14 11:05:00,155.84,155.84,155.56,155.56,2746.0,146.836,146.836,146.5722,146.5722,2746.0
2020-09-14 11:10:00,155.41,155.53,155.37,155.4,3642.0,146.4309,146.5439,146.3932,146.4215,3642.0
2020-09-14 11:15:00,155.38,155.6,155.37,155.45,3412.0,146.4026,146.6099,146.3932,146.4686,3412.0
2020-09-14 11:20:00,155.44,155.61,155.44,155.61,3695.0,146.4591,146.6193,146.4591,146.6193,3695.0
2020-09-14 11:25:00,155.62,155.73,155.54,155.54,1572.0,146.6287,146.7324,146.5534,146.5534,1572.0
2020-09-14 11:30:00,155.46,155.6,155.37,155.44,3392.0,146.478,146.6099,146.3932,146.4591,3392.0
2020-09-14 11:35:00,155.47,155.68,155.3,155.68,6037.0,146.4874,146.6853,146.3272,146.6853,6037.0
2020-09-14 11:40:00,155.59,155.62,155.43,155.43,2044.0,146.6005,146.6287,146.4497,146.4497,2044.0
2020-09-14 11:45:00,155.4,155.55,155.39,155.55,4139.0,146.4215,146.5628,146.412,146.5628,4139.0
2020-09-14 11:50:00,155.59,155.59,155.34,155.34,1005.0,146.6005,146.6005,146.3649,146.3649,1005.0
2020-09-14 11:55:00,155.35,155.53,155.35,155.5,6914.0,146.3743,146.5439,146.3743,146.5157,6914.0
2020-09-14 12:00:00,155.45,155.57,155.4,155.44,2300.0,146.4686,146.5816,146.4215,146.4591,2300.0
2020-09-14 12:05:00,155.41,155.69,155.31,155.69,8048.0,146.4309,146.6947,146.3367,146.6947,8048.0
2020-09-14 12:10:00,155.59,155.69,155.55,155.55,600.0,146.6005,146.6947,146.5628,146.5628,600.0
2020-09-14 12:15:00,155.55,155.63,155.4,155.61,4446.0,146.5628,146.6382,146.4215,146.6193,4446.0
2020-09-14 12:20:00,155.57,155.71,155.52,155.71,6105.0,146.5816,146.7135,146.5345,146.7135,6105.0
2020-09-14 12:25:00,155.69,155.8,155.66,155.79,4172.0,146.6947,146.7983,146.6664,146.7889,4172.0
2020-09-14 12:30:00,155.82,155.97,155.81,155.86,3102.0,146.8172,146.9585,146.8078,146.8549,3102.0
2020-09-14 12:35:00,155.8,155.85,155.76,155.8,2998.0,146.7983,146.8455,146.7607,146.7983,2998.0
2020-09-14 12:40:00,155.77,155.88,155.77,155.83,2000.0,146.7701,146.8737,146.7701,146.8266,2000.0
2020-09-14 12:45:00,155.7,155.7,155.43,155.44,1424.0,146.7041,146.7041,146.4497,146.4591,1424.0
2020-09-14 12:50:00,155.33,155.59,155.33,155.52,4649.0,146.3555,146.6005,146.3555,146.5345,4649.0
2020-09-14 12:55:00,155.48,155.75,155.48,155.75,7930.0,146.4968,146.7512,146.4968,146.7512,7930.0
2020-09-14 13:00:00,155.79,155.92,155.72,155.74,3820.0,146.7889,146.9114,146.723,146.7418,3820.0
2020-09-14 13:05:00,155.72,155.72,155.46,155.47,3284.0,146.723,146.723,146.478,146.4874,3284.0
2020-09-14 13:10:00,155.48,155.48,155.27,155.45,4537.0,146.4968,146.4968,146.299,146.4686,4537.0
2020-09-14 13:15:00,155.41,155.48,155.28,155.35,4612.0,146.4309,146.4968,146.3084,146.3743,4612.0
2020-09-14 13:20:00,155.31,155.37,155.25,155.35,5353.0,146.3367,146.3932,146.2801,146.3743,5353.0
2020-09-14 13:25:00,155.32,155.44,155.26,155.41,6077.0,146.3461,146.4591,146.2895,146.4309,6077.0
2020-09-14 13:30:00,155.44,155.63,155.36,155.6,9610.0,146.4591,146.6382,146.3838,146.6099,9610.0
2020-09-14 13:35:00,155.55,155.79,155.55,155.76,5144.0,146.5628,146.7889,146.5628,146.7607,5144.0
2020-09-14 13:40:00,155.78,155.83,155.63,155.63,8380.0,146.7795,146.8266,146.6382,146.6382,8380.0
2020-09-14 13:45:00,155.59,155.92,155.58,155.91,6159.0,146.6005,146.9114,146.5911,146.902,6159.0
2020-09-14 13:50:00,155.91,156.08,155.89,156.08,5442.0,146.902,147.0622,146.8831,147.0622,5442.0
2020-09-14 13:55:00,156.12,156.12,155.9,155.91,2600.0,147.0999,147.0999,146.8926,146.902,2600.0
2020-09-14 14:00:00,155.88,156.08,155.87,156.08,5093.0,146.8737,147.0622,146.8643,147.0622,5093.0
2020-09-14 14:05:00,156.11,156.12,156.03,156.03,2503.0,147.0904,147.0999,147.0151,147.0151,2503.0
2020-09-14 14:10:00,156.1,156.16,156.08,156.08,6356.0,147.081,147.1375,147.0622,147.0622,6356.0
2020-09-14 14:15:00,156.09,156.12,155.96,155.98,2941.0,147.0716,147.0999,146.9491,146.9679,2941.0
2020-09-14 14:20:00,156.02,156.06,155.95,156.06,2969.0,147.0056,147.0433,146.9397,147.0433,2969.0
2020-09-14 14:25:00,156.04,156.04,155.85,155.86,4161.0,147.0245,147.0245,146.8455,146.8549,4161.0
2020-09-14 14:30:00,155.89,155.97,155.85,155.91,5437.0,146.8831,146.9585,146.8455,146.902,5437.0
2020-09-14 14:35:00,155.87,156.08,155.87,156.03,2815.0,146.8643,147.0622,146.8643,147.0151,2815.0
2020-09-14 14:40:00,156.08,156.21,155.89,156.12,8380.0,147.0622,147.1847,146.8831,147.0999,8380.0
2020-09-14 14:45:00,156.15,156.18,156.05,156.1,3731.0,147.1281,147.1564,147.0339,147.081,3731.0
2020-09-14 14:50:00,156.11,156.18,156.0,156.0,3770.0,147.0904,147.1564,146.9868,146.9868,3770.0
2020-09-14 14:55:00,155.81,155.81,155.47,155.47,7656.0,146.8078,146.8078,146.4874,146.4874,7656.0
2020-09-14 15:00:00,155.57,155.83,155.57,155.83,8316.0,146.5816,146.8266,146.5816,146.8266,8316.0
2020-09-14 15:05:00,155.86,156.09,155.81,155.98,4843.0,146.8549,147.0716,146.8078,146.9679,4843.0
2020-09-14 15:10:00,155.93,155.94,155.68,155.75,7376.0,146.9208,146.9303,146.6853,146.7512,7376.0
2020-09-14 15:15:00,155.73,155.99,155.59,155.82,10323.0,146.7324,146.9774,146.6005,146.8172,10323.0
2020-09-14 15:20:00,155.8,155.81,155.26,155.39,6463.0,146.7983,146.8078,146.2895,146.412,6463.0
2020-09-14 15:25:00,155.46,156.07,155.46,155.89,15021.0,146.478,147.0527,146.478,146.8831,15021.0
2020-09-14 15:30:00,155.87,155.87,155.65,155.71,9989.0,146.8643,146.8643,146.657,146.7135,9989.0
2020-09-14 15:35:00,155.74,156.03,155.67,155.99,18952.0,146.7418,147.0151,146.6759,146.9774,18952.0
2020-09-14 15:40:00,155.99,156.33,155.99,156.29,6520.0,146.9774,147.2977,146.9774,147.26,6520.0
2020-09-14 15:45:00,156.27,156.81,156.27,156.81,22078.0,147.2412,147.75,147.2412,147.75,22078.0
2020-09-14 15:50:00,156.82,156.82,156.32,156.32,17197.0,147.7594,147.7594,147.2883,147.2883,17197.0
2020-09-14 15:55:00,156.34,156.35,155.91,156.17,147443.0,147.3071,147.3166,146.902,147.147,147443.0
2020-09-15 09:30:00,156.81,157.77,156.81,157.41,8436.0,147.75,148.6545,147.75,148.3153,8436.0
2020-09-15 09:35:00,157.14,157.3,157.09,157.3,2679.0,148.0609,148.2117,148.0138,148.2117,2679.0
2020-09-15 09:40:00,157.23,157.39,157.19,157.28,2627.0,148.1457,148.2965,148.108,148.1928,2627.0
2020-09-15 09:45:00,157.32,157.32,156.46,156.46,2866.0,148.2305,148.2305,147.4202,147.4202,2866.0
2020-09-15 09:50:00,156.4,156.8,156.4,156.75,3181.0,147.3637,147.7406,147.3637,147.6935,3181.0
2020-09-15 09:55:00,156.72,156.77,156.61,156.72,3305.0,147.6652,147.7123,147.5615,147.6652,3305.0
2020-09-15 10:00:00,156.68,157.07,156.66,157.0,3753.0,147.6275,147.995,147.6087,147.929,3753.0
2020-09-15 10:05:00,156.86,156.86,156.53,156.53,2874.0,147.7971,147.7971,147.4862,147.4862,2874.0
2020-09-15 10:10:00,156.5,156.58,156.47,156.58,3017.0,147.4579,147.5333,147.4296,147.5333,3017.0
2020-09-15 10:15:00,156.79,156.86,156.72,156.77,1803.0,147.7311,147.7971,147.6652,147.7123,1803.0
2020-09-15 10:20:00,156.7,156.71,156.45,156.45,3609.0,147.6463,147.6558,147.4108,147.4108,3609.0
2020-09-15 10:25:00,156.46,156.68,156.46,156.68,1706.0,147.4202,147.6275,147.4202,147.6275,1706.0
2020-09-15 10:30:00,156.65,156.94,156.65,156.91,3307.0,147.5992,147.8725,147.5992,147.8442,3307.0
2020-09-15 10:35:00,156.96,157.04,156.89,156.94,3772.0,147.8913,147.9667,147.8254,147.8725,3772.0
2020-09-15 10:40:00,156.89,156.89,156.69,156.74,2100.0,147.8254,147.8254,147.6369,147.684,2100.0
2020-09-15 10:45:00,156.78,157.05,156.7,157.0,2239.0,147.7217,147.9761,147.6463,147.929,2239.0
2020-09-15 10:50:00,157.07,157.29,157.05,157.28,3890.0,147.995,148.2023,147.9761,148.1928,3890.0
2020-09-15 10:55:00,157.26,157.42,157.25,157.34,3590.0,148.174,148.3247,148.1646,148.2494,3590.0
2020-09-15 11:00:00,157.33,157.45,157.32,157.37,1707.0,148.2399,148.353,148.2305,148.2776,1707.0
2020-09-15 11:05:00,157.29,157.34,157.19,157.19,3841.0,148.2023,148.2494,148.108,148.108,3841.0
2020-09-15 11:10:00,157.26,157.31,157.22,157.31,12356.0,148.174,148.2211,148.1363,148.2211,12356.0
2020-09-15 11:15:00,157.24,157.24,156.98,157.02,1204.0,148.1551,148.1551,147.9102,147.9479,1204.0
2020-09-15 11:20:00,157.11,157.13,157.03,157.06,2595.0,148.0327,148.0515,147.9573,147.9855,2595.0
2020-09-15 11:25:00,157.03,157.12,156.9,156.94,4251.0,147.9573,148.0421,147.8348,147.8725,4251.0
2020-09-15 11:30:00,156.92,157.06,156.91,157.05,2900.0,147.8536,147.9855,147.8442,147.9761,2900.0
2020-09-15 11:35:00,157.09,157.09,156.91,156.95,2713.0,148.0138,148.0138,147.8442,147.8819,2713.0
2020-09-15 11:40:00,156.92,157.01,156.92,156.99,3103.0,147.8536,147.9384,147.8536,147.9196,3103.0
2020-09-15 11:45:00,156.98,156.99,156.88,156.99,1765.0,147.9102,147.9196,147.8159,147.9196,1765.0
2020-09-15 11:50:00,156.95,156.95,156.85,156.86,3530.0,147.8819,147.8819,147.7877,147.7971,3530.0
2020-09-15 11:55:00,156.85,156.9,156.84,156.9,1811.0,147.7877,147.8348,147.7783,147.8348,1811.0
2020-09-15 12:00:00,156.95,157.08,156.95,157.07,1240.0,147.8819,148.0044,147.8819,147.995,1240.0
2020-09-15 12:05:00,157.05,157.21,157.05,157.09,3095.0,147.9761,148.1269,147.9761,148.0138,3095.0
2020-09-15 12:10:00,157.1,157.12,157.1,157.12,300.0,148.0232,148.0421,148.0232,148.0421,300.0
2020-09-15 12:15:00,157.16,157.37,157.16,157.37,1532.0,148.0798,148.2776,148.0798,148.2776,1532.0
2020-09-15 12:20:00,157.38,157.44,157.32,157.44,2297.0,148.2871,148.3436,148.2305,148.3436,2297.0
2020-09-15 12:25:00,157.39,157.44,157.22,157.22,2488.0,148.2965,148.3436,148.1363,148.1363,2488.0
2020-09-15 12:30:00,157.23,157.33,157.23,157.33,1602.0,148.1457,148.2399,148.1457,148.2399,1602.0
2020-09-15 12:35:00,157.28,157.33,157.27,157.33,1644.0,148.1928,148.2399,148.1834,148.2399,1644.0
2020-09-15 12:40:00,157.34,157.36,157.28,157.31,2571.0,148.2494,148.2682,148.1928,148.2211,2571.0
2020-09-15 12:45:00,157.24,157.26,157.23,157.25,817.0,148.1551,148.174,148.1457,148.1646,817.0
2020-09-15 12:50:00,157.22,157.25,157.16,157.25,1684.0,148.1363,148.1646,148.0798,148.1646,1684.0
2020-09-15 12:55:00,157.16,157.19,157.1,157.1,806.0,148.0798,148.108,148.0232,148.0232,806.0
2020-09-15 13:00:00,157.1,157.22,157.07,157.21,2181.0,148.0232,148.1363,147.995,148.1269,2181.0
2020-09-15 13:05:00,157.18,157.18,157.14,157.17,1368.0,148.0986,148.0986,148.0609,148.0892,1368.0
2020-09-15 13:10:00,157.18,157.19,157.14,157.19,1531.0,148.0986,148.108,148.0609,148.108,1531.0
2020-09-15 13:15:00,157.21,157.24,157.17,157.18,2900.0,148.1269,148.1551,148.0892,148.0986,2900.0
2020-09-15 13:20:00,157.13,157.13,157.06,157.08,604.0,148.0515,148.0515,147.9855,148.0044,604.0
2020-09-15 13:25:00,157.09,157.18,157.05,157.13,1632.0,148.0138,148.0986,147.9761,148.0515,1632.0
2020-09-15 13:30:00,157.13,157.28,157.13,157.26,2002.0,148.0515,148.1928,148.0515,148.174,2002.0
2020-09-15 13:35:00,157.26,157.4,157.25,157.4,1903.0,148.174,148.3059,148.1646,148.3059,1903.0
2020-09-15 13:40:00,157.44,157.44,157.38,157.39,1495.0,148.3436,148.3436,148.2871,148.2965,1495.0
2020-09-15 13:45:00,157.32,157.56,157.26,157.56,8463.0,148.2305,148.4567,148.174,148.4567,8463.0
2020-09-15 13:50:00,157.56,157.56,157.32,157.34,4866.0,148.4567,148.4567,148.2305,148.2494,4866.0
2020-09-15 13:55:00,157.3,157.33,157.27,157.28,1303.0,148.2117,148.2399,148.1834,148.1928,1303.0
2020-09-15 14:00:00,157.21,157.25,157.08,157.08,2417.0,148.1269,148.1646,148.0044,148.0044,2417.0
2020-09-15 14:05:00,157.08,157.13,156.97,157.06,3056.0,148.0044,148.0515,147.9007,147.9855,3056.0
2020-09-15 14:10:00,157.06,157.17,157.04,157.12,2359.0,147.9855,148.0892,147.9667,148.0421,2359.0
2020-09-15 14:15:00,157.04,157.1,157.04,157.09,1119.0,147.9667,148.0232,147.9667,148.0138,1119.0
2020-09-15 14:20:00,157.12,157.17,157.08,157.17,1502.0,148.0421,148.0892,148.0044,148.0892,1502.0
2020-09-15 14:25:00,157.18,157.24,157.07,157.07,4054.0,148.0986,148.1551,147.995,147.995,4054.0
2020-09-15 14:30:00,157.07,157.11,156.91,156.97,1688.0,147.995,148.0327,147.8442,147.9007,1688.0
2020-09-15 14:35:00,157.01,157.1,157.01,157.05,1950.0,147.9384,148.0232,147.9384,147.9761,1950.0
2020-09-15 14:40:00,157.07,157.13,157.05,157.09,5756.0,147.995,148.0515,147.9761,148.0138,5756.0
2020-09-15 14:45:00,157.06,157.09,156.97,157.0,3611.0,147.9855,148.0138,147.9007,147.929,3611.0
2020-09-15 14:50:00,156.98,157.05,156.98,157.04,2773.0,147.9102,147.9761,147.9102,147.9667,2773.0
2020-09-15 14:55:00,157.06,157.06,156.83,156.93,4318.0,147.9855,147.9855,147.7688,147.8631,4318.0
2020-09-15 15:00:00,156.92,157.02,156.88,156.93,1890.0,147.8536,147.9479,147.8159,147.8631,1890.0
2020-09-15 15:05:00,156.79,156.79,156.63,156.77,3494.0,147.7311,147.7311,147.5804,147.7123,3494.0
2020-09-15 15:10:00,156.72,156.87,156.62,156.65,3636.0,147.6652,147.8065,147.571,147.5992,3636.0
2020-09-15 15:15:00,156.67,156.69,156.58,156.59,5156.0,147.6181,147.6369,147.5333,147.5427,5156.0
2020-09-15 15:20:00,156.57,156.71,156.53,156.69,5355.0,147.5239,147.6558,147.4862,147.6369,5355.0
2020-09-15 15:25:00,156.69,156.82,156.65,156.81,3758.0,147.6369,147.7594,147.5992,147.75,3758.0
2020-09-15 15:30:00,156.85,156.85,156.53,156.61,4800.0,147.7877,147.7877,147.4862,147.5615,4800.0
2020-09-15 15:35:00,156.6,156.77,156.6,156.76,4949.0,147.5521,147.7123,147.5521,147.7029,4949.0
2020-09-15 15:40:00,156.77,156.9,156.68,156.79,8309.0,147.7123,147.8348,147.6275,147.7311,8309.0
2020-09-15 15:45:00,156.75,156.95,156.67,156.91,9431.0,147.6935,147.8819,147.6181,147.8442,9431.0
2020-09-15 15:50:00,156.85,157.14,156.81,157.06,14713.0,147.7877,148.0609,147.75,147.9855,14713.0
2020-09-15 15:55:00,157.01,157.13,156.81,156.81,44756.0,147.9384,148.0515,147.75,147.75,44756.0
2020-09-16 09:30:00,157.7,157.85,157.22,157.71,15948.0,148.5886,148.7299,148.1363,148.598,15948.0
2020-09-16 09:35:00,157.69,157.85,157.43,157.43,2452.0,148.5791,148.7299,148.3342,148.3342,2452.0
2020-09-16 09:40:00,157.55,157.82,157.16,157.16,4001.0,148.4472,148.7016,148.0798,148.0798,4001.0
2020-09-16 09:45:00,157.31,157.8,157.23,157.79,7375.0,148.2211,148.6828,148.1457,148.6734,7375.0
2020-09-16 09:50:00,157.95,158.23,157.95,158.04,4479.0,148.8241,149.0879,148.8241,148.9089,4479.0
2020-09-16 09:55:00,158.02,158.46,158.02,158.46,4525.0,148.8901,149.3047,148.8901,149.3047,4525.0
2020-09-16 10:00:00,158.46,158.67,158.46,158.52,3717.0,149.3047,149.5025,149.3047,149.3612,3717.0
2020-09-16 10:05:00,158.52,158.62,158.25,158.53,5130.0,149.3612,149.4554,149.1068,149.3706,5130.0
2020-09-16 10:10:00,158.55,158.55,158.07,158.1,4017.0,149.3895,149.3895,148.9372,148.9655,4017.0
2020-09-16 10:15:00,158.15,158.21,157.82,157.84,10834.0,149.0126,149.0691,148.7016,148.7205,10834.0
2020-09-16 10:20:00,157.8,157.86,157.35,157.61,8457.0,148.6828,148.7393,148.2588,148.5038,8457.0
2020-09-16 10:25:00,157.59,157.62,157.4,157.58,5182.0,148.4849,148.5132,148.3059,148.4755,5182.0
2020-09-16 10:30:00,157.62,157.67,157.33,157.33,3782.0,148.5132,148.5603,148.2399,148.2399,3782.0
2020-09-16 10:35:00,157.3,157.58,157.23,157.58,5351.0,148.2117,148.4755,148.1457,148.4755,5351.0
2020-09-16 10:40:00,157.58,157.71,157.27,157.35,6881.0,148.4755,148.598,148.1834,148.2588,6881.0
2020-09-16 10:45:00,157.35,157.36,157.04,157.15,8320.0,148.2588,148.2682,147.9667,148.0703,8320.0
2020-09-16 10:50:00,157.16,157.43,157.15,157.36,2892.0,148.0798,148.3342,148.0703,148.2682,2892.0
2020-09-16 10:55:00,157.33,157.58,157.32,157.58,8277.0,148.2399,148.4755,148.2305,148.4755,8277.0
2020-09-16 11:00:00,157.54,157.69,157.51,157.69,3300.0,148.4378,148.5791,148.4095,148.5791,3300.0
2020-09-16 11:05:00,157.69,157.75,157.58,157.7,4095.0,148.5791,148.6357,148.4755,148.5886,4095.0
2020-09-16 11:10:00,157.69,157.88,157.68,157.88,3342.0,148.5791,148.7582,148.5697,148.7582,3342.0
2020-09-16 11:15:00,157.88,158.22,157.88,158.19,3603.0,148.7582,149.0785,148.7582,149.0503,3603.0
2020-09-16 11:20:00,158.14,158.18,158.03,158.18,4319.0,149.0031,149.0408,148.8995,149.0408,4319.0
2020-09-16 11:25:00,158.19,158.35,158.07,158.29,4038.0,149.0503,149.201,148.9372,149.1445,4038.0
2020-09-16 11:30:00,158.3,158.31,158.26,158.28,2903.0,149.1539,149.1633,149.1162,149.1351,2903.0
2020-09-16 11:35:00,158.3,158.37,158.27,158.27,2528.0,149.1539,149.2199,149.1256,149.1256,2528.0
2020-09-16 11:40:00,158.3,158.31,158.09,158.09,2407.0,149.1539,149.1633,148.956,148.956,2407.0
2020-09-16 11:45:00,158.08,158.17,158.05,158.16,2435.0,148.9466,149.0314,148.9183,149.022,2435.0
2020-09-16 11:50:00,158.16,158.23,158.15,158.22,2226.0,149.022,149.0879,149.0126,149.0785,2226.0
2020-09-16 11:55:00,158.2,158.2,158.1,158.12,2730.0,149.0597,149.0597,148.9655,148.9843,2730.0
2020-09-16 12:00:00,158.07,158.08,157.99,157.99,2531.0,148.9372,148.9466,148.8618,148.8618,2531.0
2020-09-16 12:05:00,157.97,157.98,157.71,157.71,2826.0,148.843,148.8524,148.598,148.598,2826.0
2020-09-16 12:10:00,157.74,157.79,157.66,157.7,3076.0,148.6263,148.6734,148.5509,148.5886,3076.0
2020-09-16 12:15:00,157.73,157.82,157.72,157.76,2012.0,148.6168,148.7016,148.6074,148.6451,2012.0
2020-09-16 12:20:00,157.76,157.78,157.63,157.67,2728.0,148.6451,148.6639,148.5226,148.5603,2728.0
2020-09-16 12:25:00,157.69,157.79,157.69,157.79,2441.0,148.5791,148.6734,148.5791,148.6734,2441.0
2020-09-16 12:30:00,157.79,157.79,157.61,157.61,2245.0,148.6734,148.6734,148.5038,148.5038,2245.0
2020-09-16 12:35:00,157.58,157.64,157.55,157.58,1401.0,148.4755,148.532,148.4472,148.4755,1401.0
2020-09-16 12:40:00,157.57,157.65,157.56,157.65,1434.0,148.4661,148.5415,148.4567,148.5415,1434.0
2020-09-16 12:45:00,157.65,157.69,157.45,157.45,3810.0,148.5415,148.5791,148.353,148.353,3810.0
2020-09-16 12:50:00,157.48,157.63,157.48,157.53,2702.0,148.3813,148.5226,148.3813,148.4284,2702.0
2020-09-16 12:55:00,157.54,157.73,157.54,157.65,1400.0,148.4378,148.6168,148.4378,148.5415,1400.0
2020-09-16 13:00:00,157.65,157.7,157.57,157.7,3011.0,148.5415,148.5886,148.4661,148.5886,3011.0
2020-09-16 13:05:00,157.7,157.7,157.64,157.65,900.0,148.5886,148.5886,148.532,148.5415,900.0
2020-09-16 13:10:00,157.62,157.62,157.55,157.57,2197.0,148.5132,148.5132,148.4472,148.4661,2197.0
2020-09-16 13:15:00,157.63,157.66,157.56,157.58,1600.0,148.5226,148.5509,148.4567,148.4755,1600.0
2020-09-16 13:20:00,157.55,157.61,157.46,157.58,2567.0,148.4472,148.5038,148.3624,148.4755,2567.0
2020-09-16 13:25:00,157.57,157.6,157.41,157.41,3400.0,148.4661,148.4943,148.3153,148.3153,3400.0
2020-09-16 13:30:00,157.37,157.4,157.29,157.4,3844.0,148.2776,148.3059,148.2023,148.3059,3844.0
2020-09-16 13:35:00,157.42,157.42,157.25,157.29,4339.0,148.3247,148.3247,148.1646,148.2023,4339.0
2020-09-16 13:40:00,157.29,157.29,157.17,157.19,4457.0,148.2023,148.2023,148.0892,148.108,4457.0
2020-09-16 13:45:00,157.2,157.35,157.2,157.34,2639.0,148.1175,148.2588,148.1175,148.2494,2639.0
2020-09-16 13:50:00,157.33,157.45,157.33,157.45,1747.0,148.2399,148.353,148.2399,148.353,1747.0
2020-09-16 13:55:00,157.46,157.71,157.46,157.71,3107.0,148.3624,148.598,148.3624,148.598,3107.0
2020-09-16 14:00:00,157.67,157.71,157.45,157.56,3346.0,148.5603,148.598,148.353,148.4567,3346.0
2020-09-16 14:05:00,157.66,157.66,157.38,157.53,4797.0,148.5509,148.5509,148.2871,148.4284,4797.0
2020-09-16 14:10:00,157.49,157.85,157.44,157.84,2207.0,148.3907,148.7299,148.3436,148.7205,2207.0
2020-09-16 14:15:00,157.81,158.23,157.77,158.1,3502.0,148.6922,149.0879,148.6545,148.9655,3502.0
2020-09-16 14:20:00,158.16,158.21,158.09,158.13,4024.0,149.022,149.0691,148.956,148.9937,4024.0
2020-09-16 14:25:00,158.19,158.19,158.06,158.15,5493.0,149.0503,149.0503,148.9278,149.0126,5493.0
2020-09-16 14:30:00,158.19,158.4,158.16,158.33,6714.0,149.0503,149.2481,149.022,149.1822,6714.0
2020-09-16 14:35:00,158.31,158.64,158.23,158.64,6115.0,149.1633,149.4743,149.0879,149.4743,6115.0
2020-09-16 14:40:00,158.64,158.78,158.55,158.58,7972.0,149.4743,149.6062,149.3895,149.4177,7972.0
2020-09-16 14:45:00,158.58,158.99,158.39,158.52,11620.0,149.4177,149.804,149.2387,149.3612,11620.0
2020-09-16 14:50:00,158.47,158.47,158.12,158.12,2904.0,149.3141,149.3141,148.9843,148.9843,2904.0
2020-09-16 14:55:00,158.09,158.32,158.04,158.32,4089.0,148.956,149.1727,148.9089,149.1727,4089.0
2020-09-16 15:00:00,158.47,158.47,158.29,158.31,6244.0,149.3141,149.3141,149.1445,149.1633,6244.0
2020-09-16 15:05:00,158.29,158.29,157.8,157.8,4777.0,149.1445,149.1445,148.6828,148.6828,4777.0
2020-09-16 15:10:00,157.84,157.85,157.36,157.65,6202.0,148.7205,148.7299,148.2682,148.5415,6202.0
2020-09-16 15:15:00,157.6,157.93,157.45,157.93,4558.0,148.4943,148.8053,148.353,148.8053,4558.0
2020-09-16 15:20:00,157.78,157.98,157.68,157.68,4183.0,148.6639,148.8524,148.5697,148.5697,4183.0
2020-09-16 15:25:00,157.74,157.85,157.67,157.67,4773.0,148.6263,148.7299,148.5603,148.5603,4773.0
2020-09-16 15:30:00,157.65,157.7,157.3,157.57,7511.0,148.5415,148.5886,148.2117,148.4661,7511.0
2020-09-16 15:35:00,157.63,157.79,157.35,157.35,7483.0,148.5226,148.6734,148.2588,148.2588,7483.0
2020-09-16 15:40:00,157.38,157.58,157.2,157.58,8255.0,148.2871,148.4755,148.1175,148.4755,8255.0
2020-09-16 15:45:00,157.58,157.93,157.58,157.77,10907.0,148.4755,148.8053,148.4755,148.6545,10907.0
2020-09-16 15:50:00,157.83,157.96,157.47,157.48,19958.0,148.7111,148.8335,148.3719,148.3813,19958.0
2020-09-16 15:55:00,157.53,157.53,157.03,157.04,60061.0,148.4284,148.4284,147.9573,147.9667,60061.0
2020-09-17 09:30:00,154.64,154.64,153.54,153.54,38119.0,145.7054,145.7054,144.6689,144.6689,38119.0
2020-09-17 09:35:00,153.83,154.39,153.54,154.35,2800.0,144.9422,145.4698,144.6689,145.4321,2800.0
2020-09-17 09:40:00,154.29,154.68,154.29,154.68,20323.0,145.3756,145.7431,145.3756,145.7431,20323.0
2020-09-17 09:45:00,154.79,155.07,154.67,154.67,2283.0,145.8467,146.1105,145.7336,145.7336,2283.0
2020-09-17 09:50:00,154.74,155.7,154.73,155.61,5793.0,145.7996,146.7041,145.7902,146.6193,5793.0
2020-09-17 09:55:00,155.79,156.21,155.79,156.21,5728.0,146.7889,147.1847,146.7889,147.1847,5728.0
2020-09-17 10:00:00,156.27,156.5,156.08,156.46,5723.0,147.2412,147.4579,147.0622,147.4202,5723.0
2020-09-17 10:05:00,156.45,156.97,156.45,156.89,7596.0,147.4108,147.9007,147.4108,147.8254,7596.0
2020-09-17 10:10:00,156.9,157.17,156.69,156.73,13159.0,147.8348,148.0892,147.6369,147.6746,13159.0
2020-09-17 10:15:00,156.77,156.83,156.59,156.77,6676.0,147.7123,147.7688,147.5427,147.7123,6676.0
2020-09-17 10:20:00,156.76,157.02,156.38,156.44,8935.0,147.7029,147.9479,147.3448,147.4014,8935.0
2020-09-17 10:25:00,156.48,157.1,156.2,157.09,9342.0,147.4391,148.0232,147.1752,148.0138,9342.0
2020-09-17 10:30:00,157.03,157.03,156.59,156.87,4412.0,147.9573,147.9573,147.5427,147.8065,4412.0
2020-09-17 10:35:00,156.82,156.93,156.68,156.92,2083.0,147.7594,147.8631,147.6275,147.8536,2083.0
2020-09-17 10:40:00,156.86,157.36,156.86,157.24,10448.0,147.7971,148.2682,147.7971,148.1551,10448.0
2020-09-17 10:45:00,157.29,157.59,157.29,157.38,2345.0,148.2023,148.4849,148.2023,148.2871,2345.0
2020-09-17 10:50:00,157.5,157.59,157.44,157.49,2200.0,148.4001,148.4849,148.3436,148.3907,2200.0
2020-09-17 10:55:00,157.5,157.6,157.24,157.38,4214.0,148.4001,148.4943,148.1551,148.2871,4214.0
2020-09-17 11:00:00,157.36,157.91,157.36,157.88,6427.0,148.2682,148.7864,148.2682,148.7582,6427.0
2020-09-17 11:05:00,157.89,157.89,157.63,157.78,5388.0,148.7676,148.7676,148.5226,148.6639,5388.0
2020-09-17 11:10:00,157.78,157.95,157.76,157.85,5156.0,148.6639,148.8241,148.6451,148.7299,5156.0
2020-09-17 11:15:00,158.0,158.0,157.66,157.79,4624.0,148.8712,148.8712,148.5509,148.6734,4624.0
2020-09-17 11:20:00,157.79,157.84,157.63,157.7,2900.0,148.6734,148.7205,148.5226,148.5886,2900.0
2020-09-17 11:25:00,157.74,157.94,157.58,157.73,13564.0,148.6263,148.8147,148.4755,148.6168,13564.0
2020-09-17 11:30:00,157.77,158.0,157.65,157.74,7030.0,148.6545,148.8712,148.5415,148.6263,7030.0
2020-09-17 11:35:00,157.74,158.02,157.74,157.81,7814.0,148.6263,148.8901,148.6263,148.6922,7814.0
2020-09-17 11:40:00,157.8,157.97,157.74,157.9,14562.0,148.6828,148.843,148.6263,148.777,14562.0
2020-09-17 11:45:00,157.88,158.06,157.78,158.06,3626.0,148.7582,148.9278,148.6639,148.9278,3626.0
2020-09-17 11:50:00,158.0,158.25,157.81,158.09,20871.0,148.8712,149.1068,148.6922,148.956,20871.0
2020-09-17 11:55:00,158.13,158.45,157.86,158.36,28062.0,148.9937,149.2952,148.7393,149.2104,28062.0
2020-09-17 12:00:00,158.36,158.36,158.16,158.3,6130.0,149.2104,149.2104,149.022,149.1539,6130.0
2020-09-17 12:05:00,158.37,158.37,157.72,157.75,11642.0,149.2199,149.2199,148.6074,148.6357,11642.0
2020-09-17 12:10:00,157.72,157.72,157.34,157.4,2124.0,148.6074,148.6074,148.2494,148.3059,2124.0
2020-09-17 12:15:00,157.41,157.71,157.28,157.6,12047.0,148.3153,148.598,148.1928,148.4943,12047.0
2020-09-17 12:20:00,157.59,157.86,157.48,157.48,24759.0,148.4849,148.7393,148.3813,148.3813,24759.0
2020-09-17 12:25:00,157.52,157.79,157.4,157.53,26313.0,148.419,148.6734,148.3059,148.4284,26313.0
2020-09-17 12:30:00,157.53,157.53,157.29,157.45,3560.0,148.4284,148.4284,148.2023,148.353,3560.0
2020-09-17 12:35:00,157.59,157.59,157.45,157.49,1700.0,148.4849,148.4849,148.353,148.3907,1700.0
2020-09-17 12:40:00,157.46,157.56,157.35,157.54,6097.0,148.3624,148.4567,148.2588,148.4378,6097.0
2020-09-17 12:45:00,157.5,157.62,157.34,157.58,3019.0,148.4001,148.5132,148.2494,148.4755,3019.0
2020-09-17 12:50:00,157.55,157.73,157.39,157.72,2819.0,148.4472,148.6168,148.2965,148.6074,2819.0
2020-09-17 12:55:00,157.68,157.9,157.68,157.9,1984.0,148.5697,148.777,148.5697,148.777,1984.0
2020-09-17 13:00:00,157.89,157.93,157.7,157.88,3669.0,148.7676,148.8053,148.5886,148.7582,3669.0
2020-09-17 13:05:00,157.83,158.06,157.83,157.93,3699.0,148.7111,148.9278,148.7111,148.8053,3699.0
2020-09-17 13:10:00,157.87,157.94,157.84,157.88,2622.0,148.7487,148.8147,148.7205,148.7582,2622.0
2020-09-17 13:15:00,157.93,157.93,157.72,157.72,1817.0,148.8053,148.8053,148.6074,148.6074,1817.0
2020-09-17 13:20:00,157.7,157.88,157.64,157.74,5450.0,148.5886,148.7582,148.532,148.6263,5450.0
2020-09-17 13:25:00,157.83,157.89,157.77,157.87,2993.0,148.7111,148.7676,148.6545,148.7487,2993.0
2020-09-17 13:30:00,157.81,157.91,157.74,157.82,3250.0,148.6922,148.7864,148.6263,148.7016,3250.0
2020-09-17 13:35:00,157.75,157.78,157.59,157.65,2674.0,148.6357,148.6639,148.4849,148.5415,2674.0
2020-09-17 13:40:00,157.66,157.74,157.49,157.67,2944.0,148.5509,148.6263,148.3907,148.5603,2944.0
2020-09-17 13:45:00,157.66,157.66,157.54,157.66,980.0,148.5509,148.5509,148.4378,148.5509,980.0
2020-09-17 13:50:00,157.63,157.66,157.5,157.5,2912.0,148.5226,148.5509,148.4001,148.4001,2912.0
2020-09-17 13:55:00,157.48,157.48,157.37,157.39,3409.0,148.3813,148.3813,148.2776,148.2965,3409.0
2020-09-17 14:00:00,157.46,157.75,157.46,157.72,3099.0,148.3624,148.6357,148.3624,148.6074,3099.0
2020-09-17 14:05:00,157.75,157.76,157.61,157.63,1831.0,148.6357,148.6451,148.5038,148.5226,1831.0
2020-09-17 14:10:00,157.67,157.77,157.66,157.69,1910.0,148.5603,148.6545,148.5509,148.5791,1910.0
2020-09-17 14:15:00,157.7,157.73,157.64,157.73,2786.0,148.5886,148.6168,148.532,148.6168,2786.0
2020-09-17 14:20:00,157.7,157.78,157.68,157.68,1612.0,148.5886,148.6639,148.5697,148.5697,1612.0
2020-09-17 14:25:00,157.64,157.66,157.43,157.43,2700.0,148.532,148.5509,148.3342,148.3342,2700.0
2020-09-17 14:30:00,157.36,157.49,157.33,157.45,3093.0,148.2682,148.3907,148.2399,148.353,3093.0
2020-09-17 14:35:00,157.4,157.47,157.34,157.35,6965.0,148.3059,148.3719,148.2494,148.2588,6965.0
2020-09-17 14:40:00,157.35,157.74,157.35,157.61,5530.0,148.2588,148.6263,148.2588,148.5038,5530.0
2020-09-17 14:45:00,157.56,157.72,157.5,157.65,3037.0,148.4567,148.6074,148.4001,148.5415,3037.0
2020-09-17 14:50:00,157.66,157.67,157.46,157.5,2025.0,148.5509,148.5603,148.3624,148.4001,2025.0
2020-09-17 14:55:00,157.53,157.73,157.53,157.56,2404.0,148.4284,148.6168,148.4284,148.4567,2404.0
2020-09-17 15:00:00,157.56,157.61,157.34,157.4,4247.0,148.4567,148.5038,148.2494,148.3059,4247.0
2020-09-17 15:05:00,157.36,157.61,157.34,157.61,3130.0,148.2682,148.5038,148.2494,148.5038,3130.0
2020-09-17 15:10:00,157.57,157.76,157.55,157.68,3719.0,148.4661,148.6451,148.4472,148.5697,3719.0
2020-09-17 15:15:00,157.64,157.67,157.52,157.58,3334.0,148.532,148.5603,148.419,148.4755,3334.0
2020-09-17 15:20:00,157.55,157.65,157.39,157.4,3984.0,148.4472,148.5415,148.2965,148.3059,3984.0
2020-09-17 15:25:00,157.36,157.48,157.29,157.42,19443.0,148.2682,148.3813,148.2023,148.3247,19443.0
2020-09-17 15:30:00,157.36,158.42,157.36,158.11,75533.0,148.2682,149.267,148.2682,148.9749,75533.0
2020-09-17 15:35:00,158.02,158.09,157.78,157.89,12867.0,148.8901,148.956,148.6639,148.7676,12867.0
2020-09-17 15:40:00,157.9,157.99,157.64,157.65,6965.0,148.777,148.8618,148.532,148.5415,6965.0
2020-09-17 15:45:00,157.6,157.79,157.39,157.78,46219.0,148.4943,148.6734,148.2965,148.6639,46219.0
2020-09-17 15:50:00,157.75,157.85,157.6,157.85,18659.0,148.6357,148.7299,148.4943,148.7299,18659.0
2020-09-17 15:55:00,157.81,158.2,157.59,158.07,53983.0,148.6922,149.0597,148.4849,148.9372,53983.0
2020-09-18 09:30:00,157.02,157.89,156.99,157.49,123266.0,147.9479,148.7676,147.9196,148.3907,123266.0
2020-09-18 09:35:00,157.52,157.58,157.14,157.15,4263.0,148.419,148.4755,148.0609,148.0703,4263.0
2020-09-18 09:40:00,157.15,157.49,157.1,157.35,3434.0,148.0703,148.3907,148.0232,148.2588,3434.0
2020-09-18 09:45:00,157.39,157.39,157.01,157.16,4750.0,148.2965,148.2965,147.9384,148.0798,4750.0
2020-09-18 09:50:00,157.15,157.23,156.82,156.89,4520.0,148.0703,148.1457,147.7594,147.8254,4520.0
2020-09-18 09:55:00,156.87,157.17,156.67,157.13,8092.0,147.8065,148.0892,147.6181,148.0515,8092.0
2020-09-18 10:00:00,157.14,157.37,156.99,157.37,2926.0,148.0609,148.2776,147.9196,148.2776,2926.0
2020-09-18 10:05:00,157.34,157.61,157.33,157.44,3940.0,148.2494,148.5038,148.2399,148.3436,3940.0
2020-09-18 10:10:00,157.43,157.44,157.19,157.41,2969.0,148.3342,148.3436,148.108,148.3153,2969.0
2020-09-18 10:15:00,157.47,157.6,157.14,157.14,2623.0,148.3719,148.4943,148.0609,148.0609,2623.0
2020-09-18 10:20:00,157.09,157.45,157.09,157.45,3317.0,148.0138,148.353,148.0138,148.353,3317.0
2020-09-18 10:25:00,157.47,157.7,157.32,157.62,9697.0,148.3719,148.5886,148.2305,148.5132,9697.0
2020-09-18 10:30:00,157.54,157.61,157.4,157.61,2008.0,148.4378,148.5038,148.3059,148.5038,2008.0
2020-09-18 10:35:00,157.57,157.73,157.47,157.59,4779.0,148.4661,148.6168,148.3719,148.4849,4779.0
2020-09-18 10:40:00,157.67,157.88,157.55,157.88,1802.0,148.5603,148.7582,148.4472,148.7582,1802.0
2020-09-18 10:45:00,157.8,158.07,157.71,158.07,6388.0,148.6828,148.9372,148.598,148.9372,6388.0
2020-09-18 10:50:00,157.94,158.08,157.76,157.76,8676.0,148.8147,148.9466,148.6451,148.6451,8676.0
2020-09-18 10:55:00,157.56,158.01,157.55,157.99,2661.0,148.4567,148.8807,148.4472,148.8618,2661.0
2020-09-18 11:00:00,158.0,158.18,157.86,158.18,5477.0,148.8712,149.0408,148.7393,149.0408,5477.0
2020-09-18 11:05:00,158.24,158.31,158.12,158.25,2071.0,149.0974,149.1633,148.9843,149.1068,2071.0
2020-09-18 11:10:00,158.22,158.22,157.75,157.75,2820.0,149.0785,149.0785,148.6357,148.6357,2820.0
2020-09-18 11:15:00,157.77,157.9,157.4,157.4,4115.0,148.6545,148.777,148.3059,148.3059,4115.0
2020-09-18 11:20:00,157.41,157.99,157.4,157.87,6411.0,148.3153,148.8618,148.3059,148.7487,6411.0
2020-09-18 11:25:00,157.92,158.12,157.91,158.06,4887.0,148.7959,148.9843,148.7864,148.9278,4887.0
2020-09-18 11:30:00,158.09,158.09,157.82,157.96,6379.0,148.956,148.956,148.7016,148.8335,6379.0
2020-09-18 11:35:00,157.98,158.04,157.8,157.81,12323.0,148.8524,148.9089,148.6828,148.6922,12323.0
2020-09-18 11:40:00,157.84,157.94,157.69,157.78,4166.0,148.7205,148.8147,148.5791,148.6639,4166.0
2020-09-18 11:45:00,157.8,158.28,157.8,158.21,4605.0,148.6828,149.1351,148.6828,149.0691,4605.0
2020-09-18 11:50:00,158.26,158.27,157.82,157.82,5009.0,149.1162,149.1256,148.7016,148.7016,5009.0
2020-09-18 11:55:00,157.87,157.88,157.59,157.6,4450.0,148.7487,148.7582,148.4849,148.4943,4450.0
2020-09-18 12:00:00,157.58,157.73,157.41,157.42,3386.0,148.4755,148.6168,148.3153,148.3247,3386.0
2020-09-18 12:05:00,157.37,157.54,157.23,157.23,7100.0,148.2776,148.4378,148.1457,148.1457,7100.0
2020-09-18 12:10:00,157.27,157.28,157.0,157.0,5005.0,148.1834,148.1928,147.929,147.929,5005.0
2020-09-18 12:15:00,157.0,157.09,156.84,156.84,4506.0,147.929,148.0138,147.7783,147.7783,4506.0
2020-09-18 12:20:00,156.82,157.0,156.75,157.0,4424.0,147.7594,147.929,147.6935,147.929,4424.0
2020-09-18 12:25:00,157.02,157.26,156.99,157.26,6481.0,147.9479,148.174,147.9196,148.174,6481.0
2020-09-18 12:30:00,157.25,157.25,156.9,156.91,19035.0,148.1646,148.1646,147.8348,147.8442,19035.0
2020-09-18 12:35:00,156.96,157.06,156.86,157.05,3104.0,147.8913,147.9855,147.7971,147.9761,3104.0
2020-09-18 12:40:00,157.09,157.18,156.84,156.86,7596.0,148.0138,148.0986,147.7783,147.7971,7596.0
2020-09-18 12:45:00,156.84,156.9,156.78,156.86,4341.0,147.7783,147.8348,147.7217,147.7971,4341.0
2020-09-18 12:50:00,156.76,156.96,156.76,156.96,5014.0,147.7029,147.8913,147.7029,147.8913,5014.0
2020-09-18 12:55:00,156.97,157.04,156.89,157.0,3806.0,147.9007,147.9667,147.8254,147.929,3806.0
2020-09-18 13:00:00,157.0,157.02,156.85,156.92,4325.0,147.929,147.9479,147.7877,147.8536,4325.0
2020-09-18 13:05:00,156.87,156.96,156.77,156.83,7302.0,147.8065,147.8913,147.7123,147.7688,7302.0
2020-09-18 13:10:00,156.78,156.98,156.59,156.93,4378.0,147.7217,147.9102,147.5427,147.8631,4378.0
2020-09-18 13:15:00,156.8,156.82,156.63,156.63,6062.0,147.7406,147.7594,147.5804,147.5804,6062.0
2020-09-18 13:20:00,156.67,156.79,156.64,156.75,5825.0,147.6181,147.7311,147.5898,147.6935,5825.0
2020-09-18 13:25:00,156.72,156.72,156.28,156.28,7111.0,147.6652,147.6652,147.2506,147.2506,7111.0
2020-09-18 13:30:00,156.2,156.24,155.73,156.18,6196.0,147.1752,147.2129,146.7324,147.1564,6196.0
2020-09-18 13:35:00,156.3,156.39,155.97,156.23,5120.0,147.2695,147.3543,146.9585,147.2035,5120.0
2020-09-18 13:40:00,156.3,156.31,156.15,156.15,2600.0,147.2695,147.2789,147.1281,147.1281,2600.0
2020-09-18 13:45:00,156.17,156.27,156.06,156.12,5637.0,147.147,147.2412,147.0433,147.0999,5637.0
2020-09-18 13:50:00,156.14,156.41,156.0,156.41,7888.0,147.1187,147.3731,146.9868,147.3731,7888.0
2020-09-18 13:55:00,156.45,156.46,156.34,156.44,3253.0,147.4108,147.4202,147.3071,147.4014,3253.0
2020-09-18 14:00:00,156.51,156.51,156.27,156.3,8559.0,147.4673,147.4673,147.2412,147.2695,8559.0
2020-09-18 14:05:00,156.37,156.57,156.37,156.57,6078.0,147.3354,147.5239,147.3354,147.5239,6078.0
2020-09-18 14:10:00,156.54,156.61,156.39,156.48,7828.0,147.4956,147.5615,147.3543,147.4391,7828.0
2020-09-18 14:15:00,156.43,156.43,156.17,156.18,6124.0,147.3919,147.3919,147.147,147.1564,6124.0
2020-09-18 14:20:00,156.23,156.6,156.23,156.47,4239.0,147.2035,147.5521,147.2035,147.4296,4239.0
2020-09-18 14:25:00,156.47,156.6,156.47,156.5,3609.0,147.4296,147.5521,147.4296,147.4579,3609.0
2020-09-18 14:30:00,156.49,156.51,156.33,156.51,32761.0,147.4485,147.4673,147.2977,147.4673,32761.0
2020-09-18 14:35:00,156.52,156.66,156.47,156.64,7096.0,147.4767,147.6087,147.4296,147.5898,7096.0
2020-09-18 14:40:00,156.7,156.76,156.61,156.63,9129.0,147.6463,147.7029,147.5615,147.5804,9129.0
2020-09-18 14:45:00,156.72,156.92,156.61,156.92,4106.0,147.6652,147.8536,147.5615,147.8536,4106.0
2020-09-18 14:50:00,156.91,157.02,156.73,156.94,5361.0,147.8442,147.9479,147.6746,147.8725,5361.0
2020-09-18 14:55:00,156.94,157.16,156.89,157.14,5789.0,147.8725,148.0798,147.8254,148.0609,5789.0
2020-09-18 15:00:00,157.27,157.29,157.11,157.16,3724.0,148.1834,148.2023,148.0327,148.0798,3724.0
2020-09-18 15:05:00,157.17,157.17,157.02,157.1,3966.0,148.0892,148.0892,147.9479,148.0232,3966.0
2020-09-18 15:10:00,157.15,157.25,156.99,157.0,4812.0,148.0703,148.1646,147.9196,147.929,4812.0
2020-09-18 15:15:00,157.03,157.13,156.98,157.08,5029.0,147.9573,148.0515,147.9102,148.0044,5029.0
2020-09-18 15:20:00,157.05,157.05,156.86,157.04,7073.0,147.9761,147.9761,147.7971,147.9667,7073.0
2020-09-18 15:25:00,157.05,157.28,157.0,157.24,9413.0,147.9761,148.1928,147.929,148.1551,9413.0
2020-09-18 15:30:00,157.22,157.46,157.17,157.46,8440.0,148.1363,148.3624,148.0892,148.3624,8440.0
2020-09-18 15:35:00,157.47,157.7,157.33,157.37,19722.0,148.3719,148.5886,148.2399,148.2776,19722.0
2020-09-18 15:40:00,157.4,157.41,157.11,157.11,11469.0,148.3059,148.3153,148.0327,148.0327,11469.0
2020-09-18 15:45:00,157.09,157.42,157.09,157.42,10735.0,148.0138,148.3247,148.0138,148.3247,10735.0
2020-09-18 15:50:00,157.42,157.56,157.3,157.54,33138.0,148.3247,148.4567,148.2117,148.4378,33138.0
2020-09-18 15:55:00,157.59,157.74,157.28,157.32,51894.0,148.4849,148.6263,148.1928,148.2305,51894.0
2020-09-21 09:30:00,155.04,155.04,154.3,154.36,10715.0,146.0823,146.0823,145.385,145.4415,10715.0
2020-09-21 09:35:00,154.28,154.28,153.7,153.9,4577.0,145.3662,145.3662,144.8197,145.0081,4577.0
2020-09-21 09:40:00,153.7,154.03,153.4,153.97,7026.0,144.8197,145.1306,144.537,145.0741,7026.0
2020-09-21 09:45:00,153.97,154.4,153.77,154.27,2702.0,145.0741,145.4792,144.8856,145.3567,2702.0
2020-09-21 09:50:00,154.31,154.31,153.9,154.15,2622.0,145.3944,145.3944,145.0081,145.2437,2622.0
2020-09-21 09:55:00,154.14,154.51,153.83,154.22,3174.0,145.2343,145.5829,144.9422,145.3096,3174.0
2020-09-21 10:00:00,154.08,154.3,153.05,153.34,6344.0,145.1777,145.385,144.2072,144.4805,6344.0
2020-09-21 10:05:00,153.34,153.76,153.27,153.67,2037.0,144.4805,144.8762,144.4145,144.7914,2037.0
2020-09-21 10:10:00,153.66,153.77,153.29,153.41,3604.0,144.782,144.8856,144.4334,144.5464,3604.0
2020-09-21 10:15:00,153.3,153.3,152.77,152.77,3748.0,144.4428,144.4428,143.9434,143.9434,3748.0
2020-09-21 10:20:00,152.68,152.8,152.55,152.77,4696.0,143.8586,143.9717,143.7361,143.9434,4696.0
2020-09-21 10:25:00,152.74,152.75,152.47,152.65,4917.0,143.9151,143.9246,143.6607,143.8303,4917.0
2020-09-21 10:30:00,152.73,152.78,152.55,152.69,8655.0,143.9057,143.9528,143.7361,143.868,8655.0
2020-09-21 10:35:00,152.63,152.73,152.54,152.55,4310.0,143.8115,143.9057,143.7267,143.7361,4310.0
2020-09-21 10:40:00,152.56,152.83,152.5,152.65,5333.0,143.7455,143.9999,143.689,143.8303,5333.0
2020-09-21 10:45:00,152.71,153.08,152.71,152.97,4106.0,143.8869,144.2355,143.8869,144.1319,4106.0
2020-09-21 10:50:00,153.25,153.34,153.08,153.26,2011.0,144.3957,144.4805,144.2355,144.4051,2011.0
2020-09-21 10:55:00,153.41,153.5,153.08,153.08,4236.0,144.5464,144.6312,144.2355,144.2355,4236.0
2020-09-21 11:00:00,153.09,153.32,152.93,153.32,4000.0,144.2449,144.4616,144.0942,144.4616,4000.0
2020-09-21 11:05:00,153.28,153.56,153.28,153.38,3646.0,144.4239,144.6878,144.4239,144.5182,3646.0
2020-09-21 11:10:00,153.39,153.39,153.17,153.17,3200.0,144.5276,144.5276,144.3203,144.3203,3200.0
2020-09-21 11:15:00,153.09,153.11,152.94,153.03,4520.0,144.2449,144.2638,144.1036,144.1884,4520.0
2020-09-21 11:20:00,153.05,153.13,152.95,153.11,2306.0,144.2072,144.2826,144.113,144.2638,2306.0
2020-09-21 11:25:00,153.1,153.3,153.07,153.14,3905.0,144.2543,144.4428,144.2261,144.292,3905.0
2020-09-21 11:30:00,153.21,153.3,152.91,152.92,2200.0,144.358,144.4428,144.0753,144.0847,2200.0
2020-09-21 11:35:00,152.89,153.25,152.83,153.08,4210.0,144.0565,144.3957,143.9999,144.2355,4210.0
2020-09-21 11:40:00,153.09,153.19,152.85,152.85,7374.0,144.2449,144.3391,144.0188,144.0188,7374.0
2020-09-21 11:45:00,152.94,153.18,152.93,153.13,25945.0,144.1036,144.3297,144.0942,144.2826,25945.0
2020-09-21 11:50:00,153.22,153.49,153.14,153.42,2111.0,144.3674,144.6218,144.292,144.5559,2111.0
2020-09-21 11:55:00,153.32,153.43,153.2,153.21,2696.0,144.4616,144.5653,144.3486,144.358,2696.0
2020-09-21 12:00:00,153.15,153.66,153.08,153.61,3178.0,144.3015,144.782,144.2355,144.7349,3178.0
2020-09-21 12:05:00,153.6,153.77,153.59,153.65,3663.0,144.7255,144.8856,144.716,144.7726,3663.0
2020-09-21 12:10:00,153.43,153.49,153.2,153.21,2600.0,144.5653,144.6218,144.3486,144.358,2600.0
2020-09-21 12:15:00,153.19,153.2,153.05,153.1,3100.0,144.3391,144.3486,144.2072,144.2543,3100.0
2020-09-21 12:20:00,153.17,153.28,152.98,153.17,2801.0,144.3203,144.4239,144.1413,144.3203,2801.0
2020-09-21 12:25:00,153.23,153.32,153.18,153.19,1900.0,144.3768,144.4616,144.3297,144.3391,1900.0
2020-09-21 12:30:00,153.17,153.33,152.94,152.94,10799.0,144.3203,144.4711,144.1036,144.1036,10799.0
2020-09-21 12:35:00,153.0,153.12,152.96,153.1,4071.0,144.1601,144.2732,144.1224,144.2543,4071.0
2020-09-21 12:40:00,153.08,153.13,152.85,152.85,3363.0,144.2355,144.2826,144.0188,144.0188,3363.0
2020-09-21 12:45:00,152.83,152.83,152.65,152.74,2316.0,143.9999,143.9999,143.8303,143.9151,2316.0
2020-09-21 12:50:00,152.69,152.79,152.64,152.74,2013.0,143.868,143.9623,143.8209,143.9151,2013.0
2020-09-21 12:55:00,152.8,152.8,152.46,152.54,3852.0,143.9717,143.9717,143.6513,143.7267,3852.0
2020-09-21 13:00:00,152.55,152.59,152.26,152.33,2981.0,143.7361,143.7738,143.4629,143.5288,2981.0
2020-09-21 13:05:00,152.37,152.37,152.22,152.32,3463.0,143.5665,143.5665,143.4252,143.5194,3463.0
2020-09-21 13:10:00,152.27,152.44,152.22,152.38,3001.0,143.4723,143.6325,143.4252,143.5759,3001.0
2020-09-21 13:15:00,152.5,152.52,152.34,152.38,3500.0,143.689,143.7079,143.5383,143.5759,3500.0
2020-09-21 13:20:00,152.33,152.63,152.33,152.63,6154.0,143.5288,143.8115,143.5288,143.8115,6154.0
2020-09-21 13:25:00,152.63,152.68,152.54,152.68,3514.0,143.8115,143.8586,143.7267,143.8586,3514.0
2020-09-21 13:30:00,152.63,152.76,152.51,152.53,2968.0,143.8115,143.934,143.6984,143.7173,2968.0
2020-09-21 13:35:00,152.57,152.64,152.54,152.55,2224.0,143.755,143.8209,143.7267,143.7361,2224.0
2020-09-21 13:40:00,152.53,152.61,152.34,152.34,13837.0,143.7173,143.7927,143.5383,143.5383,13837.0
2020-09-21 13:45:00,152.31,152.39,152.2,152.2,2400.0,143.51,143.5854,143.4063,143.4063,2400.0
2020-09-21 13:50:00,152.26,152.29,152.08,152.14,4825.0,143.4629,143.4911,143.2933,143.3498,4825.0
2020-09-21 13:55:00,152.08,152.14,151.96,152.09,3816.0,143.2933,143.3498,143.1802,143.3027,3816.0
2020-09-21 14:00:00,152.06,152.2,151.94,152.08,6265.0,143.2744,143.4063,143.1614,143.2933,6265.0
2020-09-21 14:05:00,152.07,152.12,151.86,151.95,5268.0,143.2839,143.331,143.086,143.1708,5268.0
2020-09-21 14:10:00,151.92,151.99,151.79,151.82,3016.0,143.1425,143.2085,143.02,143.0483,3016.0
2020-09-21 14:15:00,151.89,152.0,151.62,151.72,7141.0,143.1143,143.2179,142.8599,142.9541,7141.0
2020-09-21 14:20:00,151.71,151.9,151.71,151.83,8229.0,142.9447,143.1237,142.9447,143.0577,8229.0
2020-09-21 14:25:00,151.76,151.92,151.72,151.82,3400.0,142.9918,143.1425,142.9541,143.0483,3400.0
2020-09-21 14:30:00,151.64,151.74,151.41,151.5,2331.0,142.8787,142.9729,142.662,142.7468,2331.0
2020-09-21 14:35:00,151.51,151.55,151.41,151.48,6158.0,142.7562,142.7939,142.662,142.7279,6158.0
2020-09-21 14:40:00,151.48,151.54,151.37,151.42,4256.0,142.7279,142.7845,142.6243,142.6714,4256.0
2020-09-21 14:45:00,151.48,151.5,151.33,151.38,5226.0,142.7279,142.7468,142.5866,142.6337,5226.0
2020-09-21 14:50:00,151.41,151.74,151.41,151.74,5152.0,142.662,142.9729,142.662,142.9729,5152.0
2020-09-21 14:55:00,151.77,151.97,151.72,151.92,5634.0,143.0012,143.1896,142.9541,143.1425,5634.0
2020-09-21 15:00:00,151.88,152.21,151.81,152.21,3599.0,143.1048,143.4158,143.0389,143.4158,3599.0
2020-09-21 15:05:00,152.14,152.38,152.11,152.34,2463.0,143.3498,143.5759,143.3215,143.5383,2463.0
2020-09-21 15:10:00,152.34,152.54,152.34,152.37,2200.0,143.5383,143.7267,143.5383,143.5665,2200.0
2020-09-21 15:15:00,152.38,152.62,152.38,152.53,6990.0,143.5759,143.8021,143.5759,143.7173,6990.0
2020-09-21 15:20:00,152.49,152.65,152.45,152.62,5516.0,143.6796,143.8303,143.6419,143.8021,5516.0
2020-09-21 15:25:00,152.61,152.69,152.58,152.58,6248.0,143.7927,143.868,143.7644,143.7644,6248.0
2020-09-21 15:30:00,152.64,152.7,152.52,152.66,5282.0,143.8209,143.8775,143.7079,143.8398,5282.0
2020-09-21 15:35:00,152.63,152.92,152.6,152.69,8282.0,143.8115,144.0847,143.7832,143.868,8282.0
2020-09-21 15:40:00,152.77,152.81,152.44,152.67,9489.0,143.9434,143.9811,143.6325,143.8492,9489.0
2020-09-21 15:45:00,152.67,152.71,152.38,152.46,10407.0,143.8492,143.8869,143.5759,143.6513,10407.0
2020-09-21 15:50:00,152.38,152.69,152.38,152.49,13268.0,143.5759,143.868,143.5759,143.6796,13268.0
2020-09-21 15:55:00,152.52,152.74,152.23,152.57,85566.0,143.7079,143.9151,143.4346,143.755,85566.0
2020-09-22 09:30:00,153.17,153.68,152.81,152.98,12567.0,144.3203,144.8008,143.9811,144.1413,12567.0
2020-09-22 09:35:00,153.24,153.91,152.93,153.57,3613.0,144.3863,145.0175,144.0942,144.6972,3613.0
2020-09-22 09:40:00,153.57,153.8,153.14,153.27,10775.0,144.6972,144.9139,144.292,144.4145,10775.0
2020-09-22 09:45:00,153.3,153.51,153.11,153.19,4587.0,144.4428,144.6407,144.2638,144.3391,4587.0
2020-09-22 09:50:00,152.87,152.87,152.53,152.53,1703.0,144.0376,144.0376,143.7173,143.7173,1703.0
2020-09-22 09:55:00,152.59,152.7,152.46,152.47,5410.0,143.7738,143.8775,143.6513,143.6607,5410.0
2020-09-22 10:00:00,152.62,152.69,152.39,152.61,4600.0,143.8021,143.868,143.5854,143.7927,4600.0
2020-09-22 10:05:00,152.75,153.01,152.74,153.01,1416.0,143.9246,144.1695,143.9151,144.1695,1416.0
2020-09-22 10:10:00,152.94,153.06,152.71,152.87,4674.0,144.1036,144.2167,143.8869,144.0376,4674.0
2020-09-22 10:15:00,152.93,153.06,152.82,153.03,3000.0,144.0942,144.2167,143.9905,144.1884,3000.0
2020-09-22 10:20:00,153.1,153.25,153.03,153.19,3187.0,144.2543,144.3957,144.1884,144.3391,3187.0
2020-09-22 10:25:00,153.21,153.52,153.21,153.52,1224.0,144.358,144.6501,144.358,144.6501,1224.0
2020-09-22 10:30:00,153.54,153.63,153.38,153.43,3157.0,144.6689,144.7537,144.5182,144.5653,3157.0
2020-09-22 10:35:00,153.42,153.56,153.42,153.42,3100.0,144.5559,144.6878,144.5559,144.5559,3100.0
2020-09-22 10:40:00,153.41,153.5,153.3,153.31,11313.0,144.5464,144.6312,144.4428,144.4522,11313.0
2020-09-22 10:45:00,153.3,153.46,153.3,153.42,3349.0,144.4428,144.5935,144.4428,144.5559,3349.0
2020-09-22 10:50:00,153.39,153.5,153.39,153.48,1749.0,144.5276,144.6312,144.5276,144.6124,1749.0
2020-09-22 10:55:00,153.43,153.53,153.11,153.12,20827.0,144.5653,144.6595,144.2638,144.2732,20827.0
2020-09-22 11:00:00,153.06,153.16,152.97,153.05,11032.0,144.2167,144.3109,144.1319,144.2072,11032.0
2020-09-22 11:05:00,153.06,153.61,152.99,153.38,10670.0,144.2167,144.7349,144.1507,144.5182,10670.0
2020-09-22 11:10:00,153.43,153.67,153.42,153.67,1558.0,144.5653,144.7914,144.5559,144.7914,1558.0
2020-09-22 11:15:00,153.59,153.74,153.52,153.74,1200.0,144.716,144.8574,144.6501,144.8574,1200.0
2020-09-22 11:20:00,153.81,154.24,153.77,154.2,4232.0,144.9233,145.3285,144.8856,145.2908,4232.0
2020-09-22 11:25:00,154.24,154.34,154.17,154.28,2400.0,145.3285,145.4227,145.2625,145.3662,2400.0
2020-09-22 11:30:00,154.22,154.26,153.94,153.95,3009.0,145.3096,145.3473,145.0458,145.0552,3009.0
2020-09-22 11:35:00,153.83,153.83,153.61,153.63,2906.0,144.9422,144.9422,144.7349,144.7537,2906.0
2020-09-22 11:40:00,153.72,153.8,153.53,153.53,2135.0,144.8385,144.9139,144.6595,144.6595,2135.0
2020-09-22 11:45:00,153.56,153.74,153.56,153.71,1925.0,144.6878,144.8574,144.6878,144.8291,1925.0
2020-09-22 11:50:00,153.71,153.76,153.5,153.65,7553.0,144.8291,144.8762,144.6312,144.7726,7553.0
2020-09-22 11:55:00,153.58,153.85,153.58,153.85,1445.0,144.7066,144.961,144.7066,144.961,1445.0
2020-09-22 12:00:00,153.86,154.03,153.85,154.03,1406.0,144.9704,145.1306,144.961,145.1306,1406.0
2020-09-22 12:05:00,154.05,154.05,153.88,153.88,2380.0,145.1495,145.1495,144.9893,144.9893,2380.0
2020-09-22 12:10:00,153.82,153.86,153.79,153.79,400.0,144.9327,144.9704,144.9045,144.9045,400.0
2020-09-22 12:15:00,153.78,153.84,153.71,153.84,1161.0,144.8951,144.9516,144.8291,144.9516,1161.0
2020-09-22 12:20:00,153.78,153.94,153.78,153.82,900.0,144.8951,145.0458,144.8951,144.9327,900.0
2020-09-22 12:25:00,153.73,153.75,153.65,153.75,1307.0,144.8479,144.8668,144.7726,144.8668,1307.0
2020-09-22 12:30:00,153.8,153.88,153.77,153.86,3035.0,144.9139,144.9893,144.8856,144.9704,3035.0
2020-09-22 12:35:00,153.89,154.03,153.89,154.0,2997.0,144.9987,145.1306,144.9987,145.1023,2997.0
2020-09-22 12:40:00,153.97,154.03,153.97,154.01,700.0,145.0741,145.1306,145.0741,145.1118,700.0
2020-09-22 12:45:00,153.94,154.13,153.94,154.1,3955.0,145.0458,145.2248,145.0458,145.1966,3955.0
2020-09-22 12:50:00,154.21,154.21,154.05,154.05,1029.0,145.3002,145.3002,145.1495,145.1495,1029.0
2020-09-22 12:55:00,153.95,153.99,153.87,153.99,1832.0,145.0552,145.0929,144.9799,145.0929,1832.0
2020-09-22 13:00:00,154.04,154.25,154.04,154.25,2228.0,145.14,145.3379,145.14,145.3379,2228.0
2020-09-22 13:05:00,154.17,154.33,154.16,154.33,2134.0,145.2625,145.4133,145.2531,145.4133,2134.0
2020-09-22 13:10:00,154.36,154.7,154.34,154.67,2573.0,145.4415,145.7619,145.4227,145.7336,2573.0
2020-09-22 13:15:00,154.67,154.74,154.58,154.74,3003.0,145.7336,145.7996,145.6488,145.7996,3003.0
2020-09-22 13:20:00,154.74,155.02,154.74,155.02,7268.0,145.7996,146.0634,145.7996,146.0634,7268.0
2020-09-22 13:25:00,154.97,155.1,154.97,155.06,2453.0,146.0163,146.1388,146.0163,146.1011,2453.0
2020-09-22 13:30:00,155.02,155.55,155.02,155.35,8042.0,146.0634,146.5628,146.0634,146.3743,8042.0
2020-09-22 13:35:00,155.33,155.59,155.3,155.59,4880.0,146.3555,146.6005,146.3272,146.6005,4880.0
2020-09-22 13:40:00,155.6,155.7,155.48,155.54,2998.0,146.6099,146.7041,146.4968,146.5534,2998.0
2020-09-22 13:45:00,155.49,155.66,155.48,155.62,2403.0,146.5063,146.6664,146.4968,146.6287,2403.0
2020-09-22 13:50:00,155.62,155.86,155.62,155.79,4810.0,146.6287,146.8549,146.6287,146.7889,4810.0
2020-09-22 13:55:00,155.8,156.03,155.71,155.97,4386.0,146.7983,147.0151,146.7135,146.9585,4386.0
2020-09-22 14:00:00,156.03,156.46,156.0,156.44,3849.0,147.0151,147.4202,146.9868,147.4014,3849.0
2020-09-22 14:05:00,156.45,156.64,156.37,156.51,7345.0,147.4108,147.5898,147.3354,147.4673,7345.0
2020-09-22 14:10:00,156.52,156.52,156.36,156.38,5275.0,147.4767,147.4767,147.326,147.3448,5275.0
2020-09-22 14:15:00,156.37,156.42,156.34,156.37,2662.0,147.3354,147.3825,147.3071,147.3354,2662.0
2020-09-22 14:20:00,156.34,156.34,156.14,156.25,3943.0,147.3071,147.3071,147.1187,147.2223,3943.0
2020-09-22 14:25:00,156.24,156.29,156.17,156.23,2141.0,147.2129,147.26,147.147,147.2035,2141.0
2020-09-22 14:30:00,156.27,156.4,156.27,156.35,5000.0,147.2412,147.3637,147.2412,147.3166,5000.0
2020-09-22 14:35:00,156.33,156.56,156.25,156.56,4885.0,147.2977,147.5144,147.2223,147.5144,4885.0
2020-09-22 14:40:00,156.62,156.7,156.55,156.62,4911.0,147.571,147.6463,147.505,147.571,4911.0
2020-09-22 14:45:00,156.63,156.71,156.38,156.38,3433.0,147.5804,147.6558,147.3448,147.3448,3433.0
2020-09-22 14:50:00,156.39,156.39,156.17,156.18,1853.0,147.3543,147.3543,147.147,147.1564,1853.0
2020-09-22 14:55:00,156.18,156.34,156.18,156.29,6037.0,147.1564,147.3071,147.1564,147.26,6037.0
2020-09-22 15:00:00,156.38,156.53,156.27,156.53,7628.0,147.3448,147.4862,147.2412,147.4862,7628.0
2020-09-22 15:05:00,156.58,156.93,156.56,156.88,6648.0,147.5333,147.8631,147.5144,147.8159,6648.0
2020-09-22 15:10:00,156.84,156.95,156.76,156.82,10651.0,147.7783,147.8819,147.7029,147.7594,10651.0
2020-09-22 15:15:00,156.84,157.01,156.75,156.97,7019.0,147.7783,147.9384,147.6935,147.9007,7019.0
2020-09-22 15:20:00,156.95,156.99,156.69,156.94,7774.0,147.8819,147.9196,147.6369,147.8725,7774.0
2020-09-22 15:25:00,156.94,157.25,156.94,157.22,9107.0,147.8725,148.1646,147.8725,148.1363,9107.0
2020-09-22 15:30:00,157.2,157.22,156.95,157.07,9341.0,148.1175,148.1363,147.8819,147.995,9341.0
2020-09-22 15:35:00,157.06,157.28,157.03,157.25,10544.0,147.9855,148.1928,147.9573,148.1646,10544.0
2020-09-22 15:40:00,157.26,157.36,157.1,157.13,10510.0,148.174,148.2682,148.0232,148.0515,10510.0
2020-09-22 15:45:00,157.1,157.39,157.1,157.15,15655.0,148.0232,148.2965,148.0232,148.0703,15655.0
2020-09-22 15:50:00,157.18,157.25,156.81,157.25,35773.0,148.0986,148.1646,147.75,148.1646,35773.0
2020-09-22 15:55:00,157.2,157.29,156.96,157.26,65150.0,148.1175,148.2023,147.8913,148.174,65150.0
2020-09-23 09:30:00,157.14,157.89,156.9,156.9,8631.0,148.0609,148.7676,147.8348,147.8348,8631.0
2020-09-23 09:35:00,157.15,157.75,157.07,157.7,5901.0,148.0703,148.6357,147.995,148.5886,5901.0
2020-09-23 09:40:00,157.66,157.7,157.63,157.63,600.0,148.5509,148.5886,148.5226,148.5226,600.0
2020-09-23 09:45:00,157.54,157.57,157.25,157.57,3023.0,148.4378,148.4661,148.1646,148.4661,3023.0
2020-09-23 09:50:00,157.46,157.46,157.19,157.31,2321.0,148.3624,148.3624,148.108,148.2211,2321.0
2020-09-23 09:55:00,157.32,157.43,157.13,157.14,1900.0,148.2305,148.3342,148.0515,148.0609,1900.0
2020-09-23 10:00:00,157.13,157.19,156.96,157.01,4028.0,148.0515,148.108,147.8913,147.9384,4028.0
2020-09-23 10:05:00,157.07,157.07,156.51,156.67,2994.0,147.995,147.995,147.4673,147.6181,2994.0
2020-09-23 10:10:00,156.7,156.88,156.59,156.78,2059.0,147.6463,147.8159,147.5427,147.7217,2059.0
2020-09-23 10:15:00,156.79,156.81,156.32,156.53,2350.0,147.7311,147.75,147.2883,147.4862,2350.0
2020-09-23 10:20:00,156.71,156.72,156.53,156.72,600.0,147.6558,147.6652,147.4862,147.6652,600.0
2020-09-23 10:25:00,156.79,157.09,156.76,157.09,2666.0,147.7311,148.0138,147.7029,148.0138,2666.0
2020-09-23 10:30:00,157.02,157.18,156.85,156.85,2100.0,147.9479,148.0986,147.7877,147.7877,2100.0
2020-09-23 10:35:00,156.71,156.73,156.53,156.73,2339.0,147.6558,147.6746,147.4862,147.6746,2339.0
2020-09-23 10:40:00,156.68,157.08,156.67,156.93,5993.0,147.6275,148.0044,147.6181,147.8631,5993.0
2020-09-23 10:45:00,156.96,156.97,156.73,156.73,1601.0,147.8913,147.9007,147.6746,147.6746,1601.0
2020-09-23 10:50:00,156.72,156.72,156.28,156.38,3675.0,147.6652,147.6652,147.2506,147.3448,3675.0
2020-09-23 10:55:00,156.33,156.49,156.26,156.27,3322.0,147.2977,147.4485,147.2318,147.2412,3322.0
2020-09-23 11:00:00,156.31,156.43,156.14,156.41,4366.0,147.2789,147.3919,147.1187,147.3731,4366.0
2020-09-23 11:05:00,156.45,156.49,156.24,156.24,2501.0,147.4108,147.4485,147.2129,147.2129,2501.0
2020-09-23 11:10:00,156.27,156.27,156.2,156.21,1301.0,147.2412,147.2412,147.1752,147.1847,1301.0
2020-09-23 11:15:00,156.15,156.29,156.14,156.21,2989.0,147.1281,147.26,147.1187,147.1847,2989.0
2020-09-23 11:20:00,156.08,156.08,155.86,155.98,1475.0,147.0622,147.0622,146.8549,146.9679,1475.0
2020-09-23 11:25:00,155.9,156.03,155.76,155.9,4490.0,146.8926,147.0151,146.7607,146.8926,4490.0
2020-09-23 11:30:00,155.88,155.9,155.57,155.66,1800.0,146.8737,146.8926,146.5816,146.6664,1800.0
2020-09-23 11:35:00,155.69,155.96,155.69,155.94,3142.0,146.6947,146.9491,146.6947,146.9303,3142.0
2020-09-23 11:40:00,155.91,155.96,155.87,155.89,1000.0,146.902,146.9491,146.8643,146.8831,1000.0
2020-09-23 11:45:00,155.82,155.82,155.51,155.64,6995.0,146.8172,146.8172,146.5251,146.6476,6995.0
2020-09-23 11:50:00,155.53,155.53,155.33,155.46,2800.0,146.5439,146.5439,146.3555,146.478,2800.0
2020-09-23 11:55:00,155.41,155.58,155.24,155.25,2600.0,146.4309,146.5911,146.2707,146.2801,2600.0
2020-09-23 12:00:00,155.24,155.31,155.06,155.12,3500.0,146.2707,146.3367,146.1011,146.1576,3500.0
2020-09-23 12:05:00,155.17,155.2,155.04,155.2,2800.0,146.2047,146.233,146.0823,146.233,2800.0
2020-09-23 12:10:00,155.22,155.34,155.18,155.34,1850.0,146.2519,146.3649,146.2142,146.3649,1850.0
2020-09-23 12:15:00,155.4,155.53,155.33,155.36,6113.0,146.4215,146.5439,146.3555,146.3838,6113.0
2020-09-23 12:20:00,155.31,155.33,154.71,154.74,20145.0,146.3367,146.3555,145.7713,145.7996,20145.0
2020-09-23 12:25:00,154.87,155.41,154.87,155.39,2961.0,145.9221,146.4309,145.9221,146.412,2961.0
2020-09-23 12:30:00,155.33,155.42,155.03,155.21,3600.0,146.3555,146.4403,146.0728,146.2424,3600.0
2020-09-23 12:35:00,155.15,155.56,155.15,155.56,1364.0,146.1859,146.5722,146.1859,146.5722,1364.0
2020-09-23 12:40:00,155.56,155.67,155.56,155.63,1333.0,146.5722,146.6759,146.5722,146.6382,1333.0
2020-09-23 12:45:00,155.55,155.71,155.53,155.71,4057.0,146.5628,146.7135,146.5439,146.7135,4057.0
2020-09-23 12:50:00,155.68,155.7,155.32,155.34,3500.0,146.6853,146.7041,146.3461,146.3649,3500.0
2020-09-23 12:55:00,155.33,155.54,155.32,155.48,2575.0,146.3555,146.5534,146.3461,146.4968,2575.0
2020-09-23 13:00:00,155.5,155.5,155.2,155.22,3701.0,146.5157,146.5157,146.233,146.2519,3701.0
2020-09-23 13:05:00,155.2,155.48,155.17,155.45,3685.0,146.233,146.4968,146.2047,146.4686,3685.0
2020-09-23 13:10:00,155.41,155.52,155.33,155.46,3173.0,146.4309,146.5345,146.3555,146.478,3173.0
2020-09-23 13:15:00,155.41,155.41,155.28,155.35,1000.0,146.4309,146.4309,146.3084,146.3743,1000.0
2020-09-23 13:20:00,155.33,155.33,155.27,155.27,4713.0,146.3555,146.3555,146.299,146.299,4713.0
2020-09-23 13:25:00,155.3,155.31,155.04,155.07,5303.0,146.3272,146.3367,146.0823,146.1105,5303.0
2020-09-23 13:30:00,155.03,155.03,154.69,154.73,900.0,146.0728,146.0728,145.7525,145.7902,900.0
2020-09-23 13:35:00,154.69,154.86,154.69,154.78,2500.0,145.7525,145.9127,145.7525,145.8373,2500.0
2020-09-23 13:40:00,154.79,154.8,154.65,154.65,3376.0,145.8467,145.8561,145.7148,145.7148,3376.0
2020-09-23 13:45:00,154.59,154.66,154.41,154.66,5383.0,145.6583,145.7242,145.4887,145.7242,5383.0
2020-09-23 13:50:00,154.69,154.7,154.2,154.33,2750.0,145.7525,145.7619,145.2908,145.4133,2750.0
2020-09-23 13:55:00,154.21,154.22,154.06,154.18,4200.0,145.3002,145.3096,145.1589,145.2719,4200.0
2020-09-23 14:00:00,154.14,154.14,153.73,153.87,25617.0,145.2343,145.2343,144.8479,144.9799,25617.0
2020-09-23 14:05:00,153.91,154.07,153.9,153.9,4100.0,145.0175,145.1683,145.0081,145.0081,4100.0
2020-09-23 14:10:00,153.88,154.18,153.86,154.16,31560.0,144.9893,145.2719,144.9704,145.2531,31560.0
2020-09-23 14:15:00,154.12,154.12,153.4,153.4,3213.0,145.2154,145.2154,144.537,144.537,3213.0
2020-09-23 14:20:00,153.45,153.88,153.45,153.75,5460.0,144.5841,144.9893,144.5841,144.8668,5460.0
2020-09-23 14:25:00,153.8,154.1,153.77,153.95,2562.0,144.9139,145.1966,144.8856,145.0552,2562.0
2020-09-23 14:30:00,154.0,154.03,153.82,153.9,1702.0,145.1023,145.1306,144.9327,145.0081,1702.0
2020-09-23 14:35:00,153.91,153.95,153.81,153.88,1300.0,145.0175,145.0552,144.9233,144.9893,1300.0
2020-09-23 14:40:00,153.86,154.13,153.73,153.94,5037.0,144.9704,145.2248,144.8479,145.0458,5037.0
2020-09-23 14:45:00,154.04,154.06,153.68,153.68,1119.0,145.14,145.1589,144.8008,144.8008,1119.0
2020-09-23 14:50:00,153.8,153.96,153.5,153.5,1900.0,144.9139,145.0647,144.6312,144.6312,1900.0
2020-09-23 14:55:00,153.43,153.56,152.99,153.15,11892.0,144.5653,144.6878,144.1507,144.3015,11892.0
2020-09-23 15:00:00,153.19,153.34,152.92,152.94,8194.0,144.3391,144.4805,144.0847,144.1036,8194.0
2020-09-23 15:05:00,152.88,153.37,152.63,153.27,12626.0,144.0471,144.5087,143.8115,144.4145,12626.0
2020-09-23 15:10:00,153.25,153.68,153.19,153.53,4125.0,144.3957,144.8008,144.3391,144.6595,4125.0
2020-09-23 15:15:00,153.49,153.52,152.96,153.21,5586.0,144.6218,144.6501,144.1224,144.358,5586.0
2020-09-23 15:20:00,153.25,153.31,152.74,152.74,4109.0,144.3957,144.4522,143.9151,143.9151,4109.0
2020-09-23 15:25:00,152.83,152.84,152.49,152.8,6952.0,143.9999,144.0094,143.6796,143.9717,6952.0
2020-09-23 15:30:00,152.7,153.03,152.61,152.95,15790.0,143.8775,144.1884,143.7927,144.113,15790.0
2020-09-23 15:35:00,152.9,153.09,152.81,153.08,12892.0,144.0659,144.2449,143.9811,144.2355,12892.0
2020-09-23 15:40:00,153.09,153.17,152.83,153.08,25678.0,144.2449,144.3203,143.9999,144.2355,25678.0
2020-09-23 15:45:00,152.99,153.05,152.56,152.74,14289.0,144.1507,144.2072,143.7455,143.9151,14289.0
2020-09-23 15:50:00,152.52,152.73,152.26,152.38,67356.0,143.7079,143.9057,143.4629,143.5759,67356.0
2020-09-23 15:55:00,152.47,152.62,152.11,152.21,196385.0,143.6607,143.8021,143.3215,143.4158,196385.0
2020-09-24 09:30:00,151.65,151.76,151.15,151.33,9363.0,142.8881,142.9918,142.417,142.5866,9363.0
2020-09-24 09:35:00,151.5,152.08,151.31,151.73,5483.0,142.7468,143.2933,142.5678,142.9635,5483.0
2020-09-24 09:40:00,151.44,152.12,151.35,152.12,7614.0,142.6903,143.331,142.6055,143.331,7614.0
2020-09-24 09:45:00,152.18,152.75,151.98,152.5,3798.0,143.3875,143.9246,143.1991,143.689,3798.0
2020-09-24 09:50:00,152.5,152.72,152.48,152.72,3780.0,143.689,143.8963,143.6702,143.8963,3780.0
2020-09-24 09:55:00,152.46,152.47,152.07,152.2,1200.0,143.6513,143.6607,143.2839,143.4063,1200.0
2020-09-24 10:00:00,152.35,152.65,152.22,152.22,4382.0,143.5477,143.8303,143.4252,143.4252,4382.0
2020-09-24 10:05:00,152.34,152.63,152.03,152.25,5494.0,143.5383,143.8115,143.2462,143.4535,5494.0
2020-09-24 10:10:00,152.14,152.34,151.81,151.94,6434.0,143.3498,143.5383,143.0389,143.1614,6434.0
2020-09-24 10:15:00,152.02,152.3,151.93,151.95,2501.0,143.2367,143.5006,143.1519,143.1708,2501.0
2020-09-24 10:20:00,151.9,152.24,151.77,152.03,10076.0,143.1237,143.444,143.0012,143.2462,10076.0
2020-09-24 10:25:00,151.99,152.04,151.25,151.25,3801.0,143.2085,143.2556,142.5112,142.5112,3801.0
2020-09-24 10:30:00,151.08,151.19,150.49,150.49,2884.0,142.3511,142.4547,141.7951,141.7951,2884.0
2020-09-24 10:35:00,150.52,150.78,150.35,150.5,4434.0,141.8234,142.0684,141.6632,141.8046,4434.0
2020-09-24 10:40:00,150.19,150.32,149.81,149.94,11686.0,141.5125,141.635,141.1544,141.2769,11686.0
2020-09-24 10:45:00,150.0,150.59,150.0,150.49,4451.0,141.3335,141.8894,141.3335,141.7951,4451.0
2020-09-24 10:50:00,150.52,150.54,150.14,150.4,2196.0,141.8234,141.8423,141.4654,141.7103,2196.0
2020-09-24 10:55:00,150.26,150.59,150.11,150.58,6459.0,141.5784,141.8894,141.4371,141.8799,6459.0
2020-09-24 11:00:00,150.56,150.81,150.26,150.32,3403.0,141.8611,142.0967,141.5784,141.635,3403.0
2020-09-24 11:05:00,150.33,150.69,150.27,150.54,4527.0,141.6444,141.9836,141.5879,141.8423,4527.0
2020-09-24 11:10:00,150.59,150.86,150.53,150.75,4775.0,141.8894,142.1438,141.8328,142.0401,4775.0
2020-09-24 11:15:00,150.77,150.77,150.26,150.32,2364.0,142.059,142.059,141.5784,141.635,2364.0
2020-09-24 11:20:00,150.3,150.88,150.13,150.69,4215.0,141.6161,142.1626,141.4559,141.9836,4215.0
2020-09-24 11:25:00,150.73,151.08,150.68,151.08,4577.0,142.0213,142.3511,141.9742,142.3511,4577.0
2020-09-24 11:30:00,151.19,151.5,151.11,151.5,3900.0,142.4547,142.7468,142.3793,142.7468,3900.0
2020-09-24 11:35:00,151.42,151.52,151.29,151.41,2572.0,142.6714,142.7656,142.5489,142.662,2572.0
2020-09-24 11:40:00,151.45,151.47,151.13,151.32,6543.0,142.6997,142.7185,142.3982,142.5772,6543.0
2020-09-24 11:45:00,151.3,151.39,150.65,150.82,12913.0,142.5583,142.6431,141.9459,142.1061,12913.0
2020-09-24 11:50:00,150.89,151.56,150.89,151.56,4300.0,142.172,142.8033,142.172,142.8033,4300.0
2020-09-24 11:55:00,151.65,152.07,151.64,152.05,2223.0,142.8881,143.2839,142.8787,143.265,2223.0
2020-09-24 12:00:00,152.03,152.05,151.74,151.84,5872.0,143.2462,143.265,142.9729,143.0671,5872.0
2020-09-24 12:05:00,151.9,151.92,151.77,151.89,5802.0,143.1237,143.1425,143.0012,143.1143,5802.0
2020-09-24 12:10:00,152.03,152.1,151.96,151.96,850.0,143.2462,143.3121,143.1802,143.1802,850.0
2020-09-24 12:15:00,151.89,152.27,151.88,152.07,7366.0,143.1143,143.4723,143.1048,143.2839,7366.0
2020-09-24 12:20:00,152.2,152.26,152.01,152.04,2266.0,143.4063,143.4629,143.2273,143.2556,2266.0
2020-09-24 12:25:00,152.0,152.15,151.91,151.91,4847.0,143.2179,143.3592,143.1331,143.1331,4847.0
2020-09-24 12:30:00,151.8,151.8,151.42,151.42,4011.0,143.0295,143.0295,142.6714,142.6714,4011.0
2020-09-24 12:35:00,151.48,151.55,151.38,151.47,5368.0,142.7279,142.7939,142.6337,142.7185,5368.0
2020-09-24 12:40:00,151.48,151.51,151.35,151.37,700.0,142.7279,142.7562,142.6055,142.6243,700.0
2020-09-24 12:45:00,151.36,151.56,151.35,151.56,2260.0,142.6149,142.8033,142.6055,142.8033,2260.0
2020-09-24 12:50:00,151.62,151.75,151.58,151.74,3262.0,142.8599,142.9823,142.8222,142.9729,3262.0
2020-09-24 12:55:00,151.8,152.13,151.8,152.13,3400.0,143.0295,143.3404,143.0295,143.3404,3400.0
2020-09-24 13:00:00,152.11,152.31,152.03,152.31,5615.0,143.3215,143.51,143.2462,143.51,5615.0
2020-09-24 13:05:00,152.31,152.32,152.23,152.23,3563.0,143.51,143.5194,143.4346,143.4346,3563.0
2020-09-24 13:10:00,152.12,152.42,152.12,152.36,1500.0,143.331,143.6136,143.331,143.5571,1500.0
2020-09-24 13:15:00,152.42,152.52,152.32,152.45,7519.0,143.6136,143.7079,143.5194,143.6419,7519.0
2020-09-24 13:20:00,152.41,152.75,152.4,152.67,1900.0,143.6042,143.9246,143.5948,143.8492,1900.0
2020-09-24 13:25:00,152.61,152.82,152.6,152.81,1201.0,143.7927,143.9905,143.7832,143.9811,1201.0
2020-09-24 13:30:00,152.83,152.87,152.53,152.55,8351.0,143.9999,144.0376,143.7173,143.7361,8351.0
2020-09-24 13:35:00,152.47,152.57,152.37,152.51,7865.0,143.6607,143.755,143.5665,143.6984,7865.0
2020-09-24 13:40:00,152.51,152.75,152.4,152.42,13074.0,143.6984,143.9246,143.5948,143.6136,13074.0
2020-09-24 13:45:00,152.5,152.59,152.37,152.37,7001.0,143.689,143.7738,143.5665,143.5665,7001.0
2020-09-24 13:50:00,152.41,152.51,152.35,152.46,11462.0,143.6042,143.6984,143.5477,143.6513,11462.0
2020-09-24 13:55:00,152.47,152.47,152.08,152.08,7713.0,143.6607,143.6607,143.2933,143.2933,7713.0
2020-09-24 14:00:00,152.11,152.16,151.78,151.99,7464.0,143.3215,143.3687,143.0106,143.2085,7464.0
2020-09-24 14:05:00,152.01,152.19,151.85,152.19,3343.0,143.2273,143.3969,143.0766,143.3969,3343.0
2020-09-24 14:10:00,152.15,152.16,151.89,152.02,6604.0,143.3592,143.3687,143.1143,143.2367,6604.0
2020-09-24 14:15:00,152.07,152.28,151.8,151.8,3871.0,143.2839,143.4817,143.0295,143.0295,3871.0
2020-09-24 14:20:00,151.82,151.82,151.69,151.75,2047.0,143.0483,143.0483,142.9258,142.9823,2047.0
2020-09-24 14:25:00,151.61,151.93,151.61,151.82,4261.0,142.8504,143.1519,142.8504,143.0483,4261.0
2020-09-24 14:30:00,151.78,151.93,151.77,151.84,4432.0,143.0106,143.1519,143.0012,143.0671,4432.0
2020-09-24 14:35:00,151.75,151.95,151.58,151.9,6967.0,142.9823,143.1708,142.8222,143.1237,6967.0
2020-09-24 14:40:00,151.88,152.08,151.77,152.04,5520.0,143.1048,143.2933,143.0012,143.2556,5520.0
2020-09-24 14:45:00,152.11,152.15,151.69,151.69,3657.0,143.3215,143.3592,142.9258,142.9258,3657.0
2020-09-24 14:50:00,151.6,151.66,151.33,151.47,3384.0,142.841,142.8975,142.5866,142.7185,3384.0
2020-09-24 14:55:00,151.51,151.55,151.41,151.41,5007.0,142.7562,142.7939,142.662,142.662,5007.0
2020-09-24 15:00:00,151.33,151.52,151.32,151.34,3502.0,142.5866,142.7656,142.5772,142.596,3502.0
2020-09-24 15:05:00,151.39,151.45,151.23,151.24,4145.0,142.6431,142.6997,142.4924,142.5018,4145.0
2020-09-24 15:10:00,151.25,151.61,151.25,151.59,5002.0,142.5112,142.8504,142.5112,142.8316,5002.0
2020-09-24 15:15:00,151.59,151.66,151.24,151.24,3202.0,142.8316,142.8975,142.5018,142.5018,3202.0
2020-09-24 15:20:00,151.31,151.38,150.83,151.02,7567.0,142.5678,142.6337,142.1155,142.2945,7567.0
2020-09-24 15:25:00,151.11,151.15,150.87,151.01,8700.0,142.3793,142.417,142.1532,142.2851,8700.0
2020-09-24 15:30:00,151.02,151.27,150.9,151.21,7400.0,142.2945,142.5301,142.1815,142.4735,7400.0
2020-09-24 15:35:00,151.16,151.62,151.12,151.6,10902.0,142.4264,142.8599,142.3887,142.841,10902.0
2020-09-24 15:40:00,151.61,151.68,151.4,151.52,10323.0,142.8504,142.9164,142.6526,142.7656,10323.0
2020-09-24 15:45:00,151.58,151.93,151.46,151.47,11720.0,142.8222,143.1519,142.7091,142.7185,11720.0
2020-09-24 15:50:00,151.41,151.86,151.39,151.81,19036.0,142.662,143.086,142.6431,143.0389,19036.0
2020-09-24 15:55:00,151.91,152.01,151.59,151.64,39524.0,143.1331,143.2273,142.8316,142.8787,39524.0
2020-09-25 09:30:00,150.76,150.96,150.15,150.84,14057.0,142.0495,142.238,141.4748,142.1249,14057.0
2020-09-25 09:35:00,151.02,151.14,150.76,151.11,3790.0,142.2945,142.4076,142.0495,142.3793,3790.0
2020-09-25 09:40:00,151.3,151.93,151.28,151.93,3549.0,142.5583,143.1519,142.5395,143.1519,3549.0
2020-09-25 09:45:00,151.67,151.87,151.34,151.53,7325.0,142.907,143.0954,142.596,142.7751,7325.0
2020-09-25 09:50:00,151.22,151.97,151.09,151.81,3062.0,142.483,143.1896,142.3605,143.0389,3062.0
2020-09-25 09:55:00,151.93,152.07,151.19,152.07,4385.0,143.1519,143.2839,142.4547,143.2839,4385.0
2020-09-25 10:00:00,152.07,152.07,151.62,151.86,3448.0,143.2839,143.2839,142.8599,143.086,3448.0
2020-09-25 10:05:00,151.88,151.88,151.46,151.53,3155.0,143.1048,143.1048,142.7091,142.7751,3155.0
2020-09-25 10:10:00,151.5,151.5,150.8,150.85,4062.0,142.7468,142.7468,142.0872,142.1343,4062.0
2020-09-25 10:15:00,150.86,151.4,150.86,151.29,2718.0,142.1438,142.6526,142.1438,142.5489,2718.0
2020-09-25 10:20:00,151.41,151.77,151.4,151.52,938.0,142.662,143.0012,142.6526,142.7656,938.0
2020-09-25 10:25:00,151.51,151.77,151.51,151.59,2400.0,142.7562,143.0012,142.7562,142.8316,2400.0
2020-09-25 10:30:00,151.43,151.48,151.23,151.34,3314.0,142.6808,142.7279,142.4924,142.596,3314.0
2020-09-25 10:35:00,151.31,151.36,151.03,151.28,8235.0,142.5678,142.6149,142.3039,142.5395,8235.0
2020-09-25 10:40:00,151.38,151.41,150.97,151.06,8060.0,142.6337,142.662,142.2474,142.3322,8060.0
2020-09-25 10:45:00,151.02,151.2,150.89,150.89,4267.0,142.2945,142.4641,142.172,142.172,4267.0
2020-09-25 10:50:00,150.9,151.43,150.84,151.43,4926.0,142.1815,142.6808,142.1249,142.6808,4926.0
2020-09-25 10:55:00,151.41,151.42,151.19,151.21,6125.0,142.662,142.6714,142.4547,142.4735,6125.0
2020-09-25 11:00:00,151.24,151.44,151.08,151.09,4412.0,142.5018,142.6903,142.3511,142.3605,4412.0
2020-09-25 11:05:00,151.15,151.3,151.09,151.25,2214.0,142.417,142.5583,142.3605,142.5112,2214.0
2020-09-25 11:10:00,151.25,151.43,151.16,151.25,11150.0,142.5112,142.6808,142.4264,142.5112,11150.0
2020-09-25 11:15:00,151.38,151.75,151.38,151.75,2438.0,142.6337,142.9823,142.6337,142.9823,2438.0
2020-09-25 11:20:00,151.72,151.93,151.7,151.93,3844.0,142.9541,143.1519,142.9352,143.1519,3844.0
2020-09-25 11:25:00,151.94,152.29,151.93,152.21,5526.0,143.1614,143.4911,143.1519,143.4158,5526.0
2020-09-25 11:30:00,152.25,152.67,152.14,152.67,10932.0,143.4535,143.8492,143.3498,143.8492,10932.0
2020-09-25 11:35:00,152.74,152.97,152.64,152.77,7234.0,143.9151,144.1319,143.8209,143.9434,7234.0
2020-09-25 11:40:00,152.79,152.93,152.61,152.61,6349.0,143.9623,144.0942,143.7927,143.7927,6349.0
2020-09-25 11:45:00,152.66,152.67,152.33,152.33,1150.0,143.8398,143.8492,143.5288,143.5288,1150.0
2020-09-25 11:50:00,152.33,152.39,152.08,152.08,1839.0,143.5288,143.5854,143.2933,143.2933,1839.0
2020-09-25 11:55:00,151.99,152.0,151.56,151.62,3114.0,143.2085,143.2179,142.8033,142.8599,3114.0
2020-09-25 12:00:00,151.61,151.78,151.52,151.78,4523.0,142.8504,143.0106,142.7656,143.0106,4523.0
2020-09-25 12:05:00,151.88,152.11,151.88,152.11,1284.0,143.1048,143.3215,143.1048,143.3215,1284.0
2020-09-25 12:10:00,152.14,152.47,152.14,152.47,1522.0,143.3498,143.6607,143.3498,143.6607,1522.0
2020-09-25 12:15:00,152.49,152.49,152.34,152.47,4093.0,143.6796,143.6796,143.5383,143.6607,4093.0
2020-09-25 12:20:00,152.55,152.57,152.25,152.41,2821.0,143.7361,143.755,143.4535,143.6042,2821.0
2020-09-25 12:25:00,152.44,152.49,152.26,152.49,4005.0,143.6325,143.6796,143.4629,143.6796,4005.0
2020-09-25 12:30:00,152.61,152.62,152.18,152.41,2265.0,143.7927,143.8021,143.3875,143.6042,2265.0
2020-09-25 12:35:00,152.36,152.37,152.24,152.35,2401.0,143.5571,143.5665,143.444,143.5477,2401.0
2020-09-25 12:40:00,152.4,152.45,152.36,152.45,1200.0,143.5948,143.6419,143.5571,143.6419,1200.0
2020-09-25 12:45:00,152.44,152.6,152.44,152.56,1900.0,143.6325,143.7832,143.6325,143.7455,1900.0
2020-09-25 12:50:00,152.64,152.81,152.64,152.78,2200.0,143.8209,143.9811,143.8209,143.9528,2200.0
2020-09-25 12:55:00,152.77,152.77,152.65,152.65,2375.0,143.9434,143.9434,143.8303,143.8303,2375.0
2020-09-25 13:00:00,152.63,152.66,152.35,152.5,2505.0,143.8115,143.8398,143.5477,143.689,2505.0
2020-09-25 13:05:00,152.49,152.6,152.49,152.6,617.0,143.6796,143.7832,143.6796,143.7832,617.0
2020-09-25 13:10:00,152.68,152.83,152.65,152.83,4890.0,143.8586,143.9999,143.8303,143.9999,4890.0
2020-09-25 13:15:00,152.81,152.86,152.76,152.8,3974.0,143.9811,144.0282,143.934,143.9717,3974.0
2020-09-25 13:20:00,152.78,152.92,152.78,152.92,2074.0,143.9528,144.0847,143.9528,144.0847,2074.0
2020-09-25 13:25:00,152.82,152.83,152.77,152.83,1500.0,143.9905,143.9999,143.9434,143.9999,1500.0
2020-09-25 13:30:00,152.89,153.05,152.85,152.85,2122.0,144.0565,144.2072,144.0188,144.0188,2122.0
2020-09-25 13:35:00,152.95,152.95,152.85,152.89,1100.0,144.113,144.113,144.0188,144.0565,1100.0
2020-09-25 13:40:00,152.92,153.08,152.92,153.08,1500.0,144.0847,144.2355,144.0847,144.2355,1500.0
2020-09-25 13:45:00,153.11,153.26,153.11,153.2,3551.0,144.2638,144.4051,144.2638,144.3486,3551.0
2020-09-25 13:50:00,153.2,153.28,153.2,153.23,888.0,144.3486,144.4239,144.3486,144.3768,888.0
2020-09-25 13:55:00,153.18,153.2,153.17,153.18,1926.0,144.3297,144.3486,144.3203,144.3297,1926.0
2020-09-25 14:00:00,153.13,153.29,153.12,153.29,1600.0,144.2826,144.4334,144.2732,144.4334,1600.0
2020-09-25 14:05:00,153.25,153.36,153.21,153.31,1937.0,144.3957,144.4993,144.358,144.4522,1937.0
2020-09-25 14:10:00,153.31,153.32,153.14,153.14,4275.0,144.4522,144.4616,144.292,144.292,4275.0
2020-09-25 14:15:00,153.2,153.44,153.19,153.44,3122.0,144.3486,144.5747,144.3391,144.5747,3122.0
2020-09-25 14:20:00,153.45,153.52,153.37,153.49,3352.0,144.5841,144.6501,144.5087,144.6218,3352.0
2020-09-25 14:25:00,153.55,153.56,153.47,153.52,3012.0,144.6783,144.6878,144.603,144.6501,3012.0
2020-09-25 14:30:00,153.51,153.51,153.36,153.38,2792.0,144.6407,144.6407,144.4993,144.5182,2792.0
2020-09-25 14:35:00,153.42,153.53,153.42,153.5,939.0,144.5559,144.6595,144.5559,144.6312,939.0
2020-09-25 14:40:00,153.49,153.63,153.46,153.52,1900.0,144.6218,144.7537,144.5935,144.6501,1900.0
2020-09-25 14:45:00,153.56,153.58,153.48,153.48,2300.0,144.6878,144.7066,144.6124,144.6124,2300.0
2020-09-25 14:50:00,153.58,153.6,153.49,153.59,2110.0,144.7066,144.7255,144.6218,144.716,2110.0
2020-09-25 14:55:00,153.78,153.78,153.63,153.72,1900.0,144.8951,144.8951,144.7537,144.8385,1900.0
2020-09-25 15:00:00,153.72,153.91,153.66,153.89,1900.0,144.8385,145.0175,144.782,144.9987,1900.0
2020-09-25 15:05:00,153.91,154.19,153.88,154.17,1808.0,145.0175,145.2814,144.9893,145.2625,1808.0
2020-09-25 15:10:00,154.16,154.26,154.06,154.11,2800.0,145.2531,145.3473,145.1589,145.206,2800.0
2020-09-25 15:15:00,154.14,154.45,154.14,154.44,3148.0,145.2343,145.5263,145.2343,145.5169,3148.0
2020-09-25 15:20:00,154.39,154.52,154.39,154.49,2845.0,145.4698,145.5923,145.4698,145.564,2845.0
2020-09-25 15:25:00,154.53,154.58,154.44,154.58,3780.0,145.6017,145.6488,145.5169,145.6488,3780.0
2020-09-25 15:30:00,154.58,154.58,154.11,154.12,4738.0,145.6488,145.6488,145.206,145.2154,4738.0
2020-09-25 15:35:00,154.06,154.14,153.97,153.97,4393.0,145.1589,145.2343,145.0741,145.0741,4393.0
2020-09-25 15:40:00,153.94,154.09,153.85,154.05,5209.0,145.0458,145.1871,144.961,145.1495,5209.0
2020-09-25 15:45:00,154.02,154.34,153.84,154.34,7452.0,145.1212,145.4227,144.9516,145.4227,7452.0
2020-09-25 15:50:00,154.17,154.24,153.8,154.0,8766.0,145.2625,145.3285,144.9139,145.1023,8766.0
2020-09-25 15:55:00,154.03,154.46,154.0,154.01,36998.0,145.1306,145.5358,145.1023,145.1118,36998.0
2020-09-28 09:30:00,155.86,156.33,155.24,156.14,13984.0,146.8549,147.2977,146.2707,147.1187,13984.0
2020-09-28 09:35:00,156.14,156.39,155.8,155.8,3637.0,147.1187,147.3543,146.7983,146.7983,3637.0
2020-09-28 09:40:00,155.93,156.19,155.62,155.62,1900.0,146.9208,147.1658,146.6287,146.6287,1900.0
2020-09-28 09:45:00,155.46,155.69,155.45,155.69,2039.0,146.478,146.6947,146.4686,146.6947,2039.0
2020-09-28 09:50:00,155.5,155.82,155.5,155.67,5201.0,146.5157,146.8172,146.5157,146.6759,5201.0
2020-09-28 09:55:00,155.74,156.28,155.67,156.18,5011.0,146.7418,147.2506,146.6759,147.1564,5011.0
2020-09-28 10:00:00,156.27,156.81,156.27,156.6,8546.0,147.2412,147.75,147.2412,147.5521,8546.0
2020-09-28 10:05:00,156.53,156.9,156.46,156.72,4836.0,147.4862,147.8348,147.4202,147.6652,4836.0
2020-09-28 10:10:00,156.77,157.32,156.77,157.25,6974.0,147.7123,148.2305,147.7123,148.1646,6974.0
2020-09-28 10:15:00,157.41,157.71,157.34,157.55,7542.0,148.3153,148.598,148.2494,148.4472,7542.0
2020-09-28 10:20:00,157.57,158.11,157.46,157.91,8437.0,148.4661,148.9749,148.3624,148.7864,8437.0
2020-09-28 10:25:00,157.99,158.39,157.89,157.89,5486.0,148.8618,149.2387,148.7676,148.7676,5486.0
2020-09-28 10:30:00,157.75,158.05,157.73,157.83,7264.0,148.6357,148.9183,148.6168,148.7111,7264.0
2020-09-28 10:35:00,157.86,157.87,157.54,157.54,3607.0,148.7393,148.7487,148.4378,148.4378,3607.0
2020-09-28 10:40:00,157.63,157.74,157.52,157.74,1616.0,148.5226,148.6263,148.419,148.6263,1616.0
2020-09-28 10:45:00,157.8,157.8,157.25,157.25,3001.0,148.6828,148.6828,148.1646,148.1646,3001.0
2020-09-28 10:50:00,157.22,157.22,156.94,156.99,2859.0,148.1363,148.1363,147.8725,147.9196,2859.0
2020-09-28 10:55:00,156.95,157.21,156.93,157.21,2020.0,147.8819,148.1269,147.8631,148.1269,2020.0
2020-09-28 11:00:00,157.38,157.38,157.17,157.31,3476.0,148.2871,148.2871,148.0892,148.2211,3476.0
2020-09-28 11:05:00,157.2,157.5,157.2,157.5,2346.0,148.1175,148.4001,148.1175,148.4001,2346.0
2020-09-28 11:10:00,157.39,157.39,157.08,157.14,2892.0,148.2965,148.2965,148.0044,148.0609,2892.0
2020-09-28 11:15:00,157.13,157.23,156.99,157.15,5060.0,148.0515,148.1457,147.9196,148.0703,5060.0
2020-09-28 11:20:00,157.14,157.17,157.09,157.17,1075.0,148.0609,148.0892,148.0138,148.0892,1075.0
2020-09-28 11:25:00,157.39,157.39,157.14,157.22,2003.0,148.2965,148.2965,148.0609,148.1363,2003.0
2020-09-28 11:30:00,157.18,157.39,157.18,157.32,2100.0,148.0986,148.2965,148.0986,148.2305,2100.0
2020-09-28 11:35:00,157.26,157.38,157.24,157.38,1201.0,148.174,148.2871,148.1551,148.2871,1201.0
2020-09-28 11:40:00,157.46,157.49,157.22,157.31,3086.0,148.3624,148.3907,148.1363,148.2211,3086.0
2020-09-28 11:45:00,157.33,157.33,157.15,157.28,3178.0,148.2399,148.2399,148.0703,148.1928,3178.0
2020-09-28 11:50:00,157.22,157.32,157.21,157.26,816.0,148.1363,148.2305,148.1269,148.174,816.0
2020-09-28 11:55:00,157.27,157.34,157.19,157.34,4237.0,148.1834,148.2494,148.108,148.2494,4237.0
2020-09-28 12:00:00,157.37,157.39,157.22,157.27,5068.0,148.2776,148.2965,148.1363,148.1834,5068.0
2020-09-28 12:05:00,157.3,157.61,157.3,157.58,2802.0,148.2117,148.5038,148.2117,148.4755,2802.0
2020-09-28 12:10:00,157.55,157.56,157.44,157.56,2431.0,148.4472,148.4567,148.3436,148.4567,2431.0
2020-09-28 12:15:00,157.54,157.55,157.26,157.26,1600.0,148.4378,148.4472,148.174,148.174,1600.0
2020-09-28 12:20:00,157.27,157.3,157.16,157.17,1953.0,148.1834,148.2117,148.0798,148.0892,1953.0
2020-09-28 12:25:00,157.14,157.21,157.03,157.17,2828.0,148.0609,148.1269,147.9573,148.0892,2828.0
2020-09-28 12:30:00,157.21,157.23,157.15,157.23,3040.0,148.1269,148.1457,148.0703,148.1457,3040.0
2020-09-28 12:35:00,157.22,157.33,157.21,157.33,2391.0,148.1363,148.2399,148.1269,148.2399,2391.0
2020-09-28 12:40:00,157.46,157.51,157.46,157.46,500.0,148.3624,148.4095,148.3624,148.3624,500.0
2020-09-28 12:45:00,157.59,157.63,157.33,157.33,1217.0,148.4849,148.5226,148.2399,148.2399,1217.0
2020-09-28 12:50:00,157.44,157.74,157.44,157.62,980.0,148.3436,148.6263,148.3436,148.5132,980.0
2020-09-28 12:55:00,157.59,157.66,157.56,157.62,1403.0,148.4849,148.5509,148.4567,148.5132,1403.0
2020-09-28 13:00:00,157.65,157.69,157.61,157.65,2463.0,148.5415,148.5791,148.5038,148.5415,2463.0
2020-09-28 13:05:00,157.61,157.67,157.52,157.55,2719.0,148.5038,148.5603,148.419,148.4472,2719.0
2020-09-28 13:10:00,157.63,157.64,157.58,157.58,1242.0,148.5226,148.532,148.4755,148.4755,1242.0
2020-09-28 13:15:00,157.65,157.8,157.64,157.65,2200.0,148.5415,148.6828,148.532,148.5415,2200.0
2020-09-28 13:20:00,157.65,157.69,157.61,157.66,2364.0,148.5415,148.5791,148.5038,148.5509,2364.0
2020-09-28 13:25:00,157.68,157.7,157.63,157.63,2429.0,148.5697,148.5886,148.5226,148.5226,2429.0
2020-09-28 13:30:00,157.66,157.87,157.66,157.85,1416.0,148.5509,148.7487,148.5509,148.7299,1416.0
2020-09-28 13:35:00,157.86,157.88,157.71,157.71,1492.0,148.7393,148.7582,148.598,148.598,1492.0
2020-09-28 13:40:00,157.7,157.8,157.69,157.73,4166.0,148.5886,148.6828,148.5791,148.6168,4166.0
2020-09-28 13:45:00,157.7,157.75,157.68,157.75,1125.0,148.5886,148.6357,148.5697,148.6357,1125.0
2020-09-28 13:50:00,157.73,157.73,157.61,157.65,4030.0,148.6168,148.6168,148.5038,148.5415,4030.0
2020-09-28 13:55:00,157.66,157.85,157.63,157.81,4388.0,148.5509,148.7299,148.5226,148.6922,4388.0
2020-09-28 14:00:00,157.77,157.8,157.38,157.4,4514.0,148.6545,148.6828,148.2871,148.3059,4514.0
2020-09-28 14:05:00,157.4,157.71,157.39,157.59,4617.0,148.3059,148.598,148.2965,148.4849,4617.0
2020-09-28 14:10:00,157.59,157.73,157.56,157.59,3920.0,148.4849,148.6168,148.4567,148.4849,3920.0
2020-09-28 14:15:00,157.59,157.7,157.57,157.62,3547.0,148.4849,148.5886,148.4661,148.5132,3547.0
2020-09-28 14:20:00,157.58,157.61,157.16,157.22,3339.0,148.4755,148.5038,148.0798,148.1363,3339.0
2020-09-28 14:25:00,157.18,157.27,157.12,157.23,40850.0,148.0986,148.1834,148.0421,148.1457,40850.0
2020-09-28 14:30:00,157.19,157.3,156.86,156.89,10604.0,148.108,148.2117,147.7971,147.8254,10604.0
2020-09-28 14:35:00,156.77,156.89,156.76,156.88,1341.0,147.7123,147.8254,147.7029,147.8159,1341.0
2020-09-28 14:40:00,156.84,156.88,156.75,156.79,2914.0,147.7783,147.8159,147.6935,147.7311,2914.0
2020-09-28 14:45:00,156.8,156.9,156.76,156.76,3556.0,147.7406,147.8348,147.7029,147.7029,3556.0
2020-09-28 14:50:00,156.88,156.94,156.84,156.88,7184.0,147.8159,147.8725,147.7783,147.8159,7184.0
2020-09-28 14:55:00,156.87,157.01,156.82,157.0,4440.0,147.8065,147.9384,147.7594,147.929,4440.0
2020-09-28 15:00:00,156.95,157.0,156.62,156.79,6926.0,147.8819,147.929,147.571,147.7311,6926.0
2020-09-28 15:05:00,156.75,156.9,156.7,156.7,5835.0,147.6935,147.8348,147.6463,147.6463,5835.0
2020-09-28 15:10:00,156.71,156.88,156.64,156.88,3411.0,147.6558,147.8159,147.5898,147.8159,3411.0
2020-09-28 15:15:00,156.88,156.96,156.75,156.75,7581.0,147.8159,147.8913,147.6935,147.6935,7581.0
2020-09-28 15:20:00,156.76,156.79,156.66,156.72,3000.0,147.7029,147.7311,147.6087,147.6652,3000.0
2020-09-28 15:25:00,156.75,156.9,156.71,156.71,8632.0,147.6935,147.8348,147.6558,147.6558,8632.0
2020-09-28 15:30:00,156.69,156.7,156.2,156.32,6730.0,147.6369,147.6463,147.1752,147.2883,6730.0
2020-09-28 15:35:00,156.35,156.45,156.23,156.25,74883.0,147.3166,147.4108,147.2035,147.2223,74883.0
2020-09-28 15:40:00,156.25,156.46,156.19,156.46,12045.0,147.2223,147.4202,147.1658,147.4202,12045.0
2020-09-28 15:45:00,156.42,156.59,156.28,156.54,16066.0,147.3825,147.5427,147.2506,147.4956,16066.0
2020-09-28 15:50:00,156.67,156.67,156.39,156.67,14428.0,147.6181,147.6181,147.3543,147.6181,14428.0
2020-09-28 15:55:00,156.71,156.83,156.37,156.67,70881.0,147.6558,147.7688,147.3354,147.6181,70881.0
2020-09-29 09:30:00,157.46,157.47,157.26,157.27,8038.0,148.3624,148.3719,148.174,148.1834,8038.0
2020-09-29 09:35:00,157.41,157.74,157.38,157.74,1327.0,148.3153,148.6263,148.2871,148.6263,1327.0
2020-09-29 09:40:00,157.74,158.2,157.68,158.14,4602.0,148.6263,149.0597,148.5697,149.0031,4602.0
2020-09-29 09:45:00,158.23,158.42,158.05,158.3,7649.0,149.0879,149.267,148.9183,149.1539,7649.0
2020-09-29 09:50:00,158.39,158.46,158.27,158.27,5243.0,149.2387,149.3047,149.1256,149.1256,5243.0
2020-09-29 09:55:00,158.4,158.5,158.07,158.31,5403.0,149.2481,149.3423,148.9372,149.1633,5403.0
2020-09-29 10:00:00,158.38,158.77,158.28,158.72,4399.0,149.2293,149.5967,149.1351,149.5496,4399.0
2020-09-29 10:05:00,158.84,158.84,158.5,158.55,2819.0,149.6627,149.6627,149.3423,149.3895,2819.0
2020-09-29 10:10:00,158.55,158.63,158.38,158.57,5537.0,149.3895,149.4648,149.2293,149.4083,5537.0
2020-09-29 10:15:00,158.64,158.96,158.64,158.79,7814.0,149.4743,149.7758,149.4743,149.6156,7814.0
2020-09-29 10:20:00,158.76,158.9,158.67,158.9,2644.0,149.5873,149.7192,149.5025,149.7192,2644.0
2020-09-29 10:25:00,158.91,158.96,158.59,158.85,3305.0,149.7287,149.7758,149.4271,149.6721,3305.0
2020-09-29 10:30:00,158.9,158.9,158.63,158.7,2540.0,149.7192,149.7192,149.4648,149.5308,2540.0
2020-09-29 10:35:00,158.69,158.7,158.29,158.29,17019.0,149.5214,149.5308,149.1445,149.1445,17019.0
2020-09-29 10:40:00,158.25,158.26,157.9,157.9,4682.0,149.1068,149.1162,148.777,148.777,4682.0
2020-09-29 10:45:00,157.89,158.11,157.8,158.06,3602.0,148.7676,148.9749,148.6828,148.9278,3602.0
2020-09-29 10:50:00,158.07,158.3,157.89,157.89,4164.0,148.9372,149.1539,148.7676,148.7676,4164.0
2020-09-29 10:55:00,157.94,157.94,157.79,157.83,2044.0,148.8147,148.8147,148.6734,148.7111,2044.0
2020-09-29 11:00:00,157.76,158.0,157.67,157.9,5466.0,148.6451,148.8712,148.5603,148.777,5466.0
2020-09-29 11:05:00,157.89,158.08,157.85,157.91,4029.0,148.7676,148.9466,148.7299,148.7864,4029.0
2020-09-29 11:10:00,157.88,157.88,157.74,157.74,2464.0,148.7582,148.7582,148.6263,148.6263,2464.0
2020-09-29 11:15:00,157.77,157.94,157.75,157.92,3520.0,148.6545,148.8147,148.6357,148.7959,3520.0
2020-09-29 11:20:00,157.83,157.97,157.74,157.74,3763.0,148.7111,148.843,148.6263,148.6263,3763.0
2020-09-29 11:25:00,157.81,157.81,157.59,157.59,2598.0,148.6922,148.6922,148.4849,148.4849,2598.0
2020-09-29 11:30:00,157.58,157.99,157.57,157.99,4300.0,148.4755,148.8618,148.4661,148.8618,4300.0
2020-09-29 11:35:00,157.97,158.31,157.94,158.28,1438.0,148.843,149.1633,148.8147,149.1351,1438.0
2020-09-29 11:40:00,158.27,158.28,157.74,157.74,3276.0,149.1256,149.1351,148.6263,148.6263,3276.0
2020-09-29 11:45:00,157.82,157.83,157.62,157.62,2044.0,148.7016,148.7111,148.5132,148.5132,2044.0
2020-09-29 11:50:00,157.69,157.76,157.5,157.74,3917.0,148.5791,148.6451,148.4001,148.6263,3917.0
2020-09-29 11:55:00,157.79,157.9,157.62,157.68,10044.0,148.6734,148.777,148.5132,148.5697,10044.0
2020-09-29 12:00:00,157.7,157.7,157.43,157.48,2521.0,148.5886,148.5886,148.3342,148.3813,2521.0
2020-09-29 12:05:00,157.5,157.69,157.47,157.66,2537.0,148.4001,148.5791,148.3719,148.5509,2537.0
2020-09-29 12:10:00,157.72,157.75,157.69,157.71,1254.0,148.6074,148.6357,148.5791,148.598,1254.0
2020-09-29 12:15:00,157.75,157.8,157.62,157.79,4000.0,148.6357,148.6828,148.5132,148.6734,4000.0
2020-09-29 12:20:00,157.73,157.95,157.72,157.87,3196.0,148.6168,148.8241,148.6074,148.7487,3196.0
2020-09-29 12:25:00,157.96,158.22,157.96,158.22,1000.0,148.8335,149.0785,148.8335,149.0785,1000.0
2020-09-29 12:30:00,158.17,158.18,158.03,158.16,1156.0,149.0314,149.0408,148.8995,149.022,1156.0
2020-09-29 12:35:00,158.16,158.39,158.15,158.34,3215.0,149.022,149.2387,149.0126,149.1916,3215.0
2020-09-29 12:40:00,158.34,158.34,158.04,158.12,2131.0,149.1916,149.1916,148.9089,148.9843,2131.0
2020-09-29 12:45:00,158.13,158.22,158.11,158.19,1596.0,148.9937,149.0785,148.9749,149.0503,1596.0
2020-09-29 12:50:00,158.2,158.37,158.08,158.37,5830.0,149.0597,149.2199,148.9466,149.2199,5830.0
2020-09-29 12:55:00,158.34,158.34,158.24,158.28,2614.0,149.1916,149.1916,149.0974,149.1351,2614.0
2020-09-29 13:00:00,158.31,158.41,158.28,158.31,2925.0,149.1633,149.2575,149.1351,149.1633,2925.0
2020-09-29 13:05:00,158.35,158.35,158.07,158.07,4201.0,149.201,149.201,148.9372,148.9372,4201.0
2020-09-29 13:10:00,158.07,158.12,157.91,157.91,1706.0,148.9372,148.9843,148.7864,148.7864,1706.0
2020-09-29 13:15:00,157.92,158.02,157.92,157.94,1609.0,148.7959,148.8901,148.7959,148.8147,1609.0
2020-09-29 13:20:00,157.92,157.92,157.69,157.71,1032.0,148.7959,148.7959,148.5791,148.598,1032.0
2020-09-29 13:25:00,157.78,157.92,157.75,157.92,1949.0,148.6639,148.7959,148.6357,148.7959,1949.0
2020-09-29 13:30:00,158.06,158.18,158.0,158.13,500.0,148.9278,149.0408,148.8712,148.9937,500.0
2020-09-29 13:35:00,158.14,158.2,158.1,158.11,1448.0,149.0031,149.0597,148.9655,148.9749,1448.0
2020-09-29 13:40:00,158.13,158.23,158.11,158.23,1300.0,148.9937,149.0879,148.9749,149.0879,1300.0
2020-09-29 13:45:00,158.25,158.45,158.25,158.35,2352.0,149.1068,149.2952,149.1068,149.201,2352.0
2020-09-29 13:50:00,158.39,158.76,158.36,158.65,2466.0,149.2387,149.5873,149.2104,149.4837,2466.0
2020-09-29 13:55:00,158.7,158.7,158.59,158.59,4564.0,149.5308,149.5308,149.4271,149.4271,4564.0
2020-09-29 14:00:00,158.61,158.63,158.42,158.44,3966.0,149.446,149.4648,149.267,149.2858,3966.0
2020-09-29 14:05:00,158.39,158.42,158.34,158.38,2721.0,149.2387,149.267,149.1916,149.2293,2721.0
2020-09-29 14:10:00,158.33,158.33,158.18,158.26,1425.0,149.1822,149.1822,149.0408,149.1162,1425.0
2020-09-29 14:15:00,158.25,158.32,158.19,158.32,1581.0,149.1068,149.1727,149.0503,149.1727,1581.0
2020-09-29 14:20:00,158.55,158.56,158.39,158.4,2916.0,149.3895,149.3989,149.2387,149.2481,2916.0
2020-09-29 14:25:00,158.39,158.63,158.37,158.63,5034.0,149.2387,149.4648,149.2199,149.4648,5034.0
2020-09-29 14:30:00,158.63,158.82,158.63,158.76,2324.0,149.4648,149.6439,149.4648,149.5873,2324.0
2020-09-29 14:35:00,158.75,158.84,158.75,158.84,1357.0,149.5779,149.6627,149.5779,149.6627,1357.0
2020-09-29 14:40:00,158.76,158.82,158.75,158.82,2085.0,149.5873,149.6439,149.5779,149.6439,2085.0
2020-09-29 14:45:00,158.77,158.8,158.63,158.63,1982.0,149.5967,149.625,149.4648,149.4648,1982.0
2020-09-29 14:50:00,158.59,158.72,158.57,158.57,2824.0,149.4271,149.5496,149.4083,149.4083,2824.0
2020-09-29 14:55:00,158.52,158.59,158.48,158.48,1218.0,149.3612,149.4271,149.3235,149.3235,1218.0
2020-09-29 15:00:00,158.55,158.55,158.39,158.48,1077.0,149.3895,149.3895,149.2387,149.3235,1077.0
2020-09-29 15:05:00,158.48,158.48,158.4,158.44,1855.0,149.3235,149.3235,149.2481,149.2858,1855.0
2020-09-29 15:10:00,158.4,158.52,158.4,158.49,1634.0,149.2481,149.3612,149.2481,149.3329,1634.0
2020-09-29 15:15:00,158.49,158.7,158.47,158.64,3024.0,149.3329,149.5308,149.3141,149.4743,3024.0
2020-09-29 15:20:00,158.62,158.62,158.32,158.49,1570.0,149.4554,149.4554,149.1727,149.3329,1570.0
2020-09-29 15:25:00,158.48,158.52,158.43,158.52,2606.0,149.3235,149.3612,149.2764,149.3612,2606.0
2020-09-29 15:30:00,158.52,158.7,158.52,158.57,3800.0,149.3612,149.5308,149.3612,149.4083,3800.0
2020-09-29 15:35:00,158.51,158.54,158.28,158.33,7210.0,149.3518,149.38,149.1351,149.1822,7210.0
2020-09-29 15:40:00,158.31,158.31,157.99,157.99,4642.0,149.1633,149.1633,148.8618,148.8618,4642.0
2020-09-29 15:45:00,158.0,158.34,157.96,158.26,8215.0,148.8712,149.1916,148.8335,149.1162,8215.0
2020-09-29 15:50:00,158.24,158.28,157.98,158.03,17166.0,149.0974,149.1351,148.8524,148.8995,17166.0
2020-09-29 15:55:00,158.0,158.1,157.58,157.59,75058.0,148.8712,148.9655,148.4755,148.4849,75058.0
2020-09-30 09:30:00,157.71,157.74,156.89,157.74,7922.0,148.598,148.6263,147.8254,148.6263,7922.0
2020-09-30 09:35:00,157.33,157.44,156.93,157.29,4567.0,148.2399,148.3436,147.8631,148.2023,4567.0
2020-09-30 09:40:00,157.29,157.6,157.07,157.6,2219.0,148.2023,148.4943,147.995,148.4943,2219.0
2020-09-30 09:45:00,157.52,157.94,157.43,157.94,3474.0,148.419,148.8147,148.3342,148.8147,3474.0
2020-09-30 09:50:00,157.9,158.0,157.7,157.71,4081.0,148.777,148.8712,148.5886,148.598,4081.0
2020-09-30 09:55:00,157.74,157.97,157.72,157.89,3970.0,148.6263,148.843,148.6074,148.7676,3970.0
2020-09-30 10:00:00,157.87,157.87,157.55,157.78,3777.0,148.7487,148.7487,148.4472,148.6639,3777.0
2020-09-30 10:05:00,157.84,157.84,157.61,157.68,2399.0,148.7205,148.7205,148.5038,148.5697,2399.0
2020-09-30 10:10:00,157.65,157.81,157.59,157.59,2070.0,148.5415,148.6922,148.4849,148.4849,2070.0
2020-09-30 10:15:00,157.66,157.98,157.53,157.89,4539.0,148.5509,148.8524,148.4284,148.7676,4539.0
2020-09-30 10:20:00,157.89,158.03,157.82,157.87,4758.0,148.7676,148.8995,148.7016,148.7487,4758.0
2020-09-30 10:25:00,157.82,157.84,157.6,157.74,3703.0,148.7016,148.7205,148.4943,148.6263,3703.0
2020-09-30 10:30:00,157.75,157.87,157.69,157.81,5865.0,148.6357,148.7487,148.5791,148.6922,5865.0
2020-09-30 10:35:00,157.78,157.8,157.65,157.69,3715.0,148.6639,148.6828,148.5415,148.5791,3715.0
2020-09-30 10:40:00,157.66,157.95,157.66,157.88,6043.0,148.5509,148.8241,148.5509,148.7582,6043.0
2020-09-30 10:45:00,157.81,158.02,157.8,157.88,1711.0,148.6922,148.8901,148.6828,148.7582,1711.0
2020-09-30 10:50:00,157.82,157.85,157.66,157.79,4249.0,148.7016,148.7299,148.5509,148.6734,4249.0
2020-09-30 10:55:00,157.74,157.83,157.6,157.69,4707.0,148.6263,148.7111,148.4943,148.5791,4707.0
2020-09-30 11:00:00,157.67,157.83,157.64,157.67,3702.0,148.5603,148.7111,148.532,148.5603,3702.0
2020-09-30 11:05:00,157.68,157.78,157.61,157.63,6343.0,148.5697,148.6639,148.5038,148.5226,6343.0
2020-09-30 11:10:00,157.64,157.69,157.59,157.59,5683.0,148.532,148.5791,148.4849,148.4849,5683.0
2020-09-30 11:15:00,157.61,157.74,157.6,157.65,2450.0,148.5038,148.6263,148.4943,148.5415,2450.0
2020-09-30 11:20:00,157.64,157.67,157.49,157.67,5700.0,148.532,148.5603,148.3907,148.5603,5700.0
2020-09-30 11:25:00,157.63,157.84,157.62,157.79,2724.0,148.5226,148.7205,148.5132,148.6734,2724.0
2020-09-30 11:30:00,157.8,157.82,157.4,157.4,2423.0,148.6828,148.7016,148.3059,148.3059,2423.0
2020-09-30 11:35:00,157.41,157.52,157.39,157.48,4244.0,148.3153,148.419,148.2965,148.3813,4244.0
2020-09-30 11:40:00,157.44,157.44,157.26,157.38,2304.0,148.3436,148.3436,148.174,148.2871,2304.0
2020-09-30 11:45:00,157.4,157.53,157.4,157.43,2846.0,148.3059,148.4284,148.3059,148.3342,2846.0
2020-09-30 11:50:00,157.44,157.6,157.38,157.6,3182.0,148.3436,148.4943,148.2871,148.4943,3182.0
2020-09-30 11:55:00,157.65,157.67,157.61,157.64,803.0,148.5415,148.5603,148.5038,148.532,803.0
2020-09-30 12:00:00,157.66,157.76,157.61,157.72,2317.0,148.5509,148.6451,148.5038,148.6074,2317.0
2020-09-30 12:05:00,157.68,157.78,157.66,157.68,4422.0,148.5697,148.6639,148.5509,148.5697,4422.0
2020-09-30 12:10:00,157.79,157.79,157.71,157.78,1420.0,148.6734,148.6734,148.598,148.6639,1420.0
2020-09-30 12:15:00,157.71,157.77,157.69,157.72,1672.0,148.598,148.6545,148.5791,148.6074,1672.0
2020-09-30 12:20:00,157.7,157.92,157.7,157.85,2475.0,148.5886,148.7959,148.5886,148.7299,2475.0
2020-09-30 12:25:00,157.85,158.04,157.85,158.02,2822.0,148.7299,148.9089,148.7299,148.8901,2822.0
2020-09-30 12:30:00,158.0,158.03,157.88,157.92,3624.0,148.8712,148.8995,148.7582,148.7959,3624.0
2020-09-30 12:35:00,157.84,157.85,157.65,157.72,2045.0,148.7205,148.7299,148.5415,148.6074,2045.0
2020-09-30 12:40:00,157.75,157.78,157.66,157.66,1225.0,148.6357,148.6639,148.5509,148.5509,1225.0
2020-09-30 12:45:00,157.64,157.64,157.53,157.59,1302.0,148.532,148.532,148.4284,148.4849,1302.0
2020-09-30 12:50:00,157.54,157.54,157.28,157.28,3236.0,148.4378,148.4378,148.1928,148.1928,3236.0
2020-09-30 12:55:00,157.28,157.48,157.28,157.48,2734.0,148.1928,148.3813,148.1928,148.3813,2734.0
2020-09-30 13:00:00,157.5,157.5,157.28,157.28,3067.0,148.4001,148.4001,148.1928,148.1928,3067.0
2020-09-30 13:05:00,157.28,157.32,157.15,157.17,4274.0,148.1928,148.2305,148.0703,148.0892,4274.0
2020-09-30 13:10:00,157.2,157.34,157.2,157.34,3794.0,148.1175,148.2494,148.1175,148.2494,3794.0
2020-09-30 13:15:00,157.34,157.5,157.34,157.48,1654.0,148.2494,148.4001,148.2494,148.3813,1654.0
2020-09-30 13:20:00,157.42,157.49,157.39,157.49,3829.0,148.3247,148.3907,148.2965,148.3907,3829.0
2020-09-30 13:25:00,157.52,157.62,157.5,157.56,2500.0,148.419,148.5132,148.4001,148.4567,2500.0
2020-09-30 13:30:00,157.6,157.77,157.58,157.74,2130.0,148.4943,148.6545,148.4755,148.6263,2130.0
2020-09-30 13:35:00,157.77,157.84,157.71,157.84,2514.0,148.6545,148.7205,148.598,148.7205,2514.0
2020-09-30 13:40:00,157.87,157.89,157.81,157.81,2015.0,148.7487,148.7676,148.6922,148.6922,2015.0
2020-09-30 13:45:00,157.79,157.8,157.7,157.79,3793.0,148.6734,148.6828,148.5886,148.6734,3793.0
2020-09-30 13:50:00,157.72,157.73,157.55,157.56,2436.0,148.6074,148.6168,148.4472,148.4567,2436.0
2020-09-30 13:55:00,157.57,157.7,157.56,157.7,1410.0,148.4661,148.5886,148.4567,148.5886,1410.0
2020-09-30 14:00:00,157.65,157.82,157.61,157.66,3441.0,148.5415,148.7016,148.5038,148.5509,3441.0
2020-09-30 14:05:00,157.61,157.74,157.61,157.74,3251.0,148.5038,148.6263,148.5038,148.6263,3251.0
2020-09-30 14:10:00,157.78,157.84,157.72,157.77,2820.0,148.6639,148.7205,148.6074,148.6545,2820.0
2020-09-30 14:15:00,157.8,157.8,157.58,157.64,3395.0,148.6828,148.6828,148.4755,148.532,3395.0
2020-09-30 14:20:00,157.71,157.88,157.24,157.31,5545.0,148.598,148.7582,148.1551,148.2211,5545.0
2020-09-30 14:25:00,157.36,157.41,156.85,157.18,4165.0,148.2682,148.3153,147.7877,148.0986,4165.0
2020-09-30 14:30:00,157.19,157.45,157.01,157.13,5492.0,148.108,148.353,147.9384,148.0515,5492.0
2020-09-30 14:35:00,157.17,157.22,156.98,157.06,4530.0,148.0892,148.1363,147.9102,147.9855,4530.0
2020-09-30 14:40:00,157.06,157.09,156.58,156.74,4622.0,147.9855,148.0138,147.5333,147.684,4622.0
2020-09-30 14:45:00,156.62,156.74,156.37,156.49,5611.0,147.571,147.684,147.3354,147.4485,5611.0
2020-09-30 14:50:00,156.45,156.79,156.45,156.62,4788.0,147.4108,147.7311,147.4108,147.571,4788.0
2020-09-30 14:55:00,156.65,157.16,156.64,157.09,3300.0,147.5992,148.0798,147.5898,148.0138,3300.0
2020-09-30 15:00:00,157.21,157.21,156.81,156.83,4041.0,148.1269,148.1269,147.75,147.7688,4041.0
2020-09-30 15:05:00,156.93,157.23,156.92,157.2,4027.0,147.8631,148.1457,147.8536,148.1175,4027.0
2020-09-30 15:10:00,157.14,157.19,156.58,156.58,5550.0,148.0609,148.108,147.5333,147.5333,5550.0
2020-09-30 15:15:00,156.52,156.64,156.26,156.29,9436.0,147.4767,147.5898,147.2318,147.26,9436.0
2020-09-30 15:20:00,156.36,156.43,156.07,156.38,7355.0,147.326,147.3919,147.0527,147.3448,7355.0
2020-09-30 15:25:00,156.32,156.73,156.32,156.61,13864.0,147.2883,147.6746,147.2883,147.5615,13864.0
2020-09-30 15:30:00,156.56,156.69,156.3,156.45,8907.0,147.5144,147.6369,147.2695,147.4108,8907.0
2020-09-30 15:35:00,156.5,156.7,156.38,156.59,7592.0,147.4579,147.6463,147.3448,147.5427,7592.0
2020-09-30 15:40:00,156.5,156.69,156.41,156.41,9568.0,147.4579,147.6369,147.3731,147.3731,9568.0
2020-09-30 15:45:00,156.4,157.15,156.37,157.07,9291.0,147.3637,148.0703,147.3354,147.995,9291.0
2020-09-30 15:50:00,157.07,157.37,157.0,157.19,19089.0,147.995,148.2776,147.929,148.108,19089.0
2020-09-30 15:55:00,157.24,157.31,156.73,156.73,68476.0,148.1551,148.2211,147.6746,147.6746,68476.0
2020-10-01 09:30:00,158.0,158.57,157.46,158.26,14196.0,148.8712,149.4083,148.3624,149.1162,14196.0
2020-10-01 09:35:00,158.26,158.67,158.26,158.37,5717.0,149.1162,149.5025,149.1162,149.2199,5717.0
2020-10-01 09:40:00,158.3,158.72,158.16,158.42,4372.0,149.1539,149.5496,149.022,149.267,4372.0
2020-10-01 09:45:00,158.45,158.85,158.27,158.8,13984.0,149.2952,149.6721,149.1256,149.625,13984.0
2020-10-01 09:50:00,158.62,158.77,158.31,158.37,3080.0,149.4554,149.5967,149.1633,149.2199,3080.0
2020-10-01 09:55:00,158.31,158.37,157.71,157.71,2920.0,149.1633,149.2199,148.598,148.598,2920.0
2020-10-01 10:00:00,157.54,157.54,156.84,157.06,5922.0,148.4378,148.4378,147.7783,147.9855,5922.0
2020-10-01 10:05:00,157.03,157.41,156.88,157.41,13880.0,147.9573,148.3153,147.8159,148.3153,13880.0
2020-10-01 10:10:00,157.47,157.47,156.82,157.14,2227.0,148.3719,148.3719,147.7594,148.0609,2227.0
2020-10-01 10:15:00,157.22,157.48,156.9,157.23,4366.0,148.1363,148.3813,147.8348,148.1457,4366.0
2020-10-01 10:20:00,157.15,157.56,157.15,157.45,2519.0,148.0703,148.4567,148.0703,148.353,2519.0
2020-10-01 10:25:00,157.48,157.5,157.0,157.18,1943.0,148.3813,148.4001,147.929,148.0986,1943.0
2020-10-01 10:30:00,157.29,157.65,157.24,157.65,2169.0,148.2023,148.5415,148.1551,148.5415,2169.0
2020-10-01 10:35:00,157.72,157.9,157.68,157.85,9200.0,148.6074,148.777,148.5697,148.7299,9200.0
2020-10-01 10:40:00,157.81,157.98,157.73,157.87,1950.0,148.6922,148.8524,148.6168,148.7487,1950.0
2020-10-01 10:45:00,157.92,158.04,157.57,157.73,6309.0,148.7959,148.9089,148.4661,148.6168,6309.0
2020-10-01 10:50:00,157.7,158.0,157.64,157.93,2829.0,148.5886,148.8712,148.532,148.8053,2829.0
2020-10-01 10:55:00,157.98,157.98,157.73,157.87,2656.0,148.8524,148.8524,148.6168,148.7487,2656.0
2020-10-01 11:00:00,157.94,158.28,157.8,158.18,3525.0,148.8147,149.1351,148.6828,149.0408,3525.0
2020-10-01 11:05:00,158.17,158.17,157.7,157.7,1760.0,149.0314,149.0314,148.5886,148.5886,1760.0
2020-10-01 11:10:00,157.7,157.84,157.53,157.84,1545.0,148.5886,148.7205,148.4284,148.7205,1545.0
2020-10-01 11:15:00,157.9,158.01,157.63,157.63,3272.0,148.777,148.8807,148.5226,148.5226,3272.0
2020-10-01 11:20:00,157.75,157.75,157.6,157.69,1428.0,148.6357,148.6357,148.4943,148.5791,1428.0
2020-10-01 11:25:00,157.57,157.83,157.5,157.68,4126.0,148.4661,148.7111,148.4001,148.5697,4126.0
2020-10-01 11:30:00,157.67,157.69,157.58,157.6,1849.0,148.5603,148.5791,148.4755,148.4943,1849.0
2020-10-01 11:35:00,157.71,157.73,157.5,157.61,3032.0,148.598,148.6168,148.4001,148.5038,3032.0
2020-10-01 11:40:00,157.61,157.63,157.11,157.26,7417.0,148.5038,148.5226,148.0327,148.174,7417.0
2020-10-01 11:45:00,157.18,157.22,156.9,156.9,1320.0,148.0986,148.1363,147.8348,147.8348,1320.0
2020-10-01 11:50:00,156.93,157.0,156.86,156.86,2950.0,147.8631,147.929,147.7971,147.7971,2950.0
2020-10-01 11:55:00,156.81,157.04,156.77,156.87,2853.0,147.75,147.9667,147.7123,147.8065,2853.0
2020-10-01 12:00:00,156.75,156.81,156.48,156.81,3517.0,147.6935,147.75,147.4391,147.75,3517.0
2020-10-01 12:05:00,156.8,156.85,156.7,156.7,2709.0,147.7406,147.7877,147.6463,147.6463,2709.0
2020-10-01 12:10:00,156.8,156.86,156.73,156.79,1800.0,147.7406,147.7971,147.6746,147.7311,1800.0
2020-10-01 12:15:00,156.76,156.79,156.45,156.75,5020.0,147.7029,147.7311,147.4108,147.6935,5020.0
2020-10-01 12:20:00,156.75,157.03,156.75,156.92,4557.0,147.6935,147.9573,147.6935,147.8536,4557.0
2020-10-01 12:25:00,157.05,157.05,156.87,156.91,1248.0,147.9761,147.9761,147.8065,147.8442,1248.0
2020-10-01 12:30:00,156.98,156.98,156.62,156.62,1551.0,147.9102,147.9102,147.571,147.571,1551.0
2020-10-01 12:35:00,156.64,156.64,156.38,156.47,5072.0,147.5898,147.5898,147.3448,147.4296,5072.0
2020-10-01 12:40:00,156.49,156.85,156.49,156.72,2871.0,147.4485,147.7877,147.4485,147.6652,2871.0
2020-10-01 12:45:00,156.72,156.73,156.54,156.58,5059.0,147.6652,147.6746,147.4956,147.5333,5059.0
2020-10-01 12:50:00,156.56,156.61,156.51,156.51,2605.0,147.5144,147.5615,147.4673,147.4673,2605.0
2020-10-01 12:55:00,156.49,156.49,156.15,156.23,7005.0,147.4485,147.4485,147.1281,147.2035,7005.0
2020-10-01 13:00:00,156.24,156.41,156.23,156.23,2085.0,147.2129,147.3731,147.2035,147.2035,2085.0
2020-10-01 13:05:00,156.23,156.51,156.23,156.5,1286.0,147.2035,147.4673,147.2035,147.4579,1286.0
2020-10-01 13:10:00,156.58,156.62,156.47,156.47,4488.0,147.5333,147.571,147.4296,147.4296,4488.0
2020-10-01 13:15:00,156.49,156.53,156.27,156.36,9816.0,147.4485,147.4862,147.2412,147.326,9816.0
2020-10-01 13:20:00,156.45,156.59,156.45,156.46,1900.0,147.4108,147.5427,147.4108,147.4202,1900.0
2020-10-01 13:25:00,156.4,156.51,156.26,156.29,2133.0,147.3637,147.4673,147.2318,147.26,2133.0
2020-10-01 13:30:00,156.28,156.44,156.24,156.37,2438.0,147.2506,147.4014,147.2129,147.3354,2438.0
2020-10-01 13:35:00,156.48,156.65,156.48,156.62,2200.0,147.4391,147.5992,147.4391,147.571,2200.0
2020-10-01 13:40:00,156.65,156.65,156.43,156.55,1971.0,147.5992,147.5992,147.3919,147.505,1971.0
2020-10-01 13:45:00,156.56,156.6,156.31,156.31,2920.0,147.5144,147.5521,147.2789,147.2789,2920.0
2020-10-01 13:50:00,156.31,156.57,156.29,156.56,2325.0,147.2789,147.5239,147.26,147.5144,2325.0
2020-10-01 13:55:00,156.59,156.65,156.13,156.26,8015.0,147.5427,147.5992,147.1093,147.2318,8015.0
2020-10-01 14:00:00,156.33,156.58,155.47,155.71,3717.0,147.2977,147.5333,146.4874,146.7135,3717.0
2020-10-01 14:05:00,155.69,155.69,155.34,155.41,3161.0,146.6947,146.6947,146.3649,146.4309,3161.0
2020-10-01 14:10:00,155.5,155.81,155.5,155.61,5795.0,146.5157,146.8078,146.5157,146.6193,5795.0
2020-10-01 14:15:00,155.61,155.69,155.39,155.65,3810.0,146.6193,146.6947,146.412,146.657,3810.0
2020-10-01 14:20:00,155.7,155.7,155.42,155.53,2553.0,146.7041,146.7041,146.4403,146.5439,2553.0
2020-10-01 14:25:00,155.59,155.8,155.57,155.79,1605.0,146.6005,146.7983,146.5816,146.7889,1605.0
2020-10-01 14:30:00,155.78,156.07,155.78,156.02,3301.0,146.7795,147.0527,146.7795,147.0056,3301.0
2020-10-01 14:35:00,156.06,156.19,156.04,156.11,6135.0,147.0433,147.1658,147.0245,147.0904,6135.0
2020-10-01 14:40:00,156.12,156.25,156.0,156.25,5793.0,147.0999,147.2223,146.9868,147.2223,5793.0
2020-10-01 14:45:00,156.15,156.29,156.15,156.16,2967.0,147.1281,147.26,147.1281,147.1375,2967.0
2020-10-01 14:50:00,156.21,156.6,156.2,156.59,6277.0,147.1847,147.5521,147.1752,147.5427,6277.0
2020-10-01 14:55:00,156.47,156.51,156.37,156.37,1847.0,147.4296,147.4673,147.3354,147.3354,1847.0
2020-10-01 15:00:00,156.35,156.64,156.35,156.59,5307.0,147.3166,147.5898,147.3166,147.5427,5307.0
2020-10-01 15:05:00,156.51,156.61,156.4,156.48,5189.0,147.4673,147.5615,147.3637,147.4391,5189.0
2020-10-01 15:10:00,156.53,156.73,156.43,156.54,8276.0,147.4862,147.6746,147.3919,147.4956,8276.0
2020-10-01 15:15:00,156.51,156.53,156.28,156.29,4728.0,147.4673,147.4862,147.2506,147.26,4728.0
2020-10-01 15:20:00,156.28,156.3,156.12,156.17,3639.0,147.2506,147.2695,147.0999,147.147,3639.0
2020-10-01 15:25:00,156.07,156.26,156.06,156.19,3047.0,147.0527,147.2318,147.0433,147.1658,3047.0
2020-10-01 15:30:00,156.22,156.39,156.19,156.38,4029.0,147.1941,147.3543,147.1658,147.3448,4029.0
2020-10-01 15:35:00,156.34,156.43,156.18,156.29,7423.0,147.3071,147.3919,147.1564,147.26,7423.0
2020-10-01 15:40:00,156.31,156.33,156.11,156.11,4669.0,147.2789,147.2977,147.0904,147.0904,4669.0
2020-10-01 15:45:00,156.13,156.24,156.0,156.19,5284.0,147.1093,147.2129,146.9868,147.1658,5284.0
2020-10-01 15:50:00,156.16,156.57,156.16,156.45,13331.0,147.1375,147.5239,147.1375,147.4108,13331.0
2020-10-01 15:55:00,156.41,156.84,156.4,156.71,53885.0,147.3731,147.7783,147.3637,147.6558,53885.0
2020-10-02 09:30:00,153.7,155.0,153.7,154.46,20700.0,144.8197,146.0446,144.8197,145.5358,20700.0
2020-10-02 09:35:00,154.78,155.1,154.78,155.1,3530.0,145.8373,146.1388,145.8373,146.1388,3530.0
2020-10-02 09:40:00,155.52,155.9,155.23,155.9,3204.0,146.5345,146.8926,146.2613,146.8926,3204.0
2020-10-02 09:45:00,155.83,156.17,155.79,155.96,29053.0,146.8266,147.147,146.7889,146.9491,29053.0
2020-10-02 09:50:00,155.86,155.95,155.31,155.49,5598.0,146.8549,146.9397,146.3367,146.5063,5598.0
2020-10-02 09:55:00,155.64,155.7,155.47,155.7,1538.0,146.6476,146.7041,146.4874,146.7041,1538.0
2020-10-02 10:00:00,155.66,155.88,155.58,155.63,5359.0,146.6664,146.8737,146.5911,146.6382,5359.0
2020-10-02 10:05:00,155.8,155.85,155.68,155.8,3083.0,146.7983,146.8455,146.6853,146.7983,3083.0
2020-10-02 10:10:00,155.88,156.05,155.78,156.05,3725.0,146.8737,147.0339,146.7795,147.0339,3725.0
2020-10-02 10:15:00,156.01,156.04,155.82,155.92,1300.0,146.9962,147.0245,146.8172,146.9114,1300.0
2020-10-02 10:20:00,155.95,156.19,155.89,156.04,3724.0,146.9397,147.1658,146.8831,147.0245,3724.0
2020-10-02 10:25:00,156.1,156.37,156.1,156.37,1934.0,147.081,147.3354,147.081,147.3354,1934.0
2020-10-02 10:30:00,156.22,156.38,155.69,156.04,3606.0,147.1941,147.3448,146.6947,147.0245,3606.0
2020-10-02 10:35:00,156.04,156.04,155.59,155.63,1800.0,147.0245,147.0245,146.6005,146.6382,1800.0
2020-10-02 10:40:00,155.59,155.65,155.5,155.55,1000.0,146.6005,146.657,146.5157,146.5628,1000.0
2020-10-02 10:45:00,155.58,156.03,155.58,155.93,1676.0,146.5911,147.0151,146.5911,146.9208,1676.0
2020-10-02 10:50:00,155.94,155.98,155.77,155.83,1436.0,146.9303,146.9679,146.7701,146.8266,1436.0
2020-10-02 10:55:00,155.89,156.07,155.89,156.02,1510.0,146.8831,147.0527,146.8831,147.0056,1510.0
2020-10-02 11:00:00,155.97,156.23,155.82,156.1,4254.0,146.9585,147.2035,146.8172,147.081,4254.0
2020-10-02 11:05:00,155.96,156.06,155.9,156.01,2965.0,146.9491,147.0433,146.8926,146.9962,2965.0
2020-10-02 11:10:00,155.96,156.01,155.83,156.01,2100.0,146.9491,146.9962,146.8266,146.9962,2100.0
2020-10-02 11:15:00,155.94,156.29,155.83,156.29,1714.0,146.9303,147.26,146.8266,147.26,1714.0
2020-10-02 11:20:00,156.21,156.38,156.21,156.21,1964.0,147.1847,147.3448,147.1847,147.1847,1964.0
2020-10-02 11:25:00,156.23,156.54,156.23,156.53,2726.0,147.2035,147.4956,147.2035,147.4862,2726.0
2020-10-02 11:30:00,156.6,156.62,156.31,156.35,3000.0,147.5521,147.571,147.2789,147.3166,3000.0
2020-10-02 11:35:00,156.23,156.35,155.92,155.92,2225.0,147.2035,147.3166,146.9114,146.9114,2225.0
2020-10-02 11:40:00,155.86,156.15,155.86,156.06,635.0,146.8549,147.1281,146.8549,147.0433,635.0
2020-10-02 11:45:00,156.0,156.32,155.98,156.3,1003.0,146.9868,147.2883,146.9679,147.2695,1003.0
2020-10-02 11:50:00,156.16,156.27,155.8,155.8,1568.0,147.1375,147.2412,146.7983,146.7983,1568.0
2020-10-02 11:55:00,155.74,155.76,155.68,155.76,853.0,146.7418,146.7607,146.6853,146.7607,853.0
2020-10-02 12:00:00,155.64,155.64,155.43,155.56,3701.0,146.6476,146.6476,146.4497,146.5722,3701.0
2020-10-02 12:05:00,155.47,156.2,155.44,156.15,25751.0,146.4874,147.1752,146.4591,147.1281,25751.0
2020-10-02 12:10:00,156.39,156.81,156.18,156.57,4061.0,147.3543,147.75,147.1564,147.5239,4061.0
2020-10-02 12:15:00,156.47,156.78,156.47,156.62,1498.0,147.4296,147.7217,147.4296,147.571,1498.0
2020-10-02 12:20:00,156.69,156.94,156.53,156.59,5720.0,147.6369,147.8725,147.4862,147.5427,5720.0
2020-10-02 12:25:00,156.59,156.68,156.49,156.57,8387.0,147.5427,147.6275,147.4485,147.5239,8387.0
2020-10-02 12:30:00,156.57,156.6,156.24,156.52,7451.0,147.5239,147.5521,147.2129,147.4767,7451.0
2020-10-02 12:35:00,156.47,156.87,156.44,156.79,4180.0,147.4296,147.8065,147.4014,147.7311,4180.0
2020-10-02 12:40:00,156.75,156.88,156.64,156.86,3965.0,147.6935,147.8159,147.5898,147.7971,3965.0
2020-10-02 12:45:00,156.88,156.88,156.81,156.87,550.0,147.8159,147.8159,147.75,147.8065,550.0
2020-10-02 12:50:00,156.76,156.91,156.55,156.91,2200.0,147.7029,147.8442,147.505,147.8442,2200.0
2020-10-02 12:55:00,156.91,157.07,156.87,156.87,1769.0,147.8442,147.995,147.8065,147.8065,1769.0
2020-10-02 13:00:00,157.06,157.06,156.88,156.93,2306.0,147.9855,147.9855,147.8159,147.8631,2306.0
2020-10-02 13:05:00,156.83,156.89,156.65,156.89,1794.0,147.7688,147.8254,147.5992,147.8254,1794.0
2020-10-02 13:10:00,156.99,157.05,156.69,156.8,1700.0,147.9196,147.9761,147.6369,147.7406,1700.0
2020-10-02 13:15:00,156.99,157.01,156.81,156.87,1721.0,147.9196,147.9384,147.75,147.8065,1721.0
2020-10-02 13:20:00,156.97,157.13,156.91,157.13,2253.0,147.9007,148.0515,147.8442,148.0515,2253.0
2020-10-02 13:25:00,157.09,157.15,157.04,157.06,2359.0,148.0138,148.0703,147.9667,147.9855,2359.0
2020-10-02 13:30:00,157.05,157.07,156.79,156.79,3100.0,147.9761,147.995,147.7311,147.7311,3100.0
2020-10-02 13:35:00,156.85,157.07,156.85,157.02,1200.0,147.7877,147.995,147.7877,147.9479,1200.0
2020-10-02 13:40:00,157.02,157.02,156.46,156.46,6003.0,147.9479,147.9479,147.4202,147.4202,6003.0
2020-10-02 13:45:00,156.43,156.59,156.4,156.52,2704.0,147.3919,147.5427,147.3637,147.4767,2704.0
2020-10-02 13:50:00,156.35,156.49,156.35,156.47,500.0,147.3166,147.4485,147.3166,147.4296,500.0
2020-10-02 13:55:00,156.46,156.65,156.4,156.62,2719.0,147.4202,147.5992,147.3637,147.571,2719.0
2020-10-02 14:00:00,156.72,156.84,156.62,156.84,700.0,147.6652,147.7783,147.571,147.7783,700.0
2020-10-02 14:05:00,156.86,157.08,156.8,157.04,2440.0,147.7971,148.0044,147.7406,147.9667,2440.0
2020-10-02 14:10:00,157.06,157.1,156.9,156.93,2500.0,147.9855,148.0232,147.8348,147.8631,2500.0
2020-10-02 14:15:00,156.97,156.99,156.91,156.94,1872.0,147.9007,147.9196,147.8442,147.8725,1872.0
2020-10-02 14:20:00,156.93,157.02,156.9,156.9,2321.0,147.8631,147.9479,147.8348,147.8348,2321.0
2020-10-02 14:25:00,156.99,156.99,156.8,156.86,700.0,147.9196,147.9196,147.7406,147.7971,700.0
2020-10-02 14:30:00,156.86,156.92,156.8,156.84,1398.0,147.7971,147.8536,147.7406,147.7783,1398.0
2020-10-02 14:35:00,156.93,157.06,156.93,157.03,834.0,147.8631,147.9855,147.8631,147.9573,834.0
2020-10-02 14:40:00,156.99,157.0,156.79,156.97,1629.0,147.9196,147.929,147.7311,147.9007,1629.0
2020-10-02 14:45:00,156.96,157.17,156.92,157.07,3388.0,147.8913,148.0892,147.8536,147.995,3388.0
2020-10-02 14:50:00,157.0,157.0,156.79,156.92,2909.0,147.929,147.929,147.7311,147.8536,2909.0
2020-10-02 14:55:00,156.94,157.17,156.94,157.09,1400.0,147.8725,148.0892,147.8725,148.0138,1400.0
2020-10-02 15:00:00,157.07,157.08,156.93,157.05,1764.0,147.995,148.0044,147.8631,147.9761,1764.0
2020-10-02 15:05:00,157.1,157.1,156.98,157.06,1300.0,148.0232,148.0232,147.9102,147.9855,1300.0
2020-10-02 15:10:00,157.11,157.34,156.75,156.85,6975.0,148.0327,148.2494,147.6935,147.7877,6975.0
2020-10-02 15:15:00,156.75,157.0,156.75,156.93,1500.0,147.6935,147.929,147.6935,147.8631,1500.0
2020-10-02 15:20:00,156.92,157.14,156.89,157.11,3291.0,147.8536,148.0609,147.8254,148.0327,3291.0
2020-10-02 15:25:00,157.2,157.28,157.1,157.25,1812.0,148.1175,148.1928,148.0232,148.1646,1812.0
2020-10-02 15:30:00,157.26,157.58,157.22,157.47,6202.0,148.174,148.4755,148.1363,148.3719,6202.0
2020-10-02 15:35:00,157.54,157.54,157.3,157.5,3512.0,148.4378,148.4378,148.2117,148.4001,3512.0
2020-10-02 15:40:00,157.53,157.53,157.25,157.37,2834.0,148.4284,148.4284,148.1646,148.2776,2834.0
2020-10-02 15:45:00,157.37,157.37,157.19,157.34,2460.0,148.2776,148.2776,148.108,148.2494,2460.0
2020-10-02 15:50:00,157.31,157.35,156.99,157.02,5832.0,148.2211,148.2588,147.9196,147.9479,5832.0
2020-10-02 15:55:00,156.96,157.03,156.78,156.92,31275.0,147.8913,147.9573,147.7217,147.8536,31275.0
2020-10-05 09:30:00,158.0,158.65,157.12,158.23,13214.0,148.8712,149.4837,148.0421,149.0879,13214.0
2020-10-05 09:35:00,158.28,158.32,158.0,158.31,1000.0,149.1351,149.1727,148.8712,149.1633,1000.0
2020-10-05 09:40:00,158.38,158.38,158.17,158.33,1000.0,149.2293,149.2293,149.0314,149.1822,1000.0
2020-10-05 09:45:00,158.36,158.41,158.01,158.02,3984.0,149.2104,149.2575,148.8807,148.8901,3984.0
2020-10-05 09:50:00,158.14,158.3,157.98,158.02,2301.0,149.0031,149.1539,148.8524,148.8901,2301.0
2020-10-05 09:55:00,158.0,158.0,157.8,157.81,2629.0,148.8712,148.8712,148.6828,148.6922,2629.0
2020-10-05 10:00:00,157.98,157.98,157.78,157.91,2159.0,148.8524,148.8524,148.6639,148.7864,2159.0
2020-10-05 10:05:00,157.87,158.16,157.84,158.09,4522.0,148.7487,149.022,148.7205,148.956,4522.0
2020-10-05 10:10:00,157.92,157.92,157.65,157.71,2764.0,148.7959,148.7959,148.5415,148.598,2764.0
2020-10-05 10:15:00,157.74,157.8,157.57,157.61,2206.0,148.6263,148.6828,148.4661,148.5038,2206.0
2020-10-05 10:20:00,157.59,157.6,157.12,157.19,4652.0,148.4849,148.4943,148.0421,148.108,4652.0
2020-10-05 10:25:00,157.29,157.29,157.07,157.07,450.0,148.2023,148.2023,147.995,147.995,450.0
2020-10-05 10:30:00,157.13,157.6,157.13,157.5,4333.0,148.0515,148.4943,148.0515,148.4001,4333.0
2020-10-05 10:35:00,157.5,157.55,157.38,157.45,2126.0,148.4001,148.4472,148.2871,148.353,2126.0
2020-10-05 10:40:00,157.49,157.56,157.34,157.46,2318.0,148.3907,148.4567,148.2494,148.3624,2318.0
2020-10-05 10:45:00,157.56,157.65,157.44,157.65,12426.0,148.4567,148.5415,148.3436,148.5415,12426.0
2020-10-05 10:50:00,157.74,157.83,157.7,157.75,1698.0,148.6263,148.7111,148.5886,148.6357,1698.0
2020-10-05 10:55:00,157.8,157.81,157.56,157.64,1969.0,148.6828,148.6922,148.4567,148.532,1969.0
2020-10-05 11:00:00,157.58,157.58,157.35,157.41,4372.0,148.4755,148.4755,148.2588,148.3153,4372.0
2020-10-05 11:05:00,157.46,157.51,157.41,157.42,2307.0,148.3624,148.4095,148.3153,148.3247,2307.0
2020-10-05 11:10:00,157.47,157.51,157.34,157.37,2848.0,148.3719,148.4095,148.2494,148.2776,2848.0
2020-10-05 11:15:00,157.45,157.78,157.45,157.72,5556.0,148.353,148.6639,148.353,148.6074,5556.0
2020-10-05 11:20:00,157.74,157.83,157.66,157.77,3446.0,148.6263,148.7111,148.5509,148.6545,3446.0
2020-10-05 11:25:00,157.81,157.85,157.31,157.38,6156.0,148.6922,148.7299,148.2211,148.2871,6156.0
2020-10-05 11:30:00,157.3,157.3,157.0,157.06,1800.0,148.2117,148.2117,147.929,147.9855,1800.0
2020-10-05 11:35:00,156.91,156.95,156.84,156.92,1154.0,147.8442,147.8819,147.7783,147.8536,1154.0
2020-10-05 11:40:00,156.96,157.13,156.85,156.92,11602.0,147.8913,148.0515,147.7877,147.8536,11602.0
2020-10-05 11:45:00,157.0,157.21,156.95,157.2,1743.0,147.929,148.1269,147.8819,148.1175,1743.0
2020-10-05 11:50:00,157.2,157.2,157.05,157.09,2142.0,148.1175,148.1175,147.9761,148.0138,2142.0
2020-10-05 11:55:00,157.15,157.43,157.15,157.43,3499.0,148.0703,148.3342,148.0703,148.3342,3499.0
2020-10-05 12:00:00,157.45,157.49,157.39,157.42,2361.0,148.353,148.3907,148.2965,148.3247,2361.0
2020-10-05 12:05:00,157.43,157.5,157.43,157.45,1606.0,148.3342,148.4001,148.3342,148.353,1606.0
2020-10-05 12:10:00,157.46,157.57,157.04,157.1,14040.0,148.3624,148.4661,147.9667,148.0232,14040.0
2020-10-05 12:15:00,157.14,157.37,157.14,157.29,3923.0,148.0609,148.2776,148.0609,148.2023,3923.0
2020-10-05 12:20:00,157.3,157.31,157.24,157.27,1281.0,148.2117,148.2211,148.1551,148.1834,1281.0
2020-10-05 12:25:00,157.31,157.33,157.26,157.28,1312.0,148.2211,148.2399,148.174,148.1928,1312.0
2020-10-05 12:30:00,157.21,157.21,157.08,157.09,3413.0,148.1269,148.1269,148.0044,148.0138,3413.0
2020-10-05 12:35:00,157.09,157.1,156.98,157.1,1479.0,148.0138,148.0232,147.9102,148.0232,1479.0
2020-10-05 12:40:00,157.08,157.2,157.08,157.15,1301.0,148.0044,148.1175,148.0044,148.0703,1301.0
2020-10-05 12:45:00,157.14,157.18,157.11,157.15,1038.0,148.0609,148.0986,148.0327,148.0703,1038.0
2020-10-05 12:50:00,157.13,157.22,157.12,157.2,2629.0,148.0515,148.1363,148.0421,148.1175,2629.0
2020-10-05 12:55:00,157.21,157.23,157.17,157.2,3357.0,148.1269,148.1457,148.0892,148.1175,3357.0
2020-10-05 13:00:00,157.2,157.2,156.99,156.99,3854.0,148.1175,148.1175,147.9196,147.9196,3854.0
2020-10-05 13:05:00,156.96,157.02,156.86,157.0,2400.0,147.8913,147.9479,147.7971,147.929,2400.0
2020-10-05 13:10:00,157.02,157.04,156.97,157.04,2204.0,147.9479,147.9667,147.9007,147.9667,2204.0
2020-10-05 13:15:00,157.02,157.07,157.01,157.07,1334.0,147.9479,147.995,147.9384,147.995,1334.0
2020-10-05 13:20:00,157.1,157.12,156.87,156.88,14158.0,148.0232,148.0421,147.8065,147.8159,14158.0
2020-10-05 13:25:00,156.88,156.89,156.59,156.65,3954.0,147.8159,147.8254,147.5427,147.5992,3954.0
2020-10-05 13:30:00,156.66,157.0,156.62,156.99,3265.0,147.6087,147.929,147.571,147.9196,3265.0
2020-10-05 13:35:00,157.0,157.02,156.94,156.94,8862.0,147.929,147.9479,147.8725,147.8725,8862.0
2020-10-05 13:40:00,157.0,157.0,156.92,157.0,2989.0,147.929,147.929,147.8536,147.929,2989.0
2020-10-05 13:45:00,157.0,157.01,156.9,156.92,3702.0,147.929,147.9384,147.8348,147.8536,3702.0
2020-10-05 13:50:00,156.96,156.99,156.87,156.99,3439.0,147.8913,147.9196,147.8065,147.9196,3439.0
2020-10-05 13:55:00,156.99,156.99,156.73,156.79,6063.0,147.9196,147.9196,147.6746,147.7311,6063.0
2020-10-05 14:00:00,156.79,156.81,156.75,156.8,3333.0,147.7311,147.75,147.6935,147.7406,3333.0
2020-10-05 14:05:00,156.81,157.04,156.81,157.02,5412.0,147.75,147.9667,147.75,147.9479,5412.0
2020-10-05 14:10:00,157.0,157.11,156.95,156.97,7470.0,147.929,148.0327,147.8819,147.9007,7470.0
2020-10-05 14:15:00,156.93,157.15,156.9,157.15,3600.0,147.8631,148.0703,147.8348,148.0703,3600.0
2020-10-05 14:20:00,157.14,157.14,157.03,157.1,5511.0,148.0609,148.0609,147.9573,148.0232,5511.0
2020-10-05 14:25:00,157.11,157.11,156.91,156.94,4459.0,148.0327,148.0327,147.8442,147.8725,4459.0
2020-10-05 14:30:00,156.95,157.13,156.95,157.08,6388.0,147.8819,148.0515,147.8819,148.0044,6388.0
2020-10-05 14:35:00,157.1,157.13,157.03,157.06,6000.0,148.0232,148.0515,147.9573,147.9855,6000.0
2020-10-05 14:40:00,157.08,157.12,157.02,157.07,4748.0,148.0044,148.0421,147.9479,147.995,4748.0
2020-10-05 14:45:00,157.06,157.14,157.01,157.14,25964.0,147.9855,148.0609,147.9384,148.0609,25964.0
2020-10-05 14:50:00,157.13,157.23,157.13,157.23,1959.0,148.0515,148.1457,148.0515,148.1457,1959.0
2020-10-05 14:55:00,157.27,157.38,157.26,157.38,14365.0,148.1834,148.2871,148.174,148.2871,14365.0
2020-10-05 15:00:00,157.38,157.38,157.27,157.33,2383.0,148.2871,148.2871,148.1834,148.2399,2383.0
2020-10-05 15:05:00,157.33,157.43,157.28,157.4,6517.0,148.2399,148.3342,148.1928,148.3059,6517.0
2020-10-05 15:10:00,157.43,157.5,157.32,157.5,6667.0,148.3342,148.4001,148.2305,148.4001,6667.0
2020-10-05 15:15:00,157.51,157.55,157.32,157.41,8042.0,148.4095,148.4472,148.2305,148.3153,8042.0
2020-10-05 15:20:00,157.4,157.5,157.34,157.49,7009.0,148.3059,148.4001,148.2494,148.3907,7009.0
2020-10-05 15:25:00,157.5,157.54,157.45,157.46,6164.0,148.4001,148.4378,148.353,148.3624,6164.0
2020-10-05 15:30:00,157.45,157.46,157.32,157.38,7617.0,148.353,148.3624,148.2305,148.2871,7617.0
2020-10-05 15:35:00,157.39,157.57,157.38,157.5,10083.0,148.2965,148.4661,148.2871,148.4001,10083.0
2020-10-05 15:40:00,157.49,157.49,157.34,157.37,7876.0,148.3907,148.3907,148.2494,148.2776,7876.0
2020-10-05 15:45:00,157.39,157.57,157.38,157.42,11550.0,148.2965,148.4661,148.2871,148.3247,11550.0
2020-10-05 15:50:00,157.43,157.54,157.39,157.54,10555.0,148.3342,148.4378,148.2965,148.4378,10555.0
2020-10-05 15:55:00,157.52,157.78,157.49,157.51,33459.0,148.419,148.6639,148.3907,148.4095,33459.0
2020-10-06 09:30:00,158.12,158.39,157.06,158.28,9896.0,148.9843,149.2387,147.9855,149.1351,9896.0
2020-10-06 09:35:00,157.78,158.71,157.77,158.31,4973.0,148.6639,149.5402,148.6545,149.1633,4973.0
2020-10-06 09:40:00,158.5,158.5,158.19,158.25,4705.0,149.3423,149.3423,149.0503,149.1068,4705.0
2020-10-06 09:45:00,158.16,158.36,158.13,158.32,2437.0,149.022,149.2104,148.9937,149.1727,2437.0
2020-10-06 09:50:00,158.3,158.4,158.26,158.32,4094.0,149.1539,149.2481,149.1162,149.1727,4094.0
2020-10-06 09:55:00,158.35,158.35,158.21,158.22,3795.0,149.201,149.201,149.0691,149.0785,3795.0
2020-10-06 10:00:00,158.23,158.4,158.18,158.27,4304.0,149.0879,149.2481,149.0408,149.1256,4304.0
2020-10-06 10:05:00,158.18,158.29,158.18,158.24,1410.0,149.0408,149.1445,149.0408,149.0974,1410.0
2020-10-06 10:10:00,158.24,158.39,158.19,158.39,3349.0,149.0974,149.2387,149.0503,149.2387,3349.0
2020-10-06 10:15:00,158.4,158.55,158.33,158.35,6898.0,149.2481,149.3895,149.1822,149.201,6898.0
2020-10-06 10:20:00,158.4,158.4,158.31,158.31,4609.0,149.2481,149.2481,149.1633,149.1633,4609.0
2020-10-06 10:25:00,158.31,158.36,158.28,158.31,2522.0,149.1633,149.2104,149.1351,149.1633,2522.0
2020-10-06 10:30:00,158.31,158.32,158.13,158.13,1867.0,149.1633,149.1727,148.9937,148.9937,1867.0
2020-10-06 10:35:00,158.13,158.17,157.98,158.17,3200.0,148.9937,149.0314,148.8524,149.0314,3200.0
2020-10-06 10:40:00,158.18,158.35,157.86,158.03,3797.0,149.0408,149.201,148.7393,148.8995,3797.0
2020-10-06 10:45:00,158.04,158.22,158.04,158.05,2700.0,148.9089,149.0785,148.9089,148.9183,2700.0
2020-10-06 10:50:00,158.05,158.06,157.93,158.01,1742.0,148.9183,148.9278,148.8053,148.8807,1742.0
2020-10-06 10:55:00,158.04,158.04,157.85,157.86,3423.0,148.9089,148.9089,148.7299,148.7393,3423.0
2020-10-06 11:00:00,157.99,158.02,157.93,158.0,2612.0,148.8618,148.8901,148.8053,148.8712,2612.0
2020-10-06 11:05:00,158.0,158.01,157.81,157.89,2409.0,148.8712,148.8807,148.6922,148.7676,2409.0
2020-10-06 11:10:00,157.9,157.91,157.84,157.91,1423.0,148.777,148.7864,148.7205,148.7864,1423.0
2020-10-06 11:15:00,157.95,157.95,157.76,157.76,2320.0,148.8241,148.8241,148.6451,148.6451,2320.0
2020-10-06 11:20:00,157.81,157.86,157.6,157.76,5837.0,148.6922,148.7393,148.4943,148.6451,5837.0
2020-10-06 11:25:00,157.69,157.91,157.69,157.9,2579.0,148.5791,148.7864,148.5791,148.777,2579.0
2020-10-06 11:30:00,157.86,157.86,157.69,157.72,4521.0,148.7393,148.7393,148.5791,148.6074,4521.0
2020-10-06 11:35:00,157.65,157.7,157.58,157.59,4902.0,148.5415,148.5886,148.4755,148.4849,4902.0
2020-10-06 11:40:00,157.58,157.66,157.58,157.66,1101.0,148.4755,148.5509,148.4755,148.5509,1101.0
2020-10-06 11:45:00,157.66,157.7,157.47,157.57,5205.0,148.5509,148.5886,148.3719,148.4661,5205.0
2020-10-06 11:50:00,157.63,157.8,157.63,157.8,904.0,148.5226,148.6828,148.5226,148.6828,904.0
2020-10-06 11:55:00,157.83,157.87,157.77,157.84,1000.0,148.7111,148.7487,148.6545,148.7205,1000.0
2020-10-06 12:00:00,157.84,158.07,157.79,157.92,4058.0,148.7205,148.9372,148.6734,148.7959,4058.0
2020-10-06 12:05:00,157.98,157.98,157.93,157.96,600.0,148.8524,148.8524,148.8053,148.8335,600.0
2020-10-06 12:10:00,158.04,158.06,157.98,158.04,2402.0,148.9089,148.9278,148.8524,148.9089,2402.0
2020-10-06 12:15:00,158.06,158.08,158.0,158.02,2930.0,148.9278,148.9466,148.8712,148.8901,2930.0
2020-10-06 12:20:00,158.01,158.09,157.86,158.09,4248.0,148.8807,148.956,148.7393,148.956,4248.0
2020-10-06 12:25:00,158.0,158.03,157.94,158.03,944.0,148.8712,148.8995,148.8147,148.8995,944.0
2020-10-06 12:30:00,158.09,158.11,157.98,158.05,2100.0,148.956,148.9749,148.8524,148.9183,2100.0
2020-10-06 12:35:00,158.06,158.08,158.03,158.03,758.0,148.9278,148.9466,148.8995,148.8995,758.0
2020-10-06 12:40:00,158.08,158.09,158.04,158.04,1415.0,148.9466,148.956,148.9089,148.9089,1415.0
2020-10-06 12:45:00,158.09,158.14,158.03,158.08,4145.0,148.956,149.0031,148.8995,148.9466,4145.0
2020-10-06 12:50:00,158.08,158.25,158.08,158.2,5917.0,148.9466,149.1068,148.9466,149.0597,5917.0
2020-10-06 12:55:00,158.17,158.25,158.13,158.17,4185.0,149.0314,149.1068,148.9937,149.0314,4185.0
2020-10-06 13:00:00,158.15,158.19,158.04,158.11,2520.0,149.0126,149.0503,148.9089,148.9749,2520.0
2020-10-06 13:05:00,158.03,158.25,158.03,158.2,4426.0,148.8995,149.1068,148.8995,149.0597,4426.0
2020-10-06 13:10:00,158.17,158.25,158.16,158.21,3305.0,149.0314,149.1068,149.022,149.0691,3305.0
2020-10-06 13:15:00,158.16,158.19,158.08,158.14,3504.0,149.022,149.0503,148.9466,149.0031,3504.0
2020-10-06 13:20:00,158.14,158.4,158.13,158.25,5709.0,149.0031,149.2481,148.9937,149.1068,5709.0
2020-10-06 13:25:00,158.25,158.28,158.2,158.28,1781.0,149.1068,149.1351,149.0597,149.1351,1781.0
2020-10-06 13:30:00,158.2,158.33,158.2,158.27,1273.0,149.0597,149.1822,149.0597,149.1256,1273.0
2020-10-06 13:35:00,158.22,158.4,158.2,158.4,4133.0,149.0785,149.2481,149.0597,149.2481,4133.0
2020-10-06 13:40:00,158.38,158.56,158.37,158.51,14526.0,149.2293,149.3989,149.2199,149.3518,14526.0
2020-10-06 13:45:00,158.51,158.57,158.27,158.29,10063.0,149.3518,149.4083,149.1256,149.1445,10063.0
2020-10-06 13:50:00,158.23,158.34,158.21,158.25,4023.0,149.0879,149.1916,149.0691,149.1068,4023.0
2020-10-06 13:55:00,158.24,158.33,158.17,158.33,3411.0,149.0974,149.1822,149.0314,149.1822,3411.0
2020-10-06 14:00:00,158.32,158.32,158.2,158.26,2279.0,149.1727,149.1727,149.0597,149.1162,2279.0
2020-10-06 14:05:00,158.23,158.48,158.23,158.39,6515.0,149.0879,149.3235,149.0879,149.2387,6515.0
2020-10-06 14:10:00,158.39,158.54,158.38,158.51,20261.0,149.2387,149.38,149.2293,149.3518,20261.0
2020-10-06 14:15:00,158.5,158.54,158.44,158.47,9028.0,149.3423,149.38,149.2858,149.3141,9028.0
2020-10-06 14:20:00,158.5,158.65,158.43,158.64,12104.0,149.3423,149.4837,149.2764,149.4743,12104.0
2020-10-06 14:25:00,158.55,158.82,158.55,158.74,6356.0,149.3895,149.6439,149.3895,149.5685,6356.0
2020-10-06 14:30:00,158.74,158.8,158.69,158.8,8400.0,149.5685,149.625,149.5214,149.625,8400.0
2020-10-06 14:35:00,158.78,158.82,158.72,158.72,4593.0,149.6062,149.6439,149.5496,149.5496,4593.0
2020-10-06 14:40:00,158.72,158.79,158.67,158.74,3106.0,149.5496,149.6156,149.5025,149.5685,3106.0
2020-10-06 14:45:00,158.74,159.24,158.65,158.69,53569.0,149.5685,150.0396,149.4837,149.5214,53569.0
2020-10-06 14:50:00,158.46,158.62,157.41,157.42,11668.0,149.3047,149.4554,148.3153,148.3247,11668.0
2020-10-06 14:55:00,157.32,157.6,156.85,157.57,13262.0,148.2305,148.4943,147.7877,148.4661,13262.0
2020-10-06 15:00:00,157.39,157.57,157.02,157.25,6719.0,148.2965,148.4661,147.9479,148.1646,6719.0
2020-10-06 15:05:00,157.2,157.2,156.78,157.1,7520.0,148.1175,148.1175,147.7217,148.0232,7520.0
2020-10-06 15:10:00,157.22,157.26,156.9,157.05,6843.0,148.1363,148.174,147.8348,147.9761,6843.0
2020-10-06 15:15:00,157.0,157.65,157.0,157.38,12011.0,147.929,148.5415,147.929,148.2871,12011.0
2020-10-06 15:20:00,157.46,157.57,157.03,157.03,7174.0,148.3624,148.4661,147.9573,147.9573,7174.0
2020-10-06 15:25:00,157.21,157.44,157.03,157.44,3710.0,148.1269,148.3436,147.9573,148.3436,3710.0
2020-10-06 15:30:00,157.53,158.13,157.43,158.12,7111.0,148.4284,148.9937,148.3342,148.9843,7111.0
2020-10-06 15:35:00,158.06,158.19,157.77,157.77,7474.0,148.9278,149.0503,148.6545,148.6545,7474.0
2020-10-06 15:40:00,157.74,157.81,157.41,157.7,6978.0,148.6263,148.6922,148.3153,148.5886,6978.0
2020-10-06 15:45:00,157.67,157.78,157.03,157.12,8000.0,148.5603,148.6639,147.9573,148.0421,8000.0
2020-10-06 15:50:00,157.07,157.07,156.61,156.88,8726.0,147.995,147.995,147.5615,147.8159,8726.0
2020-10-06 15:55:00,156.99,157.42,156.88,157.01,46350.0,147.9196,148.3247,147.8159,147.9384,46350.0
2020-10-07 09:30:00,158.46,159.32,157.54,159.03,8267.0,149.3047,150.115,148.4378,149.8417,8267.0
2020-10-07 09:35:00,158.84,159.17,158.71,158.71,2581.0,149.6627,149.9736,149.5402,149.5402,2581.0
2020-10-07 09:40:00,158.89,159.1,158.61,158.61,1200.0,149.7098,149.9077,149.446,149.446,1200.0
2020-10-07 09:45:00,158.61,159.16,158.61,159.16,798.0,149.446,149.9642,149.446,149.9642,798.0
2020-10-07 09:50:00,159.11,159.11,158.82,158.98,9467.0,149.9171,149.9171,149.6439,149.7946,9467.0
2020-10-07 09:55:00,158.98,159.18,158.98,159.09,1724.0,149.7946,149.9831,149.7946,149.8983,1724.0
2020-10-07 10:00:00,159.0,159.01,158.79,158.84,1430.0,149.8135,149.8229,149.6156,149.6627,1430.0
2020-10-07 10:05:00,158.85,159.02,158.79,159.02,2200.0,149.6721,149.8323,149.6156,149.8323,2200.0
2020-10-07 10:10:00,159.02,159.06,158.47,158.47,4785.0,149.8323,149.87,149.3141,149.3141,4785.0
2020-10-07 10:15:00,158.51,158.71,158.5,158.58,4964.0,149.3518,149.5402,149.3423,149.4177,4964.0
2020-10-07 10:20:00,158.79,158.84,158.42,158.56,8173.0,149.6156,149.6627,149.267,149.3989,8173.0
2020-10-07 10:25:00,158.53,158.71,158.53,158.71,3666.0,149.3706,149.5402,149.3706,149.5402,3666.0
2020-10-07 10:30:00,158.81,159.05,158.71,158.77,4597.0,149.6344,149.8606,149.5402,149.5967,4597.0
2020-10-07 10:35:00,158.77,158.77,158.24,158.24,1900.0,149.5967,149.5967,149.0974,149.0974,1900.0
2020-10-07 10:40:00,158.25,158.38,158.2,158.36,1456.0,149.1068,149.2293,149.0597,149.2104,1456.0
2020-10-07 10:45:00,158.5,158.73,158.5,158.65,3369.0,149.3423,149.5591,149.3423,149.4837,3369.0
2020-10-07 10:50:00,158.69,158.74,158.63,158.68,1666.0,149.5214,149.5685,149.4648,149.5119,1666.0
2020-10-07 10:55:00,158.66,158.72,158.57,158.67,5612.0,149.4931,149.5496,149.4083,149.5025,5612.0
2020-10-07 11:00:00,158.66,158.66,158.47,158.47,3309.0,149.4931,149.4931,149.3141,149.3141,3309.0
2020-10-07 11:05:00,158.48,158.61,158.48,158.58,3304.0,149.3235,149.446,149.3235,149.4177,3304.0
2020-10-07 11:10:00,158.58,158.58,158.0,158.04,5976.0,149.4177,149.4177,148.8712,148.9089,5976.0
2020-10-07 11:15:00,158.04,158.15,158.01,158.15,2200.0,148.9089,149.0126,148.8807,149.0126,2200.0
2020-10-07 11:20:00,158.04,158.18,157.89,158.11,3725.0,148.9089,149.0408,148.7676,148.9749,3725.0
2020-10-07 11:25:00,158.15,158.19,157.9,157.97,6471.0,149.0126,149.0503,148.777,148.843,6471.0
2020-10-07 11:30:00,158.07,158.25,158.07,158.23,3021.0,148.9372,149.1068,148.9372,149.0879,3021.0
2020-10-07 11:35:00,158.24,158.26,158.11,158.2,2803.0,149.0974,149.1162,148.9749,149.0597,2803.0
2020-10-07 11:40:00,158.17,158.4,158.16,158.4,3526.0,149.0314,149.2481,149.022,149.2481,3526.0
2020-10-07 11:45:00,158.43,158.46,158.33,158.33,3327.0,149.2764,149.3047,149.1822,149.1822,3327.0
2020-10-07 11:50:00,158.37,158.43,158.36,158.39,1288.0,149.2199,149.2764,149.2104,149.2387,1288.0
2020-10-07 11:55:00,158.33,158.52,158.33,158.52,2100.0,149.1822,149.3612,149.1822,149.3612,2100.0
2020-10-07 12:00:00,158.55,158.64,158.52,158.52,7043.0,149.3895,149.4743,149.3612,149.3612,7043.0
2020-10-07 12:05:00,158.59,158.6,158.54,158.59,990.0,149.4271,149.4366,149.38,149.4271,990.0
2020-10-07 12:10:00,158.64,158.64,158.38,158.38,3745.0,149.4743,149.4743,149.2293,149.2293,3745.0
2020-10-07 12:15:00,158.4,158.46,158.29,158.42,3300.0,149.2481,149.3047,149.1445,149.267,3300.0
2020-10-07 12:20:00,158.42,158.53,158.38,158.47,3301.0,149.267,149.3706,149.2293,149.3141,3301.0
2020-10-07 12:25:00,158.51,158.52,158.07,158.4,3257.0,149.3518,149.3612,148.9372,149.2481,3257.0
2020-10-07 12:30:00,158.43,158.64,158.43,158.56,696.0,149.2764,149.4743,149.2764,149.3989,696.0
2020-10-07 12:35:00,158.72,158.72,158.58,158.58,1400.0,149.5496,149.5496,149.4177,149.4177,1400.0
2020-10-07 12:40:00,158.7,158.7,158.51,158.53,2986.0,149.5308,149.5308,149.3518,149.3706,2986.0
2020-10-07 12:45:00,158.58,158.72,158.53,158.72,7882.0,149.4177,149.5496,149.3706,149.5496,7882.0
2020-10-07 12:50:00,158.74,158.74,158.5,158.5,10486.0,149.5685,149.5685,149.3423,149.3423,10486.0
2020-10-07 12:55:00,158.53,158.64,158.52,158.64,6992.0,149.3706,149.4743,149.3612,149.4743,6992.0
2020-10-07 13:00:00,158.63,158.86,158.6,158.82,15488.0,149.4648,149.6815,149.4366,149.6439,15488.0
2020-10-07 13:05:00,158.82,158.86,158.46,158.86,50540.0,149.6439,149.6815,149.3047,149.6815,50540.0
2020-10-07 13:10:00,158.86,159.0,158.74,158.79,37865.0,149.6815,149.8135,149.5685,149.6156,37865.0
2020-10-07 13:15:00,158.87,158.88,158.58,158.62,33439.0,149.691,149.7004,149.4177,149.4554,33439.0
2020-10-07 13:20:00,158.62,158.62,158.4,158.55,4655.0,149.4554,149.4554,149.2481,149.3895,4655.0
2020-10-07 13:25:00,158.5,158.51,158.44,158.44,4605.0,149.3423,149.3518,149.2858,149.2858,4605.0
2020-10-07 13:30:00,158.45,158.54,158.45,158.52,3800.0,149.2952,149.38,149.2952,149.3612,3800.0
2020-10-07 13:35:00,158.52,158.59,158.47,158.56,3800.0,149.3612,149.4271,149.3141,149.3989,3800.0
2020-10-07 13:40:00,158.53,158.7,158.51,158.7,7910.0,149.3706,149.5308,149.3518,149.5308,7910.0
2020-10-07 13:45:00,158.78,158.92,158.55,158.85,14456.0,149.6062,149.7381,149.3895,149.6721,14456.0
2020-10-07 13:50:00,158.87,158.88,158.71,158.87,22551.0,149.691,149.7004,149.5402,149.691,22551.0
2020-10-07 13:55:00,158.93,159.32,158.93,159.25,6014.0,149.7475,150.115,149.7475,150.049,6014.0
2020-10-07 14:00:00,159.26,159.63,159.26,159.59,3185.0,150.0584,150.4071,150.0584,150.3694,3185.0
2020-10-07 14:05:00,159.64,160.0,159.58,159.92,11137.0,150.4165,150.7557,150.3599,150.6803,11137.0
2020-10-07 14:10:00,159.87,160.34,159.81,159.9,18796.0,150.6332,151.076,150.5767,150.6615,18796.0
2020-10-07 14:15:00,159.84,160.0,159.65,159.73,3199.0,150.6049,150.7557,150.4259,150.5013,3199.0
2020-10-07 14:20:00,159.8,160.0,159.74,159.88,3983.0,150.5672,150.7557,150.5107,150.6426,3983.0
2020-10-07 14:25:00,159.85,160.22,159.77,160.09,6056.0,150.6143,150.963,150.539,150.8405,6056.0
2020-10-07 14:30:00,160.1,160.32,160.1,160.17,5200.0,150.8499,151.0572,150.8499,150.9159,5200.0
2020-10-07 14:35:00,160.19,160.21,160.11,160.21,1734.0,150.9347,150.9536,150.8593,150.9536,1734.0
2020-10-07 14:40:00,160.21,160.27,159.94,160.26,4388.0,150.9536,151.0101,150.6991,151.0007,4388.0
2020-10-07 14:45:00,160.28,160.37,160.23,160.37,4000.0,151.0195,151.1043,150.9724,151.1043,4000.0
2020-10-07 14:50:00,160.39,160.4,160.31,160.38,2519.0,151.1232,151.1326,151.0478,151.1137,2519.0
2020-10-07 14:55:00,160.37,160.38,160.14,160.14,7855.0,151.1043,151.1137,150.8876,150.8876,7855.0
2020-10-07 15:00:00,160.14,160.44,160.09,160.4,28487.0,150.8876,151.1703,150.8405,151.1326,28487.0
2020-10-07 15:05:00,160.4,160.51,160.35,160.39,1829.0,151.1326,151.2362,151.0855,151.1232,1829.0
2020-10-07 15:10:00,160.41,160.48,160.21,160.25,2415.0,151.142,151.208,150.9536,150.9912,2415.0
2020-10-07 15:15:00,160.2,160.36,160.19,160.36,10023.0,150.9441,151.0949,150.9347,151.0949,10023.0
2020-10-07 15:20:00,160.38,160.39,160.22,160.39,3200.0,151.1137,151.1232,150.963,151.1232,3200.0
2020-10-07 15:25:00,160.4,160.43,160.19,160.21,2095.0,151.1326,151.1608,150.9347,150.9536,2095.0
2020-10-07 15:30:00,160.21,160.4,160.16,160.25,8007.0,150.9536,151.1326,150.9064,150.9912,8007.0
2020-10-07 15:35:00,160.22,160.29,160.08,160.19,4540.0,150.963,151.0289,150.8311,150.9347,4540.0
2020-10-07 15:40:00,160.19,160.29,160.14,160.24,5083.0,150.9347,151.0289,150.8876,150.9818,5083.0
2020-10-07 15:45:00,160.27,160.37,160.24,160.31,7362.0,151.0101,151.1043,150.9818,151.0478,7362.0
2020-10-07 15:50:00,160.32,160.4,160.19,160.4,11369.0,151.0572,151.1326,150.9347,151.1326,11369.0
2020-10-07 15:55:00,160.38,160.48,160.2,160.36,34735.0,151.1137,151.208,150.9441,151.0949,34735.0
2020-10-08 09:30:00,161.68,162.88,161.68,162.59,23019.0,152.3386,153.4693,152.3386,153.196,23019.0
2020-10-08 09:35:00,162.85,163.44,162.6,163.24,6185.0,153.441,153.9969,153.2055,153.8085,6185.0
2020-10-08 09:40:00,163.42,163.71,162.99,163.49,5164.0,153.9781,154.2513,153.5729,154.044,5164.0
2020-10-08 09:45:00,163.4,163.47,162.68,162.9,6996.0,153.9592,154.0252,153.2808,153.4881,6996.0
2020-10-08 09:50:00,162.9,162.98,162.73,162.93,3217.0,153.4881,153.5635,153.328,153.5164,3217.0
2020-10-08 09:55:00,162.97,163.25,162.91,163.11,2687.0,153.5541,153.8179,153.4976,153.686,2687.0
2020-10-08 10:00:00,163.36,163.36,162.72,162.85,6577.0,153.9216,153.9216,153.3185,153.441,6577.0
2020-10-08 10:05:00,162.82,162.84,162.37,162.45,5683.0,153.4128,153.4316,152.9888,153.0641,5683.0
2020-10-08 10:10:00,162.5,162.5,162.11,162.11,3221.0,153.1112,153.1112,152.7438,152.7438,3221.0
2020-10-08 10:15:00,162.11,162.32,162.1,162.28,3731.0,152.7438,152.9416,152.7344,152.904,3731.0
2020-10-08 10:20:00,162.31,162.5,162.21,162.21,4695.0,152.9322,153.1112,152.838,152.838,4695.0
2020-10-08 10:25:00,162.23,162.36,162.11,162.35,2912.0,152.8568,152.9793,152.7438,152.9699,2912.0
2020-10-08 10:30:00,162.25,162.59,162.25,162.44,3025.0,152.8757,153.196,152.8757,153.0547,3025.0
2020-10-08 10:35:00,162.39,162.64,162.37,162.64,2426.0,153.0076,153.2432,152.9888,153.2432,2426.0
2020-10-08 10:40:00,162.6,162.63,162.19,162.24,5856.0,153.2055,153.2337,152.8192,152.8663,5856.0
2020-10-08 10:45:00,162.26,162.37,162.24,162.34,3173.0,152.8851,152.9888,152.8663,152.9605,3173.0
2020-10-08 10:50:00,162.36,162.54,162.31,162.35,4924.0,152.9793,153.1489,152.9322,152.9699,4924.0
2020-10-08 10:55:00,162.23,162.33,162.05,162.08,3935.0,152.8568,152.9511,152.6872,152.7155,3935.0
2020-10-08 11:00:00,162.13,162.18,162.03,162.06,3784.0,152.7626,152.8097,152.6684,152.6967,3784.0
2020-10-08 11:05:00,162.1,162.35,162.1,162.25,4165.0,152.7344,152.9699,152.7344,152.8757,4165.0
2020-10-08 11:10:00,162.26,162.42,162.16,162.4,2263.0,152.8851,153.0359,152.7909,153.017,2263.0
2020-10-08 11:15:00,162.51,162.51,162.16,162.18,2700.0,153.1207,153.1207,152.7909,152.8097,2700.0
2020-10-08 11:20:00,162.01,162.12,161.8,162.06,2724.0,152.6496,152.7532,152.4517,152.6967,2724.0
2020-10-08 11:25:00,162.17,162.27,162.09,162.27,7449.0,152.8003,152.8945,152.7249,152.8945,7449.0
2020-10-08 11:30:00,162.23,162.23,161.74,161.78,17671.0,152.8568,152.8568,152.3952,152.4328,17671.0
2020-10-08 11:35:00,161.84,162.29,161.79,162.26,7022.0,152.4894,152.9134,152.4423,152.8851,7022.0
2020-10-08 11:40:00,162.28,162.41,162.2,162.22,2815.0,152.904,153.0264,152.8286,152.8474,2815.0
2020-10-08 11:45:00,162.22,162.26,161.98,162.03,5958.0,152.8474,152.8851,152.6213,152.6684,5958.0
2020-10-08 11:50:00,162.15,162.17,162.01,162.1,4200.0,152.7815,152.8003,152.6496,152.7344,4200.0
2020-10-08 11:55:00,162.1,162.31,162.05,162.31,4414.0,152.7344,152.9322,152.6872,152.9322,4414.0
2020-10-08 12:00:00,162.36,162.43,162.26,162.39,7439.0,152.9793,153.0453,152.8851,153.0076,7439.0
2020-10-08 12:05:00,162.34,162.57,162.32,162.51,2246.0,152.9605,153.1772,152.9416,153.1207,2246.0
2020-10-08 12:10:00,162.46,162.49,162.3,162.45,3906.0,153.0736,153.1018,152.9228,153.0641,3906.0
2020-10-08 12:15:00,162.41,162.72,162.4,162.58,6305.0,153.0264,153.3185,153.017,153.1866,6305.0
2020-10-08 12:20:00,162.65,162.74,162.59,162.74,2368.0,153.2526,153.3374,153.196,153.3374,2368.0
2020-10-08 12:25:00,162.65,162.66,162.59,162.63,3200.0,153.2526,153.262,153.196,153.2337,3200.0
2020-10-08 12:30:00,162.59,162.59,162.49,162.49,2386.0,153.196,153.196,153.1018,153.1018,2386.0
2020-10-08 12:35:00,162.49,162.54,162.42,162.46,1716.0,153.1018,153.1489,153.0359,153.0736,1716.0
2020-10-08 12:40:00,162.45,162.45,162.28,162.33,2767.0,153.0641,153.0641,152.904,152.9511,2767.0
2020-10-08 12:45:00,162.34,162.56,162.34,162.42,2197.0,152.9605,153.1678,152.9605,153.0359,2197.0
2020-10-08 12:50:00,162.45,162.55,162.45,162.55,1000.0,153.0641,153.1584,153.0641,153.1584,1000.0
2020-10-08 12:55:00,162.54,162.54,162.41,162.52,1900.0,153.1489,153.1489,153.0264,153.1301,1900.0
2020-10-08 13:00:00,162.51,162.74,162.46,162.62,4650.0,153.1207,153.3374,153.0736,153.2243,4650.0
2020-10-08 13:05:00,162.55,162.55,162.39,162.45,1299.0,153.1584,153.1584,153.0076,153.0641,1299.0
2020-10-08 13:10:00,162.46,162.47,162.31,162.41,2740.0,153.0736,153.083,152.9322,153.0264,2740.0
2020-10-08 13:15:00,162.51,162.55,162.38,162.38,2166.0,153.1207,153.1584,152.9982,152.9982,2166.0
2020-10-08 13:20:00,162.42,162.42,162.29,162.36,2454.0,153.0359,153.0359,152.9134,152.9793,2454.0
2020-10-08 13:25:00,162.36,162.62,162.36,162.53,3144.0,152.9793,153.2243,152.9793,153.1395,3144.0
2020-10-08 13:30:00,162.51,162.56,162.47,162.52,2912.0,153.1207,153.1678,153.083,153.1301,2912.0
2020-10-08 13:35:00,162.49,162.52,162.44,162.5,3927.0,153.1018,153.1301,153.0547,153.1112,3927.0
2020-10-08 13:40:00,162.5,162.55,162.41,162.47,1999.0,153.1112,153.1584,153.0264,153.083,1999.0
2020-10-08 13:45:00,162.47,162.53,162.45,162.53,2127.0,153.083,153.1395,153.0641,153.1395,2127.0
2020-10-08 13:50:00,162.56,162.56,162.48,162.48,2408.0,153.1678,153.1678,153.0924,153.0924,2408.0
2020-10-08 13:55:00,162.48,162.59,162.46,162.56,3098.0,153.0924,153.196,153.0736,153.1678,3098.0
2020-10-08 14:00:00,162.59,162.63,162.53,162.54,3756.0,153.196,153.2337,153.1395,153.1489,3756.0
2020-10-08 14:05:00,162.57,162.77,162.52,162.71,4052.0,153.1772,153.3656,153.1301,153.3091,4052.0
2020-10-08 14:10:00,162.71,162.8,162.69,162.7,2511.0,153.3091,153.3939,153.2903,153.2997,2511.0
2020-10-08 14:15:00,162.74,162.75,162.51,162.51,3172.0,153.3374,153.3468,153.1207,153.1207,3172.0
2020-10-08 14:20:00,162.53,162.58,162.4,162.5,5723.0,153.1395,153.1866,153.017,153.1112,5723.0
2020-10-08 14:25:00,162.5,162.53,162.44,162.45,1012.0,153.1112,153.1395,153.0547,153.0641,1012.0
2020-10-08 14:30:00,162.45,162.57,162.42,162.53,8070.0,153.0641,153.1772,153.0359,153.1395,8070.0
2020-10-08 14:35:00,162.53,162.53,162.45,162.45,500.0,153.1395,153.1395,153.0641,153.0641,500.0
2020-10-08 14:40:00,162.47,162.49,162.37,162.43,3585.0,153.083,153.1018,152.9888,153.0453,3585.0
2020-10-08 14:45:00,162.49,162.59,162.48,162.52,3299.0,153.1018,153.196,153.0924,153.1301,3299.0
2020-10-08 14:50:00,162.52,162.57,162.45,162.45,3129.0,153.1301,153.1772,153.0641,153.0641,3129.0
2020-10-08 14:55:00,162.44,162.44,162.2,162.34,3177.0,153.0547,153.0547,152.8286,152.9605,3177.0
2020-10-08 15:00:00,162.31,162.31,162.08,162.27,4562.0,152.9322,152.9322,152.7155,152.8945,4562.0
2020-10-08 15:05:00,162.33,162.41,162.3,162.4,1400.0,152.9511,153.0264,152.9228,153.017,1400.0
2020-10-08 15:10:00,162.37,162.45,162.31,162.39,8245.0,152.9888,153.0641,152.9322,153.0076,8245.0
2020-10-08 15:15:00,162.38,162.41,162.25,162.36,3981.0,152.9982,153.0264,152.8757,152.9793,3981.0
2020-10-08 15:20:00,162.3,162.3,162.21,162.24,3963.0,152.9228,152.9228,152.838,152.8663,3963.0
2020-10-08 15:25:00,162.23,162.5,162.22,162.5,4270.0,152.8568,153.1112,152.8474,153.1112,4270.0
2020-10-08 15:30:00,162.5,162.63,162.5,162.55,6754.0,153.1112,153.2337,153.1112,153.1584,6754.0
2020-10-08 15:35:00,162.55,162.58,162.41,162.45,9003.0,153.1584,153.1866,153.0264,153.0641,9003.0
2020-10-08 15:40:00,162.45,162.54,162.39,162.39,12536.0,153.0641,153.1489,153.0076,153.0076,12536.0
2020-10-08 15:45:00,162.35,162.49,162.3,162.42,9705.0,152.9699,153.1018,152.9228,153.0359,9705.0
2020-10-08 15:50:00,162.34,162.53,162.27,162.52,16540.0,152.9605,153.1395,152.8945,153.1301,16540.0
2020-10-08 15:55:00,162.5,162.84,162.42,162.71,51431.0,153.1112,153.4316,153.0359,153.3091,51431.0
2020-10-09 09:30:00,164.39,166.25,164.0,165.87,35998.0,154.892,156.6446,154.5246,156.2865,35998.0
2020-10-09 09:35:00,166.1,166.1,165.14,165.34,3603.0,156.5032,156.5032,155.5987,155.7872,3603.0
2020-10-09 09:40:00,165.28,165.56,165.19,165.42,6006.0,155.7306,155.9944,155.6458,155.8625,6006.0
2020-10-09 09:45:00,165.42,165.5,165.04,165.1,11816.0,155.8625,155.9379,155.5045,155.561,11816.0
2020-10-09 09:50:00,165.04,165.49,165.02,165.46,12801.0,155.5045,155.9285,155.4856,155.9002,12801.0
2020-10-09 09:55:00,165.53,165.54,165.32,165.37,3854.0,155.9662,155.9756,155.7683,155.8154,3854.0
2020-10-09 10:00:00,165.37,165.64,165.25,165.27,6532.0,155.8154,156.0698,155.7024,155.7212,6532.0
2020-10-09 10:05:00,165.28,165.29,165.01,165.16,5484.0,155.7306,155.74,155.4762,155.6176,5484.0
2020-10-09 10:10:00,165.05,165.13,164.68,164.91,4767.0,155.5139,155.5893,155.1653,155.382,4767.0
2020-10-09 10:15:00,164.86,165.18,164.85,165.18,6862.0,155.3349,155.6364,155.3255,155.6364,6862.0
2020-10-09 10:20:00,165.14,165.31,165.01,165.06,10193.0,155.5987,155.7589,155.4762,155.5233,10193.0
2020-10-09 10:25:00,165.03,165.5,164.97,165.43,7053.0,155.4951,155.9379,155.4385,155.872,7053.0
2020-10-09 10:30:00,165.53,165.63,165.39,165.47,16411.0,155.9662,156.0604,155.8343,155.9096,16411.0
2020-10-09 10:35:00,165.47,165.82,165.47,165.69,4350.0,155.9096,156.2394,155.9096,156.1169,4350.0
2020-10-09 10:40:00,165.69,166.11,165.63,166.0,10628.0,156.1169,156.5127,156.0604,156.409,10628.0
2020-10-09 10:45:00,166.07,166.23,166.03,166.15,3690.0,156.475,156.6257,156.4373,156.5504,3690.0
2020-10-09 10:50:00,166.18,166.32,166.11,166.23,5258.0,156.5786,156.7105,156.5127,156.6257,5258.0
2020-10-09 10:55:00,166.21,166.23,165.75,165.75,3857.0,156.6069,156.6257,156.1735,156.1735,3857.0
2020-10-09 11:00:00,165.84,165.87,165.69,165.84,4090.0,156.2583,156.2865,156.1169,156.2583,4090.0
2020-10-09 11:05:00,165.84,165.85,165.42,165.5,4857.0,156.2583,156.2677,155.8625,155.9379,4857.0
2020-10-09 11:10:00,165.53,165.59,165.46,165.55,2429.0,155.9662,156.0227,155.9002,155.985,2429.0
2020-10-09 11:15:00,165.56,165.56,165.48,165.5,2600.0,155.9944,155.9944,155.9191,155.9379,2600.0
2020-10-09 11:20:00,165.47,165.56,165.42,165.5,4035.0,155.9096,155.9944,155.8625,155.9379,4035.0
2020-10-09 11:25:00,165.54,165.65,165.48,165.57,4423.0,155.9756,156.0792,155.9191,156.0039,4423.0
2020-10-09 11:30:00,165.55,165.55,165.33,165.35,4450.0,155.985,155.985,155.7777,155.7966,4450.0
2020-10-09 11:35:00,165.42,165.56,165.42,165.56,47678.0,155.8625,155.9944,155.8625,155.9944,47678.0
2020-10-09 11:40:00,165.56,166.23,165.56,166.19,6799.0,155.9944,156.6257,155.9944,156.588,6799.0
2020-10-09 11:45:00,166.24,166.44,166.17,166.18,4183.0,156.6352,156.8236,156.5692,156.5786,4183.0
2020-10-09 11:50:00,166.25,166.48,166.14,166.38,2198.0,156.6446,156.8613,156.5409,156.7671,2198.0
2020-10-09 11:55:00,166.45,166.7,166.36,166.62,4618.0,156.833,157.0686,156.7482,156.9932,4618.0
2020-10-09 12:00:00,166.71,166.77,166.53,166.68,4494.0,157.078,157.1345,156.9084,157.0497,4494.0
2020-10-09 12:05:00,166.63,166.79,166.63,166.79,2100.0,157.0026,157.1534,157.0026,157.1534,2100.0
2020-10-09 12:10:00,166.87,166.87,166.69,166.8,2280.0,157.2288,157.2288,157.0592,157.1628,2280.0
2020-10-09 12:15:00,166.89,167.17,166.76,167.16,23114.0,157.2476,157.5114,157.1251,157.502,23114.0
2020-10-09 12:20:00,167.12,167.17,166.97,167.05,1900.0,157.4643,157.5114,157.323,157.3984,1900.0
2020-10-09 12:25:00,166.83,166.96,166.72,166.78,2445.0,157.1911,157.3136,157.0874,157.144,2445.0
2020-10-09 12:30:00,166.94,166.97,166.79,166.87,2258.0,157.2947,157.323,157.1534,157.2288,2258.0
2020-10-09 12:35:00,166.86,166.86,166.71,166.8,3018.0,157.2193,157.2193,157.078,157.1628,3018.0
2020-10-09 12:40:00,166.86,166.94,166.72,166.86,5872.0,157.2193,157.2947,157.0874,157.2193,5872.0
2020-10-09 12:45:00,166.88,166.91,166.74,166.82,2045.0,157.2382,157.2664,157.1063,157.1816,2045.0
2020-10-09 12:50:00,166.82,167.12,166.82,166.95,20779.0,157.1816,157.4643,157.1816,157.3041,20779.0
2020-10-09 12:55:00,166.92,166.97,166.67,166.73,3755.0,157.2759,157.323,157.0403,157.0968,3755.0
2020-10-09 13:00:00,166.77,167.1,166.77,166.94,6913.0,157.1345,157.4455,157.1345,157.2947,6913.0
2020-10-09 13:05:00,166.81,166.92,166.7,166.7,1400.0,157.1722,157.2759,157.0686,157.0686,1400.0
2020-10-09 13:10:00,166.71,166.73,166.39,166.41,3825.0,157.078,157.0968,156.7765,156.7953,3825.0
2020-10-09 13:15:00,166.4,166.44,166.34,166.39,2471.0,156.7859,156.8236,156.7294,156.7765,2471.0
2020-10-09 13:20:00,166.42,166.42,166.31,166.31,2650.0,156.8048,156.8048,156.7011,156.7011,2650.0
2020-10-09 13:25:00,166.34,166.43,166.21,166.21,3760.0,156.7294,156.8142,156.6069,156.6069,3760.0
2020-10-09 13:30:00,166.21,166.22,166.02,166.17,3751.0,156.6069,156.6163,156.4279,156.5692,3751.0
2020-10-09 13:35:00,166.19,166.19,165.99,165.99,5373.0,156.588,156.588,156.3996,156.3996,5373.0
2020-10-09 13:40:00,166.08,166.48,166.08,166.45,10489.0,156.4844,156.8613,156.4844,156.833,10489.0
2020-10-09 13:45:00,166.45,166.56,166.44,166.5,2700.0,156.833,156.9367,156.8236,156.8801,2700.0
2020-10-09 13:50:00,166.54,166.81,166.54,166.54,5008.0,156.9178,157.1722,156.9178,156.9178,5008.0
2020-10-09 13:55:00,166.5,166.54,166.26,166.39,2200.0,156.8801,156.9178,156.654,156.7765,2200.0
2020-10-09 14:00:00,166.37,166.41,166.3,166.33,2900.0,156.7576,156.7953,156.6917,156.72,2900.0
2020-10-09 14:05:00,166.34,166.35,166.13,166.14,3792.0,156.7294,156.7388,156.5315,156.5409,3792.0
2020-10-09 14:10:00,166.12,166.18,166.06,166.17,2174.0,156.5221,156.5786,156.4656,156.5692,2174.0
2020-10-09 14:15:00,166.13,166.2,166.11,166.18,1600.0,156.5315,156.5975,156.5127,156.5786,1600.0
2020-10-09 14:20:00,166.19,166.19,166.04,166.04,3274.0,156.588,156.588,156.4467,156.4467,3274.0
2020-10-09 14:25:00,166.03,166.05,165.91,165.99,2100.0,156.4373,156.4561,156.3242,156.3996,2100.0
2020-10-09 14:30:00,166.04,166.14,166.02,166.11,4085.0,156.4467,156.5409,156.4279,156.5127,4085.0
2020-10-09 14:35:00,166.09,166.24,165.81,166.05,6185.0,156.4938,156.6352,156.23,156.4561,6185.0
2020-10-09 14:40:00,166.13,166.31,165.92,166.27,5333.0,156.5315,156.7011,156.3336,156.6634,5333.0
2020-10-09 14:45:00,166.19,166.24,166.12,166.13,2425.0,156.588,156.6352,156.5221,156.5315,2425.0
2020-10-09 14:50:00,166.07,166.08,165.76,165.93,2200.0,156.475,156.4844,156.1829,156.3431,2200.0
2020-10-09 14:55:00,165.88,165.92,165.8,165.85,2615.0,156.296,156.3336,156.2206,156.2677,2615.0
2020-10-09 15:00:00,165.9,165.92,165.8,165.85,3425.0,156.3148,156.3336,156.2206,156.2677,3425.0
2020-10-09 15:05:00,165.84,165.84,165.71,165.8,3724.0,156.2583,156.2583,156.1358,156.2206,3724.0
2020-10-09 15:10:00,165.78,165.8,165.68,165.75,6361.0,156.2017,156.2206,156.1075,156.1735,6361.0
2020-10-09 15:15:00,165.76,165.96,165.76,165.95,3600.0,156.1829,156.3713,156.1829,156.3619,3600.0
2020-10-09 15:20:00,165.96,166.25,165.95,166.22,3321.0,156.3713,156.6446,156.3619,156.6163,3321.0
2020-10-09 15:25:00,166.2,166.22,166.1,166.17,3888.0,156.5975,156.6163,156.5032,156.5692,3888.0
2020-10-09 15:30:00,166.15,166.15,165.65,165.78,7343.0,156.5504,156.5504,156.0792,156.2017,7343.0
2020-10-09 15:35:00,165.82,166.33,165.77,166.17,18756.0,156.2394,156.72,156.1923,156.5692,18756.0
2020-10-09 15:40:00,166.13,166.5,166.13,166.4,32294.0,156.5315,156.8801,156.5315,156.7859,32294.0
2020-10-09 15:45:00,166.43,166.82,166.34,166.6,39945.0,156.8142,157.1816,156.7294,156.9744,39945.0
2020-10-09 15:50:00,166.73,166.91,166.54,166.66,36528.0,157.0968,157.2664,156.9178,157.0309,36528.0
2020-10-09 15:55:00,166.66,167.04,166.55,166.77,112156.0,157.0309,157.3889,156.9272,157.1345,112156.0
2020-10-12 09:30:00,167.59,167.7,167.16,167.46,17575.0,157.9072,158.0108,157.502,157.7847,17575.0
2020-10-12 09:35:00,167.35,167.45,166.56,166.66,4267.0,157.681,157.7752,156.9367,157.0309,4267.0
2020-10-12 09:40:00,166.48,166.48,166.17,166.34,1100.0,156.8613,156.8613,156.5692,156.7294,1100.0
2020-10-12 09:45:00,166.33,166.8,166.01,166.78,6155.0,156.72,157.1628,156.4184,157.144,6155.0
2020-10-12 09:50:00,166.81,167.18,166.69,167.05,3000.0,157.1722,157.5208,157.0592,157.3984,3000.0
2020-10-12 09:55:00,167.07,167.07,166.75,166.76,1500.0,157.4172,157.4172,157.1157,157.1251,1500.0
2020-10-12 10:00:00,166.81,166.85,166.57,166.69,2533.0,157.1722,157.2099,156.9461,157.0592,2533.0
2020-10-12 10:05:00,166.67,166.95,166.62,166.78,3250.0,157.0403,157.3041,156.9932,157.144,3250.0
2020-10-12 10:10:00,166.92,167.46,166.92,167.26,4240.0,157.2759,157.7847,157.2759,157.5962,4240.0
2020-10-12 10:15:00,167.43,167.7,167.4,167.4,3305.0,157.7564,158.0108,157.7281,157.7281,3305.0
2020-10-12 10:20:00,167.32,167.32,166.97,167.07,2806.0,157.6528,157.6528,157.323,157.4172,2806.0
2020-10-12 10:25:00,167.18,167.19,167.03,167.16,2556.0,157.5208,157.5303,157.3795,157.502,2556.0
2020-10-12 10:30:00,167.16,167.48,167.15,167.47,6950.0,157.502,157.8035,157.4926,157.7941,6950.0
2020-10-12 10:35:00,167.62,167.64,167.2,167.21,1601.0,157.9354,157.9543,157.5397,157.5491,1601.0
2020-10-12 10:40:00,167.2,167.23,167.02,167.05,3281.0,157.5397,157.568,157.3701,157.3984,3281.0
2020-10-12 10:45:00,167.02,167.09,166.87,166.87,1865.0,157.3701,157.436,157.2288,157.2288,1865.0
2020-10-12 10:50:00,166.95,167.17,166.94,167.17,2069.0,157.3041,157.5114,157.2947,157.5114,2069.0
2020-10-12 10:55:00,167.14,167.26,166.97,167.06,2801.0,157.4832,157.5962,157.323,157.4078,2801.0
2020-10-12 11:00:00,167.06,167.15,166.92,167.1,3373.0,157.4078,157.4926,157.2759,157.4455,3373.0
2020-10-12 11:05:00,167.16,167.46,167.16,167.3,1927.0,157.502,157.7847,157.502,157.6339,1927.0
2020-10-12 11:10:00,167.3,167.3,167.18,167.2,1661.0,157.6339,157.6339,157.5208,157.5397,1661.0
2020-10-12 11:15:00,167.28,167.55,167.28,167.34,2538.0,157.6151,157.8695,157.6151,157.6716,2538.0
2020-10-12 11:20:00,167.36,167.41,167.1,167.18,3933.0,157.6904,157.7376,157.4455,157.5208,3933.0
2020-10-12 11:25:00,167.19,167.42,167.14,167.42,5032.0,157.5303,157.747,157.4832,157.747,5032.0
2020-10-12 11:30:00,167.34,167.49,167.34,167.42,1265.0,157.6716,157.8129,157.6716,157.747,1265.0
2020-10-12 11:35:00,167.44,167.48,167.2,167.34,3928.0,157.7658,157.8035,157.5397,157.6716,3928.0
2020-10-12 11:40:00,167.37,167.56,167.36,167.56,1123.0,157.6999,157.8789,157.6904,157.8789,1123.0
2020-10-12 11:45:00,167.55,167.66,167.46,167.57,1869.0,157.8695,157.9731,157.7847,157.8883,1869.0
2020-10-12 11:50:00,167.47,167.49,167.35,167.4,2064.0,157.7941,157.8129,157.681,157.7281,2064.0
2020-10-12 11:55:00,167.35,167.51,167.35,167.49,2339.0,157.681,157.8318,157.681,157.8129,2339.0
2020-10-12 12:00:00,167.49,167.61,167.44,167.47,823.0,157.8129,157.926,157.7658,157.7941,823.0
2020-10-12 12:05:00,167.46,167.54,167.42,167.45,1200.0,157.7847,157.86,157.747,157.7752,1200.0
2020-10-12 12:10:00,167.47,167.5,167.31,167.35,5090.0,157.7941,157.8224,157.6433,157.681,5090.0
2020-10-12 12:15:00,167.34,167.48,167.26,167.27,2600.0,157.6716,157.8035,157.5962,157.6056,2600.0
2020-10-12 12:20:00,167.32,167.39,167.32,167.39,2031.0,157.6528,157.7187,157.6528,157.7187,2031.0
2020-10-12 12:25:00,167.44,167.79,167.44,167.68,3860.0,157.7658,158.0956,157.7658,157.992,3860.0
2020-10-12 12:30:00,167.58,167.59,167.35,167.52,2906.0,157.8977,157.9072,157.681,157.8412,2906.0
2020-10-12 12:35:00,167.63,167.64,167.6,167.64,1049.0,157.9448,157.9543,157.9166,157.9543,1049.0
2020-10-12 12:40:00,167.61,167.63,167.45,167.62,2233.0,157.926,157.9448,157.7752,157.9354,2233.0
2020-10-12 12:45:00,167.53,167.74,167.53,167.74,3707.0,157.8506,158.0485,157.8506,158.0485,3707.0
2020-10-12 12:50:00,167.63,168.0,167.61,168.0,3346.0,157.9448,158.2935,157.926,158.2935,3346.0
2020-10-12 12:55:00,167.95,168.03,167.62,167.62,4863.0,158.2464,158.3217,157.9354,157.9354,4863.0
2020-10-12 13:00:00,167.6,168.08,167.59,168.08,3791.0,157.9166,158.3688,157.9072,158.3688,3791.0
2020-10-12 13:05:00,167.99,168.05,167.74,168.05,4256.0,158.284,158.3406,158.0485,158.3406,4256.0
2020-10-12 13:10:00,168.02,168.02,167.8,167.98,2030.0,158.3123,158.3123,158.105,158.2746,2030.0
2020-10-12 13:15:00,168.01,168.12,167.91,167.91,2697.0,158.3029,158.4065,158.2087,158.2087,2697.0
2020-10-12 13:20:00,167.93,168.31,167.93,168.31,4696.0,158.2275,158.5856,158.2275,158.5856,4696.0
2020-10-12 13:25:00,168.33,168.37,168.22,168.33,5502.0,158.6044,158.6421,158.5008,158.6044,5502.0
2020-10-12 13:30:00,168.35,168.45,168.14,168.16,2896.0,158.6232,158.7175,158.4254,158.4442,2896.0
2020-10-12 13:35:00,168.1,168.14,167.97,168.03,2904.0,158.3877,158.4254,158.2652,158.3217,2904.0
2020-10-12 13:40:00,168.01,168.27,167.89,168.27,6600.0,158.3029,158.5479,158.1898,158.5479,6600.0
2020-10-12 13:45:00,168.12,168.16,167.93,168.02,1142.0,158.4065,158.4442,158.2275,158.3123,1142.0
2020-10-12 13:50:00,168.02,168.08,167.97,167.97,2484.0,158.3123,158.3688,158.2652,158.2652,2484.0
2020-10-12 13:55:00,167.97,168.18,167.89,168.18,4301.0,158.2652,158.4631,158.1898,158.4631,4301.0
2020-10-12 14:00:00,168.22,168.39,168.22,168.27,1700.0,158.5008,158.6609,158.5008,158.5479,1700.0
2020-10-12 14:05:00,168.23,168.37,168.2,168.2,2900.0,158.5102,158.6421,158.4819,158.4819,2900.0
2020-10-12 14:10:00,168.17,168.33,168.16,168.22,5289.0,158.4536,158.6044,158.4442,158.5008,5289.0
2020-10-12 14:15:00,168.23,168.43,168.19,168.38,22929.0,158.5102,158.6986,158.4725,158.6515,22929.0
2020-10-12 14:20:00,168.41,168.5,168.36,168.46,4011.0,158.6798,158.7646,158.6327,158.7269,4011.0
2020-10-12 14:25:00,168.37,168.79,168.37,168.79,3372.0,158.6421,159.0378,158.6421,159.0378,3372.0
2020-10-12 14:30:00,168.75,168.82,168.64,168.82,1981.0,159.0001,159.0661,158.8965,159.0661,1981.0
2020-10-12 14:35:00,168.74,168.74,168.55,168.66,1910.0,158.9907,158.9907,158.8117,158.9153,1910.0
2020-10-12 14:40:00,168.7,168.78,168.46,168.52,4863.0,158.953,159.0284,158.7269,158.7834,4863.0
2020-10-12 14:45:00,168.53,168.54,168.46,168.52,1567.0,158.7928,158.8023,158.7269,158.7834,1567.0
2020-10-12 14:50:00,168.53,168.62,168.44,168.57,3173.0,158.7928,158.8776,158.708,158.8305,3173.0
2020-10-12 14:55:00,168.58,168.63,168.53,168.55,2274.0,158.84,158.8871,158.7928,158.8117,2274.0
2020-10-12 15:00:00,168.58,168.67,168.51,168.55,1207.0,158.84,158.9248,158.774,158.8117,1207.0
2020-10-12 15:05:00,168.62,168.84,168.6,168.69,5242.0,158.8776,159.0849,158.8588,158.9436,5242.0
2020-10-12 15:10:00,168.69,168.71,168.42,168.47,3933.0,158.9436,158.9624,158.6892,158.7363,3933.0
2020-10-12 15:15:00,168.47,168.58,168.22,168.29,9805.0,158.7363,158.84,158.5008,158.5667,9805.0
2020-10-12 15:20:00,168.32,168.45,168.26,168.37,5950.0,158.595,158.7175,158.5384,158.6421,5950.0
2020-10-12 15:25:00,168.4,168.4,168.19,168.27,2800.0,158.6704,158.6704,158.4725,158.5479,2800.0
2020-10-12 15:30:00,168.23,168.26,168.08,168.15,3000.0,158.5102,158.5384,158.3688,158.4348,3000.0
2020-10-12 15:35:00,168.07,168.37,168.05,168.28,8955.0,158.3594,158.6421,158.3406,158.5573,8955.0
2020-10-12 15:40:00,168.29,168.35,168.16,168.24,7642.0,158.5667,158.6232,158.4442,158.5196,7642.0
2020-10-12 15:45:00,168.25,168.45,168.2,168.25,11049.0,158.529,158.7175,158.4819,158.529,11049.0
2020-10-12 15:50:00,168.2,168.4,168.18,168.33,11949.0,158.4819,158.6704,158.4631,158.6044,11949.0
2020-10-12 15:55:00,168.4,168.65,168.32,168.32,26785.0,158.6704,158.9059,158.595,158.595,26785.0
2020-10-13 09:30:00,167.86,169.52,167.86,169.51,18332.0,158.1616,159.7256,158.1616,159.7162,18332.0
2020-10-13 09:35:00,169.11,169.68,168.95,169.11,10513.0,159.3393,159.8764,159.1886,159.3393,10513.0
2020-10-13 09:40:00,169.11,169.52,168.94,169.15,2450.0,159.3393,159.7256,159.1792,159.377,2450.0
2020-10-13 09:45:00,169.2,169.32,168.97,169.19,3643.0,159.4241,159.5372,159.2074,159.4147,3643.0
2020-10-13 09:50:00,169.03,169.15,168.44,168.66,10197.0,159.264,159.377,158.708,158.9153,10197.0
2020-10-13 09:55:00,168.56,168.56,167.96,168.08,1201.0,158.8211,158.8211,158.2558,158.3688,1201.0
2020-10-13 10:00:00,168.09,168.37,167.8,167.89,9120.0,158.3783,158.6421,158.105,158.1898,9120.0
2020-10-13 10:05:00,167.95,168.2,167.66,168.12,14255.0,158.2464,158.4819,157.9731,158.4065,14255.0
2020-10-13 10:10:00,168.21,168.37,167.87,168.07,3975.0,158.4913,158.6421,158.171,158.3594,3975.0
2020-10-13 10:15:00,168.02,168.22,167.91,167.91,2021.0,158.3123,158.5008,158.2087,158.2087,2021.0
2020-10-13 10:20:00,167.85,167.92,167.56,167.9,2197.0,158.1521,158.2181,157.8789,158.1992,2197.0
2020-10-13 10:25:00,167.9,168.11,167.85,167.96,2889.0,158.1992,158.3971,158.1521,158.2558,2889.0
2020-10-13 10:30:00,167.83,168.02,167.7,167.82,7093.0,158.1333,158.3123,158.0108,158.1239,7093.0
2020-10-13 10:35:00,167.95,167.95,167.35,167.44,1300.0,158.2464,158.2464,157.681,157.7658,1300.0
2020-10-13 10:40:00,167.05,167.08,166.96,166.96,400.0,157.3984,157.4266,157.3136,157.3136,400.0
2020-10-13 10:45:00,167.0,167.01,166.83,166.83,1300.0,157.3512,157.3607,157.1911,157.1911,1300.0
2020-10-13 10:50:00,166.82,166.89,166.69,166.89,600.0,157.1816,157.2476,157.0592,157.2476,600.0
2020-10-13 10:55:00,166.74,166.82,166.27,166.45,6287.0,157.1063,157.1816,156.6634,156.833,6287.0
2020-10-13 11:00:00,166.53,166.75,166.37,166.68,5030.0,156.9084,157.1157,156.7576,157.0497,5030.0
2020-10-13 11:05:00,166.57,166.77,166.44,166.71,5264.0,156.9461,157.1345,156.8236,157.078,5264.0
2020-10-13 11:10:00,166.68,166.83,166.65,166.79,2958.0,157.0497,157.1911,157.0215,157.1534,2958.0
2020-10-13 11:15:00,166.98,166.98,166.77,166.83,3726.0,157.3324,157.3324,157.1345,157.1911,3726.0
2020-10-13 11:20:00,166.94,167.03,166.79,166.9,3995.0,157.2947,157.3795,157.1534,157.257,3995.0
2020-10-13 11:25:00,166.83,166.97,166.72,166.97,2044.0,157.1911,157.323,157.0874,157.323,2044.0
2020-10-13 11:30:00,166.89,166.97,166.88,166.92,1233.0,157.2476,157.323,157.2382,157.2759,1233.0
2020-10-13 11:35:00,166.85,167.06,166.85,166.94,2209.0,157.2099,157.4078,157.2099,157.2947,2209.0
2020-10-13 11:40:00,166.87,166.88,166.61,166.88,4134.0,157.2288,157.2382,156.9838,157.2382,4134.0
2020-10-13 11:45:00,166.89,167.05,166.84,167.05,2282.0,157.2476,157.3984,157.2005,157.3984,2282.0
2020-10-13 11:50:00,167.09,167.16,166.95,166.96,2072.0,157.436,157.502,157.3041,157.3136,2072.0
2020-10-13 11:55:00,166.96,166.96,166.78,166.96,2113.0,157.3136,157.3136,157.144,157.3136,2113.0
2020-10-13 12:00:00,166.97,167.14,166.97,167.03,2000.0,157.323,157.4832,157.323,157.3795,2000.0
2020-10-13 12:05:00,167.02,167.23,167.0,167.19,2398.0,157.3701,157.568,157.3512,157.5303,2398.0
2020-10-13 12:10:00,167.13,167.22,166.9,167.22,1713.0,157.4737,157.5585,157.257,157.5585,1713.0
2020-10-13 12:15:00,167.14,167.26,167.04,167.26,2843.0,157.4832,157.5962,157.3889,157.5962,2843.0
2020-10-13 12:20:00,167.24,167.3,167.2,167.25,712.0,157.5774,157.6339,157.5397,157.5868,712.0
2020-10-13 12:25:00,167.25,167.31,167.06,167.2,1550.0,157.5868,157.6433,157.4078,157.5397,1550.0
2020-10-13 12:30:00,167.14,167.23,167.05,167.23,2580.0,157.4832,157.568,157.3984,157.568,2580.0
2020-10-13 12:35:00,167.22,167.22,167.03,167.2,2131.0,157.5585,157.5585,157.3795,157.5397,2131.0
2020-10-13 12:40:00,167.09,167.09,167.0,167.05,702.0,157.436,157.436,157.3512,157.3984,702.0
2020-10-13 12:45:00,167.11,167.25,167.06,167.18,2832.0,157.4549,157.5868,157.4078,157.5208,2832.0
2020-10-13 12:50:00,167.22,167.23,167.15,167.19,1000.0,157.5585,157.568,157.4926,157.5303,1000.0
2020-10-13 12:55:00,167.14,167.19,167.14,167.14,780.0,157.4832,157.5303,157.4832,157.4832,780.0
2020-10-13 13:00:00,167.09,167.09,167.0,167.06,407.0,157.436,157.436,157.3512,157.4078,407.0
2020-10-13 13:05:00,167.06,167.1,166.78,166.78,4704.0,157.4078,157.4455,157.144,157.144,4704.0
2020-10-13 13:10:00,166.83,166.83,166.64,166.75,3535.0,157.1911,157.1911,157.012,157.1157,3535.0
2020-10-13 13:15:00,166.97,167.03,166.89,166.89,500.0,157.323,157.3795,157.2476,157.2476,500.0
2020-10-13 13:20:00,166.9,166.95,166.55,166.71,4064.0,157.257,157.3041,156.9272,157.078,4064.0
2020-10-13 13:25:00,166.66,166.73,166.64,166.64,400.0,157.0309,157.0968,157.012,157.012,400.0
2020-10-13 13:30:00,166.64,166.92,166.63,166.92,3400.0,157.012,157.2759,157.0026,157.2759,3400.0
2020-10-13 13:35:00,166.8,166.82,166.7,166.79,1761.0,157.1628,157.1816,157.0686,157.1534,1761.0
2020-10-13 13:40:00,166.79,166.89,166.65,166.65,1000.0,157.1534,157.2476,157.0215,157.0215,1000.0
2020-10-13 13:45:00,166.76,166.85,166.72,166.85,1100.0,157.1251,157.2099,157.0874,157.2099,1100.0
2020-10-13 13:50:00,166.77,166.82,166.62,166.65,2920.0,157.1345,157.1816,156.9932,157.0215,2920.0
2020-10-13 13:55:00,166.76,166.76,166.41,166.41,1293.0,157.1251,157.1251,156.7953,156.7953,1293.0
2020-10-13 14:00:00,166.25,166.47,166.18,166.35,2912.0,156.6446,156.8519,156.5786,156.7388,2912.0
2020-10-13 14:05:00,166.29,166.43,166.26,166.3,2909.0,156.6823,156.8142,156.654,156.6917,2909.0
2020-10-13 14:10:00,166.28,166.41,166.27,166.41,1651.0,156.6728,156.7953,156.6634,156.7953,1651.0
2020-10-13 14:15:00,166.32,166.42,166.32,166.39,1459.0,156.7105,156.8048,156.7105,156.7765,1459.0
2020-10-13 14:20:00,166.34,166.39,166.21,166.34,11493.0,156.7294,156.7765,156.6069,156.7294,11493.0
2020-10-13 14:25:00,166.44,166.5,166.21,166.3,4634.0,156.8236,156.8801,156.6069,156.6917,4634.0
2020-10-13 14:30:00,166.18,166.46,165.98,166.36,5550.0,156.5786,156.8424,156.3902,156.7482,5550.0
2020-10-13 14:35:00,166.22,166.22,165.77,165.8,2373.0,156.6163,156.6163,156.1923,156.2206,2373.0
2020-10-13 14:40:00,165.86,166.05,165.8,165.96,2859.0,156.2771,156.4561,156.2206,156.3713,2859.0
2020-10-13 14:45:00,165.96,166.13,165.63,165.94,4987.0,156.3713,156.5315,156.0604,156.3525,4987.0
2020-10-13 14:50:00,165.81,165.91,165.7,165.7,600.0,156.23,156.3242,156.1264,156.1264,600.0
2020-10-13 14:55:00,165.64,165.93,165.57,165.9,2736.0,156.0698,156.3431,156.0039,156.3148,2736.0
2020-10-13 15:00:00,165.9,166.08,165.84,166.08,800.0,156.3148,156.4844,156.2583,156.4844,800.0
2020-10-13 15:05:00,165.98,166.0,165.83,165.87,1607.0,156.3902,156.409,156.2488,156.2865,1607.0
2020-10-13 15:10:00,165.92,166.14,165.92,166.04,5975.0,156.3336,156.5409,156.3336,156.4467,5975.0
2020-10-13 15:15:00,166.1,166.2,166.0,166.13,4686.0,156.5032,156.5975,156.409,156.5315,4686.0
2020-10-13 15:20:00,166.07,166.32,166.07,166.31,3244.0,156.475,156.7105,156.475,156.7011,3244.0
2020-10-13 15:25:00,166.22,166.34,166.13,166.21,3435.0,156.6163,156.7294,156.5315,156.6069,3435.0
2020-10-13 15:30:00,166.33,166.34,166.12,166.15,2820.0,156.72,156.7294,156.5221,156.5504,2820.0
2020-10-13 15:35:00,166.15,166.42,166.12,166.19,13266.0,156.5504,156.8048,156.5221,156.588,13266.0
2020-10-13 15:40:00,166.22,166.27,166.14,166.19,7741.0,156.6163,156.6634,156.5409,156.588,7741.0
2020-10-13 15:45:00,166.19,166.24,165.94,165.97,9907.0,156.588,156.6352,156.3525,156.3808,9907.0
2020-10-13 15:50:00,165.99,166.16,165.84,165.99,29999.0,156.3996,156.5598,156.2583,156.3996,29999.0
2020-10-13 15:55:00,166.02,166.58,165.92,166.24,94790.0,156.4279,156.9555,156.3336,156.6352,94790.0
2020-10-14 09:30:00,167.86,167.87,167.14,167.84,12778.0,158.1616,158.171,157.4832,158.1427,12778.0
2020-10-14 09:35:00,167.63,167.74,167.29,167.29,1464.0,157.9448,158.0485,157.6245,157.6245,1464.0
2020-10-14 09:40:00,167.3,168.09,167.3,167.99,5173.0,157.6339,158.3783,157.6339,158.284,5173.0
2020-10-14 09:45:00,167.92,168.5,167.92,168.5,3402.0,158.2181,158.7646,158.2181,158.7646,3402.0
2020-10-14 09:50:00,168.71,168.71,168.24,168.4,5199.0,158.9624,158.9624,158.5196,158.6704,5199.0
2020-10-14 09:55:00,168.42,168.52,168.2,168.2,4650.0,158.6892,158.7834,158.4819,158.4819,4650.0
2020-10-14 10:00:00,168.39,168.54,168.35,168.39,2819.0,158.6609,158.8023,158.6232,158.6609,2819.0
2020-10-14 10:05:00,168.36,168.41,168.28,168.35,1726.0,158.6327,158.6798,158.5573,158.6232,1726.0
2020-10-14 10:10:00,168.21,168.35,168.2,168.33,855.0,158.4913,158.6232,158.4819,158.6044,855.0
2020-10-14 10:15:00,168.38,168.44,168.15,168.15,2266.0,158.6515,158.708,158.4348,158.4348,2266.0
2020-10-14 10:20:00,168.16,168.43,168.16,168.4,2165.0,158.4442,158.6986,158.4442,158.6704,2165.0
2020-10-14 10:25:00,168.27,168.29,167.86,167.87,4699.0,158.5479,158.5667,158.1616,158.171,4699.0
2020-10-14 10:30:00,167.91,168.02,167.87,167.87,1002.0,158.2087,158.3123,158.171,158.171,1002.0
2020-10-14 10:35:00,167.91,168.01,167.91,167.98,2224.0,158.2087,158.3029,158.2087,158.2746,2224.0
2020-10-14 10:40:00,168.0,168.03,167.92,168.0,1566.0,158.2935,158.3217,158.2181,158.2935,1566.0
2020-10-14 10:45:00,168.02,168.08,167.84,167.87,3924.0,158.3123,158.3688,158.1427,158.171,3924.0
2020-10-14 10:50:00,167.76,167.82,167.55,167.55,3694.0,158.0673,158.1239,157.8695,157.8695,3694.0
2020-10-14 10:55:00,167.46,167.46,166.98,167.03,6629.0,157.7847,157.7847,157.3324,157.3795,6629.0
2020-10-14 11:00:00,167.08,167.24,166.67,166.72,5002.0,157.4266,157.5774,157.0403,157.0874,5002.0
2020-10-14 11:05:00,166.7,166.85,166.61,166.85,5705.0,157.0686,157.2099,156.9838,157.2099,5705.0
2020-10-14 11:10:00,166.97,166.97,166.64,166.91,3083.0,157.323,157.323,157.012,157.2664,3083.0
2020-10-14 11:15:00,166.9,167.12,166.89,167.12,1130.0,157.257,157.4643,157.2476,157.4643,1130.0
2020-10-14 11:20:00,167.04,167.15,166.87,166.93,1918.0,157.3889,157.4926,157.2288,157.2853,1918.0
2020-10-14 11:25:00,166.96,167.09,166.85,167.09,1200.0,157.3136,157.436,157.2099,157.436,1200.0
2020-10-14 11:30:00,167.0,167.11,167.0,167.0,1700.0,157.3512,157.4549,157.3512,157.3512,1700.0
2020-10-14 11:35:00,166.97,166.97,166.88,166.94,2851.0,157.323,157.323,157.2382,157.2947,2851.0
2020-10-14 11:40:00,166.91,166.96,166.75,166.75,4235.0,157.2664,157.3136,157.1157,157.1157,4235.0
2020-10-14 11:45:00,166.59,166.59,166.29,166.39,2756.0,156.9649,156.9649,156.6823,156.7765,2756.0
2020-10-14 11:50:00,166.37,166.42,166.26,166.34,1900.0,156.7576,156.8048,156.654,156.7294,1900.0
2020-10-14 11:55:00,166.42,166.46,166.31,166.38,2275.0,156.8048,156.8424,156.7011,156.7671,2275.0
2020-10-14 12:00:00,166.44,166.5,166.36,166.42,1014.0,156.8236,156.8801,156.7482,156.8048,1014.0
2020-10-14 12:05:00,166.48,166.76,166.48,166.53,1703.0,156.8613,157.1251,156.8613,156.9084,1703.0
2020-10-14 12:10:00,166.5,166.52,166.4,166.52,898.0,156.8801,156.899,156.7859,156.899,898.0
2020-10-14 12:15:00,166.52,166.52,166.29,166.36,2303.0,156.899,156.899,156.6823,156.7482,2303.0
2020-10-14 12:20:00,166.29,166.36,166.26,166.26,300.0,156.6823,156.7482,156.654,156.654,300.0
2020-10-14 12:25:00,166.31,166.5,166.31,166.5,881.0,156.7011,156.8801,156.7011,156.8801,881.0
2020-10-14 12:30:00,166.58,166.73,166.49,166.72,1962.0,156.9555,157.0968,156.8707,157.0874,1962.0
2020-10-14 12:35:00,166.67,166.84,166.57,166.68,4352.0,157.0403,157.2005,156.9461,157.0497,4352.0
2020-10-14 12:40:00,166.79,166.8,166.61,166.8,800.0,157.1534,157.1628,156.9838,157.1628,800.0
2020-10-14 12:45:00,166.79,166.82,166.77,166.8,2462.0,157.1534,157.1816,157.1345,157.1628,2462.0
2020-10-14 12:50:00,166.78,167.06,166.78,167.03,4201.0,157.144,157.4078,157.144,157.3795,4201.0
2020-10-14 12:55:00,167.09,167.28,167.07,167.24,5005.0,157.436,157.6151,157.4172,157.5774,5005.0
2020-10-14 13:00:00,167.21,167.42,167.17,167.36,3010.0,157.5491,157.747,157.5114,157.6904,3010.0
2020-10-14 13:05:00,167.39,167.58,167.39,167.58,3366.0,157.7187,157.8977,157.7187,157.8977,3366.0
2020-10-14 13:10:00,167.58,167.85,167.58,167.63,4272.0,157.8977,158.1521,157.8977,157.9448,4272.0
2020-10-14 13:15:00,167.6,167.6,167.33,167.33,1949.0,157.9166,157.9166,157.6622,157.6622,1949.0
2020-10-14 13:20:00,167.25,167.29,167.21,167.24,700.0,157.5868,157.6245,157.5491,157.5774,700.0
2020-10-14 13:25:00,167.25,167.37,167.2,167.2,2473.0,157.5868,157.6999,157.5397,157.5397,2473.0
2020-10-14 13:30:00,167.22,167.22,167.05,167.12,2958.0,157.5585,157.5585,157.3984,157.4643,2958.0
2020-10-14 13:35:00,167.09,167.28,167.05,167.06,4184.0,157.436,157.6151,157.3984,157.4078,4184.0
2020-10-14 13:40:00,167.05,167.09,167.01,167.04,1600.0,157.3984,157.436,157.3607,157.3889,1600.0
2020-10-14 13:45:00,167.09,167.16,167.0,167.13,1300.0,157.436,157.502,157.3512,157.4737,1300.0
2020-10-14 13:50:00,167.11,167.18,167.08,167.18,1000.0,157.4549,157.5208,157.4266,157.5208,1000.0
2020-10-14 13:55:00,167.14,167.14,167.03,167.08,785.0,157.4832,157.4832,157.3795,157.4266,785.0
2020-10-14 14:00:00,167.06,167.21,167.01,167.21,2308.0,157.4078,157.5491,157.3607,157.5491,2308.0
2020-10-14 14:05:00,167.17,167.5,167.16,167.45,3064.0,157.5114,157.8224,157.502,157.7752,3064.0
2020-10-14 14:10:00,167.48,167.52,167.48,167.52,500.0,157.8035,157.8412,157.8035,157.8412,500.0
2020-10-14 14:15:00,167.47,167.52,167.34,167.34,3811.0,157.7941,157.8412,157.6716,157.6716,3811.0
2020-10-14 14:20:00,167.27,167.35,167.17,167.2,1433.0,157.6056,157.681,157.5114,157.5397,1433.0
2020-10-14 14:25:00,167.16,167.16,166.95,166.95,2179.0,157.502,157.502,157.3041,157.3041,2179.0
2020-10-14 14:30:00,166.93,166.93,166.64,166.64,2900.0,157.2853,157.2853,157.012,157.012,2900.0
2020-10-14 14:35:00,166.81,166.81,166.65,166.73,3415.0,157.1722,157.1722,157.0215,157.0968,3415.0
2020-10-14 14:40:00,166.91,166.91,166.62,166.67,2839.0,157.2664,157.2664,156.9932,157.0403,2839.0
2020-10-14 14:45:00,166.57,166.85,166.57,166.82,1500.0,156.9461,157.2099,156.9461,157.1816,1500.0
2020-10-14 14:50:00,166.88,166.93,166.74,166.77,2881.0,157.2382,157.2853,157.1063,157.1345,2881.0
2020-10-14 14:55:00,166.86,167.03,166.86,166.93,700.0,157.2193,157.3795,157.2193,157.2853,700.0
2020-10-14 15:00:00,166.93,167.32,166.93,167.28,5350.0,157.2853,157.6528,157.2853,157.6151,5350.0
2020-10-14 15:05:00,167.24,167.31,167.16,167.28,1300.0,157.5774,157.6433,157.502,157.6151,1300.0
2020-10-14 15:10:00,167.26,167.39,167.26,167.39,876.0,157.5962,157.7187,157.5962,157.7187,876.0
2020-10-14 15:15:00,167.33,167.41,167.26,167.41,1300.0,157.6622,157.7376,157.5962,157.7376,1300.0
2020-10-14 15:20:00,167.36,167.37,167.22,167.22,1602.0,157.6904,157.6999,157.5585,157.5585,1602.0
2020-10-14 15:25:00,167.2,167.27,167.12,167.27,1202.0,157.5397,157.6056,157.4643,157.6056,1202.0
2020-10-14 15:30:00,167.26,167.43,167.25,167.33,1500.0,157.5962,157.7564,157.5868,157.6622,1500.0
2020-10-14 15:35:00,167.32,167.35,167.11,167.18,4348.0,157.6528,157.681,157.4549,157.5208,4348.0
2020-10-14 15:40:00,167.22,167.33,167.19,167.25,4261.0,157.5585,157.6622,157.5303,157.5868,4261.0
2020-10-14 15:45:00,167.25,167.32,167.13,167.27,4170.0,157.5868,157.6528,157.4737,157.6056,4170.0
2020-10-14 15:50:00,167.19,167.42,167.14,167.25,6336.0,157.5303,157.747,157.4832,157.5868,6336.0
2020-10-14 15:55:00,167.22,167.35,166.82,166.92,23098.0,157.5585,157.681,157.1816,157.2759,23098.0
2020-10-15 09:30:00,166.66,167.89,165.88,167.89,37161.0,157.0309,158.1898,156.296,158.1898,37161.0
2020-10-15 09:35:00,167.85,169.39,167.85,168.53,22200.0,158.1521,159.6032,158.1521,158.7928,22200.0
2020-10-15 09:40:00,168.67,169.64,168.07,169.59,14875.0,158.9248,159.8387,158.3594,159.7916,14875.0
2020-10-15 09:45:00,169.55,170.01,169.29,169.88,21609.0,159.7539,160.1873,159.5089,160.0648,21609.0
2020-10-15 09:50:00,169.79,169.79,169.26,169.49,14319.0,159.98,159.98,159.4807,159.6974,14319.0
2020-10-15 09:55:00,169.5,169.9,169.39,169.89,13613.0,159.7068,160.0837,159.6032,160.0743,13613.0
2020-10-15 10:00:00,169.82,170.86,169.73,170.64,18170.0,160.0083,160.9882,159.9235,160.7809,18170.0
2020-10-15 10:05:00,170.55,170.78,170.06,170.06,14201.0,160.6961,160.9128,160.2344,160.2344,14201.0
2020-10-15 10:10:00,170.05,171.37,169.77,171.3,21128.0,160.225,161.4688,159.9612,161.4028,21128.0
2020-10-15 10:15:00,171.3,171.57,171.01,171.03,23801.0,161.4028,161.6572,161.1296,161.1484,23801.0
2020-10-15 10:20:00,171.12,171.14,170.46,171.07,9033.0,161.2332,161.252,160.6113,161.1861,9033.0
2020-10-15 10:25:00,171.07,171.11,170.42,170.48,65112.0,161.1861,161.2238,160.5736,160.6302,65112.0
2020-10-15 10:30:00,170.44,171.15,170.44,171.15,11424.0,160.5925,161.2615,160.5925,161.2615,11424.0
2020-10-15 10:35:00,171.07,171.45,170.97,171.38,16848.0,161.1861,161.5441,161.0919,161.4782,16848.0
2020-10-15 10:40:00,171.36,171.93,171.23,171.7,34522.0,161.4593,161.9964,161.3368,161.7797,34522.0
2020-10-15 10:45:00,171.61,171.62,170.43,170.43,11985.0,161.6949,161.7043,160.5831,160.5831,11985.0
2020-10-15 10:50:00,170.37,171.64,170.34,170.84,29597.0,160.5265,161.7232,160.4983,160.9694,29597.0
2020-10-15 10:55:00,170.73,171.12,170.56,171.11,4767.0,160.8657,161.2332,160.7056,161.2238,4767.0
2020-10-15 11:00:00,171.02,171.13,170.84,170.89,17584.0,161.139,161.2426,160.9694,161.0165,17584.0
2020-10-15 11:05:00,170.7,171.07,170.54,171.06,10036.0,160.8375,161.1861,160.6867,161.1767,10036.0
2020-10-15 11:10:00,170.95,171.1,170.82,170.86,20160.0,161.073,161.2144,160.9505,160.9882,20160.0
2020-10-15 11:15:00,170.79,170.9,170.58,170.6,7822.0,160.9223,161.0259,160.7244,160.7432,7822.0
2020-10-15 11:20:00,170.73,170.93,170.47,170.86,12224.0,160.8657,161.0542,160.6208,160.9882,12224.0
2020-10-15 11:25:00,170.82,171.09,170.72,170.79,5742.0,160.9505,161.2049,160.8563,160.9223,5742.0
2020-10-15 11:30:00,170.8,170.91,170.73,170.73,5144.0,160.9317,161.0353,160.8657,160.8657,5144.0
2020-10-15 11:35:00,170.76,170.87,170.68,170.69,3184.0,160.894,160.9976,160.8186,160.828,3184.0
2020-10-15 11:40:00,170.68,171.0,170.66,170.87,6546.0,160.8186,161.1201,160.7998,160.9976,6546.0
2020-10-15 11:45:00,170.95,170.98,170.63,170.74,4852.0,161.073,161.1013,160.7715,160.8752,4852.0
2020-10-15 11:50:00,170.73,171.39,170.53,171.39,11963.0,160.8657,161.4876,160.6773,161.4876,11963.0
2020-10-15 11:55:00,171.34,171.34,170.98,171.09,4998.0,161.4405,161.4405,161.1013,161.2049,4998.0
2020-10-15 12:00:00,171.07,171.24,170.98,171.2,8704.0,161.1861,161.3463,161.1013,161.3086,8704.0
2020-10-15 12:05:00,171.22,171.22,171.03,171.22,3751.0,161.3274,161.3274,161.1484,161.3274,3751.0
2020-10-15 12:10:00,171.09,171.6,171.09,171.59,16601.0,161.2049,161.6855,161.2049,161.676,16601.0
2020-10-15 12:15:00,171.64,172.37,171.55,172.37,19824.0,161.7232,162.411,161.6384,162.411,19824.0
2020-10-15 12:20:00,172.3,172.93,172.2,172.93,17617.0,162.345,162.9386,162.2508,162.9386,17617.0
2020-10-15 12:25:00,172.97,173.29,172.86,173.21,13056.0,162.9763,163.2778,162.8727,163.2024,13056.0
2020-10-15 12:30:00,173.11,173.15,172.6,172.69,13103.0,163.1082,163.1459,162.6277,162.7125,13103.0
2020-10-15 12:35:00,172.71,173.42,172.7,173.4,11601.0,162.7313,163.4003,162.7219,163.3815,11601.0
2020-10-15 12:40:00,173.4,173.8,173.39,173.57,10729.0,163.3815,163.7584,163.372,163.5416,10729.0
2020-10-15 12:45:00,173.46,173.74,173.18,173.21,9443.0,163.438,163.7018,163.1742,163.2024,9443.0
2020-10-15 12:50:00,173.24,173.98,173.13,173.76,10537.0,163.2307,163.928,163.1271,163.7207,10537.0
2020-10-15 12:55:00,173.7,173.74,173.27,173.48,4630.0,163.6641,163.7018,163.259,163.4568,4630.0
2020-10-15 13:00:00,173.42,173.67,173.21,173.67,6863.0,163.4003,163.6359,163.2024,163.6359,6863.0
2020-10-15 13:05:00,173.62,174.14,173.61,173.86,6920.0,163.5888,164.0787,163.5793,163.8149,6920.0
2020-10-15 13:10:00,174.22,174.42,174.06,174.1,35362.0,164.1541,164.3425,164.0033,164.041,35362.0
2020-10-15 13:15:00,174.17,174.94,174.16,174.42,15734.0,164.107,164.8325,164.0976,164.3425,15734.0
2020-10-15 13:20:00,174.38,174.42,173.37,173.37,10890.0,164.3049,164.3425,163.3532,163.3532,10890.0
2020-10-15 13:25:00,173.38,173.84,173.34,173.61,6426.0,163.3626,163.796,163.3249,163.5793,6426.0
2020-10-15 13:30:00,173.64,173.79,173.5,173.55,5278.0,163.6076,163.7489,163.4757,163.5228,5278.0
2020-10-15 13:35:00,173.5,173.51,173.22,173.37,8493.0,163.4757,163.4851,163.2119,163.3532,8493.0
2020-10-15 13:40:00,173.3,173.35,172.67,172.93,13661.0,163.2872,163.3344,162.6936,162.9386,13661.0
2020-10-15 13:45:00,172.9,173.27,172.88,173.2,12186.0,162.9104,163.259,162.8915,163.193,12186.0
2020-10-15 13:50:00,173.27,173.91,173.16,173.82,14365.0,163.259,163.862,163.1553,163.7772,14365.0
2020-10-15 13:55:00,173.84,173.84,173.51,173.62,4668.0,163.796,163.796,163.4851,163.5888,4668.0
2020-10-15 14:00:00,173.71,174.34,173.71,174.34,6846.0,163.6736,164.2672,163.6736,164.2672,6846.0
2020-10-15 14:05:00,174.35,174.78,174.3,174.71,11064.0,164.2766,164.6817,164.2295,164.6158,11064.0
2020-10-15 14:10:00,174.7,174.76,174.43,174.74,7128.0,164.6064,164.6629,164.352,164.6441,7128.0
2020-10-15 14:15:00,174.71,174.92,174.56,174.67,9428.0,164.6158,164.8137,164.4745,164.5781,9428.0
2020-10-15 14:20:00,174.66,174.75,174.52,174.52,6676.0,164.5687,164.6535,164.4368,164.4368,6676.0
2020-10-15 14:25:00,174.48,174.62,174.41,174.5,18122.0,164.3991,164.531,164.3331,164.4179,18122.0
2020-10-15 14:30:00,174.5,174.67,174.47,174.59,16300.0,164.4179,164.5781,164.3897,164.5027,16300.0
2020-10-15 14:35:00,174.58,174.61,174.11,174.15,10702.0,164.4933,164.5216,164.0505,164.0881,10702.0
2020-10-15 14:40:00,174.23,174.59,174.23,174.34,11297.0,164.1635,164.5027,164.1635,164.2672,11297.0
2020-10-15 14:45:00,174.35,174.35,173.72,173.78,3738.0,164.2766,164.2766,163.683,163.7395,3738.0
2020-10-15 14:50:00,173.8,173.88,173.34,173.56,11481.0,163.7584,163.8337,163.3249,163.5322,11481.0
2020-10-15 14:55:00,173.56,173.57,172.8,172.8,8740.0,163.5322,163.5416,162.8161,162.8161,8740.0
2020-10-15 15:00:00,172.67,172.75,171.91,172.42,24826.0,162.6936,162.769,161.9776,162.4581,24826.0
2020-10-15 15:05:00,172.42,172.71,172.42,172.65,13167.0,162.4581,162.7313,162.4581,162.6748,13167.0
2020-10-15 15:10:00,172.65,172.65,172.4,172.62,10502.0,162.6748,162.6748,162.4392,162.6465,10502.0
2020-10-15 15:15:00,172.59,173.05,172.59,173.05,8787.0,162.6183,163.0517,162.6183,163.0517,8787.0
2020-10-15 15:20:00,172.99,173.43,172.99,173.13,13684.0,162.9952,163.4097,162.9952,163.1271,13684.0
2020-10-15 15:25:00,173.15,173.58,173.14,173.56,12232.0,163.1459,163.5511,163.1365,163.5322,12232.0
2020-10-15 15:30:00,173.58,173.58,172.98,173.0,17049.0,163.5511,163.5511,162.9857,163.0046,17049.0
2020-10-15 15:35:00,172.96,173.37,172.95,173.15,9122.0,162.9669,163.3532,162.9575,163.1459,9122.0
2020-10-15 15:40:00,173.12,173.47,173.1,173.14,14583.0,163.1176,163.4474,163.0988,163.1365,14583.0
2020-10-15 15:45:00,173.1,173.1,172.46,172.77,13370.0,163.0988,163.0988,162.4958,162.7879,13370.0
2020-10-15 15:50:00,172.64,172.8,172.14,172.15,49236.0,162.6654,162.8161,162.1943,162.2037,49236.0
2020-10-15 15:55:00,172.14,172.36,171.59,171.6,174984.0,162.1943,162.4016,161.676,161.6855,174984.0
2020-10-16 09:30:00,171.42,171.57,170.24,170.24,51497.0,161.5159,161.6572,160.404,160.404,51497.0
2020-10-16 09:35:00,170.31,170.31,169.84,169.84,926.0,160.47,160.47,160.0272,160.0272,926.0
2020-10-16 09:40:00,169.81,170.6,169.79,170.6,3592.0,159.9989,160.7432,159.98,160.7432,3592.0
2020-10-16 09:45:00,170.55,170.82,170.5,170.82,13900.0,160.6961,160.9505,160.649,160.9505,13900.0
2020-10-16 09:50:00,170.76,170.99,170.09,170.28,5831.0,160.894,161.1107,160.2627,160.4417,5831.0
2020-10-16 09:55:00,170.48,170.65,170.43,170.49,2204.0,160.6302,160.7904,160.5831,160.6396,2204.0
2020-10-16 10:00:00,170.59,170.65,170.14,170.61,69826.0,160.7338,160.7904,160.3098,160.7527,69826.0
2020-10-16 10:05:00,170.63,171.17,170.58,171.17,2889.0,160.7715,161.2803,160.7244,161.2803,2889.0
2020-10-16 10:10:00,171.14,171.14,170.83,170.83,2569.0,161.252,161.252,160.96,160.96,2569.0
2020-10-16 10:15:00,170.72,171.4,170.72,171.38,2400.0,160.8563,161.497,160.8563,161.4782,2400.0
2020-10-16 10:20:00,171.5,171.92,171.4,171.92,2527.0,161.5912,161.987,161.497,161.987,2527.0
2020-10-16 10:25:00,171.96,172.01,171.78,171.78,5374.0,162.0247,162.0718,161.8551,161.8551,5374.0
2020-10-16 10:30:00,171.98,172.26,171.98,172.25,2271.0,162.0435,162.3073,162.0435,162.2979,2271.0
2020-10-16 10:35:00,172.17,172.82,172.09,172.17,103185.0,162.2225,162.835,162.1472,162.2225,103185.0
2020-10-16 10:40:00,172.15,172.4,172.01,172.3,1413.0,162.2037,162.4392,162.0718,162.345,1413.0
2020-10-16 10:45:00,172.35,172.62,172.33,172.39,27363.0,162.3921,162.6465,162.3733,162.4298,27363.0
2020-10-16 10:50:00,172.43,172.46,172.08,172.2,9432.0,162.4675,162.4958,162.1377,162.2508,9432.0
2020-10-16 10:55:00,172.23,172.23,171.58,171.58,3197.0,162.2791,162.2791,161.6666,161.6666,3197.0
2020-10-16 11:00:00,171.55,171.55,171.2,171.31,4623.0,161.6384,161.6384,161.3086,161.4122,4623.0
2020-10-16 11:05:00,171.31,171.43,171.22,171.43,3499.0,161.4122,161.5253,161.3274,161.5253,3499.0
2020-10-16 11:10:00,171.49,171.79,171.47,171.69,4731.0,161.5818,161.8645,161.563,161.7703,4731.0
2020-10-16 11:15:00,171.75,171.97,171.57,171.93,3602.0,161.8268,162.0341,161.6572,161.9964,3602.0
2020-10-16 11:20:00,171.86,171.92,171.66,171.82,7816.0,161.9304,161.987,161.742,161.8928,7816.0
2020-10-16 11:25:00,171.86,172.11,171.77,172.03,2005.0,161.9304,162.166,161.8456,162.0906,2005.0
2020-10-16 11:30:00,172.03,172.07,171.91,172.02,827.0,162.0906,162.1283,161.9776,162.0812,827.0
2020-10-16 11:35:00,172.06,172.42,172.06,172.4,1404.0,162.1189,162.4581,162.1189,162.4392,1404.0
2020-10-16 11:40:00,172.34,172.34,172.01,172.09,4946.0,162.3827,162.3827,162.0718,162.1472,4946.0
2020-10-16 11:45:00,172.31,172.38,172.04,172.38,1744.0,162.3544,162.4204,162.1,162.4204,1744.0
2020-10-16 11:50:00,172.33,172.52,172.33,172.38,11375.0,162.3733,162.5523,162.3733,162.4204,11375.0
2020-10-16 11:55:00,172.28,172.28,171.83,171.91,2648.0,162.3262,162.3262,161.9022,161.9776,2648.0
2020-10-16 12:00:00,171.96,172.35,171.96,172.28,956.0,162.0247,162.3921,162.0247,162.3262,956.0
2020-10-16 12:05:00,172.19,172.19,171.79,171.83,1710.0,162.2414,162.2414,161.8645,161.9022,1710.0
2020-10-16 12:10:00,171.72,171.92,171.72,171.92,1238.0,161.7985,161.987,161.7985,161.987,1238.0
2020-10-16 12:15:00,171.8,171.82,171.64,171.69,1145.0,161.8739,161.8928,161.7232,161.7703,1145.0
2020-10-16 12:20:00,171.47,171.48,171.18,171.31,2131.0,161.563,161.5724,161.2897,161.4122,2131.0
2020-10-16 12:25:00,171.35,172.0,171.3,171.96,2764.0,161.4499,162.0624,161.4028,162.0247,2764.0
2020-10-16 12:30:00,171.92,171.92,171.64,171.64,3625.0,161.987,161.987,161.7232,161.7232,3625.0
2020-10-16 12:35:00,171.68,171.68,171.33,171.45,31445.0,161.7608,161.7608,161.4311,161.5441,31445.0
2020-10-16 12:40:00,171.53,171.53,171.06,171.1,1811.0,161.6195,161.6195,161.1767,161.2144,1811.0
2020-10-16 12:45:00,171.18,171.23,171.11,171.15,1899.0,161.2897,161.3368,161.2238,161.2615,1899.0
2020-10-16 12:50:00,171.07,171.22,171.0,171.2,2601.0,161.1861,161.3274,161.1201,161.3086,2601.0
2020-10-16 12:55:00,171.12,171.25,171.1,171.24,1779.0,161.2332,161.3557,161.2144,161.3463,1779.0
2020-10-16 13:00:00,171.36,171.48,171.35,171.47,2185.0,161.4593,161.5724,161.4499,161.563,2185.0
2020-10-16 13:05:00,171.41,171.42,171.23,171.37,6031.0,161.5064,161.5159,161.3368,161.4688,6031.0
2020-10-16 13:10:00,171.4,171.48,171.29,171.38,2900.0,161.497,161.5724,161.3934,161.4782,2900.0
2020-10-16 13:15:00,171.42,171.54,171.38,171.46,1298.0,161.5159,161.6289,161.4782,161.5536,1298.0
2020-10-16 13:20:00,171.59,171.59,171.45,171.54,5326.0,161.676,161.676,161.5441,161.6289,5326.0
2020-10-16 13:25:00,171.47,171.57,171.41,171.42,1809.0,161.563,161.6572,161.5064,161.5159,1809.0
2020-10-16 13:30:00,171.3,171.45,171.29,171.45,935.0,161.4028,161.5441,161.3934,161.5441,935.0
2020-10-16 13:35:00,171.5,171.57,171.45,171.52,4002.0,161.5912,161.6572,161.5441,161.6101,4002.0
2020-10-16 13:40:00,171.57,171.64,171.5,171.5,4353.0,161.6572,161.7232,161.5912,161.5912,4353.0
2020-10-16 13:45:00,171.44,171.48,171.39,171.48,1424.0,161.5347,161.5724,161.4876,161.5724,1424.0
2020-10-16 13:50:00,171.48,171.53,171.41,171.41,3000.0,161.5724,161.6195,161.5064,161.5064,3000.0
2020-10-16 13:55:00,171.35,171.35,171.23,171.23,2517.0,161.4499,161.4499,161.3368,161.3368,2517.0
2020-10-16 14:00:00,171.25,171.33,171.16,171.21,2400.0,161.3557,161.4311,161.2709,161.318,2400.0
2020-10-16 14:05:00,171.25,171.58,171.25,171.58,2984.0,161.3557,161.6666,161.3557,161.6666,2984.0
2020-10-16 14:10:00,171.62,171.96,171.62,171.79,15400.0,161.7043,162.0247,161.7043,161.8645,15400.0
2020-10-16 14:15:00,171.75,171.81,171.25,171.26,3045.0,161.8268,161.8833,161.3557,161.3651,3045.0
2020-10-16 14:20:00,171.4,171.5,171.11,171.34,4865.0,161.497,161.5912,161.2238,161.4405,4865.0
2020-10-16 14:25:00,171.34,171.6,171.31,171.47,3479.0,161.4405,161.6855,161.4122,161.563,3479.0
2020-10-16 14:30:00,171.56,171.62,171.33,171.46,2300.0,161.6478,161.7043,161.4311,161.5536,2300.0
2020-10-16 14:35:00,171.51,171.74,171.5,171.72,1484.0,161.6007,161.8174,161.5912,161.7985,1484.0
2020-10-16 14:40:00,171.63,171.63,171.25,171.32,4454.0,161.7137,161.7137,161.3557,161.4216,4454.0
2020-10-16 14:45:00,171.33,171.5,171.32,171.49,4036.0,161.4311,161.5912,161.4216,161.5818,4036.0
2020-10-16 14:50:00,171.47,171.63,171.47,171.63,1637.0,161.563,161.7137,161.563,161.7137,1637.0
2020-10-16 14:55:00,171.59,171.62,171.48,171.53,4504.0,161.676,161.7043,161.5724,161.6195,4504.0
2020-10-16 15:00:00,171.56,171.56,171.21,171.26,5537.0,161.6478,161.6478,161.318,161.3651,5537.0
2020-10-16 15:05:00,171.25,171.43,171.22,171.39,4042.0,161.3557,161.5253,161.3274,161.4876,4042.0
2020-10-16 15:10:00,171.33,171.4,171.23,171.23,3627.0,161.4311,161.497,161.3368,161.3368,3627.0
2020-10-16 15:15:00,171.19,171.2,171.12,171.15,6211.0,161.2992,161.3086,161.2332,161.2615,6211.0
2020-10-16 15:20:00,171.16,171.16,170.92,171.15,4956.0,161.2709,161.2709,161.0448,161.2615,4956.0
2020-10-16 15:25:00,171.2,171.39,171.14,171.34,6256.0,161.3086,161.4876,161.252,161.4405,6256.0
2020-10-16 15:30:00,171.34,171.41,171.2,171.2,3451.0,161.4405,161.5064,161.3086,161.3086,3451.0
2020-10-16 15:35:00,171.21,171.27,171.13,171.23,4638.0,161.318,161.3745,161.2426,161.3368,4638.0
2020-10-16 15:40:00,171.2,171.28,171.07,171.28,5740.0,161.3086,161.384,161.1861,161.384,5740.0
2020-10-16 15:45:00,171.21,171.43,171.17,171.34,9750.0,161.318,161.5253,161.2803,161.4405,9750.0
2020-10-16 15:50:00,171.27,171.44,171.19,171.36,19636.0,161.3745,161.5347,161.2992,161.4593,19636.0
2020-10-16 15:55:00,171.2,171.33,170.9,170.99,91856.0,161.3086,161.4311,161.0259,161.1107,91856.0
2020-10-19 09:30:00,171.45,171.87,171.45,171.82,13338.0,161.5441,161.9399,161.5441,161.8928,13338.0
2020-10-19 09:35:00,171.59,171.86,171.38,171.67,11696.0,161.676,161.9304,161.4782,161.7514,11696.0
2020-10-19 09:40:00,171.68,171.82,171.46,171.77,3707.0,161.7608,161.8928,161.5536,161.8456,3707.0
2020-10-19 09:45:00,171.84,172.5,171.82,172.5,1350.0,161.9116,162.5335,161.8928,162.5335,1350.0
2020-10-19 09:50:00,172.64,173.27,172.64,173.15,4879.0,162.6654,163.259,162.6654,163.1459,4879.0
2020-10-19 09:55:00,172.91,173.26,172.6,172.76,2797.0,162.9198,163.2496,162.6277,162.7784,2797.0
2020-10-19 10:00:00,172.68,172.95,172.57,172.95,1600.0,162.7031,162.9575,162.5994,162.9575,1600.0
2020-10-19 10:05:00,172.74,172.74,172.35,172.4,2900.0,162.7596,162.7596,162.3921,162.4392,2900.0
2020-10-19 10:10:00,172.42,172.93,172.25,172.77,6090.0,162.4581,162.9386,162.2979,162.7879,6090.0
2020-10-19 10:15:00,172.74,173.1,172.74,173.0,1060.0,162.7596,163.0988,162.7596,163.0046,1060.0
2020-10-19 10:20:00,172.98,173.05,172.75,172.92,3203.0,162.9857,163.0517,162.769,162.9292,3203.0
2020-10-19 10:25:00,173.03,173.3,172.91,173.03,2100.0,163.0328,163.2872,162.9198,163.0328,2100.0
2020-10-19 10:30:00,172.96,173.11,172.81,173.11,3599.0,162.9669,163.1082,162.8256,163.1082,3599.0
2020-10-19 10:35:00,172.92,173.22,172.86,173.09,3974.0,162.9292,163.2119,162.8727,163.0894,3974.0
2020-10-19 10:40:00,173.17,173.36,173.06,173.06,1953.0,163.1648,163.3438,163.0611,163.0611,1953.0
2020-10-19 10:45:00,172.99,173.35,172.83,173.29,3518.0,162.9952,163.3344,162.8444,163.2778,3518.0
2020-10-19 10:50:00,173.25,173.31,173.14,173.15,4774.0,163.2401,163.2967,163.1365,163.1459,4774.0
2020-10-19 10:55:00,173.07,173.26,173.02,173.02,2300.0,163.0705,163.2496,163.0234,163.0234,2300.0
2020-10-19 11:00:00,173.02,173.14,172.69,172.75,2500.0,163.0234,163.1365,162.7125,162.769,2500.0
2020-10-19 11:05:00,172.58,172.74,172.43,172.53,3901.0,162.6088,162.7596,162.4675,162.5617,3901.0
2020-10-19 11:10:00,172.53,172.53,172.36,172.38,2053.0,162.5617,162.5617,162.4016,162.4204,2053.0
2020-10-19 11:15:00,172.3,172.35,172.1,172.17,2371.0,162.345,162.3921,162.1566,162.2225,2371.0
2020-10-19 11:20:00,172.04,172.05,171.58,171.67,3900.0,162.1,162.1095,161.6666,161.7514,3900.0
2020-10-19 11:25:00,171.72,171.72,171.44,171.55,1500.0,161.7985,161.7985,161.5347,161.6384,1500.0
2020-10-19 11:30:00,171.55,171.77,171.36,171.71,3202.0,161.6384,161.8456,161.4593,161.7891,3202.0
2020-10-19 11:35:00,171.7,171.99,171.66,171.91,3200.0,161.7797,162.0529,161.742,161.9776,3200.0
2020-10-19 11:40:00,172.0,172.33,171.96,172.13,42435.0,162.0624,162.3733,162.0247,162.1848,42435.0
2020-10-19 11:45:00,172.05,172.05,171.83,171.83,2202.0,162.1095,162.1095,161.9022,161.9022,2202.0
2020-10-19 11:50:00,171.93,171.95,171.78,171.82,1100.0,161.9964,162.0152,161.8551,161.8928,1100.0
2020-10-19 11:55:00,171.93,172.0,171.89,172.0,1622.0,161.9964,162.0624,161.9587,162.0624,1622.0
2020-10-19 12:00:00,171.89,172.15,171.81,171.93,8109.0,161.9587,162.2037,161.8833,161.9964,8109.0
2020-10-19 12:05:00,171.9,172.32,171.89,172.17,3761.0,161.9681,162.3639,161.9587,162.2225,3761.0
2020-10-19 12:10:00,172.23,172.23,171.91,171.91,2503.0,162.2791,162.2791,161.9776,161.9776,2503.0
2020-10-19 12:15:00,171.9,172.09,171.82,172.01,2988.0,161.9681,162.1472,161.8928,162.0718,2988.0
2020-10-19 12:20:00,171.93,171.94,171.81,171.82,2800.0,161.9964,162.0058,161.8833,161.8928,2800.0
2020-10-19 12:25:00,171.81,171.86,171.73,171.76,1881.0,161.8833,161.9304,161.808,161.8362,1881.0
2020-10-19 12:30:00,171.78,171.95,171.68,171.88,3617.0,161.8551,162.0152,161.7608,161.9493,3617.0
2020-10-19 12:35:00,171.88,171.92,171.77,171.77,1400.0,161.9493,161.987,161.8456,161.8456,1400.0
2020-10-19 12:40:00,171.77,172.08,171.76,171.97,1521.0,161.8456,162.1377,161.8362,162.0341,1521.0
2020-10-19 12:45:00,171.97,172.11,171.97,172.09,1801.0,162.0341,162.166,162.0341,162.1472,1801.0
2020-10-19 12:50:00,172.12,172.22,172.08,172.22,1892.0,162.1754,162.2696,162.1377,162.2696,1892.0
2020-10-19 12:55:00,172.18,172.41,172.16,172.41,2616.0,162.232,162.4487,162.2131,162.4487,2616.0
2020-10-19 13:00:00,172.39,172.41,172.21,172.27,2216.0,162.4298,162.4487,162.2602,162.3168,2216.0
2020-10-19 13:05:00,172.16,172.2,171.95,171.98,2103.0,162.2131,162.2508,162.0152,162.0435,2103.0
2020-10-19 13:10:00,171.97,172.14,171.96,172.14,1400.0,162.0341,162.1943,162.0247,162.1943,1400.0
2020-10-19 13:15:00,172.17,172.22,172.12,172.15,2100.0,162.2225,162.2696,162.1754,162.2037,2100.0
2020-10-19 13:20:00,172.18,172.18,171.96,171.96,2009.0,162.232,162.232,162.0247,162.0247,2009.0
2020-10-19 13:25:00,171.95,171.95,171.84,171.88,1529.0,162.0152,162.0152,161.9116,161.9493,1529.0
2020-10-19 13:30:00,171.9,171.9,171.76,171.76,2010.0,161.9681,161.9681,161.8362,161.8362,2010.0
2020-10-19 13:35:00,171.84,171.96,171.84,171.94,2854.0,161.9116,162.0247,161.9116,162.0058,2854.0
2020-10-19 13:40:00,171.93,171.99,171.84,171.97,2896.0,161.9964,162.0529,161.9116,162.0341,2896.0
2020-10-19 13:45:00,171.91,171.98,171.78,171.9,1995.0,161.9776,162.0435,161.8551,161.9681,1995.0
2020-10-19 13:50:00,171.99,172.06,171.86,171.93,2028.0,162.0529,162.1189,161.9304,161.9964,2028.0
2020-10-19 13:55:00,171.92,172.01,171.87,171.97,2152.0,161.987,162.0718,161.9399,162.0341,2152.0
2020-10-19 14:00:00,171.86,171.89,171.7,171.73,2051.0,161.9304,161.9587,161.7797,161.808,2051.0
2020-10-19 14:05:00,171.69,171.74,171.59,171.64,1912.0,161.7703,161.8174,161.676,161.7232,1912.0
2020-10-19 14:10:00,171.6,171.6,171.5,171.5,3655.0,161.6855,161.6855,161.5912,161.5912,3655.0
2020-10-19 14:15:00,171.46,171.49,171.41,171.41,3275.0,161.5536,161.5818,161.5064,161.5064,3275.0
2020-10-19 14:20:00,171.38,171.66,171.37,171.66,3146.0,161.4782,161.742,161.4688,161.742,3146.0
2020-10-19 14:25:00,171.61,171.72,171.6,171.65,4067.0,161.6949,161.7985,161.6855,161.7326,4067.0
2020-10-19 14:30:00,171.63,171.63,170.98,171.1,3200.0,161.7137,161.7137,161.1013,161.2144,3200.0
2020-10-19 14:35:00,171.12,171.12,170.79,170.85,3971.0,161.2332,161.2332,160.9223,160.9788,3971.0
2020-10-19 14:40:00,170.86,170.87,170.68,170.68,2300.0,160.9882,160.9976,160.8186,160.8186,2300.0
2020-10-19 14:45:00,170.52,170.67,170.45,170.59,2702.0,160.6679,160.8092,160.6019,160.7338,2702.0
2020-10-19 14:50:00,170.4,170.51,170.21,170.34,2407.0,160.5548,160.6584,160.3758,160.4983,2407.0
2020-10-19 14:55:00,170.31,170.56,170.06,170.09,4245.0,160.47,160.7056,160.2344,160.2627,4245.0
2020-10-19 15:00:00,170.11,170.16,169.81,170.01,3981.0,160.2816,160.3287,159.9989,160.1873,3981.0
2020-10-19 15:05:00,170.05,170.09,169.74,170.09,6635.0,160.225,160.2627,159.9329,160.2627,6635.0
2020-10-19 15:10:00,169.91,170.24,169.84,170.11,5446.0,160.0931,160.404,160.0272,160.2816,5446.0
2020-10-19 15:15:00,170.05,170.05,169.71,169.81,5199.0,160.225,160.225,159.9047,159.9989,5199.0
2020-10-19 15:20:00,169.86,170.01,169.73,169.97,3967.0,160.046,160.1873,159.9235,160.1496,3967.0
2020-10-19 15:25:00,169.98,170.45,169.96,170.45,4959.0,160.1591,160.6019,160.1402,160.6019,4959.0
2020-10-19 15:30:00,170.42,170.67,170.42,170.53,5301.0,160.5736,160.8092,160.5736,160.6773,5301.0
2020-10-19 15:35:00,170.45,170.78,170.45,170.72,7129.0,160.6019,160.9128,160.6019,160.8563,7129.0
2020-10-19 15:40:00,170.71,170.93,170.63,170.81,17911.0,160.8469,161.0542,160.7715,160.9411,17911.0
2020-10-19 15:45:00,170.84,170.92,170.64,170.81,15998.0,160.9694,161.0448,160.7809,160.9411,15998.0
2020-10-19 15:50:00,170.68,170.71,170.3,170.32,18216.0,160.8186,160.8469,160.4606,160.4794,18216.0
2020-10-19 15:55:00,170.3,170.5,169.87,170.15,91720.0,160.4606,160.649,160.0554,160.3192,91720.0
2020-10-20 09:30:00,170.15,171.6,169.05,169.14,13722.0,160.3192,161.6855,159.2828,159.3676,13722.0
2020-10-20 09:35:00,169.18,169.52,169.0,169.35,5189.0,159.4053,159.7256,159.2357,159.5655,5189.0
2020-10-20 09:40:00,169.28,169.87,169.04,169.61,22576.0,159.4995,160.0554,159.2734,159.8104,22576.0
2020-10-20 09:45:00,169.52,169.52,169.02,169.38,3955.0,159.7256,159.7256,159.2545,159.5937,3955.0
2020-10-20 09:50:00,169.43,169.65,169.17,169.17,6734.0,159.6408,159.8481,159.3959,159.3959,6734.0
2020-10-20 09:55:00,169.15,169.81,169.03,169.62,10551.0,159.377,159.9989,159.264,159.8199,10551.0
2020-10-20 10:00:00,169.65,169.91,169.54,169.67,24912.0,159.8481,160.0931,159.7445,159.867,24912.0
2020-10-20 10:05:00,169.57,169.77,169.32,169.33,7093.0,159.7728,159.9612,159.5372,159.5466,7093.0
2020-10-20 10:10:00,169.33,169.55,169.22,169.47,4885.0,159.5466,159.7539,159.443,159.6785,4885.0
2020-10-20 10:15:00,169.39,169.71,169.3,169.58,3716.0,159.6032,159.9047,159.5184,159.7822,3716.0
2020-10-20 10:20:00,169.53,169.58,169.43,169.55,5696.0,159.7351,159.7822,159.6408,159.7539,5696.0
2020-10-20 10:25:00,169.54,169.56,169.0,169.0,12954.0,159.7445,159.7633,159.2357,159.2357,12954.0
2020-10-20 10:30:00,169.08,169.81,169.08,169.74,4038.0,159.3111,159.9989,159.3111,159.9329,4038.0
2020-10-20 10:35:00,169.83,170.2,169.66,170.13,4163.0,160.0177,160.3664,159.8576,160.3004,4163.0
2020-10-20 10:40:00,170.19,170.75,170.12,170.75,10167.0,160.3569,160.8846,160.291,160.8846,10167.0
2020-10-20 10:45:00,170.72,171.0,170.61,170.62,6647.0,160.8563,161.1201,160.7527,160.7621,6647.0
2020-10-20 10:50:00,170.64,170.74,170.42,170.53,10370.0,160.7809,160.8752,160.5736,160.6773,10370.0
2020-10-20 10:55:00,170.41,170.42,169.75,169.75,4172.0,160.5642,160.5736,159.9424,159.9424,4172.0
2020-10-20 11:00:00,169.68,169.79,169.47,169.7,8705.0,159.8764,159.98,159.6785,159.8952,8705.0
2020-10-20 11:05:00,169.74,169.99,169.61,169.9,4009.0,159.9329,160.1685,159.8104,160.0837,4009.0
2020-10-20 11:10:00,169.91,170.21,169.9,170.04,2693.0,160.0931,160.3758,160.0837,160.2156,2693.0
2020-10-20 11:15:00,169.98,170.15,169.91,170.15,1802.0,160.1591,160.3192,160.0931,160.3192,1802.0
2020-10-20 11:20:00,170.21,170.22,169.97,170.22,1521.0,160.3758,160.3852,160.1496,160.3852,1521.0
2020-10-20 11:25:00,170.27,170.29,170.04,170.05,1965.0,160.4323,160.4512,160.2156,160.225,1965.0
2020-10-20 11:30:00,170.04,170.13,169.79,169.79,2350.0,160.2156,160.3004,159.98,159.98,2350.0
2020-10-20 11:35:00,169.73,170.03,169.71,170.03,1700.0,159.9235,160.2062,159.9047,160.2062,1700.0
2020-10-20 11:40:00,170.01,170.01,169.7,169.81,5136.0,160.1873,160.1873,159.8952,159.9989,5136.0
2020-10-20 11:45:00,169.85,169.92,169.71,169.81,3622.0,160.0366,160.1025,159.9047,159.9989,3622.0
2020-10-20 11:50:00,169.81,170.17,169.8,170.17,1718.0,159.9989,160.3381,159.9895,160.3381,1718.0
2020-10-20 11:55:00,170.19,170.28,170.08,170.22,2233.0,160.3569,160.4417,160.2533,160.3852,2233.0
2020-10-20 12:00:00,170.18,170.58,170.18,170.58,1900.0,160.3475,160.7244,160.3475,160.7244,1900.0
2020-10-20 12:05:00,170.72,170.77,170.46,170.46,4347.0,160.8563,160.9034,160.6113,160.6113,4347.0
2020-10-20 12:10:00,170.46,170.68,170.44,170.54,2408.0,160.6113,160.8186,160.5925,160.6867,2408.0
2020-10-20 12:15:00,170.58,170.9,170.58,170.62,2811.0,160.7244,161.0259,160.7244,160.7621,2811.0
2020-10-20 12:20:00,170.61,170.75,170.5,170.75,4411.0,160.7527,160.8846,160.649,160.8846,4411.0
2020-10-20 12:25:00,170.69,170.76,170.6,170.63,1811.0,160.828,160.894,160.7432,160.7715,1811.0
2020-10-20 12:30:00,170.6,171.05,170.48,170.97,6745.0,160.7432,161.1672,160.6302,161.0919,6745.0
2020-10-20 12:35:00,171.0,171.03,170.29,170.47,7717.0,161.1201,161.1484,160.4512,160.6208,7717.0
2020-10-20 12:40:00,170.48,170.65,170.48,170.57,2100.0,160.6302,160.7904,160.6302,160.715,2100.0
2020-10-20 12:45:00,170.59,170.59,170.22,170.22,5890.0,160.7338,160.7338,160.3852,160.3852,5890.0
2020-10-20 12:50:00,170.17,170.36,170.11,170.35,3601.0,160.3381,160.5171,160.2816,160.5077,3601.0
2020-10-20 12:55:00,170.35,170.46,170.2,170.29,2100.0,160.5077,160.6113,160.3664,160.4512,2100.0
2020-10-20 13:00:00,170.4,170.46,170.25,170.36,1900.0,160.5548,160.6113,160.4135,160.5171,1900.0
2020-10-20 13:05:00,170.38,170.38,170.22,170.29,4050.0,160.536,160.536,160.3852,160.4512,4050.0
2020-10-20 13:10:00,170.31,170.33,170.13,170.18,10355.0,160.47,160.4888,160.3004,160.3475,10355.0
2020-10-20 13:15:00,170.15,170.7,170.12,170.63,4497.0,160.3192,160.8375,160.291,160.7715,4497.0
2020-10-20 13:20:00,170.71,170.82,170.7,170.82,2125.0,160.8469,160.9505,160.8375,160.9505,2125.0
2020-10-20 13:25:00,170.83,170.97,170.83,170.91,1868.0,160.96,161.0919,160.96,161.0353,1868.0
2020-10-20 13:30:00,170.92,171.12,170.9,170.98,2004.0,161.0448,161.2332,161.0259,161.1013,2004.0
2020-10-20 13:35:00,170.94,171.11,170.92,171.11,1912.0,161.0636,161.2238,161.0448,161.2238,1912.0
2020-10-20 13:40:00,171.17,171.21,171.09,171.21,1271.0,161.2803,161.318,161.2049,161.318,1271.0
2020-10-20 13:45:00,171.18,171.2,170.94,171.06,2846.0,161.2897,161.3086,161.0636,161.1767,2846.0
2020-10-20 13:50:00,170.91,171.03,170.83,170.83,2909.0,161.0353,161.1484,160.96,160.96,2909.0
2020-10-20 13:55:00,170.8,170.8,170.51,170.63,2870.0,160.9317,160.9317,160.6584,160.7715,2870.0
2020-10-20 14:00:00,170.67,170.79,170.65,170.67,2554.0,160.8092,160.9223,160.7904,160.8092,2554.0
2020-10-20 14:05:00,170.61,170.64,170.2,170.27,6600.0,160.7527,160.7809,160.3664,160.4323,6600.0
2020-10-20 14:10:00,170.25,170.3,170.2,170.27,3930.0,160.4135,160.4606,160.3664,160.4323,3930.0
2020-10-20 14:15:00,170.37,170.37,170.16,170.23,3053.0,160.5265,160.5265,160.3287,160.3946,3053.0
2020-10-20 14:20:00,170.15,170.15,170.06,170.13,723.0,160.3192,160.3192,160.2344,160.3004,723.0
2020-10-20 14:25:00,170.06,170.27,170.01,170.11,3626.0,160.2344,160.4323,160.1873,160.2816,3626.0
2020-10-20 14:30:00,170.05,170.27,170.05,170.25,3030.0,160.225,160.4323,160.225,160.4135,3030.0
2020-10-20 14:35:00,170.18,170.18,170.02,170.05,1400.0,160.3475,160.3475,160.1968,160.225,1400.0
2020-10-20 14:40:00,170.06,170.15,169.91,170.0,3484.0,160.2344,160.3192,160.0931,160.1779,3484.0
2020-10-20 14:45:00,170.01,170.03,169.8,169.89,2570.0,160.1873,160.2062,159.9895,160.0743,2570.0
2020-10-20 14:50:00,169.82,169.82,169.45,169.46,4243.0,160.0083,160.0083,159.6597,159.6691,4243.0
2020-10-20 14:55:00,169.58,169.74,169.56,169.56,10185.0,159.7822,159.9329,159.7633,159.7633,10185.0
2020-10-20 15:00:00,169.59,169.69,169.58,169.69,4250.0,159.7916,159.8858,159.7822,159.8858,4250.0
2020-10-20 15:05:00,169.73,169.73,169.21,169.21,5647.0,159.9235,159.9235,159.4336,159.4336,5647.0
2020-10-20 15:10:00,169.08,169.41,168.9,169.01,19882.0,159.3111,159.622,159.1415,159.2451,19882.0
2020-10-20 15:15:00,169.06,169.4,168.79,169.4,9980.0,159.2922,159.6126,159.0378,159.6126,9980.0
2020-10-20 15:20:00,169.32,169.52,169.12,169.52,4325.0,159.5372,159.7256,159.3488,159.7256,4325.0
2020-10-20 15:25:00,169.59,169.86,169.36,169.86,5184.0,159.7916,160.046,159.5749,160.046,5184.0
2020-10-20 15:30:00,169.71,169.78,169.33,169.59,6698.0,159.9047,159.9706,159.5466,159.7916,6698.0
2020-10-20 15:35:00,169.51,169.51,168.94,169.09,10055.0,159.7162,159.7162,159.1792,159.3205,10055.0
2020-10-20 15:40:00,169.19,169.55,169.15,169.46,18518.0,159.4147,159.7539,159.377,159.6691,18518.0
2020-10-20 15:45:00,169.44,169.53,169.15,169.45,14506.0,159.6503,159.7351,159.377,159.6597,14506.0
2020-10-20 15:50:00,169.43,169.54,169.14,169.39,43044.0,159.6408,159.7445,159.3676,159.6032,43044.0
2020-10-20 15:55:00,169.44,169.47,168.84,168.9,57224.0,159.6503,159.6785,159.0849,159.1415,57224.0
2020-10-21 09:30:00,170.44,170.71,169.98,170.15,17282.0,160.5925,160.8469,160.1591,160.3192,17282.0
2020-10-21 09:35:00,170.19,170.78,170.19,170.66,5244.0,160.3569,160.9128,160.3569,160.7998,5244.0
2020-10-21 09:40:00,170.68,170.8,170.68,170.8,1400.0,160.8186,160.9317,160.8186,160.9317,1400.0
2020-10-21 09:45:00,170.85,171.03,170.8,170.89,3262.0,160.9788,161.1484,160.9317,161.0165,3262.0
2020-10-21 09:50:00,170.81,171.0,170.81,170.97,2900.0,160.9411,161.1201,160.9411,161.0919,2900.0
2020-10-21 09:55:00,170.97,170.97,170.65,170.84,5456.0,161.0919,161.0919,160.7904,160.9694,5456.0
2020-10-21 10:00:00,170.85,170.88,170.71,170.8,2541.0,160.9788,161.0071,160.8469,160.9317,2541.0
2020-10-21 10:05:00,170.88,170.92,170.68,170.7,3189.0,161.0071,161.0448,160.8186,160.8375,3189.0
2020-10-21 10:10:00,170.7,170.71,170.47,170.5,3698.0,160.8375,160.8469,160.6208,160.649,3698.0
2020-10-21 10:15:00,170.49,170.54,170.39,170.4,6404.0,160.6396,160.6867,160.5454,160.5548,6404.0
2020-10-21 10:20:00,170.43,170.57,170.39,170.39,3173.0,160.5831,160.715,160.5454,160.5454,3173.0
2020-10-21 10:25:00,170.46,170.6,170.37,170.38,3316.0,160.6113,160.7432,160.5265,160.536,3316.0
2020-10-21 10:30:00,170.39,170.42,170.07,170.07,3089.0,160.5454,160.5736,160.2439,160.2439,3089.0
2020-10-21 10:35:00,170.0,170.11,169.86,170.0,13529.0,160.1779,160.2816,160.046,160.1779,13529.0
2020-10-21 10:40:00,170.01,170.01,169.9,169.9,3311.0,160.1873,160.1873,160.0837,160.0837,3311.0
2020-10-21 10:45:00,169.94,170.05,169.77,169.89,3216.0,160.1214,160.225,159.9612,160.0743,3216.0
2020-10-21 10:50:00,169.89,169.94,169.83,169.91,1408.0,160.0743,160.1214,160.0177,160.0931,1408.0
2020-10-21 10:55:00,169.94,170.1,169.78,169.84,3996.0,160.1214,160.2721,159.9706,160.0272,3996.0
2020-10-21 11:00:00,169.77,170.21,169.72,170.16,3023.0,159.9612,160.3758,159.9141,160.3287,3023.0
2020-10-21 11:05:00,170.16,170.16,169.82,169.98,4058.0,160.3287,160.3287,160.0083,160.1591,4058.0
2020-10-21 11:10:00,169.98,170.0,169.86,169.9,4108.0,160.1591,160.1779,160.046,160.0837,4108.0
2020-10-21 11:15:00,169.92,169.92,169.69,169.71,4093.0,160.1025,160.1025,159.8858,159.9047,4093.0
2020-10-21 11:20:00,169.7,169.77,169.7,169.7,1533.0,159.8952,159.9612,159.8952,159.8952,1533.0
2020-10-21 11:25:00,169.69,169.73,169.54,169.7,3737.0,159.8858,159.9235,159.7445,159.8952,3737.0
2020-10-21 11:30:00,169.68,169.79,169.52,169.71,7183.0,159.8764,159.98,159.7256,159.9047,7183.0
2020-10-21 11:35:00,169.72,170.11,169.71,170.11,1717.0,159.9141,160.2816,159.9047,160.2816,1717.0
2020-10-21 11:40:00,170.06,170.23,170.06,170.19,800.0,160.2344,160.3946,160.2344,160.3569,800.0
2020-10-21 11:45:00,170.12,170.28,170.12,170.28,900.0,160.291,160.4417,160.291,160.4417,900.0
2020-10-21 11:50:00,170.44,170.5,170.4,170.47,1300.0,160.5925,160.649,160.5548,160.6208,1300.0
2020-10-21 11:55:00,170.47,170.49,169.98,169.99,2982.0,160.6208,160.6396,160.1591,160.1685,2982.0
2020-10-21 12:00:00,170.1,170.1,169.94,170.07,1089.0,160.2721,160.2721,160.1214,160.2439,1089.0
2020-10-21 12:05:00,170.16,170.31,170.16,170.26,1862.0,160.3287,160.47,160.3287,160.4229,1862.0
2020-10-21 12:10:00,170.27,170.27,169.99,170.14,1022.0,160.4323,160.4323,160.1685,160.3098,1022.0
2020-10-21 12:15:00,170.08,170.08,169.9,169.98,897.0,160.2533,160.2533,160.0837,160.1591,897.0
2020-10-21 12:20:00,170.09,170.52,170.05,170.34,2454.0,160.2627,160.6679,160.225,160.4983,2454.0
2020-10-21 12:25:00,170.3,170.3,169.94,170.11,1200.0,160.4606,160.4606,160.1214,160.2816,1200.0
2020-10-21 12:30:00,170.21,170.21,169.81,169.88,1064.0,160.3758,160.3758,159.9989,160.0648,1064.0
2020-10-21 12:35:00,169.88,169.88,169.88,169.88,100.0,160.0648,160.0648,160.0648,160.0648,100.0
2020-10-21 12:40:00,169.79,169.79,169.45,169.57,2324.0,159.98,159.98,159.6597,159.7728,2324.0
2020-10-21 12:45:00,169.63,169.8,169.58,169.58,987.0,159.8293,159.9895,159.7822,159.7822,987.0
2020-10-21 12:50:00,169.72,169.75,169.64,169.64,981.0,159.9141,159.9424,159.8387,159.8387,981.0
2020-10-21 12:55:00,169.68,169.92,169.57,169.91,2000.0,159.8764,160.1025,159.7728,160.0931,2000.0
2020-10-21 13:00:00,170.0,170.15,169.89,170.13,1126.0,160.1779,160.3192,160.0743,160.3004,1126.0
2020-10-21 13:05:00,170.12,170.15,170.04,170.04,500.0,160.291,160.3192,160.2156,160.2156,500.0
2020-10-21 13:10:00,170.17,170.25,170.14,170.14,1300.0,160.3381,160.4135,160.3098,160.3098,1300.0
2020-10-21 13:15:00,170.16,170.39,170.16,170.39,1453.0,160.3287,160.5454,160.3287,160.5454,1453.0
2020-10-21 13:20:00,170.31,170.36,170.22,170.36,1100.0,160.47,160.5171,160.3852,160.5171,1100.0
2020-10-21 13:25:00,170.4,170.49,170.37,170.49,1001.0,160.5548,160.6396,160.5265,160.6396,1001.0
2020-10-21 13:30:00,170.58,170.62,170.5,170.5,721.0,160.7244,160.7621,160.649,160.649,721.0
2020-10-21 13:35:00,170.6,170.6,170.27,170.31,2610.0,160.7432,160.7432,160.4323,160.47,2610.0
2020-10-21 13:40:00,170.42,170.57,170.42,170.57,1097.0,160.5736,160.715,160.5736,160.715,1097.0
2020-10-21 13:45:00,170.64,170.75,170.56,170.75,1726.0,160.7809,160.8846,160.7056,160.8846,1726.0
2020-10-21 13:50:00,170.73,171.06,170.73,170.96,3095.0,160.8657,161.1767,160.8657,161.0824,3095.0
2020-10-21 13:55:00,170.9,171.08,170.83,170.83,1700.0,161.0259,161.1955,160.96,160.96,1700.0
2020-10-21 14:00:00,170.9,170.96,170.82,170.82,1200.0,161.0259,161.0824,160.9505,160.9505,1200.0
2020-10-21 14:05:00,170.96,171.03,170.84,171.03,1718.0,161.0824,161.1484,160.9694,161.1484,1718.0
2020-10-21 14:10:00,170.93,171.24,170.93,171.04,2269.0,161.0542,161.3463,161.0542,161.1578,2269.0
2020-10-21 14:15:00,171.03,171.06,170.9,170.9,2126.0,161.1484,161.1767,161.0259,161.0259,2126.0
2020-10-21 14:20:00,170.86,171.06,170.86,171.06,1446.0,160.9882,161.1767,160.9882,161.1767,1446.0
2020-10-21 14:25:00,171.19,171.35,171.19,171.35,1420.0,161.2992,161.4499,161.2992,161.4499,1420.0
2020-10-21 14:30:00,171.19,171.29,171.16,171.29,1190.0,161.2992,161.3934,161.2709,161.3934,1190.0
2020-10-21 14:35:00,171.22,171.23,171.09,171.09,786.0,161.3274,161.3368,161.2049,161.2049,786.0
2020-10-21 14:40:00,171.17,171.37,171.17,171.32,1147.0,161.2803,161.4688,161.2803,161.4216,1147.0
2020-10-21 14:45:00,171.34,171.34,171.26,171.31,1800.0,161.4405,161.4405,161.3651,161.4122,1800.0
2020-10-21 14:50:00,171.26,171.51,171.26,171.5,2710.0,161.3651,161.6007,161.3651,161.5912,2710.0
2020-10-21 14:55:00,171.46,171.71,171.46,171.67,1383.0,161.5536,161.7891,161.5536,161.7514,1383.0
2020-10-21 15:00:00,171.69,171.81,171.44,171.44,3277.0,161.7703,161.8833,161.5347,161.5347,3277.0
2020-10-21 15:05:00,171.4,171.55,171.31,171.46,1907.0,161.497,161.6384,161.4122,161.5536,1907.0
2020-10-21 15:10:00,171.51,171.55,171.45,171.46,1854.0,161.6007,161.6384,161.5441,161.5536,1854.0
2020-10-21 15:15:00,171.56,171.56,171.3,171.3,2757.0,161.6478,161.6478,161.4028,161.4028,2757.0
2020-10-21 15:20:00,171.37,171.43,171.3,171.38,1110.0,161.4688,161.5253,161.4028,161.4782,1110.0
2020-10-21 15:25:00,171.43,171.52,171.36,171.36,1300.0,161.5253,161.6101,161.4593,161.4593,1300.0
2020-10-21 15:30:00,171.34,171.49,171.11,171.19,3818.0,161.4405,161.5818,161.2238,161.2992,3818.0
2020-10-21 15:35:00,171.16,171.29,171.03,171.15,4123.0,161.2709,161.3934,161.1484,161.2615,4123.0
2020-10-21 15:40:00,171.13,171.13,170.76,170.8,2471.0,161.2426,161.2426,160.894,160.9317,2471.0
2020-10-21 15:45:00,170.72,170.85,170.59,170.61,5044.0,160.8563,160.9788,160.7338,160.7527,5044.0
2020-10-21 15:50:00,170.59,171.14,170.59,171.14,10891.0,160.7338,161.252,160.7338,161.252,10891.0
2020-10-21 15:55:00,171.14,171.16,170.45,170.53,55934.0,161.252,161.2709,160.6019,160.6773,55934.0
2020-10-22 09:30:00,170.88,170.88,170.68,170.75,9718.0,161.0071,161.0071,160.8186,160.8846,9718.0
2020-10-22 09:35:00,170.75,170.88,170.53,170.73,5821.0,160.8846,161.0071,160.6773,160.8657,5821.0
2020-10-22 09:40:00,170.76,171.36,170.76,171.36,1500.0,160.894,161.4593,160.894,161.4593,1500.0
2020-10-22 09:45:00,171.19,171.42,171.01,171.04,12202.0,161.2992,161.5159,161.1296,161.1578,12202.0
2020-10-22 09:50:00,171.19,171.48,171.19,171.47,800.0,161.2992,161.5724,161.2992,161.563,800.0
2020-10-22 09:55:00,171.4,171.4,170.77,170.77,4235.0,161.497,161.497,160.9034,160.9034,4235.0
2020-10-22 10:00:00,170.9,170.9,170.57,170.64,9810.0,161.0259,161.0259,160.715,160.7809,9810.0
2020-10-22 10:05:00,170.55,170.61,170.28,170.44,4432.0,160.6961,160.7527,160.4417,160.5925,4432.0
2020-10-22 10:10:00,170.57,170.67,170.37,170.58,1540.0,160.715,160.8092,160.5265,160.7244,1540.0
2020-10-22 10:15:00,170.5,170.63,170.35,170.35,2716.0,160.649,160.7715,160.5077,160.5077,2716.0
2020-10-22 10:20:00,170.31,170.31,169.93,170.03,1850.0,160.47,160.47,160.112,160.2062,1850.0
2020-10-22 10:25:00,169.96,169.96,169.64,169.86,8962.0,160.1402,160.1402,159.8387,160.046,8962.0
2020-10-22 10:30:00,169.86,169.89,169.6,169.61,10964.0,160.046,160.0743,159.801,159.8104,10964.0
2020-10-22 10:35:00,169.65,169.82,169.65,169.82,1600.0,159.8481,160.0083,159.8481,160.0083,1600.0
2020-10-22 10:40:00,169.67,169.67,169.2,169.22,9563.0,159.867,159.867,159.4241,159.443,9563.0
2020-10-22 10:45:00,169.31,169.57,169.31,169.5,720.0,159.5278,159.7728,159.5278,159.7068,720.0
2020-10-22 10:50:00,169.55,170.24,169.54,169.78,9627.0,159.7539,160.404,159.7445,159.9706,9627.0
2020-10-22 10:55:00,169.9,169.9,169.78,169.89,1125.0,160.0837,160.0837,159.9706,160.0743,1125.0
2020-10-22 11:00:00,169.89,169.98,169.74,169.78,4440.0,160.0743,160.1591,159.9329,159.9706,4440.0
2020-10-22 11:05:00,169.78,169.79,169.58,169.58,2702.0,159.9706,159.98,159.7822,159.7822,2702.0
2020-10-22 11:10:00,169.32,169.62,169.29,169.53,4851.0,159.5372,159.8199,159.5089,159.7351,4851.0
2020-10-22 11:15:00,169.54,169.65,169.22,169.5,2702.0,159.7445,159.8481,159.443,159.7068,2702.0
2020-10-22 11:20:00,169.47,169.7,169.47,169.66,2215.0,159.6785,159.8952,159.6785,159.8576,2215.0
2020-10-22 11:25:00,169.65,169.65,169.44,169.44,5250.0,159.8481,159.8481,159.6503,159.6503,5250.0
2020-10-22 11:30:00,169.49,169.5,169.25,169.25,2884.0,159.6974,159.7068,159.4712,159.4712,2884.0
2020-10-22 11:35:00,169.24,169.35,169.22,169.33,1664.0,159.4618,159.5655,159.443,159.5466,1664.0
2020-10-22 11:40:00,169.34,169.41,169.27,169.39,1501.0,159.556,159.622,159.4901,159.6032,1501.0
2020-10-22 11:45:00,169.4,169.49,169.4,169.49,1212.0,159.6126,159.6974,159.6126,159.6974,1212.0
2020-10-22 11:50:00,169.5,169.56,169.22,169.24,5226.0,159.7068,159.7633,159.443,159.4618,5226.0
2020-10-22 11:55:00,169.21,169.5,169.21,169.5,1124.0,159.4336,159.7068,159.4336,159.7068,1124.0
2020-10-22 12:00:00,169.47,169.5,169.25,169.27,4317.0,159.6785,159.7068,159.4712,159.4901,4317.0
2020-10-22 12:05:00,169.33,169.53,169.32,169.42,1905.0,159.5466,159.7351,159.5372,159.6314,1905.0
2020-10-22 12:10:00,169.43,169.43,169.31,169.32,1689.0,159.6408,159.6408,159.5278,159.5372,1689.0
2020-10-22 12:15:00,169.41,169.47,169.32,169.36,2235.0,159.622,159.6785,159.5372,159.5749,2235.0
2020-10-22 12:20:00,169.41,169.46,169.37,169.38,1153.0,159.622,159.6691,159.5843,159.5937,1153.0
2020-10-22 12:25:00,169.37,169.46,169.35,169.39,2529.0,159.5843,159.6691,159.5655,159.6032,2529.0
2020-10-22 12:30:00,169.61,169.61,169.24,169.28,5334.0,159.8104,159.8104,159.4618,159.4995,5334.0
2020-10-22 12:35:00,169.35,169.38,169.34,169.34,300.0,159.5655,159.5937,159.556,159.556,300.0
2020-10-22 12:40:00,169.27,169.45,169.27,169.4,1749.0,159.4901,159.6597,159.4901,159.6126,1749.0
2020-10-22 12:45:00,169.49,169.54,169.39,169.48,4574.0,159.6974,159.7445,159.6032,159.688,4574.0
2020-10-22 12:50:00,169.56,169.59,169.5,169.57,2631.0,159.7633,159.7916,159.7068,159.7728,2631.0
2020-10-22 12:55:00,169.53,169.83,169.52,169.83,3573.0,159.7351,160.0177,159.7256,160.0177,3573.0
2020-10-22 13:00:00,169.82,170.0,169.82,169.92,1700.0,160.0083,160.1779,160.0083,160.1025,1700.0
2020-10-22 13:05:00,169.9,170.01,169.67,169.78,4158.0,160.0837,160.1873,159.867,159.9706,4158.0
2020-10-22 13:10:00,169.93,170.06,169.79,169.98,18170.0,160.112,160.2344,159.98,160.1591,18170.0
2020-10-22 13:15:00,169.92,169.96,169.65,169.65,3659.0,160.1025,160.1402,159.8481,159.8481,3659.0
2020-10-22 13:20:00,169.66,169.68,169.46,169.46,3912.0,159.8576,159.8764,159.6691,159.6691,3912.0
2020-10-22 13:25:00,169.53,169.58,169.34,169.42,2475.0,159.7351,159.7822,159.556,159.6314,2475.0
2020-10-22 13:30:00,169.41,169.45,169.27,169.42,4284.0,159.622,159.6597,159.4901,159.6314,4284.0
2020-10-22 13:35:00,169.45,169.46,169.37,169.37,4552.0,159.6597,159.6691,159.5843,159.5843,4552.0
2020-10-22 13:40:00,169.36,169.63,169.25,169.45,3109.0,159.5749,159.8293,159.4712,159.6597,3109.0
2020-10-22 13:45:00,169.46,169.5,169.44,169.44,572.0,159.6691,159.7068,159.6503,159.6503,572.0
2020-10-22 13:50:00,169.45,169.67,169.28,169.57,2745.0,159.6597,159.867,159.4995,159.7728,2745.0
2020-10-22 13:55:00,169.58,169.65,169.48,169.65,1310.0,159.7822,159.8481,159.688,159.8481,1310.0
2020-10-22 14:00:00,169.68,169.73,169.61,169.61,3030.0,159.8764,159.9235,159.8104,159.8104,3030.0
2020-10-22 14:05:00,169.68,169.68,169.53,169.54,1465.0,159.8764,159.8764,159.7351,159.7445,1465.0
2020-10-22 14:10:00,169.56,169.56,169.47,169.53,3343.0,159.7633,159.7633,159.6785,159.7351,3343.0
2020-10-22 14:15:00,169.52,169.63,169.45,169.58,5379.0,159.7256,159.8293,159.6597,159.7822,5379.0
2020-10-22 14:20:00,169.59,169.62,169.48,169.6,5468.0,159.7916,159.8199,159.688,159.801,5468.0
2020-10-22 14:25:00,169.61,169.66,169.48,169.49,3022.0,159.8104,159.8576,159.688,159.6974,3022.0
2020-10-22 14:30:00,169.47,169.47,169.25,169.31,4004.0,159.6785,159.6785,159.4712,159.5278,4004.0
2020-10-22 14:35:00,169.32,169.32,169.23,169.32,3502.0,159.5372,159.5372,159.4524,159.5372,3502.0
2020-10-22 14:40:00,169.32,169.33,169.22,169.27,2569.0,159.5372,159.5466,159.443,159.4901,2569.0
2020-10-22 14:45:00,169.27,169.27,168.9,168.95,3602.0,159.4901,159.4901,159.1415,159.1886,3602.0
2020-10-22 14:50:00,168.96,169.18,168.84,169.18,2161.0,159.198,159.4053,159.0849,159.4053,2161.0
2020-10-22 14:55:00,169.12,169.25,169.08,169.15,3488.0,159.3488,159.4712,159.3111,159.377,3488.0
2020-10-22 15:00:00,169.1,169.16,169.07,169.16,1798.0,159.3299,159.3864,159.3016,159.3864,1798.0
2020-10-22 15:05:00,169.11,169.11,168.95,169.11,7451.0,159.3393,159.3393,159.1886,159.3393,7451.0
2020-10-22 15:10:00,169.11,169.19,168.96,169.18,5578.0,159.3393,159.4147,159.198,159.4053,5578.0
2020-10-22 15:15:00,169.18,169.34,169.05,169.34,14790.0,159.4053,159.556,159.2828,159.556,14790.0
2020-10-22 15:20:00,169.37,169.43,169.31,169.31,4241.0,159.5843,159.6408,159.5278,159.5278,4241.0
2020-10-22 15:25:00,169.4,169.68,169.37,169.65,34897.0,159.6126,159.8764,159.5843,159.8481,34897.0
2020-10-22 15:30:00,169.64,169.69,169.38,169.52,13974.0,159.8387,159.8858,159.5937,159.7256,13974.0
2020-10-22 15:35:00,169.52,169.6,169.35,169.38,7004.0,159.7256,159.801,159.5655,159.5937,7004.0
2020-10-22 15:40:00,169.39,169.43,169.33,169.37,8287.0,159.6032,159.6408,159.5466,159.5843,8287.0
2020-10-22 15:45:00,169.37,169.43,169.33,169.43,8776.0,159.5843,159.6408,159.5466,159.6408,8776.0
2020-10-22 15:50:00,169.43,169.65,169.3,169.56,20035.0,159.6408,159.8481,159.5184,159.7633,20035.0
2020-10-22 15:55:00,169.57,169.57,169.03,169.05,73671.0,159.7728,159.7728,159.264,159.2828,73671.0
2020-10-23 09:30:00,173.18,175.29,171.71,175.04,27831.0,163.1742,165.1623,161.7891,164.9267,27831.0
2020-10-23 09:35:00,175.11,176.92,175.0,176.3,16036.0,164.9927,166.6981,164.889,166.1139,16036.0
2020-10-23 09:40:00,176.2,176.2,175.45,175.56,6810.0,166.0197,166.0197,165.313,165.4167,6810.0
2020-10-23 09:45:00,175.4,175.47,174.53,174.53,9569.0,165.2659,165.3319,164.4462,164.4462,9569.0
2020-10-23 09:50:00,174.33,174.33,173.8,173.81,10882.0,164.2577,164.2577,163.7584,163.7678,10882.0
2020-10-23 09:55:00,173.81,173.81,173.03,173.13,28616.0,163.7678,163.7678,163.0328,163.1271,28616.0
2020-10-23 10:00:00,173.09,173.41,172.92,173.31,16622.0,163.0894,163.3909,162.9292,163.2967,16622.0
2020-10-23 10:05:00,173.25,173.43,172.81,173.13,35294.0,163.2401,163.4097,162.8256,163.1271,35294.0
2020-10-23 10:10:00,173.09,173.34,172.74,173.25,9474.0,163.0894,163.3249,162.7596,163.2401,9474.0
2020-10-23 10:15:00,173.28,173.66,173.21,173.4,10630.0,163.2684,163.6264,163.2024,163.3815,10630.0
2020-10-23 10:20:00,173.45,173.56,173.39,173.53,4519.0,163.4286,163.5322,163.372,163.504,4519.0
2020-10-23 10:25:00,173.53,173.65,173.34,173.41,6118.0,163.504,163.617,163.3249,163.3909,6118.0
2020-10-23 10:30:00,173.39,173.5,173.23,173.37,9574.0,163.372,163.4757,163.2213,163.3532,9574.0
2020-10-23 10:35:00,173.38,173.45,173.23,173.37,5352.0,163.3626,163.4286,163.2213,163.3532,5352.0
2020-10-23 10:40:00,173.37,173.52,173.07,173.15,14627.0,163.3532,163.4945,163.0705,163.1459,14627.0
2020-10-23 10:45:00,173.24,173.3,172.98,172.98,12872.0,163.2307,163.2872,162.9857,162.9857,12872.0
2020-10-23 10:50:00,173.14,173.14,172.62,172.62,11353.0,163.1365,163.1365,162.6465,162.6465,11353.0
2020-10-23 10:55:00,172.57,172.78,172.42,172.75,5300.0,162.5994,162.7973,162.4581,162.769,5300.0
2020-10-23 11:00:00,172.74,172.75,172.6,172.6,2387.0,162.7596,162.769,162.6277,162.6277,2387.0
2020-10-23 11:05:00,172.67,172.98,172.66,172.9,4770.0,162.6936,162.9857,162.6842,162.9104,4770.0
2020-10-23 11:10:00,172.99,173.08,172.81,173.06,12325.0,162.9952,163.08,162.8256,163.0611,12325.0
2020-10-23 11:15:00,173.26,173.46,173.26,173.31,2978.0,163.2496,163.438,163.2496,163.2967,2978.0
2020-10-23 11:20:00,173.37,173.37,172.89,173.06,14728.0,163.3532,163.3532,162.9009,163.0611,14728.0
2020-10-23 11:25:00,173.0,173.15,172.97,173.15,1300.0,163.0046,163.1459,162.9763,163.1459,1300.0
2020-10-23 11:30:00,173.21,173.3,173.19,173.21,1218.0,163.2024,163.2872,163.1836,163.2024,1218.0
2020-10-23 11:35:00,173.21,173.31,173.19,173.19,1766.0,163.2024,163.2967,163.1836,163.1836,1766.0
2020-10-23 11:40:00,173.18,173.34,173.16,173.27,3846.0,163.1742,163.3249,163.1553,163.259,3846.0
2020-10-23 11:45:00,173.23,173.23,172.77,172.81,6040.0,163.2213,163.2213,162.7879,162.8256,6040.0
2020-10-23 11:50:00,172.79,172.86,172.53,172.84,7167.0,162.8067,162.8727,162.5617,162.8538,7167.0
2020-10-23 11:55:00,172.93,172.93,172.7,172.86,1916.0,162.9386,162.9386,162.7219,162.8727,1916.0
2020-10-23 12:00:00,172.94,172.94,172.81,172.91,800.0,162.948,162.948,162.8256,162.9198,800.0
2020-10-23 12:05:00,172.9,173.07,172.77,173.06,2782.0,162.9104,163.0705,162.7879,163.0611,2782.0
2020-10-23 12:10:00,173.06,173.1,172.96,172.96,4781.0,163.0611,163.0988,162.9669,162.9669,4781.0
2020-10-23 12:15:00,172.93,172.99,172.42,172.56,7406.0,162.9386,162.9952,162.4581,162.59,7406.0
2020-10-23 12:20:00,172.54,172.64,172.35,172.64,4710.0,162.5712,162.6654,162.3921,162.6654,4710.0
2020-10-23 12:25:00,172.64,172.87,172.63,172.78,5863.0,162.6654,162.8821,162.656,162.7973,5863.0
2020-10-23 12:30:00,172.76,172.76,172.65,172.76,2672.0,162.7784,162.7784,162.6748,162.7784,2672.0
2020-10-23 12:35:00,172.68,173.07,172.68,173.03,1551.0,162.7031,163.0705,162.7031,163.0328,1551.0
2020-10-23 12:40:00,172.99,173.05,172.79,172.89,4470.0,162.9952,163.0517,162.8067,162.9009,4470.0
2020-10-23 12:45:00,172.86,172.93,172.76,172.9,1800.0,162.8727,162.9386,162.7784,162.9104,1800.0
2020-10-23 12:50:00,172.93,173.22,172.92,173.08,3005.0,162.9386,163.2119,162.9292,163.08,3005.0
2020-10-23 12:55:00,173.09,173.14,172.93,173.06,9420.0,163.0894,163.1365,162.9386,163.0611,9420.0
2020-10-23 13:00:00,173.01,173.29,173.01,173.29,5300.0,163.014,163.2778,163.014,163.2778,5300.0
2020-10-23 13:05:00,173.35,173.35,173.12,173.29,26705.0,163.3344,163.3344,163.1176,163.2778,26705.0
2020-10-23 13:10:00,173.29,173.57,173.28,173.5,4962.0,163.2778,163.5416,163.2684,163.4757,4962.0
2020-10-23 13:15:00,173.53,173.72,173.34,173.66,19342.0,163.504,163.683,163.3249,163.6264,19342.0
2020-10-23 13:20:00,173.66,173.95,173.65,173.95,1927.0,163.6264,163.8997,163.617,163.8997,1927.0
2020-10-23 13:25:00,173.83,173.93,173.71,173.82,4828.0,163.7866,163.8808,163.6736,163.7772,4828.0
2020-10-23 13:30:00,173.87,173.87,173.62,173.68,4820.0,163.8243,163.8243,163.5888,163.6453,4820.0
2020-10-23 13:35:00,173.64,173.73,173.47,173.47,3760.0,163.6076,163.6924,163.4474,163.4474,3760.0
2020-10-23 13:40:00,173.47,173.48,173.34,173.34,3000.0,163.4474,163.4568,163.3249,163.3249,3000.0
2020-10-23 13:45:00,173.31,173.41,173.28,173.37,2789.0,163.2967,163.3909,163.2684,163.3532,2789.0
2020-10-23 13:50:00,173.4,173.52,173.27,173.29,2564.0,163.3815,163.4945,163.259,163.2778,2564.0
2020-10-23 13:55:00,173.32,173.56,173.32,173.56,1816.0,163.3061,163.5322,163.3061,163.5322,1816.0
2020-10-23 14:00:00,173.56,173.56,173.45,173.54,2021.0,163.5322,163.5322,163.4286,163.5134,2021.0
2020-10-23 14:05:00,173.58,173.73,173.55,173.65,5236.0,163.5511,163.6924,163.5228,163.617,5236.0
2020-10-23 14:10:00,173.73,173.88,173.72,173.77,3647.0,163.6924,163.8337,163.683,163.7301,3647.0
2020-10-23 14:15:00,173.86,174.05,173.86,173.99,3643.0,163.8149,163.9939,163.8149,163.9374,3643.0
2020-10-23 14:20:00,173.99,174.31,173.97,174.31,3402.0,163.9374,164.2389,163.9185,164.2389,3402.0
2020-10-23 14:25:00,174.32,174.75,174.31,174.75,12545.0,164.2483,164.6535,164.2389,164.6535,12545.0
2020-10-23 14:30:00,174.72,174.75,174.46,174.58,13089.0,164.6252,164.6535,164.3802,164.4933,13089.0
2020-10-23 14:35:00,174.53,174.72,174.48,174.61,3776.0,164.4462,164.6252,164.3991,164.5216,3776.0
2020-10-23 14:40:00,174.63,174.63,174.46,174.53,7093.0,164.5404,164.5404,164.3802,164.4462,7093.0
2020-10-23 14:45:00,174.54,174.69,174.46,174.69,3501.0,164.4556,164.5969,164.3802,164.5969,3501.0
2020-10-23 14:50:00,174.65,174.65,174.57,174.59,1283.0,164.5593,164.5593,164.4839,164.5027,1283.0
2020-10-23 14:55:00,174.62,174.69,174.54,174.63,3537.0,164.531,164.5969,164.4556,164.5404,3537.0
2020-10-23 15:00:00,174.59,175.07,174.59,175.01,26012.0,164.5027,164.955,164.5027,164.8985,26012.0
2020-10-23 15:05:00,175.09,175.47,175.08,175.47,10917.0,164.9738,165.3319,164.9644,165.3319,10917.0
2020-10-23 15:10:00,175.43,175.48,175.33,175.36,7498.0,165.2942,165.3413,165.2,165.2282,7498.0
2020-10-23 15:15:00,175.38,175.38,175.25,175.28,6427.0,165.2471,165.2471,165.1246,165.1529,6427.0
2020-10-23 15:20:00,175.26,175.26,174.99,175.17,6023.0,165.134,165.134,164.8796,165.0492,6023.0
2020-10-23 15:25:00,175.15,175.15,174.88,174.88,3412.0,165.0304,165.0304,164.776,164.776,3412.0
2020-10-23 15:30:00,174.9,174.97,174.74,174.81,5805.0,164.7948,164.8608,164.6441,164.71,5805.0
2020-10-23 15:35:00,174.81,175.12,174.79,175.08,8492.0,164.71,165.0021,164.6912,164.9644,8492.0
2020-10-23 15:40:00,175.1,175.34,175.07,175.3,13961.0,164.9833,165.2094,164.955,165.1717,13961.0
2020-10-23 15:45:00,175.27,175.43,175.2,175.31,14018.0,165.1434,165.2942,165.0775,165.1811,14018.0
2020-10-23 15:50:00,175.24,175.25,174.9,174.93,18001.0,165.1152,165.1246,164.7948,164.8231,18001.0
2020-10-23 15:55:00,174.94,174.99,174.58,174.79,49860.0,164.8325,164.8796,164.4933,164.6912,49860.0
2020-10-26 09:30:00,172.64,172.74,171.98,172.4,16415.0,162.6654,162.7596,162.0435,162.4392,16415.0
2020-10-26 09:35:00,172.29,172.81,172.15,172.72,3442.0,162.3356,162.8256,162.2037,162.7408,3442.0
2020-10-26 09:40:00,172.71,172.72,171.77,172.05,3463.0,162.7313,162.7408,161.8456,162.1095,3463.0
2020-10-26 09:45:00,172.05,172.05,171.75,171.87,4335.0,162.1095,162.1095,161.8268,161.9399,4335.0
2020-10-26 09:50:00,171.93,172.31,171.84,172.26,2085.0,161.9964,162.3544,161.9116,162.3073,2085.0
2020-10-26 09:55:00,172.11,172.25,172.0,172.22,1100.0,162.166,162.2979,162.0624,162.2696,1100.0
2020-10-26 10:00:00,172.28,172.6,172.21,172.44,6758.0,162.3262,162.6277,162.2602,162.4769,6758.0
2020-10-26 10:05:00,172.56,172.92,172.56,172.88,2866.0,162.59,162.9292,162.59,162.8915,2866.0
2020-10-26 10:10:00,172.86,172.91,172.69,172.74,2864.0,162.8727,162.9198,162.7125,162.7596,2864.0
2020-10-26 10:15:00,172.77,173.03,172.65,172.85,2912.0,162.7879,163.0328,162.6748,162.8632,2912.0
2020-10-26 10:20:00,172.79,172.8,172.61,172.8,803.0,162.8067,162.8161,162.6371,162.8161,803.0
2020-10-26 10:25:00,172.66,172.66,171.92,171.92,5323.0,162.6842,162.6842,161.987,161.987,5323.0
2020-10-26 10:30:00,171.83,172.3,171.6,172.18,7811.0,161.9022,162.345,161.6855,162.232,7811.0
2020-10-26 10:35:00,172.16,172.3,172.0,172.28,2502.0,162.2131,162.345,162.0624,162.3262,2502.0
2020-10-26 10:40:00,172.26,172.57,172.1,172.52,4528.0,162.3073,162.5994,162.1566,162.5523,4528.0
2020-10-26 10:45:00,172.55,172.55,171.98,172.06,3151.0,162.5806,162.5806,162.0435,162.1189,3151.0
2020-10-26 10:50:00,171.99,172.23,171.96,172.09,10235.0,162.0529,162.2791,162.0247,162.1472,10235.0
2020-10-26 10:55:00,172.17,172.29,171.95,171.96,5233.0,162.2225,162.3356,162.0152,162.0247,5233.0
2020-10-26 11:00:00,171.94,172.1,171.88,172.03,7230.0,162.0058,162.1566,161.9493,162.0906,7230.0
2020-10-26 11:05:00,172.0,172.0,171.69,171.69,2476.0,162.0624,162.0624,161.7703,161.7703,2476.0
2020-10-26 11:10:00,171.66,171.93,171.44,171.5,33130.0,161.742,161.9964,161.5347,161.5912,33130.0
2020-10-26 11:15:00,171.48,171.56,170.95,171.17,22605.0,161.5724,161.6478,161.073,161.2803,22605.0
2020-10-26 11:20:00,171.17,171.22,170.97,171.21,5872.0,161.2803,161.3274,161.0919,161.318,5872.0
2020-10-26 11:25:00,171.22,171.22,170.91,170.99,4059.0,161.3274,161.3274,161.0353,161.1107,4059.0
2020-10-26 11:30:00,170.85,171.06,170.85,170.89,1700.0,160.9788,161.1767,160.9788,161.0165,1700.0
2020-10-26 11:35:00,170.9,171.46,170.79,171.43,4252.0,161.0259,161.5536,160.9223,161.5253,4252.0
2020-10-26 11:40:00,171.41,171.41,171.02,171.02,27193.0,161.5064,161.5064,161.139,161.139,27193.0
2020-10-26 11:45:00,171.08,171.34,171.08,171.33,3094.0,161.1955,161.4405,161.1955,161.4311,3094.0
2020-10-26 11:50:00,171.27,171.56,171.21,171.51,3119.0,161.3745,161.6478,161.318,161.6007,3119.0
2020-10-26 11:55:00,171.57,171.57,171.15,171.15,2489.0,161.6572,161.6572,161.2615,161.2615,2489.0
2020-10-26 12:00:00,171.21,171.25,171.16,171.22,1107.0,161.318,161.3557,161.2709,161.3274,1107.0
2020-10-26 12:05:00,171.14,171.31,171.03,171.22,8008.0,161.252,161.4122,161.1484,161.3274,8008.0
2020-10-26 12:10:00,171.34,171.52,171.25,171.4,2367.0,161.4405,161.6101,161.3557,161.497,2367.0
2020-10-26 12:15:00,171.4,171.44,171.01,171.03,5388.0,161.497,161.5347,161.1296,161.1484,5388.0
2020-10-26 12:20:00,171.07,171.07,170.83,170.93,4638.0,161.1861,161.1861,160.96,161.0542,4638.0
2020-10-26 12:25:00,170.92,171.01,170.67,170.9,4560.0,161.0448,161.1296,160.8092,161.0259,4560.0
2020-10-26 12:30:00,170.84,170.99,170.66,170.98,7898.0,160.9694,161.1107,160.7998,161.1013,7898.0
2020-10-26 12:35:00,170.89,170.94,170.73,170.94,4929.0,161.0165,161.0636,160.8657,161.0636,4929.0
2020-10-26 12:40:00,170.85,170.92,170.69,170.8,6118.0,160.9788,161.0448,160.828,160.9317,6118.0
2020-10-26 12:45:00,170.77,170.82,170.7,170.77,5605.0,160.9034,160.9505,160.8375,160.9034,5605.0
2020-10-26 12:50:00,170.8,170.91,170.74,170.78,5618.0,160.9317,161.0353,160.8752,160.9128,5618.0
2020-10-26 12:55:00,170.56,170.66,170.46,170.56,3800.0,160.7056,160.7998,160.6113,160.7056,3800.0
2020-10-26 13:00:00,170.55,170.63,170.19,170.22,7747.0,160.6961,160.7715,160.3569,160.3852,7747.0
2020-10-26 13:05:00,170.1,170.17,169.75,169.8,6010.0,160.2721,160.3381,159.9424,159.9895,6010.0
2020-10-26 13:10:00,169.86,170.0,169.67,169.82,8939.0,160.046,160.1779,159.867,160.0083,8939.0
2020-10-26 13:15:00,169.83,169.83,169.42,169.78,5658.0,160.0177,160.0177,159.6314,159.9706,5658.0
2020-10-26 13:20:00,169.75,169.86,169.47,169.56,5274.0,159.9424,160.046,159.6785,159.7633,5274.0
2020-10-26 13:25:00,169.55,169.63,169.46,169.5,3320.0,159.7539,159.8293,159.6691,159.7068,3320.0
2020-10-26 13:30:00,169.5,169.99,169.46,169.84,11892.0,159.7068,160.1685,159.6691,160.0272,11892.0
2020-10-26 13:35:00,169.81,170.34,169.81,170.34,4411.0,159.9989,160.4983,159.9989,160.4983,4411.0
2020-10-26 13:40:00,170.34,170.44,170.31,170.38,3737.0,160.4983,160.5925,160.47,160.536,3737.0
2020-10-26 13:45:00,170.28,170.82,170.28,170.77,4687.0,160.4417,160.9505,160.4417,160.9034,4687.0
2020-10-26 13:50:00,170.75,170.78,170.53,170.69,7835.0,160.8846,160.9128,160.6773,160.828,7835.0
2020-10-26 13:55:00,170.53,170.56,170.18,170.56,3131.0,160.6773,160.7056,160.3475,160.7056,3131.0
2020-10-26 14:00:00,170.66,171.48,170.61,171.41,2256.0,160.7998,161.5724,160.7527,161.5064,2256.0
2020-10-26 14:05:00,171.49,171.69,171.44,171.66,5772.0,161.5818,161.7703,161.5347,161.742,5772.0
2020-10-26 14:10:00,171.73,171.78,171.53,171.76,5074.0,161.808,161.8551,161.6195,161.8362,5074.0
2020-10-26 14:15:00,171.74,171.93,171.74,171.86,1711.0,161.8174,161.9964,161.8174,161.9304,1711.0
2020-10-26 14:20:00,171.84,172.16,171.72,171.96,1849.0,161.9116,162.2131,161.7985,162.0247,1849.0
2020-10-26 14:25:00,171.92,172.29,171.92,172.29,2904.0,161.987,162.3356,161.987,162.3356,2904.0
2020-10-26 14:30:00,172.2,172.2,172.03,172.15,7059.0,162.2508,162.2508,162.0906,162.2037,7059.0
2020-10-26 14:35:00,172.09,172.16,171.93,171.93,2334.0,162.1472,162.2131,161.9964,161.9964,2334.0
2020-10-26 14:40:00,172.04,172.17,171.83,171.87,5136.0,162.1,162.2225,161.9022,161.9399,5136.0
2020-10-26 14:45:00,171.94,171.99,171.77,171.77,6174.0,162.0058,162.0529,161.8456,161.8456,6174.0
2020-10-26 14:50:00,171.82,172.05,171.82,171.91,3384.0,161.8928,162.1095,161.8928,161.9776,3384.0
2020-10-26 14:55:00,171.99,172.06,171.9,172.05,1900.0,162.0529,162.1189,161.9681,162.1095,1900.0
2020-10-26 15:00:00,172.04,172.12,171.88,171.88,2322.0,162.1,162.1754,161.9493,161.9493,2322.0
2020-10-26 15:05:00,171.82,171.93,171.67,171.93,1927.0,161.8928,161.9964,161.7514,161.9964,1927.0
2020-10-26 15:10:00,171.99,172.05,171.77,171.81,3894.0,162.0529,162.1095,161.8456,161.8833,3894.0
2020-10-26 15:15:00,171.8,171.96,171.73,171.88,5036.0,161.8739,162.0247,161.808,161.9493,5036.0
2020-10-26 15:20:00,171.96,172.25,171.96,172.21,2437.0,162.0247,162.2979,162.0247,162.2602,2437.0
2020-10-26 15:25:00,172.16,172.24,171.81,171.97,5427.0,162.2131,162.2885,161.8833,162.0341,5427.0
2020-10-26 15:30:00,171.95,172.01,171.7,171.86,12960.0,162.0152,162.0718,161.7797,161.9304,12960.0
2020-10-26 15:35:00,171.87,171.91,171.3,171.32,5226.0,161.9399,161.9776,161.4028,161.4216,5226.0
2020-10-26 15:40:00,171.31,171.34,170.97,171.18,10390.0,161.4122,161.4405,161.0919,161.2897,10390.0
2020-10-26 15:45:00,171.17,171.2,170.84,170.84,8348.0,161.2803,161.3086,160.9694,160.9694,8348.0
2020-10-26 15:50:00,170.87,171.52,170.85,171.42,14201.0,160.9976,161.6101,160.9788,161.5159,14201.0
2020-10-26 15:55:00,171.52,172.31,171.52,172.26,54718.0,161.6101,162.3544,161.6101,162.3073,54718.0
2020-10-27 09:30:00,172.04,173.57,171.92,173.57,9027.0,162.1,163.5416,161.987,163.5416,9027.0
2020-10-27 09:35:00,173.6,174.21,173.53,174.19,4090.0,163.5699,164.1447,163.504,164.1258,4090.0
2020-10-27 09:40:00,173.88,174.04,173.7,173.99,5016.0,163.8337,163.9845,163.6641,163.9374,5016.0
2020-10-27 09:45:00,173.82,174.0,173.35,173.51,4304.0,163.7772,163.9468,163.3344,163.4851,4304.0
2020-10-27 09:50:00,173.65,174.45,173.64,174.41,5445.0,163.617,164.3708,163.6076,164.3331,5445.0
2020-10-27 09:55:00,174.5,174.71,174.35,174.56,4868.0,164.4179,164.6158,164.2766,164.4745,4868.0
2020-10-27 10:00:00,174.52,174.67,174.44,174.57,5584.0,164.4368,164.5781,164.3614,164.4839,5584.0
2020-10-27 10:05:00,174.41,175.1,174.31,174.8,12078.0,164.3331,164.9833,164.2389,164.7006,12078.0
2020-10-27 10:10:00,174.75,175.24,174.75,175.21,4607.0,164.6535,165.1152,164.6535,165.0869,4607.0
2020-10-27 10:15:00,175.16,175.16,174.6,174.6,7656.0,165.0398,165.0398,164.5121,164.5121,7656.0
2020-10-27 10:20:00,174.55,174.55,174.09,174.09,4252.0,164.465,164.465,164.0316,164.0316,4252.0
2020-10-27 10:25:00,174.13,174.13,173.7,173.7,2692.0,164.0693,164.0693,163.6641,163.6641,2692.0
2020-10-27 10:30:00,173.82,174.04,173.79,173.96,6975.0,163.7772,163.9845,163.7489,163.9091,6975.0
2020-10-27 10:35:00,174.23,174.38,174.22,174.24,2620.0,164.1635,164.3049,164.1541,164.1729,2620.0
2020-10-27 10:40:00,174.2,174.34,173.96,174.34,3351.0,164.1353,164.2672,163.9091,164.2672,3351.0
2020-10-27 10:45:00,174.27,174.41,174.2,174.38,2259.0,164.2012,164.3331,164.1353,164.3049,2259.0
2020-10-27 10:50:00,174.38,174.45,174.13,174.21,35713.0,164.3049,164.3708,164.0693,164.1447,35713.0
2020-10-27 10:55:00,174.11,174.15,173.95,173.95,2383.0,164.0505,164.0881,163.8997,163.8997,2383.0
2020-10-27 11:00:00,173.96,173.96,173.37,173.53,6159.0,163.9091,163.9091,163.3532,163.504,6159.0
2020-10-27 11:05:00,173.55,173.93,173.37,173.93,2000.0,163.5228,163.8808,163.3532,163.8808,2000.0
2020-10-27 11:10:00,173.9,174.02,173.76,174.0,4369.0,163.8526,163.9657,163.7207,163.9468,4369.0
2020-10-27 11:15:00,174.0,174.01,173.7,173.7,2772.0,163.9468,163.9562,163.6641,163.6641,2772.0
2020-10-27 11:20:00,173.57,173.7,173.27,173.27,21089.0,163.5416,163.6641,163.259,163.259,21089.0
2020-10-27 11:25:00,173.26,173.64,173.24,173.37,3761.0,163.2496,163.6076,163.2307,163.3532,3761.0
2020-10-27 11:30:00,173.26,173.28,173.2,173.28,1435.0,163.2496,163.2684,163.193,163.2684,1435.0
2020-10-27 11:35:00,173.31,173.5,173.3,173.34,3654.0,163.2967,163.4757,163.2872,163.3249,3654.0
2020-10-27 11:40:00,173.36,173.37,173.11,173.19,5268.0,163.3438,163.3532,163.1082,163.1836,5268.0
2020-10-27 11:45:00,173.23,173.28,173.0,173.05,5890.0,163.2213,163.2684,163.0046,163.0517,5890.0
2020-10-27 11:50:00,173.06,173.51,173.0,173.51,7322.0,163.0611,163.4851,163.0046,163.4851,7322.0
2020-10-27 11:55:00,173.48,173.53,173.2,173.21,3731.0,163.4568,163.504,163.193,163.2024,3731.0
2020-10-27 12:00:00,173.21,173.21,172.98,173.14,3663.0,163.2024,163.2024,162.9857,163.1365,3663.0
2020-10-27 12:05:00,173.05,173.12,172.7,172.7,3966.0,163.0517,163.1176,162.7219,162.7219,3966.0
2020-10-27 12:10:00,172.7,172.73,172.31,172.45,4246.0,162.7219,162.7502,162.3544,162.4864,4246.0
2020-10-27 12:15:00,172.5,172.51,172.02,172.12,4740.0,162.5335,162.5429,162.0812,162.1754,4740.0
2020-10-27 12:20:00,172.06,172.46,171.98,172.45,9995.0,162.1189,162.4958,162.0435,162.4864,9995.0
2020-10-27 12:25:00,172.6,172.79,172.45,172.45,3581.0,162.6277,162.8067,162.4864,162.4864,3581.0
2020-10-27 12:30:00,172.55,172.55,172.16,172.25,3839.0,162.5806,162.5806,162.2131,162.2979,3839.0
2020-10-27 12:35:00,172.24,172.28,172.0,172.12,3020.0,162.2885,162.3262,162.0624,162.1754,3020.0
2020-10-27 12:40:00,172.15,172.27,171.97,172.12,9293.0,162.2037,162.3168,162.0341,162.1754,9293.0
2020-10-27 12:45:00,172.41,172.43,172.15,172.26,5287.0,162.4487,162.4675,162.2037,162.3073,5287.0
2020-10-27 12:50:00,172.29,172.31,172.2,172.23,1700.0,162.3356,162.3544,162.2508,162.2791,1700.0
2020-10-27 12:55:00,172.23,172.24,172.06,172.17,2275.0,162.2791,162.2885,162.1189,162.2225,2275.0
2020-10-27 13:00:00,172.28,172.34,172.23,172.31,1508.0,162.3262,162.3827,162.2791,162.3544,1508.0
2020-10-27 13:05:00,172.35,172.45,172.28,172.28,5112.0,162.3921,162.4864,162.3262,162.3262,5112.0
2020-10-27 13:10:00,172.29,172.47,172.2,172.42,3461.0,162.3356,162.5052,162.2508,162.4581,3461.0
2020-10-27 13:15:00,172.49,172.55,172.45,172.5,3536.0,162.524,162.5806,162.4864,162.5335,3536.0
2020-10-27 13:20:00,172.5,172.78,172.41,172.78,2225.0,162.5335,162.7973,162.4487,162.7973,2225.0
2020-10-27 13:25:00,172.74,173.01,172.63,172.96,3449.0,162.7596,163.014,162.656,162.9669,3449.0
2020-10-27 13:30:00,173.0,173.21,172.94,173.07,5005.0,163.0046,163.2024,162.948,163.0705,5005.0
2020-10-27 13:35:00,173.06,173.06,172.83,172.87,1590.0,163.0611,163.0611,162.8444,162.8821,1590.0
2020-10-27 13:40:00,172.97,173.13,172.97,173.03,3579.0,162.9763,163.1271,162.9763,163.0328,3579.0
2020-10-27 13:45:00,173.03,173.34,172.99,173.34,4010.0,163.0328,163.3249,162.9952,163.3249,4010.0
2020-10-27 13:50:00,173.29,173.29,173.06,173.2,3109.0,163.2778,163.2778,163.0611,163.193,3109.0
2020-10-27 13:55:00,173.23,173.35,173.17,173.35,1540.0,163.2213,163.3344,163.1648,163.3344,1540.0
2020-10-27 14:00:00,173.41,173.45,173.36,173.4,2209.0,163.3909,163.4286,163.3438,163.3815,2209.0
2020-10-27 14:05:00,173.36,173.51,173.31,173.5,2978.0,163.3438,163.4851,163.2967,163.4757,2978.0
2020-10-27 14:10:00,173.52,173.53,173.38,173.5,6618.0,163.4945,163.504,163.3626,163.4757,6618.0
2020-10-27 14:15:00,173.45,173.45,172.94,172.94,2735.0,163.4286,163.4286,162.948,162.948,2735.0
2020-10-27 14:20:00,172.89,173.1,172.89,173.05,2547.0,162.9009,163.0988,162.9009,163.0517,2547.0
2020-10-27 14:25:00,173.11,173.23,173.05,173.1,4886.0,163.1082,163.2213,163.0517,163.0988,4886.0
2020-10-27 14:30:00,173.16,173.4,173.05,173.36,4327.0,163.1553,163.3815,163.0517,163.3438,4327.0
2020-10-27 14:35:00,173.29,173.4,173.27,173.27,3427.0,163.2778,163.3815,163.259,163.259,3427.0
2020-10-27 14:40:00,173.27,173.29,172.99,173.19,6028.0,163.259,163.2778,162.9952,163.1836,6028.0
2020-10-27 14:45:00,173.23,173.34,173.06,173.25,5420.0,163.2213,163.3249,163.0611,163.2401,5420.0
2020-10-27 14:50:00,173.25,173.25,172.92,172.92,3909.0,163.2401,163.2401,162.9292,162.9292,3909.0
2020-10-27 14:55:00,172.9,172.9,172.7,172.74,21725.0,162.9104,162.9104,162.7219,162.7596,21725.0
2020-10-27 15:00:00,172.68,172.68,172.43,172.5,4266.0,162.7031,162.7031,162.4675,162.5335,4266.0
2020-10-27 15:05:00,172.54,172.6,172.35,172.6,8906.0,162.5712,162.6277,162.3921,162.6277,8906.0
2020-10-27 15:10:00,172.63,172.63,172.5,172.5,3985.0,162.656,162.656,162.5335,162.5335,3985.0
2020-10-27 15:15:00,172.48,172.63,172.44,172.63,6142.0,162.5146,162.656,162.4769,162.656,6142.0
2020-10-27 15:20:00,172.62,172.76,172.57,172.62,4837.0,162.6465,162.7784,162.5994,162.6465,4837.0
2020-10-27 15:25:00,172.62,172.62,172.51,172.58,3587.0,162.6465,162.6465,162.5429,162.6088,3587.0
2020-10-27 15:30:00,172.58,172.84,172.57,172.81,3609.0,162.6088,162.8538,162.5994,162.8256,3609.0
2020-10-27 15:35:00,172.82,173.02,172.8,173.02,7059.0,162.835,163.0234,162.8161,163.0234,7059.0
2020-10-27 15:40:00,173.02,173.02,172.78,172.8,5848.0,163.0234,163.0234,162.7973,162.8161,5848.0
2020-10-27 15:45:00,172.83,172.85,172.72,172.77,8419.0,162.8444,162.8632,162.7408,162.7879,8419.0
2020-10-27 15:50:00,172.71,172.89,172.5,172.89,18100.0,162.7313,162.9009,162.5335,162.9009,18100.0
2020-10-27 15:55:00,172.87,172.91,172.36,172.46,73064.0,162.8821,162.9198,162.4016,162.4958,73064.0
2020-10-28 09:30:00,169.14,169.25,168.16,168.61,15453.0,159.3676,159.4712,158.4442,158.8682,15453.0
2020-10-28 09:35:00,169.27,170.23,169.27,169.66,3200.0,159.4901,160.3946,159.4901,159.8576,3200.0
2020-10-28 09:40:00,170.11,170.42,169.93,170.27,2071.0,160.2816,160.5736,160.112,160.4323,2071.0
2020-10-28 09:45:00,170.27,170.31,169.72,169.78,3830.0,160.4323,160.47,159.9141,159.9706,3830.0
2020-10-28 09:50:00,169.73,170.33,169.73,169.94,5014.0,159.9235,160.4888,159.9235,160.1214,5014.0
2020-10-28 09:55:00,170.13,170.13,169.81,169.84,4143.0,160.3004,160.3004,159.9989,160.0272,4143.0
2020-10-28 10:00:00,169.78,169.92,169.44,169.66,2241.0,159.9706,160.1025,159.6503,159.8576,2241.0
2020-10-28 10:05:00,169.59,170.14,169.57,169.92,17836.0,159.7916,160.3098,159.7728,160.1025,17836.0
2020-10-28 10:10:00,169.9,169.9,168.97,169.03,4970.0,160.0837,160.0837,159.2074,159.264,4970.0
2020-10-28 10:15:00,168.95,169.22,168.14,168.22,5296.0,159.1886,159.443,158.4254,158.5008,5296.0
2020-10-28 10:20:00,168.22,168.42,168.1,168.12,5492.0,158.5008,158.6892,158.3877,158.4065,5492.0
2020-10-28 10:25:00,167.97,168.08,167.44,168.0,11788.0,158.2652,158.3688,157.7658,158.2935,11788.0
2020-10-28 10:30:00,167.87,168.24,167.74,168.03,6276.0,158.171,158.5196,158.0485,158.3217,6276.0
2020-10-28 10:35:00,168.04,168.07,167.56,167.6,4587.0,158.3312,158.3594,157.8789,157.9166,4587.0
2020-10-28 10:40:00,167.6,167.71,167.46,167.47,6118.0,157.9166,158.0202,157.7847,157.7941,6118.0
2020-10-28 10:45:00,167.38,167.38,166.94,167.06,8277.0,157.7093,157.7093,157.2947,157.4078,8277.0
2020-10-28 10:50:00,167.01,167.01,166.24,166.59,162440.0,157.3607,157.3607,156.6352,156.9649,162440.0
2020-10-28 10:55:00,166.49,166.94,166.3,166.94,24365.0,156.8707,157.2947,156.6917,157.2947,24365.0
2020-10-28 11:00:00,166.8,166.83,166.12,166.12,7180.0,157.1628,157.1911,156.5221,156.5221,7180.0
2020-10-28 11:05:00,166.16,166.64,166.11,166.43,6527.0,156.5598,157.012,156.5127,156.8142,6527.0
2020-10-28 11:10:00,166.31,166.47,166.19,166.2,1847.0,156.7011,156.8519,156.588,156.5975,1847.0
2020-10-28 11:15:00,166.08,166.18,165.91,166.06,5716.0,156.4844,156.5786,156.3242,156.4656,5716.0
2020-10-28 11:20:00,166.15,166.3,165.94,166.17,4242.0,156.5504,156.6917,156.3525,156.5692,4242.0
2020-10-28 11:25:00,166.12,166.12,165.57,165.85,5532.0,156.5221,156.5221,156.0039,156.2677,5532.0
2020-10-28 11:30:00,165.83,165.83,165.25,165.26,5721.0,156.2488,156.2488,155.7024,155.7118,5721.0
2020-10-28 11:35:00,165.24,165.74,165.24,165.74,4821.0,155.6929,156.164,155.6929,156.164,4821.0
2020-10-28 11:40:00,165.67,165.88,165.63,165.81,4165.0,156.0981,156.296,156.0604,156.23,4165.0
2020-10-28 11:45:00,165.86,166.05,165.76,165.86,5215.0,156.2771,156.4561,156.1829,156.2771,5215.0
2020-10-28 11:50:00,165.87,166.24,165.73,166.11,7309.0,156.2865,156.6352,156.1546,156.5127,7309.0
2020-10-28 11:55:00,166.11,166.11,165.82,165.82,5030.0,156.5127,156.5127,156.2394,156.2394,5030.0
2020-10-28 12:00:00,165.85,165.92,165.74,165.9,4651.0,156.2677,156.3336,156.164,156.3148,4651.0
2020-10-28 12:05:00,165.84,166.29,165.81,166.11,40397.0,156.2583,156.6823,156.23,156.5127,40397.0
2020-10-28 12:10:00,166.0,166.2,165.88,165.98,2323.0,156.409,156.5975,156.296,156.3902,2323.0
2020-10-28 12:15:00,166.1,166.11,165.9,165.9,2186.0,156.5032,156.5127,156.3148,156.3148,2186.0
2020-10-28 12:20:00,165.88,166.06,165.81,165.81,3479.0,156.296,156.4656,156.23,156.23,3479.0
2020-10-28 12:25:00,165.86,165.9,165.3,165.3,3272.0,156.2771,156.3148,155.7495,155.7495,3272.0
2020-10-28 12:30:00,165.34,165.59,165.29,165.54,4288.0,155.7872,156.0227,155.74,155.9756,4288.0
2020-10-28 12:35:00,165.58,165.58,165.18,165.3,4351.0,156.0133,156.0133,155.6364,155.7495,4351.0
2020-10-28 12:40:00,165.26,165.26,165.12,165.14,2316.0,155.7118,155.7118,155.5799,155.5987,2316.0
2020-10-28 12:45:00,165.21,165.21,164.98,164.99,2820.0,155.6647,155.6647,155.448,155.4574,2820.0
2020-10-28 12:50:00,164.99,165.26,164.84,165.17,2166.0,155.4574,155.7118,155.316,155.627,2166.0
2020-10-28 12:55:00,165.1,165.37,165.04,165.32,2276.0,155.561,155.8154,155.5045,155.7683,2276.0
2020-10-28 13:00:00,165.23,165.23,164.86,164.97,3142.0,155.6835,155.6835,155.3349,155.4385,3142.0
2020-10-28 13:05:00,164.87,164.96,164.72,164.78,1400.0,155.3443,155.4291,155.203,155.2595,1400.0
2020-10-28 13:10:00,164.75,164.75,164.65,164.75,2357.0,155.2312,155.2312,155.137,155.2312,2357.0
2020-10-28 13:15:00,164.76,164.85,164.58,164.85,4566.0,155.2407,155.3255,155.0711,155.3255,4566.0
2020-10-28 13:20:00,164.78,164.9,164.59,164.9,4856.0,155.2595,155.3726,155.0805,155.3726,4856.0
2020-10-28 13:25:00,164.96,165.19,164.96,165.19,2582.0,155.4291,155.6458,155.4291,155.6458,2582.0
2020-10-28 13:30:00,164.89,165.09,164.86,165.09,2094.0,155.3632,155.5516,155.3349,155.5516,2094.0
2020-10-28 13:35:00,165.18,165.41,165.18,165.35,2795.0,155.6364,155.8531,155.6364,155.7966,2795.0
2020-10-28 13:40:00,165.38,165.4,165.2,165.26,1723.0,155.8248,155.8437,155.6552,155.7118,1723.0
2020-10-28 13:45:00,165.41,165.51,165.31,165.48,1794.0,155.8531,155.9473,155.7589,155.9191,1794.0
2020-10-28 13:50:00,165.43,165.62,165.38,165.49,4414.0,155.872,156.051,155.8248,155.9285,4414.0
2020-10-28 13:55:00,165.45,165.45,165.16,165.31,4604.0,155.8908,155.8908,155.6176,155.7589,4604.0
2020-10-28 14:00:00,165.26,165.26,164.76,164.93,3206.0,155.7118,155.7118,155.2407,155.4008,3206.0
2020-10-28 14:05:00,164.93,164.96,164.75,164.75,3416.0,155.4008,155.4291,155.2312,155.2312,3416.0
2020-10-28 14:10:00,164.71,164.75,164.35,164.51,3117.0,155.1936,155.2312,154.8544,155.0051,3117.0
2020-10-28 14:15:00,164.47,164.7,164.39,164.59,2843.0,154.9674,155.1841,154.892,155.0805,2843.0
2020-10-28 14:20:00,164.6,165.12,164.6,165.12,2709.0,155.0899,155.5799,155.0899,155.5799,2709.0
2020-10-28 14:25:00,165.19,165.38,165.08,165.38,4068.0,155.6458,155.8248,155.5422,155.8248,4068.0
2020-10-28 14:30:00,165.4,165.47,165.15,165.21,5411.0,155.8437,155.9096,155.6081,155.6647,5411.0
2020-10-28 14:35:00,165.17,165.22,164.91,164.93,4067.0,155.627,155.6741,155.382,155.4008,4067.0
2020-10-28 14:40:00,164.91,165.12,164.9,165.12,2358.0,155.382,155.5799,155.3726,155.5799,2358.0
2020-10-28 14:45:00,165.08,165.21,164.95,165.12,3776.0,155.5422,155.6647,155.4197,155.5799,3776.0
2020-10-28 14:50:00,165.05,165.16,164.76,164.84,3716.0,155.5139,155.6176,155.2407,155.316,3716.0
2020-10-28 14:55:00,164.8,165.33,164.79,165.11,4035.0,155.2784,155.7777,155.2689,155.5704,4035.0
2020-10-28 15:00:00,165.07,165.13,164.83,164.86,2778.0,155.5328,155.5893,155.3066,155.3349,2778.0
2020-10-28 15:05:00,164.89,165.01,164.87,164.92,1630.0,155.3632,155.4762,155.3443,155.3914,1630.0
2020-10-28 15:10:00,164.93,165.17,164.81,165.14,4837.0,155.4008,155.627,155.2878,155.5987,4837.0
2020-10-28 15:15:00,165.08,165.22,165.05,165.05,3711.0,155.5422,155.6741,155.5139,155.5139,3711.0
2020-10-28 15:20:00,164.96,165.48,164.96,165.48,1815.0,155.4291,155.9191,155.4291,155.9191,1815.0
2020-10-28 15:25:00,165.54,165.64,165.44,165.46,5374.0,155.9756,156.0698,155.8814,155.9002,5374.0
2020-10-28 15:30:00,165.47,165.83,165.45,165.69,6292.0,155.9096,156.2488,155.8908,156.1169,6292.0
2020-10-28 15:35:00,165.73,165.73,165.17,165.26,12469.0,156.1546,156.1546,155.627,155.7118,12469.0
2020-10-28 15:40:00,165.22,165.58,165.22,165.43,10453.0,155.6741,156.0133,155.6741,155.872,10453.0
2020-10-28 15:45:00,165.47,165.53,165.06,165.25,11160.0,155.9096,155.9662,155.5233,155.7024,11160.0
2020-10-28 15:50:00,165.16,165.35,165.09,165.19,32823.0,155.6176,155.7966,155.5516,155.6458,32823.0
2020-10-28 15:55:00,165.19,165.2,164.4,164.48,86632.0,155.6458,155.6552,154.9015,154.9768,86632.0
2020-10-29 09:30:00,163.9,165.39,163.9,164.44,10416.0,154.4304,155.8343,154.4304,154.9392,10416.0
2020-10-29 09:35:00,163.99,164.04,163.23,163.5,6100.0,154.5152,154.5623,153.7991,154.0535,6100.0
2020-10-29 09:40:00,163.19,163.29,161.68,162.2,8312.0,153.7614,153.8556,152.3386,152.8286,8312.0
2020-10-29 09:45:00,162.49,163.31,162.27,162.94,4846.0,153.1018,153.8744,152.8945,153.5258,4846.0
2020-10-29 09:50:00,162.74,164.06,162.52,163.65,8704.0,153.3374,154.5811,153.1301,154.1948,8704.0
2020-10-29 09:55:00,163.59,164.36,163.5,163.81,10018.0,154.1383,154.8638,154.0535,154.3456,10018.0
2020-10-29 10:00:00,163.8,164.59,163.5,164.59,4919.0,154.3361,155.0805,154.0535,155.0805,4919.0
2020-10-29 10:05:00,164.17,164.3,163.57,163.73,3894.0,154.6848,154.8072,154.1194,154.2702,3894.0
2020-10-29 10:10:00,163.63,163.63,162.85,162.9,3075.0,154.176,154.176,153.441,153.4881,3075.0
2020-10-29 10:15:00,162.89,163.37,162.7,163.28,8504.0,153.4787,153.931,153.2997,153.8462,8504.0
2020-10-29 10:20:00,163.58,163.6,163.26,163.37,2600.0,154.1288,154.1477,153.8273,153.931,2600.0
2020-10-29 10:25:00,163.28,163.77,163.08,163.72,9065.0,153.8462,154.3079,153.6577,154.2608,9065.0
2020-10-29 10:30:00,163.83,163.83,163.08,163.47,10198.0,154.3644,154.3644,153.6577,154.0252,10198.0
2020-10-29 10:35:00,163.57,164.28,163.42,164.28,6456.0,154.1194,154.7884,153.9781,154.7884,6456.0
2020-10-29 10:40:00,164.4,164.65,164.09,164.29,6680.0,154.9015,155.137,154.6094,154.7978,6680.0
2020-10-29 10:45:00,164.08,164.13,163.63,163.63,2698.0,154.6,154.6471,154.176,154.176,2698.0
2020-10-29 10:50:00,163.72,163.82,163.19,163.19,7062.0,154.2608,154.355,153.7614,153.7614,7062.0
2020-10-29 10:55:00,163.31,163.33,162.73,163.05,12443.0,153.8744,153.8933,153.328,153.6295,12443.0
2020-10-29 11:00:00,163.05,163.05,162.3,162.35,9978.0,153.6295,153.6295,152.9228,152.9699,9978.0
2020-10-29 11:05:00,162.29,162.83,162.07,162.78,5081.0,152.9134,153.4222,152.7061,153.3751,5081.0
2020-10-29 11:10:00,162.78,162.83,162.41,162.65,12619.0,153.3751,153.4222,153.0264,153.2526,12619.0
2020-10-29 11:15:00,162.48,162.8,162.45,162.8,11129.0,153.0924,153.3939,153.0641,153.3939,11129.0
2020-10-29 11:20:00,162.71,163.45,162.53,163.41,9261.0,153.3091,154.0064,153.1395,153.9687,9261.0
2020-10-29 11:25:00,163.25,163.43,163.09,163.17,5278.0,153.8179,153.9875,153.6672,153.7425,5278.0
2020-10-29 11:30:00,163.07,163.09,162.55,162.59,1901.0,153.6483,153.6672,153.1584,153.196,1901.0
2020-10-29 11:35:00,162.64,162.92,162.62,162.75,4404.0,153.2432,153.507,153.2243,153.3468,4404.0
2020-10-29 11:40:00,162.84,162.86,162.22,162.22,2803.0,153.4316,153.4504,152.8474,152.8474,2803.0
2020-10-29 11:45:00,162.17,162.48,162.14,162.22,4661.0,152.8003,153.0924,152.772,152.8474,4661.0
2020-10-29 11:50:00,162.21,162.45,162.01,162.16,3333.0,152.838,153.0641,152.6496,152.7909,3333.0
2020-10-29 11:55:00,162.13,162.5,161.48,161.7,7587.0,152.7626,153.1112,152.1502,152.3575,7587.0
2020-10-29 12:00:00,161.75,161.97,161.26,161.27,3098.0,152.4046,152.6119,151.9429,151.9523,3098.0
2020-10-29 12:05:00,161.33,161.65,160.89,161.06,13452.0,152.0088,152.3104,151.5943,151.7544,13452.0
2020-10-29 12:10:00,160.97,161.91,160.96,161.91,10868.0,151.6696,152.5553,151.6602,152.5553,10868.0
2020-10-29 12:15:00,162.11,162.29,161.87,162.2,3107.0,152.7438,152.9134,152.5176,152.8286,3107.0
2020-10-29 12:20:00,162.27,162.45,162.01,162.29,3303.0,152.8945,153.0641,152.6496,152.9134,3303.0
2020-10-29 12:25:00,162.21,162.4,162.1,162.2,4661.0,152.838,153.017,152.7344,152.8286,4661.0
2020-10-29 12:30:00,162.15,162.41,162.13,162.4,4375.0,152.7815,153.0264,152.7626,153.017,4375.0
2020-10-29 12:35:00,162.33,162.33,161.8,162.07,6426.0,152.9511,152.9511,152.4517,152.7061,6426.0
2020-10-29 12:40:00,162.08,162.33,162.08,162.21,4332.0,152.7155,152.9511,152.7155,152.838,4332.0
2020-10-29 12:45:00,162.22,162.35,162.07,162.27,4969.0,152.8474,152.9699,152.7061,152.8945,4969.0
2020-10-29 12:50:00,162.24,162.59,162.03,162.59,3439.0,152.8663,153.196,152.6684,153.196,3439.0
2020-10-29 12:55:00,162.61,162.83,162.57,162.76,4752.0,153.2149,153.4222,153.1772,153.3562,4752.0
2020-10-29 13:00:00,162.77,162.78,162.09,162.11,5400.0,153.3656,153.3751,152.7249,152.7438,5400.0
2020-10-29 13:05:00,162.18,162.5,161.98,162.04,9289.0,152.8097,153.1112,152.6213,152.6778,9289.0
2020-10-29 13:10:00,162.05,162.05,161.66,161.97,10392.0,152.6872,152.6872,152.3198,152.6119,10392.0
2020-10-29 13:15:00,161.98,162.07,161.88,161.96,4617.0,152.6213,152.7061,152.5271,152.6024,4617.0
2020-10-29 13:20:00,162.01,162.37,162.01,162.37,4689.0,152.6496,152.9888,152.6496,152.9888,4689.0
2020-10-29 13:25:00,162.34,162.69,162.34,162.64,4858.0,152.9605,153.2903,152.9605,153.2432,4858.0
2020-10-29 13:30:00,162.62,162.71,162.42,162.52,12167.0,153.2243,153.3091,153.0359,153.1301,12167.0
2020-10-29 13:35:00,162.53,162.57,162.34,162.42,11376.0,153.1395,153.1772,152.9605,153.0359,11376.0
2020-10-29 13:40:00,162.45,162.68,162.38,162.68,7754.0,153.0641,153.2808,152.9982,153.2808,7754.0
2020-10-29 13:45:00,162.74,162.76,162.53,162.56,9315.0,153.3374,153.3562,153.1395,153.1678,9315.0
2020-10-29 13:50:00,162.54,162.7,162.54,162.65,10203.0,153.1489,153.2997,153.1489,153.2526,10203.0
2020-10-29 13:55:00,162.68,163.21,162.59,162.94,15481.0,153.2808,153.7802,153.196,153.5258,15481.0
2020-10-29 14:00:00,163.02,163.94,162.96,163.88,7242.0,153.6012,154.468,153.5447,154.4115,7242.0
2020-10-29 14:05:00,163.86,164.27,163.84,164.1,4120.0,154.3927,154.779,154.3738,154.6188,4120.0
2020-10-29 14:10:00,164.12,164.58,164.0,164.3,6285.0,154.6376,155.0711,154.5246,154.8072,6285.0
2020-10-29 14:15:00,164.35,164.61,164.04,164.56,7243.0,154.8544,155.0993,154.5623,155.0522,7243.0
2020-10-29 14:20:00,164.45,164.56,164.27,164.47,4118.0,154.9486,155.0522,154.779,154.9674,4118.0
2020-10-29 14:25:00,164.42,164.81,164.35,164.78,9514.0,154.9203,155.2878,154.8544,155.2595,9514.0
2020-10-29 14:30:00,164.65,164.68,164.43,164.65,12119.0,155.137,155.1653,154.9297,155.137,12119.0
2020-10-29 14:35:00,164.7,164.7,163.98,163.98,2428.0,155.1841,155.1841,154.5057,154.5057,2428.0
2020-10-29 14:40:00,163.95,164.12,163.94,164.02,6099.0,154.4775,154.6376,154.468,154.5434,6099.0
2020-10-29 14:45:00,163.93,164.01,163.74,163.81,5009.0,154.4586,154.534,154.2796,154.3456,5009.0
2020-10-29 14:50:00,163.71,163.73,163.46,163.56,5376.0,154.2513,154.2702,154.0158,154.11,5376.0
2020-10-29 14:55:00,163.65,163.71,163.2,163.3,5552.0,154.1948,154.2513,153.7708,153.865,5552.0
2020-10-29 15:00:00,163.37,163.57,163.33,163.57,8725.0,153.931,154.1194,153.8933,154.1194,8725.0
2020-10-29 15:05:00,163.67,163.82,163.52,163.79,6700.0,154.2136,154.355,154.0723,154.3267,6700.0
2020-10-29 15:10:00,163.75,163.75,163.16,163.17,8287.0,154.289,154.289,153.7331,153.7425,8287.0
2020-10-29 15:15:00,163.21,163.21,162.9,163.0,7694.0,153.7802,153.7802,153.4881,153.5824,7694.0
2020-10-29 15:20:00,163.06,163.41,163.02,163.38,7685.0,153.6389,153.9687,153.6012,153.9404,7685.0
2020-10-29 15:25:00,163.35,163.39,162.94,162.95,10566.0,153.9121,153.9498,153.5258,153.5352,10566.0
2020-10-29 15:30:00,163.0,163.12,162.71,162.96,15177.0,153.5824,153.6954,153.3091,153.5447,15177.0
2020-10-29 15:35:00,163.0,163.3,162.98,163.3,15828.0,153.5824,153.865,153.5635,153.865,15828.0
2020-10-29 15:40:00,163.37,163.37,163.01,163.11,16453.0,153.931,153.931,153.5918,153.686,16453.0
2020-10-29 15:45:00,163.09,163.67,163.02,163.66,14678.0,153.6672,154.2136,153.6012,154.2042,14678.0
2020-10-29 15:50:00,163.67,163.71,163.32,163.53,36022.0,154.2136,154.2513,153.8839,154.0817,36022.0
2020-10-29 15:55:00,163.57,163.57,162.45,162.78,87192.0,154.1194,154.1194,153.0641,153.3751,87192.0
2020-10-30 09:30:00,160.5,161.82,157.67,158.36,21338.0,151.2268,152.4705,148.5603,149.2104,21338.0
2020-10-30 09:35:00,157.94,161.0,157.47,161.0,8214.0,148.8147,151.6979,148.3719,151.6979,8214.0
2020-10-30 09:40:00,159.99,159.99,158.54,159.15,6488.0,150.7463,150.7463,149.38,149.9548,6488.0
2020-10-30 09:45:00,158.42,158.7,157.6,158.18,6715.0,149.267,149.5308,148.4943,149.0408,6715.0
2020-10-30 09:50:00,158.12,158.7,157.41,158.65,32798.0,148.9843,149.5308,148.3153,149.4837,32798.0
2020-10-30 09:55:00,158.65,159.26,157.98,158.41,11945.0,149.4837,150.0584,148.8524,149.2575,11945.0
2020-10-30 10:00:00,158.25,158.91,158.06,158.13,8691.0,149.1068,149.7287,148.9278,148.9937,8691.0
2020-10-30 10:05:00,158.41,159.03,157.91,158.24,6816.0,149.2575,149.8417,148.7864,149.0974,6816.0
2020-10-30 10:10:00,158.26,159.44,158.07,158.92,13691.0,149.1162,150.228,148.9372,149.7381,13691.0
2020-10-30 10:15:00,158.92,159.26,158.76,159.07,4106.0,149.7381,150.0584,149.5873,149.8794,4106.0
2020-10-30 10:20:00,159.07,159.67,158.85,159.05,7722.0,149.8794,150.4447,149.6721,149.8606,7722.0
2020-10-30 10:25:00,159.04,159.5,158.93,159.26,6981.0,149.8511,150.2846,149.7475,150.0584,6981.0
2020-10-30 10:30:00,159.18,159.69,159.0,159.58,9463.0,149.9831,150.4636,149.8135,150.3599,9463.0
2020-10-30 10:35:00,159.45,159.71,159.09,159.71,7450.0,150.2375,150.4824,149.8983,150.4824,7450.0
2020-10-30 10:40:00,159.65,159.65,159.03,159.24,8597.0,150.4259,150.4259,149.8417,150.0396,8597.0
2020-10-30 10:45:00,159.24,159.62,159.24,159.33,5542.0,150.0396,150.3976,150.0396,150.1244,5542.0
2020-10-30 10:50:00,159.3,159.69,159.07,159.58,5259.0,150.0961,150.4636,149.8794,150.3599,5259.0
2020-10-30 10:55:00,159.78,159.92,159.06,159.21,5380.0,150.5484,150.6803,149.87,150.0113,5380.0
2020-10-30 11:00:00,159.41,160.04,159.32,160.04,2500.0,150.1998,150.7934,150.115,150.7934,2500.0
2020-10-30 11:05:00,159.88,159.97,159.58,159.67,7361.0,150.6426,150.7274,150.3599,150.4447,7361.0
2020-10-30 11:10:00,159.75,160.79,159.75,160.59,5415.0,150.5201,151.5,150.5201,151.3116,5415.0
2020-10-30 11:15:00,160.62,160.64,160.16,160.27,4589.0,151.3399,151.3587,150.9064,151.0101,4589.0
2020-10-30 11:20:00,160.29,160.57,160.0,160.5,5487.0,151.0289,151.2928,150.7557,151.2268,5487.0
2020-10-30 11:25:00,160.5,160.59,160.23,160.59,10867.0,151.2268,151.3116,150.9724,151.3116,10867.0
2020-10-30 11:30:00,160.52,160.52,160.12,160.3,4869.0,151.2456,151.2456,150.8688,151.0384,4869.0
2020-10-30 11:35:00,160.3,160.46,159.99,159.99,5561.0,151.0384,151.1891,150.7463,150.7463,5561.0
2020-10-30 11:40:00,159.82,159.95,159.42,159.6,8142.0,150.5861,150.7086,150.2092,150.3788,8142.0
2020-10-30 11:45:00,159.68,160.03,159.58,159.83,3735.0,150.4542,150.7839,150.3599,150.5955,3735.0
2020-10-30 11:50:00,159.74,160.0,159.74,159.88,3612.0,150.5107,150.7557,150.5107,150.6426,3612.0
2020-10-30 11:55:00,159.9,159.9,159.52,159.67,3233.0,150.6615,150.6615,150.3034,150.4447,3233.0
2020-10-30 12:00:00,159.54,160.37,159.5,160.21,2977.0,150.3223,151.1043,150.2846,150.9536,2977.0
2020-10-30 12:05:00,160.22,160.22,159.6,159.73,2660.0,150.963,150.963,150.3788,150.5013,2660.0
2020-10-30 12:10:00,159.73,159.89,159.73,159.84,1800.0,150.5013,150.652,150.5013,150.6049,1800.0
2020-10-30 12:15:00,159.98,160.29,159.94,160.22,3156.0,150.7368,151.0289,150.6991,150.963,3156.0
2020-10-30 12:20:00,160.3,160.48,159.99,160.31,1989.0,151.0384,151.208,150.7463,151.0478,1989.0
2020-10-30 12:25:00,160.43,160.43,160.16,160.37,1900.0,151.1608,151.1608,150.9064,151.1043,1900.0
2020-10-30 12:30:00,160.34,160.34,160.09,160.2,1530.0,151.076,151.076,150.8405,150.9441,1530.0
2020-10-30 12:35:00,160.18,160.18,159.93,159.93,4121.0,150.9253,150.9253,150.6897,150.6897,4121.0
2020-10-30 12:40:00,159.94,159.94,159.41,159.69,11700.0,150.6991,150.6991,150.1998,150.4636,11700.0
2020-10-30 12:45:00,159.69,159.72,159.39,159.57,4634.0,150.4636,150.4919,150.1809,150.3505,4634.0
2020-10-30 12:50:00,159.5,159.6,159.33,159.53,21762.0,150.2846,150.3788,150.1244,150.3128,21762.0
2020-10-30 12:55:00,159.52,159.52,159.11,159.2,13403.0,150.3034,150.3034,149.9171,150.0019,13403.0
2020-10-30 13:00:00,159.23,159.75,159.14,159.75,5564.0,150.0302,150.5201,149.9454,150.5201,5564.0
2020-10-30 13:05:00,159.62,159.69,159.46,159.61,2628.0,150.3976,150.4636,150.2469,150.3882,2628.0
2020-10-30 13:10:00,159.58,159.58,159.37,159.47,2500.0,150.3599,150.3599,150.1621,150.2563,2500.0
2020-10-30 13:15:00,159.47,159.63,159.44,159.54,8251.0,150.2563,150.4071,150.228,150.3223,8251.0
2020-10-30 13:20:00,159.45,159.58,159.4,159.49,1851.0,150.2375,150.3599,150.1903,150.2751,1851.0
2020-10-30 13:25:00,159.46,159.91,159.45,159.74,5180.0,150.2469,150.6709,150.2375,150.5107,5180.0
2020-10-30 13:30:00,159.9,160.08,159.76,160.06,5707.0,150.6615,150.8311,150.5295,150.8122,5707.0
2020-10-30 13:35:00,159.97,159.98,158.95,159.16,4842.0,150.7274,150.7368,149.7663,149.9642,4842.0
2020-10-30 13:40:00,159.13,159.29,158.91,158.98,2306.0,149.9359,150.0867,149.7287,149.7946,2306.0
2020-10-30 13:45:00,158.92,159.01,158.54,158.79,2659.0,149.7381,149.8229,149.38,149.6156,2659.0
2020-10-30 13:50:00,158.81,158.81,158.3,158.38,2431.0,149.6344,149.6344,149.1539,149.2293,2431.0
2020-10-30 13:55:00,158.33,158.59,158.23,158.23,3113.0,149.1822,149.4271,149.0879,149.0879,3113.0
2020-10-30 14:00:00,158.19,158.19,157.95,158.19,5427.0,149.0503,149.0503,148.8241,149.0503,5427.0
2020-10-30 14:05:00,158.09,158.58,158.03,158.33,6985.0,148.956,149.4177,148.8995,149.1822,6985.0
2020-10-30 14:10:00,158.36,158.78,158.27,158.7,6522.0,149.2104,149.6062,149.1256,149.5308,6522.0
2020-10-30 14:15:00,158.8,159.11,158.8,159.11,2846.0,149.625,149.9171,149.625,149.9171,2846.0
2020-10-30 14:20:00,159.17,159.3,158.79,158.79,4099.0,149.9736,150.0961,149.6156,149.6156,4099.0
2020-10-30 14:25:00,158.89,158.9,158.38,158.6,3108.0,149.7098,149.7192,149.2293,149.4366,3108.0
2020-10-30 14:30:00,158.61,158.61,158.19,158.2,4284.0,149.446,149.446,149.0503,149.0597,4284.0
2020-10-30 14:35:00,158.16,158.16,157.73,157.97,3911.0,149.022,149.022,148.6168,148.843,3911.0
2020-10-30 14:40:00,157.71,157.73,157.38,157.54,6690.0,148.598,148.6168,148.2871,148.4378,6690.0
2020-10-30 14:45:00,157.48,157.97,157.43,157.88,4822.0,148.3813,148.843,148.3342,148.7582,4822.0
2020-10-30 14:50:00,157.85,157.85,157.44,157.57,5549.0,148.7299,148.7299,148.3436,148.4661,5549.0
2020-10-30 14:55:00,157.42,157.76,157.42,157.42,5285.0,148.3247,148.6451,148.3247,148.3247,5285.0
2020-10-30 15:00:00,157.5,157.65,157.42,157.63,6783.0,148.4001,148.5415,148.3247,148.5226,6783.0
2020-10-30 15:05:00,157.55,157.55,157.31,157.37,4380.0,148.4472,148.4472,148.2211,148.2776,4380.0
2020-10-30 15:10:00,157.31,157.61,157.31,157.47,7747.0,148.2211,148.5038,148.2211,148.3719,7747.0
2020-10-30 15:15:00,157.46,157.56,157.26,157.53,8925.0,148.3624,148.4567,148.174,148.4284,8925.0
2020-10-30 15:20:00,157.56,157.7,157.45,157.56,3055.0,148.4567,148.5886,148.353,148.4567,3055.0
2020-10-30 15:25:00,157.48,157.51,157.1,157.12,7562.0,148.3813,148.4095,148.0232,148.0421,7562.0
2020-10-30 15:30:00,157.05,157.26,156.52,156.69,8522.0,147.9761,148.174,147.4767,147.6369,8522.0
2020-10-30 15:35:00,156.57,156.75,156.3,156.68,8913.0,147.5239,147.6935,147.2695,147.6275,8913.0
2020-10-30 15:40:00,156.85,157.48,156.76,157.47,10185.0,147.7877,148.3813,147.7029,148.3719,10185.0
2020-10-30 15:45:00,157.48,157.67,157.02,157.18,16997.0,148.3813,148.5603,147.9479,148.0986,16997.0
2020-10-30 15:50:00,157.06,157.46,156.38,157.36,24278.0,147.9855,148.3624,147.3448,148.2682,24278.0
2020-10-30 15:55:00,157.35,158.15,157.2,158.06,88412.0,148.2588,149.0126,148.1175,148.9278,88412.0
2020-11-02 09:30:00,160.0,161.56,159.88,160.86,36305.0,150.7557,152.2256,150.6426,151.566,36305.0
2020-11-02 09:35:00,161.16,161.19,159.99,160.34,12751.0,151.8487,151.8769,150.7463,151.076,12751.0
2020-11-02 09:40:00,160.33,160.86,160.32,160.64,2661.0,151.0666,151.566,151.0572,151.3587,2661.0
2020-11-02 09:45:00,160.52,161.64,160.32,161.64,7829.0,151.2456,152.3009,151.0572,152.3009,7829.0
2020-11-02 09:50:00,161.65,161.95,161.31,161.32,4538.0,152.3104,152.593,151.99,151.9994,4538.0
2020-11-02 09:55:00,161.36,161.48,161.01,161.01,4263.0,152.0371,152.1502,151.7073,151.7073,4263.0
2020-11-02 10:00:00,161.25,161.98,161.16,161.9,11511.0,151.9335,152.6213,151.8487,152.5459,11511.0
2020-11-02 10:05:00,161.9,162.88,161.9,162.5,85939.0,152.5459,153.4693,152.5459,153.1112,85939.0
2020-11-02 10:10:00,162.48,164.61,162.43,163.8,51207.0,153.0924,155.0993,153.0453,154.3361,51207.0
2020-11-02 10:15:00,163.72,164.38,163.04,163.87,15688.0,154.2608,154.8826,153.62,154.4021,15688.0
2020-11-02 10:20:00,163.92,164.77,163.92,164.75,4577.0,154.4492,155.2501,154.4492,155.2312,4577.0
2020-11-02 10:25:00,164.7,164.72,164.0,164.19,4446.0,155.1841,155.203,154.5246,154.7036,4446.0
2020-11-02 10:30:00,163.96,164.19,163.9,163.99,14426.0,154.4869,154.7036,154.4304,154.5152,14426.0
2020-11-02 10:35:00,163.94,163.94,163.19,163.42,8116.0,154.468,154.468,153.7614,153.9781,8116.0
2020-11-02 10:40:00,163.53,163.71,163.34,163.59,4604.0,154.0817,154.2513,153.9027,154.1383,4604.0
2020-11-02 10:45:00,163.6,163.76,163.52,163.71,5572.0,154.1477,154.2984,154.0723,154.2513,5572.0
2020-11-02 10:50:00,163.77,163.84,163.11,163.39,8567.0,154.3079,154.3738,153.686,153.9498,8567.0
2020-11-02 10:55:00,163.37,163.43,163.1,163.23,3098.0,153.931,153.9875,153.6766,153.7991,3098.0
2020-11-02 11:00:00,163.17,163.4,163.07,163.38,2491.0,153.7425,153.9592,153.6483,153.9404,2491.0
2020-11-02 11:05:00,163.22,163.41,163.06,163.29,3749.0,153.7896,153.9687,153.6389,153.8556,3749.0
2020-11-02 11:10:00,163.24,163.25,163.03,163.15,3031.0,153.8085,153.8179,153.6106,153.7237,3031.0
2020-11-02 11:15:00,162.89,162.89,162.65,162.65,1506.0,153.4787,153.4787,153.2526,153.2526,1506.0
2020-11-02 11:20:00,162.52,162.88,162.43,162.88,4133.0,153.1301,153.4693,153.0453,153.4693,4133.0
2020-11-02 11:25:00,162.89,163.1,162.77,163.06,3755.0,153.4787,153.6766,153.3656,153.6389,3755.0
2020-11-02 11:30:00,163.08,163.1,162.86,162.98,2859.0,153.6577,153.6766,153.4504,153.5635,2859.0
2020-11-02 11:35:00,162.85,163.02,162.81,162.84,2731.0,153.441,153.6012,153.4033,153.4316,2731.0
2020-11-02 11:40:00,162.86,163.41,162.86,163.41,3473.0,153.4504,153.9687,153.4504,153.9687,3473.0
2020-11-02 11:45:00,163.41,163.43,163.01,163.13,3831.0,153.9687,153.9875,153.5918,153.7048,3831.0
2020-11-02 11:50:00,162.98,163.27,162.98,163.27,4895.0,153.5635,153.8368,153.5635,153.8368,4895.0
2020-11-02 11:55:00,163.23,163.23,162.96,162.96,3900.0,153.7991,153.7991,153.5447,153.5447,3900.0
2020-11-02 12:00:00,162.99,163.03,162.76,163.03,2830.0,153.5729,153.6106,153.3562,153.6106,2830.0
2020-11-02 12:05:00,163.03,163.25,162.97,163.24,4224.0,153.6106,153.8179,153.5541,153.8085,4224.0
2020-11-02 12:10:00,163.34,163.37,163.16,163.35,2861.0,153.9027,153.931,153.7331,153.9121,2861.0
2020-11-02 12:15:00,163.32,163.55,163.31,163.55,3131.0,153.8839,154.1006,153.8744,154.1006,3131.0
2020-11-02 12:20:00,163.46,163.69,163.44,163.56,6244.0,154.0158,154.2325,153.9969,154.11,6244.0
2020-11-02 12:25:00,163.57,163.91,163.57,163.91,2848.0,154.1194,154.4398,154.1194,154.4398,2848.0
2020-11-02 12:30:00,164.03,164.03,163.56,163.59,3253.0,154.5528,154.5528,154.11,154.1383,3253.0
2020-11-02 12:35:00,163.54,163.54,163.09,163.25,1626.0,154.0912,154.0912,153.6672,153.8179,1626.0
2020-11-02 12:40:00,163.24,163.24,162.86,162.94,2570.0,153.8085,153.8085,153.4504,153.5258,2570.0
2020-11-02 12:45:00,163.09,163.17,162.8,163.0,6369.0,153.6672,153.7425,153.3939,153.5824,6369.0
2020-11-02 12:50:00,162.95,163.35,162.95,163.11,2505.0,153.5352,153.9121,153.5352,153.686,2505.0
2020-11-02 12:55:00,163.01,163.21,162.84,163.12,2005.0,153.5918,153.7802,153.4316,153.6954,2005.0
2020-11-02 13:00:00,163.16,163.19,162.83,162.83,3492.0,153.7331,153.7614,153.4222,153.4222,3492.0
2020-11-02 13:05:00,162.74,162.87,162.47,162.63,3700.0,153.3374,153.4599,153.083,153.2337,3700.0
2020-11-02 13:10:00,162.6,162.71,162.41,162.53,9530.0,153.2055,153.3091,153.0264,153.1395,9530.0
2020-11-02 13:15:00,162.48,162.48,162.11,162.22,2675.0,153.0924,153.0924,152.7438,152.8474,2675.0
2020-11-02 13:20:00,162.28,162.5,162.13,162.3,7443.0,152.904,153.1112,152.7626,152.9228,7443.0
2020-11-02 13:25:00,162.29,162.31,161.92,162.25,10665.0,152.9134,152.9322,152.5648,152.8757,10665.0
2020-11-02 13:30:00,162.34,162.45,162.3,162.42,2721.0,152.9605,153.0641,152.9228,153.0359,2721.0
2020-11-02 13:35:00,162.44,162.44,162.21,162.26,5744.0,153.0547,153.0547,152.838,152.8851,5744.0
2020-11-02 13:40:00,162.33,162.63,162.33,162.48,4335.0,152.9511,153.2337,152.9511,153.0924,4335.0
2020-11-02 13:45:00,162.46,162.64,162.22,162.22,4645.0,153.0736,153.2432,152.8474,152.8474,4645.0
2020-11-02 13:50:00,162.27,162.29,161.77,161.81,3169.0,152.8945,152.9134,152.4234,152.4611,3169.0
2020-11-02 13:55:00,161.87,161.9,161.78,161.81,3943.0,152.5176,152.5459,152.4328,152.4611,3943.0
2020-11-02 14:00:00,161.74,162.13,161.74,161.98,6273.0,152.3952,152.7626,152.3952,152.6213,6273.0
2020-11-02 14:05:00,162.02,162.59,162.02,162.37,9717.0,152.659,153.196,152.659,152.9888,9717.0
2020-11-02 14:10:00,162.4,162.62,162.4,162.58,2101.0,153.017,153.2243,153.017,153.1866,2101.0
2020-11-02 14:15:00,162.54,162.54,162.29,162.37,4822.0,153.1489,153.1489,152.9134,152.9888,4822.0
2020-11-02 14:20:00,162.34,163.4,162.34,163.34,11205.0,152.9605,153.9592,152.9605,153.9027,11205.0
2020-11-02 14:25:00,163.37,163.37,162.93,163.15,7018.0,153.931,153.931,153.5164,153.7237,7018.0
2020-11-02 14:30:00,163.3,163.3,163.07,163.17,5014.0,153.865,153.865,153.6483,153.7425,5014.0
2020-11-02 14:35:00,163.19,163.38,163.13,163.17,7462.0,153.7614,153.9404,153.7048,153.7425,7462.0
2020-11-02 14:40:00,163.18,163.18,163.06,163.12,4748.0,153.752,153.752,153.6389,153.6954,4748.0
2020-11-02 14:45:00,163.13,163.55,163.13,163.33,5141.0,153.7048,154.1006,153.7048,153.8933,5141.0
2020-11-02 14:50:00,163.34,163.42,163.16,163.28,6844.0,153.9027,153.9781,153.7331,153.8462,6844.0
2020-11-02 14:55:00,163.37,163.47,163.1,163.27,7686.0,153.931,154.0252,153.6766,153.8368,7686.0
2020-11-02 15:00:00,163.33,163.52,163.32,163.49,5193.0,153.8933,154.0723,153.8839,154.044,5193.0
2020-11-02 15:05:00,163.38,163.41,163.28,163.3,4218.0,153.9404,153.9687,153.8462,153.865,4218.0
2020-11-02 15:10:00,163.34,163.46,163.3,163.37,5092.0,153.9027,154.0158,153.865,153.931,5092.0
2020-11-02 15:15:00,163.42,163.83,163.34,163.76,10148.0,153.9781,154.3644,153.9027,154.2984,10148.0
2020-11-02 15:20:00,163.78,163.91,163.66,163.7,3720.0,154.3173,154.4398,154.2042,154.2419,3720.0
2020-11-02 15:25:00,163.63,163.74,163.48,163.55,3939.0,154.176,154.2796,154.0346,154.1006,3939.0
2020-11-02 15:30:00,163.6,163.74,163.26,163.28,7980.0,154.1477,154.2796,153.8273,153.8462,7980.0
2020-11-02 15:35:00,163.31,163.34,163.09,163.18,6747.0,153.8744,153.9027,153.6672,153.752,6747.0
2020-11-02 15:40:00,163.17,163.33,162.83,162.87,6743.0,153.7425,153.8933,153.4222,153.4599,6743.0
2020-11-02 15:45:00,162.79,163.41,162.76,163.41,11215.0,153.3845,153.9687,153.3562,153.9687,11215.0
2020-11-02 15:50:00,163.09,163.29,162.84,163.16,22291.0,153.6672,153.8556,153.4316,153.7331,22291.0
2020-11-02 15:55:00,163.21,163.75,163.2,163.47,51299.0,153.7802,154.289,153.7708,154.0252,51299.0
2020-11-03 09:30:00,165.66,166.93,165.61,166.37,18989.0,156.0887,157.2853,156.0416,156.7576,18989.0
2020-11-03 09:35:00,166.37,167.85,166.36,167.63,10638.0,156.7576,158.1521,156.7482,157.9448,10638.0
2020-11-03 09:40:00,167.43,168.64,167.43,168.44,5841.0,157.7564,158.8965,157.7564,158.708,5841.0
2020-11-03 09:45:00,168.3,169.28,168.3,168.34,13269.0,158.5761,159.4995,158.5761,158.6138,13269.0
2020-11-03 09:50:00,168.76,168.77,168.31,168.33,6635.0,159.0096,159.019,158.5856,158.6044,6635.0
2020-11-03 09:55:00,168.32,168.32,167.77,167.78,3285.0,158.595,158.595,158.0768,158.0862,3285.0
2020-11-03 10:00:00,168.11,168.69,168.11,168.56,7900.0,158.3971,158.9436,158.3971,158.8211,7900.0
2020-11-03 10:05:00,168.52,168.64,168.34,168.47,3418.0,158.7834,158.8965,158.6138,158.7363,3418.0
2020-11-03 10:10:00,168.29,168.52,167.74,168.01,3484.0,158.5667,158.7834,158.0485,158.3029,3484.0
2020-11-03 10:15:00,168.03,168.61,168.03,168.61,6329.0,158.3217,158.8682,158.3217,158.8682,6329.0
2020-11-03 10:20:00,168.52,169.05,168.52,168.77,4723.0,158.7834,159.2828,158.7834,159.019,4723.0
2020-11-03 10:25:00,168.74,168.74,167.71,167.71,5749.0,158.9907,158.9907,158.0202,158.0202,5749.0
2020-11-03 10:30:00,167.63,168.09,167.4,167.41,3763.0,157.9448,158.3783,157.7281,157.7376,3763.0
2020-11-03 10:35:00,167.49,167.8,167.37,167.61,6416.0,157.8129,158.105,157.6999,157.926,6416.0
2020-11-03 10:40:00,167.7,167.75,167.55,167.75,6583.0,158.0108,158.0579,157.8695,158.0579,6583.0
2020-11-03 10:45:00,167.76,167.88,167.66,167.81,3470.0,158.0673,158.1804,157.9731,158.1144,3470.0
2020-11-03 10:50:00,167.82,167.9,167.7,167.81,2140.0,158.1239,158.1992,158.0108,158.1144,2140.0
2020-11-03 10:55:00,167.71,168.04,167.69,168.02,6127.0,158.0202,158.3312,158.0014,158.3123,6127.0
2020-11-03 11:00:00,168.21,168.23,167.62,167.77,2968.0,158.4913,158.5102,157.9354,158.0768,2968.0
2020-11-03 11:05:00,167.63,167.92,167.51,167.92,3371.0,157.9448,158.2181,157.8318,158.2181,3371.0
2020-11-03 11:10:00,167.92,168.13,167.65,168.13,5355.0,158.2181,158.416,157.9637,158.416,5355.0
2020-11-03 11:15:00,168.06,168.09,167.79,167.88,3200.0,158.35,158.3783,158.0956,158.1804,3200.0
2020-11-03 11:20:00,167.94,168.25,167.88,167.88,2978.0,158.2369,158.529,158.1804,158.1804,2978.0
2020-11-03 11:25:00,168.05,168.25,167.85,167.86,4796.0,158.3406,158.529,158.1521,158.1616,4796.0
2020-11-03 11:30:00,167.78,168.12,167.78,168.12,3460.0,158.0862,158.4065,158.0862,158.4065,3460.0
2020-11-03 11:35:00,168.12,168.43,168.11,168.43,13257.0,158.4065,158.6986,158.3971,158.6986,13257.0
2020-11-03 11:40:00,168.36,168.36,168.17,168.19,3176.0,158.6327,158.6327,158.4536,158.4725,3176.0
2020-11-03 11:45:00,168.24,168.24,167.86,167.93,2141.0,158.5196,158.5196,158.1616,158.2275,2141.0
2020-11-03 11:50:00,167.87,168.14,167.62,167.75,6073.0,158.171,158.4254,157.9354,158.0579,6073.0
2020-11-03 11:55:00,167.49,167.49,167.01,167.22,2625.0,157.8129,157.8129,157.3607,157.5585,2625.0
2020-11-03 12:00:00,167.24,167.36,166.96,167.02,4007.0,157.5774,157.6904,157.3136,157.3701,4007.0
2020-11-03 12:05:00,166.92,167.01,166.73,166.89,2609.0,157.2759,157.3607,157.0968,157.2476,2609.0
2020-11-03 12:10:00,166.96,167.35,166.8,167.35,2397.0,157.3136,157.681,157.1628,157.681,2397.0
2020-11-03 12:15:00,167.17,167.3,167.06,167.29,2473.0,157.5114,157.6339,157.4078,157.6245,2473.0
2020-11-03 12:20:00,167.3,167.58,167.3,167.5,9424.0,157.6339,157.8977,157.6339,157.8224,9424.0
2020-11-03 12:25:00,167.41,167.42,167.27,167.33,2357.0,157.7376,157.747,157.6056,157.6622,2357.0
2020-11-03 12:30:00,167.41,167.42,167.34,167.34,1779.0,157.7376,157.747,157.6716,157.6716,1779.0
2020-11-03 12:35:00,167.27,167.28,166.89,166.96,3442.0,157.6056,157.6151,157.2476,157.3136,3442.0
2020-11-03 12:40:00,167.01,167.01,166.78,166.81,1626.0,157.3607,157.3607,157.144,157.1722,1626.0
2020-11-03 12:45:00,166.71,166.92,166.7,166.92,1877.0,157.078,157.2759,157.0686,157.2759,1877.0
2020-11-03 12:50:00,166.91,166.91,166.56,166.72,2300.0,157.2664,157.2664,156.9367,157.0874,2300.0
2020-11-03 12:55:00,166.79,166.8,166.51,166.56,2389.0,157.1534,157.1628,156.8896,156.9367,2389.0
2020-11-03 13:00:00,166.77,167.07,166.76,166.77,2662.0,157.1345,157.4172,157.1251,157.1345,2662.0
2020-11-03 13:05:00,166.7,166.86,166.59,166.6,5592.0,157.0686,157.2193,156.9649,156.9744,5592.0
2020-11-03 13:10:00,166.54,166.65,166.46,166.46,1100.0,156.9178,157.0215,156.8424,156.8424,1100.0
2020-11-03 13:15:00,166.45,166.6,166.25,166.43,2276.0,156.833,156.9744,156.6446,156.8142,2276.0
2020-11-03 13:20:00,166.49,166.7,166.42,166.6,1908.0,156.8707,157.0686,156.8048,156.9744,1908.0
2020-11-03 13:25:00,166.55,166.72,166.43,166.58,3119.0,156.9272,157.0874,156.8142,156.9555,3119.0
2020-11-03 13:30:00,166.7,166.93,166.49,166.53,5734.0,157.0686,157.2853,156.8707,156.9084,5734.0
2020-11-03 13:35:00,166.74,166.84,165.89,165.94,8873.0,157.1063,157.2005,156.3054,156.3525,8873.0
2020-11-03 13:40:00,165.96,166.17,165.79,166.16,5194.0,156.3713,156.5692,156.2112,156.5598,5194.0
2020-11-03 13:45:00,166.12,166.13,165.94,166.0,2089.0,156.5221,156.5315,156.3525,156.409,2089.0
2020-11-03 13:50:00,166.04,166.08,165.66,165.67,2862.0,156.4467,156.4844,156.0887,156.0981,2862.0
2020-11-03 13:55:00,165.56,165.77,165.41,165.43,8469.0,155.9944,156.1923,155.8531,155.872,8469.0
2020-11-03 14:00:00,165.52,165.72,165.49,165.61,4854.0,155.9568,156.1452,155.9285,156.0416,4854.0
2020-11-03 14:05:00,165.59,165.62,165.48,165.56,3183.0,156.0227,156.051,155.9191,155.9944,3183.0
2020-11-03 14:10:00,165.62,165.96,165.62,165.9,4807.0,156.051,156.3713,156.051,156.3148,4807.0
2020-11-03 14:15:00,165.77,165.87,165.64,165.72,3370.0,156.1923,156.2865,156.0698,156.1452,3370.0
2020-11-03 14:20:00,165.79,165.86,165.61,165.61,2727.0,156.2112,156.2771,156.0416,156.0416,2727.0
2020-11-03 14:25:00,165.67,165.71,165.53,165.54,3701.0,156.0981,156.1358,155.9662,155.9756,3701.0
2020-11-03 14:30:00,165.73,166.18,165.67,166.13,3716.0,156.1546,156.5786,156.0981,156.5315,3716.0
2020-11-03 14:35:00,166.09,166.11,166.02,166.06,1045.0,156.4938,156.5127,156.4279,156.4656,1045.0
2020-11-03 14:40:00,166.11,166.37,166.03,166.23,4945.0,156.5127,156.7576,156.4373,156.6257,4945.0
2020-11-03 14:45:00,166.25,166.26,166.08,166.22,4189.0,156.6446,156.654,156.4844,156.6163,4189.0
2020-11-03 14:50:00,166.23,166.35,166.12,166.23,2600.0,156.6257,156.7388,156.5221,156.6257,2600.0
2020-11-03 14:55:00,166.17,166.42,166.15,166.29,2809.0,156.5692,156.8048,156.5504,156.6823,2809.0
2020-11-03 15:00:00,166.27,166.27,165.82,165.98,4570.0,156.6634,156.6634,156.2394,156.3902,4570.0
2020-11-03 15:05:00,166.06,166.07,165.77,165.94,2917.0,156.4656,156.475,156.1923,156.3525,2917.0
2020-11-03 15:10:00,166.03,166.1,165.88,165.88,1800.0,156.4373,156.5032,156.296,156.296,1800.0
2020-11-03 15:15:00,165.88,166.04,165.71,165.85,7818.0,156.296,156.4467,156.1358,156.2677,7818.0
2020-11-03 15:20:00,165.85,166.09,165.66,165.66,5902.0,156.2677,156.4938,156.0887,156.0887,5902.0
2020-11-03 15:25:00,165.68,165.97,165.65,165.69,7359.0,156.1075,156.3808,156.0792,156.1169,7359.0
2020-11-03 15:30:00,165.8,166.41,165.77,166.41,5388.0,156.2206,156.7953,156.1923,156.7953,5388.0
2020-11-03 15:35:00,166.32,166.48,166.07,166.07,9585.0,156.7105,156.8613,156.475,156.475,9585.0
2020-11-03 15:40:00,166.06,166.38,165.98,166.04,14556.0,156.4656,156.7671,156.3902,156.4467,14556.0
2020-11-03 15:45:00,166.02,166.34,166.02,166.26,11505.0,156.4279,156.7294,156.4279,156.654,11505.0
2020-11-03 15:50:00,166.22,167.08,166.06,167.08,14910.0,156.6163,157.4266,156.4656,157.4266,14910.0
2020-11-03 15:55:00,167.03,167.04,165.82,165.82,79855.0,157.3795,157.3889,156.2394,156.2394,79855.0
2020-11-04 09:30:00,166.23,166.38,165.35,165.37,39302.0,156.6257,156.7671,155.7966,155.8154,39302.0
2020-11-04 09:35:00,165.58,165.58,163.76,163.97,5095.0,156.0133,156.0133,154.2984,154.4963,5095.0
2020-11-04 09:40:00,164.14,165.43,163.91,165.43,4812.0,154.6565,155.872,154.4398,155.872,4812.0
2020-11-04 09:45:00,165.33,165.66,164.59,165.62,4382.0,155.7777,156.0887,155.0805,156.051,4382.0
2020-11-04 09:50:00,165.47,165.62,164.42,164.42,5765.0,155.9096,156.051,154.9203,154.9203,5765.0
2020-11-04 09:55:00,164.63,164.74,164.01,164.43,8075.0,155.1182,155.2218,154.534,154.9297,8075.0
2020-11-04 10:00:00,164.67,164.89,164.29,164.77,6981.0,155.1559,155.3632,154.7978,155.2501,6981.0
2020-11-04 10:05:00,164.85,165.77,164.85,165.24,9234.0,155.3255,156.1923,155.3255,155.6929,9234.0
2020-11-04 10:10:00,165.02,165.29,164.84,164.89,5377.0,155.4856,155.74,155.316,155.3632,5377.0
2020-11-04 10:15:00,164.91,165.29,164.74,165.22,8215.0,155.382,155.74,155.2218,155.6741,8215.0
2020-11-04 10:20:00,165.29,165.88,165.2,165.58,8346.0,155.74,156.296,155.6552,156.0133,8346.0
2020-11-04 10:25:00,165.58,165.58,164.8,164.96,8127.0,156.0133,156.0133,155.2784,155.4291,8127.0
2020-11-04 10:30:00,164.85,165.1,164.5,164.87,6345.0,155.3255,155.561,154.9957,155.3443,6345.0
2020-11-04 10:35:00,165.05,165.05,163.88,164.03,5443.0,155.5139,155.5139,154.4115,154.5528,5443.0
2020-11-04 10:40:00,164.03,164.44,164.02,164.43,6095.0,154.5528,154.9392,154.5434,154.9297,6095.0
2020-11-04 10:45:00,164.56,164.56,163.97,164.11,4442.0,155.0522,155.0522,154.4963,154.6282,4442.0
2020-11-04 10:50:00,164.08,164.56,164.03,164.26,8019.0,154.6,155.0522,154.5528,154.7696,8019.0
2020-11-04 10:55:00,164.13,164.4,163.89,164.05,6826.0,154.6471,154.9015,154.4209,154.5717,6826.0
2020-11-04 11:00:00,164.04,164.07,163.59,163.91,6319.0,154.5623,154.5905,154.1383,154.4398,6319.0
2020-11-04 11:05:00,163.94,164.32,163.82,164.22,4139.0,154.468,154.8261,154.355,154.7319,4139.0
2020-11-04 11:10:00,164.33,164.33,163.87,164.08,5260.0,154.8355,154.8355,154.4021,154.6,5260.0
2020-11-04 11:15:00,164.08,164.74,163.97,164.74,4025.0,154.6,155.2218,154.4963,155.2218,4025.0
2020-11-04 11:20:00,164.65,164.95,164.49,164.87,5208.0,155.137,155.4197,154.9863,155.3443,5208.0
2020-11-04 11:25:00,164.83,165.0,164.63,165.0,4998.0,155.3066,155.4668,155.1182,155.4668,4998.0
2020-11-04 11:30:00,164.9,165.09,164.7,164.79,3505.0,155.3726,155.5516,155.1841,155.2689,3505.0
2020-11-04 11:35:00,164.92,164.93,164.62,164.68,3343.0,155.3914,155.4008,155.1088,155.1653,3343.0
2020-11-04 11:40:00,164.71,164.91,164.36,164.36,4475.0,155.1936,155.382,154.8638,154.8638,4475.0
2020-11-04 11:45:00,164.26,164.52,164.16,164.23,5492.0,154.7696,155.0145,154.6753,154.7413,5492.0
2020-11-04 11:50:00,164.3,164.51,164.19,164.51,5003.0,154.8072,155.0051,154.7036,155.0051,5003.0
2020-11-04 11:55:00,164.45,165.04,164.45,164.96,3422.0,154.9486,155.5045,154.9486,155.4291,3422.0
2020-11-04 12:00:00,164.91,165.14,164.89,165.14,2600.0,155.382,155.5987,155.3632,155.5987,2600.0
2020-11-04 12:05:00,165.03,165.14,164.85,164.85,4298.0,155.4951,155.5987,155.3255,155.3255,4298.0
2020-11-04 12:10:00,164.9,165.12,164.83,165.12,3710.0,155.3726,155.5799,155.3066,155.5799,3710.0
2020-11-04 12:15:00,165.12,165.21,164.93,164.94,3618.0,155.5799,155.6647,155.4008,155.4103,3618.0
2020-11-04 12:20:00,164.93,165.54,164.92,165.54,6000.0,155.4008,155.9756,155.3914,155.9756,6000.0
2020-11-04 12:25:00,165.38,165.67,165.36,165.4,3408.0,155.8248,156.0981,155.806,155.8437,3408.0
2020-11-04 12:30:00,165.38,165.64,165.38,165.64,4066.0,155.8248,156.0698,155.8248,156.0698,4066.0
2020-11-04 12:35:00,165.74,165.74,165.49,165.55,4463.0,156.164,156.164,155.9285,155.985,4463.0
2020-11-04 12:40:00,165.59,165.72,165.23,165.34,10048.0,156.0227,156.1452,155.6835,155.7872,10048.0
2020-11-04 12:45:00,165.43,165.43,164.93,165.11,4535.0,155.872,155.872,155.4008,155.5704,4535.0
2020-11-04 12:50:00,165.24,165.38,164.79,164.79,5238.0,155.6929,155.8248,155.2689,155.2689,5238.0
2020-11-04 12:55:00,164.84,164.99,164.77,164.78,2617.0,155.316,155.4574,155.2501,155.2595,2617.0
2020-11-04 13:00:00,164.88,164.9,164.53,164.69,5779.0,155.3537,155.3726,155.024,155.1747,5779.0
2020-11-04 13:05:00,164.59,164.73,164.25,164.41,2789.0,155.0805,155.2124,154.7601,154.9109,2789.0
2020-11-04 13:10:00,164.42,164.67,164.33,164.38,6756.0,154.9203,155.1559,154.8355,154.8826,6756.0
2020-11-04 13:15:00,164.21,164.34,164.01,164.01,2451.0,154.7224,154.8449,154.534,154.534,2451.0
2020-11-04 13:20:00,164.01,164.04,163.82,163.93,4006.0,154.534,154.5623,154.355,154.4586,4006.0
2020-11-04 13:25:00,163.88,163.95,163.2,163.2,6867.0,154.4115,154.4775,153.7708,153.7708,6867.0
2020-11-04 13:30:00,163.21,163.75,163.19,163.54,9293.0,153.7802,154.289,153.7614,154.0912,9293.0
2020-11-04 13:35:00,163.63,163.74,162.99,163.03,11656.0,154.176,154.2796,153.5729,153.6106,11656.0
2020-11-04 13:40:00,163.03,163.17,162.11,162.15,14132.0,153.6106,153.7425,152.7438,152.7815,14132.0
2020-11-04 13:45:00,162.35,162.66,162.15,162.23,18608.0,152.9699,153.262,152.7815,152.8568,18608.0
2020-11-04 13:50:00,162.29,162.66,162.28,162.58,7832.0,152.9134,153.262,152.904,153.1866,7832.0
2020-11-04 13:55:00,162.74,162.74,162.11,162.38,7112.0,153.3374,153.3374,152.7438,152.9982,7112.0
2020-11-04 14:00:00,162.37,162.8,162.27,162.54,6554.0,152.9888,153.3939,152.8945,153.1489,6554.0
2020-11-04 14:05:00,162.61,162.9,162.45,162.84,3971.0,153.2149,153.4881,153.0641,153.4316,3971.0
2020-11-04 14:10:00,162.84,162.97,162.61,162.67,16742.0,153.4316,153.5541,153.2149,153.2714,16742.0
2020-11-04 14:15:00,162.67,162.71,162.32,162.58,34502.0,153.2714,153.3091,152.9416,153.1866,34502.0
2020-11-04 14:20:00,162.67,162.95,162.48,162.95,21602.0,153.2714,153.5352,153.0924,153.5352,21602.0
2020-11-04 14:25:00,163.0,163.16,162.71,162.71,9391.0,153.5824,153.7331,153.3091,153.3091,9391.0
2020-11-04 14:30:00,162.71,162.88,162.55,162.7,7124.0,153.3091,153.4693,153.1584,153.2997,7124.0
2020-11-04 14:35:00,162.78,162.78,162.41,162.42,16074.0,153.3751,153.3751,153.0264,153.0359,16074.0
2020-11-04 14:40:00,162.42,162.42,162.0,162.11,11579.0,153.0359,153.0359,152.6401,152.7438,11579.0
2020-11-04 14:45:00,162.07,162.22,161.89,162.0,6041.0,152.7061,152.8474,152.5365,152.6401,6041.0
2020-11-04 14:50:00,162.06,162.13,161.88,161.96,7487.0,152.6967,152.7626,152.5271,152.6024,7487.0
2020-11-04 14:55:00,161.87,162.12,161.75,161.84,10740.0,152.5176,152.7532,152.4046,152.4894,10740.0
2020-11-04 15:00:00,161.8,162.01,161.48,161.49,6145.0,152.4517,152.6496,152.1502,152.1596,6145.0
2020-11-04 15:05:00,161.41,161.49,161.22,161.49,5034.0,152.0842,152.1596,151.9052,152.1596,5034.0
2020-11-04 15:10:00,161.39,161.51,161.34,161.45,7357.0,152.0654,152.1784,152.0183,152.1219,7357.0
2020-11-04 15:15:00,161.41,161.41,161.17,161.21,8057.0,152.0842,152.0842,151.8581,151.8958,8057.0
2020-11-04 15:20:00,161.17,161.38,161.14,161.38,9897.0,151.8581,152.056,151.8298,152.056,9897.0
2020-11-04 15:25:00,161.33,161.61,161.03,161.03,11468.0,152.0088,152.2727,151.7262,151.7262,11468.0
2020-11-04 15:30:00,161.05,161.13,160.61,160.98,14163.0,151.745,151.8204,151.3304,151.6791,14163.0
2020-11-04 15:35:00,160.98,160.98,160.61,160.68,19410.0,151.6791,151.6791,151.3304,151.3964,19410.0
2020-11-04 15:40:00,160.72,160.72,160.29,160.46,34390.0,151.4341,151.4341,151.0289,151.1891,34390.0
2020-11-04 15:45:00,160.41,160.7,160.18,160.3,23825.0,151.142,151.4152,150.9253,151.0384,23825.0
2020-11-04 15:50:00,160.37,161.19,160.26,161.12,33522.0,151.1043,151.8769,151.0007,151.811,33522.0
2020-11-04 15:55:00,161.0,161.0,160.23,160.34,103739.0,151.6979,151.6979,150.9724,151.076,103739.0
2020-11-05 09:30:00,163.13,163.13,161.9,162.67,18200.0,153.7048,153.7048,152.5459,153.2714,18200.0
2020-11-05 09:35:00,162.74,162.85,161.83,162.58,10796.0,153.3374,153.441,152.48,153.1866,10796.0
2020-11-05 09:40:00,162.97,163.16,162.41,162.87,6544.0,153.5541,153.7331,153.0264,153.4599,6544.0
2020-11-05 09:45:00,162.79,163.83,162.79,163.74,32008.0,153.3845,154.3644,153.3845,154.2796,32008.0
2020-11-05 09:50:00,163.8,164.81,163.7,164.63,18930.0,154.3361,155.2878,154.2419,155.1182,18930.0
2020-11-05 09:55:00,164.79,164.86,163.64,163.64,36673.0,155.2689,155.3349,154.1854,154.1854,36673.0
2020-11-05 10:00:00,163.82,164.42,163.69,163.99,35054.0,154.355,154.9203,154.2325,154.5152,35054.0
2020-11-05 10:05:00,164.01,164.33,163.78,164.33,8771.0,154.534,154.8355,154.3173,154.8355,8771.0
2020-11-05 10:10:00,164.37,164.82,164.31,164.82,28610.0,154.8732,155.2972,154.8167,155.2972,28610.0
2020-11-05 10:15:00,164.75,165.45,164.74,165.33,5721.0,155.2312,155.8908,155.2218,155.7777,5721.0
2020-11-05 10:20:00,165.55,165.57,165.23,165.49,4597.0,155.985,156.0039,155.6835,155.9285,4597.0
2020-11-05 10:25:00,165.48,165.48,164.8,164.81,3436.0,155.9191,155.9191,155.2784,155.2878,3436.0
2020-11-05 10:30:00,164.66,164.76,164.45,164.47,2532.0,155.1464,155.2407,154.9486,154.9674,2532.0
2020-11-05 10:35:00,164.41,164.57,164.05,164.05,11450.0,154.9109,155.0616,154.5717,154.5717,11450.0
2020-11-05 10:40:00,164.28,164.32,164.07,164.12,11279.0,154.7884,154.8261,154.5905,154.6376,11279.0
2020-11-05 10:45:00,164.12,164.21,163.82,164.21,5640.0,154.6376,154.7224,154.355,154.7224,5640.0
2020-11-05 10:50:00,164.22,164.27,164.09,164.09,2171.0,154.7319,154.779,154.6094,154.6094,2171.0
2020-11-05 10:55:00,164.12,164.18,163.95,164.03,12400.0,154.6376,154.6942,154.4775,154.5528,12400.0
2020-11-05 11:00:00,163.95,163.98,163.8,163.85,3300.0,154.4775,154.5057,154.3361,154.3832,3300.0
2020-11-05 11:05:00,163.93,163.95,163.62,163.65,7700.0,154.4586,154.4775,154.1665,154.1948,7700.0
2020-11-05 11:10:00,163.6,163.78,163.38,163.69,12011.0,154.1477,154.3173,153.9404,154.2325,12011.0
2020-11-05 11:15:00,163.68,164.19,163.67,164.17,7250.0,154.2231,154.7036,154.2136,154.6848,7250.0
2020-11-05 11:20:00,164.17,164.2,163.86,163.9,7343.0,154.6848,154.713,154.3927,154.4304,7343.0
2020-11-05 11:25:00,163.97,164.0,163.72,163.72,3488.0,154.4963,154.5246,154.2608,154.2608,3488.0
2020-11-05 11:30:00,163.71,163.74,163.64,163.65,2704.0,154.2513,154.2796,154.1854,154.1948,2704.0
2020-11-05 11:35:00,163.65,163.65,163.18,163.19,44747.0,154.1948,154.1948,153.752,153.7614,44747.0
2020-11-05 11:40:00,163.09,163.24,163.04,163.04,2562.0,153.6672,153.8085,153.62,153.62,2562.0
2020-11-05 11:45:00,163.06,163.26,162.99,163.21,11949.0,153.6389,153.8273,153.5729,153.7802,11949.0
2020-11-05 11:50:00,163.18,163.21,162.89,162.89,4575.0,153.752,153.7802,153.4787,153.4787,4575.0
2020-11-05 11:55:00,162.87,162.94,162.64,162.67,3302.0,153.4599,153.5258,153.2432,153.2714,3302.0
2020-11-05 12:00:00,162.69,162.84,162.65,162.78,2017.0,153.2903,153.4316,153.2526,153.3751,2017.0
2020-11-05 12:05:00,162.89,162.89,162.55,162.63,5290.0,153.4787,153.4787,153.1584,153.2337,5290.0
2020-11-05 12:10:00,162.68,162.74,162.31,162.34,4001.0,153.2808,153.3374,152.9322,152.9605,4001.0
2020-11-05 12:15:00,162.29,162.29,161.88,161.93,2745.0,152.9134,152.9134,152.5271,152.5742,2745.0
2020-11-05 12:20:00,161.88,161.89,161.6,161.67,3430.0,152.5271,152.5365,152.2632,152.3292,3430.0
2020-11-05 12:25:00,161.67,161.75,161.48,161.52,2882.0,152.3292,152.4046,152.1502,152.1879,2882.0
2020-11-05 12:30:00,161.56,161.75,161.51,161.7,3493.0,152.2256,152.4046,152.1784,152.3575,3493.0
2020-11-05 12:35:00,161.7,161.97,161.61,161.86,2014.0,152.3575,152.6119,152.2727,152.5082,2014.0
2020-11-05 12:40:00,161.9,162.02,161.75,161.75,3121.0,152.5459,152.659,152.4046,152.4046,3121.0
2020-11-05 12:45:00,161.75,161.88,161.63,161.64,4354.0,152.4046,152.5271,152.2915,152.3009,4354.0
2020-11-05 12:50:00,161.66,161.66,161.41,161.41,4100.0,152.3198,152.3198,152.0842,152.0842,4100.0
2020-11-05 12:55:00,161.42,161.51,161.23,161.42,5249.0,152.0936,152.1784,151.9146,152.0936,5249.0
2020-11-05 13:00:00,161.45,161.92,161.4,161.89,12552.0,152.1219,152.5648,152.0748,152.5365,12552.0
2020-11-05 13:05:00,161.87,161.87,161.71,161.73,3400.0,152.5176,152.5176,152.3669,152.3857,3400.0
2020-11-05 13:10:00,161.73,161.75,161.7,161.72,3663.0,152.3857,152.4046,152.3575,152.3763,3663.0
2020-11-05 13:15:00,161.66,162.33,161.5,162.29,22987.0,152.3198,152.9511,152.169,152.9134,22987.0
2020-11-05 13:20:00,162.3,162.85,162.3,162.53,8024.0,152.9228,153.441,152.9228,153.1395,8024.0
2020-11-05 13:25:00,162.58,162.59,162.53,162.53,3700.0,153.1866,153.196,153.1395,153.1395,3700.0
2020-11-05 13:30:00,162.49,162.49,162.38,162.38,8309.0,153.1018,153.1018,152.9982,152.9982,8309.0
2020-11-05 13:35:00,162.41,162.44,161.94,162.0,9464.0,153.0264,153.0547,152.5836,152.6401,9464.0
2020-11-05 13:40:00,161.97,162.12,161.94,162.09,6893.0,152.6119,152.7532,152.5836,152.7249,6893.0
2020-11-05 13:45:00,162.08,162.08,161.95,161.98,5065.0,152.7155,152.7155,152.593,152.6213,5065.0
2020-11-05 13:50:00,162.0,162.11,161.95,162.07,2211.0,152.6401,152.7438,152.593,152.7061,2211.0
2020-11-05 13:55:00,162.05,162.37,162.05,162.37,2751.0,152.6872,152.9888,152.6872,152.9888,2751.0
2020-11-05 14:00:00,162.42,162.59,162.22,162.25,4032.0,153.0359,153.196,152.8474,152.8757,4032.0
2020-11-05 14:05:00,162.2,162.2,161.8,161.8,3908.0,152.8286,152.8286,152.4517,152.4517,3908.0
2020-11-05 14:10:00,161.89,161.89,161.73,161.75,2534.0,152.5365,152.5365,152.3857,152.4046,2534.0
2020-11-05 14:15:00,161.73,161.73,161.45,161.51,8553.0,152.3857,152.3857,152.1219,152.1784,8553.0
2020-11-05 14:20:00,161.48,161.78,161.48,161.59,3475.0,152.1502,152.4328,152.1502,152.2538,3475.0
2020-11-05 14:25:00,161.63,161.77,161.57,161.69,9797.0,152.2915,152.4234,152.235,152.348,9797.0
2020-11-05 14:30:00,161.76,161.76,161.38,161.38,7657.0,152.414,152.414,152.056,152.056,7657.0
2020-11-05 14:35:00,161.32,161.42,161.06,161.34,7346.0,151.9994,152.0936,151.7544,152.0183,7346.0
2020-11-05 14:40:00,161.32,161.57,161.27,161.3,12314.0,151.9994,152.235,151.9523,151.9806,12314.0
2020-11-05 14:45:00,161.31,161.39,161.15,161.17,6621.0,151.99,152.0654,151.8392,151.8581,6621.0
2020-11-05 14:50:00,161.23,161.72,161.23,161.63,5928.0,151.9146,152.3763,151.9146,152.2915,5928.0
2020-11-05 14:55:00,161.81,162.21,161.81,161.9,6548.0,152.4611,152.838,152.4611,152.5459,6548.0
2020-11-05 15:00:00,161.83,161.87,161.59,161.65,3855.0,152.48,152.5176,152.2538,152.3104,3855.0
2020-11-05 15:05:00,161.63,161.65,161.02,161.03,6911.0,152.2915,152.3104,151.7168,151.7262,6911.0
2020-11-05 15:10:00,161.08,161.32,160.89,160.89,5312.0,151.7733,151.9994,151.5943,151.5943,5312.0
2020-11-05 15:15:00,161.01,161.01,160.83,160.89,4228.0,151.7073,151.7073,151.5377,151.5943,4228.0
2020-11-05 15:20:00,160.91,161.24,160.83,161.24,5260.0,151.6131,151.924,151.5377,151.924,5260.0
2020-11-05 15:25:00,161.24,161.32,161.15,161.22,5511.0,151.924,151.9994,151.8392,151.9052,5511.0
2020-11-05 15:30:00,161.21,161.25,160.83,160.84,6594.0,151.8958,151.9335,151.5377,151.5472,6594.0
2020-11-05 15:35:00,160.96,160.96,160.53,160.54,11176.0,151.6602,151.6602,151.2551,151.2645,11176.0
2020-11-05 15:40:00,160.59,160.95,160.56,160.61,14771.0,151.3116,151.6508,151.2833,151.3304,14771.0
2020-11-05 15:45:00,160.57,160.79,160.52,160.78,15349.0,151.2928,151.5,151.2456,151.4906,15349.0
2020-11-05 15:50:00,161.05,161.11,160.84,161.11,23777.0,151.745,151.8016,151.5472,151.8016,23777.0
2020-11-05 15:55:00,161.08,161.23,160.81,160.85,44049.0,151.7733,151.9146,151.5189,151.5566,44049.0
2020-11-06 09:30:00,162.27,162.27,161.5,161.5,12064.0,152.8945,152.8945,152.169,152.169,12064.0
2020-11-06 09:35:00,161.52,161.79,161.2,161.78,2151.0,152.1879,152.4423,151.8864,152.4328,2151.0
2020-11-06 09:40:00,161.62,161.75,161.32,161.63,5238.0,152.2821,152.4046,151.9994,152.2915,5238.0
2020-11-06 09:45:00,161.78,161.78,161.46,161.78,3800.0,152.4328,152.4328,152.1313,152.4328,3800.0
2020-11-06 09:50:00,161.73,162.24,161.73,162.23,4580.0,152.3857,152.8663,152.3857,152.8568,4580.0
2020-11-06 09:55:00,162.21,162.24,161.44,161.89,9623.0,152.838,152.8663,152.1125,152.5365,9623.0
2020-11-06 10:00:00,162.13,162.6,161.78,162.59,59863.0,152.7626,153.2055,152.4328,153.196,59863.0
2020-11-06 10:05:00,162.62,163.68,162.62,163.65,7018.0,153.2243,154.2231,153.2243,154.1948,7018.0
2020-11-06 10:10:00,163.73,164.15,163.71,164.11,8722.0,154.2702,154.6659,154.2513,154.6282,8722.0
2020-11-06 10:15:00,164.11,164.57,164.07,164.27,3500.0,154.6282,155.0616,154.5905,154.779,3500.0
2020-11-06 10:20:00,164.27,164.95,164.2,164.95,114111.0,154.779,155.4197,154.713,155.4197,114111.0
2020-11-06 10:25:00,164.98,165.61,164.97,165.58,2200.0,155.448,156.0416,155.4385,156.0133,2200.0
2020-11-06 10:30:00,165.52,165.56,165.23,165.3,12222.0,155.9568,155.9944,155.6835,155.7495,12222.0
2020-11-06 10:35:00,165.3,165.79,165.3,165.48,4925.0,155.7495,156.2112,155.7495,155.9191,4925.0
2020-11-06 10:40:00,165.58,165.59,165.35,165.58,4580.0,156.0133,156.0227,155.7966,156.0133,4580.0
2020-11-06 10:45:00,165.52,165.52,164.86,165.05,9049.0,155.9568,155.9568,155.3349,155.5139,9049.0
2020-11-06 10:50:00,164.85,165.57,164.75,165.56,5836.0,155.3255,156.0039,155.2312,155.9944,5836.0
2020-11-06 10:55:00,165.47,165.77,164.96,165.12,4641.0,155.9096,156.1923,155.4291,155.5799,4641.0
2020-11-06 11:00:00,165.09,165.65,165.05,165.53,4071.0,155.5516,156.0792,155.5139,155.9662,4071.0
2020-11-06 11:05:00,165.62,165.77,165.01,165.14,7579.0,156.051,156.1923,155.4762,155.5987,7579.0
2020-11-06 11:10:00,165.13,165.13,164.64,164.65,5909.0,155.5893,155.5893,155.1276,155.137,5909.0
2020-11-06 11:15:00,164.73,164.73,163.89,163.94,9144.0,155.2124,155.2124,154.4209,154.468,9144.0
2020-11-06 11:20:00,164.03,164.28,164.03,164.15,4681.0,154.5528,154.7884,154.5528,154.6659,4681.0
2020-11-06 11:25:00,164.17,164.54,164.09,164.54,1697.0,154.6848,155.0334,154.6094,155.0334,1697.0
2020-11-06 11:30:00,164.81,165.04,164.53,164.53,3215.0,155.2878,155.5045,155.024,155.024,3215.0
2020-11-06 11:35:00,164.61,165.19,164.61,165.02,4140.0,155.0993,155.6458,155.0993,155.4856,4140.0
2020-11-06 11:40:00,164.95,165.1,164.85,165.1,970.0,155.4197,155.561,155.3255,155.561,970.0
2020-11-06 11:45:00,164.97,165.01,164.7,164.77,2701.0,155.4385,155.4762,155.1841,155.2501,2701.0
2020-11-06 11:50:00,164.78,165.09,164.71,164.8,1948.0,155.2595,155.5516,155.1936,155.2784,1948.0
2020-11-06 11:55:00,164.65,164.79,164.41,164.7,2355.0,155.137,155.2689,154.9109,155.1841,2355.0
2020-11-06 12:00:00,164.7,164.92,164.7,164.75,1700.0,155.1841,155.3914,155.1841,155.2312,1700.0
2020-11-06 12:05:00,164.75,164.94,164.63,164.63,2007.0,155.2312,155.4103,155.1182,155.1182,2007.0
2020-11-06 12:10:00,164.76,164.76,164.36,164.36,1210.0,155.2407,155.2407,154.8638,154.8638,1210.0
2020-11-06 12:15:00,164.35,164.38,164.02,164.38,3588.0,154.8544,154.8826,154.5434,154.8826,3588.0
2020-11-06 12:20:00,164.29,164.34,163.95,164.03,1650.0,154.7978,154.8449,154.4775,154.5528,1650.0
2020-11-06 12:25:00,164.16,164.5,164.11,164.5,2681.0,154.6753,154.9957,154.6282,154.9957,2681.0
2020-11-06 12:30:00,164.43,164.5,164.18,164.19,2682.0,154.9297,154.9957,154.6942,154.7036,2682.0
2020-11-06 12:35:00,164.22,164.35,164.05,164.15,4185.0,154.7319,154.8544,154.5717,154.6659,4185.0
2020-11-06 12:40:00,164.22,164.47,164.19,164.35,2199.0,154.7319,154.9674,154.7036,154.8544,2199.0
2020-11-06 12:45:00,164.47,164.51,164.32,164.42,2557.0,154.9674,155.0051,154.8261,154.9203,2557.0
2020-11-06 12:50:00,164.53,164.71,164.52,164.56,1719.0,155.024,155.1936,155.0145,155.0522,1719.0
2020-11-06 12:55:00,164.6,164.8,164.42,164.55,3105.0,155.0899,155.2784,154.9203,155.0428,3105.0
2020-11-06 13:00:00,164.64,164.74,164.56,164.74,3656.0,155.1276,155.2218,155.0522,155.2218,3656.0
2020-11-06 13:05:00,164.73,164.89,164.73,164.77,1500.0,155.2124,155.3632,155.2124,155.2501,1500.0
2020-11-06 13:10:00,164.88,164.95,164.84,164.9,2056.0,155.3537,155.4197,155.316,155.3726,2056.0
2020-11-06 13:15:00,164.91,164.91,164.59,164.64,4806.0,155.382,155.382,155.0805,155.1276,4806.0
2020-11-06 13:20:00,164.63,164.7,164.54,164.68,2262.0,155.1182,155.1841,155.0334,155.1653,2262.0
2020-11-06 13:25:00,164.69,164.75,164.33,164.33,5362.0,155.1747,155.2312,154.8355,154.8355,5362.0
2020-11-06 13:30:00,164.32,164.47,164.2,164.33,6936.0,154.8261,154.9674,154.713,154.8355,6936.0
2020-11-06 13:35:00,164.29,164.5,164.2,164.24,10320.0,154.7978,154.9957,154.713,154.7507,10320.0
2020-11-06 13:40:00,164.23,164.35,164.23,164.32,2547.0,154.7413,154.8544,154.7413,154.8261,2547.0
2020-11-06 13:45:00,164.26,164.51,164.15,164.18,9325.0,154.7696,155.0051,154.6659,154.6942,9325.0
2020-11-06 13:50:00,164.23,164.34,164.19,164.24,3394.0,154.7413,154.8449,154.7036,154.7507,3394.0
2020-11-06 13:55:00,164.19,164.27,163.98,164.0,3024.0,154.7036,154.779,154.5057,154.5246,3024.0
2020-11-06 14:00:00,164.01,164.1,163.86,163.89,8322.0,154.534,154.6188,154.3927,154.4209,8322.0
2020-11-06 14:05:00,163.9,164.21,163.86,164.13,4722.0,154.4304,154.7224,154.3927,154.6471,4722.0
2020-11-06 14:10:00,164.05,164.2,163.93,164.16,4948.0,154.5717,154.713,154.4586,154.6753,4948.0
2020-11-06 14:15:00,164.12,164.12,163.84,163.85,3780.0,154.6376,154.6376,154.3738,154.3832,3780.0
2020-11-06 14:20:00,163.74,164.03,163.72,164.03,2113.0,154.2796,154.5528,154.2608,154.5528,2113.0
2020-11-06 14:25:00,163.91,164.04,163.75,164.03,3385.0,154.4398,154.5623,154.289,154.5528,3385.0
2020-11-06 14:30:00,164.09,164.11,163.92,163.94,5799.0,154.6094,154.6282,154.4492,154.468,5799.0
2020-11-06 14:35:00,163.92,164.09,163.92,164.09,3114.0,154.4492,154.6094,154.4492,154.6094,3114.0
2020-11-06 14:40:00,164.19,164.27,164.11,164.22,3221.0,154.7036,154.779,154.6282,154.7319,3221.0
2020-11-06 14:45:00,164.24,164.49,164.15,164.36,4778.0,154.7507,154.9863,154.6659,154.8638,4778.0
2020-11-06 14:50:00,164.35,164.42,164.14,164.27,3500.0,154.8544,154.9203,154.6565,154.779,3500.0
2020-11-06 14:55:00,164.29,164.38,164.04,164.08,5677.0,154.7978,154.8826,154.5623,154.6,5677.0
2020-11-06 15:00:00,163.99,163.99,163.83,163.84,3680.0,154.5152,154.5152,154.3644,154.3738,3680.0
2020-11-06 15:05:00,163.9,164.04,163.73,164.04,2860.0,154.4304,154.5623,154.2702,154.5623,2860.0
2020-11-06 15:10:00,163.99,164.23,163.87,164.12,5660.0,154.5152,154.7413,154.4021,154.6376,5660.0
2020-11-06 15:15:00,164.15,164.39,163.95,163.95,6628.0,154.6659,154.892,154.4775,154.4775,6628.0
2020-11-06 15:20:00,163.99,164.21,163.84,164.21,4860.0,154.5152,154.7224,154.3738,154.7224,4860.0
2020-11-06 15:25:00,164.14,164.54,164.14,164.24,8966.0,154.6565,155.0334,154.6565,154.7507,8966.0
2020-11-06 15:30:00,164.24,164.87,164.16,164.55,12051.0,154.7507,155.3443,154.6753,155.0428,12051.0
2020-11-06 15:35:00,164.55,164.95,164.44,164.94,9189.0,155.0428,155.4197,154.9392,155.4103,9189.0
2020-11-06 15:40:00,164.98,165.29,164.9,165.22,14045.0,155.448,155.74,155.3726,155.6741,14045.0
2020-11-06 15:45:00,165.18,165.52,165.17,165.46,18247.0,155.6364,155.9568,155.627,155.9002,18247.0
2020-11-06 15:50:00,165.51,165.52,165.14,165.44,23497.0,155.9473,155.9568,155.5987,155.8814,23497.0
2020-11-06 15:55:00,165.25,165.34,164.4,164.49,54876.0,155.7024,155.7872,154.9015,154.9863,54876.0
2020-11-09 09:30:00,171.94,172.16,170.61,171.74,32231.0,162.0058,162.2131,160.7527,161.8174,32231.0
2020-11-09 09:35:00,171.7,174.2,171.7,173.84,18670.0,161.7797,164.1353,161.7797,163.796,18670.0
2020-11-09 09:40:00,174.0,174.69,173.66,174.69,22380.0,163.9468,164.5969,163.6264,164.5969,22380.0
2020-11-09 09:45:00,173.68,174.69,173.68,174.34,12322.0,163.6453,164.5969,163.6453,164.2672,12322.0
2020-11-09 09:50:00,174.28,174.55,173.7,174.34,11743.0,164.2106,164.465,163.6641,164.2672,11743.0
2020-11-09 09:55:00,174.13,174.22,173.63,173.63,7823.0,164.0693,164.1541,163.5982,163.5982,7823.0
2020-11-09 10:00:00,173.98,174.85,173.19,174.77,14162.0,163.928,164.7477,163.1836,164.6723,14162.0
2020-11-09 10:05:00,174.83,175.0,174.16,174.2,8562.0,164.7289,164.889,164.0976,164.1353,8562.0
2020-11-09 10:10:00,174.37,174.67,173.83,174.26,7150.0,164.2954,164.5781,163.7866,164.1918,7150.0
2020-11-09 10:15:00,174.0,174.61,173.89,174.61,8515.0,163.9468,164.5216,163.8432,164.5216,8515.0
2020-11-09 10:20:00,174.56,175.0,174.39,174.39,11787.0,164.4745,164.889,164.3143,164.3143,11787.0
2020-11-09 10:25:00,174.7,175.04,174.14,174.14,9193.0,164.6064,164.9267,164.0787,164.0787,9193.0
2020-11-09 10:30:00,174.49,174.72,173.88,174.25,11131.0,164.4085,164.6252,163.8337,164.1824,11131.0
2020-11-09 10:35:00,173.91,174.47,173.91,174.45,13298.0,163.862,164.3897,163.862,164.3708,13298.0
2020-11-09 10:40:00,174.38,175.55,174.38,175.39,24011.0,164.3049,165.4073,164.3049,165.2565,24011.0
2020-11-09 10:45:00,175.42,175.71,174.92,175.1,9696.0,165.2848,165.558,164.8137,164.9833,9696.0
2020-11-09 10:50:00,175.05,175.5,174.75,174.75,8185.0,164.9361,165.3601,164.6535,164.6535,8185.0
2020-11-09 10:55:00,174.55,174.83,174.05,174.78,5812.0,164.465,164.7289,163.9939,164.6817,5812.0
2020-11-09 11:00:00,174.93,174.98,174.0,174.0,5318.0,164.8231,164.8702,163.9468,163.9468,5318.0
2020-11-09 11:05:00,174.12,174.15,173.51,173.9,16542.0,164.0599,164.0881,163.4851,163.8526,16542.0
2020-11-09 11:10:00,173.94,173.96,172.79,172.8,16990.0,163.8903,163.9091,162.8067,162.8161,16990.0
2020-11-09 11:15:00,172.62,172.76,172.09,172.15,35155.0,162.6465,162.7784,162.1472,162.2037,35155.0
2020-11-09 11:20:00,172.15,172.62,172.15,172.62,4000.0,162.2037,162.6465,162.2037,162.6465,4000.0
2020-11-09 11:25:00,172.88,172.89,171.99,172.76,2669.0,162.8915,162.9009,162.0529,162.7784,2669.0
2020-11-09 11:30:00,172.85,173.53,172.84,173.09,2376.0,162.8632,163.504,162.8538,163.0894,2376.0
2020-11-09 11:35:00,173.21,173.39,172.79,172.8,4848.0,163.2024,163.372,162.8067,162.8161,4848.0
2020-11-09 11:40:00,172.67,172.97,172.67,172.97,1446.0,162.6936,162.9763,162.6936,162.9763,1446.0
2020-11-09 11:45:00,173.0,173.09,172.75,172.91,4130.0,163.0046,163.0894,162.769,162.9198,4130.0
2020-11-09 11:50:00,172.81,173.29,172.6,173.29,2900.0,162.8256,163.2778,162.6277,163.2778,2900.0
2020-11-09 11:55:00,173.28,173.31,172.7,172.9,4587.0,163.2684,163.2967,162.7219,162.9104,4587.0
2020-11-09 12:00:00,173.01,173.58,172.89,173.1,11707.0,163.014,163.5511,162.9009,163.0988,11707.0
2020-11-09 12:05:00,173.03,173.32,172.92,173.32,3117.0,163.0328,163.3061,162.9292,163.3061,3117.0
2020-11-09 12:10:00,172.95,172.95,172.42,172.63,4702.0,162.9575,162.9575,162.4581,162.656,4702.0
2020-11-09 12:15:00,172.43,172.76,172.04,172.27,3109.0,162.4675,162.7784,162.1,162.3168,3109.0
2020-11-09 12:20:00,172.3,172.91,172.3,172.9,3827.0,162.345,162.9198,162.345,162.9104,3827.0
2020-11-09 12:25:00,172.86,173.28,172.85,173.06,4801.0,162.8727,163.2684,162.8632,163.0611,4801.0
2020-11-09 12:30:00,173.23,173.36,172.97,173.08,7851.0,163.2213,163.3438,162.9763,163.08,7851.0
2020-11-09 12:35:00,173.14,173.18,172.76,172.88,14440.0,163.1365,163.1742,162.7784,162.8915,14440.0
2020-11-09 12:40:00,172.76,172.9,172.69,172.75,12026.0,162.7784,162.9104,162.7125,162.769,12026.0
2020-11-09 12:45:00,172.73,173.0,172.55,172.79,12189.0,162.7502,163.0046,162.5806,162.8067,12189.0
2020-11-09 12:50:00,172.87,172.9,172.33,172.42,4753.0,162.8821,162.9104,162.3733,162.4581,4753.0
2020-11-09 12:55:00,172.51,172.76,172.23,172.76,15770.0,162.5429,162.7784,162.2791,162.7784,15770.0
2020-11-09 13:00:00,172.83,173.06,172.68,172.69,1908.0,162.8444,163.0611,162.7031,162.7125,1908.0
2020-11-09 13:05:00,172.52,173.21,172.52,172.93,1600.0,162.5523,163.2024,162.5523,162.9386,1600.0
2020-11-09 13:10:00,172.95,173.5,172.94,173.5,3513.0,162.9575,163.4757,162.948,163.4757,3513.0
2020-11-09 13:15:00,173.49,173.57,173.31,173.39,7013.0,163.4663,163.5416,163.2967,163.372,7013.0
2020-11-09 13:20:00,173.25,173.25,172.71,173.15,4386.0,163.2401,163.2401,162.7313,163.1459,4386.0
2020-11-09 13:25:00,173.32,173.32,172.99,173.1,2163.0,163.3061,163.3061,162.9952,163.0988,2163.0
2020-11-09 13:30:00,173.12,173.3,173.12,173.2,4567.0,163.1176,163.2872,163.1176,163.193,4567.0
2020-11-09 13:35:00,173.11,173.3,173.03,173.14,4857.0,163.1082,163.2872,163.0328,163.1365,4857.0
2020-11-09 13:40:00,172.98,173.61,172.97,173.59,8973.0,162.9857,163.5793,162.9763,163.5605,8973.0
2020-11-09 13:45:00,173.51,173.87,173.33,173.87,15577.0,163.4851,163.8243,163.3155,163.8243,15577.0
2020-11-09 13:50:00,173.85,173.98,173.55,173.75,3007.0,163.8055,163.928,163.5228,163.7112,3007.0
2020-11-09 13:55:00,173.67,174.01,173.6,174.0,2473.0,163.6359,163.9562,163.5699,163.9468,2473.0
2020-11-09 14:00:00,173.92,174.07,173.69,173.71,2402.0,163.8714,164.0128,163.6547,163.6736,2402.0
2020-11-09 14:05:00,173.6,173.68,173.45,173.45,2760.0,163.5699,163.6453,163.4286,163.4286,2760.0
2020-11-09 14:10:00,173.45,173.65,173.31,173.42,8915.0,163.4286,163.617,163.2967,163.4003,8915.0
2020-11-09 14:15:00,173.39,173.62,173.24,173.46,5571.0,163.372,163.5888,163.2307,163.438,5571.0
2020-11-09 14:20:00,173.1,173.23,172.56,172.83,5400.0,163.0988,163.2213,162.59,162.8444,5400.0
2020-11-09 14:25:00,172.59,173.15,172.59,172.95,8145.0,162.6183,163.1459,162.6183,162.9575,8145.0
2020-11-09 14:30:00,172.89,172.92,172.32,172.63,3838.0,162.9009,162.9292,162.3639,162.656,3838.0
2020-11-09 14:35:00,172.64,172.94,172.49,172.56,3840.0,162.6654,162.948,162.524,162.59,3840.0
2020-11-09 14:40:00,172.55,172.71,172.39,172.49,5015.0,162.5806,162.7313,162.4298,162.524,5015.0
2020-11-09 14:45:00,172.47,172.67,172.34,172.55,2489.0,162.5052,162.6936,162.3827,162.5806,2489.0
2020-11-09 14:50:00,172.33,172.43,172.02,172.13,2614.0,162.3733,162.4675,162.0812,162.1848,2614.0
2020-11-09 14:55:00,172.3,172.38,172.15,172.24,2740.0,162.345,162.4204,162.2037,162.2885,2740.0
2020-11-09 15:00:00,172.39,172.77,172.36,172.64,5314.0,162.4298,162.7879,162.4016,162.6654,5314.0
2020-11-09 15:05:00,172.71,173.02,172.68,172.78,2585.0,162.7313,163.0234,162.7031,162.7973,2585.0
2020-11-09 15:10:00,172.68,172.68,172.5,172.53,3019.0,162.7031,162.7031,162.5335,162.5617,3019.0
2020-11-09 15:15:00,172.58,173.08,172.58,172.61,8018.0,162.6088,163.08,162.6088,162.6371,8018.0
2020-11-09 15:20:00,172.57,172.57,172.21,172.36,6247.0,162.5994,162.5994,162.2602,162.4016,6247.0
2020-11-09 15:25:00,172.45,172.45,171.8,171.91,3033.0,162.4864,162.4864,161.8739,161.9776,3033.0
2020-11-09 15:30:00,171.79,172.31,171.79,171.87,9019.0,161.8645,162.3544,161.8645,161.9399,9019.0
2020-11-09 15:35:00,171.87,172.07,171.68,172.07,9799.0,161.9399,162.1283,161.7608,162.1283,9799.0
2020-11-09 15:40:00,172.15,172.17,171.84,171.84,5774.0,162.2037,162.2225,161.9116,161.9116,5774.0
2020-11-09 15:45:00,171.78,171.89,171.45,171.52,11088.0,161.8551,161.9587,161.5441,161.6101,11088.0
2020-11-09 15:50:00,171.51,171.52,170.78,170.84,16870.0,161.6007,161.6101,160.9128,160.9694,16870.0
2020-11-09 15:55:00,170.92,171.02,169.91,170.44,90901.0,161.0448,161.139,160.0931,160.5925,90901.0
2020-11-10 09:30:00,170.07,170.66,169.28,169.73,8079.0,160.2439,160.7998,159.4995,159.9235,8079.0
2020-11-10 09:35:00,170.16,170.16,169.13,169.57,3800.0,160.3287,160.3287,159.3582,159.7728,3800.0
2020-11-10 09:40:00,169.61,170.07,169.32,170.06,3049.0,159.8104,160.2439,159.5372,160.2344,3049.0
2020-11-10 09:45:00,169.91,170.01,169.52,169.76,4000.0,160.0931,160.1873,159.7256,159.9518,4000.0
2020-11-10 09:50:00,169.9,169.91,168.6,168.6,10445.0,160.0837,160.0931,158.8588,158.8588,10445.0
2020-11-10 09:55:00,168.59,169.03,168.55,168.99,5945.0,158.8494,159.264,158.8117,159.2263,5945.0
2020-11-10 10:00:00,168.95,169.33,168.78,169.33,5619.0,159.1886,159.5466,159.0284,159.5466,5619.0
2020-11-10 10:05:00,169.23,169.28,168.1,168.45,6483.0,159.4524,159.4995,158.3877,158.7175,6483.0
2020-11-10 10:10:00,168.45,168.47,167.85,167.85,8478.0,158.7175,158.7363,158.1521,158.1521,8478.0
2020-11-10 10:15:00,167.95,167.95,166.44,166.44,7225.0,158.2464,158.2464,156.8236,156.8236,7225.0
2020-11-10 10:20:00,167.06,167.15,166.78,166.95,4121.0,157.4078,157.4926,157.144,157.3041,4121.0
2020-11-10 10:25:00,167.03,167.03,166.66,166.72,5965.0,157.3795,157.3795,157.0309,157.0874,5965.0
2020-11-10 10:30:00,166.72,166.73,166.34,166.65,3424.0,157.0874,157.0968,156.7294,157.0215,3424.0
2020-11-10 10:35:00,166.87,166.87,166.66,166.66,1088.0,157.2288,157.2288,157.0309,157.0309,1088.0
2020-11-10 10:40:00,166.74,166.74,165.96,166.15,14077.0,157.1063,157.1063,156.3713,156.5504,14077.0
2020-11-10 10:45:00,166.29,166.78,166.29,166.67,3374.0,156.6823,157.144,156.6823,157.0403,3374.0
2020-11-10 10:50:00,166.69,167.07,166.69,166.99,4041.0,157.0592,157.4172,157.0592,157.3418,4041.0
2020-11-10 10:55:00,167.1,167.47,167.01,167.44,1998.0,157.4455,157.7941,157.3607,157.7658,1998.0
2020-11-10 11:00:00,167.44,168.18,167.38,168.16,7143.0,157.7658,158.4631,157.7093,158.4442,7143.0
2020-11-10 11:05:00,168.09,168.17,167.74,167.74,14717.0,158.3783,158.4536,158.0485,158.0485,14717.0
2020-11-10 11:10:00,167.77,168.31,167.76,168.31,2704.0,158.0768,158.5856,158.0673,158.5856,2704.0
2020-11-10 11:15:00,168.41,168.43,167.99,168.33,9094.0,158.6798,158.6986,158.284,158.6044,9094.0
2020-11-10 11:20:00,168.34,168.51,168.31,168.48,4445.0,158.6138,158.774,158.5856,158.7457,4445.0
2020-11-10 11:25:00,168.53,168.82,168.53,168.76,3630.0,158.7928,159.0661,158.7928,159.0096,3630.0
2020-11-10 11:30:00,168.73,168.73,167.95,167.96,7812.0,158.9813,158.9813,158.2464,158.2558,7812.0
2020-11-10 11:35:00,167.87,168.11,167.87,168.05,11921.0,158.171,158.3971,158.171,158.3406,11921.0
2020-11-10 11:40:00,168.15,168.45,168.14,168.39,3401.0,158.4348,158.7175,158.4254,158.6609,3401.0
2020-11-10 11:45:00,168.38,168.38,168.21,168.38,2800.0,158.6515,158.6515,158.4913,158.6515,2800.0
2020-11-10 11:50:00,168.35,168.53,168.13,168.24,6165.0,158.6232,158.7928,158.416,158.5196,6165.0
2020-11-10 11:55:00,168.26,168.44,168.12,168.12,3732.0,158.5384,158.708,158.4065,158.4065,3732.0
2020-11-10 12:00:00,168.1,168.52,168.1,168.36,5439.0,158.3877,158.7834,158.3877,158.6327,5439.0
2020-11-10 12:05:00,168.43,168.43,168.24,168.31,6757.0,158.6986,158.6986,158.5196,158.5856,6757.0
2020-11-10 12:10:00,168.28,168.39,168.15,168.25,15410.0,158.5573,158.6609,158.4348,158.529,15410.0
2020-11-10 12:15:00,168.31,168.63,168.25,168.45,26487.0,158.5856,158.8871,158.529,158.7175,26487.0
2020-11-10 12:20:00,168.4,168.58,168.38,168.45,3485.0,158.6704,158.84,158.6515,158.7175,3485.0
2020-11-10 12:25:00,168.37,168.46,168.14,168.14,1962.0,158.6421,158.7269,158.4254,158.4254,1962.0
2020-11-10 12:30:00,168.24,168.35,168.07,168.07,3528.0,158.5196,158.6232,158.3594,158.3594,3528.0
2020-11-10 12:35:00,168.16,168.16,167.96,168.05,2703.0,158.4442,158.4442,158.2558,158.3406,2703.0
2020-11-10 12:40:00,168.16,168.26,168.11,168.14,3850.0,158.4442,158.5384,158.3971,158.4254,3850.0
2020-11-10 12:45:00,168.19,168.27,168.02,168.21,9262.0,158.4725,158.5479,158.3123,158.4913,9262.0
2020-11-10 12:50:00,168.18,168.37,168.06,168.37,3066.0,158.4631,158.6421,158.35,158.6421,3066.0
2020-11-10 12:55:00,168.34,168.39,168.17,168.17,2703.0,158.6138,158.6609,158.4536,158.4536,2703.0
2020-11-10 13:00:00,168.2,168.28,168.05,168.08,4604.0,158.4819,158.5573,158.3406,158.3688,4604.0
2020-11-10 13:05:00,168.11,168.3,168.09,168.3,1000.0,158.3971,158.5761,158.3783,158.5761,1000.0
2020-11-10 13:10:00,168.34,168.34,167.78,167.92,954.0,158.6138,158.6138,158.0862,158.2181,954.0
2020-11-10 13:15:00,167.85,168.21,167.85,168.21,4043.0,158.1521,158.4913,158.1521,158.4913,4043.0
2020-11-10 13:20:00,168.18,168.18,167.94,167.98,2975.0,158.4631,158.4631,158.2369,158.2746,2975.0
2020-11-10 13:25:00,167.85,167.94,167.84,167.9,1200.0,158.1521,158.2369,158.1427,158.1992,1200.0
2020-11-10 13:30:00,167.83,167.83,167.55,167.57,2523.0,158.1333,158.1333,157.8695,157.8883,2523.0
2020-11-10 13:35:00,167.63,168.12,167.62,168.01,7927.0,157.9448,158.4065,157.9354,158.3029,7927.0
2020-11-10 13:40:00,167.91,167.99,167.61,167.7,5360.0,158.2087,158.284,157.926,158.0108,5360.0
2020-11-10 13:45:00,167.71,167.87,167.66,167.79,1766.0,158.0202,158.171,157.9731,158.0956,1766.0
2020-11-10 13:50:00,167.87,168.21,167.83,168.09,1305.0,158.171,158.4913,158.1333,158.3783,1305.0
2020-11-10 13:55:00,168.07,168.21,167.98,168.19,4352.0,158.3594,158.4913,158.2746,158.4725,4352.0
2020-11-10 14:00:00,168.34,168.41,168.25,168.31,3360.0,158.6138,158.6798,158.529,158.5856,3360.0
2020-11-10 14:05:00,168.39,168.52,168.14,168.2,4201.0,158.6609,158.7834,158.4254,158.4819,4201.0
2020-11-10 14:10:00,168.1,168.12,167.7,168.02,3700.0,158.3877,158.4065,158.0108,158.3123,3700.0
2020-11-10 14:15:00,167.89,168.04,167.68,167.87,3766.0,158.1898,158.3312,157.992,158.171,3766.0
2020-11-10 14:20:00,167.95,168.04,167.75,167.97,5194.0,158.2464,158.3312,158.0579,158.2652,5194.0
2020-11-10 14:25:00,168.06,168.1,167.78,167.78,2513.0,158.35,158.3877,158.0862,158.0862,2513.0
2020-11-10 14:30:00,167.91,168.34,167.91,168.19,3036.0,158.2087,158.6138,158.2087,158.4725,3036.0
2020-11-10 14:35:00,168.21,168.23,167.86,167.95,20453.0,158.4913,158.5102,158.1616,158.2464,20453.0
2020-11-10 14:40:00,167.95,168.09,167.69,167.88,40066.0,158.2464,158.3783,158.0014,158.1804,40066.0
2020-11-10 14:45:00,167.98,168.04,167.77,167.77,14509.0,158.2746,158.3312,158.0768,158.0768,14509.0
2020-11-10 14:50:00,167.73,167.94,167.68,167.68,7416.0,158.0391,158.2369,157.992,157.992,7416.0
2020-11-10 14:55:00,167.71,167.86,167.57,167.7,7392.0,158.0202,158.1616,157.8883,158.0108,7392.0
2020-11-10 15:00:00,167.66,167.73,167.47,167.47,3428.0,157.9731,158.0391,157.7941,157.7941,3428.0
2020-11-10 15:05:00,167.54,167.74,167.33,167.72,4698.0,157.86,158.0485,157.6622,158.0296,4698.0
2020-11-10 15:10:00,167.77,167.97,167.63,167.76,5193.0,158.0768,158.2652,157.9448,158.0673,5193.0
2020-11-10 15:15:00,167.74,167.81,167.37,167.37,7412.0,158.0485,158.1144,157.6999,157.6999,7412.0
2020-11-10 15:20:00,167.51,168.0,167.51,168.0,5944.0,157.8318,158.2935,157.8318,158.2935,5944.0
2020-11-10 15:25:00,168.06,168.09,167.78,168.09,6440.0,158.35,158.3783,158.0862,158.3783,6440.0
2020-11-10 15:30:00,167.97,168.0,167.61,167.61,4777.0,158.2652,158.2935,157.926,157.926,4777.0
2020-11-10 15:35:00,167.66,167.72,167.36,167.44,13156.0,157.9731,158.0296,157.6904,157.7658,13156.0
2020-11-10 15:40:00,167.47,167.85,167.47,167.77,21337.0,157.7941,158.1521,157.7941,158.0768,21337.0
2020-11-10 15:45:00,167.71,167.8,167.52,167.57,9362.0,158.0202,158.105,157.8412,157.8883,9362.0
2020-11-10 15:50:00,167.53,167.76,167.38,167.53,20444.0,157.8506,158.0673,157.7093,157.8506,20444.0
2020-11-10 15:55:00,167.5,167.5,166.57,166.8,77639.0,157.8224,157.8224,156.9461,157.1628,77639.0
2020-11-11 09:30:00,169.04,169.04,168.01,168.05,20869.0,159.2734,159.2734,158.3029,158.3406,20869.0
2020-11-11 09:35:00,168.2,168.61,167.8,168.44,9165.0,158.4819,158.8682,158.105,158.708,9165.0
2020-11-11 09:40:00,168.06,168.29,167.94,168.29,1130.0,158.35,158.5667,158.2369,158.5667,1130.0
2020-11-11 09:45:00,168.46,168.51,168.15,168.16,5973.0,158.7269,158.774,158.4348,158.4442,5973.0
2020-11-11 09:50:00,168.01,168.13,167.72,168.02,2000.0,158.3029,158.416,158.0296,158.3123,2000.0
2020-11-11 09:55:00,167.89,167.9,167.24,167.39,2835.0,158.1898,158.1992,157.5774,157.7187,2835.0
2020-11-11 10:00:00,167.54,167.67,167.41,167.65,2648.0,157.86,157.9825,157.7376,157.9637,2648.0
2020-11-11 10:05:00,167.67,167.95,167.47,167.95,8298.0,157.9825,158.2464,157.7941,158.2464,8298.0
2020-11-11 10:10:00,167.73,167.95,167.62,167.78,6911.0,158.0391,158.2464,157.9354,158.0862,6911.0
2020-11-11 10:15:00,167.62,167.81,167.57,167.81,900.0,157.9354,158.1144,157.8883,158.1144,900.0
2020-11-11 10:20:00,167.72,168.06,167.72,167.89,2396.0,158.0296,158.35,158.0296,158.1898,2396.0
2020-11-11 10:25:00,167.89,168.29,167.89,168.29,2827.0,158.1898,158.5667,158.1898,158.5667,2827.0
2020-11-11 10:30:00,168.35,168.35,168.07,168.08,1800.0,158.6232,158.6232,158.3594,158.3688,1800.0
2020-11-11 10:35:00,168.07,168.07,167.65,167.77,1371.0,158.3594,158.3594,157.9637,158.0768,1371.0
2020-11-11 10:40:00,167.94,167.94,167.56,167.63,2701.0,158.2369,158.2369,157.8789,157.9448,2701.0
2020-11-11 10:45:00,167.65,167.91,167.64,167.64,3318.0,157.9637,158.2087,157.9543,157.9543,3318.0
2020-11-11 10:50:00,167.68,167.69,167.4,167.4,1804.0,157.992,158.0014,157.7281,157.7281,1804.0
2020-11-11 10:55:00,167.47,167.6,167.4,167.56,1485.0,157.7941,157.9166,157.7281,157.8789,1485.0
2020-11-11 11:00:00,167.63,167.72,167.53,167.69,3519.0,157.9448,158.0296,157.8506,158.0014,3519.0
2020-11-11 11:05:00,167.67,167.7,167.6,167.68,2420.0,157.9825,158.0108,157.9166,157.992,2420.0
2020-11-11 11:10:00,167.68,167.69,167.41,167.45,7445.0,157.992,158.0014,157.7376,157.7752,7445.0
2020-11-11 11:15:00,167.55,167.56,167.42,167.5,600.0,157.8695,157.8789,157.747,157.8224,600.0
2020-11-11 11:20:00,167.5,167.69,167.47,167.61,2668.0,157.8224,158.0014,157.7941,157.926,2668.0
2020-11-11 11:25:00,167.61,167.75,167.58,167.66,3001.0,157.926,158.0579,157.8977,157.9731,3001.0
2020-11-11 11:30:00,167.7,167.9,167.62,167.9,7326.0,158.0108,158.1992,157.9354,158.1992,7326.0
2020-11-11 11:35:00,167.88,168.5,167.87,168.46,5540.0,158.1804,158.7646,158.171,158.7269,5540.0
2020-11-11 11:40:00,168.42,168.58,168.36,168.5,13650.0,158.6892,158.84,158.6327,158.7646,13650.0
2020-11-11 11:45:00,168.5,168.55,168.3,168.3,4001.0,158.7646,158.8117,158.5761,158.5761,4001.0
2020-11-11 11:50:00,168.28,168.38,168.13,168.16,5606.0,158.5573,158.6515,158.416,158.4442,5606.0
2020-11-11 11:55:00,168.25,168.37,168.08,168.2,5523.0,158.529,158.6421,158.3688,158.4819,5523.0
2020-11-11 12:00:00,168.29,168.33,167.98,168.09,3138.0,158.5667,158.6044,158.2746,158.3783,3138.0
2020-11-11 12:05:00,168.11,168.21,168.03,168.06,7035.0,158.3971,158.4913,158.3217,158.35,7035.0
2020-11-11 12:10:00,168.06,168.14,168.06,168.09,1899.0,158.35,158.4254,158.35,158.3783,1899.0
2020-11-11 12:15:00,168.09,168.12,167.76,168.09,2937.0,158.3783,158.4065,158.0673,158.3783,2937.0
2020-11-11 12:20:00,168.09,168.14,167.98,168.08,2190.0,158.3783,158.4254,158.2746,158.3688,2190.0
2020-11-11 12:25:00,168.11,168.15,167.99,168.09,3685.0,158.3971,158.4348,158.284,158.3783,3685.0
2020-11-11 12:30:00,168.08,168.14,168.05,168.09,2914.0,158.3688,158.4254,158.3406,158.3783,2914.0
2020-11-11 12:35:00,168.23,168.67,168.23,168.67,6058.0,158.5102,158.9248,158.5102,158.9248,6058.0
2020-11-11 12:40:00,168.63,168.67,168.54,168.56,2145.0,158.8871,158.9248,158.8023,158.8211,2145.0
2020-11-11 12:45:00,168.59,168.68,168.55,168.56,1018.0,158.8494,158.9342,158.8117,158.8211,1018.0
2020-11-11 12:50:00,168.54,168.68,168.54,168.61,1040.0,158.8023,158.9342,158.8023,158.8682,1040.0
2020-11-11 12:55:00,168.61,168.65,168.57,168.65,2632.0,158.8682,158.9059,158.8305,158.9059,2632.0
2020-11-11 13:00:00,168.7,168.9,168.7,168.87,3476.0,158.953,159.1415,158.953,159.1132,3476.0
2020-11-11 13:05:00,168.85,168.91,168.79,168.91,1313.0,159.0944,159.1509,159.0378,159.1509,1313.0
2020-11-11 13:10:00,168.93,169.07,168.86,168.86,2682.0,159.1697,159.3016,159.1038,159.1038,2682.0
2020-11-11 13:15:00,168.97,169.36,168.97,169.36,1400.0,159.2074,159.5749,159.2074,159.5749,1400.0
2020-11-11 13:20:00,169.34,169.5,169.34,169.48,2802.0,159.556,159.7068,159.556,159.688,2802.0
2020-11-11 13:25:00,169.47,169.53,169.3,169.53,2782.0,159.6785,159.7351,159.5184,159.7351,2782.0
2020-11-11 13:30:00,169.6,169.66,169.53,169.53,1808.0,159.801,159.8576,159.7351,159.7351,1808.0
2020-11-11 13:35:00,169.67,169.77,169.64,169.73,1905.0,159.867,159.9612,159.8387,159.9235,1905.0
2020-11-11 13:40:00,169.72,169.72,169.57,169.62,3524.0,159.9141,159.9141,159.7728,159.8199,3524.0
2020-11-11 13:45:00,169.6,169.69,169.52,169.69,1130.0,159.801,159.8858,159.7256,159.8858,1130.0
2020-11-11 13:50:00,169.68,169.68,169.58,169.66,1700.0,159.8764,159.8764,159.7822,159.8576,1700.0
2020-11-11 13:55:00,169.65,169.65,169.37,169.45,2581.0,159.8481,159.8481,159.5843,159.6597,2581.0
2020-11-11 14:00:00,169.43,169.8,169.42,169.73,2815.0,159.6408,159.9895,159.6314,159.9235,2815.0
2020-11-11 14:05:00,169.71,169.72,169.49,169.52,4075.0,159.9047,159.9141,159.6974,159.7256,4075.0
2020-11-11 14:10:00,169.51,169.64,169.51,169.59,1519.0,159.7162,159.8387,159.7162,159.7916,1519.0
2020-11-11 14:15:00,169.63,169.63,169.48,169.54,3034.0,159.8293,159.8293,159.688,159.7445,3034.0
2020-11-11 14:20:00,169.6,169.68,169.47,169.47,1800.0,159.801,159.8764,159.6785,159.6785,1800.0
2020-11-11 14:25:00,169.53,169.53,169.19,169.19,2964.0,159.7351,159.7351,159.4147,159.4147,2964.0
2020-11-11 14:30:00,169.31,169.43,169.26,169.36,1832.0,159.5278,159.6408,159.4807,159.5749,1832.0
2020-11-11 14:35:00,169.38,169.44,169.23,169.25,5126.0,159.5937,159.6503,159.4524,159.4712,5126.0
2020-11-11 14:40:00,169.19,169.31,169.1,169.31,1519.0,159.4147,159.5278,159.3299,159.5278,1519.0
2020-11-11 14:45:00,169.24,169.42,168.97,169.05,5728.0,159.4618,159.6314,159.2074,159.2828,5728.0
2020-11-11 14:50:00,169.09,169.19,168.98,169.07,2500.0,159.3205,159.4147,159.2168,159.3016,2500.0
2020-11-11 14:55:00,169.1,169.19,169.06,169.12,2401.0,159.3299,159.4147,159.2922,159.3488,2401.0
2020-11-11 15:00:00,169.19,169.23,168.99,169.07,2524.0,159.4147,159.4524,159.2263,159.3016,2524.0
2020-11-11 15:05:00,169.09,169.28,169.09,169.28,1919.0,159.3205,159.4995,159.3205,159.4995,1919.0
2020-11-11 15:10:00,169.25,169.28,169.01,169.05,5301.0,159.4712,159.4995,159.2451,159.2828,5301.0
2020-11-11 15:15:00,169.08,169.1,168.8,168.89,3717.0,159.3111,159.3299,159.0472,159.132,3717.0
2020-11-11 15:20:00,168.81,168.87,168.68,168.74,3243.0,159.0567,159.1132,158.9342,158.9907,3243.0
2020-11-11 15:25:00,168.71,168.76,168.59,168.59,1300.0,158.9624,159.0096,158.8494,158.8494,1300.0
2020-11-11 15:30:00,168.55,168.89,168.54,168.89,2982.0,158.8117,159.132,158.8023,159.132,2982.0
2020-11-11 15:35:00,168.82,169.24,168.79,169.24,4253.0,159.0661,159.4618,159.0378,159.4618,4253.0
2020-11-11 15:40:00,169.24,169.48,169.21,169.44,3756.0,159.4618,159.688,159.4336,159.6503,3756.0
2020-11-11 15:45:00,169.4,169.45,169.29,169.44,3103.0,159.6126,159.6597,159.5089,159.6503,3103.0
2020-11-11 15:50:00,169.7,170.0,169.6,169.75,15903.0,159.8952,160.1779,159.801,159.9424,15903.0
2020-11-11 15:55:00,169.75,169.82,169.57,169.74,23984.0,159.9424,160.0083,159.7728,159.9329,23984.0
2020-11-12 09:30:00,168.4,169.73,168.18,168.25,10482.0,158.6704,159.9235,158.4631,158.529,10482.0
2020-11-12 09:35:00,168.02,168.49,167.83,168.49,4576.0,158.3123,158.7552,158.1333,158.7552,4576.0
2020-11-12 09:40:00,168.09,168.46,167.77,167.8,1600.0,158.3783,158.7269,158.0768,158.105,1600.0
2020-11-12 09:45:00,167.9,167.91,167.63,167.75,2489.0,158.1992,158.2087,157.9448,158.0579,2489.0
2020-11-12 09:50:00,167.61,167.88,167.6,167.74,5957.0,157.926,158.1804,157.9166,158.0485,5957.0
2020-11-12 09:55:00,167.6,167.97,167.6,167.97,923.0,157.9166,158.2652,157.9166,158.2652,923.0
2020-11-12 10:00:00,168.0,168.12,167.54,167.87,3105.0,158.2935,158.4065,157.86,158.171,3105.0
2020-11-12 10:05:00,167.92,168.64,167.92,168.64,2801.0,158.2181,158.8965,158.2181,158.8965,2801.0
2020-11-12 10:10:00,168.64,168.64,168.37,168.55,1221.0,158.8965,158.8965,158.6421,158.8117,1221.0
2020-11-12 10:15:00,168.64,168.64,168.33,168.33,619.0,158.8965,158.8965,158.6044,158.6044,619.0
2020-11-12 10:20:00,168.32,168.41,168.16,168.16,1444.0,158.595,158.6798,158.4442,158.4442,1444.0
2020-11-12 10:25:00,168.2,168.27,167.99,168.24,2290.0,158.4819,158.5479,158.284,158.5196,2290.0
2020-11-12 10:30:00,168.21,168.4,168.14,168.23,1150.0,158.4913,158.6704,158.4254,158.5102,1150.0
2020-11-12 10:35:00,168.27,168.75,168.22,168.7,7431.0,158.5479,159.0001,158.5008,158.953,7431.0
2020-11-12 10:40:00,168.84,169.25,168.84,169.25,2652.0,159.0849,159.4712,159.0849,159.4712,2652.0
2020-11-12 10:45:00,169.25,169.4,169.0,169.01,4200.0,159.4712,159.6126,159.2357,159.2451,4200.0
2020-11-12 10:50:00,168.78,169.08,168.78,169.08,3502.0,159.0284,159.3111,159.0284,159.3111,3502.0
2020-11-12 10:55:00,169.16,169.36,169.16,169.36,508.0,159.3864,159.5749,159.3864,159.5749,508.0
2020-11-12 11:00:00,169.2,169.25,169.01,169.01,1604.0,159.4241,159.4712,159.2451,159.2451,1604.0
2020-11-12 11:05:00,169.01,169.04,168.93,168.97,2769.0,159.2451,159.2734,159.1697,159.2074,2769.0
2020-11-12 11:10:00,168.95,169.0,168.57,168.61,3480.0,159.1886,159.2357,158.8305,158.8682,3480.0
2020-11-12 11:15:00,168.55,168.7,168.5,168.5,700.0,158.8117,158.953,158.7646,158.7646,700.0
2020-11-12 11:20:00,168.65,168.75,168.6,168.6,1339.0,158.9059,159.0001,158.8588,158.8588,1339.0
2020-11-12 11:25:00,168.6,168.86,168.6,168.78,1226.0,158.8588,159.1038,158.8588,159.0284,1226.0
2020-11-12 11:30:00,168.8,168.8,168.62,168.65,1527.0,159.0472,159.0472,158.8776,158.9059,1527.0
2020-11-12 11:35:00,168.45,168.66,168.45,168.5,2620.0,158.7175,158.9153,158.7175,158.7646,2620.0
2020-11-12 11:40:00,168.35,168.44,168.31,168.39,1100.0,158.6232,158.708,158.5856,158.6609,1100.0
2020-11-12 11:45:00,168.39,168.6,168.39,168.46,1814.0,158.6609,158.8588,158.6609,158.7269,1814.0
2020-11-12 11:50:00,168.49,168.83,168.48,168.82,1842.0,158.7552,159.0755,158.7457,159.0661,1842.0
2020-11-12 11:55:00,168.74,168.91,168.71,168.82,2349.0,158.9907,159.1509,158.9624,159.0661,2349.0
2020-11-12 12:00:00,168.82,168.99,168.81,168.91,1228.0,159.0661,159.2263,159.0567,159.1509,1228.0
2020-11-12 12:05:00,168.72,168.84,168.72,168.72,1884.0,158.9719,159.0849,158.9719,158.9719,1884.0
2020-11-12 12:10:00,168.62,168.64,168.49,168.62,1642.0,158.8776,158.8965,158.7552,158.8776,1642.0
2020-11-12 12:15:00,168.48,168.58,168.48,168.52,984.0,158.7457,158.84,158.7457,158.7834,984.0
2020-11-12 12:20:00,168.5,168.73,168.49,168.71,1500.0,158.7646,158.9813,158.7552,158.9624,1500.0
2020-11-12 12:25:00,168.47,168.48,168.07,168.09,2678.0,158.7363,158.7457,158.3594,158.3783,2678.0
2020-11-12 12:30:00,168.09,168.15,168.07,168.07,1012.0,158.3783,158.4348,158.3594,158.3594,1012.0
2020-11-12 12:35:00,168.12,168.53,168.11,168.27,2625.0,158.4065,158.7928,158.3971,158.5479,2625.0
2020-11-12 12:40:00,168.04,168.1,167.85,167.86,1008.0,158.3312,158.3877,158.1521,158.1616,1008.0
2020-11-12 12:45:00,167.85,167.87,167.68,167.71,4321.0,158.1521,158.171,157.992,158.0202,4321.0
2020-11-12 12:50:00,167.78,167.78,167.41,167.5,1623.0,158.0862,158.0862,157.7376,157.8224,1623.0
2020-11-12 12:55:00,167.67,167.73,167.59,167.73,2717.0,157.9825,158.0391,157.9072,158.0391,2717.0
2020-11-12 13:00:00,167.69,167.94,167.6,167.9,2629.0,158.0014,158.2369,157.9166,158.1992,2629.0
2020-11-12 13:05:00,167.78,167.78,167.64,167.71,2117.0,158.0862,158.0862,157.9543,158.0202,2117.0
2020-11-12 13:10:00,167.79,167.79,167.28,167.56,2643.0,158.0956,158.0956,157.6151,157.8789,2643.0
2020-11-12 13:15:00,167.49,167.51,167.16,167.26,2598.0,157.8129,157.8318,157.502,157.5962,2598.0
2020-11-12 13:20:00,167.25,167.36,166.8,166.85,2156.0,157.5868,157.6904,157.1628,157.2099,2156.0
2020-11-12 13:25:00,166.77,167.01,166.77,166.88,2404.0,157.1345,157.3607,157.1345,157.2382,2404.0
2020-11-12 13:30:00,166.78,167.22,166.78,167.22,1288.0,157.144,157.5585,157.144,157.5585,1288.0
2020-11-12 13:35:00,167.27,167.56,167.27,167.47,1040.0,157.6056,157.8789,157.6056,157.7941,1040.0
2020-11-12 13:40:00,167.47,167.62,167.42,167.56,2200.0,157.7941,157.9354,157.747,157.8789,2200.0
2020-11-12 13:45:00,167.25,167.36,167.23,167.36,1100.0,157.5868,157.6904,157.568,157.6904,1100.0
2020-11-12 13:50:00,167.28,167.58,167.28,167.47,900.0,157.6151,157.8977,157.6151,157.7941,900.0
2020-11-12 13:55:00,167.64,167.7,167.57,167.7,1350.0,157.9543,158.0108,157.8883,158.0108,1350.0
2020-11-12 14:00:00,167.67,167.91,167.67,167.78,1674.0,157.9825,158.2087,157.9825,158.0862,1674.0
2020-11-12 14:05:00,167.85,167.85,167.58,167.6,3272.0,158.1521,158.1521,157.8977,157.9166,3272.0
2020-11-12 14:10:00,167.65,167.76,167.54,167.54,3574.0,157.9637,158.0673,157.86,157.86,3574.0
2020-11-12 14:15:00,167.51,167.51,167.37,167.37,1400.0,157.8318,157.8318,157.6999,157.6999,1400.0
2020-11-12 14:20:00,167.47,167.54,167.36,167.46,1749.0,157.7941,157.86,157.6904,157.7847,1749.0
2020-11-12 14:25:00,167.43,167.73,167.43,167.6,2125.0,157.7564,158.0391,157.7564,157.9166,2125.0
2020-11-12 14:30:00,167.58,167.8,167.48,167.5,1816.0,157.8977,158.105,157.8035,157.8224,1816.0
2020-11-12 14:35:00,167.63,167.63,167.42,167.44,2518.0,157.9448,157.9448,157.747,157.7658,2518.0
2020-11-12 14:40:00,167.44,167.44,167.25,167.26,1702.0,157.7658,157.7658,157.5868,157.5962,1702.0
2020-11-12 14:45:00,167.19,167.21,167.04,167.11,1000.0,157.5303,157.5491,157.3889,157.4549,1000.0
2020-11-12 14:50:00,167.07,167.22,166.96,167.11,2120.0,157.4172,157.5585,157.3136,157.4549,2120.0
2020-11-12 14:55:00,167.11,167.11,166.94,167.01,1700.0,157.4549,157.4549,157.2947,157.3607,1700.0
2020-11-12 15:00:00,166.97,167.1,166.77,166.77,1300.0,157.323,157.4455,157.1345,157.1345,1300.0
2020-11-12 15:05:00,166.71,166.79,166.5,166.6,4774.0,157.078,157.1534,156.8801,156.9744,4774.0
2020-11-12 15:10:00,166.6,166.81,166.54,166.81,3280.0,156.9744,157.1722,156.9178,157.1722,3280.0
2020-11-12 15:15:00,166.69,167.0,166.69,167.0,1834.0,157.0592,157.3512,157.0592,157.3512,1834.0
2020-11-12 15:20:00,167.06,167.19,166.93,167.19,4835.0,157.4078,157.5303,157.2853,157.5303,4835.0
2020-11-12 15:25:00,167.21,167.34,166.98,167.06,5060.0,157.5491,157.6716,157.3324,157.4078,5060.0
2020-11-12 15:30:00,167.02,167.1,166.89,167.1,6169.0,157.3701,157.4455,157.2476,157.4455,6169.0
2020-11-12 15:35:00,167.03,167.14,166.85,167.11,4634.0,157.3795,157.4832,157.2099,157.4549,4634.0
2020-11-12 15:40:00,167.22,167.31,167.04,167.05,2349.0,157.5585,157.6433,157.3889,157.3984,2349.0
2020-11-12 15:45:00,167.07,167.14,166.78,167.06,6383.0,157.4172,157.4832,157.144,157.4078,6383.0
2020-11-12 15:50:00,167.14,167.5,167.14,167.47,5427.0,157.4832,157.8224,157.4832,157.7941,5427.0
2020-11-12 15:55:00,167.41,167.55,167.31,167.37,24809.0,157.7376,157.8695,157.6433,157.6999,24809.0
2020-11-13 09:30:00,169.32,172.42,169.12,171.48,22469.0,159.5372,162.4581,159.3488,161.5724,22469.0
2020-11-13 09:35:00,171.58,171.69,170.89,171.01,1000.0,161.6666,161.7703,161.0165,161.1296,1000.0
2020-11-13 09:40:00,170.71,170.97,170.16,170.16,6208.0,160.8469,161.0919,160.3287,160.3287,6208.0
2020-11-13 09:45:00,170.38,171.01,170.19,170.83,3427.0,160.536,161.1296,160.3569,160.96,3427.0
2020-11-13 09:50:00,170.7,170.71,170.25,170.52,2656.0,160.8375,160.8469,160.4135,160.6679,2656.0
2020-11-13 09:55:00,170.43,170.61,170.25,170.44,2750.0,160.5831,160.7527,160.4135,160.5925,2750.0
2020-11-13 10:00:00,170.3,170.84,170.3,170.67,5407.0,160.4606,160.9694,160.4606,160.8092,5407.0
2020-11-13 10:05:00,170.7,170.7,170.4,170.4,1900.0,160.8375,160.8375,160.5548,160.5548,1900.0
2020-11-13 10:10:00,170.17,170.34,170.08,170.24,2572.0,160.3381,160.4983,160.2533,160.404,2572.0
2020-11-13 10:15:00,170.08,170.08,169.63,169.63,3725.0,160.2533,160.2533,159.8293,159.8293,3725.0
2020-11-13 10:20:00,169.67,170.14,169.67,170.14,2831.0,159.867,160.3098,159.867,160.3098,2831.0
2020-11-13 10:25:00,169.9,169.95,169.61,169.75,5663.0,160.0837,160.1308,159.8104,159.9424,5663.0
2020-11-13 10:30:00,169.69,170.4,169.69,170.04,10046.0,159.8858,160.5548,159.8858,160.2156,10046.0
2020-11-13 10:35:00,170.0,170.01,169.64,169.7,1196.0,160.1779,160.1873,159.8387,159.8952,1196.0
2020-11-13 10:40:00,169.69,170.17,169.69,170.17,2000.0,159.8858,160.3381,159.8858,160.3381,2000.0
2020-11-13 10:45:00,170.13,170.22,169.94,170.0,2315.0,160.3004,160.3852,160.1214,160.1779,2315.0
2020-11-13 10:50:00,170.03,170.05,169.7,169.76,3333.0,160.2062,160.225,159.8952,159.9518,3333.0
2020-11-13 10:55:00,169.73,169.77,169.51,169.77,1508.0,159.9235,159.9612,159.7162,159.9612,1508.0
2020-11-13 11:00:00,170.0,170.0,169.7,169.79,2342.0,160.1779,160.1779,159.8952,159.98,2342.0
2020-11-13 11:05:00,169.71,170.02,169.48,169.75,4521.0,159.9047,160.1968,159.688,159.9424,4521.0
2020-11-13 11:10:00,169.79,169.84,169.42,169.63,5508.0,159.98,160.0272,159.6314,159.8293,5508.0
2020-11-13 11:15:00,169.63,170.0,169.6,170.0,7159.0,159.8293,160.1779,159.801,160.1779,7159.0
2020-11-13 11:20:00,169.87,169.94,169.6,169.86,8005.0,160.0554,160.1214,159.801,160.046,8005.0
2020-11-13 11:25:00,169.77,169.77,169.52,169.59,2405.0,159.9612,159.9612,159.7256,159.7916,2405.0
2020-11-13 11:30:00,169.54,169.58,169.27,169.58,1900.0,159.7445,159.7822,159.4901,159.7822,1900.0
2020-11-13 11:35:00,169.5,169.5,169.33,169.44,1637.0,159.7068,159.7068,159.5466,159.6503,1637.0
2020-11-13 11:40:00,169.39,169.51,169.39,169.41,3200.0,159.6032,159.7162,159.6032,159.622,3200.0
2020-11-13 11:45:00,169.3,169.4,169.23,169.25,1995.0,159.5184,159.6126,159.4524,159.4712,1995.0
2020-11-13 11:50:00,169.3,169.42,169.25,169.28,1871.0,159.5184,159.6314,159.4712,159.4995,1871.0
2020-11-13 11:55:00,169.34,169.45,169.3,169.37,1312.0,159.556,159.6597,159.5184,159.5843,1312.0
2020-11-13 12:00:00,169.39,169.39,169.33,169.34,500.0,159.6032,159.6032,159.5466,159.556,500.0
2020-11-13 12:05:00,169.31,169.37,169.25,169.26,1800.0,159.5278,159.5843,159.4712,159.4807,1800.0
2020-11-13 12:10:00,169.41,169.45,169.23,169.23,2150.0,159.622,159.6597,159.4524,159.4524,2150.0
2020-11-13 12:15:00,169.22,169.22,169.05,169.18,3600.0,159.443,159.443,159.2828,159.4053,3600.0
2020-11-13 12:20:00,169.11,169.11,168.93,168.94,1514.0,159.3393,159.3393,159.1697,159.1792,1514.0
2020-11-13 12:25:00,168.91,169.0,168.86,168.86,1627.0,159.1509,159.2357,159.1038,159.1038,1627.0
2020-11-13 12:30:00,168.82,168.82,168.7,168.73,1200.0,159.0661,159.0661,158.953,158.9813,1200.0
2020-11-13 12:35:00,168.75,168.86,168.72,168.77,2639.0,159.0001,159.1038,158.9719,159.019,2639.0
2020-11-13 12:40:00,168.88,169.11,168.87,169.07,1942.0,159.1226,159.3393,159.1132,159.3016,1942.0
2020-11-13 12:45:00,169.09,169.09,168.99,169.02,1217.0,159.3205,159.3205,159.2263,159.2545,1217.0
2020-11-13 12:50:00,169.14,169.2,169.13,169.14,1200.0,159.3676,159.4241,159.3582,159.3676,1200.0
2020-11-13 12:55:00,169.2,169.2,169.09,169.11,1333.0,159.4241,159.4241,159.3205,159.3393,1333.0
2020-11-13 13:00:00,169.19,169.23,169.09,169.09,1311.0,159.4147,159.4524,159.3205,159.3205,1311.0
2020-11-13 13:05:00,169.13,169.31,169.12,169.25,2329.0,159.3582,159.5278,159.3488,159.4712,2329.0
2020-11-13 13:10:00,169.22,169.24,169.09,169.21,1400.0,159.443,159.4618,159.3205,159.4336,1400.0
2020-11-13 13:15:00,169.25,169.58,169.25,169.58,1969.0,159.4712,159.7822,159.4712,159.7822,1969.0
2020-11-13 13:20:00,169.56,169.64,169.36,169.54,4110.0,159.7633,159.8387,159.5749,159.7445,4110.0
2020-11-13 13:25:00,169.53,169.62,169.47,169.53,2088.0,159.7351,159.8199,159.6785,159.7351,2088.0
2020-11-13 13:30:00,169.45,169.49,169.39,169.42,1300.0,159.6597,159.6974,159.6032,159.6314,1300.0
2020-11-13 13:35:00,169.38,169.67,169.38,169.67,2700.0,159.5937,159.867,159.5937,159.867,2700.0
2020-11-13 13:40:00,169.61,169.62,169.49,169.58,1954.0,159.8104,159.8199,159.6974,159.7822,1954.0
2020-11-13 13:45:00,169.58,169.58,169.36,169.39,1600.0,159.7822,159.7822,159.5749,159.6032,1600.0
2020-11-13 13:50:00,169.49,169.51,169.34,169.4,1614.0,159.6974,159.7162,159.556,159.6126,1614.0
2020-11-13 13:55:00,169.37,169.66,169.37,169.66,2567.0,159.5843,159.8576,159.5843,159.8576,2567.0
2020-11-13 14:00:00,169.74,169.88,169.73,169.73,4536.0,159.9329,160.0648,159.9235,159.9235,4536.0
2020-11-13 14:05:00,169.73,169.86,169.71,169.86,1900.0,159.9235,160.046,159.9047,160.046,1900.0
2020-11-13 14:10:00,169.86,170.0,169.85,169.99,2411.0,160.046,160.1779,160.0366,160.1685,2411.0
2020-11-13 14:15:00,169.98,170.1,169.9,170.1,1894.0,160.1591,160.2721,160.0837,160.2721,1894.0
2020-11-13 14:20:00,170.17,170.42,170.14,170.36,2841.0,160.3381,160.5736,160.3098,160.5171,2841.0
2020-11-13 14:25:00,170.34,170.34,170.22,170.24,1900.0,160.4983,160.4983,160.3852,160.404,1900.0
2020-11-13 14:30:00,170.3,170.37,170.24,170.24,1939.0,160.4606,160.5265,160.404,160.404,1939.0
2020-11-13 14:35:00,170.25,170.28,170.18,170.28,1800.0,160.4135,160.4417,160.3475,160.4417,1800.0
2020-11-13 14:40:00,170.27,170.27,170.1,170.19,1724.0,160.4323,160.4323,160.2721,160.3569,1724.0
2020-11-13 14:45:00,170.24,170.27,170.11,170.15,1947.0,160.404,160.4323,160.2816,160.3192,1947.0
2020-11-13 14:50:00,170.11,170.14,169.99,170.09,1715.0,160.2816,160.3098,160.1685,160.2627,1715.0
2020-11-13 14:55:00,170.17,170.32,170.16,170.26,3133.0,160.3381,160.4794,160.3287,160.4229,3133.0
2020-11-13 15:00:00,170.28,170.34,170.18,170.19,2000.0,160.4417,160.4983,160.3475,160.3569,2000.0
2020-11-13 15:05:00,170.22,170.27,170.12,170.12,1202.0,160.3852,160.4323,160.291,160.291,1202.0
2020-11-13 15:10:00,170.16,170.16,169.92,170.14,2825.0,160.3287,160.3287,160.1025,160.3098,2825.0
2020-11-13 15:15:00,170.13,170.13,169.82,169.94,2605.0,160.3004,160.3004,160.0083,160.1214,2605.0
2020-11-13 15:20:00,169.99,169.99,169.85,169.92,1773.0,160.1685,160.1685,160.0366,160.1025,1773.0
2020-11-13 15:25:00,169.91,170.13,169.91,170.13,2539.0,160.0931,160.3004,160.0931,160.3004,2539.0
2020-11-13 15:30:00,170.14,170.64,170.1,170.57,3722.0,160.3098,160.7809,160.2721,160.715,3722.0
2020-11-13 15:35:00,170.5,170.56,170.45,170.54,1500.0,160.649,160.7056,160.6019,160.6867,1500.0
2020-11-13 15:40:00,170.51,170.79,170.48,170.69,4786.0,160.6584,160.9223,160.6302,160.828,4786.0
2020-11-13 15:45:00,170.74,170.89,170.64,170.85,6493.0,160.8752,161.0165,160.7809,160.9788,6493.0
2020-11-13 15:50:00,170.87,171.0,170.63,170.63,13429.0,160.9976,161.1201,160.7715,160.7715,13429.0
2020-11-13 15:55:00,170.63,170.67,170.32,170.5,23118.0,160.7715,160.8092,160.4794,160.649,23118.0
2020-11-16 09:30:00,172.36,172.8,171.25,171.53,20980.0,162.4016,162.8161,161.3557,161.6195,20980.0
2020-11-16 09:35:00,171.34,172.89,171.34,172.62,21961.0,161.4405,162.9009,161.4405,162.6465,21961.0
2020-11-16 09:40:00,172.38,172.77,172.14,172.5,8263.0,162.4204,162.7879,162.1943,162.5335,8263.0
2020-11-16 09:45:00,172.54,172.9,172.38,172.86,3309.0,162.5712,162.9104,162.4204,162.8727,3309.0
2020-11-16 09:50:00,172.94,172.94,171.81,171.91,4338.0,162.948,162.948,161.8833,161.9776,4338.0
2020-11-16 09:55:00,171.97,172.09,171.66,172.09,2000.0,162.0341,162.1472,161.742,162.1472,2000.0
2020-11-16 10:00:00,171.9,172.6,171.8,172.6,5482.0,161.9681,162.6277,161.8739,162.6277,5482.0
2020-11-16 10:05:00,172.6,172.76,172.29,172.76,5690.0,162.6277,162.7784,162.3356,162.7784,5690.0
2020-11-16 10:10:00,172.71,172.83,172.42,172.63,3854.0,162.7313,162.8444,162.4581,162.656,3854.0
2020-11-16 10:15:00,172.77,172.77,172.65,172.67,500.0,162.7879,162.7879,162.6748,162.6936,500.0
2020-11-16 10:20:00,172.76,172.8,172.39,172.73,2802.0,162.7784,162.8161,162.4298,162.7502,2802.0
2020-11-16 10:25:00,172.65,172.65,172.5,172.65,1943.0,162.6748,162.6748,162.5335,162.6748,1943.0
2020-11-16 10:30:00,172.67,172.95,172.67,172.89,4450.0,162.6936,162.9575,162.6936,162.9009,4450.0
2020-11-16 10:35:00,172.94,172.94,172.65,172.83,1872.0,162.948,162.948,162.6748,162.8444,1872.0
2020-11-16 10:40:00,172.89,173.16,172.89,173.08,934.0,162.9009,163.1553,162.9009,163.08,934.0
2020-11-16 10:45:00,173.29,173.5,173.01,173.15,3143.0,163.2778,163.4757,163.014,163.1459,3143.0
2020-11-16 10:50:00,173.04,173.31,173.04,173.24,727.0,163.0423,163.2967,163.0423,163.2307,727.0
2020-11-16 10:55:00,173.23,173.49,172.98,173.49,4699.0,163.2213,163.4663,162.9857,163.4663,4699.0
2020-11-16 11:00:00,173.36,173.5,173.35,173.5,819.0,163.3438,163.4757,163.3344,163.4757,819.0
2020-11-16 11:05:00,173.65,173.71,173.45,173.5,1562.0,163.617,163.6736,163.4286,163.4757,1562.0
2020-11-16 11:10:00,173.53,173.73,173.53,173.63,1822.0,163.504,163.6924,163.504,163.5982,1822.0
2020-11-16 11:15:00,173.66,173.66,173.53,173.62,924.0,163.6264,163.6264,163.504,163.5888,924.0
2020-11-16 11:20:00,173.52,173.53,173.38,173.45,7802.0,163.4945,163.504,163.3626,163.4286,7802.0
2020-11-16 11:25:00,173.33,173.37,173.22,173.22,2410.0,163.3155,163.3532,163.2119,163.2119,2410.0
2020-11-16 11:30:00,173.23,173.23,172.79,173.06,15012.0,163.2213,163.2213,162.8067,163.0611,15012.0
2020-11-16 11:35:00,172.97,172.97,172.64,172.72,1786.0,162.9763,162.9763,162.6654,162.7408,1786.0
2020-11-16 11:40:00,172.82,172.82,172.64,172.64,900.0,162.835,162.835,162.6654,162.6654,900.0
2020-11-16 11:45:00,172.7,172.74,172.55,172.6,2000.0,162.7219,162.7596,162.5806,162.6277,2000.0
2020-11-16 11:50:00,172.68,172.77,172.42,172.42,1688.0,162.7031,162.7879,162.4581,162.4581,1688.0
2020-11-16 11:55:00,172.48,172.48,172.28,172.3,2100.0,162.5146,162.5146,162.3262,162.345,2100.0
2020-11-16 12:00:00,172.31,172.66,172.31,172.66,4078.0,162.3544,162.6842,162.3544,162.6842,4078.0
2020-11-16 12:05:00,172.72,172.72,172.39,172.58,3303.0,162.7408,162.7408,162.4298,162.6088,3303.0
2020-11-16 12:10:00,172.46,172.48,172.21,172.36,2902.0,162.4958,162.5146,162.2602,162.4016,2902.0
2020-11-16 12:15:00,172.34,172.47,172.32,172.38,2146.0,162.3827,162.5052,162.3639,162.4204,2146.0
2020-11-16 12:20:00,172.34,172.34,172.18,172.26,2729.0,162.3827,162.3827,162.232,162.3073,2729.0
2020-11-16 12:25:00,172.36,172.61,172.35,172.49,1948.0,162.4016,162.6371,162.3921,162.524,1948.0
2020-11-16 12:30:00,172.51,172.7,172.49,172.49,3429.0,162.5429,162.7219,162.524,162.524,3429.0
2020-11-16 12:35:00,172.53,172.54,172.42,172.46,1024.0,162.5617,162.5712,162.4581,162.4958,1024.0
2020-11-16 12:40:00,172.47,172.66,172.46,172.49,1500.0,162.5052,162.6842,162.4958,162.524,1500.0
2020-11-16 12:45:00,172.54,172.66,172.47,172.62,1562.0,162.5712,162.6842,162.5052,162.6465,1562.0
2020-11-16 12:50:00,172.67,172.67,172.45,172.66,1749.0,162.6936,162.6936,162.4864,162.6842,1749.0
2020-11-16 12:55:00,172.59,172.67,172.54,172.6,2312.0,162.6183,162.6936,162.5712,162.6277,2312.0
2020-11-16 13:00:00,172.53,172.58,172.45,172.49,2721.0,162.5617,162.6088,162.4864,162.524,2721.0
2020-11-16 13:05:00,172.48,172.51,172.36,172.36,1900.0,162.5146,162.5429,162.4016,162.4016,1900.0
2020-11-16 13:10:00,172.36,172.41,172.27,172.34,2393.0,162.4016,162.4487,162.3168,162.3827,2393.0
2020-11-16 13:15:00,172.3,172.45,172.3,172.38,2175.0,162.345,162.4864,162.345,162.4204,2175.0
2020-11-16 13:20:00,172.43,172.43,172.23,172.36,2328.0,162.4675,162.4675,162.2791,162.4016,2328.0
2020-11-16 13:25:00,172.31,172.36,171.96,171.96,3119.0,162.3544,162.4016,162.0247,162.0247,3119.0
2020-11-16 13:30:00,171.92,172.06,171.91,172.06,2000.0,161.987,162.1189,161.9776,162.1189,2000.0
2020-11-16 13:35:00,172.09,172.2,172.03,172.11,2840.0,162.1472,162.2508,162.0906,162.166,2840.0
2020-11-16 13:40:00,172.09,172.09,171.78,171.78,3578.0,162.1472,162.1472,161.8551,161.8551,3578.0
2020-11-16 13:45:00,171.79,171.96,171.72,171.96,2941.0,161.8645,162.0247,161.7985,162.0247,2941.0
2020-11-16 13:50:00,171.97,172.2,171.97,172.04,2814.0,162.0341,162.2508,162.0341,162.1,2814.0
2020-11-16 13:55:00,172.08,172.19,172.05,172.06,2991.0,162.1377,162.2414,162.1095,162.1189,2991.0
2020-11-16 14:00:00,172.12,172.67,172.12,172.57,6306.0,162.1754,162.6936,162.1754,162.5994,6306.0
2020-11-16 14:05:00,172.61,172.61,172.46,172.56,2421.0,162.6371,162.6371,162.4958,162.59,2421.0
2020-11-16 14:10:00,172.55,172.77,172.49,172.67,3437.0,162.5806,162.7879,162.524,162.6936,3437.0
2020-11-16 14:15:00,172.66,172.7,172.45,172.49,2128.0,162.6842,162.7219,162.4864,162.524,2128.0
2020-11-16 14:20:00,172.59,172.61,172.41,172.61,5397.0,162.6183,162.6371,162.4487,162.6371,5397.0
2020-11-16 14:25:00,172.66,172.82,172.64,172.82,3096.0,162.6842,162.835,162.6654,162.835,3096.0
2020-11-16 14:30:00,172.84,172.93,172.7,172.83,3813.0,162.8538,162.9386,162.7219,162.8444,3813.0
2020-11-16 14:35:00,172.81,173.01,172.8,173.01,4136.0,162.8256,163.014,162.8161,163.014,4136.0
2020-11-16 14:40:00,172.99,173.11,172.95,173.11,5700.0,162.9952,163.1082,162.9575,163.1082,5700.0
2020-11-16 14:45:00,173.05,173.16,172.95,173.03,8009.0,163.0517,163.1553,162.9575,163.0328,8009.0
2020-11-16 14:50:00,172.97,173.06,172.94,173.04,3700.0,162.9763,163.0611,162.948,163.0423,3700.0
2020-11-16 14:55:00,173.02,173.1,172.92,173.02,2481.0,163.0234,163.0988,162.9292,163.0234,2481.0
2020-11-16 15:00:00,172.97,173.0,172.8,172.83,6340.0,162.9763,163.0046,162.8161,162.8444,6340.0
2020-11-16 15:05:00,172.71,172.86,172.65,172.85,5242.0,162.7313,162.8727,162.6748,162.8632,5242.0
2020-11-16 15:10:00,172.89,172.99,172.83,172.86,6241.0,162.9009,162.9952,162.8444,162.8727,6241.0
2020-11-16 15:15:00,172.9,172.97,172.81,172.95,1903.0,162.9104,162.9763,162.8256,162.9575,1903.0
2020-11-16 15:20:00,172.98,173.11,172.89,173.08,2602.0,162.9857,163.1082,162.9009,163.08,2602.0
2020-11-16 15:25:00,173.08,173.08,172.84,172.98,4558.0,163.08,163.08,162.8538,162.9857,4558.0
2020-11-16 15:30:00,172.95,173.06,172.92,173.06,3041.0,162.9575,163.0611,162.9292,163.0611,3041.0
2020-11-16 15:35:00,173.03,173.21,173.0,173.04,4588.0,163.0328,163.2024,163.0046,163.0423,4588.0
2020-11-16 15:40:00,173.03,173.55,173.03,173.55,6040.0,163.0328,163.5228,163.0328,163.5228,6040.0
2020-11-16 15:45:00,173.55,173.67,173.33,173.47,10774.0,163.5228,163.6359,163.3155,163.4474,10774.0
2020-11-16 15:50:00,173.44,173.56,173.35,173.47,11279.0,163.4192,163.5322,163.3344,163.4474,11279.0
2020-11-16 15:55:00,173.51,173.92,173.38,173.92,36295.0,163.4851,163.8714,163.3626,163.8714,36295.0
2020-11-17 09:30:00,172.16,172.93,172.08,172.39,14120.0,162.2131,162.9386,162.1377,162.4298,14120.0
2020-11-17 09:35:00,172.34,172.59,172.24,172.41,6034.0,162.3827,162.6183,162.2885,162.4487,6034.0
2020-11-17 09:40:00,172.49,172.49,171.87,171.9,1068.0,162.524,162.524,161.9399,161.9681,1068.0
2020-11-17 09:45:00,171.77,171.77,171.06,171.61,6272.0,161.8456,161.8456,161.1767,161.6949,6272.0
2020-11-17 09:50:00,171.89,171.9,171.17,171.17,1912.0,161.9587,161.9681,161.2803,161.2803,1912.0
2020-11-17 09:55:00,171.28,171.49,170.9,170.97,2797.0,161.384,161.5818,161.0259,161.0919,2797.0
2020-11-17 10:00:00,170.99,171.2,170.6,170.6,2100.0,161.1107,161.3086,160.7432,160.7432,2100.0
2020-11-17 10:05:00,170.61,170.76,170.49,170.52,3952.0,160.7527,160.894,160.6396,160.6679,3952.0
2020-11-17 10:10:00,170.49,170.91,170.47,170.88,2537.0,160.6396,161.0353,160.6208,161.0071,2537.0
2020-11-17 10:15:00,170.78,170.91,170.56,170.85,4470.0,160.9128,161.0353,160.7056,160.9788,4470.0
2020-11-17 10:20:00,170.81,171.08,170.79,170.93,2305.0,160.9411,161.1955,160.9223,161.0542,2305.0
2020-11-17 10:25:00,171.0,171.34,171.0,171.2,6322.0,161.1201,161.4405,161.1201,161.3086,6322.0
2020-11-17 10:30:00,171.27,171.5,171.13,171.15,7433.0,161.3745,161.5912,161.2426,161.2615,7433.0
2020-11-17 10:35:00,171.13,171.13,170.9,171.03,3801.0,161.2426,161.2426,161.0259,161.1484,3801.0
2020-11-17 10:40:00,171.07,171.14,170.82,170.84,3987.0,161.1861,161.252,160.9505,160.9694,3987.0
2020-11-17 10:45:00,170.84,170.95,170.23,170.32,8254.0,160.9694,161.073,160.3946,160.4794,8254.0
2020-11-17 10:50:00,170.35,170.7,170.16,170.53,8861.0,160.5077,160.8375,160.3287,160.6773,8861.0
2020-11-17 10:55:00,170.6,170.6,170.23,170.44,8901.0,160.7432,160.7432,160.3946,160.5925,8901.0
2020-11-17 11:00:00,170.36,170.54,170.21,170.23,7866.0,160.5171,160.6867,160.3758,160.3946,7866.0
2020-11-17 11:05:00,170.23,170.33,170.09,170.09,7764.0,160.3946,160.4888,160.2627,160.2627,7764.0
2020-11-17 11:10:00,170.04,170.25,169.95,169.97,4391.0,160.2156,160.4135,160.1308,160.1496,4391.0
2020-11-17 11:15:00,170.01,170.15,169.93,170.06,4698.0,160.1873,160.3192,160.112,160.2344,4698.0
2020-11-17 11:20:00,170.11,170.15,170.04,170.04,6907.0,160.2816,160.3192,160.2156,160.2156,6907.0
2020-11-17 11:25:00,170.02,170.13,169.95,170.02,4573.0,160.1968,160.3004,160.1308,160.1968,4573.0
2020-11-17 11:30:00,170.02,170.13,169.96,170.0,5216.0,160.1968,160.3004,160.1402,160.1779,5216.0
2020-11-17 11:35:00,170.07,170.15,170.0,170.09,7090.0,160.2439,160.3192,160.1779,160.2627,7090.0
2020-11-17 11:40:00,170.09,170.67,170.09,170.67,8428.0,160.2627,160.8092,160.2627,160.8092,8428.0
2020-11-17 11:45:00,170.62,170.83,170.5,170.83,3511.0,160.7621,160.96,160.649,160.96,3511.0
2020-11-17 11:50:00,170.81,170.81,170.58,170.59,3244.0,160.9411,160.9411,160.7244,160.7338,3244.0
2020-11-17 11:55:00,170.71,170.72,170.58,170.62,7831.0,160.8469,160.8563,160.7244,160.7621,7831.0
2020-11-17 12:00:00,170.6,170.7,170.57,170.68,20506.0,160.7432,160.8375,160.715,160.8186,20506.0
2020-11-17 12:05:00,170.68,170.85,170.67,170.84,13959.0,160.8186,160.9788,160.8092,160.9694,13959.0
2020-11-17 12:10:00,170.89,171.36,170.81,171.35,2485.0,161.0165,161.4593,160.9411,161.4499,2485.0
2020-11-17 12:15:00,171.41,171.46,171.15,171.15,5823.0,161.5064,161.5536,161.2615,161.2615,5823.0
2020-11-17 12:20:00,171.22,171.25,170.86,171.0,5638.0,161.3274,161.3557,160.9882,161.1201,5638.0
2020-11-17 12:25:00,170.85,171.0,170.83,170.9,9173.0,160.9788,161.1201,160.96,161.0259,9173.0
2020-11-17 12:30:00,170.85,171.15,170.8,171.15,3881.0,160.9788,161.2615,160.9317,161.2615,3881.0
2020-11-17 12:35:00,171.11,171.15,170.92,170.98,8223.0,161.2238,161.2615,161.0448,161.1013,8223.0
2020-11-17 12:40:00,170.96,171.06,170.9,170.95,1637.0,161.0824,161.1767,161.0259,161.073,1637.0
2020-11-17 12:45:00,171.06,171.19,171.05,171.13,5007.0,161.1767,161.2992,161.1672,161.2426,5007.0
2020-11-17 12:50:00,171.14,171.43,171.14,171.25,1900.0,161.252,161.5253,161.252,161.3557,1900.0
2020-11-17 12:55:00,171.21,171.31,171.17,171.22,1000.0,161.318,161.4122,161.2803,161.3274,1000.0
2020-11-17 13:00:00,171.24,171.31,171.19,171.26,2655.0,161.3463,161.4122,161.2992,161.3651,2655.0
2020-11-17 13:05:00,171.28,171.35,171.27,171.34,1202.0,161.384,161.4499,161.3745,161.4405,1202.0
2020-11-17 13:10:00,171.29,171.54,171.29,171.54,1400.0,161.3934,161.6289,161.3934,161.6289,1400.0
2020-11-17 13:15:00,171.49,171.52,171.4,171.4,3865.0,161.5818,161.6101,161.497,161.497,3865.0
2020-11-17 13:20:00,171.45,171.45,171.21,171.21,8075.0,161.5441,161.5441,161.318,161.318,8075.0
2020-11-17 13:25:00,171.26,171.32,171.2,171.24,1887.0,161.3651,161.4216,161.3086,161.3463,1887.0
2020-11-17 13:30:00,171.28,171.28,170.83,170.83,3007.0,161.384,161.384,160.96,160.96,3007.0
2020-11-17 13:35:00,170.89,171.0,170.76,170.96,2717.0,161.0165,161.1201,160.894,161.0824,2717.0
2020-11-17 13:40:00,171.0,171.03,170.87,170.92,2050.0,161.1201,161.1484,160.9976,161.0448,2050.0
2020-11-17 13:45:00,170.96,170.98,170.88,170.9,3300.0,161.0824,161.1013,161.0071,161.0259,3300.0
2020-11-17 13:50:00,170.84,170.9,170.59,170.69,1807.0,160.9694,161.0259,160.7338,160.828,1807.0
2020-11-17 13:55:00,170.86,170.9,170.85,170.9,945.0,160.9882,161.0259,160.9788,161.0259,945.0
2020-11-17 14:00:00,170.9,171.02,170.89,170.9,3905.0,161.0259,161.139,161.0165,161.0259,3905.0
2020-11-17 14:05:00,170.95,171.05,170.91,171.05,2706.0,161.073,161.1672,161.0353,161.1672,2706.0
2020-11-17 14:10:00,171.03,171.15,170.98,171.15,3823.0,161.1484,161.2615,161.1013,161.2615,3823.0
2020-11-17 14:15:00,171.06,171.09,170.95,171.06,2629.0,161.1767,161.2049,161.073,161.1767,2629.0
2020-11-17 14:20:00,171.04,171.09,170.89,170.97,2710.0,161.1578,161.2049,161.0165,161.0919,2710.0
2020-11-17 14:25:00,170.95,171.05,170.9,171.04,2396.0,161.073,161.1672,161.0259,161.1578,2396.0
2020-11-17 14:30:00,171.08,171.08,170.72,170.72,4263.0,161.1955,161.1955,160.8563,160.8563,4263.0
2020-11-17 14:35:00,170.75,170.83,170.75,170.79,3697.0,160.8846,160.96,160.8846,160.9223,3697.0
2020-11-17 14:40:00,170.79,170.79,170.64,170.68,5213.0,160.9223,160.9223,160.7809,160.8186,5213.0
2020-11-17 14:45:00,170.66,170.67,170.45,170.45,3681.0,160.7998,160.8092,160.6019,160.6019,3681.0
2020-11-17 14:50:00,170.44,170.61,170.27,170.61,15544.0,160.5925,160.7527,160.4323,160.7527,15544.0
2020-11-17 14:55:00,170.68,171.0,170.68,170.95,2496.0,160.8186,161.1201,160.8186,161.073,2496.0
2020-11-17 15:00:00,170.89,170.94,170.69,170.78,4986.0,161.0165,161.0636,160.828,160.9128,4986.0
2020-11-17 15:05:00,170.91,170.92,170.65,170.66,3328.0,161.0353,161.0448,160.7904,160.7998,3328.0
2020-11-17 15:10:00,170.68,170.72,170.56,170.59,3957.0,160.8186,160.8563,160.7056,160.7338,3957.0
2020-11-17 15:15:00,170.6,170.67,170.52,170.66,4949.0,160.7432,160.8092,160.6679,160.7998,4949.0
2020-11-17 15:20:00,170.65,170.79,170.48,170.57,23144.0,160.7904,160.9223,160.6302,160.715,23144.0
2020-11-17 15:25:00,170.57,170.64,170.46,170.5,4744.0,160.715,160.7809,160.6113,160.649,4744.0
2020-11-17 15:30:00,170.44,170.53,170.35,170.36,7090.0,160.5925,160.6773,160.5077,160.5171,7090.0
2020-11-17 15:35:00,170.34,170.38,170.17,170.22,14164.0,160.4983,160.536,160.3381,160.3852,14164.0
2020-11-17 15:40:00,170.2,170.2,169.82,169.98,11222.0,160.3664,160.3664,160.0083,160.1591,11222.0
2020-11-17 15:45:00,170.0,170.02,169.69,169.75,12809.0,160.1779,160.1968,159.8858,159.9424,12809.0
2020-11-17 15:50:00,169.69,169.83,169.47,169.6,19041.0,159.8858,160.0177,159.6785,159.801,19041.0
2020-11-17 15:55:00,169.6,169.96,169.43,169.64,61681.0,159.801,160.1402,159.6408,159.8387,61681.0
2020-11-18 09:30:00,169.95,170.19,169.02,169.5,10983.0,160.1308,160.3569,159.2545,159.7068,10983.0
2020-11-18 09:35:00,169.78,169.78,169.17,169.38,3719.0,159.9706,159.9706,159.3959,159.5937,3719.0
2020-11-18 09:40:00,169.62,169.74,169.4,169.63,1983.0,159.8199,159.9329,159.6126,159.8293,1983.0
2020-11-18 09:45:00,169.8,170.1,169.39,169.39,2515.0,159.9895,160.2721,159.6032,159.6032,2515.0
2020-11-18 09:50:00,168.8,168.91,168.6,168.91,2273.0,159.0472,159.1509,158.8588,159.1509,2273.0
2020-11-18 09:55:00,169.22,169.22,168.74,168.84,2300.0,159.443,159.443,158.9907,159.0849,2300.0
2020-11-18 10:00:00,168.89,168.89,168.27,168.35,2761.0,159.132,159.132,158.5479,158.6232,2761.0
2020-11-18 10:05:00,168.38,168.75,168.37,168.58,4776.0,158.6515,159.0001,158.6421,158.84,4776.0
2020-11-18 10:10:00,168.71,168.94,168.62,168.92,1534.0,158.9624,159.1792,158.8776,159.1603,1534.0
2020-11-18 10:15:00,168.85,169.01,168.8,168.96,1469.0,159.0944,159.2451,159.0472,159.198,1469.0
2020-11-18 10:20:00,168.96,169.03,168.87,169.0,2083.0,159.198,159.264,159.1132,159.2357,2083.0
2020-11-18 10:25:00,168.9,169.06,168.79,169.06,3390.0,159.1415,159.2922,159.0378,159.2922,3390.0
2020-11-18 10:30:00,169.06,169.06,168.94,168.96,5617.0,159.2922,159.2922,159.1792,159.198,5617.0
2020-11-18 10:35:00,169.08,169.1,168.94,168.99,5442.0,159.3111,159.3299,159.1792,159.2263,5442.0
2020-11-18 10:40:00,169.05,169.05,168.84,169.0,2216.0,159.2828,159.2828,159.0849,159.2357,2216.0
2020-11-18 10:45:00,169.01,169.01,168.66,168.72,2508.0,159.2451,159.2451,158.9153,158.9719,2508.0
2020-11-18 10:50:00,168.79,168.86,168.74,168.76,1424.0,159.0378,159.1038,158.9907,159.0096,1424.0
2020-11-18 10:55:00,168.78,169.22,168.75,169.22,5760.0,159.0284,159.443,159.0001,159.443,5760.0
2020-11-18 11:00:00,169.22,169.29,169.18,169.19,6213.0,159.443,159.5089,159.4053,159.4147,6213.0
2020-11-18 11:05:00,169.14,169.19,168.8,168.8,3000.0,159.3676,159.4147,159.0472,159.0472,3000.0
2020-11-18 11:10:00,168.79,169.57,168.79,169.57,2625.0,159.0378,159.7728,159.0378,159.7728,2625.0
2020-11-18 11:15:00,169.63,169.69,169.43,169.43,2104.0,159.8293,159.8858,159.6408,159.6408,2104.0
2020-11-18 11:20:00,169.38,169.46,169.02,169.22,2413.0,159.5937,159.6691,159.2545,159.443,2413.0
2020-11-18 11:25:00,169.26,169.74,169.26,169.71,1200.0,159.4807,159.9329,159.4807,159.9047,1200.0
2020-11-18 11:30:00,169.65,169.73,169.32,169.73,2457.0,159.8481,159.9235,159.5372,159.9235,2457.0
2020-11-18 11:35:00,169.71,169.71,169.53,169.53,300.0,159.9047,159.9047,159.7351,159.7351,300.0
2020-11-18 11:40:00,169.47,169.95,169.47,169.86,1350.0,159.6785,160.1308,159.6785,160.046,1350.0
2020-11-18 11:45:00,169.93,169.93,169.7,169.75,3214.0,160.112,160.112,159.8952,159.9424,3214.0
2020-11-18 11:50:00,169.76,169.76,169.67,169.73,1773.0,159.9518,159.9518,159.867,159.9235,1773.0
2020-11-18 11:55:00,169.8,169.97,169.66,169.86,3476.0,159.9895,160.1496,159.8576,160.046,3476.0
2020-11-18 12:00:00,169.84,169.87,169.54,169.69,2838.0,160.0272,160.0554,159.7445,159.8858,2838.0
2020-11-18 12:05:00,169.54,169.54,169.24,169.24,1756.0,159.7445,159.7445,159.4618,159.4618,1756.0
2020-11-18 12:10:00,169.23,169.61,169.21,169.59,2518.0,159.4524,159.8104,159.4336,159.7916,2518.0
2020-11-18 12:15:00,169.61,169.61,169.43,169.5,1781.0,159.8104,159.8104,159.6408,159.7068,1781.0
2020-11-18 12:20:00,169.53,169.54,169.16,169.16,1954.0,159.7351,159.7445,159.3864,159.3864,1954.0
2020-11-18 12:25:00,169.1,169.28,169.1,169.28,1047.0,159.3299,159.4995,159.3299,159.4995,1047.0
2020-11-18 12:30:00,169.23,169.39,169.15,169.39,1393.0,159.4524,159.6032,159.377,159.6032,1393.0
2020-11-18 12:35:00,169.39,169.46,169.31,169.46,903.0,159.6032,159.6691,159.5278,159.6691,903.0
2020-11-18 12:40:00,169.46,169.47,169.34,169.34,1740.0,159.6691,159.6785,159.556,159.556,1740.0
2020-11-18 12:45:00,169.38,169.38,169.09,169.15,2275.0,159.5937,159.5937,159.3205,159.377,2275.0
2020-11-18 12:50:00,169.06,169.24,169.02,169.14,1061.0,159.2922,159.4618,159.2545,159.3676,1061.0
2020-11-18 12:55:00,169.2,169.2,169.09,169.09,643.0,159.4241,159.4241,159.3205,159.3205,643.0
2020-11-18 13:00:00,169.16,169.17,169.03,169.09,1800.0,159.3864,159.3959,159.264,159.3205,1800.0
2020-11-18 13:05:00,169.14,169.26,169.14,169.23,4863.0,159.3676,159.4807,159.3676,159.4524,4863.0
2020-11-18 13:10:00,169.2,169.41,169.12,169.4,10477.0,159.4241,159.622,159.3488,159.6126,10477.0
2020-11-18 13:15:00,169.43,169.45,169.18,169.22,2612.0,159.6408,159.6597,159.4053,159.443,2612.0
2020-11-18 13:20:00,169.22,169.36,169.16,169.36,4331.0,159.443,159.5749,159.3864,159.5749,4331.0
2020-11-18 13:25:00,169.33,169.33,169.03,169.09,2597.0,159.5466,159.5466,159.264,159.3205,2597.0
2020-11-18 13:30:00,169.08,169.19,169.05,169.15,2014.0,159.3111,159.4147,159.2828,159.377,2014.0
2020-11-18 13:35:00,169.16,169.26,169.05,169.14,3316.0,159.3864,159.4807,159.2828,159.3676,3316.0
2020-11-18 13:40:00,169.12,169.14,168.87,168.91,1463.0,159.3488,159.3676,159.1132,159.1509,1463.0
2020-11-18 13:45:00,168.91,168.91,168.54,168.64,2653.0,159.1509,159.1509,158.8023,158.8965,2653.0
2020-11-18 13:50:00,168.62,168.62,168.31,168.31,3086.0,158.8776,158.8776,158.5856,158.5856,3086.0
2020-11-18 13:55:00,168.34,168.56,168.2,168.56,3292.0,158.6138,158.8211,158.4819,158.8211,3292.0
2020-11-18 14:00:00,168.52,168.61,168.39,168.51,4697.0,158.7834,158.8682,158.6609,158.774,4697.0
2020-11-18 14:05:00,168.56,168.61,168.47,168.53,2006.0,158.8211,158.8682,158.7363,158.7928,2006.0
2020-11-18 14:10:00,168.53,168.54,168.38,168.38,2574.0,158.7928,158.8023,158.6515,158.6515,2574.0
2020-11-18 14:15:00,168.44,168.44,168.23,168.27,3054.0,158.708,158.708,158.5102,158.5479,3054.0
2020-11-18 14:20:00,168.25,168.25,168.03,168.03,1501.0,158.529,158.529,158.3217,158.3217,1501.0
2020-11-18 14:25:00,168.06,168.21,168.0,168.19,3304.0,158.35,158.4913,158.2935,158.4725,3304.0
2020-11-18 14:30:00,168.21,168.46,168.16,168.41,2705.0,158.4913,158.7269,158.4442,158.6798,2705.0
2020-11-18 14:35:00,168.41,168.42,168.23,168.37,3129.0,158.6798,158.6892,158.5102,158.6421,3129.0
2020-11-18 14:40:00,168.49,168.69,168.48,168.69,3634.0,158.7552,158.9436,158.7457,158.9436,3634.0
2020-11-18 14:45:00,168.66,168.69,168.34,168.34,3305.0,158.9153,158.9436,158.6138,158.6138,3305.0
2020-11-18 14:50:00,168.46,168.64,168.43,168.59,2225.0,158.7269,158.8965,158.6986,158.8494,2225.0
2020-11-18 14:55:00,168.71,168.78,168.39,168.46,3617.0,158.9624,159.0284,158.6609,158.7269,3617.0
2020-11-18 15:00:00,168.39,168.48,168.05,168.2,2795.0,158.6609,158.7457,158.3406,158.4819,2795.0
2020-11-18 15:05:00,168.11,168.47,168.11,168.43,1305.0,158.3971,158.7363,158.3971,158.6986,1305.0
2020-11-18 15:10:00,168.42,168.77,168.42,168.74,4564.0,158.6892,159.019,158.6892,158.9907,4564.0
2020-11-18 15:15:00,168.74,168.78,168.5,168.52,6020.0,158.9907,159.0284,158.7646,158.7834,6020.0
2020-11-18 15:20:00,168.51,168.7,168.43,168.65,2860.0,158.774,158.953,158.6986,158.9059,2860.0
2020-11-18 15:25:00,168.65,168.65,168.32,168.37,4845.0,158.9059,158.9059,158.595,158.6421,4845.0
2020-11-18 15:30:00,168.37,168.37,168.06,168.2,6651.0,158.6421,158.6421,158.35,158.4819,6651.0
2020-11-18 15:35:00,168.17,168.2,167.66,167.87,5130.0,158.4536,158.4819,157.9731,158.171,5130.0
2020-11-18 15:40:00,167.87,167.88,167.61,167.61,7340.0,158.171,158.1804,157.926,157.926,7340.0
2020-11-18 15:45:00,167.58,167.79,167.4,167.52,9144.0,157.8977,158.0956,157.7281,157.8412,9144.0
2020-11-18 15:50:00,167.54,167.73,167.28,167.53,11855.0,157.86,158.0391,157.6151,157.8506,11855.0
2020-11-18 15:55:00,167.47,167.67,167.4,167.4,38082.0,157.7941,157.9825,157.7281,157.7281,38082.0
2020-11-19 09:30:00,166.61,166.67,165.56,165.97,12224.0,156.9838,157.0403,155.9944,156.3808,12224.0
2020-11-19 09:35:00,166.07,166.31,165.39,165.39,7213.0,156.475,156.7011,155.8343,155.8343,7213.0
2020-11-19 09:40:00,165.82,166.27,165.6,166.18,7267.0,156.2394,156.6634,156.0321,156.5786,7267.0
2020-11-19 09:45:00,166.47,166.98,166.28,166.75,4605.0,156.8519,157.3324,156.6728,157.1157,4605.0
2020-11-19 09:50:00,166.78,167.02,166.66,166.99,5271.0,157.144,157.3701,157.0309,157.3418,5271.0
2020-11-19 09:55:00,167.0,167.5,166.98,167.5,4116.0,157.3512,157.8224,157.3324,157.8224,4116.0
2020-11-19 10:00:00,167.12,167.29,166.66,166.86,1986.0,157.4643,157.6245,157.0309,157.2193,1986.0
2020-11-19 10:05:00,166.88,166.96,166.59,166.68,1200.0,157.2382,157.3136,156.9649,157.0497,1200.0
2020-11-19 10:10:00,166.62,166.67,166.01,166.01,1003.0,156.9932,157.0403,156.4184,156.4184,1003.0
2020-11-19 10:15:00,165.95,166.22,165.87,166.08,2226.0,156.3619,156.6163,156.2865,156.4844,2226.0
2020-11-19 10:20:00,166.02,166.55,166.02,166.25,3213.0,156.4279,156.9272,156.4279,156.6446,3213.0
2020-11-19 10:25:00,166.17,166.65,166.17,166.58,1913.0,156.5692,157.0215,156.5692,156.9555,1913.0
2020-11-19 10:30:00,166.77,166.98,166.65,166.97,1851.0,157.1345,157.3324,157.0215,157.323,1851.0
2020-11-19 10:35:00,167.05,167.05,166.68,166.88,1327.0,157.3984,157.3984,157.0497,157.2382,1327.0
2020-11-19 10:40:00,166.86,167.13,166.86,166.97,1741.0,157.2193,157.4737,157.2193,157.323,1741.0
2020-11-19 10:45:00,166.95,167.6,166.95,167.43,1790.0,157.3041,157.9166,157.3041,157.7564,1790.0
2020-11-19 10:50:00,167.35,167.71,167.35,167.6,7321.0,157.681,158.0202,157.681,157.9166,7321.0
2020-11-19 10:55:00,167.64,167.8,167.49,167.55,6798.0,157.9543,158.105,157.8129,157.8695,6798.0
2020-11-19 11:00:00,167.5,167.51,167.15,167.24,1200.0,157.8224,157.8318,157.4926,157.5774,1200.0
2020-11-19 11:05:00,167.16,167.37,167.16,167.33,1545.0,157.502,157.6999,157.502,157.6622,1545.0
2020-11-19 11:10:00,167.25,167.25,167.01,167.01,1400.0,157.5868,157.5868,157.3607,157.3607,1400.0
2020-11-19 11:15:00,167.11,167.3,167.05,167.18,4188.0,157.4549,157.6339,157.3984,157.5208,4188.0
2020-11-19 11:20:00,167.37,167.59,167.37,167.5,1100.0,157.6999,157.9072,157.6999,157.8224,1100.0
2020-11-19 11:25:00,167.58,167.61,167.3,167.3,815.0,157.8977,157.926,157.6339,157.6339,815.0
2020-11-19 11:30:00,167.45,167.45,167.16,167.23,1602.0,157.7752,157.7752,157.502,157.568,1602.0
2020-11-19 11:35:00,167.02,167.16,166.94,167.07,1119.0,157.3701,157.502,157.2947,157.4172,1119.0
2020-11-19 11:40:00,167.0,167.03,166.93,166.93,602.0,157.3512,157.3795,157.2853,157.2853,602.0
2020-11-19 11:45:00,167.03,167.18,167.02,167.16,1006.0,157.3795,157.5208,157.3701,157.502,1006.0
2020-11-19 11:50:00,167.16,167.41,167.16,167.4,400.0,157.502,157.7376,157.502,157.7281,400.0
2020-11-19 11:55:00,167.35,167.35,167.35,167.35,200.0,157.681,157.681,157.681,157.681,200.0
2020-11-19 12:00:00,167.44,167.51,167.29,167.44,1849.0,157.7658,157.8318,157.6245,157.7658,1849.0
2020-11-19 12:05:00,167.64,167.71,167.55,167.71,1305.0,157.9543,158.0202,157.8695,158.0202,1305.0
2020-11-19 12:10:00,167.6,167.89,167.6,167.74,1268.0,157.9166,158.1898,157.9166,158.0485,1268.0
2020-11-19 12:15:00,167.75,167.75,167.29,167.29,1001.0,158.0579,158.0579,157.6245,157.6245,1001.0
2020-11-19 12:20:00,167.39,167.39,167.35,167.35,401.0,157.7187,157.7187,157.681,157.681,401.0
2020-11-19 12:25:00,167.31,167.41,167.27,167.38,1565.0,157.6433,157.7376,157.6056,157.7093,1565.0
2020-11-19 12:30:00,167.39,167.47,167.39,167.39,1488.0,157.7187,157.7941,157.7187,157.7187,1488.0
2020-11-19 12:35:00,167.4,167.62,167.36,167.62,1017.0,157.7281,157.9354,157.6904,157.9354,1017.0
2020-11-19 12:40:00,167.57,167.57,167.21,167.21,1300.0,157.8883,157.8883,157.5491,157.5491,1300.0
2020-11-19 12:45:00,167.19,167.24,167.08,167.23,1138.0,157.5303,157.5774,157.4266,157.568,1138.0
2020-11-19 12:50:00,167.19,167.19,167.1,167.1,600.0,157.5303,157.5303,157.4455,157.4455,600.0
2020-11-19 12:55:00,167.04,167.28,167.04,167.25,1518.0,157.3889,157.6151,157.3889,157.5868,1518.0
2020-11-19 13:00:00,167.34,167.54,167.34,167.41,2877.0,157.6716,157.86,157.6716,157.7376,2877.0
2020-11-19 13:05:00,167.49,167.51,167.31,167.46,1367.0,157.8129,157.8318,157.6433,157.7847,1367.0
2020-11-19 13:10:00,167.4,167.67,167.39,167.62,715.0,157.7281,157.9825,157.7187,157.9354,715.0
2020-11-19 13:15:00,167.57,167.69,167.57,167.63,966.0,157.8883,158.0014,157.8883,157.9448,966.0
2020-11-19 13:20:00,167.52,167.63,167.51,167.62,603.0,157.8412,157.9448,157.8318,157.9354,603.0
2020-11-19 13:25:00,167.67,167.7,167.61,167.62,1808.0,157.9825,158.0108,157.926,157.9354,1808.0
2020-11-19 13:30:00,167.62,167.7,167.54,167.59,1701.0,157.9354,158.0108,157.86,157.9072,1701.0
2020-11-19 13:35:00,167.59,167.7,167.59,167.7,1025.0,157.9072,158.0108,157.9072,158.0108,1025.0
2020-11-19 13:40:00,167.79,167.79,167.59,167.72,739.0,158.0956,158.0956,157.9072,158.0296,739.0
2020-11-19 13:45:00,167.79,167.9,167.79,167.87,300.0,158.0956,158.1992,158.0956,158.171,300.0
2020-11-19 13:50:00,168.02,168.16,167.96,168.16,3712.0,158.3123,158.4442,158.2558,158.4442,3712.0
2020-11-19 13:55:00,168.07,168.1,167.96,167.97,1498.0,158.3594,158.3877,158.2558,158.2652,1498.0
2020-11-19 14:00:00,167.94,168.18,167.94,168.18,1171.0,158.2369,158.4631,158.2369,158.4631,1171.0
2020-11-19 14:05:00,168.23,168.23,168.0,168.13,1744.0,158.5102,158.5102,158.2935,158.416,1744.0
2020-11-19 14:10:00,168.14,168.14,168.13,168.14,100.0,158.4254,158.4254,158.416,158.4254,100.0
2020-11-19 14:15:00,168.23,168.25,168.06,168.15,2718.0,158.5102,158.529,158.35,158.4348,2718.0
2020-11-19 14:20:00,168.22,168.22,168.11,168.15,900.0,158.5008,158.5008,158.3971,158.4348,900.0
2020-11-19 14:25:00,168.24,168.24,168.23,168.24,100.0,158.5196,158.5196,158.5102,158.5196,100.0
2020-11-19 14:30:00,168.29,168.34,168.29,168.34,200.0,158.5667,158.6138,158.5667,158.6138,200.0
2020-11-19 14:35:00,168.49,168.53,168.4,168.53,1502.0,158.7552,158.7928,158.6704,158.7928,1502.0
2020-11-19 14:40:00,168.62,168.93,168.62,168.93,2081.0,158.8776,159.1697,158.8776,159.1697,2081.0
2020-11-19 14:45:00,168.83,168.87,168.59,168.62,2447.0,159.0755,159.1132,158.8494,158.8776,2447.0
2020-11-19 14:50:00,168.65,168.65,168.48,168.48,801.0,158.9059,158.9059,158.7457,158.7457,801.0
2020-11-19 14:55:00,168.53,168.63,168.53,168.63,871.0,158.7928,158.8871,158.7928,158.8871,871.0
2020-11-19 15:00:00,168.68,168.79,168.63,168.63,1681.0,158.9342,159.0378,158.8871,158.8871,1681.0
2020-11-19 15:05:00,168.63,168.63,168.42,168.49,1781.0,158.8871,158.8871,158.6892,158.7552,1781.0
2020-11-19 15:10:00,168.56,168.79,168.56,168.79,1001.0,158.8211,159.0378,158.8211,159.0378,1001.0
2020-11-19 15:15:00,168.79,168.79,168.54,168.54,2110.0,159.0378,159.0378,158.8023,158.8023,2110.0
2020-11-19 15:20:00,168.56,168.73,168.53,168.65,4045.0,158.8211,158.9813,158.7928,158.9059,4045.0
2020-11-19 15:25:00,168.51,168.59,168.51,168.59,1002.0,158.774,158.8494,158.774,158.8494,1002.0
2020-11-19 15:30:00,168.68,168.79,168.48,168.79,3314.0,158.9342,159.0378,158.7457,159.0378,3314.0
2020-11-19 15:35:00,168.86,169.09,168.85,169.09,4153.0,159.1038,159.3205,159.0944,159.3205,4153.0
2020-11-19 15:40:00,169.0,169.14,168.93,169.07,4325.0,159.2357,159.3676,159.1697,159.3016,4325.0
2020-11-19 15:45:00,169.08,169.08,168.8,168.81,5323.0,159.3111,159.3111,159.0472,159.0567,5323.0
2020-11-19 15:50:00,168.81,169.23,168.81,169.04,8168.0,159.0567,159.4524,159.0567,159.2734,8168.0
2020-11-19 15:55:00,168.96,169.28,168.82,169.12,17412.0,159.198,159.4995,159.0661,159.3488,17412.0
2020-11-20 09:30:00,169.35,169.97,169.26,169.58,24481.0,159.5655,160.1496,159.4807,159.7822,24481.0
2020-11-20 09:35:00,169.17,169.78,169.17,169.77,3338.0,159.3959,159.9706,159.3959,159.9612,3338.0
2020-11-20 09:40:00,169.67,170.58,169.54,170.28,5052.0,159.867,160.7244,159.7445,160.4417,5052.0
2020-11-20 09:45:00,170.14,170.14,169.87,169.94,1290.0,160.3098,160.3098,160.0554,160.1214,1290.0
2020-11-20 09:50:00,169.45,169.45,168.98,169.05,1400.0,159.6597,159.6597,159.2168,159.2828,1400.0
2020-11-20 09:55:00,168.88,169.52,168.58,169.52,2715.0,159.1226,159.7256,158.84,159.7256,2715.0
2020-11-20 10:00:00,169.5,169.52,169.13,169.24,5500.0,159.7068,159.7256,159.3582,159.4618,5500.0
2020-11-20 10:05:00,169.38,169.43,169.14,169.31,2300.0,159.5937,159.6408,159.3676,159.5278,2300.0
2020-11-20 10:10:00,169.28,169.28,169.04,169.14,3200.0,159.4995,159.4995,159.2734,159.3676,3200.0
2020-11-20 10:15:00,169.02,169.04,168.75,168.75,1490.0,159.2545,159.2734,159.0001,159.0001,1490.0
2020-11-20 10:20:00,168.65,169.43,168.64,169.39,1080.0,158.9059,159.6408,158.8965,159.6032,1080.0
2020-11-20 10:25:00,169.51,169.6,169.19,169.19,2816.0,159.7162,159.801,159.4147,159.4147,2816.0
2020-11-20 10:30:00,169.12,169.27,168.91,169.15,2300.0,159.3488,159.4901,159.1509,159.377,2300.0
2020-11-20 10:35:00,169.15,169.48,169.07,169.24,1355.0,159.377,159.688,159.3016,159.4618,1355.0
2020-11-20 10:40:00,169.21,169.22,168.58,168.74,2321.0,159.4336,159.443,158.84,158.9907,2321.0
2020-11-20 10:45:00,168.66,168.76,168.48,168.76,1400.0,158.9153,159.0096,158.7457,159.0096,1400.0
2020-11-20 10:50:00,168.72,168.93,168.54,168.72,2000.0,158.9719,159.1697,158.8023,158.9719,2000.0
2020-11-20 10:55:00,168.79,168.83,168.48,168.78,20223.0,159.0378,159.0755,158.7457,159.0284,20223.0
2020-11-20 11:00:00,168.67,168.84,168.62,168.7,4800.0,158.9248,159.0849,158.8776,158.953,4800.0
2020-11-20 11:05:00,168.74,168.81,168.61,168.7,3500.0,158.9907,159.0567,158.8682,158.953,3500.0
2020-11-20 11:10:00,168.72,168.72,168.66,168.69,1800.0,158.9719,158.9719,158.9153,158.9436,1800.0
2020-11-20 11:15:00,168.72,168.85,168.5,168.5,2202.0,158.9719,159.0944,158.7646,158.7646,2202.0
2020-11-20 11:20:00,168.41,168.7,168.4,168.7,900.0,158.6798,158.953,158.6704,158.953,900.0
2020-11-20 11:25:00,168.87,168.93,168.76,168.76,2400.0,159.1132,159.1697,159.0096,159.0096,2400.0
2020-11-20 11:30:00,168.7,168.81,168.61,168.8,1400.0,158.953,159.0567,158.8682,159.0472,1400.0
2020-11-20 11:35:00,168.83,168.93,168.62,168.64,2603.0,159.0755,159.1697,158.8776,158.8965,2603.0
2020-11-20 11:40:00,168.57,168.6,168.38,168.38,2620.0,158.8305,158.8588,158.6515,158.6515,2620.0
2020-11-20 11:45:00,168.4,168.5,168.39,168.45,1101.0,158.6704,158.7646,158.6609,158.7175,1101.0
2020-11-20 11:50:00,168.23,168.35,168.05,168.27,4099.0,158.5102,158.6232,158.3406,158.5479,4099.0
2020-11-20 11:55:00,168.29,168.35,168.08,168.08,8250.0,158.5667,158.6232,158.3688,158.3688,8250.0
2020-11-20 12:00:00,168.07,168.29,168.07,168.21,3289.0,158.3594,158.5667,158.3594,158.4913,3289.0
2020-11-20 12:05:00,168.25,168.31,167.9,168.02,7144.0,158.529,158.5856,158.1992,158.3123,7144.0
2020-11-20 12:10:00,168.05,168.05,167.93,168.01,1100.0,158.3406,158.3406,158.2275,158.3029,1100.0
2020-11-20 12:15:00,167.98,168.06,167.94,167.95,1913.0,158.2746,158.35,158.2369,158.2464,1913.0
2020-11-20 12:20:00,168.0,168.0,167.89,168.0,2097.0,158.2935,158.2935,158.1898,158.2935,2097.0
2020-11-20 12:25:00,168.01,168.02,167.9,168.02,2450.0,158.3029,158.3123,158.1992,158.3123,2450.0
2020-11-20 12:30:00,168.04,168.19,168.04,168.13,915.0,158.3312,158.4725,158.3312,158.416,915.0
2020-11-20 12:35:00,168.09,168.2,168.07,168.07,2600.0,158.3783,158.4819,158.3594,158.3594,2600.0
2020-11-20 12:40:00,168.09,168.13,167.88,167.94,5686.0,158.3783,158.416,158.1804,158.2369,5686.0
2020-11-20 12:45:00,167.91,168.3,167.88,168.0,12725.0,158.2087,158.5761,158.1804,158.2935,12725.0
2020-11-20 12:50:00,167.93,168.14,167.77,167.77,5708.0,158.2275,158.4254,158.0768,158.0768,5708.0
2020-11-20 12:55:00,167.82,168.06,167.82,167.97,4001.0,158.1239,158.35,158.1239,158.2652,4001.0
2020-11-20 13:00:00,168.0,168.0,167.19,167.3,30790.0,158.2935,158.2935,157.5303,157.6339,30790.0
2020-11-20 13:05:00,167.21,167.57,166.0,167.57,470814.0,157.5491,157.8883,156.409,157.8883,470814.0
2020-11-20 13:10:00,167.56,167.59,167.28,167.37,9829.0,157.8789,157.9072,157.6151,157.6999,9829.0
2020-11-20 13:15:00,167.37,167.52,167.27,167.52,6446.0,157.6999,157.8412,157.6056,157.8412,6446.0
2020-11-20 13:20:00,167.48,167.61,167.35,167.54,3818.0,157.8035,157.926,157.681,157.86,3818.0
2020-11-20 13:25:00,167.54,167.76,167.32,167.76,55532.0,157.86,158.0673,157.6528,158.0673,55532.0
2020-11-20 13:30:00,167.83,167.99,167.73,167.99,4132.0,158.1333,158.284,158.0391,158.284,4132.0
2020-11-20 13:35:00,168.02,168.51,167.99,168.33,3557.0,158.3123,158.774,158.284,158.6044,3557.0
2020-11-20 13:40:00,168.32,168.37,168.16,168.33,4065.0,158.595,158.6421,158.4442,158.6044,4065.0
2020-11-20 13:45:00,168.36,168.51,168.3,168.5,1900.0,158.6327,158.774,158.5761,158.7646,1900.0
2020-11-20 13:50:00,168.55,168.58,168.2,168.32,3876.0,158.8117,158.84,158.4819,158.595,3876.0
2020-11-20 13:55:00,168.23,168.53,168.15,168.51,2101.0,158.5102,158.7928,158.4348,158.774,2101.0
2020-11-20 14:00:00,168.44,168.48,168.35,168.36,713.0,158.708,158.7457,158.6232,158.6327,713.0
2020-11-20 14:05:00,168.37,168.57,168.33,168.51,1900.0,158.6421,158.8305,158.6044,158.774,1900.0
2020-11-20 14:10:00,168.47,168.56,168.42,168.54,2284.0,158.7363,158.8211,158.6892,158.8023,2284.0
2020-11-20 14:15:00,168.57,168.57,168.21,168.33,2404.0,158.8305,158.8305,158.4913,158.6044,2404.0
2020-11-20 14:20:00,168.3,168.45,168.24,168.24,6942.0,158.5761,158.7175,158.5196,158.5196,6942.0
2020-11-20 14:25:00,168.23,168.23,167.94,167.94,1702.0,158.5102,158.5102,158.2369,158.2369,1702.0
2020-11-20 14:30:00,167.91,167.99,167.69,167.92,5049.0,158.2087,158.284,158.0014,158.2181,5049.0
2020-11-20 14:35:00,167.89,168.03,167.74,167.75,4006.0,158.1898,158.3217,158.0485,158.0579,4006.0
2020-11-20 14:40:00,167.73,167.75,167.47,167.75,2700.0,158.0391,158.0579,157.7941,158.0579,2700.0
2020-11-20 14:45:00,167.69,167.98,167.55,167.98,3522.0,158.0014,158.2746,157.8695,158.2746,3522.0
2020-11-20 14:50:00,167.94,168.11,167.84,168.03,5130.0,158.2369,158.3971,158.1427,158.3217,5130.0
2020-11-20 14:55:00,168.05,168.08,167.94,168.01,2612.0,158.3406,158.3688,158.2369,158.3029,2612.0
2020-11-20 15:00:00,168.03,168.03,167.93,168.0,2900.0,158.3217,158.3217,158.2275,158.2935,2900.0
2020-11-20 15:05:00,168.0,168.09,167.96,167.99,3319.0,158.2935,158.3783,158.2558,158.284,3319.0
2020-11-20 15:10:00,167.76,167.86,167.57,167.61,1848.0,158.0673,158.1616,157.8883,157.926,1848.0
2020-11-20 15:15:00,167.61,167.69,167.53,167.63,4307.0,157.926,158.0014,157.8506,157.9448,4307.0
2020-11-20 15:20:00,167.67,167.79,167.6,167.69,4543.0,157.9825,158.0956,157.9166,158.0014,4543.0
2020-11-20 15:25:00,167.62,167.84,167.53,167.74,8571.0,157.9354,158.1427,157.8506,158.0485,8571.0
2020-11-20 15:30:00,167.71,168.03,167.68,168.0,9309.0,158.0202,158.3217,157.992,158.2935,9309.0
2020-11-20 15:35:00,167.97,168.36,167.87,168.36,7561.0,158.2652,158.6327,158.171,158.6327,7561.0
2020-11-20 15:40:00,168.33,168.37,168.03,168.12,8605.0,158.6044,158.6421,158.3217,158.4065,8605.0
2020-11-20 15:45:00,168.12,168.26,168.05,168.1,9783.0,158.4065,158.5384,158.3406,158.3877,9783.0
2020-11-20 15:50:00,168.04,168.09,167.9,167.99,9515.0,158.3312,158.3783,158.1992,158.284,9515.0
2020-11-20 15:55:00,167.84,167.93,167.17,167.3,48462.0,158.1427,158.2275,157.5114,157.6339,48462.0
2020-11-23 09:30:00,168.09,168.11,167.32,167.32,6663.0,158.3783,158.3971,157.6528,157.6528,6663.0
2020-11-23 09:35:00,167.32,167.75,167.26,167.42,2083.0,157.6528,158.0579,157.5962,157.747,2083.0
2020-11-23 09:40:00,167.76,167.99,167.68,167.99,900.0,158.0673,158.284,157.992,158.284,900.0
2020-11-23 09:45:00,168.07,168.65,168.07,168.65,3386.0,158.3594,158.9059,158.3594,158.9059,3386.0
2020-11-23 09:50:00,168.53,168.53,168.16,168.25,1576.0,158.7928,158.7928,158.4442,158.529,1576.0
2020-11-23 09:55:00,168.26,168.36,168.13,168.23,2068.0,158.5384,158.6327,158.416,158.5102,2068.0
2020-11-23 10:00:00,168.36,168.36,167.72,167.72,4100.0,158.6327,158.6327,158.0296,158.0296,4100.0
2020-11-23 10:05:00,167.87,167.93,167.68,167.84,1300.0,158.171,158.2275,157.992,158.1427,1300.0
2020-11-23 10:10:00,167.85,168.07,167.77,168.04,2904.0,158.1521,158.3594,158.0768,158.3312,2904.0
2020-11-23 10:15:00,168.0,168.29,167.98,168.15,2100.0,158.2935,158.5667,158.2746,158.4348,2100.0
2020-11-23 10:20:00,168.15,168.15,167.78,167.83,3365.0,158.4348,158.4348,158.0862,158.1333,3365.0
2020-11-23 10:25:00,167.82,168.0,167.38,167.41,3700.0,158.1239,158.2935,157.7093,157.7376,3700.0
2020-11-23 10:30:00,167.62,168.02,167.59,167.95,1704.0,157.9354,158.3123,157.9072,158.2464,1704.0
2020-11-23 10:35:00,167.95,167.95,167.39,167.59,2761.0,158.2464,158.2464,157.7187,157.9072,2761.0
2020-11-23 10:40:00,167.46,167.65,167.21,167.3,2260.0,157.7847,157.9637,157.5491,157.6339,2260.0
2020-11-23 10:45:00,167.2,167.59,167.04,167.58,3503.0,157.5397,157.9072,157.3889,157.8977,3503.0
2020-11-23 10:50:00,167.66,167.77,167.53,167.53,4093.0,157.9731,158.0768,157.8506,157.8506,4093.0
2020-11-23 10:55:00,167.52,167.52,167.23,167.23,3500.0,157.8412,157.8412,157.568,157.568,3500.0
2020-11-23 11:00:00,167.3,167.42,166.83,166.83,4401.0,157.6339,157.747,157.1911,157.1911,4401.0
2020-11-23 11:05:00,166.83,167.14,166.65,167.06,3003.0,157.1911,157.4832,157.0215,157.4078,3003.0
2020-11-23 11:10:00,166.94,166.94,166.34,166.47,4437.0,157.2947,157.2947,156.7294,156.8519,4437.0
2020-11-23 11:15:00,166.3,166.48,166.21,166.38,5089.0,156.6917,156.8613,156.6069,156.7671,5089.0
2020-11-23 11:20:00,166.21,166.48,166.18,166.36,2330.0,156.6069,156.8613,156.5786,156.7482,2330.0
2020-11-23 11:25:00,166.36,166.6,166.28,166.53,5150.0,156.7482,156.9744,156.6728,156.9084,5150.0
2020-11-23 11:30:00,166.59,166.79,166.38,166.5,4518.0,156.9649,157.1534,156.7671,156.8801,4518.0
2020-11-23 11:35:00,166.4,166.77,166.39,166.65,2804.0,156.7859,157.1345,156.7765,157.0215,2804.0
2020-11-23 11:40:00,166.71,166.91,166.67,166.76,8108.0,157.078,157.2664,157.0403,157.1251,8108.0
2020-11-23 11:45:00,166.76,166.99,166.72,166.99,2197.0,157.1251,157.3418,157.0874,157.3418,2197.0
2020-11-23 11:50:00,167.17,167.28,166.92,166.92,2008.0,157.5114,157.6151,157.2759,157.2759,2008.0
2020-11-23 11:55:00,166.86,167.14,166.86,167.05,3750.0,157.2193,157.4832,157.2193,157.3984,3750.0
2020-11-23 12:00:00,167.09,167.09,166.7,166.86,2200.0,157.436,157.436,157.0686,157.2193,2200.0
2020-11-23 12:05:00,166.89,167.21,166.89,167.21,6266.0,157.2476,157.5491,157.2476,157.5491,6266.0
2020-11-23 12:10:00,167.23,167.29,166.9,167.08,5460.0,157.568,157.6245,157.257,157.4266,5460.0
2020-11-23 12:15:00,167.12,167.34,167.12,167.34,1129.0,157.4643,157.6716,157.4643,157.6716,1129.0
2020-11-23 12:20:00,167.35,167.56,167.2,167.56,2533.0,157.681,157.8789,157.5397,157.8789,2533.0
2020-11-23 12:25:00,167.55,167.62,167.43,167.44,2352.0,157.8695,157.9354,157.7564,157.7658,2352.0
2020-11-23 12:30:00,167.35,167.51,167.2,167.5,1473.0,157.681,157.8318,157.5397,157.8224,1473.0
2020-11-23 12:35:00,167.55,167.78,167.55,167.7,6017.0,157.8695,158.0862,157.8695,158.0108,6017.0
2020-11-23 12:40:00,167.69,167.87,167.68,167.84,2045.0,158.0014,158.171,157.992,158.1427,2045.0
2020-11-23 12:45:00,167.86,168.14,167.86,168.14,1060.0,158.1616,158.4254,158.1616,158.4254,1060.0
2020-11-23 12:50:00,168.12,168.31,168.06,168.13,2850.0,158.4065,158.5856,158.35,158.416,2850.0
2020-11-23 12:55:00,168.08,168.25,168.08,168.19,2494.0,158.3688,158.529,158.3688,158.4725,2494.0
2020-11-23 13:00:00,168.25,168.35,168.11,168.12,4939.0,158.529,158.6232,158.3971,158.4065,4939.0
2020-11-23 13:05:00,168.14,168.37,168.14,168.37,1106.0,158.4254,158.6421,158.4254,158.6421,1106.0
2020-11-23 13:10:00,168.37,168.49,168.35,168.47,2443.0,158.6421,158.7552,158.6232,158.7363,2443.0
2020-11-23 13:15:00,168.48,168.81,168.48,168.72,4845.0,158.7457,159.0567,158.7457,158.9719,4845.0
2020-11-23 13:20:00,168.69,168.69,168.56,168.64,1800.0,158.9436,158.9436,158.8211,158.8965,1800.0
2020-11-23 13:25:00,168.64,168.77,168.55,168.77,2896.0,158.8965,159.019,158.8117,159.019,2896.0
2020-11-23 13:30:00,168.69,168.91,168.69,168.86,2116.0,158.9436,159.1509,158.9436,159.1038,2116.0
2020-11-23 13:35:00,168.81,168.85,168.57,168.85,2796.0,159.0567,159.0944,158.8305,159.0944,2796.0
2020-11-23 13:40:00,168.84,168.9,168.58,168.58,1300.0,159.0849,159.1415,158.84,158.84,1300.0
2020-11-23 13:45:00,168.57,168.89,168.52,168.68,2313.0,158.8305,159.132,158.7834,158.9342,2313.0
2020-11-23 13:50:00,168.71,168.78,168.71,168.76,400.0,158.9624,159.0284,158.9624,159.0096,400.0
2020-11-23 13:55:00,168.88,168.96,168.73,168.96,1502.0,159.1226,159.198,158.9813,159.198,1502.0
2020-11-23 14:00:00,168.94,168.97,168.82,168.82,1304.0,159.1792,159.2074,159.0661,159.0661,1304.0
2020-11-23 14:05:00,168.91,168.91,168.71,168.71,1759.0,159.1509,159.1509,158.9624,158.9624,1759.0
2020-11-23 14:10:00,168.7,168.7,168.52,168.67,2806.0,158.953,158.953,158.7834,158.9248,2806.0
2020-11-23 14:15:00,168.67,168.7,168.36,168.38,29400.0,158.9248,158.953,158.6327,158.6515,29400.0
2020-11-23 14:20:00,168.45,168.7,168.45,168.67,2420.0,158.7175,158.953,158.7175,158.9248,2420.0
2020-11-23 14:25:00,168.66,168.66,168.48,168.65,1555.0,158.9153,158.9153,158.7457,158.9059,1555.0
2020-11-23 14:30:00,168.7,168.75,168.64,168.64,5013.0,158.953,159.0001,158.8965,158.8965,5013.0
2020-11-23 14:35:00,168.65,168.75,168.61,168.71,4316.0,158.9059,159.0001,158.8682,158.9624,4316.0
2020-11-23 14:40:00,168.71,168.78,168.66,168.77,2099.0,158.9624,159.0284,158.9153,159.019,2099.0
2020-11-23 14:45:00,168.86,169.0,168.86,168.92,2210.0,159.1038,159.2357,159.1038,159.1603,2210.0
2020-11-23 14:50:00,168.88,169.34,168.87,169.24,7967.0,159.1226,159.556,159.1132,159.4618,7967.0
2020-11-23 14:55:00,169.31,169.55,169.28,169.51,1776.0,159.5278,159.7539,159.4995,159.7162,1776.0
2020-11-23 15:00:00,169.58,169.58,169.34,169.56,4184.0,159.7822,159.7822,159.556,159.7633,4184.0
2020-11-23 15:05:00,169.62,169.81,169.56,169.81,1833.0,159.8199,159.9989,159.7633,159.9989,1833.0
2020-11-23 15:10:00,169.72,169.76,169.61,169.76,3116.0,159.9141,159.9518,159.8104,159.9518,3116.0
2020-11-23 15:15:00,169.77,169.77,169.49,169.52,3900.0,159.9612,159.9612,159.6974,159.7256,3900.0
2020-11-23 15:20:00,169.52,169.67,169.42,169.55,5782.0,159.7256,159.867,159.6314,159.7539,5782.0
2020-11-23 15:25:00,169.61,169.61,169.47,169.54,4961.0,159.8104,159.8104,159.6785,159.7445,4961.0
2020-11-23 15:30:00,169.5,169.5,169.35,169.41,5779.0,159.7068,159.7068,159.5655,159.622,5779.0
2020-11-23 15:35:00,169.45,169.46,169.3,169.3,7627.0,159.6597,159.6691,159.5184,159.5184,7627.0
2020-11-23 15:40:00,169.31,169.51,169.27,169.47,10233.0,159.5278,159.7162,159.4901,159.6785,10233.0
2020-11-23 15:45:00,169.47,169.52,169.26,169.3,8711.0,159.6785,159.7256,159.4807,159.5184,8711.0
2020-11-23 15:50:00,169.3,169.58,169.26,169.26,11473.0,159.5184,159.7822,159.4807,159.4807,11473.0
2020-11-23 15:55:00,169.26,169.5,169.03,169.43,33521.0,159.4807,159.7068,159.264,159.6408,33521.0
2020-11-24 09:30:00,170.96,170.96,170.47,170.84,11062.0,161.0824,161.0824,160.6208,160.9694,11062.0
2020-11-24 09:35:00,170.84,171.33,170.62,171.16,5751.0,160.9694,161.4311,160.7621,161.2709,5751.0
2020-11-24 09:40:00,171.32,171.41,170.71,170.99,4115.0,161.4216,161.5064,160.8469,161.1107,4115.0
2020-11-24 09:45:00,170.99,171.24,170.91,171.04,6866.0,161.1107,161.3463,161.0353,161.1578,6866.0
2020-11-24 09:50:00,171.02,171.3,170.89,171.25,3216.0,161.139,161.4028,161.0165,161.3557,3216.0
2020-11-24 09:55:00,171.18,171.24,170.78,170.78,3613.0,161.2897,161.3463,160.9128,160.9128,3613.0
2020-11-24 10:00:00,170.78,170.93,170.54,170.65,3412.0,160.9128,161.0542,160.6867,160.7904,3412.0
2020-11-24 10:05:00,170.71,170.94,170.71,170.93,2300.0,160.8469,161.0636,160.8469,161.0542,2300.0
2020-11-24 10:10:00,170.94,171.3,170.87,171.3,5092.0,161.0636,161.4028,160.9976,161.4028,5092.0
2020-11-24 10:15:00,171.31,171.38,171.13,171.14,5644.0,161.4122,161.4782,161.2426,161.252,5644.0
2020-11-24 10:20:00,171.14,171.33,171.13,171.22,1410.0,161.252,161.4311,161.2426,161.3274,1410.0
2020-11-24 10:25:00,171.2,171.46,171.17,171.44,6515.0,161.3086,161.5536,161.2803,161.5347,6515.0
2020-11-24 10:30:00,171.46,171.83,171.45,171.74,1365.0,161.5536,161.9022,161.5441,161.8174,1365.0
2020-11-24 10:35:00,171.78,171.79,171.57,171.76,3300.0,161.8551,161.8645,161.6572,161.8362,3300.0
2020-11-24 10:40:00,171.75,171.96,171.7,171.76,3849.0,161.8268,162.0247,161.7797,161.8362,3849.0
2020-11-24 10:45:00,171.84,171.93,171.77,171.78,3195.0,161.9116,161.9964,161.8456,161.8551,3195.0
2020-11-24 10:50:00,171.73,171.84,171.67,171.67,4410.0,161.808,161.9116,161.7514,161.7514,4410.0
2020-11-24 10:55:00,171.75,171.76,171.63,171.69,3380.0,161.8268,161.8362,161.7137,161.7703,3380.0
2020-11-24 11:00:00,171.74,172.02,171.59,171.92,7220.0,161.8174,162.0812,161.676,161.987,7220.0
2020-11-24 11:05:00,171.92,171.92,171.67,171.67,3956.0,161.987,161.987,161.7514,161.7514,3956.0
2020-11-24 11:10:00,171.66,171.81,171.64,171.68,4173.0,161.742,161.8833,161.7232,161.7608,4173.0
2020-11-24 11:15:00,171.72,171.76,171.68,171.73,2601.0,161.7985,161.8362,161.7608,161.808,2601.0
2020-11-24 11:20:00,171.72,172.08,171.72,171.95,4295.0,161.7985,162.1377,161.7985,162.0152,4295.0
2020-11-24 11:25:00,171.9,172.13,171.83,172.1,4680.0,161.9681,162.1848,161.9022,162.1566,4680.0
2020-11-24 11:30:00,172.1,172.3,172.0,172.3,4904.0,162.1566,162.345,162.0624,162.345,4904.0
2020-11-24 11:35:00,172.27,172.33,172.1,172.23,2642.0,162.3168,162.3733,162.1566,162.2791,2642.0
2020-11-24 11:40:00,172.15,172.17,172.05,172.11,2731.0,162.2037,162.2225,162.1095,162.166,2731.0
2020-11-24 11:45:00,172.17,172.42,172.09,172.42,4061.0,162.2225,162.4581,162.1472,162.4581,4061.0
2020-11-24 11:50:00,172.35,172.54,172.32,172.43,8962.0,162.3921,162.5712,162.3639,162.4675,8962.0
2020-11-24 11:55:00,172.51,172.58,172.41,172.46,6021.0,162.5429,162.6088,162.4487,162.4958,6021.0
2020-11-24 12:00:00,172.49,172.49,172.06,172.06,2749.0,162.524,162.524,162.1189,162.1189,2749.0
2020-11-24 12:05:00,172.1,172.17,172.01,172.11,6717.0,162.1566,162.2225,162.0718,162.166,6717.0
2020-11-24 12:10:00,172.23,172.23,172.1,172.15,2200.0,162.2791,162.2791,162.1566,162.2037,2200.0
2020-11-24 12:15:00,172.14,172.2,171.92,172.01,7826.0,162.1943,162.2508,161.987,162.0718,7826.0
2020-11-24 12:20:00,171.94,171.95,171.72,171.78,3352.0,162.0058,162.0152,161.7985,161.8551,3352.0
2020-11-24 12:25:00,171.8,171.88,171.62,171.66,4667.0,161.8739,161.9493,161.7043,161.742,4667.0
2020-11-24 12:30:00,171.73,171.95,171.73,171.92,1468.0,161.808,162.0152,161.808,161.987,1468.0
2020-11-24 12:35:00,171.93,171.96,171.7,171.7,2099.0,161.9964,162.0247,161.7797,161.7797,2099.0
2020-11-24 12:40:00,171.73,171.78,171.73,171.73,1655.0,161.808,161.8551,161.808,161.808,1655.0
2020-11-24 12:45:00,171.72,171.72,171.62,171.68,2868.0,161.7985,161.7985,161.7043,161.7608,2868.0
2020-11-24 12:50:00,171.7,172.01,171.69,171.93,1200.0,161.7797,162.0718,161.7703,161.9964,1200.0
2020-11-24 12:55:00,172.07,172.15,171.94,172.03,8046.0,162.1283,162.2037,162.0058,162.0906,8046.0
2020-11-24 13:00:00,171.96,171.96,171.84,171.87,7494.0,162.0247,162.0247,161.9116,161.9399,7494.0
2020-11-24 13:05:00,171.91,172.02,171.88,172.01,2028.0,161.9776,162.0812,161.9493,162.0718,2028.0
2020-11-24 13:10:00,172.01,172.05,171.85,171.86,3096.0,162.0718,162.1095,161.921,161.9304,3096.0
2020-11-24 13:15:00,171.84,171.86,171.67,171.67,2766.0,161.9116,161.9304,161.7514,161.7514,2766.0
2020-11-24 13:20:00,171.59,171.6,171.5,171.5,1890.0,161.676,161.6855,161.5912,161.5912,1890.0
2020-11-24 13:25:00,171.55,171.74,171.48,171.67,1895.0,161.6384,161.8174,161.5724,161.7514,1895.0
2020-11-24 13:30:00,171.72,171.81,171.72,171.81,1163.0,161.7985,161.8833,161.7985,161.8833,1163.0
2020-11-24 13:35:00,171.71,171.83,171.7,171.73,3796.0,161.7891,161.9022,161.7797,161.808,3796.0
2020-11-24 13:40:00,171.76,172.12,171.59,171.59,8359.0,161.8362,162.1754,161.676,161.676,8359.0
2020-11-24 13:45:00,171.59,171.68,171.5,171.67,1824.0,161.676,161.7608,161.5912,161.7514,1824.0
2020-11-24 13:50:00,171.55,171.6,171.15,171.15,2100.0,161.6384,161.6855,161.2615,161.2615,2100.0
2020-11-24 13:55:00,171.3,171.3,171.18,171.27,961.0,161.4028,161.4028,161.2897,161.3745,961.0
2020-11-24 14:00:00,171.31,171.49,171.31,171.49,1500.0,161.4122,161.5818,161.4122,161.5818,1500.0
2020-11-24 14:05:00,171.49,171.54,171.19,171.31,2000.0,161.5818,161.6289,161.2992,161.4122,2000.0
2020-11-24 14:10:00,171.43,171.54,171.36,171.36,1200.0,161.5253,161.6289,161.4593,161.4593,1200.0
2020-11-24 14:15:00,171.46,171.49,171.29,171.35,1220.0,161.5536,161.5818,161.3934,161.4499,1220.0
2020-11-24 14:20:00,171.39,171.61,171.37,171.61,1845.0,161.4876,161.6949,161.4688,161.6949,1845.0
2020-11-24 14:25:00,171.52,171.71,171.51,171.62,1500.0,161.6101,161.7891,161.6007,161.7043,1500.0
2020-11-24 14:30:00,171.66,171.88,171.44,171.44,13523.0,161.742,161.9493,161.5347,161.5347,13523.0
2020-11-24 14:35:00,171.55,171.88,171.55,171.88,900.0,161.6384,161.9493,161.6384,161.9493,900.0
2020-11-24 14:40:00,171.77,171.98,171.77,171.91,2200.0,161.8456,162.0435,161.8456,161.9776,2200.0
2020-11-24 14:45:00,171.86,171.92,171.76,171.76,1609.0,161.9304,161.987,161.8362,161.8362,1609.0
2020-11-24 14:50:00,171.87,171.89,171.64,171.81,2657.0,161.9399,161.9587,161.7232,161.8833,2657.0
2020-11-24 14:55:00,171.86,172.01,171.76,171.93,2123.0,161.9304,162.0718,161.8362,161.9964,2123.0
2020-11-24 15:00:00,171.87,171.87,171.65,171.82,1303.0,161.9399,161.9399,161.7326,161.8928,1303.0
2020-11-24 15:05:00,171.79,172.01,171.74,172.01,1712.0,161.8645,162.0718,161.8174,162.0718,1712.0
2020-11-24 15:10:00,172.05,172.17,171.98,171.98,3004.0,162.1095,162.2225,162.0435,162.0435,3004.0
2020-11-24 15:15:00,171.99,172.0,171.74,171.75,2507.0,162.0529,162.0624,161.8174,161.8268,2507.0
2020-11-24 15:20:00,171.76,171.92,171.64,171.88,3497.0,161.8362,161.987,161.7232,161.9493,3497.0
2020-11-24 15:25:00,171.86,171.9,171.79,171.84,2100.0,161.9304,161.9681,161.8645,161.9116,2100.0
2020-11-24 15:30:00,171.8,171.95,171.73,171.95,3200.0,161.8739,162.0152,161.808,162.0152,3200.0
2020-11-24 15:35:00,171.92,172.0,171.63,171.71,7409.0,161.987,162.0624,161.7137,161.7891,7409.0
2020-11-24 15:40:00,171.73,171.76,171.55,171.56,3429.0,161.808,161.8362,161.6384,161.6478,3429.0
2020-11-24 15:45:00,171.53,171.8,171.52,171.74,8157.0,161.6195,161.8739,161.6101,161.8174,8157.0
2020-11-24 15:50:00,171.67,171.89,171.66,171.89,10593.0,161.7514,161.9587,161.742,161.9587,10593.0
2020-11-24 15:55:00,171.89,172.0,171.65,171.93,70469.0,161.9587,162.0624,161.7326,161.9964,70469.0
2020-11-25 09:30:00,172.0,172.6,171.33,171.93,41799.0,162.0624,162.6277,161.4311,161.9964,41799.0
2020-11-25 09:35:00,171.93,173.06,171.67,172.49,19420.0,161.9964,163.0611,161.7514,162.524,19420.0
2020-11-25 09:40:00,172.69,173.91,172.2,173.7,7645.0,162.7125,163.862,162.2508,163.6641,7645.0
2020-11-25 09:45:00,173.91,174.49,172.92,173.75,17943.0,163.862,164.4085,162.9292,163.7112,17943.0
2020-11-25 09:50:00,173.73,174.4,173.73,174.37,9522.0,163.6924,164.3237,163.6924,164.2954,9522.0
2020-11-25 09:55:00,174.37,174.79,173.6,173.6,8006.0,164.2954,164.6912,163.5699,163.5699,8006.0
2020-11-25 10:00:00,173.79,174.0,173.66,173.73,13756.0,163.7489,163.9468,163.6264,163.6924,13756.0
2020-11-25 10:05:00,173.84,174.2,173.84,174.04,7266.0,163.796,164.1353,163.796,163.9845,7266.0
2020-11-25 10:10:00,174.05,174.73,174.05,174.72,10036.0,163.9939,164.6346,163.9939,164.6252,10036.0
2020-11-25 10:15:00,174.65,174.84,174.4,174.65,18392.0,164.5593,164.7383,164.3237,164.5593,18392.0
2020-11-25 10:20:00,174.52,174.61,174.34,174.57,8528.0,164.4368,164.5216,164.2672,164.4839,8528.0
2020-11-25 10:25:00,174.42,174.97,174.3,174.82,2200.0,164.3425,164.8608,164.2295,164.7194,2200.0
2020-11-25 10:30:00,174.71,175.07,174.71,175.07,9548.0,164.6158,164.955,164.6158,164.955,9548.0
2020-11-25 10:35:00,175.07,175.41,174.75,174.99,5819.0,164.955,165.2753,164.6535,164.8796,5819.0
2020-11-25 10:40:00,174.98,175.07,174.55,175.07,3843.0,164.8702,164.955,164.465,164.955,3843.0
2020-11-25 10:45:00,175.12,175.26,174.9,175.11,7496.0,165.0021,165.134,164.7948,164.9927,7496.0
2020-11-25 10:50:00,175.02,175.35,174.7,174.7,7057.0,164.9079,165.2188,164.6064,164.6064,7057.0
2020-11-25 10:55:00,174.69,174.78,174.58,174.61,3635.0,164.5969,164.6817,164.4933,164.5216,3635.0
2020-11-25 11:00:00,174.59,174.59,174.2,174.32,4749.0,164.5027,164.5027,164.1353,164.2483,4749.0
2020-11-25 11:05:00,174.26,174.26,173.94,174.03,5522.0,164.1918,164.1918,163.8903,163.9751,5522.0
2020-11-25 11:10:00,173.89,174.01,173.55,173.92,5537.0,163.8432,163.9562,163.5228,163.8714,5537.0
2020-11-25 11:15:00,173.93,173.97,173.65,173.67,1706.0,163.8808,163.9185,163.617,163.6359,1706.0
2020-11-25 11:20:00,173.57,173.68,172.8,172.91,8748.0,163.5416,163.6453,162.8161,162.9198,8748.0
2020-11-25 11:25:00,172.91,172.91,171.89,172.28,12744.0,162.9198,162.9198,161.9587,162.3262,12744.0
2020-11-25 11:30:00,172.6,172.88,172.58,172.88,1461.0,162.6277,162.8915,162.6088,162.8915,1461.0
2020-11-25 11:35:00,172.78,173.41,172.66,173.11,9513.0,162.7973,163.3909,162.6842,163.1082,9513.0
2020-11-25 11:40:00,172.95,173.05,172.62,172.69,1821.0,162.9575,163.0517,162.6465,162.7125,1821.0
2020-11-25 11:45:00,172.67,173.12,172.58,173.12,4644.0,162.6936,163.1176,162.6088,163.1176,4644.0
2020-11-25 11:50:00,173.05,173.05,172.82,172.84,2465.0,163.0517,163.0517,162.835,162.8538,2465.0
2020-11-25 11:55:00,172.85,172.85,172.65,172.81,1300.0,162.8632,162.8632,162.6748,162.8256,1300.0
2020-11-25 12:00:00,172.69,173.04,172.69,172.98,4760.0,162.7125,163.0423,162.7125,162.9857,4760.0
2020-11-25 12:05:00,173.12,173.27,173.03,173.27,2005.0,163.1176,163.259,163.0328,163.259,2005.0
2020-11-25 12:10:00,173.28,173.28,173.18,173.18,1100.0,163.2684,163.2684,163.1742,163.1742,1100.0
2020-11-25 12:15:00,173.22,173.29,173.1,173.21,4309.0,163.2119,163.2778,163.0988,163.2024,4309.0
2020-11-25 12:20:00,173.19,173.21,173.15,173.19,2003.0,163.1836,163.2024,163.1459,163.1836,2003.0
2020-11-25 12:25:00,173.15,173.15,172.98,173.0,3071.0,163.1459,163.1459,162.9857,163.0046,3071.0
2020-11-25 12:30:00,173.06,173.39,172.93,173.28,5380.0,163.0611,163.372,162.9386,163.2684,5380.0
2020-11-25 12:35:00,173.22,173.29,173.09,173.11,5952.0,163.2119,163.2778,163.0894,163.1082,5952.0
2020-11-25 12:40:00,173.17,173.27,173.17,173.22,2800.0,163.1648,163.259,163.1648,163.2119,2800.0
2020-11-25 12:45:00,173.18,173.2,173.0,173.12,2411.0,163.1742,163.193,163.0046,163.1176,2411.0
2020-11-25 12:50:00,173.16,173.37,173.16,173.33,585.0,163.1553,163.3532,163.1553,163.3155,585.0
2020-11-25 12:55:00,173.37,173.38,173.12,173.22,4952.0,163.3532,163.3626,163.1176,163.2119,4952.0
2020-11-25 13:00:00,173.29,173.36,173.2,173.22,2746.0,163.2778,163.3438,163.193,163.2119,2746.0
2020-11-25 13:05:00,173.22,173.22,173.05,173.05,2014.0,163.2119,163.2119,163.0517,163.0517,2014.0
2020-11-25 13:10:00,172.99,173.05,172.61,172.61,3140.0,162.9952,163.0517,162.6371,162.6371,3140.0
2020-11-25 13:15:00,172.57,172.7,172.45,172.49,2960.0,162.5994,162.7219,162.4864,162.524,2960.0
2020-11-25 13:20:00,172.37,172.51,172.32,172.5,3729.0,162.411,162.5429,162.3639,162.5335,3729.0
2020-11-25 13:25:00,172.5,172.52,172.32,172.42,2700.0,162.5335,162.5523,162.3639,162.4581,2700.0
2020-11-25 13:30:00,172.42,172.55,172.39,172.44,3864.0,162.4581,162.5806,162.4298,162.4769,3864.0
2020-11-25 13:35:00,172.43,172.43,172.19,172.31,6611.0,162.4675,162.4675,162.2414,162.3544,6611.0
2020-11-25 13:40:00,172.33,172.33,172.23,172.31,2133.0,162.3733,162.3733,162.2791,162.3544,2133.0
2020-11-25 13:45:00,172.36,172.41,172.21,172.41,3098.0,162.4016,162.4487,162.2602,162.4487,3098.0
2020-11-25 13:50:00,172.35,172.67,172.34,172.64,5273.0,162.3921,162.6936,162.3827,162.6654,5273.0
2020-11-25 13:55:00,172.64,172.64,172.5,172.62,1200.0,162.6654,162.6654,162.5335,162.6465,1200.0
2020-11-25 14:00:00,172.59,172.6,172.26,172.3,2934.0,162.6183,162.6277,162.3073,162.345,2934.0
2020-11-25 14:05:00,172.29,172.42,172.19,172.19,4015.0,162.3356,162.4581,162.2414,162.2414,4015.0
2020-11-25 14:10:00,172.13,172.18,172.04,172.04,2885.0,162.1848,162.232,162.1,162.1,2885.0
2020-11-25 14:15:00,172.06,172.35,172.06,172.34,5528.0,162.1189,162.3921,162.1189,162.3827,5528.0
2020-11-25 14:20:00,172.43,172.48,172.29,172.45,3268.0,162.4675,162.5146,162.3356,162.4864,3268.0
2020-11-25 14:25:00,172.62,172.74,172.62,172.71,2542.0,162.6465,162.7596,162.6465,162.7313,2542.0
2020-11-25 14:30:00,172.8,173.09,172.8,173.09,3713.0,162.8161,163.0894,162.8161,163.0894,3713.0
2020-11-25 14:35:00,173.02,173.09,172.9,173.0,1760.0,163.0234,163.0894,162.9104,163.0046,1760.0
2020-11-25 14:40:00,173.03,173.04,172.68,172.69,4934.0,163.0328,163.0423,162.7031,162.7125,4934.0
2020-11-25 14:45:00,172.74,172.75,172.51,172.56,5043.0,162.7596,162.769,162.5429,162.59,5043.0
2020-11-25 14:50:00,172.49,172.6,172.49,172.54,2800.0,162.524,162.6277,162.524,162.5712,2800.0
2020-11-25 14:55:00,172.53,172.73,172.5,172.7,2417.0,162.5617,162.7502,162.5335,162.7219,2417.0
2020-11-25 15:00:00,172.65,172.65,172.52,172.56,2047.0,162.6748,162.6748,162.5523,162.59,2047.0
2020-11-25 15:05:00,172.56,172.57,172.2,172.39,6323.0,162.59,162.5994,162.2508,162.4298,6323.0
2020-11-25 15:10:00,172.37,172.65,172.27,172.64,4205.0,162.411,162.6748,162.3168,162.6654,4205.0
2020-11-25 15:15:00,172.53,172.72,172.53,172.7,4137.0,162.5617,162.7408,162.5617,162.7219,4137.0
2020-11-25 15:20:00,172.7,172.7,172.42,172.51,5549.0,162.7219,162.7219,162.4581,162.5429,5549.0
2020-11-25 15:25:00,172.54,172.58,172.35,172.52,6867.0,162.5712,162.6088,162.3921,162.5523,6867.0
2020-11-25 15:30:00,172.45,172.5,172.27,172.38,7088.0,162.4864,162.5335,162.3168,162.4204,7088.0
2020-11-25 15:35:00,172.39,172.39,171.9,172.01,8935.0,162.4298,162.4298,161.9681,162.0718,8935.0
2020-11-25 15:40:00,172.07,172.32,172.07,172.19,7409.0,162.1283,162.3639,162.1283,162.2414,7409.0
2020-11-25 15:45:00,172.2,172.82,172.19,172.82,17895.0,162.2508,162.835,162.2414,162.835,17895.0
2020-11-25 15:50:00,172.78,172.83,172.3,172.37,7492.0,162.7973,162.8444,162.345,162.411,7492.0
2020-11-25 15:55:00,172.38,172.5,172.07,172.15,32537.0,162.4204,162.5335,162.1283,162.2037,32537.0
2020-11-27 09:30:00,173.63,174.08,172.88,174.08,26953.0,163.5982,164.0222,162.8915,164.0222,26953.0
2020-11-27 09:35:00,174.33,174.73,173.74,174.15,6992.0,164.2577,164.6346,163.7018,164.0881,6992.0
2020-11-27 09:40:00,173.47,174.09,173.37,174.06,2500.0,163.4474,164.0316,163.3532,164.0033,2500.0
2020-11-27 09:45:00,173.79,174.24,173.61,173.65,4800.0,163.7489,164.1729,163.5793,163.617,4800.0
2020-11-27 09:50:00,173.57,173.57,172.89,173.0,2225.0,163.5416,163.5416,162.9009,163.0046,2225.0
2020-11-27 09:55:00,172.77,173.03,172.77,173.02,1300.0,162.7879,163.0328,162.7879,163.0234,1300.0
2020-11-27 10:00:00,172.91,173.07,172.9,173.07,1600.0,162.9198,163.0705,162.9104,163.0705,1600.0
2020-11-27 10:05:00,172.86,172.94,172.65,172.65,707.0,162.8727,162.948,162.6748,162.6748,707.0
2020-11-27 10:10:00,172.38,172.57,172.38,172.55,1080.0,162.4204,162.5994,162.4204,162.5806,1080.0
2020-11-27 10:15:00,172.52,172.67,172.49,172.67,800.0,162.5523,162.6936,162.524,162.6936,800.0
2020-11-27 10:20:00,172.62,173.01,172.58,172.72,6560.0,162.6465,163.014,162.6088,162.7408,6560.0
2020-11-27 10:25:00,172.67,173.09,172.64,173.09,1968.0,162.6936,163.0894,162.6654,163.0894,1968.0
2020-11-27 10:30:00,173.13,173.13,172.7,172.83,1795.0,163.1271,163.1271,162.7219,162.8444,1795.0
2020-11-27 10:35:00,172.69,172.87,172.64,172.82,1123.0,162.7125,162.8821,162.6654,162.835,1123.0
2020-11-27 10:40:00,173.01,173.39,173.01,173.37,1275.0,163.014,163.372,163.014,163.3532,1275.0
2020-11-27 10:45:00,173.42,173.58,173.28,173.3,6750.0,163.4003,163.5511,163.2684,163.2872,6750.0
2020-11-27 10:50:00,173.38,173.54,173.3,173.46,3291.0,163.3626,163.5134,163.2872,163.438,3291.0
2020-11-27 10:55:00,173.5,173.5,173.33,173.36,3856.0,163.4757,163.4757,163.3155,163.3438,3856.0
2020-11-27 11:00:00,173.36,173.45,173.24,173.34,2926.0,163.3438,163.4286,163.2307,163.3249,2926.0
2020-11-27 11:05:00,173.39,173.5,173.31,173.42,2411.0,163.372,163.4757,163.2967,163.4003,2411.0
2020-11-27 11:10:00,173.38,173.49,173.31,173.45,2492.0,163.3626,163.4663,163.2967,163.4286,2492.0
2020-11-27 11:15:00,173.27,173.37,173.09,173.09,1364.0,163.259,163.3532,163.0894,163.0894,1364.0
2020-11-27 11:20:00,173.15,173.34,173.1,173.2,1907.0,163.1459,163.3249,163.0988,163.193,1907.0
2020-11-27 11:25:00,173.28,173.39,173.17,173.28,3179.0,163.2684,163.372,163.1648,163.2684,3179.0
2020-11-27 11:30:00,173.27,173.49,173.24,173.4,1912.0,163.259,163.4663,163.2307,163.3815,1912.0
2020-11-27 11:35:00,173.46,173.46,172.91,172.91,1088.0,163.438,163.438,162.9198,162.9198,1088.0
2020-11-27 11:40:00,172.92,173.47,172.9,173.47,3857.0,162.9292,163.4474,162.9104,163.4474,3857.0
2020-11-27 11:45:00,173.4,173.42,172.85,172.88,2192.0,163.3815,163.4003,162.8632,162.8915,2192.0
2020-11-27 11:50:00,172.78,172.91,172.68,172.81,2628.0,162.7973,162.9198,162.7031,162.8256,2628.0
2020-11-27 11:55:00,172.8,173.01,172.63,173.01,1502.0,162.8161,163.014,162.656,163.014,1502.0
2020-11-27 12:00:00,173.07,173.09,172.73,172.84,1134.0,163.0705,163.0894,162.7502,162.8538,1134.0
2020-11-27 12:05:00,172.86,173.04,172.8,172.84,2577.0,162.8727,163.0423,162.8161,162.8538,2577.0
2020-11-27 12:10:00,172.89,173.01,172.86,173.01,1448.0,162.9009,163.014,162.8727,163.014,1448.0
2020-11-27 12:15:00,173.06,173.14,173.06,173.08,300.0,163.0611,163.1365,163.0611,163.08,300.0
2020-11-27 12:20:00,173.14,173.14,172.88,172.88,3400.0,163.1365,163.1365,162.8915,162.8915,3400.0
2020-11-27 12:25:00,172.81,173.0,172.79,172.79,3062.0,162.8256,163.0046,162.8067,162.8067,3062.0
2020-11-27 12:30:00,172.78,172.87,172.59,172.66,1783.0,162.7973,162.8821,162.6183,162.6842,1783.0
2020-11-27 12:35:00,172.67,173.01,172.63,172.99,2108.0,162.6936,163.014,162.656,162.9952,2108.0
2020-11-27 12:40:00,173.09,173.12,172.94,172.94,1800.0,163.0894,163.1176,162.948,162.948,1800.0
2020-11-27 12:45:00,172.98,173.04,172.91,172.93,2750.0,162.9857,163.0423,162.9198,162.9386,2750.0
2020-11-27 12:50:00,173.0,173.26,173.0,173.21,3128.0,163.0046,163.2496,163.0046,163.2024,3128.0
2020-11-27 12:55:00,173.21,173.46,172.97,173.46,11557.0,163.2024,163.438,162.9763,163.438,11557.0
2020-11-30 09:30:00,172.6,174.63,172.45,172.96,22240.0,162.6277,164.5404,162.4864,162.9669,22240.0
2020-11-30 09:35:00,172.68,173.02,171.41,171.77,5041.0,162.7031,163.0234,161.5064,161.8456,5041.0
2020-11-30 09:40:00,171.98,172.93,171.77,172.24,5333.0,162.0435,162.9386,161.8456,162.2885,5333.0
2020-11-30 09:45:00,172.31,172.31,171.58,171.58,3940.0,162.3544,162.3544,161.6666,161.6666,3940.0
2020-11-30 09:50:00,171.74,171.95,171.16,171.95,12900.0,161.8174,162.0152,161.2709,162.0152,12900.0
2020-11-30 09:55:00,171.98,172.19,171.86,172.03,6566.0,162.0435,162.2414,161.9304,162.0906,6566.0
2020-11-30 10:00:00,172.05,172.4,172.01,172.05,6948.0,162.1095,162.4392,162.0718,162.1095,6948.0
2020-11-30 10:05:00,172.05,172.57,171.86,172.57,8489.0,162.1095,162.5994,161.9304,162.5994,8489.0
2020-11-30 10:10:00,172.48,172.99,172.37,172.78,8699.0,162.5146,162.9952,162.411,162.7973,8699.0
2020-11-30 10:15:00,172.64,172.71,172.43,172.52,14802.0,162.6654,162.7313,162.4675,162.5523,14802.0
2020-11-30 10:20:00,172.5,172.62,172.12,172.38,4530.0,162.5335,162.6465,162.1754,162.4204,4530.0
2020-11-30 10:25:00,172.39,172.39,171.99,172.29,4054.0,162.4298,162.4298,162.0529,162.3356,4054.0
2020-11-30 10:30:00,172.29,172.29,171.85,172.02,7184.0,162.3356,162.3356,161.921,162.0812,7184.0
2020-11-30 10:35:00,171.83,171.86,171.21,171.28,6209.0,161.9022,161.9304,161.318,161.384,6209.0
2020-11-30 10:40:00,171.15,171.15,170.85,170.98,3783.0,161.2615,161.2615,160.9788,161.1013,3783.0
2020-11-30 10:45:00,170.86,171.29,170.82,171.17,5897.0,160.9882,161.3934,160.9505,161.2803,5897.0
2020-11-30 10:50:00,171.09,171.31,170.94,171.01,4239.0,161.2049,161.4122,161.0636,161.1296,4239.0
2020-11-30 10:55:00,171.11,171.44,171.11,171.25,2127.0,161.2238,161.5347,161.2238,161.3557,2127.0
2020-11-30 11:00:00,171.19,171.36,171.06,171.21,3106.0,161.2992,161.4593,161.1767,161.318,3106.0
2020-11-30 11:05:00,171.2,171.2,170.87,170.97,3000.0,161.3086,161.3086,160.9976,161.0919,3000.0
2020-11-30 11:10:00,170.99,171.25,170.9,171.11,5524.0,161.1107,161.3557,161.0259,161.2238,5524.0
2020-11-30 11:15:00,171.07,171.19,170.91,170.95,4402.0,161.1861,161.2992,161.0353,161.073,4402.0
2020-11-30 11:20:00,170.9,171.25,170.61,170.7,21193.0,161.0259,161.3557,160.7527,160.8375,21193.0
2020-11-30 11:25:00,170.7,170.93,170.5,170.63,3914.0,160.8375,161.0542,160.649,160.7715,3914.0
2020-11-30 11:30:00,170.62,171.09,170.6,170.9,20410.0,160.7621,161.2049,160.7432,161.0259,20410.0
2020-11-30 11:35:00,170.96,171.55,170.91,171.22,49327.0,161.0824,161.6384,161.0353,161.3274,49327.0
2020-11-30 11:40:00,171.3,171.34,171.0,171.25,7025.0,161.4028,161.4405,161.1201,161.3557,7025.0
2020-11-30 11:45:00,171.25,171.53,171.19,171.49,4427.0,161.3557,161.6195,161.2992,161.5818,4427.0
2020-11-30 11:50:00,171.58,171.82,171.4,171.41,7071.0,161.6666,161.8928,161.497,161.5064,7071.0
2020-11-30 11:55:00,171.41,171.63,171.4,171.46,5088.0,161.5064,161.7137,161.497,161.5536,5088.0
2020-11-30 12:00:00,171.47,171.52,171.4,171.46,4496.0,161.563,161.6101,161.497,161.5536,4496.0
2020-11-30 12:05:00,171.43,171.68,171.41,171.6,6908.0,161.5253,161.7608,161.5064,161.6855,6908.0
2020-11-30 12:10:00,171.52,171.65,171.43,171.64,3118.0,161.6101,161.7326,161.5253,161.7232,3118.0
2020-11-30 12:15:00,171.64,171.84,171.51,171.81,7968.0,161.7232,161.9116,161.6007,161.8833,7968.0
2020-11-30 12:20:00,171.81,171.83,171.54,171.68,6048.0,161.8833,161.9022,161.6289,161.7608,6048.0
2020-11-30 12:25:00,171.67,171.67,171.46,171.53,3009.0,161.7514,161.7514,161.5536,161.6195,3009.0
2020-11-30 12:30:00,171.53,171.54,171.31,171.42,3603.0,161.6195,161.6289,161.4122,161.5159,3603.0
2020-11-30 12:35:00,171.42,171.85,171.42,171.81,2650.0,161.5159,161.921,161.5159,161.8833,2650.0
2020-11-30 12:40:00,171.85,171.85,171.67,171.67,2400.0,161.921,161.921,161.7514,161.7514,2400.0
2020-11-30 12:45:00,171.7,171.78,171.58,171.78,3981.0,161.7797,161.8551,161.6666,161.8551,3981.0
2020-11-30 12:50:00,171.76,171.8,171.7,171.78,8007.0,161.8362,161.8739,161.7797,161.8551,8007.0
2020-11-30 12:55:00,171.75,171.9,171.75,171.82,2099.0,161.8268,161.9681,161.8268,161.8928,2099.0
2020-11-30 13:00:00,171.83,171.93,171.82,171.93,35852.0,161.9022,161.9964,161.8928,161.9964,35852.0
2020-11-30 13:05:00,171.94,172.02,171.72,171.72,3817.0,162.0058,162.0812,161.7985,161.7985,3817.0
2020-11-30 13:10:00,171.71,171.71,171.5,171.5,2100.0,161.7891,161.7891,161.5912,161.5912,2100.0
2020-11-30 13:15:00,171.46,171.47,171.28,171.28,4814.0,161.5536,161.563,161.384,161.384,4814.0
2020-11-30 13:20:00,171.23,171.39,171.23,171.38,1903.0,161.3368,161.4876,161.3368,161.4782,1903.0
2020-11-30 13:25:00,171.39,171.49,171.34,171.38,4851.0,161.4876,161.5818,161.4405,161.4782,4851.0
2020-11-30 13:30:00,171.36,171.37,171.26,171.27,2502.0,161.4593,161.4688,161.3651,161.3745,2502.0
2020-11-30 13:35:00,171.25,171.44,171.22,171.42,3023.0,161.3557,161.5347,161.3274,161.5159,3023.0
2020-11-30 13:40:00,171.55,171.58,171.45,171.52,1591.0,161.6384,161.6666,161.5441,161.6101,1591.0
2020-11-30 13:45:00,171.53,171.57,171.47,171.47,1400.0,161.6195,161.6572,161.563,161.563,1400.0
2020-11-30 13:50:00,171.52,171.52,171.41,171.41,1336.0,161.6101,161.6101,161.5064,161.5064,1336.0
2020-11-30 13:55:00,171.42,171.42,170.95,170.96,5047.0,161.5159,161.5159,161.073,161.0824,5047.0
2020-11-30 14:00:00,170.89,170.89,170.6,170.68,5199.0,161.0165,161.0165,160.7432,160.8186,5199.0
2020-11-30 14:05:00,170.66,170.66,170.32,170.52,4003.0,160.7998,160.7998,160.4794,160.6679,4003.0
2020-11-30 14:10:00,170.69,170.86,170.57,170.77,2719.0,160.828,160.9882,160.715,160.9034,2719.0
2020-11-30 14:15:00,170.77,170.91,170.76,170.9,4512.0,160.9034,161.0353,160.894,161.0259,4512.0
2020-11-30 14:20:00,170.9,170.91,170.68,170.68,10167.0,161.0259,161.0353,160.8186,160.8186,10167.0
2020-11-30 14:25:00,170.68,170.93,170.68,170.85,5787.0,160.8186,161.0542,160.8186,160.9788,5787.0
2020-11-30 14:30:00,170.86,170.92,170.79,170.91,6665.0,160.9882,161.0448,160.9223,161.0353,6665.0
2020-11-30 14:35:00,170.9,170.9,170.84,170.87,3200.0,161.0259,161.0259,160.9694,160.9976,3200.0
2020-11-30 14:40:00,170.88,170.93,170.84,170.86,3968.0,161.0071,161.0542,160.9694,160.9882,3968.0
2020-11-30 14:45:00,170.86,170.86,170.58,170.59,4571.0,160.9882,160.9882,160.7244,160.7338,4571.0
2020-11-30 14:50:00,170.64,170.7,170.59,170.61,3665.0,160.7809,160.8375,160.7338,160.7527,3665.0
2020-11-30 14:55:00,170.62,171.23,170.62,171.16,6815.0,160.7621,161.3368,160.7621,161.2709,6815.0
2020-11-30 15:00:00,171.17,171.24,170.78,170.83,15777.0,161.2803,161.3463,160.9128,160.96,15777.0
2020-11-30 15:05:00,170.83,171.05,170.82,170.93,5299.0,160.96,161.1672,160.9505,161.0542,5299.0
2020-11-30 15:10:00,170.89,170.92,170.65,170.72,3910.0,161.0165,161.0448,160.7904,160.8563,3910.0
2020-11-30 15:15:00,170.73,170.83,170.69,170.75,4829.0,160.8657,160.96,160.828,160.8846,4829.0
2020-11-30 15:20:00,170.79,170.8,170.66,170.74,6518.0,160.9223,160.9317,160.7998,160.8752,6518.0
2020-11-30 15:25:00,170.72,170.74,170.27,170.28,12000.0,160.8563,160.8752,160.4323,160.4417,12000.0
2020-11-30 15:30:00,170.38,170.53,170.3,170.35,7210.0,160.536,160.6773,160.4606,160.5077,7210.0
2020-11-30 15:35:00,170.35,170.54,170.32,170.5,12143.0,160.5077,160.6867,160.4794,160.649,12143.0
2020-11-30 15:40:00,170.52,170.76,170.38,170.62,12582.0,160.6679,160.894,160.536,160.7621,12582.0
2020-11-30 15:45:00,170.66,170.98,170.66,170.97,18790.0,160.7998,161.1013,160.7998,161.0919,18790.0
2020-11-30 15:50:00,171.06,171.57,170.84,171.0,39270.0,161.1767,161.6572,160.9694,161.1201,39270.0
2020-11-30 15:55:00,171.06,171.53,171.0,171.4,138928.0,161.1767,161.6195,161.1201,161.497,138928.0
2020-12-01 09:30:00,172.78,173.44,172.19,172.93,10828.0,162.7973,163.4192,162.2414,162.9386,10828.0
2020-12-01 09:35:00,173.11,173.33,172.36,172.38,3024.0,163.1082,163.3155,162.4016,162.4204,3024.0
2020-12-01 09:40:00,172.47,172.81,172.11,172.11,2000.0,162.5052,162.8256,162.166,162.166,2000.0
2020-12-01 09:45:00,171.91,172.37,171.8,172.3,3814.0,161.9776,162.411,161.8739,162.345,3814.0
2020-12-01 09:50:00,172.34,172.36,171.75,172.05,2911.0,162.3827,162.4016,161.8268,162.1095,2911.0
2020-12-01 09:55:00,172.14,172.18,171.52,171.56,8484.0,162.1943,162.232,161.6101,161.6478,8484.0
2020-12-01 10:00:00,171.53,171.64,171.3,171.31,3295.0,161.6195,161.7232,161.4028,161.4122,3295.0
2020-12-01 10:05:00,171.29,171.65,171.09,171.43,6775.0,161.3934,161.7326,161.2049,161.5253,6775.0
2020-12-01 10:10:00,171.4,171.43,171.01,171.14,8401.0,161.497,161.5253,161.1296,161.252,8401.0
2020-12-01 10:15:00,171.29,171.96,171.28,171.86,3159.0,161.3934,162.0247,161.384,161.9304,3159.0
2020-12-01 10:20:00,171.94,172.15,171.65,171.65,9703.0,162.0058,162.2037,161.7326,161.7326,9703.0
2020-12-01 10:25:00,171.7,171.78,171.48,171.64,4434.0,161.7797,161.8551,161.5724,161.7232,4434.0
2020-12-01 10:30:00,171.6,171.74,171.35,171.5,5929.0,161.6855,161.8174,161.4499,161.5912,5929.0
2020-12-01 10:35:00,171.51,171.52,171.16,171.25,2961.0,161.6007,161.6101,161.2709,161.3557,2961.0
2020-12-01 10:40:00,171.24,171.35,171.1,171.28,2300.0,161.3463,161.4499,161.2144,161.384,2300.0
2020-12-01 10:45:00,171.28,171.32,171.07,171.22,2808.0,161.384,161.4216,161.1861,161.3274,2808.0
2020-12-01 10:50:00,171.22,171.36,171.14,171.33,1912.0,161.3274,161.4593,161.252,161.4311,1912.0
2020-12-01 10:55:00,171.33,171.42,171.08,171.09,3510.0,161.4311,161.5159,161.1955,161.2049,3510.0
2020-12-01 11:00:00,171.09,171.46,171.01,171.38,6039.0,161.2049,161.5536,161.1296,161.4782,6039.0
2020-12-01 11:05:00,171.25,171.34,171.19,171.22,973.0,161.3557,161.4405,161.2992,161.3274,973.0
2020-12-01 11:10:00,171.33,171.45,171.09,171.09,2800.0,161.4311,161.5441,161.2049,161.2049,2800.0
2020-12-01 11:15:00,171.08,171.33,171.07,171.33,1492.0,161.1955,161.4311,161.1861,161.4311,1492.0
2020-12-01 11:20:00,171.4,171.41,171.1,171.21,3218.0,161.497,161.5064,161.2144,161.318,3218.0
2020-12-01 11:25:00,171.15,171.15,170.86,170.96,5200.0,161.2615,161.2615,160.9882,161.0824,5200.0
2020-12-01 11:30:00,171.04,171.04,170.51,170.84,3274.0,161.1578,161.1578,160.6584,160.9694,3274.0
2020-12-01 11:35:00,170.85,170.85,170.3,170.55,2987.0,160.9788,160.9788,160.4606,160.6961,2987.0
2020-12-01 11:40:00,170.55,170.59,170.42,170.49,1200.0,160.6961,160.7338,160.5736,160.6396,1200.0
2020-12-01 11:45:00,170.3,170.34,170.19,170.32,3200.0,160.4606,160.4983,160.3569,160.4794,3200.0
2020-12-01 11:50:00,170.33,170.33,169.97,169.97,1987.0,160.4888,160.4888,160.1496,160.1496,1987.0
2020-12-01 11:55:00,170.0,170.4,169.93,170.17,2968.0,160.1779,160.5548,160.112,160.3381,2968.0
2020-12-01 12:00:00,170.21,170.37,170.2,170.36,1612.0,160.3758,160.5265,160.3664,160.5171,1612.0
2020-12-01 12:05:00,170.27,170.27,170.06,170.2,2712.0,160.4323,160.4323,160.2344,160.3664,2712.0
2020-12-01 12:10:00,170.16,170.16,169.9,169.96,2555.0,160.3287,160.3287,160.0837,160.1402,2555.0
2020-12-01 12:15:00,169.99,169.99,169.8,169.8,2383.0,160.1685,160.1685,159.9895,159.9895,2383.0
2020-12-01 12:20:00,169.81,170.26,169.78,170.17,2001.0,159.9989,160.4229,159.9706,160.3381,2001.0
2020-12-01 12:25:00,170.14,170.19,170.08,170.15,1625.0,160.3098,160.3569,160.2533,160.3192,1625.0
2020-12-01 12:30:00,170.2,170.45,170.2,170.3,3487.0,160.3664,160.6019,160.3664,160.4606,3487.0
2020-12-01 12:35:00,170.27,170.38,170.26,170.34,900.0,160.4323,160.536,160.4229,160.4983,900.0
2020-12-01 12:40:00,170.19,170.25,169.98,170.08,3905.0,160.3569,160.4135,160.1591,160.2533,3905.0
2020-12-01 12:45:00,170.08,170.35,170.07,170.34,2143.0,160.2533,160.5077,160.2439,160.4983,2143.0
2020-12-01 12:50:00,170.33,170.36,170.19,170.19,1223.0,160.4888,160.5171,160.3569,160.3569,1223.0
2020-12-01 12:55:00,170.18,170.28,170.14,170.27,2600.0,160.3475,160.4417,160.3098,160.4323,2600.0
2020-12-01 13:00:00,170.21,170.29,170.03,170.06,3962.0,160.3758,160.4512,160.2062,160.2344,3962.0
2020-12-01 13:05:00,170.06,170.22,170.02,170.22,3609.0,160.2344,160.3852,160.1968,160.3852,3609.0
2020-12-01 13:10:00,170.18,170.19,170.04,170.11,5820.0,160.3475,160.3569,160.2156,160.2816,5820.0
2020-12-01 13:15:00,170.14,170.16,170.02,170.02,2501.0,160.3098,160.3287,160.1968,160.1968,2501.0
2020-12-01 13:20:00,170.0,170.25,169.97,170.14,7170.0,160.1779,160.4135,160.1496,160.3098,7170.0
2020-12-01 13:25:00,170.12,170.46,170.12,170.46,5605.0,160.291,160.6113,160.291,160.6113,5605.0
2020-12-01 13:30:00,170.45,170.45,170.34,170.42,3846.0,160.6019,160.6019,160.4983,160.5736,3846.0
2020-12-01 13:35:00,170.4,170.46,170.32,170.46,6708.0,160.5548,160.6113,160.4794,160.6113,6708.0
2020-12-01 13:40:00,170.5,170.55,170.26,170.28,6970.0,160.649,160.6961,160.4229,160.4417,6970.0
2020-12-01 13:45:00,170.28,170.41,170.22,170.39,4200.0,160.4417,160.5642,160.3852,160.5454,4200.0
2020-12-01 13:50:00,170.38,170.6,170.37,170.51,9291.0,160.536,160.7432,160.5265,160.6584,9291.0
2020-12-01 13:55:00,170.51,170.83,170.47,170.83,8160.0,160.6584,160.96,160.6208,160.96,8160.0
2020-12-01 14:00:00,170.85,170.88,170.56,170.62,8016.0,160.9788,161.0071,160.7056,160.7621,8016.0
2020-12-01 14:05:00,170.63,170.66,170.55,170.55,5006.0,160.7715,160.7998,160.6961,160.6961,5006.0
2020-12-01 14:10:00,170.51,170.68,170.51,170.58,5580.0,160.6584,160.8186,160.6584,160.7244,5580.0
2020-12-01 14:15:00,170.59,170.68,170.49,170.56,9796.0,160.7338,160.8186,160.6396,160.7056,9796.0
2020-12-01 14:20:00,170.56,170.56,170.39,170.47,9777.0,160.7056,160.7056,160.5454,160.6208,9777.0
2020-12-01 14:25:00,170.47,170.7,170.42,170.66,7980.0,160.6208,160.8375,160.5736,160.7998,7980.0
2020-12-01 14:30:00,170.65,170.65,170.44,170.49,3253.0,160.7904,160.7904,160.5925,160.6396,3253.0
2020-12-01 14:35:00,170.49,170.65,170.49,170.53,5324.0,160.6396,160.7904,160.6396,160.6773,5324.0
2020-12-01 14:40:00,170.57,170.7,170.57,170.59,8642.0,160.715,160.8375,160.715,160.7338,8642.0
2020-12-01 14:45:00,170.59,170.65,170.47,170.65,9575.0,160.7338,160.7904,160.6208,160.7904,9575.0
2020-12-01 14:50:00,170.7,170.74,170.59,170.59,5067.0,160.8375,160.8752,160.7338,160.7338,5067.0
2020-12-01 14:55:00,170.56,170.67,170.56,170.59,5088.0,160.7056,160.8092,160.7056,160.7338,5088.0
2020-12-01 15:00:00,170.66,170.66,170.52,170.52,3695.0,160.7998,160.7998,160.6679,160.6679,3695.0
2020-12-01 15:05:00,170.51,170.51,170.0,170.12,4906.0,160.6584,160.6584,160.1779,160.291,4906.0
2020-12-01 15:10:00,170.12,170.43,170.07,170.19,4379.0,160.291,160.5831,160.2439,160.3569,4379.0
2020-12-01 15:15:00,170.18,170.19,170.01,170.19,30085.0,160.3475,160.3569,160.1873,160.3569,30085.0
2020-12-01 15:20:00,170.23,170.6,170.23,170.6,7408.0,160.3946,160.7432,160.3946,160.7432,7408.0
2020-12-01 15:25:00,170.68,170.69,170.51,170.66,5571.0,160.8186,160.828,160.6584,160.7998,5571.0
2020-12-01 15:30:00,170.71,171.01,170.69,170.76,9631.0,160.8469,161.1296,160.828,160.894,9631.0
2020-12-01 15:35:00,170.73,170.86,170.66,170.81,7597.0,160.8657,160.9882,160.7998,160.9411,7597.0
2020-12-01 15:40:00,170.73,170.74,170.54,170.62,13453.0,160.8657,160.8752,160.6867,160.7621,13453.0
2020-12-01 15:45:00,170.56,170.64,170.49,170.5,14346.0,160.7056,160.7809,160.6396,160.649,14346.0
2020-12-01 15:50:00,170.49,170.7,170.23,170.44,39338.0,160.6396,160.8375,160.3946,160.5925,39338.0
2020-12-01 15:55:00,170.41,170.73,170.31,170.51,57898.0,160.5642,160.8657,160.47,160.6584,57898.0
2020-12-02 09:30:00,170.63,170.63,169.95,170.42,6411.0,160.7715,160.7715,160.1308,160.5736,6411.0
2020-12-02 09:35:00,170.37,170.99,170.24,170.43,3312.0,160.5265,161.1107,160.404,160.5831,3312.0
2020-12-02 09:40:00,170.49,170.62,170.36,170.37,800.0,160.6396,160.7621,160.5171,160.5265,800.0
2020-12-02 09:45:00,170.22,170.22,169.82,169.97,1500.0,160.3852,160.3852,160.0083,160.1496,1500.0
2020-12-02 09:50:00,170.13,170.64,169.85,170.19,4400.0,160.3004,160.7809,160.0366,160.3569,4400.0
2020-12-02 09:55:00,170.28,171.33,170.28,171.2,2229.0,160.4417,161.4311,160.4417,161.3086,2229.0
2020-12-02 10:00:00,171.03,171.13,170.75,170.84,2291.0,161.1484,161.2426,160.8846,160.9694,2291.0
2020-12-02 10:05:00,170.84,170.92,170.61,170.61,4031.0,160.9694,161.0448,160.7527,160.7527,4031.0
2020-12-02 10:10:00,170.6,170.6,170.26,170.37,5517.0,160.7432,160.7432,160.4229,160.5265,5517.0
2020-12-02 10:15:00,170.38,170.78,170.37,170.75,3471.0,160.536,160.9128,160.5265,160.8846,3471.0
2020-12-02 10:20:00,170.61,170.77,170.51,170.54,4469.0,160.7527,160.9034,160.6584,160.6867,4469.0
2020-12-02 10:25:00,170.74,170.86,170.63,170.74,3945.0,160.8752,160.9882,160.7715,160.8752,3945.0
2020-12-02 10:30:00,170.67,170.74,170.57,170.64,3425.0,160.8092,160.8752,160.715,160.7809,3425.0
2020-12-02 10:35:00,170.68,170.88,170.6,170.75,3223.0,160.8186,161.0071,160.7432,160.8846,3223.0
2020-12-02 10:40:00,170.66,170.79,170.5,170.53,2569.0,160.7998,160.9223,160.649,160.6773,2569.0
2020-12-02 10:45:00,170.5,170.51,170.26,170.26,2367.0,160.649,160.6584,160.4229,160.4229,2367.0
2020-12-02 10:50:00,170.17,170.17,169.84,169.86,6416.0,160.3381,160.3381,160.0272,160.046,6416.0
2020-12-02 10:55:00,169.88,170.04,169.83,170.04,2228.0,160.0648,160.2156,160.0177,160.2156,2228.0
2020-12-02 11:00:00,170.07,170.18,170.07,170.12,1564.0,160.2439,160.3475,160.2439,160.291,1564.0
2020-12-02 11:05:00,170.11,170.15,170.0,170.0,2248.0,160.2816,160.3192,160.1779,160.1779,2248.0
2020-12-02 11:10:00,169.93,170.26,169.91,170.13,2635.0,160.112,160.4229,160.0931,160.3004,2635.0
2020-12-02 11:15:00,170.06,170.06,169.46,169.54,9623.0,160.2344,160.2344,159.6691,159.7445,9623.0
2020-12-02 11:20:00,169.5,169.63,169.48,169.63,1300.0,159.7068,159.8293,159.688,159.8293,1300.0
2020-12-02 11:25:00,169.55,169.59,169.32,169.41,2306.0,159.7539,159.7916,159.5372,159.622,2306.0
2020-12-02 11:30:00,169.39,169.57,169.39,169.55,1942.0,159.6032,159.7728,159.6032,159.7539,1942.0
2020-12-02 11:35:00,169.54,169.56,169.45,169.45,2931.0,159.7445,159.7633,159.6597,159.6597,2931.0
2020-12-02 11:40:00,169.42,169.45,169.23,169.23,4386.0,159.6314,159.6597,159.4524,159.4524,4386.0
2020-12-02 11:45:00,169.19,169.29,169.18,169.23,1674.0,159.4147,159.5089,159.4053,159.4524,1674.0
2020-12-02 11:50:00,169.24,169.3,169.23,169.3,900.0,159.4618,159.5184,159.4524,159.5184,900.0
2020-12-02 11:55:00,169.21,169.36,169.14,169.36,2259.0,159.4336,159.5749,159.3676,159.5749,2259.0
2020-12-02 12:00:00,169.33,169.47,169.28,169.42,2476.0,159.5466,159.6785,159.4995,159.6314,2476.0
2020-12-02 12:05:00,169.48,169.56,169.41,169.56,2700.0,159.688,159.7633,159.622,159.7633,2700.0
2020-12-02 12:10:00,169.53,169.53,169.27,169.27,2606.0,159.7351,159.7351,159.4901,159.4901,2606.0
2020-12-02 12:15:00,169.29,169.45,169.28,169.45,2431.0,159.5089,159.6597,159.4995,159.6597,2431.0
2020-12-02 12:20:00,169.5,169.55,169.31,169.52,4223.0,159.7068,159.7539,159.5278,159.7256,4223.0
2020-12-02 12:25:00,169.54,169.54,169.44,169.53,4700.0,159.7445,159.7445,159.6503,159.7351,4700.0
2020-12-02 12:30:00,169.54,169.65,169.53,169.59,2981.0,159.7445,159.8481,159.7351,159.7916,2981.0
2020-12-02 12:35:00,169.64,169.77,169.62,169.75,1300.0,159.8387,159.9612,159.8199,159.9424,1300.0
2020-12-02 12:40:00,169.72,169.72,169.42,169.42,3188.0,159.9141,159.9141,159.6314,159.6314,3188.0
2020-12-02 12:45:00,169.51,169.58,169.47,169.51,1404.0,159.7162,159.7822,159.6785,159.7162,1404.0
2020-12-02 12:50:00,169.56,169.61,169.43,169.48,2766.0,159.7633,159.8104,159.6408,159.688,2766.0
2020-12-02 12:55:00,169.51,169.54,169.51,169.54,909.0,159.7162,159.7445,159.7162,159.7445,909.0
2020-12-02 13:00:00,169.63,169.63,169.02,169.52,28671.0,159.8293,159.8293,159.2545,159.7256,28671.0
2020-12-02 13:05:00,169.72,169.76,169.54,169.54,1483.0,159.9141,159.9518,159.7445,159.7445,1483.0
2020-12-02 13:10:00,169.58,169.62,169.53,169.54,1601.0,159.7822,159.8199,159.7351,159.7445,1601.0
2020-12-02 13:15:00,169.62,169.65,169.47,169.64,2968.0,159.8199,159.8481,159.6785,159.8387,2968.0
2020-12-02 13:20:00,169.64,169.69,169.6,169.6,3443.0,159.8387,159.8858,159.801,159.801,3443.0
2020-12-02 13:25:00,169.61,169.7,169.52,169.58,2527.0,159.8104,159.8952,159.7256,159.7822,2527.0
2020-12-02 13:30:00,169.51,169.59,169.36,169.55,9516.0,159.7162,159.7916,159.5749,159.7539,9516.0
2020-12-02 13:35:00,169.59,170.03,169.55,169.95,3049.0,159.7916,160.2062,159.7539,160.1308,3049.0
2020-12-02 13:40:00,169.95,169.98,169.65,169.73,3055.0,160.1308,160.1591,159.8481,159.9235,3055.0
2020-12-02 13:45:00,169.73,169.86,169.73,169.82,1648.0,159.9235,160.046,159.9235,160.0083,1648.0
2020-12-02 13:50:00,169.8,169.99,169.8,169.99,1500.0,159.9895,160.1685,159.9895,160.1685,1500.0
2020-12-02 13:55:00,169.96,170.14,169.96,170.12,3220.0,160.1402,160.3098,160.1402,160.291,3220.0
2020-12-02 14:00:00,170.12,170.17,170.0,170.12,3547.0,160.291,160.3381,160.1779,160.291,3547.0
2020-12-02 14:05:00,170.15,170.16,169.96,169.99,8072.0,160.3192,160.3287,160.1402,160.1685,8072.0
2020-12-02 14:10:00,169.99,170.09,169.98,170.04,2400.0,160.1685,160.2627,160.1591,160.2156,2400.0
2020-12-02 14:15:00,170.01,170.44,169.86,170.37,6502.0,160.1873,160.5925,160.046,160.5265,6502.0
2020-12-02 14:20:00,170.39,170.59,170.39,170.54,3046.0,160.5454,160.7338,160.5454,160.6867,3046.0
2020-12-02 14:25:00,170.49,170.51,170.31,170.39,5103.0,160.6396,160.6584,160.47,160.5454,5103.0
2020-12-02 14:30:00,170.45,170.63,170.44,170.63,1729.0,160.6019,160.7715,160.5925,160.7715,1729.0
2020-12-02 14:35:00,170.59,170.78,170.46,170.78,2714.0,160.7338,160.9128,160.6113,160.9128,2714.0
2020-12-02 14:40:00,170.73,170.86,170.73,170.79,3442.0,160.8657,160.9882,160.8657,160.9223,3442.0
2020-12-02 14:45:00,170.78,170.92,170.76,170.87,2483.0,160.9128,161.0448,160.894,160.9976,2483.0
2020-12-02 14:50:00,170.89,171.11,170.89,170.97,2153.0,161.0165,161.2238,161.0165,161.0919,2153.0
2020-12-02 14:55:00,170.9,170.94,170.84,170.89,2862.0,161.0259,161.0636,160.9694,161.0165,2862.0
2020-12-02 15:00:00,170.94,171.26,170.9,171.26,5736.0,161.0636,161.3651,161.0259,161.3651,5736.0
2020-12-02 15:05:00,171.28,171.36,171.2,171.31,2333.0,161.384,161.4593,161.3086,161.4122,2333.0
2020-12-02 15:10:00,171.33,171.38,171.2,171.25,3245.0,161.4311,161.4782,161.3086,161.3557,3245.0
2020-12-02 15:15:00,171.25,171.31,170.94,170.95,3186.0,161.3557,161.4122,161.0636,161.073,3186.0
2020-12-02 15:20:00,171.02,171.11,170.96,171.06,4714.0,161.139,161.2238,161.0824,161.1767,4714.0
2020-12-02 15:25:00,171.06,171.29,171.06,171.1,3706.0,161.1767,161.3934,161.1767,161.2144,3706.0
2020-12-02 15:30:00,171.12,171.48,171.11,171.43,42037.0,161.2332,161.5724,161.2238,161.5253,42037.0
2020-12-02 15:35:00,171.47,171.7,171.43,171.65,30792.0,161.563,161.7797,161.5253,161.7326,30792.0
2020-12-02 15:40:00,171.66,171.71,171.44,171.69,11739.0,161.742,161.7891,161.5347,161.7703,11739.0
2020-12-02 15:45:00,171.66,171.75,171.47,171.63,14506.0,161.742,161.8268,161.563,161.7137,14506.0
2020-12-02 15:50:00,171.63,171.71,171.39,171.58,14058.0,161.7137,161.7891,161.4876,161.6666,14058.0
2020-12-02 15:55:00,171.49,171.49,171.0,171.05,55943.0,161.5818,161.5818,161.1201,161.1672,55943.0
2020-12-03 09:30:00,170.83,171.0,169.89,169.89,10389.0,160.96,161.1201,160.0743,160.0743,10389.0
2020-12-03 09:35:00,169.59,169.93,169.05,169.05,4258.0,159.7916,160.112,159.2828,159.2828,4258.0
2020-12-03 09:40:00,168.93,169.38,168.6,169.29,8747.0,159.1697,159.5937,158.8588,159.5089,8747.0
2020-12-03 09:45:00,169.25,169.91,169.25,169.77,4007.0,159.4712,160.0931,159.4712,159.9612,4007.0
2020-12-03 09:50:00,169.77,170.17,169.7,170.15,6600.0,159.9612,160.3381,159.8952,160.3192,6600.0
2020-12-03 09:55:00,170.13,170.35,169.98,170.3,3458.0,160.3004,160.5077,160.1591,160.4606,3458.0
2020-12-03 10:00:00,170.29,170.6,170.21,170.4,2450.0,160.4512,160.7432,160.3758,160.5548,2450.0
2020-12-03 10:05:00,170.4,170.53,170.34,170.52,3493.0,160.5548,160.6773,160.4983,160.6679,3493.0
2020-12-03 10:10:00,170.38,170.55,170.35,170.51,3368.0,160.536,160.6961,160.5077,160.6584,3368.0
2020-12-03 10:15:00,170.44,170.53,170.38,170.42,2106.0,160.5925,160.6773,160.536,160.5736,2106.0
2020-12-03 10:20:00,170.42,170.62,170.36,170.51,1500.0,160.5736,160.7621,160.5171,160.6584,1500.0
2020-12-03 10:25:00,170.44,170.49,170.36,170.36,1420.0,160.5925,160.6396,160.5171,160.5171,1420.0
2020-12-03 10:30:00,170.33,170.49,170.27,170.39,3248.0,160.4888,160.6396,160.4323,160.5454,3248.0
2020-12-03 10:35:00,170.35,170.55,170.33,170.38,11922.0,160.5077,160.6961,160.4888,160.536,11922.0
2020-12-03 10:40:00,170.48,170.64,170.38,170.42,2720.0,160.6302,160.7809,160.536,160.5736,2720.0
2020-12-03 10:45:00,170.42,170.73,170.38,170.55,5991.0,160.5736,160.8657,160.536,160.6961,5991.0
2020-12-03 10:50:00,170.43,170.71,170.4,170.68,4200.0,160.5831,160.8469,160.5548,160.8186,4200.0
2020-12-03 10:55:00,170.68,170.68,170.4,170.53,8668.0,160.8186,160.8186,160.5548,160.6773,8668.0
2020-12-03 11:00:00,170.6,170.7,170.54,170.56,3000.0,160.7432,160.8375,160.6867,160.7056,3000.0
2020-12-03 11:05:00,170.58,170.66,170.52,170.64,3550.0,160.7244,160.7998,160.6679,160.7809,3550.0
2020-12-03 11:10:00,170.63,170.99,170.62,170.91,8279.0,160.7715,161.1107,160.7621,161.0353,8279.0
2020-12-03 11:15:00,170.94,171.2,170.9,171.2,7296.0,161.0636,161.3086,161.0259,161.3086,7296.0
2020-12-03 11:20:00,171.22,171.35,171.22,171.3,2367.0,161.3274,161.4499,161.3274,161.4028,2367.0
2020-12-03 11:25:00,171.3,171.73,171.29,171.64,15868.0,161.4028,161.808,161.3934,161.7232,15868.0
2020-12-03 11:30:00,171.64,171.84,171.64,171.74,5647.0,161.7232,161.9116,161.7232,161.8174,5647.0
2020-12-03 11:35:00,171.73,171.73,171.23,171.5,3004.0,161.808,161.808,161.3368,161.5912,3004.0
2020-12-03 11:40:00,171.51,171.71,171.48,171.71,1900.0,161.6007,161.7891,161.5724,161.7891,1900.0
2020-12-03 11:45:00,171.61,171.79,171.61,171.65,1623.0,161.6949,161.8645,161.6949,161.7326,1623.0
2020-12-03 11:50:00,171.57,171.71,171.55,171.69,2507.0,161.6572,161.7891,161.6384,161.7703,2507.0
2020-12-03 11:55:00,171.69,171.81,171.68,171.81,1519.0,161.7703,161.8833,161.7608,161.8833,1519.0
2020-12-03 12:00:00,171.75,171.91,171.61,171.77,2995.0,161.8268,161.9776,161.6949,161.8456,2995.0
2020-12-03 12:05:00,171.72,171.8,171.5,171.8,4800.0,161.7985,161.8739,161.5912,161.8739,4800.0
2020-12-03 12:10:00,171.78,171.98,171.78,171.98,2247.0,161.8551,162.0435,161.8551,162.0435,2247.0
2020-12-03 12:15:00,171.86,172.27,171.86,172.27,14342.0,161.9304,162.3168,161.9304,162.3168,14342.0
2020-12-03 12:20:00,172.25,172.55,172.05,172.06,3631.0,162.2979,162.5806,162.1095,162.1189,3631.0
2020-12-03 12:25:00,172.16,172.17,171.81,172.17,7936.0,162.2131,162.2225,161.8833,162.2225,7936.0
2020-12-03 12:30:00,172.25,172.29,172.03,172.2,2945.0,162.2979,162.3356,162.0906,162.2508,2945.0
2020-12-03 12:35:00,172.15,172.18,171.96,171.96,1700.0,162.2037,162.232,162.0247,162.0247,1700.0
2020-12-03 12:40:00,171.92,172.04,171.92,171.98,2021.0,161.987,162.1,161.987,162.0435,2021.0
2020-12-03 12:45:00,171.94,172.26,171.94,172.23,3652.0,162.0058,162.3073,162.0058,162.2791,3652.0
2020-12-03 12:50:00,172.18,172.18,172.02,172.15,1200.0,162.232,162.232,162.0812,162.2037,1200.0
2020-12-03 12:55:00,172.06,172.24,172.06,172.18,1800.0,162.1189,162.2885,162.1189,162.232,1800.0
2020-12-03 13:00:00,172.08,172.14,171.99,171.99,1800.0,162.1377,162.1943,162.0529,162.0529,1800.0
2020-12-03 13:05:00,171.88,172.05,171.76,172.02,3535.0,161.9493,162.1095,161.8362,162.0812,3535.0
2020-12-03 13:10:00,172.01,172.09,171.91,172.02,5348.0,162.0718,162.1472,161.9776,162.0812,5348.0
2020-12-03 13:15:00,172.05,172.07,171.97,172.02,1838.0,162.1095,162.1283,162.0341,162.0812,1838.0
2020-12-03 13:20:00,172.0,172.03,171.95,171.98,3172.0,162.0624,162.0906,162.0152,162.0435,3172.0
2020-12-03 13:25:00,172.0,172.0,171.8,171.83,1700.0,162.0624,162.0624,161.8739,161.9022,1700.0
2020-12-03 13:30:00,171.72,171.92,171.68,171.77,1669.0,161.7985,161.987,161.7608,161.8456,1669.0
2020-12-03 13:35:00,171.73,172.04,171.73,172.0,4211.0,161.808,162.1,161.808,162.0624,4211.0
2020-12-03 13:40:00,171.98,172.07,171.93,172.0,5071.0,162.0435,162.1283,161.9964,162.0624,5071.0
2020-12-03 13:45:00,172.03,172.19,171.93,172.19,2705.0,162.0906,162.2414,161.9964,162.2414,2705.0
2020-12-03 13:50:00,171.93,171.95,171.92,171.95,400.0,161.9964,162.0152,161.987,162.0152,400.0
2020-12-03 13:55:00,171.95,171.95,171.67,171.68,1318.0,162.0152,162.0152,161.7514,161.7608,1318.0
2020-12-03 14:00:00,171.62,172.09,171.61,172.09,3100.0,161.7043,162.1472,161.6949,162.1472,3100.0
2020-12-03 14:05:00,172.05,172.05,171.87,171.87,1101.0,162.1095,162.1095,161.9399,161.9399,1101.0
2020-12-03 14:10:00,171.83,171.9,171.81,171.83,1657.0,161.9022,161.9681,161.8833,161.9022,1657.0
2020-12-03 14:15:00,171.87,172.01,171.82,171.83,3777.0,161.9399,162.0718,161.8928,161.9022,3777.0
2020-12-03 14:20:00,171.84,171.88,171.82,171.82,1600.0,161.9116,161.9493,161.8928,161.8928,1600.0
2020-12-03 14:25:00,171.83,172.03,171.81,171.98,3668.0,161.9022,162.0906,161.8833,162.0435,3668.0
2020-12-03 14:30:00,171.93,171.99,171.78,171.93,2709.0,161.9964,162.0529,161.8551,161.9964,2709.0
2020-12-03 14:35:00,171.93,172.08,171.93,172.07,1501.0,161.9964,162.1377,161.9964,162.1283,1501.0
2020-12-03 14:40:00,172.15,172.15,172.01,172.02,700.0,162.2037,162.2037,162.0718,162.0812,700.0
2020-12-03 14:45:00,171.97,172.03,171.89,171.89,2419.0,162.0341,162.0906,161.9587,161.9587,2419.0
2020-12-03 14:50:00,171.93,171.93,171.83,171.88,1500.0,161.9964,161.9964,161.9022,161.9493,1500.0
2020-12-03 14:55:00,171.89,171.96,171.78,171.8,2223.0,161.9587,162.0247,161.8551,161.8739,2223.0
2020-12-03 15:00:00,171.76,171.82,171.7,171.74,4027.0,161.8362,161.8928,161.7797,161.8174,4027.0
2020-12-03 15:05:00,171.78,171.78,171.73,171.74,959.0,161.8551,161.8551,161.808,161.8174,959.0
2020-12-03 15:10:00,171.77,172.17,171.77,172.17,2132.0,161.8456,162.2225,161.8456,162.2225,2132.0
2020-12-03 15:15:00,172.14,172.2,172.01,172.07,1925.0,162.1943,162.2508,162.0718,162.1283,1925.0
2020-12-03 15:20:00,172.07,172.31,172.06,172.25,3350.0,162.1283,162.3544,162.1189,162.2979,3350.0
2020-12-03 15:25:00,172.3,172.36,171.77,171.77,9191.0,162.345,162.4016,161.8456,161.8456,9191.0
2020-12-03 15:30:00,171.79,171.94,171.72,171.73,2204.0,161.8645,162.0058,161.7985,161.808,2204.0
2020-12-03 15:35:00,171.64,171.76,171.33,171.33,4535.0,161.7232,161.8362,161.4311,161.4311,4535.0
2020-12-03 15:40:00,171.2,171.26,170.68,170.77,12726.0,161.3086,161.3651,160.8186,160.9034,12726.0
2020-12-03 15:45:00,170.8,171.1,170.69,171.1,6365.0,160.9317,161.2144,160.828,161.2144,6365.0
2020-12-03 15:50:00,170.97,170.98,170.34,170.38,9254.0,161.0919,161.1013,160.4983,160.536,9254.0
2020-12-03 15:55:00,170.42,171.16,170.41,171.11,34294.0,160.5736,161.2709,160.5642,161.2238,34294.0
2020-12-04 09:30:00,171.59,171.59,170.66,170.92,5266.0,161.676,161.676,160.7998,161.0448,5266.0
2020-12-04 09:35:00,171.12,171.35,171.0,171.04,1407.0,161.2332,161.4499,161.1201,161.1578,1407.0
2020-12-04 09:40:00,171.3,171.76,171.29,171.76,800.0,161.4028,161.8362,161.3934,161.8362,800.0
2020-12-04 09:45:00,172.35,172.44,172.03,172.44,1789.0,162.3921,162.4769,162.0906,162.4769,1789.0
2020-12-04 09:50:00,172.3,172.3,172.27,172.27,200.0,162.345,162.345,162.3168,162.3168,200.0
2020-12-04 09:55:00,172.41,172.41,172.02,172.04,1338.0,162.4487,162.4487,162.0812,162.1,1338.0
2020-12-04 10:00:00,172.03,172.03,171.41,171.93,1534.0,162.0906,162.0906,161.5064,161.9964,1534.0
2020-12-04 10:05:00,172.09,172.33,172.08,172.22,524.0,162.1472,162.3733,162.1377,162.2696,524.0
2020-12-04 10:10:00,172.22,172.23,171.51,171.53,1209.0,162.2696,162.2791,161.6007,161.6195,1209.0
2020-12-04 10:15:00,171.43,171.8,171.27,171.8,1177.0,161.5253,161.8739,161.3745,161.8739,1177.0
2020-12-04 10:20:00,171.72,171.72,171.43,171.43,634.0,161.7985,161.7985,161.5253,161.5253,634.0
2020-12-04 10:25:00,171.53,171.55,171.03,171.16,2565.0,161.6195,161.6384,161.1484,161.2709,2565.0
2020-12-04 10:30:00,171.13,171.63,171.13,171.34,3736.0,161.2426,161.7137,161.2426,161.4405,3736.0
2020-12-04 10:35:00,171.42,171.43,171.2,171.2,2141.0,161.5159,161.5253,161.3086,161.3086,2141.0
2020-12-04 10:40:00,171.21,171.45,171.21,171.36,1900.0,161.318,161.5441,161.318,161.4593,1900.0
2020-12-04 10:45:00,171.47,171.48,171.32,171.4,1403.0,161.563,161.5724,161.4216,161.497,1403.0
2020-12-04 10:50:00,171.37,171.37,171.1,171.15,3193.0,161.4688,161.4688,161.2144,161.2615,3193.0
2020-12-04 10:55:00,171.13,171.24,171.0,171.0,2065.0,161.2426,161.3463,161.1201,161.1201,2065.0
2020-12-04 11:00:00,170.89,171.16,170.8,171.15,2109.0,161.0165,161.2709,160.9317,161.2615,2109.0
2020-12-04 11:05:00,171.24,171.44,171.02,171.22,22660.0,161.3463,161.5347,161.139,161.3274,22660.0
2020-12-04 11:10:00,171.22,171.22,171.05,171.12,2024.0,161.3274,161.3274,161.1672,161.2332,2024.0
2020-12-04 11:15:00,171.12,171.12,170.94,170.95,2392.0,161.2332,161.2332,161.0636,161.073,2392.0
2020-12-04 11:20:00,170.96,171.49,170.96,171.37,5764.0,161.0824,161.5818,161.0824,161.4688,5764.0
2020-12-04 11:25:00,171.33,171.56,171.3,171.56,1740.0,161.4311,161.6478,161.4028,161.6478,1740.0
2020-12-04 11:30:00,171.56,171.6,171.5,171.5,1962.0,161.6478,161.6855,161.5912,161.5912,1962.0
2020-12-04 11:35:00,171.49,171.62,171.42,171.53,4310.0,161.5818,161.7043,161.5159,161.6195,4310.0
2020-12-04 11:40:00,171.5,171.62,171.5,171.62,800.0,161.5912,161.7043,161.5912,161.7043,800.0
2020-12-04 11:45:00,171.54,171.55,171.44,171.52,1449.0,161.6289,161.6384,161.5347,161.6101,1449.0
2020-12-04 11:50:00,171.53,171.55,171.37,171.4,4294.0,161.6195,161.6384,161.4688,161.497,4294.0
2020-12-04 11:55:00,171.39,171.39,171.3,171.3,754.0,161.4876,161.4876,161.4028,161.4028,754.0
2020-12-04 12:00:00,171.3,171.4,171.3,171.37,1200.0,161.4028,161.497,161.4028,161.4688,1200.0
2020-12-04 12:05:00,171.41,171.44,171.34,171.34,1603.0,161.5064,161.5347,161.4405,161.4405,1603.0
2020-12-04 12:10:00,171.32,171.4,171.32,171.4,400.0,161.4216,161.497,161.4216,161.497,400.0
2020-12-04 12:15:00,171.43,171.45,171.27,171.28,4619.0,161.5253,161.5441,161.3745,161.384,4619.0
2020-12-04 12:20:00,171.2,171.2,171.04,171.17,1108.0,161.3086,161.3086,161.1578,161.2803,1108.0
2020-12-04 12:25:00,171.19,171.19,171.19,171.19,200.0,161.2992,161.2992,161.2992,161.2992,200.0
2020-12-04 12:30:00,171.37,171.48,171.36,171.46,4100.0,161.4688,161.5724,161.4593,161.5536,4100.0
2020-12-04 12:35:00,171.47,171.47,171.28,171.28,3874.0,161.563,161.563,161.384,161.384,3874.0
2020-12-04 12:40:00,171.31,171.31,170.93,170.93,2121.0,161.4122,161.4122,161.0542,161.0542,2121.0
2020-12-04 12:45:00,170.92,170.96,170.87,170.87,606.0,161.0448,161.0824,160.9976,160.9976,606.0
2020-12-04 12:50:00,170.69,170.94,170.69,170.94,558.0,160.828,161.0636,160.828,161.0636,558.0
2020-12-04 12:55:00,170.92,170.92,170.91,170.92,400.0,161.0448,161.0448,161.0353,161.0448,400.0
2020-12-04 13:00:00,170.94,170.96,170.9,170.92,1026.0,161.0636,161.0824,161.0259,161.0448,1026.0
2020-12-04 13:05:00,170.91,170.92,170.84,170.92,700.0,161.0353,161.0448,160.9694,161.0448,700.0
2020-12-04 13:10:00,171.0,171.09,170.97,171.02,4729.0,161.1201,161.2049,161.0919,161.139,4729.0
2020-12-04 13:15:00,171.07,171.32,170.98,171.03,4654.0,161.1861,161.4216,161.1013,161.1484,4654.0
2020-12-04 13:20:00,171.05,171.07,171.03,171.06,904.0,161.1672,161.1861,161.1484,161.1767,904.0
2020-12-04 13:25:00,171.1,171.28,171.1,171.21,6224.0,161.2144,161.384,161.2144,161.318,6224.0
2020-12-04 13:30:00,171.19,171.19,171.09,171.09,2523.0,161.2992,161.2992,161.2049,161.2049,2523.0
2020-12-04 13:35:00,171.06,171.17,171.01,171.17,1119.0,161.1767,161.2803,161.1296,161.2803,1119.0
2020-12-04 13:40:00,171.15,171.19,171.1,171.15,1776.0,161.2615,161.2992,161.2144,161.2615,1776.0
2020-12-04 13:45:00,171.14,171.14,171.05,171.05,2535.0,161.252,161.252,161.1672,161.1672,2535.0
2020-12-04 13:50:00,171.04,171.05,170.91,170.96,1500.0,161.1578,161.1672,161.0353,161.0824,1500.0
2020-12-04 13:55:00,170.91,171.03,170.88,171.01,1329.0,161.0353,161.1484,161.0071,161.1296,1329.0
2020-12-04 14:00:00,171.12,171.12,170.93,171.03,1316.0,161.2332,161.2332,161.0542,161.1484,1316.0
2020-12-04 14:05:00,170.88,170.88,170.68,170.68,800.0,161.0071,161.0071,160.8186,160.8186,800.0
2020-12-04 14:10:00,170.68,170.76,170.51,170.51,4897.0,160.8186,160.894,160.6584,160.6584,4897.0
2020-12-04 14:15:00,170.59,170.72,170.59,170.71,906.0,160.7338,160.8563,160.7338,160.8469,906.0
2020-12-04 14:20:00,170.71,170.8,170.71,170.75,1333.0,160.8469,160.9317,160.8469,160.8846,1333.0
2020-12-04 14:25:00,170.72,170.77,170.51,170.56,2802.0,160.8563,160.9034,160.6584,160.7056,2802.0
2020-12-04 14:30:00,170.59,170.67,170.59,170.63,1940.0,160.7338,160.8092,160.7338,160.7715,1940.0
2020-12-04 14:35:00,170.62,170.7,170.55,170.7,1600.0,160.7621,160.8375,160.6961,160.8375,1600.0
2020-12-04 14:40:00,170.66,170.97,170.65,170.97,1700.0,160.7998,161.0919,160.7904,161.0919,1700.0
2020-12-04 14:45:00,171.06,171.07,170.45,170.45,8250.0,161.1767,161.1861,160.6019,160.6019,8250.0
2020-12-04 14:50:00,170.44,170.8,170.3,170.56,8776.0,160.5925,160.9317,160.4606,160.7056,8776.0
2020-12-04 14:55:00,170.64,170.77,170.56,170.77,3704.0,160.7809,160.9034,160.7056,160.9034,3704.0
2020-12-04 15:00:00,170.77,170.84,170.72,170.81,2099.0,160.9034,160.9694,160.8563,160.9411,2099.0
2020-12-04 15:05:00,170.85,170.94,170.81,170.84,1997.0,160.9788,161.0636,160.9411,160.9694,1997.0
2020-12-04 15:10:00,170.97,170.97,170.79,170.79,2013.0,161.0919,161.0919,160.9223,160.9223,2013.0
2020-12-04 15:15:00,170.8,170.95,170.77,170.8,2869.0,160.9317,161.073,160.9034,160.9317,2869.0
2020-12-04 15:20:00,170.65,170.87,170.63,170.81,3781.0,160.7904,160.9976,160.7715,160.9411,3781.0
2020-12-04 15:25:00,170.82,170.83,170.67,170.71,1212.0,160.9505,160.96,160.8092,160.8469,1212.0
2020-12-04 15:30:00,170.73,170.83,170.69,170.82,2007.0,160.8657,160.96,160.828,160.9505,2007.0
2020-12-04 15:35:00,170.91,170.91,170.5,170.5,6820.0,161.0353,161.0353,160.649,160.649,6820.0
2020-12-04 15:40:00,170.37,170.66,170.34,170.57,6218.0,160.5265,160.7998,160.4983,160.715,6218.0
2020-12-04 15:45:00,170.56,170.56,169.63,169.63,9429.0,160.7056,160.7056,159.8293,159.8293,9429.0
2020-12-04 15:50:00,169.74,170.32,169.5,170.2,11737.0,159.9329,160.4794,159.7068,160.3664,11737.0
2020-12-04 15:55:00,170.19,170.64,170.12,170.4,52802.0,160.3569,160.7809,160.291,160.5548,52802.0
2020-12-07 09:30:00,170.45,170.93,170.45,170.93,6842.0,160.6019,161.0542,160.6019,161.0542,6842.0
2020-12-07 09:35:00,170.8,171.18,170.72,171.16,4100.0,160.9317,161.2897,160.8563,161.2709,4100.0
2020-12-07 09:40:00,171.16,171.38,171.13,171.14,1505.0,161.2709,161.4782,161.2426,161.252,1505.0
2020-12-07 09:45:00,170.97,171.16,170.95,170.95,1524.0,161.0919,161.2709,161.073,161.073,1524.0
2020-12-07 09:50:00,170.82,170.82,170.67,170.67,363.0,160.9505,160.9505,160.8092,160.8092,363.0
2020-12-07 09:55:00,170.84,171.2,170.74,171.03,3772.0,160.9694,161.3086,160.8752,161.1484,3772.0
2020-12-07 10:00:00,171.12,171.28,171.12,171.12,2241.0,161.2332,161.384,161.2332,161.2332,2241.0
2020-12-07 10:05:00,171.25,171.28,171.16,171.28,500.0,161.3557,161.384,161.2709,161.384,500.0
2020-12-07 10:10:00,171.54,171.78,171.38,171.38,2846.0,161.6289,161.8551,161.4782,161.4782,2846.0
2020-12-07 10:15:00,171.25,171.25,171.05,171.05,700.0,161.3557,161.3557,161.1672,161.1672,700.0
2020-12-07 10:20:00,171.15,171.19,171.04,171.04,1904.0,161.2615,161.2992,161.1578,161.1578,1904.0
2020-12-07 10:25:00,171.04,171.05,170.78,170.78,1428.0,161.1578,161.1672,160.9128,160.9128,1428.0
2020-12-07 10:30:00,170.81,170.91,170.68,170.82,7968.0,160.9411,161.0353,160.8186,160.9505,7968.0
2020-12-07 10:35:00,170.68,170.8,170.49,170.8,2906.0,160.8186,160.9317,160.6396,160.9317,2906.0
2020-12-07 10:40:00,170.66,171.02,170.59,171.02,2698.0,160.7998,161.139,160.7338,161.139,2698.0
2020-12-07 10:45:00,170.89,170.92,170.62,170.66,2418.0,161.0165,161.0448,160.7621,160.7998,2418.0
2020-12-07 10:50:00,170.67,171.06,170.66,171.05,2010.0,160.8092,161.1767,160.7998,161.1672,2010.0
2020-12-07 10:55:00,170.94,171.24,170.91,171.23,2320.0,161.0636,161.3463,161.0353,161.3368,2320.0
2020-12-07 11:00:00,171.25,171.3,171.13,171.3,500.0,161.3557,161.4028,161.2426,161.4028,500.0
2020-12-07 11:05:00,171.4,171.51,171.38,171.45,1348.0,161.497,161.6007,161.4782,161.5441,1348.0
2020-12-07 11:10:00,171.52,171.79,171.52,171.67,1301.0,161.6101,161.8645,161.6101,161.7514,1301.0
2020-12-07 11:15:00,171.54,171.7,171.53,171.7,1191.0,161.6289,161.7797,161.6195,161.7797,1191.0
2020-12-07 11:20:00,171.77,171.77,171.35,171.41,3521.0,161.8456,161.8456,161.4499,161.5064,3521.0
2020-12-07 11:25:00,171.5,171.61,171.45,171.61,2109.0,161.5912,161.6949,161.5441,161.6949,2109.0
2020-12-07 11:30:00,171.59,171.67,171.57,171.67,600.0,161.676,161.7514,161.6572,161.7514,600.0
2020-12-07 11:35:00,171.72,171.86,171.72,171.86,1124.0,161.7985,161.9304,161.7985,161.9304,1124.0
2020-12-07 11:40:00,171.94,171.96,171.83,171.85,2000.0,162.0058,162.0247,161.9022,161.921,2000.0
2020-12-07 11:45:00,171.88,171.93,171.76,171.77,1621.0,161.9493,161.9964,161.8362,161.8456,1621.0
2020-12-07 11:50:00,171.79,171.81,171.73,171.73,1404.0,161.8645,161.8833,161.808,161.808,1404.0
2020-12-07 11:55:00,171.73,171.73,171.35,171.6,3783.0,161.808,161.808,161.4499,161.6855,3783.0
2020-12-07 12:00:00,171.42,171.47,171.33,171.42,504.0,161.5159,161.563,161.4311,161.5159,504.0
2020-12-07 12:05:00,171.3,171.3,171.13,171.19,901.0,161.4028,161.4028,161.2426,161.2992,901.0
2020-12-07 12:10:00,171.11,171.33,171.11,171.19,1800.0,161.2238,161.4311,161.2238,161.2992,1800.0
2020-12-07 12:15:00,171.17,171.35,171.17,171.29,1642.0,161.2803,161.4499,161.2803,161.3934,1642.0
2020-12-07 12:20:00,171.3,171.3,171.29,171.29,200.0,161.4028,161.4028,161.3934,161.3934,200.0
2020-12-07 12:25:00,171.3,171.3,171.07,171.18,1689.0,161.4028,161.4028,161.1861,161.2897,1689.0
2020-12-07 12:30:00,171.03,171.03,170.73,170.83,3200.0,161.1484,161.1484,160.8657,160.96,3200.0
2020-12-07 12:35:00,170.84,171.34,170.84,171.28,2245.0,160.9694,161.4405,160.9694,161.384,2245.0
2020-12-07 12:40:00,171.28,171.28,171.13,171.25,1300.0,161.384,161.384,161.2426,161.3557,1300.0
2020-12-07 12:45:00,171.28,171.3,171.17,171.3,1978.0,161.384,161.4028,161.2803,161.4028,1978.0
2020-12-07 12:50:00,171.28,171.32,171.26,171.26,1500.0,161.384,161.4216,161.3651,161.3651,1500.0
2020-12-07 12:55:00,171.2,171.2,171.01,171.04,844.0,161.3086,161.3086,161.1296,161.1578,844.0
2020-12-07 13:00:00,171.08,171.08,170.93,170.93,757.0,161.1955,161.1955,161.0542,161.0542,757.0
2020-12-07 13:05:00,170.96,170.98,170.78,170.82,1500.0,161.0824,161.1013,160.9128,160.9505,1500.0
2020-12-07 13:10:00,170.73,170.75,170.59,170.59,1526.0,160.8657,160.8846,160.7338,160.7338,1526.0
2020-12-07 13:15:00,170.56,170.62,170.47,170.47,1879.0,160.7056,160.7621,160.6208,160.6208,1879.0
2020-12-07 13:20:00,170.52,170.71,170.52,170.71,1777.0,160.6679,160.8469,160.6679,160.8469,1777.0
2020-12-07 13:25:00,170.71,170.71,170.53,170.53,1504.0,160.8469,160.8469,160.6773,160.6773,1504.0
2020-12-07 13:30:00,170.53,170.63,170.52,170.53,1726.0,160.6773,160.7715,160.6679,160.6773,1726.0
2020-12-07 13:35:00,170.59,170.7,170.55,170.57,2779.0,160.7338,160.8375,160.6961,160.715,2779.0
2020-12-07 13:40:00,170.56,170.56,170.39,170.45,2511.0,160.7056,160.7056,160.5454,160.6019,2511.0
2020-12-07 13:45:00,170.4,170.46,170.38,170.46,1200.0,160.5548,160.6113,160.536,160.6113,1200.0
2020-12-07 13:50:00,170.4,170.62,170.4,170.62,2325.0,160.5548,160.7621,160.5548,160.7621,2325.0
2020-12-07 13:55:00,170.65,170.65,170.55,170.59,2620.0,160.7904,160.7904,160.6961,160.7338,2620.0
2020-12-07 14:00:00,170.53,170.53,170.32,170.32,4064.0,160.6773,160.6773,160.4794,160.4794,4064.0
2020-12-07 14:05:00,170.42,170.66,170.42,170.66,1200.0,160.5736,160.7998,160.5736,160.7998,1200.0
2020-12-07 14:10:00,170.75,170.75,170.5,170.56,1102.0,160.8846,160.8846,160.649,160.7056,1102.0
2020-12-07 14:15:00,170.5,170.51,170.37,170.41,10092.0,160.649,160.6584,160.5265,160.5642,10092.0
2020-12-07 14:20:00,170.42,170.46,170.39,170.42,1096.0,160.5736,160.6113,160.5454,160.5736,1096.0
2020-12-07 14:25:00,170.43,170.49,170.39,170.48,2755.0,160.5831,160.6396,160.5454,160.6302,2755.0
2020-12-07 14:30:00,170.45,170.56,170.36,170.36,2441.0,160.6019,160.7056,160.5171,160.5171,2441.0
2020-12-07 14:35:00,170.36,170.4,170.3,170.37,2143.0,160.5171,160.5548,160.4606,160.5265,2143.0
2020-12-07 14:40:00,170.36,170.46,170.29,170.29,3440.0,160.5171,160.6113,160.4512,160.4512,3440.0
2020-12-07 14:45:00,170.44,170.57,170.4,170.57,2060.0,160.5925,160.715,160.5548,160.715,2060.0
2020-12-07 14:50:00,170.52,170.58,170.47,170.47,2383.0,160.6679,160.7244,160.6208,160.6208,2383.0
2020-12-07 14:55:00,170.34,170.46,170.34,170.4,1130.0,160.4983,160.6113,160.4983,160.5548,1130.0
2020-12-07 15:00:00,170.35,170.4,170.09,170.28,3116.0,160.5077,160.5548,160.2627,160.4417,3116.0
2020-12-07 15:05:00,170.33,170.33,170.21,170.29,1640.0,160.4888,160.4888,160.3758,160.4512,1640.0
2020-12-07 15:10:00,170.25,170.35,170.18,170.18,1765.0,160.4135,160.5077,160.3475,160.3475,1765.0
2020-12-07 15:15:00,170.17,170.34,170.15,170.28,5195.0,160.3381,160.4983,160.3192,160.4417,5195.0
2020-12-07 15:20:00,170.25,170.35,170.18,170.35,5673.0,160.4135,160.5077,160.3475,160.5077,5673.0
2020-12-07 15:25:00,170.35,170.35,170.03,170.03,4874.0,160.5077,160.5077,160.2062,160.2062,4874.0
2020-12-07 15:30:00,170.05,170.41,170.05,170.41,4832.0,160.225,160.5642,160.225,160.5642,4832.0
2020-12-07 15:35:00,170.4,170.55,170.39,170.49,3316.0,160.5548,160.6961,160.5454,160.6396,3316.0
2020-12-07 15:40:00,170.52,170.52,170.16,170.22,5778.0,160.6679,160.6679,160.3287,160.3852,5778.0
2020-12-07 15:45:00,170.26,170.26,169.92,169.97,5415.0,160.4229,160.4229,160.1025,160.1496,5415.0
2020-12-07 15:50:00,169.92,170.34,169.92,170.34,7833.0,160.1025,160.4983,160.1025,160.4983,7833.0
2020-12-07 15:55:00,170.34,170.6,169.93,170.42,33958.0,160.4983,160.7432,160.112,160.5736,33958.0
2020-12-08 09:30:00,169.45,169.79,169.01,169.72,15967.0,159.6597,159.98,159.2451,159.9141,15967.0
2020-12-08 09:35:00,169.72,170.19,169.72,170.0,7023.0,159.9141,160.3569,159.9141,160.1779,7023.0
2020-12-08 09:40:00,170.05,170.44,169.85,170.35,8735.0,160.225,160.5925,160.0366,160.5077,8735.0
2020-12-08 09:45:00,170.26,170.33,169.83,169.84,2494.0,160.4229,160.4888,160.0177,160.0272,2494.0
2020-12-08 09:50:00,169.78,169.96,169.68,169.87,4206.0,159.9706,160.1402,159.8764,160.0554,4206.0
2020-12-08 09:55:00,169.69,169.93,169.67,169.81,4707.0,159.8858,160.112,159.867,159.9989,4707.0
2020-12-08 10:00:00,169.63,169.71,169.37,169.37,5250.0,159.8293,159.9047,159.5843,159.5843,5250.0
2020-12-08 10:05:00,169.27,169.68,169.27,169.35,18563.0,159.4901,159.8764,159.4901,159.5655,18563.0
2020-12-08 10:10:00,169.34,169.34,169.01,169.05,4848.0,159.556,159.556,159.2451,159.2828,4848.0
2020-12-08 10:15:00,169.05,169.1,168.66,168.76,6284.0,159.2828,159.3299,158.9153,159.0096,6284.0
2020-12-08 10:20:00,168.7,168.88,168.61,168.62,4004.0,158.953,159.1226,158.8682,158.8776,4004.0
2020-12-08 10:25:00,168.56,168.56,168.34,168.5,4068.0,158.8211,158.8211,158.6138,158.7646,4068.0
2020-12-08 10:30:00,168.51,168.97,168.5,168.93,3328.0,158.774,159.2074,158.7646,159.1697,3328.0
2020-12-08 10:35:00,168.93,169.48,168.93,169.33,3007.0,159.1697,159.688,159.1697,159.5466,3007.0
2020-12-08 10:40:00,169.27,169.55,169.26,169.45,61038.0,159.4901,159.7539,159.4807,159.6597,61038.0
2020-12-08 10:45:00,169.46,169.93,169.46,169.88,4958.0,159.6691,160.112,159.6691,160.0648,4958.0
2020-12-08 10:50:00,169.81,170.34,169.81,170.11,2513.0,159.9989,160.4983,159.9989,160.2816,2513.0
2020-12-08 10:55:00,170.15,170.43,170.02,170.08,6635.0,160.3192,160.5831,160.1968,160.2533,6635.0
2020-12-08 11:00:00,170.15,170.43,170.14,170.42,7680.0,160.3192,160.5831,160.3098,160.5736,7680.0
2020-12-08 11:05:00,170.4,170.48,170.3,170.47,5765.0,160.5548,160.6302,160.4606,160.6208,5765.0
2020-12-08 11:10:00,170.49,170.49,170.17,170.2,5172.0,160.6396,160.6396,160.3381,160.3664,5172.0
2020-12-08 11:15:00,170.19,170.23,170.01,170.08,6447.0,160.3569,160.3946,160.1873,160.2533,6447.0
2020-12-08 11:20:00,170.09,170.25,169.93,169.94,6795.0,160.2627,160.4135,160.112,160.1214,6795.0
2020-12-08 11:25:00,170.04,170.38,169.87,170.27,6326.0,160.2156,160.536,160.0554,160.4323,6326.0
2020-12-08 11:30:00,170.3,170.55,170.27,170.41,1822.0,160.4606,160.6961,160.4323,160.5642,1822.0
2020-12-08 11:35:00,170.38,170.41,170.3,170.36,1657.0,160.536,160.5642,160.4606,160.5171,1657.0
2020-12-08 11:40:00,170.39,170.52,170.37,170.37,1800.0,160.5454,160.6679,160.5265,160.5265,1800.0
2020-12-08 11:45:00,170.34,170.62,170.34,170.62,4204.0,160.4983,160.7621,160.4983,160.7621,4204.0
2020-12-08 11:50:00,170.6,170.77,170.55,170.57,3683.0,160.7432,160.9034,160.6961,160.715,3683.0
2020-12-08 11:55:00,170.52,170.56,170.51,170.55,1037.0,160.6679,160.7056,160.6584,160.6961,1037.0
2020-12-08 12:00:00,170.52,170.52,170.38,170.38,4175.0,160.6679,160.6679,160.536,160.536,4175.0
2020-12-08 12:05:00,170.49,170.66,170.49,170.6,1573.0,160.6396,160.7998,160.6396,160.7432,1573.0
2020-12-08 12:10:00,170.63,170.63,170.57,170.58,1806.0,160.7715,160.7715,160.715,160.7244,1806.0
2020-12-08 12:15:00,170.62,170.82,170.61,170.67,1531.0,160.7621,160.9505,160.7527,160.8092,1531.0
2020-12-08 12:20:00,170.71,170.97,170.7,170.82,1514.0,160.8469,161.0919,160.8375,160.9505,1514.0
2020-12-08 12:25:00,170.81,170.86,170.8,170.86,1130.0,160.9411,160.9882,160.9317,160.9882,1130.0
2020-12-08 12:30:00,170.78,170.94,170.72,170.93,1245.0,160.9128,161.0636,160.8563,161.0542,1245.0
2020-12-08 12:35:00,170.91,171.23,170.91,171.23,2446.0,161.0353,161.3368,161.0353,161.3368,2446.0
2020-12-08 12:40:00,171.22,171.32,171.0,171.11,34005.0,161.3274,161.4216,161.1201,161.2238,34005.0
2020-12-08 12:45:00,171.16,171.25,171.01,171.06,7320.0,161.2709,161.3557,161.1296,161.1767,7320.0
2020-12-08 12:50:00,171.06,171.15,170.93,170.97,4022.0,161.1767,161.2615,161.0542,161.0919,4022.0
2020-12-08 12:55:00,170.91,171.16,170.85,171.03,4066.0,161.0353,161.2709,160.9788,161.1484,4066.0
2020-12-08 13:00:00,170.99,171.13,170.8,170.8,7716.0,161.1107,161.2426,160.9317,160.9317,7716.0
2020-12-08 13:05:00,170.84,171.14,170.84,171.14,3756.0,160.9694,161.252,160.9694,161.252,3756.0
2020-12-08 13:10:00,171.08,171.08,171.05,171.05,600.0,161.1955,161.1955,161.1672,161.1672,600.0
2020-12-08 13:15:00,170.99,171.45,170.99,171.38,3520.0,161.1107,161.5441,161.1107,161.4782,3520.0
2020-12-08 13:20:00,171.46,171.55,171.3,171.55,101988.0,161.5536,161.6384,161.4028,161.6384,101988.0
2020-12-08 13:25:00,171.42,171.78,171.42,171.78,3468.0,161.5159,161.8551,161.5159,161.8551,3468.0
2020-12-08 13:30:00,171.92,172.0,171.89,171.98,5174.0,161.987,162.0624,161.9587,162.0435,5174.0
2020-12-08 13:35:00,171.98,172.08,171.91,172.03,3224.0,162.0435,162.1377,161.9776,162.0906,3224.0
2020-12-08 13:40:00,171.99,172.09,171.85,171.92,4040.0,162.0529,162.1472,161.921,161.987,4040.0
2020-12-08 13:45:00,171.94,172.34,171.94,172.31,1795.0,162.0058,162.3827,162.0058,162.3544,1795.0
2020-12-08 13:50:00,172.34,172.5,172.27,172.35,5351.0,162.3827,162.5335,162.3168,162.3921,5351.0
2020-12-08 13:55:00,172.37,172.4,172.14,172.4,3057.0,162.411,162.4392,162.1943,162.4392,3057.0
2020-12-08 14:00:00,172.34,172.4,172.06,172.11,4998.0,162.3827,162.4392,162.1189,162.166,4998.0
2020-12-08 14:05:00,172.01,172.05,171.86,172.01,4390.0,162.0718,162.1095,161.9304,162.0718,4390.0
2020-12-08 14:10:00,171.97,172.0,171.63,171.71,5105.0,162.0341,162.0624,161.7137,161.7891,5105.0
2020-12-08 14:15:00,171.79,172.09,171.73,172.09,4956.0,161.8645,162.1472,161.808,162.1472,4956.0
2020-12-08 14:20:00,172.07,172.28,172.07,172.19,989.0,162.1283,162.3262,162.1283,162.2414,989.0
2020-12-08 14:25:00,172.25,172.42,172.25,172.32,1500.0,162.2979,162.4581,162.2979,162.3639,1500.0
2020-12-08 14:30:00,172.32,172.53,172.32,172.51,2874.0,162.3639,162.5617,162.3639,162.5429,2874.0
2020-12-08 14:35:00,172.52,172.77,172.52,172.77,2509.0,162.5523,162.7879,162.5523,162.7879,2509.0
2020-12-08 14:40:00,172.85,172.86,172.6,172.66,2281.0,162.8632,162.8727,162.6277,162.6842,2281.0
2020-12-08 14:45:00,172.67,172.71,172.43,172.44,14667.0,162.6936,162.7313,162.4675,162.4769,14667.0
2020-12-08 14:50:00,172.42,172.54,172.41,172.48,2718.0,162.4581,162.5712,162.4487,162.5146,2718.0
2020-12-08 14:55:00,172.51,172.51,172.3,172.4,1914.0,162.5429,162.5429,162.345,162.4392,1914.0
2020-12-08 15:00:00,172.37,172.4,172.34,172.36,1125.0,162.411,162.4392,162.3827,162.4016,1125.0
2020-12-08 15:05:00,172.33,172.33,172.22,172.22,2600.0,162.3733,162.3733,162.2696,162.2696,2600.0
2020-12-08 15:10:00,172.2,172.22,172.08,172.19,5500.0,162.2508,162.2696,162.1377,162.2414,5500.0
2020-12-08 15:15:00,172.2,172.29,172.0,172.11,4007.0,162.2508,162.3356,162.0624,162.166,4007.0
2020-12-08 15:20:00,172.0,172.08,171.95,172.0,5853.0,162.0624,162.1377,162.0152,162.0624,5853.0
2020-12-08 15:25:00,172.0,172.17,171.95,172.07,8265.0,162.0624,162.2225,162.0152,162.1283,8265.0
2020-12-08 15:30:00,172.01,172.09,171.95,172.06,10724.0,162.0718,162.1472,162.0152,162.1189,10724.0
2020-12-08 15:35:00,172.03,172.2,171.97,172.1,12047.0,162.0906,162.2508,162.0341,162.1566,12047.0
2020-12-08 15:40:00,172.11,172.2,172.11,172.16,10796.0,162.166,162.2508,162.166,162.2131,10796.0
2020-12-08 15:45:00,172.19,172.29,172.12,172.18,14387.0,162.2414,162.3356,162.1754,162.232,14387.0
2020-12-08 15:50:00,172.18,172.33,172.15,172.21,23127.0,162.232,162.3733,162.2037,162.2602,23127.0
2020-12-08 15:55:00,172.17,172.48,171.97,172.42,96745.0,162.2225,162.5146,162.0341,162.4581,96745.0
2020-12-09 09:30:00,173.23,173.97,172.62,173.97,16492.0,163.2213,163.9185,162.6465,163.9185,16492.0
2020-12-09 09:35:00,173.98,174.67,173.98,174.23,2551.0,163.928,164.5781,163.928,164.1635,2551.0
2020-12-09 09:40:00,174.24,174.4,174.09,174.33,2591.0,164.1729,164.3237,164.0316,164.2577,2591.0
2020-12-09 09:45:00,174.41,174.66,174.33,174.52,3159.0,164.3331,164.5687,164.2577,164.4368,3159.0
2020-12-09 09:50:00,174.54,174.74,174.5,174.63,2117.0,164.4556,164.6441,164.4179,164.5404,2117.0
2020-12-09 09:55:00,174.51,174.51,173.92,173.96,4017.0,164.4273,164.4273,163.8714,163.9091,4017.0
2020-12-09 10:00:00,174.06,174.15,173.86,174.14,1510.0,164.0033,164.0881,163.8149,164.0787,1510.0
2020-12-09 10:05:00,174.12,174.19,173.9,174.06,900.0,164.0599,164.1258,163.8526,164.0033,900.0
2020-12-09 10:10:00,174.07,174.07,173.43,173.68,2701.0,164.0128,164.0128,163.4097,163.6453,2701.0
2020-12-09 10:15:00,173.83,174.26,173.81,174.02,9825.0,163.7866,164.1918,163.7678,163.9657,9825.0
2020-12-09 10:20:00,173.91,174.21,173.91,174.06,3789.0,163.862,164.1447,163.862,164.0033,3789.0
2020-12-09 10:25:00,174.17,174.38,174.14,174.2,1148.0,164.107,164.3049,164.0787,164.1353,1148.0
2020-12-09 10:30:00,174.29,174.77,174.29,174.65,1851.0,164.2201,164.6723,164.2201,164.5593,1851.0
2020-12-09 10:35:00,174.52,174.76,174.52,174.61,2993.0,164.4368,164.6629,164.4368,164.5216,2993.0
2020-12-09 10:40:00,174.6,174.79,174.51,174.7,3566.0,164.5121,164.6912,164.4273,164.6064,3566.0
2020-12-09 10:45:00,174.79,174.9,174.76,174.9,4728.0,164.6912,164.7948,164.6629,164.7948,4728.0
2020-12-09 10:50:00,174.8,174.95,174.75,174.88,7642.0,164.7006,164.8419,164.6535,164.776,7642.0
2020-12-09 10:55:00,174.85,174.88,174.74,174.84,1517.0,164.7477,164.776,164.6441,164.7383,1517.0
2020-12-09 11:00:00,174.89,175.2,174.78,174.85,9762.0,164.7854,165.0775,164.6817,164.7477,9762.0
2020-12-09 11:05:00,174.9,175.05,174.59,175.05,5940.0,164.7948,164.9361,164.5027,164.9361,5940.0
2020-12-09 11:10:00,175.08,175.08,174.85,175.0,3053.0,164.9644,164.9644,164.7477,164.889,3053.0
2020-12-09 11:15:00,174.92,175.0,174.5,174.56,2743.0,164.8137,164.889,164.4179,164.4745,2743.0
2020-12-09 11:20:00,174.52,174.59,174.3,174.55,2644.0,164.4368,164.5027,164.2295,164.465,2644.0
2020-12-09 11:25:00,174.62,174.62,174.55,174.57,900.0,164.531,164.531,164.465,164.4839,900.0
2020-12-09 11:30:00,174.67,174.73,174.52,174.61,2917.0,164.5781,164.6346,164.4368,164.5216,2917.0
2020-12-09 11:35:00,174.48,174.64,174.41,174.64,1499.0,164.3991,164.5498,164.3331,164.5498,1499.0
2020-12-09 11:40:00,174.56,174.7,174.45,174.46,3200.0,164.4745,164.6064,164.3708,164.3802,3200.0
2020-12-09 11:45:00,174.44,174.44,174.21,174.3,3905.0,164.3614,164.3614,164.1447,164.2295,3905.0
2020-12-09 11:50:00,174.38,174.59,174.38,174.54,1380.0,164.3049,164.5027,164.3049,164.4556,1380.0
2020-12-09 11:55:00,174.6,174.92,174.54,174.92,1301.0,164.5121,164.8137,164.4556,164.8137,1301.0
2020-12-09 12:00:00,174.83,174.86,174.68,174.71,3608.0,164.7289,164.7571,164.5875,164.6158,3608.0
2020-12-09 12:05:00,174.65,174.7,174.55,174.61,1800.0,164.5593,164.6064,164.465,164.5216,1800.0
2020-12-09 12:10:00,174.65,174.65,174.5,174.56,2144.0,164.5593,164.5593,164.4179,164.4745,2144.0
2020-12-09 12:15:00,174.56,174.57,174.44,174.53,800.0,164.4745,164.4839,164.3614,164.4462,800.0
2020-12-09 12:20:00,174.52,174.62,174.52,174.56,1320.0,164.4368,164.531,164.4368,164.4745,1320.0
2020-12-09 12:25:00,174.53,174.66,174.47,174.47,2141.0,164.4462,164.5687,164.3897,164.3897,2141.0
2020-12-09 12:30:00,174.46,174.46,174.26,174.4,1512.0,164.3802,164.3802,164.1918,164.3237,1512.0
2020-12-09 12:35:00,174.35,174.35,174.23,174.23,2110.0,164.2766,164.2766,164.1635,164.1635,2110.0
2020-12-09 12:40:00,174.1,174.23,173.98,174.0,2918.0,164.041,164.1635,163.928,163.9468,2918.0
2020-12-09 12:45:00,173.99,173.99,173.83,173.83,400.0,163.9374,163.9374,163.7866,163.7866,400.0
2020-12-09 12:50:00,173.58,173.78,173.58,173.78,1240.0,163.5511,163.7395,163.5511,163.7395,1240.0
2020-12-09 12:55:00,173.82,174.29,173.82,174.15,3000.0,163.7772,164.2201,163.7772,164.0881,3000.0
2020-12-09 13:00:00,174.1,174.13,173.53,173.53,4501.0,164.041,164.0693,163.504,163.504,4501.0
2020-12-09 13:05:00,173.61,173.75,173.57,173.68,1224.0,163.5793,163.7112,163.5416,163.6453,1224.0
2020-12-09 13:10:00,173.65,173.69,173.43,173.44,1437.0,163.617,163.6547,163.4097,163.4192,1437.0
2020-12-09 13:15:00,173.61,173.61,173.32,173.32,1100.0,163.5793,163.5793,163.3061,163.3061,1100.0
2020-12-09 13:20:00,173.23,173.24,173.12,173.23,3222.0,163.2213,163.2307,163.1176,163.2213,3222.0
2020-12-09 13:25:00,173.21,173.3,173.14,173.3,2132.0,163.2024,163.2872,163.1365,163.2872,2132.0
2020-12-09 13:30:00,173.21,173.23,173.08,173.08,2802.0,163.2024,163.2213,163.08,163.08,2802.0
2020-12-09 13:35:00,173.1,173.18,172.92,173.11,2015.0,163.0988,163.1742,162.9292,163.1082,2015.0
2020-12-09 13:40:00,173.14,173.14,172.81,173.06,5418.0,163.1365,163.1365,162.8256,163.0611,5418.0
2020-12-09 13:45:00,173.0,173.06,172.95,172.98,800.0,163.0046,163.0611,162.9575,162.9857,800.0
2020-12-09 13:50:00,173.0,173.06,172.95,173.02,5044.0,163.0046,163.0611,162.9575,163.0234,5044.0
2020-12-09 13:55:00,173.01,173.04,172.58,172.58,4546.0,163.014,163.0423,162.6088,162.6088,4546.0
2020-12-09 14:00:00,172.64,173.06,172.64,173.02,3224.0,162.6654,163.0611,162.6654,163.0234,3224.0
2020-12-09 14:05:00,172.9,172.95,172.9,172.95,200.0,162.9104,162.9575,162.9104,162.9575,200.0
2020-12-09 14:10:00,172.92,172.99,172.77,172.79,1253.0,162.9292,162.9952,162.7879,162.8067,1253.0
2020-12-09 14:15:00,172.81,172.81,172.67,172.8,2144.0,162.8256,162.8256,162.6936,162.8161,2144.0
2020-12-09 14:20:00,172.73,172.89,172.65,172.89,2257.0,162.7502,162.9009,162.6748,162.9009,2257.0
2020-12-09 14:25:00,172.89,173.01,172.89,173.01,1213.0,162.9009,163.014,162.9009,163.014,1213.0
2020-12-09 14:30:00,173.03,173.03,172.79,172.84,1200.0,163.0328,163.0328,162.8067,162.8538,1200.0
2020-12-09 14:35:00,172.76,172.81,172.68,172.68,1720.0,162.7784,162.8256,162.7031,162.7031,1720.0
2020-12-09 14:40:00,172.68,172.68,172.42,172.42,1981.0,162.7031,162.7031,162.4581,162.4581,1981.0
2020-12-09 14:45:00,172.45,172.7,172.45,172.63,2202.0,162.4864,162.7219,162.4864,162.656,2202.0
2020-12-09 14:50:00,172.57,172.57,172.37,172.39,3701.0,162.5994,162.5994,162.411,162.4298,3701.0
2020-12-09 14:55:00,172.51,172.74,172.5,172.74,700.0,162.5429,162.7596,162.5335,162.7596,700.0
2020-12-09 15:00:00,172.73,172.73,172.55,172.64,2349.0,162.7502,162.7502,162.5806,162.6654,2349.0
2020-12-09 15:05:00,172.7,173.15,172.66,172.95,1763.0,162.7219,163.1459,162.6842,162.9575,1763.0
2020-12-09 15:10:00,173.03,173.03,172.72,172.72,2400.0,163.0328,163.0328,162.7408,162.7408,2400.0
2020-12-09 15:15:00,172.71,172.82,172.61,172.65,1350.0,162.7313,162.835,162.6371,162.6748,1350.0
2020-12-09 15:20:00,172.61,172.69,172.19,172.25,3813.0,162.6371,162.7125,162.2414,162.2979,3813.0
2020-12-09 15:25:00,172.24,172.44,172.13,172.33,2537.0,162.2885,162.4769,162.1848,162.3733,2537.0
2020-12-09 15:30:00,172.36,172.54,172.29,172.4,3201.0,162.4016,162.5712,162.3356,162.4392,3201.0
2020-12-09 15:35:00,172.38,172.38,172.09,172.34,4781.0,162.4204,162.4204,162.1472,162.3827,4781.0
2020-12-09 15:40:00,172.4,172.72,172.32,172.72,6041.0,162.4392,162.7408,162.3639,162.7408,6041.0
2020-12-09 15:45:00,172.8,172.92,172.62,172.64,10299.0,162.8161,162.9292,162.6465,162.6654,10299.0
2020-12-09 15:50:00,172.76,172.95,172.7,172.83,10019.0,162.7784,162.9575,162.7219,162.8444,10019.0
2020-12-09 15:55:00,172.9,173.17,172.74,172.79,38140.0,162.9104,163.1648,162.7596,162.8067,38140.0
2020-12-10 09:30:00,173.06,173.1,171.0,171.0,14060.0,163.0611,163.0988,161.1201,161.1201,14060.0
2020-12-10 09:35:00,171.26,172.11,171.26,171.28,6241.0,161.3651,162.166,161.3651,161.384,6241.0
2020-12-10 09:40:00,171.69,172.9,171.64,171.64,3980.0,161.7703,162.9104,161.7232,161.7232,3980.0
2020-12-10 09:45:00,171.89,172.8,171.88,172.54,2128.0,161.9587,162.8161,161.9493,162.5712,2128.0
2020-12-10 09:50:00,172.27,173.59,172.27,173.17,5121.0,162.3168,163.5605,162.3168,163.1648,5121.0
2020-12-10 09:55:00,173.38,174.29,173.22,173.56,4310.0,163.3626,164.2201,163.2119,163.5322,4310.0
2020-12-10 10:00:00,173.35,173.74,173.16,173.74,3527.0,163.3344,163.7018,163.1553,163.7018,3527.0
2020-12-10 10:05:00,173.8,173.99,173.62,173.75,3109.0,163.7584,163.9374,163.5888,163.7112,3109.0
2020-12-10 10:10:00,173.53,173.76,173.07,173.11,2408.0,163.504,163.7207,163.0705,163.1082,2408.0
2020-12-10 10:15:00,173.25,173.5,173.22,173.22,2309.0,163.2401,163.4757,163.2119,163.2119,2309.0
2020-12-10 10:20:00,173.28,173.29,172.52,172.55,3578.0,163.2684,163.2778,162.5523,162.5806,3578.0
2020-12-10 10:25:00,172.49,172.85,172.09,172.21,23151.0,162.524,162.8632,162.1472,162.2602,23151.0
2020-12-10 10:30:00,172.17,172.18,171.59,171.59,2329.0,162.2225,162.232,161.676,161.676,2329.0
2020-12-10 10:35:00,171.57,171.82,171.01,171.01,7875.0,161.6572,161.8928,161.1296,161.1296,7875.0
2020-12-10 10:40:00,171.11,171.25,171.0,171.0,4767.0,161.2238,161.3557,161.1201,161.1201,4767.0
2020-12-10 10:45:00,171.0,171.25,170.65,171.25,12684.0,161.1201,161.3557,160.7904,161.3557,12684.0
2020-12-10 10:50:00,171.25,172.24,171.17,172.19,21870.0,161.3557,162.2885,161.2803,162.2414,21870.0
2020-12-10 10:55:00,172.23,172.49,171.98,172.41,13086.0,162.2791,162.524,162.0435,162.4487,13086.0
2020-12-10 11:00:00,172.49,172.9,172.43,172.66,5129.0,162.524,162.9104,162.4675,162.6842,5129.0
2020-12-10 11:05:00,172.78,173.08,172.41,172.91,2748.0,162.7973,163.08,162.4487,162.9198,2748.0
2020-12-10 11:10:00,172.88,173.14,172.75,173.07,5966.0,162.8915,163.1365,162.769,163.0705,5966.0
2020-12-10 11:15:00,173.12,173.12,172.74,173.04,2247.0,163.1176,163.1176,162.7596,163.0423,2247.0
2020-12-10 11:20:00,173.23,173.35,173.03,173.35,1600.0,163.2213,163.3344,163.0328,163.3344,1600.0
2020-12-10 11:25:00,173.46,173.46,172.87,173.04,2355.0,163.438,163.438,162.8821,163.0423,2355.0
2020-12-10 11:30:00,173.04,173.21,172.98,173.0,2890.0,163.0423,163.2024,162.9857,163.0046,2890.0
2020-12-10 11:35:00,173.02,173.26,173.02,173.23,1900.0,163.0234,163.2496,163.0234,163.2213,1900.0
2020-12-10 11:40:00,173.3,173.36,172.98,173.18,1792.0,163.2872,163.3438,162.9857,163.1742,1792.0
2020-12-10 11:45:00,173.09,173.31,172.86,172.86,4769.0,163.0894,163.2967,162.8727,162.8727,4769.0
2020-12-10 11:50:00,172.95,173.04,172.51,172.73,1000.0,162.9575,163.0423,162.5429,162.7502,1000.0
2020-12-10 11:55:00,172.56,172.98,172.53,172.87,1900.0,162.59,162.9857,162.5617,162.8821,1900.0
2020-12-10 12:00:00,172.92,173.21,172.92,173.15,3088.0,162.9292,163.2024,162.9292,163.1459,3088.0
2020-12-10 12:05:00,173.24,173.24,172.95,173.11,1914.0,163.2307,163.2307,162.9575,163.1082,1914.0
2020-12-10 12:10:00,172.95,173.26,172.95,173.26,2013.0,162.9575,163.2496,162.9575,163.2496,2013.0
2020-12-10 12:15:00,173.3,173.42,172.93,172.97,5725.0,163.2872,163.4003,162.9386,162.9763,5725.0
2020-12-10 12:20:00,172.97,173.07,172.68,172.73,2225.0,162.9763,163.0705,162.7031,162.7502,2225.0
2020-12-10 12:25:00,172.8,172.94,172.68,172.94,3601.0,162.8161,162.948,162.7031,162.948,3601.0
2020-12-10 12:30:00,172.9,173.12,172.72,172.76,2238.0,162.9104,163.1176,162.7408,162.7784,2238.0
2020-12-10 12:35:00,172.79,172.79,172.52,172.55,2020.0,162.8067,162.8067,162.5523,162.5806,2020.0
2020-12-10 12:40:00,172.71,172.71,172.5,172.56,1600.0,162.7313,162.7313,162.5335,162.59,1600.0
2020-12-10 12:45:00,172.59,172.69,172.45,172.69,4500.0,162.6183,162.7125,162.4864,162.7125,4500.0
2020-12-10 12:50:00,172.58,172.58,172.39,172.56,1477.0,162.6088,162.6088,162.4298,162.59,1477.0
2020-12-10 12:55:00,172.56,172.58,172.33,172.51,2400.0,162.59,162.6088,162.3733,162.5429,2400.0
2020-12-10 13:00:00,172.59,172.7,172.49,172.61,2060.0,162.6183,162.7219,162.524,162.6371,2060.0
2020-12-10 13:05:00,172.7,172.73,172.61,172.68,1200.0,162.7219,162.7502,162.6371,162.7031,1200.0
2020-12-10 13:10:00,172.58,172.67,172.58,172.63,2685.0,162.6088,162.6936,162.6088,162.656,2685.0
2020-12-10 13:15:00,172.64,172.83,172.5,172.69,3335.0,162.6654,162.8444,162.5335,162.7125,3335.0
2020-12-10 13:20:00,172.7,172.74,172.57,172.58,2493.0,162.7219,162.7596,162.5994,162.6088,2493.0
2020-12-10 13:25:00,172.61,172.9,172.6,172.88,2202.0,162.6371,162.9104,162.6277,162.8915,2202.0
2020-12-10 13:30:00,172.76,172.76,172.56,172.61,1351.0,162.7784,162.7784,162.59,162.6371,1351.0
2020-12-10 13:35:00,172.64,172.69,172.49,172.69,2457.0,162.6654,162.7125,162.524,162.7125,2457.0
2020-12-10 13:40:00,172.74,172.77,172.66,172.77,1000.0,162.7596,162.7879,162.6842,162.7879,1000.0
2020-12-10 13:45:00,172.97,172.98,172.58,172.58,1600.0,162.9763,162.9857,162.6088,162.6088,1600.0
2020-12-10 13:50:00,172.74,172.83,172.45,172.83,1900.0,162.7596,162.8444,162.4864,162.8444,1900.0
2020-12-10 13:55:00,172.79,172.82,172.71,172.82,800.0,162.8067,162.835,162.7313,162.835,800.0
2020-12-10 14:00:00,172.72,172.72,172.5,172.5,1100.0,162.7408,162.7408,162.5335,162.5335,1100.0
2020-12-10 14:05:00,172.55,172.65,172.43,172.48,908.0,162.5806,162.6748,162.4675,162.5146,908.0
2020-12-10 14:10:00,172.5,172.7,172.31,172.54,3824.0,162.5335,162.7219,162.3544,162.5712,3824.0
2020-12-10 14:15:00,172.52,172.52,172.39,172.5,841.0,162.5523,162.5523,162.4298,162.5335,841.0
2020-12-10 14:20:00,172.48,172.52,172.44,172.45,1223.0,162.5146,162.5523,162.4769,162.4864,1223.0
2020-12-10 14:25:00,172.5,172.5,172.45,172.47,658.0,162.5335,162.5335,162.4864,162.5052,658.0
2020-12-10 14:30:00,172.47,172.7,172.43,172.53,3206.0,162.5052,162.7219,162.4675,162.5617,3206.0
2020-12-10 14:35:00,172.59,172.8,172.59,172.75,700.0,162.6183,162.8161,162.6183,162.769,700.0
2020-12-10 14:40:00,172.7,172.78,172.6,172.69,1836.0,162.7219,162.7973,162.6277,162.7125,1836.0
2020-12-10 14:45:00,172.69,172.69,172.59,172.68,1200.0,162.7125,162.7125,162.6183,162.7031,1200.0
2020-12-10 14:50:00,172.62,172.62,172.55,172.55,300.0,162.6465,162.6465,162.5806,162.5806,300.0
2020-12-10 14:55:00,172.53,172.74,172.47,172.5,9749.0,162.5617,162.7596,162.5052,162.5335,9749.0
2020-12-10 15:00:00,172.54,172.58,172.36,172.36,5343.0,162.5712,162.6088,162.4016,162.4016,5343.0
2020-12-10 15:05:00,172.43,172.5,172.32,172.32,3730.0,162.4675,162.5335,162.3639,162.3639,3730.0
2020-12-10 15:10:00,172.32,172.32,172.23,172.24,2314.0,162.3639,162.3639,162.2791,162.2885,2314.0
2020-12-10 15:15:00,172.16,172.45,172.16,172.37,4000.0,162.2131,162.4864,162.2131,162.411,4000.0
2020-12-10 15:20:00,172.35,172.4,172.33,172.33,4167.0,162.3921,162.4392,162.3733,162.3733,4167.0
2020-12-10 15:25:00,172.34,172.34,172.15,172.16,2600.0,162.3827,162.3827,162.2037,162.2131,2600.0
2020-12-10 15:30:00,172.17,172.3,172.09,172.23,3672.0,162.2225,162.345,162.1472,162.2791,3672.0
2020-12-10 15:35:00,172.17,172.31,172.09,172.23,5346.0,162.2225,162.3544,162.1472,162.2791,5346.0
2020-12-10 15:40:00,172.21,172.29,171.97,172.04,14992.0,162.2602,162.3356,162.0341,162.1,14992.0
2020-12-10 15:45:00,172.08,172.32,172.08,172.25,7522.0,162.1377,162.3639,162.1377,162.2979,7522.0
2020-12-10 15:50:00,172.28,172.49,172.22,172.45,17075.0,162.3262,162.524,162.2696,162.4864,17075.0
2020-12-10 15:55:00,172.48,172.49,171.86,172.0,40956.0,162.5146,162.524,161.9304,162.0624,40956.0
2020-12-11 09:30:00,170.29,171.08,169.63,170.5,12982.0,160.4512,161.1955,159.8293,160.649,12982.0
2020-12-11 09:35:00,170.9,171.31,170.65,170.96,3665.0,161.0259,161.4122,160.7904,161.0824,3665.0
2020-12-11 09:40:00,170.96,171.22,170.78,170.78,3604.0,161.0824,161.3274,160.9128,160.9128,3604.0
2020-12-11 09:45:00,170.47,170.47,170.47,170.47,100.0,160.6208,160.6208,160.6208,160.6208,100.0
2020-12-11 09:50:00,170.56,171.08,170.02,171.08,3663.0,160.7056,161.1955,160.1968,161.1955,3663.0
2020-12-11 09:55:00,171.08,171.2,170.38,170.38,15510.0,161.1955,161.3086,160.536,160.536,15510.0
2020-12-11 10:00:00,170.5,170.95,170.49,170.93,5361.0,160.649,161.073,160.6396,161.0542,5361.0
2020-12-11 10:05:00,170.94,170.95,170.29,170.31,9128.0,161.0636,161.073,160.4512,160.47,9128.0
2020-12-11 10:10:00,170.42,170.57,170.21,170.57,2226.0,160.5736,160.715,160.3758,160.715,2226.0
2020-12-11 10:15:00,170.42,170.42,170.28,170.31,2970.0,160.5736,160.5736,160.4417,160.47,2970.0
2020-12-11 10:20:00,170.27,170.27,169.98,170.06,3871.0,160.4323,160.4323,160.1591,160.2344,3871.0
2020-12-11 10:25:00,170.06,170.14,169.9,170.0,4547.0,160.2344,160.3098,160.0837,160.1779,4547.0
2020-12-11 10:30:00,169.91,170.01,169.54,170.0,2563.0,160.0931,160.1873,159.7445,160.1779,2563.0
2020-12-11 10:35:00,169.89,169.89,169.62,169.67,1723.0,160.0743,160.0743,159.8199,159.867,1723.0
2020-12-11 10:40:00,169.82,169.82,169.54,169.61,2484.0,160.0083,160.0083,159.7445,159.8104,2484.0
2020-12-11 10:45:00,169.51,169.59,169.24,169.58,4522.0,159.7162,159.7916,159.4618,159.7822,4522.0
2020-12-11 10:50:00,169.58,169.88,169.58,169.66,2526.0,159.7822,160.0648,159.7822,159.8576,2526.0
2020-12-11 10:55:00,169.64,169.81,169.59,169.71,3200.0,159.8387,159.9989,159.7916,159.9047,3200.0
2020-12-11 11:00:00,169.8,170.02,169.35,169.36,4490.0,159.9895,160.1968,159.5655,159.5749,4490.0
2020-12-11 11:05:00,169.36,169.45,169.26,169.28,9984.0,159.5749,159.6597,159.4807,159.4995,9984.0
2020-12-11 11:10:00,169.23,169.23,169.0,169.07,8020.0,159.4524,159.4524,159.2357,159.3016,8020.0
2020-12-11 11:15:00,168.96,169.07,168.78,168.9,5165.0,159.198,159.3016,159.0284,159.1415,5165.0
2020-12-11 11:20:00,168.94,168.97,168.72,168.75,4371.0,159.1792,159.2074,158.9719,159.0001,4371.0
2020-12-11 11:25:00,168.74,168.82,168.6,168.6,6753.0,158.9907,159.0661,158.8588,158.8588,6753.0
2020-12-11 11:30:00,168.58,168.78,168.57,168.78,7793.0,158.84,159.0284,158.8305,159.0284,7793.0
2020-12-11 11:35:00,168.78,169.01,168.43,168.43,19205.0,159.0284,159.2451,158.6986,158.6986,19205.0
2020-12-11 11:40:00,168.43,168.6,168.38,168.43,2797.0,158.6986,158.8588,158.6515,158.6986,2797.0
2020-12-11 11:45:00,168.38,168.39,167.99,168.06,4496.0,158.6515,158.6609,158.284,158.35,4496.0
2020-12-11 11:50:00,168.0,168.23,167.96,168.03,4304.0,158.2935,158.5102,158.2558,158.3217,4304.0
2020-12-11 11:55:00,167.94,168.04,167.76,167.77,4825.0,158.2369,158.3312,158.0673,158.0768,4825.0
2020-12-11 12:00:00,167.8,168.02,167.78,168.0,14201.0,158.105,158.3123,158.0862,158.2935,14201.0
2020-12-11 12:05:00,167.95,168.04,167.87,167.9,8164.0,158.2464,158.3312,158.171,158.1992,8164.0
2020-12-11 12:10:00,167.91,167.91,167.49,167.5,2806.0,158.2087,158.2087,157.8129,157.8224,2806.0
2020-12-11 12:15:00,167.51,167.7,167.35,167.35,11435.0,157.8318,158.0108,157.681,157.681,11435.0
2020-12-11 12:20:00,167.31,167.42,167.27,167.31,3209.0,157.6433,157.747,157.6056,157.6433,3209.0
2020-12-11 12:25:00,167.16,167.57,167.16,167.51,4202.0,157.502,157.8883,157.502,157.8318,4202.0
2020-12-11 12:30:00,167.56,167.56,167.18,167.23,9726.0,157.8789,157.8789,157.5208,157.568,9726.0
2020-12-11 12:35:00,167.24,167.24,167.08,167.21,2495.0,157.5774,157.5774,157.4266,157.5491,2495.0
2020-12-11 12:40:00,167.2,167.38,167.04,167.08,5565.0,157.5397,157.7093,157.3889,157.4266,5565.0
2020-12-11 12:45:00,167.01,167.22,166.92,167.17,3292.0,157.3607,157.5585,157.2759,157.5114,3292.0
2020-12-11 12:50:00,167.37,167.64,167.33,167.64,2163.0,157.6999,157.9543,157.6622,157.9543,2163.0
2020-12-11 12:55:00,167.66,168.06,167.66,168.0,2753.0,157.9731,158.35,157.9731,158.2935,2753.0
2020-12-11 13:00:00,167.94,168.12,167.9,168.09,2473.0,158.2369,158.4065,158.1992,158.3783,2473.0
2020-12-11 13:05:00,168.15,168.27,168.11,168.16,2812.0,158.4348,158.5479,158.3971,158.4442,2812.0
2020-12-11 13:10:00,168.27,168.35,168.27,168.32,2265.0,158.5479,158.6232,158.5479,158.595,2265.0
2020-12-11 13:15:00,168.32,168.37,168.16,168.17,2810.0,158.595,158.6421,158.4442,158.4536,2810.0
2020-12-11 13:20:00,168.07,168.18,167.97,168.16,2700.0,158.3594,158.4631,158.2652,158.4442,2700.0
2020-12-11 13:25:00,168.15,168.36,168.12,168.36,1801.0,158.4348,158.6327,158.4065,158.6327,1801.0
2020-12-11 13:30:00,168.5,168.78,168.5,168.71,2113.0,158.7646,159.0284,158.7646,158.9624,2113.0
2020-12-11 13:35:00,168.77,168.96,168.76,168.82,3453.0,159.019,159.198,159.0096,159.0661,3453.0
2020-12-11 13:40:00,168.75,168.76,168.65,168.65,2063.0,159.0001,159.0096,158.9059,158.9059,2063.0
2020-12-11 13:45:00,168.69,168.72,168.21,168.32,8042.0,158.9436,158.9719,158.4913,158.595,8042.0
2020-12-11 13:50:00,168.34,168.61,168.22,168.59,2975.0,158.6138,158.8682,158.5008,158.8494,2975.0
2020-12-11 13:55:00,168.58,168.68,168.31,168.58,2285.0,158.84,158.9342,158.5856,158.84,2285.0
2020-12-11 14:00:00,168.55,168.68,168.55,168.64,3302.0,158.8117,158.9342,158.8117,158.8965,3302.0
2020-12-11 14:05:00,168.59,168.72,168.54,168.63,3156.0,158.8494,158.9719,158.8023,158.8871,3156.0
2020-12-11 14:10:00,168.71,168.71,168.52,168.6,3200.0,158.9624,158.9624,158.7834,158.8588,3200.0
2020-12-11 14:15:00,168.57,168.75,168.57,168.75,1644.0,158.8305,159.0001,158.8305,159.0001,1644.0
2020-12-11 14:20:00,168.73,168.88,168.62,168.76,4855.0,158.9813,159.1226,158.8776,159.0096,4855.0
2020-12-11 14:25:00,168.71,168.73,168.61,168.65,4344.0,158.9624,158.9813,158.8682,158.9059,4344.0
2020-12-11 14:30:00,168.65,168.87,168.53,168.87,8036.0,158.9059,159.1132,158.7928,159.1132,8036.0
2020-12-11 14:35:00,168.87,169.13,168.87,168.98,1917.0,159.1132,159.3582,159.1132,159.2168,1917.0
2020-12-11 14:40:00,169.01,169.02,168.76,168.9,3909.0,159.2451,159.2545,159.0096,159.1415,3909.0
2020-12-11 14:45:00,168.87,169.01,168.77,168.77,3369.0,159.1132,159.2451,159.019,159.019,3369.0
2020-12-11 14:50:00,168.88,168.95,168.83,168.93,3128.0,159.1226,159.1886,159.0755,159.1697,3128.0
2020-12-11 14:55:00,168.96,168.97,168.79,168.87,5446.0,159.198,159.2074,159.0378,159.1132,5446.0
2020-12-11 15:00:00,168.85,168.98,168.79,168.86,2972.0,159.0944,159.2168,159.0378,159.1038,2972.0
2020-12-11 15:05:00,168.88,168.93,168.74,168.78,4288.0,159.1226,159.1697,158.9907,159.0284,4288.0
2020-12-11 15:10:00,168.82,169.0,168.75,169.0,3931.0,159.0661,159.2357,159.0001,159.2357,3931.0
2020-12-11 15:15:00,169.05,169.09,168.99,169.01,29784.0,159.2828,159.3205,159.2263,159.2451,29784.0
2020-12-11 15:20:00,169.02,169.07,168.96,168.97,14376.0,159.2545,159.3016,159.198,159.2074,14376.0
2020-12-11 15:25:00,169.04,169.05,168.77,168.82,6167.0,159.2734,159.2828,159.019,159.0661,6167.0
2020-12-11 15:30:00,168.88,168.95,168.84,168.84,5741.0,159.1226,159.1886,159.0849,159.0849,5741.0
2020-12-11 15:35:00,168.85,169.05,168.85,169.04,8047.0,159.0944,159.2828,159.0944,159.2734,8047.0
2020-12-11 15:40:00,169.03,169.05,168.82,168.85,8358.0,159.264,159.2828,159.0661,159.0944,8358.0
2020-12-11 15:45:00,168.88,168.91,168.54,168.55,13646.0,159.1226,159.1509,158.8023,158.8117,13646.0
2020-12-11 15:50:00,168.62,168.62,168.01,168.56,22143.0,158.8776,158.8776,158.3029,158.8211,22143.0
2020-12-11 15:55:00,168.53,168.58,168.11,168.33,56591.0,158.7928,158.84,158.3971,158.6044,56591.0
2020-12-14 09:30:00,168.7,168.77,167.92,168.68,15495.0,159.6332,159.6994,158.8951,159.6143,15495.0
2020-12-14 09:35:00,168.72,169.81,168.72,169.47,4710.0,159.6521,160.6836,159.6521,160.3618,4710.0
2020-12-14 09:40:00,169.47,169.68,169.22,169.22,12578.0,160.3618,160.5605,160.1253,160.1253,12578.0
2020-12-14 09:45:00,169.16,169.17,168.92,169.04,5387.0,160.0685,160.078,159.8414,159.9549,5387.0
2020-12-14 09:50:00,169.0,169.16,168.55,168.55,6482.0,159.9171,160.0685,159.4913,159.4913,6482.0
2020-12-14 09:55:00,168.44,168.8,168.15,168.78,8608.0,159.3872,159.7278,159.1128,159.7089,8608.0
2020-12-14 10:00:00,168.83,169.27,168.76,169.15,2387.0,159.7562,160.1726,159.69,160.059,2387.0
2020-12-14 10:05:00,169.19,169.36,169.18,169.23,6132.0,160.0969,160.2577,160.0874,160.1347,6132.0
2020-12-14 10:10:00,169.23,169.25,169.05,169.13,15094.0,160.1347,160.1537,159.9644,160.0401,15094.0
2020-12-14 10:15:00,169.12,169.32,169.12,169.29,3393.0,160.0306,160.2199,160.0306,160.1915,3393.0
2020-12-14 10:20:00,169.43,169.63,169.35,169.57,3849.0,160.324,160.5132,160.2483,160.4565,3849.0
2020-12-14 10:25:00,169.53,169.67,169.36,169.36,7046.0,160.4186,160.5511,160.2577,160.2577,7046.0
2020-12-14 10:30:00,169.47,169.52,169.37,169.5,14477.0,160.3618,160.4091,160.2672,160.3902,14477.0
2020-12-14 10:35:00,169.4,169.48,169.01,169.09,2946.0,160.2956,160.3713,159.9265,160.0023,2946.0
2020-12-14 10:40:00,169.17,169.28,168.9,169.12,3200.0,160.078,160.182,159.8225,160.0306,3200.0
2020-12-14 10:45:00,169.07,169.17,168.98,169.05,2500.0,159.9833,160.078,159.8982,159.9644,2500.0
2020-12-14 10:50:00,169.14,169.34,169.14,169.34,2324.0,160.0496,160.2388,160.0496,160.2388,2324.0
2020-12-14 10:55:00,169.46,169.47,168.95,168.95,6580.0,160.3524,160.3618,159.8698,159.8698,6580.0
2020-12-14 11:00:00,168.96,169.21,168.92,169.14,1062.0,159.8792,160.1158,159.8414,160.0496,1062.0
2020-12-14 11:05:00,169.21,169.5,169.15,169.35,3923.0,160.1158,160.3902,160.059,160.2483,3923.0
2020-12-14 11:10:00,169.2,169.5,169.2,169.27,3911.0,160.1063,160.3902,160.1063,160.1726,3911.0
2020-12-14 11:15:00,169.34,169.51,169.33,169.48,4362.0,160.2388,160.3997,160.2294,160.3713,4362.0
2020-12-14 11:20:00,169.45,169.49,169.26,169.34,5765.0,160.3429,160.3808,160.1631,160.2388,5765.0
2020-12-14 11:25:00,169.34,169.37,169.13,169.16,4195.0,160.2388,160.2672,160.0401,160.0685,4195.0
2020-12-14 11:30:00,169.2,169.2,168.71,168.71,1000.0,160.1063,160.1063,159.6427,159.6427,1000.0
2020-12-14 11:35:00,168.78,168.85,168.61,168.62,4020.0,159.7089,159.7751,159.548,159.5575,4020.0
2020-12-14 11:40:00,168.58,168.58,168.36,168.36,1500.0,159.5197,159.5197,159.3115,159.3115,1500.0
2020-12-14 11:45:00,168.57,168.61,168.26,168.26,2900.0,159.5102,159.548,159.2169,159.2169,2900.0
2020-12-14 11:50:00,168.25,168.28,168.06,168.26,1900.0,159.2074,159.2358,159.0276,159.2169,1900.0
2020-12-14 11:55:00,168.16,168.16,167.73,167.85,3284.0,159.1222,159.1222,158.7153,158.8289,3284.0
2020-12-14 12:00:00,167.74,167.89,167.68,167.68,3606.0,158.7248,158.8667,158.668,158.668,3606.0
2020-12-14 12:05:00,167.67,167.67,167.22,167.24,5676.0,158.6586,158.6586,158.2328,158.2517,5676.0
2020-12-14 12:10:00,167.28,167.39,167.15,167.33,7797.0,158.2895,158.3936,158.1665,158.3368,7797.0
2020-12-14 12:15:00,167.32,167.39,167.02,167.06,3888.0,158.3274,158.3936,158.0435,158.0814,3888.0
2020-12-14 12:20:00,167.09,167.34,167.09,167.33,2746.0,158.1097,158.3463,158.1097,158.3368,2746.0
2020-12-14 12:25:00,167.25,167.3,167.2,167.29,4578.0,158.2611,158.3085,158.2138,158.299,4578.0
2020-12-14 12:30:00,167.39,167.39,167.06,167.14,3612.0,158.3936,158.3936,158.0814,158.1571,3612.0
2020-12-14 12:35:00,167.11,167.11,166.93,166.96,2084.0,158.1287,158.1287,157.9583,157.9867,2084.0
2020-12-14 12:40:00,166.94,166.94,166.72,166.73,2366.0,157.9678,157.9678,157.7596,157.7691,2366.0
2020-12-14 12:45:00,166.71,166.71,166.53,166.6,1859.0,157.7502,157.7502,157.5798,157.6461,1859.0
2020-12-14 12:50:00,166.65,166.72,166.62,166.72,1083.0,157.6934,157.7596,157.665,157.7596,1083.0
2020-12-14 12:55:00,166.68,166.91,166.61,166.91,2320.0,157.7218,157.9394,157.6555,157.9394,2320.0
2020-12-14 13:00:00,167.01,167.09,166.85,166.85,3359.0,158.034,158.1097,157.8826,157.8826,3359.0
2020-12-14 13:05:00,166.85,166.86,166.72,166.85,3785.0,157.8826,157.8921,157.7596,157.8826,3785.0
2020-12-14 13:10:00,166.81,167.23,166.78,167.23,2317.0,157.8448,158.2422,157.8164,158.2422,2317.0
2020-12-14 13:15:00,167.13,167.54,167.13,167.54,2336.0,158.1476,158.5356,158.1476,158.5356,2336.0
2020-12-14 13:20:00,167.55,167.56,167.32,167.32,4748.0,158.545,158.5545,158.3274,158.3274,4748.0
2020-12-14 13:25:00,167.36,167.44,167.2,167.2,5471.0,158.3652,158.4409,158.2138,158.2138,5471.0
2020-12-14 13:30:00,167.24,167.63,167.21,167.58,2566.0,158.2517,158.6207,158.2233,158.5734,2566.0
2020-12-14 13:35:00,167.66,167.66,167.42,167.47,2595.0,158.6491,158.6491,158.422,158.4693,2595.0
2020-12-14 13:40:00,167.42,167.55,167.42,167.44,2006.0,158.422,158.545,158.422,158.4409,2006.0
2020-12-14 13:45:00,167.43,167.47,167.38,167.39,1485.0,158.4315,158.4693,158.3842,158.3936,1485.0
2020-12-14 13:50:00,167.49,167.54,167.4,167.44,3250.0,158.4882,158.5356,158.4031,158.4409,3250.0
2020-12-14 13:55:00,167.4,167.52,167.21,167.25,2366.0,158.4031,158.5166,158.2233,158.2611,2366.0
2020-12-14 14:00:00,167.28,167.32,167.1,167.18,2530.0,158.2895,158.3274,158.1192,158.1949,2530.0
2020-12-14 14:05:00,167.15,167.25,167.15,167.21,2372.0,158.1665,158.2611,158.1665,158.2233,2372.0
2020-12-14 14:10:00,167.22,167.32,167.16,167.16,2153.0,158.2328,158.3274,158.176,158.176,2153.0
2020-12-14 14:15:00,167.16,167.16,167.0,167.12,2702.0,158.176,158.176,158.0246,158.1381,2702.0
2020-12-14 14:20:00,167.08,167.08,166.91,166.95,2607.0,158.1003,158.1003,157.9394,157.9773,2607.0
2020-12-14 14:25:00,167.01,167.01,166.78,166.79,2506.0,158.034,158.034,157.8164,157.8259,2506.0
2020-12-14 14:30:00,166.75,166.75,166.58,166.59,2200.0,157.788,157.788,157.6272,157.6366,2200.0
2020-12-14 14:35:00,166.57,166.61,166.16,166.22,6111.0,157.6177,157.6555,157.2297,157.2865,6111.0
2020-12-14 14:40:00,166.31,166.46,166.3,166.43,3610.0,157.3717,157.5136,157.3622,157.4852,3610.0
2020-12-14 14:45:00,166.43,166.51,166.31,166.47,3358.0,157.4852,157.5609,157.3717,157.5231,3358.0
2020-12-14 14:50:00,166.47,166.7,166.39,166.7,8550.0,157.5231,157.7407,157.4474,157.7407,8550.0
2020-12-14 14:55:00,166.7,166.87,166.66,166.75,10779.0,157.7407,157.9016,157.7029,157.788,10779.0
2020-12-14 15:00:00,166.74,166.74,166.55,166.68,2510.0,157.7786,157.7786,157.5988,157.7218,2510.0
2020-12-14 15:05:00,166.76,166.76,166.63,166.67,3095.0,157.7975,157.7975,157.6745,157.7123,3095.0
2020-12-14 15:10:00,166.73,166.92,166.72,166.85,3423.0,157.7691,157.9489,157.7596,157.8826,3423.0
2020-12-14 15:15:00,166.8,166.8,166.55,166.61,5530.0,157.8353,157.8353,157.5988,157.6555,5530.0
2020-12-14 15:20:00,166.68,166.85,166.65,166.85,1772.0,157.7218,157.8826,157.6934,157.8826,1772.0
2020-12-14 15:25:00,166.82,166.9,166.74,166.77,4635.0,157.8543,157.93,157.7786,157.8069,4635.0
2020-12-14 15:30:00,166.78,166.78,166.4,166.44,7549.0,157.8164,157.8164,157.4568,157.4947,7549.0
2020-12-14 15:35:00,166.46,166.51,166.27,166.32,7870.0,157.5136,157.5609,157.3338,157.3811,7870.0
2020-12-14 15:40:00,166.32,166.33,166.19,166.19,4808.0,157.3811,157.3906,157.2581,157.2581,4808.0
2020-12-14 15:45:00,166.18,166.2,165.77,165.86,22588.0,157.2486,157.2676,156.8607,156.9458,22588.0
2020-12-14 15:50:00,165.88,166.35,165.85,166.24,23033.0,156.9648,157.4095,156.9364,157.3054,23033.0
2020-12-14 15:55:00,166.2,166.27,165.82,165.92,44378.0,157.2676,157.3338,156.908,157.0026,44378.0
2020-12-15 09:30:00,167.02,167.45,166.63,167.45,13808.0,158.0435,158.4504,157.6745,158.4504,13808.0
2020-12-15 09:35:00,167.5,167.62,167.05,167.05,6893.0,158.4977,158.6113,158.0719,158.0719,6893.0
2020-12-15 09:40:00,167.17,167.3,166.69,166.7,16416.0,158.1854,158.3085,157.7312,157.7407,16416.0
2020-12-15 09:45:00,166.87,166.87,166.3,166.51,2878.0,157.9016,157.9016,157.3622,157.5609,2878.0
2020-12-15 09:50:00,166.76,167.24,166.74,167.01,8097.0,157.7975,158.2517,157.7786,158.034,8097.0
2020-12-15 09:55:00,167.03,167.42,166.8,167.42,10187.0,158.053,158.422,157.8353,158.422,10187.0
2020-12-15 10:00:00,167.45,167.89,167.15,167.88,3667.0,158.4504,158.8667,158.1665,158.8573,3667.0
2020-12-15 10:05:00,167.89,168.0,167.38,167.39,3853.0,158.8667,158.9708,158.3842,158.3936,3853.0
2020-12-15 10:10:00,167.28,167.55,167.28,167.42,12564.0,158.2895,158.545,158.2895,158.422,12564.0
2020-12-15 10:15:00,167.49,167.5,167.36,167.37,7196.0,158.4882,158.4977,158.3652,158.3747,7196.0
2020-12-15 10:20:00,167.36,167.36,167.1,167.1,1139.0,158.3652,158.3652,158.1192,158.1192,1139.0
2020-12-15 10:25:00,166.99,166.99,166.81,166.87,5932.0,158.0151,158.0151,157.8448,157.9016,5932.0
2020-12-15 10:30:00,166.95,167.09,166.84,166.95,2814.0,157.9773,158.1097,157.8732,157.9773,2814.0
2020-12-15 10:35:00,166.98,167.14,166.85,167.09,3966.0,158.0057,158.1571,157.8826,158.1097,3966.0
2020-12-15 10:40:00,167.1,167.18,166.99,167.18,2640.0,158.1192,158.1949,158.0151,158.1949,2640.0
2020-12-15 10:45:00,167.25,167.25,166.84,166.84,6504.0,158.2611,158.2611,157.8732,157.8732,6504.0
2020-12-15 10:50:00,166.91,167.16,166.89,167.16,3874.0,157.9394,158.176,157.9205,158.176,3874.0
2020-12-15 10:55:00,167.16,167.21,166.98,167.03,3996.0,158.176,158.2233,158.0057,158.053,3996.0
2020-12-15 11:00:00,167.05,167.07,166.95,167.02,5199.0,158.0719,158.0908,157.9773,158.0435,5199.0
2020-12-15 11:05:00,166.94,166.94,166.54,166.7,5819.0,157.9678,157.9678,157.5893,157.7407,5819.0
2020-12-15 11:10:00,166.81,166.81,166.67,166.67,6651.0,157.8448,157.8448,157.7123,157.7123,6651.0
2020-12-15 11:15:00,166.66,166.85,166.59,166.84,7109.0,157.7029,157.8826,157.6366,157.8732,7109.0
2020-12-15 11:20:00,166.84,166.85,166.6,166.72,3530.0,157.8732,157.8826,157.6461,157.7596,3530.0
2020-12-15 11:25:00,166.76,166.94,166.69,166.89,5580.0,157.7975,157.9678,157.7312,157.9205,5580.0
2020-12-15 11:30:00,166.89,166.97,166.78,166.92,4933.0,157.9205,157.9962,157.8164,157.9489,4933.0
2020-12-15 11:35:00,166.88,166.99,166.81,166.99,5713.0,157.911,158.0151,157.8448,158.0151,5713.0
2020-12-15 11:40:00,166.99,167.31,166.99,167.2,30557.0,158.0151,158.3179,158.0151,158.2138,30557.0
2020-12-15 11:45:00,167.21,167.39,167.19,167.25,3602.0,158.2233,158.3936,158.2044,158.2611,3602.0
2020-12-15 11:50:00,167.26,167.33,167.19,167.21,8707.0,158.2706,158.3368,158.2044,158.2233,8707.0
2020-12-15 11:55:00,167.25,167.38,167.22,167.38,12474.0,158.2611,158.3842,158.2328,158.3842,12474.0
2020-12-15 12:00:00,167.5,167.52,167.38,167.52,24542.0,158.4977,158.5166,158.3842,158.5166,24542.0
2020-12-15 12:05:00,167.5,167.59,167.44,167.44,8860.0,158.4977,158.5829,158.4409,158.4409,8860.0
2020-12-15 12:10:00,167.47,167.81,167.46,167.81,1988.0,158.4693,158.791,158.4599,158.791,1988.0
2020-12-15 12:15:00,167.8,167.8,167.68,167.7,7594.0,158.7816,158.7816,158.668,158.687,7594.0
2020-12-15 12:20:00,167.63,167.7,167.62,167.7,2250.0,158.6207,158.687,158.6113,158.687,2250.0
2020-12-15 12:25:00,167.67,167.7,167.48,167.48,6341.0,158.6586,158.687,158.4788,158.4788,6341.0
2020-12-15 12:30:00,167.5,167.56,167.49,167.5,1349.0,158.4977,158.5545,158.4882,158.4977,1349.0
2020-12-15 12:35:00,167.5,167.7,167.43,167.68,2679.0,158.4977,158.687,158.4315,158.668,2679.0
2020-12-15 12:40:00,167.68,167.7,167.64,167.67,5072.0,158.668,158.687,158.6302,158.6586,5072.0
2020-12-15 12:45:00,167.7,167.99,167.69,167.7,16996.0,158.687,158.9614,158.6775,158.687,16996.0
2020-12-15 12:50:00,167.7,167.97,167.68,167.97,16300.0,158.687,158.9424,158.668,158.9424,16300.0
2020-12-15 12:55:00,168.01,168.13,168.01,168.08,2695.0,158.9803,159.0938,158.9803,159.0465,2695.0
2020-12-15 13:00:00,168.07,168.28,168.07,168.27,2600.0,159.0371,159.2358,159.0371,159.2263,2600.0
2020-12-15 13:05:00,168.22,168.78,168.19,168.75,3073.0,159.179,159.7089,159.1506,159.6805,3073.0
2020-12-15 13:10:00,168.65,168.65,168.46,168.5,9366.0,159.5859,159.5859,159.4061,159.444,9366.0
2020-12-15 13:15:00,168.5,168.51,168.42,168.42,13893.0,159.444,159.4534,159.3683,159.3683,13893.0
2020-12-15 13:20:00,168.39,168.51,168.36,168.51,4340.0,159.3399,159.4534,159.3115,159.4534,4340.0
2020-12-15 13:25:00,168.48,168.5,168.42,168.42,2214.0,159.425,159.444,159.3683,159.3683,2214.0
2020-12-15 13:30:00,168.49,168.56,168.41,168.5,2768.0,159.4345,159.5007,159.3588,159.444,2768.0
2020-12-15 13:35:00,168.5,168.53,168.44,168.53,3130.0,159.444,159.4723,159.3872,159.4723,3130.0
2020-12-15 13:40:00,168.5,168.57,168.5,168.51,2237.0,159.444,159.5102,159.444,159.4534,2237.0
2020-12-15 13:45:00,168.51,168.52,168.36,168.42,3840.0,159.4534,159.4629,159.3115,159.3683,3840.0
2020-12-15 13:50:00,168.46,168.48,168.42,168.42,1088.0,159.4061,159.425,159.3683,159.3683,1088.0
2020-12-15 13:55:00,168.46,168.54,168.45,168.5,5050.0,159.4061,159.4818,159.3966,159.444,5050.0
2020-12-15 14:00:00,168.53,168.53,168.47,168.53,1100.0,159.4723,159.4723,159.4156,159.4723,1100.0
2020-12-15 14:05:00,168.46,168.52,168.3,168.3,9183.0,159.4061,159.4629,159.2547,159.2547,9183.0
2020-12-15 14:10:00,168.24,168.79,168.23,168.79,2000.0,159.1979,159.7184,159.1885,159.7184,2000.0
2020-12-15 14:15:00,168.87,168.88,168.4,168.49,14620.0,159.7941,159.8035,159.3493,159.4345,14620.0
2020-12-15 14:20:00,168.44,168.53,168.3,168.3,4320.0,159.3872,159.4723,159.2547,159.2547,4320.0
2020-12-15 14:25:00,168.3,168.44,168.3,168.43,1674.0,159.2547,159.3872,159.2547,159.3777,1674.0
2020-12-15 14:30:00,168.47,168.55,168.31,168.53,2744.0,159.4156,159.4913,159.2642,159.4723,2744.0
2020-12-15 14:35:00,168.5,168.5,168.3,168.32,12747.0,159.444,159.444,159.2547,159.2736,12747.0
2020-12-15 14:40:00,168.38,168.44,168.29,168.44,4082.0,159.3304,159.3872,159.2452,159.3872,4082.0
2020-12-15 14:45:00,168.48,168.6,168.46,168.55,3684.0,159.425,159.5386,159.4061,159.4913,3684.0
2020-12-15 14:50:00,168.59,168.59,168.38,168.39,5718.0,159.5291,159.5291,159.3304,159.3399,5718.0
2020-12-15 14:55:00,168.36,168.36,168.24,168.25,3071.0,159.3115,159.3115,159.1979,159.2074,3071.0
2020-12-15 15:00:00,168.27,168.38,168.25,168.29,4926.0,159.2263,159.3304,159.2074,159.2452,4926.0
2020-12-15 15:05:00,168.26,168.41,168.19,168.24,5678.0,159.2169,159.3588,159.1506,159.1979,5678.0
2020-12-15 15:10:00,168.3,168.44,168.27,168.34,3300.0,159.2547,159.3872,159.2263,159.2926,3300.0
2020-12-15 15:15:00,168.35,168.38,168.27,168.27,1803.0,159.302,159.3304,159.2263,159.2263,1803.0
2020-12-15 15:20:00,168.29,168.32,168.19,168.19,3635.0,159.2452,159.2736,159.1506,159.1506,3635.0
2020-12-15 15:25:00,168.15,168.21,168.09,168.09,3014.0,159.1128,159.1695,159.056,159.056,3014.0
2020-12-15 15:30:00,168.1,168.17,168.0,168.08,4602.0,159.0655,159.1317,158.9708,159.0465,4602.0
2020-12-15 15:35:00,168.07,168.26,168.03,168.25,3270.0,159.0371,159.2169,158.9992,159.2074,3270.0
2020-12-15 15:40:00,168.21,168.22,168.11,168.15,7102.0,159.1695,159.179,159.0749,159.1128,7102.0
2020-12-15 15:45:00,168.13,168.26,168.04,168.06,12201.0,159.0938,159.2169,159.0087,159.0276,12201.0
2020-12-15 15:50:00,168.09,168.13,167.91,167.91,15142.0,159.056,159.0938,158.8857,158.8857,15142.0
2020-12-15 15:55:00,167.94,168.11,167.75,168.11,40042.0,158.9141,159.0749,158.7343,159.0749,40042.0
2020-12-16 09:30:00,168.08,168.84,167.99,167.99,8292.0,159.0465,159.7657,158.9614,158.9614,8292.0
2020-12-16 09:35:00,167.77,167.87,167.28,167.28,2906.0,158.7532,158.8478,158.2895,158.2895,2906.0
2020-12-16 09:40:00,167.46,167.46,167.11,167.18,1400.0,158.4599,158.4599,158.1287,158.1949,1400.0
2020-12-16 09:45:00,167.22,167.54,167.18,167.31,5924.0,158.2328,158.5356,158.1949,158.3179,5924.0
2020-12-16 09:50:00,167.44,167.44,167.1,167.21,1213.0,158.4409,158.4409,158.1192,158.2233,1213.0
2020-12-16 09:55:00,167.32,167.69,166.99,167.69,3568.0,158.3274,158.6775,158.0151,158.6775,3568.0
2020-12-16 10:00:00,167.79,167.79,167.55,167.69,7004.0,158.7721,158.7721,158.545,158.6775,7004.0
2020-12-16 10:05:00,167.68,168.08,167.68,168.06,4470.0,158.668,159.0465,158.668,159.0276,4470.0
2020-12-16 10:10:00,168.06,168.06,167.78,167.78,2501.0,159.0276,159.0276,158.7627,158.7627,2501.0
2020-12-16 10:15:00,167.75,168.08,167.74,168.02,1801.0,158.7343,159.0465,158.7248,158.9898,1801.0
2020-12-16 10:20:00,168.0,168.13,167.99,168.0,3280.0,158.9708,159.0938,158.9614,158.9708,3280.0
2020-12-16 10:25:00,168.09,168.25,168.05,168.06,2709.0,159.056,159.2074,159.0181,159.0276,2709.0
2020-12-16 10:30:00,168.11,168.12,167.99,168.01,2653.0,159.0749,159.0844,158.9614,158.9803,2653.0
2020-12-16 10:35:00,168.09,168.11,167.99,168.04,3044.0,159.056,159.0749,158.9614,159.0087,3044.0
2020-12-16 10:40:00,168.11,168.25,168.05,168.14,5134.0,159.0749,159.2074,159.0181,159.1033,5134.0
2020-12-16 10:45:00,168.09,168.09,167.88,167.93,1458.0,159.056,159.056,158.8573,158.9046,1458.0
2020-12-16 10:50:00,167.98,168.18,167.93,168.13,2942.0,158.9519,159.1412,158.9046,159.0938,2942.0
2020-12-16 10:55:00,168.13,168.13,167.79,167.79,4232.0,159.0938,159.0938,158.7721,158.7721,4232.0
2020-12-16 11:00:00,167.76,167.83,167.64,167.78,3734.0,158.7437,158.81,158.6302,158.7627,3734.0
2020-12-16 11:05:00,167.85,167.92,167.76,167.79,3405.0,158.8289,158.8951,158.7437,158.7721,3405.0
2020-12-16 11:10:00,167.79,167.79,167.58,167.77,2796.0,158.7721,158.7721,158.5734,158.7532,2796.0
2020-12-16 11:15:00,167.76,167.83,167.61,167.82,3106.0,158.7437,158.81,158.6018,158.8005,3106.0
2020-12-16 11:20:00,167.75,167.8,167.5,167.54,3400.0,158.7343,158.7816,158.4977,158.5356,3400.0
2020-12-16 11:25:00,167.63,167.63,167.37,167.41,3223.0,158.6207,158.6207,158.3747,158.4125,3223.0
2020-12-16 11:30:00,167.3,167.43,167.3,167.37,2761.0,158.3085,158.4315,158.3085,158.3747,2761.0
2020-12-16 11:35:00,167.43,167.43,167.15,167.23,3411.0,158.4315,158.4315,158.1665,158.2422,3411.0
2020-12-16 11:40:00,167.26,167.29,167.12,167.24,2215.0,158.2706,158.299,158.1381,158.2517,2215.0
2020-12-16 11:45:00,167.21,167.36,167.21,167.24,631.0,158.2233,158.3652,158.2233,158.2517,631.0
2020-12-16 11:50:00,167.25,167.48,167.18,167.38,2405.0,158.2611,158.4788,158.1949,158.3842,2405.0
2020-12-16 11:55:00,167.41,167.53,167.22,167.51,3001.0,158.4125,158.5261,158.2328,158.5072,3001.0
2020-12-16 12:00:00,167.44,167.61,167.43,167.46,3327.0,158.4409,158.6018,158.4315,158.4599,3327.0
2020-12-16 12:05:00,167.44,167.45,167.29,167.37,3763.0,158.4409,158.4504,158.299,158.3747,3763.0
2020-12-16 12:10:00,167.38,167.38,167.18,167.2,1836.0,158.3842,158.3842,158.1949,158.2138,1836.0
2020-12-16 12:15:00,167.19,167.25,167.06,167.06,2119.0,158.2044,158.2611,158.0814,158.0814,2119.0
2020-12-16 12:20:00,167.05,167.05,166.74,166.75,2518.0,158.0719,158.0719,157.7786,157.788,2518.0
2020-12-16 12:25:00,166.79,166.79,166.73,166.73,2909.0,157.8259,157.8259,157.7691,157.7691,2909.0
2020-12-16 12:30:00,166.73,166.73,166.62,166.65,2017.0,157.7691,157.7691,157.665,157.6934,2017.0
2020-12-16 12:35:00,166.65,166.71,166.53,166.53,2949.0,157.6934,157.7502,157.5798,157.5798,2949.0
2020-12-16 12:40:00,166.54,166.68,166.5,166.68,1234.0,157.5893,157.7218,157.5514,157.7218,1234.0
2020-12-16 12:45:00,166.75,166.75,166.47,166.47,4100.0,157.788,157.788,157.5231,157.5231,4100.0
2020-12-16 12:50:00,166.47,166.47,166.26,166.26,4165.0,157.5231,157.5231,157.3243,157.3243,4165.0
2020-12-16 12:55:00,166.27,166.27,166.07,166.11,6955.0,157.3338,157.3338,157.1446,157.1824,6955.0
2020-12-16 13:00:00,166.07,166.12,165.93,166.03,4970.0,157.1446,157.1919,157.0121,157.1067,4970.0
2020-12-16 13:05:00,166.03,166.03,165.8,165.95,6335.0,157.1067,157.1067,156.8891,157.031,6335.0
2020-12-16 13:10:00,165.95,166.09,165.9,166.04,2735.0,157.031,157.1635,156.9837,157.1162,2735.0
2020-12-16 13:15:00,165.98,166.21,165.82,166.11,112575.0,157.0594,157.277,156.908,157.1824,112575.0
2020-12-16 13:20:00,166.09,166.16,165.95,166.05,4327.0,157.1635,157.2297,157.031,157.1256,4327.0
2020-12-16 13:25:00,166.11,166.11,165.88,165.89,6388.0,157.1824,157.1824,156.9648,156.9742,6388.0
2020-12-16 13:30:00,165.99,166.0,165.58,165.66,7548.0,157.0689,157.0783,156.6809,156.7566,7548.0
2020-12-16 13:35:00,165.63,165.71,165.28,165.3,12449.0,156.7282,156.8039,156.397,156.4159,12449.0
2020-12-16 13:40:00,165.3,165.43,165.28,165.38,10888.0,156.4159,156.539,156.397,156.4916,10888.0
2020-12-16 13:45:00,165.49,165.58,165.39,165.58,2009.0,156.5957,156.6809,156.5011,156.6809,2009.0
2020-12-16 13:50:00,165.58,165.58,165.39,165.42,5147.0,156.6809,156.6809,156.5011,156.5295,5147.0
2020-12-16 13:55:00,165.48,165.49,165.23,165.23,6850.0,156.5863,156.5957,156.3497,156.3497,6850.0
2020-12-16 14:00:00,165.32,165.45,165.27,165.35,3220.0,156.4349,156.5579,156.3876,156.4633,3220.0
2020-12-16 14:05:00,165.35,165.35,164.95,164.96,15905.0,156.4633,156.4633,156.0848,156.0942,15905.0
2020-12-16 14:10:00,164.92,165.09,164.91,165.0,4784.0,156.0564,156.2172,156.0469,156.1321,4784.0
2020-12-16 14:15:00,164.96,165.05,164.77,164.86,6826.0,156.0942,156.1794,155.9144,155.9996,6826.0
2020-12-16 14:20:00,164.86,165.12,164.82,165.12,5182.0,155.9996,156.2456,155.9617,156.2456,5182.0
2020-12-16 14:25:00,165.16,165.19,164.94,165.14,3558.0,156.2835,156.3119,156.0753,156.2645,3558.0
2020-12-16 14:30:00,165.12,165.36,165.04,165.27,9851.0,156.2456,156.4727,156.1699,156.3876,9851.0
2020-12-16 14:35:00,165.3,165.73,165.3,165.58,5985.0,156.4159,156.8228,156.4159,156.6809,5985.0
2020-12-16 14:40:00,165.53,165.66,165.48,165.52,15791.0,156.6336,156.7566,156.5863,156.6241,15791.0
2020-12-16 14:45:00,165.61,165.69,165.51,165.68,17365.0,156.7093,156.785,156.6147,156.7755,17365.0
2020-12-16 14:50:00,165.69,165.8,165.62,165.62,10011.0,156.785,156.8891,156.7187,156.7187,10011.0
2020-12-16 14:55:00,165.66,166.39,165.65,166.31,3283.0,156.7566,157.4474,156.7471,157.3717,3283.0
2020-12-16 15:00:00,166.27,166.35,166.16,166.19,3223.0,157.3338,157.4095,157.2297,157.2581,3223.0
2020-12-16 15:05:00,166.19,166.31,166.17,166.3,3622.0,157.2581,157.3717,157.2392,157.3622,3622.0
2020-12-16 15:10:00,166.28,166.58,166.28,166.58,6293.0,157.3433,157.6272,157.3433,157.6272,6293.0
2020-12-16 15:15:00,166.58,166.94,166.58,166.93,4068.0,157.6272,157.9678,157.6272,157.9583,4068.0
2020-12-16 15:20:00,166.86,166.92,166.71,166.87,10508.0,157.8921,157.9489,157.7502,157.9016,10508.0
2020-12-16 15:25:00,166.87,167.13,166.8,167.03,14372.0,157.9016,158.1476,157.8353,158.053,14372.0
2020-12-16 15:30:00,167.06,167.22,166.94,167.0,12778.0,158.0814,158.2328,157.9678,158.0246,12778.0
2020-12-16 15:35:00,167.0,167.05,166.81,166.93,12900.0,158.0246,158.0719,157.8448,157.9583,12900.0
2020-12-16 15:40:00,166.93,166.98,166.79,166.81,11848.0,157.9583,158.0057,157.8259,157.8448,11848.0
2020-12-16 15:45:00,166.8,166.87,166.62,166.75,19451.0,157.8353,157.9016,157.665,157.788,19451.0
2020-12-16 15:50:00,166.71,166.71,166.41,166.53,20363.0,157.7502,157.7502,157.4663,157.5798,20363.0
2020-12-16 15:55:00,166.53,166.99,166.41,166.92,61559.0,157.5798,158.0151,157.4663,157.9489,61559.0
2020-12-17 09:30:00,167.46,168.09,166.86,166.88,19865.0,158.4599,159.056,157.8921,157.911,19865.0
2020-12-17 09:35:00,166.97,167.55,166.88,167.29,8287.0,157.9962,158.545,157.911,158.299,8287.0
2020-12-17 09:40:00,167.39,167.6,167.16,167.34,5397.0,158.3936,158.5923,158.176,158.3463,5397.0
2020-12-17 09:45:00,167.4,167.62,167.21,167.21,14809.0,158.4031,158.6113,158.2233,158.2233,14809.0
2020-12-17 09:50:00,167.22,167.53,167.04,167.53,5800.0,158.2328,158.5261,158.0624,158.5261,5800.0
2020-12-17 09:55:00,167.56,167.82,167.42,167.71,19322.0,158.5545,158.8005,158.422,158.6964,19322.0
2020-12-17 10:00:00,167.74,167.77,167.26,167.47,8922.0,158.7248,158.7532,158.2706,158.4693,8922.0
2020-12-17 10:05:00,167.63,167.66,167.51,167.55,5332.0,158.6207,158.6491,158.5072,158.545,5332.0
2020-12-17 10:10:00,167.62,167.62,167.4,167.53,9248.0,158.6113,158.6113,158.4031,158.5261,9248.0
2020-12-17 10:15:00,167.48,167.6,167.39,167.56,3646.0,158.4788,158.5923,158.3936,158.5545,3646.0
2020-12-17 10:20:00,167.55,167.79,167.53,167.78,8076.0,158.545,158.7721,158.5261,158.7627,8076.0
2020-12-17 10:25:00,167.79,167.79,167.63,167.74,20666.0,158.7721,158.7721,158.6207,158.7248,20666.0
2020-12-17 10:30:00,167.76,168.27,167.73,168.25,11507.0,158.7437,159.2263,158.7153,159.2074,11507.0
2020-12-17 10:35:00,168.32,168.39,168.03,168.39,4819.0,159.2736,159.3399,158.9992,159.3399,4819.0
2020-12-17 10:40:00,168.46,168.46,167.99,168.16,7953.0,159.4061,159.4061,158.9614,159.1222,7953.0
2020-12-17 10:45:00,168.34,168.5,168.28,168.5,2638.0,159.2926,159.444,159.2358,159.444,2638.0
2020-12-17 10:50:00,168.48,168.63,168.08,168.22,8782.0,159.425,159.567,159.0465,159.179,8782.0
2020-12-17 10:55:00,168.1,168.15,167.87,167.89,8472.0,159.0655,159.1128,158.8478,158.8667,8472.0
2020-12-17 11:00:00,167.89,167.94,167.66,167.68,4207.0,158.8667,158.9141,158.6491,158.668,4207.0
2020-12-17 11:05:00,167.72,167.74,167.63,167.69,3286.0,158.7059,158.7248,158.6207,158.6775,3286.0
2020-12-17 11:10:00,167.72,167.92,167.72,167.84,5525.0,158.7059,158.8951,158.7059,158.8194,5525.0
2020-12-17 11:15:00,167.95,168.09,167.83,168.09,3194.0,158.9235,159.056,158.81,159.056,3194.0
2020-12-17 11:20:00,168.0,168.07,167.8,167.84,6295.0,158.9708,159.0371,158.7816,158.8194,6295.0
2020-12-17 11:25:00,167.9,167.9,167.74,167.8,3358.0,158.8762,158.8762,158.7248,158.7816,3358.0
2020-12-17 11:30:00,167.8,167.88,167.49,167.57,6841.0,158.7816,158.8573,158.4882,158.5639,6841.0
2020-12-17 11:35:00,167.61,167.77,167.61,167.77,2234.0,158.6018,158.7532,158.6018,158.7532,2234.0
2020-12-17 11:40:00,167.77,167.83,167.65,167.81,4381.0,158.7532,158.81,158.6396,158.791,4381.0
2020-12-17 11:45:00,167.81,167.87,167.74,167.75,5500.0,158.791,158.8478,158.7248,158.7343,5500.0
2020-12-17 11:50:00,167.72,167.85,167.71,167.79,2981.0,158.7059,158.8289,158.6964,158.7721,2981.0
2020-12-17 11:55:00,167.8,168.0,167.71,167.96,6446.0,158.7816,158.9708,158.6964,158.933,6446.0
2020-12-17 12:00:00,167.95,168.16,167.88,168.03,17662.0,158.9235,159.1222,158.8573,158.9992,17662.0
2020-12-17 12:05:00,168.05,168.27,168.05,168.27,7627.0,159.0181,159.2263,159.0181,159.2263,7627.0
2020-12-17 12:10:00,168.19,168.25,168.01,168.04,14484.0,159.1506,159.2074,158.9803,159.0087,14484.0
2020-12-17 12:15:00,167.99,168.05,167.81,167.95,4011.0,158.9614,159.0181,158.791,158.9235,4011.0
2020-12-17 12:20:00,167.94,168.05,167.94,167.98,3531.0,158.9141,159.0181,158.9141,158.9519,3531.0
2020-12-17 12:25:00,167.97,167.99,167.86,167.94,5674.0,158.9424,158.9614,158.8384,158.9141,5674.0
2020-12-17 12:30:00,167.95,167.97,167.86,167.89,15227.0,158.9235,158.9424,158.8384,158.8667,15227.0
2020-12-17 12:35:00,167.9,167.9,167.74,167.76,2307.0,158.8762,158.8762,158.7248,158.7437,2307.0
2020-12-17 12:40:00,167.79,167.91,167.79,167.9,5114.0,158.7721,158.8857,158.7721,158.8762,5114.0
2020-12-17 12:45:00,167.9,167.96,167.87,167.91,3710.0,158.8762,158.933,158.8478,158.8857,3710.0
2020-12-17 12:50:00,167.91,167.96,167.88,167.95,9320.0,158.8857,158.933,158.8573,158.9235,9320.0
2020-12-17 12:55:00,167.97,168.11,167.97,168.03,5246.0,158.9424,159.0749,158.9424,158.9992,5246.0
2020-12-17 13:00:00,168.03,168.11,167.99,168.11,3065.0,158.9992,159.0749,158.9614,159.0749,3065.0
2020-12-17 13:05:00,168.14,168.49,168.13,168.49,3905.0,159.1033,159.4345,159.0938,159.4345,3905.0
2020-12-17 13:10:00,168.43,168.57,168.38,168.53,5122.0,159.3777,159.5102,159.3304,159.4723,5122.0
2020-12-17 13:15:00,168.55,168.7,168.5,168.69,2569.0,159.4913,159.6332,159.444,159.6237,2569.0
2020-12-17 13:20:00,168.71,168.93,168.68,168.83,5993.0,159.6427,159.8508,159.6143,159.7562,5993.0
2020-12-17 13:25:00,168.82,168.97,168.81,168.97,1832.0,159.7468,159.8887,159.7373,159.8887,1832.0
2020-12-17 13:30:00,168.97,169.09,168.97,169.09,5117.0,159.8887,160.0023,159.8887,160.0023,5117.0
2020-12-17 13:35:00,169.11,169.3,169.04,169.2,5001.0,160.0212,160.201,159.9549,160.1063,5001.0
2020-12-17 13:40:00,169.22,169.3,169.19,169.3,2745.0,160.1253,160.201,160.0969,160.201,2745.0
2020-12-17 13:45:00,169.34,169.48,169.2,169.48,4435.0,160.2388,160.3713,160.1063,160.3713,4435.0
2020-12-17 13:50:00,169.52,169.62,169.48,169.61,3380.0,160.4091,160.5038,160.3713,160.4943,3380.0
2020-12-17 13:55:00,169.58,169.73,169.43,169.61,3160.0,160.4659,160.6079,160.324,160.4943,3160.0
2020-12-17 14:00:00,169.65,169.65,169.51,169.61,4981.0,160.5322,160.5322,160.3997,160.4943,4981.0
2020-12-17 14:05:00,169.58,169.63,169.51,169.55,3625.0,160.4659,160.5132,160.3997,160.4375,3625.0
2020-12-17 14:10:00,169.59,169.62,169.36,169.46,3812.0,160.4754,160.5038,160.2577,160.3524,3812.0
2020-12-17 14:15:00,169.46,169.51,169.42,169.45,2700.0,160.3524,160.3997,160.3145,160.3429,2700.0
2020-12-17 14:20:00,169.45,169.46,169.3,169.42,4441.0,160.3429,160.3524,160.201,160.3145,4441.0
2020-12-17 14:25:00,169.41,169.44,169.3,169.37,2867.0,160.3051,160.3334,160.201,160.2672,2867.0
2020-12-17 14:30:00,169.35,169.38,169.28,169.35,4391.0,160.2483,160.2767,160.182,160.2483,4391.0
2020-12-17 14:35:00,169.33,169.34,169.28,169.33,4334.0,160.2294,160.2388,160.182,160.2294,4334.0
2020-12-17 14:40:00,169.36,169.4,169.25,169.27,4481.0,160.2577,160.2956,160.1537,160.1726,4481.0
2020-12-17 14:45:00,169.27,169.44,169.27,169.36,3549.0,160.1726,160.3334,160.1726,160.2577,3549.0
2020-12-17 14:50:00,169.34,169.55,169.34,169.51,3450.0,160.2388,160.4375,160.2388,160.3997,3450.0
2020-12-17 14:55:00,169.51,169.57,169.44,169.47,16279.0,160.3997,160.4565,160.3334,160.3618,16279.0
2020-12-17 15:00:00,169.48,169.85,169.46,169.85,4177.0,160.3713,160.7214,160.3524,160.7214,4177.0
2020-12-17 15:05:00,169.87,169.96,169.78,169.87,5332.0,160.7403,160.8255,160.6552,160.7403,5332.0
2020-12-17 15:10:00,169.92,170.07,169.89,169.92,4925.0,160.7876,160.9296,160.7593,160.7876,4925.0
2020-12-17 15:15:00,169.9,170.08,169.9,170.06,5414.0,160.7687,160.939,160.7687,160.9201,5414.0
2020-12-17 15:20:00,170.05,170.06,169.83,169.84,6741.0,160.9107,160.9201,160.7025,160.7119,6741.0
2020-12-17 15:25:00,169.84,170.0,169.81,169.94,4854.0,160.7119,160.8633,160.6836,160.8066,4854.0
2020-12-17 15:30:00,169.91,169.94,169.78,169.92,7727.0,160.7782,160.8066,160.6552,160.7876,7727.0
2020-12-17 15:35:00,169.92,170.39,169.92,170.21,10187.0,160.7876,161.2324,160.7876,161.0621,10187.0
2020-12-17 15:40:00,170.19,170.19,170.04,170.1,12845.0,161.0431,161.0431,160.9012,160.958,12845.0
2020-12-17 15:45:00,170.14,170.14,169.78,169.81,14033.0,160.9958,160.9958,160.6552,160.6836,14033.0
2020-12-17 15:50:00,169.84,170.07,169.82,169.97,15808.0,160.7119,160.9296,160.693,160.835,15808.0
2020-12-17 15:55:00,169.96,169.99,169.63,169.68,71566.0,160.8255,160.8539,160.5132,160.5605,71566.0
2020-12-18 09:30:00,169.15,170.12,169.1,170.12,138761.0,160.059,160.9769,160.0117,160.9769,138761.0
2020-12-18 09:35:00,170.09,170.48,169.58,170.33,18134.0,160.9485,161.3175,160.4659,161.1756,18134.0
2020-12-18 09:40:00,170.47,170.47,170.12,170.12,1726.0,161.3081,161.3081,160.9769,160.9769,1726.0
2020-12-18 09:45:00,170.04,170.41,170.03,170.29,2573.0,160.9012,161.2513,160.8917,161.1378,2573.0
2020-12-18 09:50:00,170.38,170.46,170.02,170.13,4699.0,161.2229,161.2986,160.8823,160.9864,4699.0
2020-12-18 09:55:00,170.22,170.39,170.17,170.39,2597.0,161.0715,161.2324,161.0242,161.2324,2597.0
2020-12-18 10:00:00,170.29,170.29,170.05,170.05,2310.0,161.1378,161.1378,160.9107,160.9107,2310.0
2020-12-18 10:05:00,169.89,170.24,169.88,170.0,5939.0,160.7593,161.0904,160.7498,160.8633,5939.0
2020-12-18 10:10:00,169.88,170.14,169.8,169.86,4017.0,160.7498,160.9958,160.6741,160.7309,4017.0
2020-12-18 10:15:00,169.86,169.88,169.71,169.88,1200.0,160.7309,160.7498,160.5889,160.7498,1200.0
2020-12-18 10:20:00,170.01,170.06,169.75,169.88,2500.0,160.8728,160.9201,160.6268,160.7498,2500.0
2020-12-18 10:25:00,169.76,169.76,169.42,169.53,3078.0,160.6362,160.6362,160.3145,160.4186,3078.0
2020-12-18 10:30:00,169.6,169.72,169.5,169.6,1602.0,160.4848,160.5984,160.3902,160.4848,1602.0
2020-12-18 10:35:00,169.55,169.7,169.42,169.55,2760.0,160.4375,160.5795,160.3145,160.4375,2760.0
2020-12-18 10:40:00,169.77,170.08,169.71,169.94,2869.0,160.6457,160.939,160.5889,160.8066,2869.0
2020-12-18 10:45:00,169.99,170.23,169.94,170.09,3832.0,160.8539,161.081,160.8066,160.9485,3832.0
2020-12-18 10:50:00,170.18,170.23,170.08,170.23,617.0,161.0337,161.081,160.939,161.081,617.0
2020-12-18 10:55:00,170.11,170.3,169.96,170.18,5183.0,160.9674,161.1472,160.8255,161.0337,5183.0
2020-12-18 11:00:00,170.28,170.29,170.11,170.11,6330.0,161.1283,161.1378,160.9674,160.9674,6330.0
2020-12-18 11:05:00,170.07,170.16,169.81,169.84,2800.0,160.9296,161.0147,160.6836,160.7119,2800.0
2020-12-18 11:10:00,169.84,169.94,169.7,169.7,3122.0,160.7119,160.8066,160.5795,160.5795,3122.0
2020-12-18 11:15:00,169.58,169.64,169.45,169.61,1627.0,160.4659,160.5227,160.3429,160.4943,1627.0
2020-12-18 11:20:00,169.67,169.83,169.67,169.83,1640.0,160.5511,160.7025,160.5511,160.7025,1640.0
2020-12-18 11:25:00,169.87,169.88,169.74,169.8,5943.0,160.7403,160.7498,160.6173,160.6741,5943.0
2020-12-18 11:30:00,169.81,170.1,169.76,170.09,4899.0,160.6836,160.958,160.6362,160.9485,4899.0
2020-12-18 11:35:00,170.04,170.07,169.9,170.03,4136.0,160.9012,160.9296,160.7687,160.8917,4136.0
2020-12-18 11:40:00,169.99,170.12,169.76,169.81,3094.0,160.8539,160.9769,160.6362,160.6836,3094.0
2020-12-18 11:45:00,169.76,169.9,169.69,169.82,1407.0,160.6362,160.7687,160.57,160.693,1407.0
2020-12-18 11:50:00,169.95,170.11,169.95,170.09,1530.0,160.816,160.9674,160.816,160.9485,1530.0
2020-12-18 11:55:00,170.06,170.06,169.92,169.94,3149.0,160.9201,160.9201,160.7876,160.8066,3149.0
2020-12-18 12:00:00,169.94,170.14,169.88,170.13,2401.0,160.8066,160.9958,160.7498,160.9864,2401.0
2020-12-18 12:05:00,170.08,170.22,170.08,170.22,1300.0,160.939,161.0715,160.939,161.0715,1300.0
2020-12-18 12:10:00,170.15,170.38,170.14,170.38,4246.0,161.0053,161.2229,160.9958,161.2229,4246.0
2020-12-18 12:15:00,170.42,170.53,170.42,170.53,400.0,161.2608,161.3649,161.2608,161.3649,400.0
2020-12-18 12:20:00,170.55,170.58,170.48,170.48,3761.0,161.3838,161.4122,161.3175,161.3175,3761.0
2020-12-18 12:25:00,170.48,170.64,170.45,170.64,2318.0,161.3175,161.4689,161.2892,161.4689,2318.0
2020-12-18 12:30:00,170.6,170.77,170.55,170.77,46147.0,161.4311,161.592,161.3838,161.592,46147.0
2020-12-18 12:35:00,170.75,171.03,170.75,170.99,3620.0,161.573,161.838,161.573,161.8001,3620.0
2020-12-18 12:40:00,170.95,170.96,170.9,170.91,4008.0,161.7623,161.7717,161.715,161.7244,4008.0
2020-12-18 12:45:00,170.9,170.9,170.64,170.65,2695.0,161.715,161.715,161.4689,161.4784,2695.0
2020-12-18 12:50:00,170.68,170.76,170.64,170.64,3845.0,161.5068,161.5825,161.4689,161.4689,3845.0
2020-12-18 12:55:00,170.67,170.68,170.56,170.59,2411.0,161.4973,161.5068,161.3932,161.4216,2411.0
2020-12-18 13:00:00,170.61,170.61,170.44,170.56,3609.0,161.4406,161.4406,161.2797,161.3932,3609.0
2020-12-18 13:05:00,170.6,170.67,170.43,170.43,3000.0,161.4311,161.4973,161.2702,161.2702,3000.0
2020-12-18 13:10:00,170.48,170.48,170.25,170.25,1020.0,161.3175,161.3175,161.0999,161.0999,1020.0
2020-12-18 13:15:00,170.2,170.43,170.19,170.43,5775.0,161.0526,161.2702,161.0431,161.2702,5775.0
2020-12-18 13:20:00,170.45,170.7,170.39,170.7,5353.0,161.2892,161.5257,161.2324,161.5257,5353.0
2020-12-18 13:25:00,170.71,170.98,170.29,170.4,17727.0,161.5352,161.7907,161.1378,161.2418,17727.0
2020-12-18 13:30:00,170.4,170.4,170.12,170.23,4860.0,161.2418,161.2418,160.9769,161.081,4860.0
2020-12-18 13:35:00,170.34,170.39,170.22,170.25,1386.0,161.1851,161.2324,161.0715,161.0999,1386.0
2020-12-18 13:40:00,170.27,170.51,170.26,170.46,2900.0,161.1188,161.3459,161.1094,161.2986,2900.0
2020-12-18 13:45:00,170.49,170.55,170.46,170.54,2801.0,161.327,161.3838,161.2986,161.3743,2801.0
2020-12-18 13:50:00,170.53,170.56,170.5,170.55,3031.0,161.3649,161.3932,161.3365,161.3838,3031.0
2020-12-18 13:55:00,170.58,170.76,170.54,170.55,2620.0,161.4122,161.5825,161.3743,161.3838,2620.0
2020-12-18 14:00:00,170.61,170.61,170.28,170.28,4765.0,161.4406,161.4406,161.1283,161.1283,4765.0
2020-12-18 14:05:00,170.25,170.3,170.17,170.19,1710.0,161.0999,161.1472,161.0242,161.0431,1710.0
2020-12-18 14:10:00,170.15,170.17,170.04,170.17,2989.0,161.0053,161.0242,160.9012,161.0242,2989.0
2020-12-18 14:15:00,170.08,170.19,170.08,170.19,600.0,160.939,161.0431,160.939,161.0431,600.0
2020-12-18 14:20:00,170.21,170.32,170.12,170.12,2040.0,161.0621,161.1661,160.9769,160.9769,2040.0
2020-12-18 14:25:00,170.13,170.18,170.05,170.15,2394.0,160.9864,161.0337,160.9107,161.0053,2394.0
2020-12-18 14:30:00,170.2,170.24,170.15,170.18,2615.0,161.0526,161.0904,161.0053,161.0337,2615.0
2020-12-18 14:35:00,170.22,170.34,170.14,170.34,3487.0,161.0715,161.1851,160.9958,161.1851,3487.0
2020-12-18 14:40:00,170.3,170.32,170.21,170.24,2219.0,161.1472,161.1661,161.0621,161.0904,2219.0
2020-12-18 14:45:00,170.18,170.2,169.91,169.92,3081.0,161.0337,161.0526,160.7782,160.7876,3081.0
2020-12-18 14:50:00,169.93,170.04,169.88,169.88,3211.0,160.7971,160.9012,160.7498,160.7498,3211.0
2020-12-18 14:55:00,169.81,169.81,169.42,169.61,7282.0,160.6836,160.6836,160.3145,160.4943,7282.0
2020-12-18 15:00:00,169.57,169.67,169.5,169.62,6001.0,160.4565,160.5511,160.3902,160.5038,6001.0
2020-12-18 15:05:00,169.64,169.76,169.63,169.66,3868.0,160.5227,160.6362,160.5132,160.5416,3868.0
2020-12-18 15:10:00,169.66,169.66,169.48,169.6,3811.0,160.5416,160.5416,160.3713,160.4848,3811.0
2020-12-18 15:15:00,169.66,169.79,169.62,169.69,4534.0,160.5416,160.6646,160.5038,160.57,4534.0
2020-12-18 15:20:00,169.72,169.72,169.5,169.59,2798.0,160.5984,160.5984,160.3902,160.4754,2798.0
2020-12-18 15:25:00,169.64,169.68,169.52,169.62,5507.0,160.5227,160.5605,160.4091,160.5038,5507.0
2020-12-18 15:30:00,169.62,169.75,169.62,169.67,9777.0,160.5038,160.6268,160.5038,160.5511,9777.0
2020-12-18 15:35:00,169.67,169.67,169.34,169.37,13988.0,160.5511,160.5511,160.2388,160.2672,13988.0
2020-12-18 15:40:00,169.36,169.39,168.71,168.89,36321.0,160.2577,160.2861,159.6427,159.813,36321.0
2020-12-18 15:45:00,168.95,169.3,168.92,169.12,35288.0,159.8698,160.201,159.8414,160.0306,35288.0
2020-12-18 15:50:00,169.05,170.08,169.05,170.05,38317.0,159.9644,160.939,159.9644,160.9107,38317.0
2020-12-18 15:55:00,170.08,170.85,169.91,170.25,77506.0,160.939,161.6677,160.7782,161.0999,77506.0
2020-12-21 09:30:00,167.38,168.36,166.91,167.34,16206.0,158.3842,159.3115,157.9394,158.3463,16206.0
2020-12-21 09:35:00,167.35,167.59,167.01,167.4,3827.0,158.3558,158.5829,158.034,158.4031,3827.0
2020-12-21 09:40:00,167.4,167.4,166.48,166.48,4691.0,158.4031,158.4031,157.5325,157.5325,4691.0
2020-12-21 09:45:00,166.3,166.3,165.59,165.59,4017.0,157.3622,157.3622,156.6904,156.6904,4017.0
2020-12-21 09:50:00,165.55,165.6,164.95,165.07,7835.0,156.6525,156.6998,156.0848,156.1983,7835.0
2020-12-21 09:55:00,165.15,165.51,164.99,165.04,5505.0,156.274,156.6147,156.1226,156.1699,5505.0
2020-12-21 10:00:00,165.15,165.42,164.16,164.17,10224.0,156.274,156.5295,155.3372,155.3467,10224.0
2020-12-21 10:05:00,164.22,164.75,164.0,164.75,5901.0,155.394,155.8955,155.1858,155.8955,5901.0
2020-12-21 10:10:00,164.54,164.64,164.34,164.38,1548.0,155.6968,155.7914,155.5075,155.5454,1548.0
2020-12-21 10:15:00,164.43,164.46,163.54,163.71,10330.0,155.5927,155.6211,154.7505,154.9114,10330.0
2020-12-21 10:20:00,163.79,163.88,163.16,163.81,8032.0,154.9871,155.0723,154.391,155.006,8032.0
2020-12-21 10:25:00,163.64,163.92,163.57,163.77,3500.0,154.8452,155.1101,154.7789,154.9682,3500.0
2020-12-21 10:30:00,163.57,163.8,163.42,163.62,8118.0,154.7789,154.9966,154.637,154.8262,8118.0
2020-12-21 10:35:00,163.62,163.78,163.33,163.51,8251.0,154.8262,154.9776,154.5518,154.7221,8251.0
2020-12-21 10:40:00,163.6,163.93,163.46,163.93,2971.0,154.8073,155.1196,154.6748,155.1196,2971.0
2020-12-21 10:45:00,163.83,163.85,163.45,163.52,7710.0,155.0249,155.0439,154.6654,154.7316,7710.0
2020-12-21 10:50:00,163.47,163.62,163.24,163.61,6785.0,154.6843,154.8262,154.4667,154.8168,6785.0
2020-12-21 10:55:00,163.55,163.67,163.42,163.42,8137.0,154.76,154.8735,154.637,154.637,8137.0
2020-12-21 11:00:00,163.44,163.65,163.37,163.53,6645.0,154.6559,154.8546,154.5897,154.7411,6645.0
2020-12-21 11:05:00,163.55,163.8,163.55,163.63,6304.0,154.76,154.9966,154.76,154.8357,6304.0
2020-12-21 11:10:00,163.63,163.63,163.45,163.55,4316.0,154.8357,154.8357,154.6654,154.76,4316.0
2020-12-21 11:15:00,163.6,163.68,163.38,163.49,19255.0,154.8073,154.883,154.5991,154.7032,19255.0
2020-12-21 11:20:00,163.6,164.29,163.59,164.29,3683.0,154.8073,155.4602,154.7978,155.4602,3683.0
2020-12-21 11:25:00,164.33,164.52,164.3,164.45,1256.0,155.4981,155.6779,155.4697,155.6116,1256.0
2020-12-21 11:30:00,164.46,164.78,164.46,164.78,7891.0,155.6211,155.9239,155.6211,155.9239,7891.0
2020-12-21 11:35:00,164.77,164.85,164.67,164.74,2800.0,155.9144,155.9901,155.8198,155.886,2800.0
2020-12-21 11:40:00,164.78,164.9,164.77,164.9,1600.0,155.9239,156.0374,155.9144,156.0374,1600.0
2020-12-21 11:45:00,164.85,165.07,164.75,164.99,9006.0,155.9901,156.1983,155.8955,156.1226,9006.0
2020-12-21 11:50:00,164.93,165.22,164.93,165.09,3135.0,156.0658,156.3402,156.0658,156.2172,3135.0
2020-12-21 11:55:00,165.04,165.04,164.78,164.91,1908.0,156.1699,156.1699,155.9239,156.0469,1908.0
2020-12-21 12:00:00,164.94,165.17,164.9,165.17,5054.0,156.0753,156.2929,156.0374,156.2929,5054.0
2020-12-21 12:05:00,165.1,165.12,164.94,165.12,3220.0,156.2267,156.2456,156.0753,156.2456,3220.0
2020-12-21 12:10:00,165.18,165.22,164.96,165.07,1911.0,156.3024,156.3402,156.0942,156.1983,1911.0
2020-12-21 12:15:00,165.02,165.15,164.95,164.95,2813.0,156.151,156.274,156.0848,156.0848,2813.0
2020-12-21 12:20:00,164.87,165.03,164.75,165.03,3131.0,156.0091,156.1605,155.8955,156.1605,3131.0
2020-12-21 12:25:00,165.06,165.21,165.05,165.18,2087.0,156.1888,156.3308,156.1794,156.3024,2087.0
2020-12-21 12:30:00,165.25,165.32,165.15,165.16,3740.0,156.3686,156.4349,156.274,156.2835,3740.0
2020-12-21 12:35:00,165.21,165.24,165.21,165.23,1500.0,156.3308,156.3592,156.3308,156.3497,1500.0
2020-12-21 12:40:00,165.3,165.3,165.11,165.11,1217.0,156.4159,156.4159,156.2362,156.2362,1217.0
2020-12-21 12:45:00,165.09,165.31,165.05,165.31,1216.0,156.2172,156.4254,156.1794,156.4254,1216.0
2020-12-21 12:50:00,165.25,165.36,165.19,165.26,4822.0,156.3686,156.4727,156.3119,156.3781,4822.0
2020-12-21 12:55:00,165.24,165.24,165.14,165.22,1477.0,156.3592,156.3592,156.2645,156.3402,1477.0
2020-12-21 13:00:00,165.2,165.29,165.09,165.2,5518.0,156.3213,156.4065,156.2172,156.3213,5518.0
2020-12-21 13:05:00,165.2,165.33,165.12,165.33,4940.0,156.3213,156.4443,156.2456,156.4443,4940.0
2020-12-21 13:10:00,165.28,165.5,165.22,165.5,2722.0,156.397,156.6052,156.3402,156.6052,2722.0
2020-12-21 13:15:00,165.64,165.76,165.59,165.59,4241.0,156.7377,156.8512,156.6904,156.6904,4241.0
2020-12-21 13:20:00,165.59,165.6,165.44,165.51,2270.0,156.6904,156.6998,156.5484,156.6147,2270.0
2020-12-21 13:25:00,165.55,165.63,165.46,165.63,2624.0,156.6525,156.7282,156.5673,156.7282,2624.0
2020-12-21 13:30:00,165.56,165.62,165.48,165.48,1956.0,156.662,156.7187,156.5863,156.5863,1956.0
2020-12-21 13:35:00,165.5,165.5,165.29,165.43,2580.0,156.6052,156.6052,156.4065,156.539,2580.0
2020-12-21 13:40:00,165.46,165.65,165.44,165.65,2956.0,156.5673,156.7471,156.5484,156.7471,2956.0
2020-12-21 13:45:00,165.51,165.53,165.28,165.31,3838.0,156.6147,156.6336,156.397,156.4254,3838.0
2020-12-21 13:50:00,165.31,165.38,165.3,165.33,6400.0,156.4254,156.4916,156.4159,156.4443,6400.0
2020-12-21 13:55:00,165.36,165.4,165.28,165.36,5411.0,156.4727,156.5106,156.397,156.4727,5411.0
2020-12-21 14:00:00,165.32,165.38,165.16,165.16,5432.0,156.4349,156.4916,156.2835,156.2835,5432.0
2020-12-21 14:05:00,165.2,165.2,164.86,164.93,7089.0,156.3213,156.3213,155.9996,156.0658,7089.0
2020-12-21 14:10:00,164.91,165.19,164.9,165.19,3819.0,156.0469,156.3119,156.0374,156.3119,3819.0
2020-12-21 14:15:00,165.18,165.18,165.04,165.04,5454.0,156.3024,156.3024,156.1699,156.1699,5454.0
2020-12-21 14:20:00,165.03,165.72,165.02,165.69,35196.0,156.1605,156.8134,156.151,156.785,35196.0
2020-12-21 14:25:00,165.71,165.88,165.71,165.8,5091.0,156.8039,156.9648,156.8039,156.8891,5091.0
2020-12-21 14:30:00,165.9,165.9,165.47,165.47,7755.0,156.9837,156.9837,156.5768,156.5768,7755.0
2020-12-21 14:35:00,165.47,165.5,165.26,165.26,5762.0,156.5768,156.6052,156.3781,156.3781,5762.0
2020-12-21 14:40:00,165.3,165.56,165.08,165.41,29213.0,156.4159,156.662,156.2078,156.52,29213.0
2020-12-21 14:45:00,165.49,165.55,165.46,165.53,2543.0,156.5957,156.6525,156.5673,156.6336,2543.0
2020-12-21 14:50:00,165.55,165.55,165.3,165.32,6507.0,156.6525,156.6525,156.4159,156.4349,6507.0
2020-12-21 14:55:00,165.29,165.38,165.1,165.15,3211.0,156.4065,156.4916,156.2267,156.274,3211.0
2020-12-21 15:00:00,165.26,165.27,165.12,165.16,1700.0,156.3781,156.3876,156.2456,156.2835,1700.0
2020-12-21 15:05:00,165.18,165.26,164.85,165.01,6587.0,156.3024,156.3781,155.9901,156.1415,6587.0
2020-12-21 15:10:00,164.94,165.21,164.91,165.21,4246.0,156.0753,156.3308,156.0469,156.3308,4246.0
2020-12-21 15:15:00,165.19,165.36,165.11,165.36,4145.0,156.3119,156.4727,156.2362,156.4727,4145.0
2020-12-21 15:20:00,165.39,165.47,165.38,165.44,2826.0,156.5011,156.5768,156.4916,156.5484,2826.0
2020-12-21 15:25:00,165.5,165.73,165.5,165.73,5741.0,156.6052,156.8228,156.6052,156.8228,5741.0
2020-12-21 15:30:00,165.69,165.69,165.27,165.28,6468.0,156.785,156.785,156.3876,156.397,6468.0
2020-12-21 15:35:00,165.33,165.46,165.05,165.46,12033.0,156.4443,156.5673,156.1794,156.5673,12033.0
2020-12-21 15:40:00,165.44,165.5,165.04,165.12,8831.0,156.5484,156.6052,156.1699,156.2456,8831.0
2020-12-21 15:45:00,165.12,165.31,165.08,165.12,7533.0,156.2456,156.4254,156.2078,156.2456,7533.0
2020-12-21 15:50:00,165.11,165.17,164.85,165.15,34903.0,156.2362,156.2929,155.9901,156.274,34903.0
2020-12-21 15:55:00,165.17,165.52,165.06,165.32,67002.0,156.2929,156.6241,156.1888,156.4349,67002.0
2020-12-22 09:30:00,165.06,165.19,164.78,165.18,8152.0,156.1888,156.3119,155.9239,156.3024,8152.0
2020-12-22 09:35:00,165.21,165.83,165.21,165.44,4566.0,156.3308,156.9175,156.3308,156.5484,4566.0
2020-12-22 09:40:00,165.82,165.83,164.97,165.03,3386.0,156.908,156.9175,156.1037,156.1605,3386.0
2020-12-22 09:45:00,165.13,165.42,164.94,165.28,2346.0,156.2551,156.5295,156.0753,156.397,2346.0
2020-12-22 09:50:00,165.28,165.29,164.96,164.97,6162.0,156.397,156.4065,156.0942,156.1037,6162.0
2020-12-22 09:55:00,164.9,165.33,164.9,165.09,7794.0,156.0374,156.4443,156.0374,156.2172,7794.0
2020-12-22 10:00:00,165.17,165.47,165.17,165.21,5097.0,156.2929,156.5768,156.2929,156.3308,5097.0
2020-12-22 10:05:00,165.15,165.44,165.15,165.43,2018.0,156.274,156.5484,156.274,156.539,2018.0
2020-12-22 10:10:00,165.36,165.38,164.99,165.01,3243.0,156.4727,156.4916,156.1226,156.1415,3243.0
2020-12-22 10:15:00,165.08,165.35,165.03,165.29,3333.0,156.2078,156.4633,156.1605,156.4065,3333.0
2020-12-22 10:20:00,165.12,165.16,165.07,165.12,1148.0,156.2456,156.2835,156.1983,156.2456,1148.0
2020-12-22 10:25:00,165.22,165.26,165.12,165.26,1809.0,156.3402,156.3781,156.2456,156.3781,1809.0
2020-12-22 10:30:00,165.19,165.44,164.99,165.07,7801.0,156.3119,156.5484,156.1226,156.1983,7801.0
2020-12-22 10:35:00,165.02,165.25,164.97,165.25,2512.0,156.151,156.3686,156.1037,156.3686,2512.0
2020-12-22 10:40:00,165.25,165.31,165.2,165.3,2043.0,156.3686,156.4254,156.3213,156.4159,2043.0
2020-12-22 10:45:00,165.3,165.3,165.03,165.03,4627.0,156.4159,156.4159,156.1605,156.1605,4627.0
2020-12-22 10:50:00,165.07,165.07,164.94,165.03,3218.0,156.1983,156.1983,156.0753,156.1605,3218.0
2020-12-22 10:55:00,165.06,165.42,165.06,165.36,3901.0,156.1888,156.5295,156.1888,156.4727,3901.0
2020-12-22 11:00:00,165.45,165.49,165.24,165.42,2900.0,156.5579,156.5957,156.3592,156.5295,2900.0
2020-12-22 11:05:00,165.54,165.9,165.54,165.89,2182.0,156.643,156.9837,156.643,156.9742,2182.0
2020-12-22 11:10:00,165.95,166.13,165.94,166.07,4697.0,157.031,157.2013,157.0215,157.1446,4697.0
2020-12-22 11:15:00,166.15,166.41,166.15,166.36,1226.0,157.2203,157.4663,157.2203,157.419,1226.0
2020-12-22 11:20:00,166.44,166.44,166.28,166.29,1202.0,157.4947,157.4947,157.3433,157.3527,1202.0
2020-12-22 11:25:00,166.39,166.52,166.38,166.5,3301.0,157.4474,157.5704,157.4379,157.5514,3301.0
2020-12-22 11:30:00,166.52,166.55,166.28,166.38,2658.0,157.5704,157.5988,157.3433,157.4379,2658.0
2020-12-22 11:35:00,166.46,166.74,166.41,166.74,2545.0,157.5136,157.7786,157.4663,157.7786,2545.0
2020-12-22 11:40:00,166.74,166.78,166.41,166.41,2850.0,157.7786,157.8164,157.4663,157.4663,2850.0
2020-12-22 11:45:00,166.41,166.65,166.41,166.62,2656.0,157.4663,157.6934,157.4663,157.665,2656.0
2020-12-22 11:50:00,166.57,166.57,166.35,166.45,2000.0,157.6177,157.6177,157.4095,157.5041,2000.0
2020-12-22 11:55:00,166.44,166.7,166.41,166.65,1827.0,157.4947,157.7407,157.4663,157.6934,1827.0
2020-12-22 12:00:00,166.6,166.66,166.4,166.5,4259.0,157.6461,157.7029,157.4568,157.5514,4259.0
2020-12-22 12:05:00,166.47,166.47,166.09,166.2,3706.0,157.5231,157.5231,157.1635,157.2676,3706.0
2020-12-22 12:10:00,166.16,166.34,166.14,166.34,2405.0,157.2297,157.4,157.2108,157.4,2405.0
2020-12-22 12:15:00,166.34,166.35,166.14,166.27,1431.0,157.4,157.4095,157.2108,157.3338,1431.0
2020-12-22 12:20:00,166.33,166.41,166.31,166.39,1527.0,157.3906,157.4663,157.3717,157.4474,1527.0
2020-12-22 12:25:00,166.4,166.46,166.34,166.38,3071.0,157.4568,157.5136,157.4,157.4379,3071.0
2020-12-22 12:30:00,166.34,166.41,166.23,166.27,3201.0,157.4,157.4663,157.296,157.3338,3201.0
2020-12-22 12:35:00,166.3,166.65,166.3,166.64,3976.0,157.3622,157.6934,157.3622,157.6839,3976.0
2020-12-22 12:40:00,166.66,166.66,166.55,166.57,1763.0,157.7029,157.7029,157.5988,157.6177,1763.0
2020-12-22 12:45:00,166.57,166.61,166.57,166.61,301.0,157.6177,157.6555,157.6177,157.6555,301.0
2020-12-22 12:50:00,166.63,166.89,166.63,166.83,2546.0,157.6745,157.9205,157.6745,157.8637,2546.0
2020-12-22 12:55:00,166.78,166.82,166.67,166.81,4613.0,157.8164,157.8543,157.7123,157.8448,4613.0
2020-12-22 13:00:00,166.86,166.93,166.86,166.92,1727.0,157.8921,157.9583,157.8921,157.9489,1727.0
2020-12-22 13:05:00,166.91,166.97,166.88,166.91,5903.0,157.9394,157.9962,157.911,157.9394,5903.0
2020-12-22 13:10:00,166.98,166.99,166.85,166.9,3499.0,158.0057,158.0151,157.8826,157.93,3499.0
2020-12-22 13:15:00,166.9,167.31,166.9,167.3,5336.0,157.93,158.3179,157.93,158.3085,5336.0
2020-12-22 13:20:00,167.24,167.25,167.08,167.17,2447.0,158.2517,158.2611,158.1003,158.1854,2447.0
2020-12-22 13:25:00,167.13,167.15,167.09,167.12,1560.0,158.1476,158.1665,158.1097,158.1381,1560.0
2020-12-22 13:30:00,167.15,167.3,167.11,167.3,5266.0,158.1665,158.3085,158.1287,158.3085,5266.0
2020-12-22 13:35:00,167.3,167.45,167.25,167.36,2061.0,158.3085,158.4504,158.2611,158.3652,2061.0
2020-12-22 13:40:00,167.3,167.3,167.11,167.11,2196.0,158.3085,158.3085,158.1287,158.1287,2196.0
2020-12-22 13:45:00,167.18,167.31,167.18,167.25,1500.0,158.1949,158.3179,158.1949,158.2611,1500.0
2020-12-22 13:50:00,167.25,167.36,167.2,167.36,5727.0,158.2611,158.3652,158.2138,158.3652,5727.0
2020-12-22 13:55:00,167.34,167.37,167.19,167.34,2700.0,158.3463,158.3747,158.2044,158.3463,2700.0
2020-12-22 14:00:00,167.32,167.32,167.12,167.13,2116.0,158.3274,158.3274,158.1381,158.1476,2116.0
2020-12-22 14:05:00,167.08,167.24,167.08,167.22,5192.0,158.1003,158.2517,158.1003,158.2328,5192.0
2020-12-22 14:10:00,167.2,167.31,167.13,167.23,4818.0,158.2138,158.3179,158.1476,158.2422,4818.0
2020-12-22 14:15:00,167.25,167.27,167.15,167.27,3656.0,158.2611,158.2801,158.1665,158.2801,3656.0
2020-12-22 14:20:00,167.3,167.42,167.26,167.28,3164.0,158.3085,158.422,158.2706,158.2895,3164.0
2020-12-22 14:25:00,167.35,167.48,167.3,167.45,6051.0,158.3558,158.4788,158.3085,158.4504,6051.0
2020-12-22 14:30:00,167.45,167.54,167.36,167.54,4097.0,158.4504,158.5356,158.3652,158.5356,4097.0
2020-12-22 14:35:00,167.55,167.55,167.35,167.36,9016.0,158.545,158.545,158.3558,158.3652,9016.0
2020-12-22 14:40:00,167.38,167.39,167.29,167.37,4205.0,158.3842,158.3936,158.299,158.3747,4205.0
2020-12-22 14:45:00,167.42,167.51,167.32,167.49,7969.0,158.422,158.5072,158.3274,158.4882,7969.0
2020-12-22 14:50:00,167.46,167.62,167.46,167.49,3587.0,158.4599,158.6113,158.4599,158.4882,3587.0
2020-12-22 14:55:00,167.52,167.88,167.51,167.77,5600.0,158.5166,158.8573,158.5072,158.7532,5600.0
2020-12-22 15:00:00,167.82,167.82,167.64,167.64,6419.0,158.8005,158.8005,158.6302,158.6302,6419.0
2020-12-22 15:05:00,167.62,167.84,167.62,167.77,6122.0,158.6113,158.8194,158.6113,158.7532,6122.0
2020-12-22 15:10:00,167.73,167.8,167.6,167.64,6667.0,158.7153,158.7816,158.5923,158.6302,6667.0
2020-12-22 15:15:00,167.66,167.83,167.63,167.63,11685.0,158.6491,158.81,158.6207,158.6207,11685.0
2020-12-22 15:20:00,167.6,167.68,167.57,167.61,6238.0,158.5923,158.668,158.5639,158.6018,6238.0
2020-12-22 15:25:00,167.61,167.71,167.57,167.67,8872.0,158.6018,158.6964,158.5639,158.6586,8872.0
2020-12-22 15:30:00,167.72,167.8,167.65,167.7,7275.0,158.7059,158.7816,158.6396,158.687,7275.0
2020-12-22 15:35:00,167.68,167.68,167.33,167.35,5700.0,158.668,158.668,158.3368,158.3558,5700.0
2020-12-22 15:40:00,167.35,167.57,167.35,167.56,13392.0,158.3558,158.5639,158.3558,158.5545,13392.0
2020-12-22 15:45:00,167.56,167.77,167.08,167.43,16129.0,158.5545,158.7532,158.1003,158.4315,16129.0
2020-12-22 15:50:00,167.02,167.45,167.02,167.31,15023.0,158.0435,158.4504,158.0435,158.3179,15023.0
2020-12-22 15:55:00,167.32,167.56,167.17,167.35,40545.0,158.3274,158.5545,158.1854,158.3558,40545.0
2020-12-23 09:30:00,168.05,168.86,167.91,168.56,14339.0,159.0181,159.7846,158.8857,159.5007,14339.0
2020-12-23 09:35:00,168.39,168.74,168.14,168.67,5188.0,159.3399,159.6711,159.1033,159.6048,5188.0
2020-12-23 09:40:00,168.34,169.16,168.34,169.04,4160.0,159.2926,160.0685,159.2926,159.9549,4160.0
2020-12-23 09:45:00,168.93,169.47,168.91,169.11,6598.0,159.8508,160.3618,159.8319,160.0212,6598.0
2020-12-23 09:50:00,169.23,169.41,168.81,168.91,4278.0,160.1347,160.3051,159.7373,159.8319,4278.0
2020-12-23 09:55:00,168.86,168.99,168.74,168.8,3709.0,159.7846,159.9076,159.6711,159.7278,3709.0
2020-12-23 10:00:00,168.82,169.25,168.73,169.03,5043.0,159.7468,160.1537,159.6616,159.9455,5043.0
2020-12-23 10:05:00,168.97,169.03,168.73,168.83,4501.0,159.8887,159.9455,159.6616,159.7562,4501.0
2020-12-23 10:10:00,168.69,168.86,168.63,168.73,3118.0,159.6237,159.7846,159.567,159.6616,3118.0
2020-12-23 10:15:00,168.71,168.76,168.41,168.51,3540.0,159.6427,159.69,159.3588,159.4534,3540.0
2020-12-23 10:20:00,168.47,168.61,168.38,168.53,4598.0,159.4156,159.548,159.3304,159.4723,4598.0
2020-12-23 10:25:00,168.64,168.81,168.63,168.71,2210.0,159.5764,159.7373,159.567,159.6427,2210.0
2020-12-23 10:30:00,168.7,168.78,168.58,168.65,1000.0,159.6332,159.7089,159.5197,159.5859,1000.0
2020-12-23 10:35:00,168.59,169.24,168.59,169.12,5160.0,159.5291,160.1442,159.5291,160.0306,5160.0
2020-12-23 10:40:00,169.18,169.21,168.96,169.21,3203.0,160.0874,160.1158,159.8792,160.1158,3203.0
2020-12-23 10:45:00,169.26,169.49,169.26,169.49,1611.0,160.1631,160.3808,160.1631,160.3808,1611.0
2020-12-23 10:50:00,169.42,169.55,169.29,169.29,4416.0,160.3145,160.4375,160.1915,160.1915,4416.0
2020-12-23 10:55:00,169.36,169.97,169.27,169.94,4101.0,160.2577,160.835,160.1726,160.8066,4101.0
2020-12-23 11:00:00,169.89,170.0,169.74,169.74,4022.0,160.7593,160.8633,160.6173,160.6173,4022.0
2020-12-23 11:05:00,169.81,170.11,169.76,170.0,4391.0,160.6836,160.9674,160.6362,160.8633,4391.0
2020-12-23 11:10:00,170.11,170.34,170.02,170.22,7864.0,160.9674,161.1851,160.8823,161.0715,7864.0
2020-12-23 11:15:00,170.21,170.21,169.87,169.88,1924.0,161.0621,161.0621,160.7403,160.7498,1924.0
2020-12-23 11:20:00,169.97,170.04,169.75,169.8,4020.0,160.835,160.9012,160.6268,160.6741,4020.0
2020-12-23 11:25:00,169.86,169.88,169.55,169.69,2268.0,160.7309,160.7498,160.4375,160.57,2268.0
2020-12-23 11:30:00,169.63,169.65,169.26,169.4,2893.0,160.5132,160.5322,160.1631,160.2956,2893.0
2020-12-23 11:35:00,169.44,169.45,168.99,169.19,16208.0,160.3334,160.3429,159.9076,160.0969,16208.0
2020-12-23 11:40:00,169.14,169.24,169.06,169.21,1467.0,160.0496,160.1442,159.9739,160.1158,1467.0
2020-12-23 11:45:00,169.34,169.59,169.26,169.58,15321.0,160.2388,160.4754,160.1631,160.4659,15321.0
2020-12-23 11:50:00,169.59,169.6,169.36,169.36,2262.0,160.4754,160.4848,160.2577,160.2577,2262.0
2020-12-23 11:55:00,169.27,169.3,169.26,169.3,402.0,160.1726,160.201,160.1631,160.201,402.0
2020-12-23 12:00:00,169.24,169.35,169.24,169.28,1722.0,160.1442,160.2483,160.1442,160.182,1722.0
2020-12-23 12:05:00,169.25,169.34,169.0,169.0,2702.0,160.1537,160.2388,159.9171,159.9171,2702.0
2020-12-23 12:10:00,169.0,169.14,168.97,169.13,9105.0,159.9171,160.0496,159.8887,160.0401,9105.0
2020-12-23 12:15:00,169.1,169.2,168.94,169.17,5289.0,160.0117,160.1063,159.8603,160.078,5289.0
2020-12-23 12:20:00,169.07,169.08,168.98,169.08,2659.0,159.9833,159.9928,159.8982,159.9928,2659.0
2020-12-23 12:25:00,169.08,169.08,168.89,168.89,2053.0,159.9928,159.9928,159.813,159.813,2053.0
2020-12-23 12:30:00,168.93,169.19,168.93,169.04,3515.0,159.8508,160.0969,159.8508,159.9549,3515.0
2020-12-23 12:35:00,169.07,169.07,168.99,169.04,1421.0,159.9833,159.9833,159.9076,159.9549,1421.0
2020-12-23 12:40:00,169.09,169.38,169.04,169.37,2522.0,160.0023,160.2767,159.9549,160.2672,2522.0
2020-12-23 12:45:00,169.36,169.53,169.36,169.44,5369.0,160.2577,160.4186,160.2577,160.3334,5369.0
2020-12-23 12:50:00,169.45,169.71,169.45,169.66,2852.0,160.3429,160.5889,160.3429,160.5416,2852.0
2020-12-23 12:55:00,169.68,169.68,169.52,169.59,4218.0,160.5605,160.5605,160.4091,160.4754,4218.0
2020-12-23 13:00:00,169.62,169.91,169.62,169.62,6851.0,160.5038,160.7782,160.5038,160.5038,6851.0
2020-12-23 13:05:00,169.56,169.56,169.19,169.24,2645.0,160.447,160.447,160.0969,160.1442,2645.0
2020-12-23 13:10:00,169.19,169.21,169.09,169.15,2527.0,160.0969,160.1158,160.0023,160.059,2527.0
2020-12-23 13:15:00,169.1,169.17,169.02,169.06,2227.0,160.0117,160.078,159.936,159.9739,2227.0
2020-12-23 13:20:00,169.02,169.12,168.94,169.09,5048.0,159.936,160.0306,159.8603,160.0023,5048.0
2020-12-23 13:25:00,169.11,169.14,168.99,169.14,2301.0,160.0212,160.0496,159.9076,160.0496,2301.0
2020-12-23 13:30:00,169.05,169.22,169.05,169.2,1458.0,159.9644,160.1253,159.9644,160.1063,1458.0
2020-12-23 13:35:00,169.17,169.18,169.09,169.18,3887.0,160.078,160.0874,160.0023,160.0874,3887.0
2020-12-23 13:40:00,169.16,169.19,169.09,169.09,3561.0,160.0685,160.0969,160.0023,160.0023,3561.0
2020-12-23 13:45:00,169.0,169.17,168.99,169.16,2401.0,159.9171,160.078,159.9076,160.0685,2401.0
2020-12-23 13:50:00,169.11,169.11,169.03,169.03,1382.0,160.0212,160.0212,159.9455,159.9455,1382.0
2020-12-23 13:55:00,168.94,169.05,168.8,169.05,14435.0,159.8603,159.9644,159.7278,159.9644,14435.0
2020-12-23 14:00:00,169.04,169.14,168.92,169.01,3212.0,159.9549,160.0496,159.8414,159.9265,3212.0
2020-12-23 14:05:00,168.98,169.16,168.98,169.16,6700.0,159.8982,160.0685,159.8982,160.0685,6700.0
2020-12-23 14:10:00,169.19,169.31,169.14,169.31,2062.0,160.0969,160.2104,160.0496,160.2104,2062.0
2020-12-23 14:15:00,169.31,169.31,169.19,169.21,1900.0,160.2104,160.2104,160.0969,160.1158,1900.0
2020-12-23 14:20:00,169.24,169.33,169.24,169.32,1614.0,160.1442,160.2294,160.1442,160.2199,1614.0
2020-12-23 14:25:00,169.32,169.34,169.2,169.22,3403.0,160.2199,160.2388,160.1063,160.1253,3403.0
2020-12-23 14:30:00,169.25,169.25,169.06,169.08,5355.0,160.1537,160.1537,159.9739,159.9928,5355.0
2020-12-23 14:35:00,169.08,169.22,169.05,169.18,2910.0,159.9928,160.1253,159.9644,160.0874,2910.0
2020-12-23 14:40:00,169.2,169.24,169.18,169.2,1916.0,160.1063,160.1442,160.0874,160.1063,1916.0
2020-12-23 14:45:00,169.15,169.26,169.13,169.23,3200.0,160.059,160.1631,160.0401,160.1347,3200.0
2020-12-23 14:50:00,169.21,169.23,169.17,169.18,2975.0,160.1158,160.1347,160.078,160.0874,2975.0
2020-12-23 14:55:00,169.19,169.2,169.09,169.16,3238.0,160.0969,160.1063,160.0023,160.0685,3238.0
2020-12-23 15:00:00,169.11,169.26,169.09,169.25,3600.0,160.0212,160.1631,160.0023,160.1537,3600.0
2020-12-23 15:05:00,169.25,169.25,169.12,169.2,3604.0,160.1537,160.1537,160.0306,160.1063,3604.0
2020-12-23 15:10:00,169.2,169.31,169.2,169.28,2017.0,160.1063,160.2104,160.1063,160.182,2017.0
2020-12-23 15:15:00,169.24,169.32,169.19,169.25,1900.0,160.1442,160.2199,160.0969,160.1537,1900.0
2020-12-23 15:20:00,169.24,169.3,169.2,169.2,1809.0,160.1442,160.201,160.1063,160.1063,1809.0
2020-12-23 15:25:00,169.17,169.28,169.15,169.28,5406.0,160.078,160.182,160.059,160.182,5406.0
2020-12-23 15:30:00,169.21,169.26,169.16,169.17,3800.0,160.1158,160.1631,160.0685,160.078,3800.0
2020-12-23 15:35:00,169.15,169.16,168.99,168.99,3840.0,160.059,160.0685,159.9076,159.9076,3840.0
2020-12-23 15:40:00,168.99,169.1,168.95,169.1,5465.0,159.9076,160.0117,159.8698,160.0117,5465.0
2020-12-23 15:45:00,169.08,169.13,169.03,169.1,3672.0,159.9928,160.0401,159.9455,160.0117,3672.0
2020-12-23 15:50:00,169.06,169.06,168.91,168.94,17093.0,159.9739,159.9739,159.8319,159.8603,17093.0
2020-12-23 15:55:00,168.9,169.11,168.6,168.67,42579.0,159.8225,160.0212,159.5386,159.6048,42579.0
2020-12-24 09:30:00,169.0,169.19,168.85,169.12,5997.0,159.9171,160.0969,159.7751,160.0306,5997.0
2020-12-24 09:35:00,169.01,169.01,168.37,168.51,2172.0,159.9265,159.9265,159.3209,159.4534,2172.0
2020-12-24 09:40:00,168.58,168.65,168.44,168.45,1806.0,159.5197,159.5859,159.3872,159.3966,1806.0
2020-12-24 09:45:00,168.45,168.89,168.44,168.68,3950.0,159.3966,159.813,159.3872,159.6143,3950.0
2020-12-24 09:50:00,168.52,168.68,168.15,168.68,3172.0,159.4629,159.6143,159.1128,159.6143,3172.0
2020-12-24 09:55:00,168.51,168.7,168.43,168.5,2985.0,159.4534,159.6332,159.3777,159.444,2985.0
2020-12-24 10:00:00,168.53,168.81,168.44,168.81,5584.0,159.4723,159.7373,159.3872,159.7373,5584.0
2020-12-24 10:05:00,168.81,168.87,168.65,168.65,2138.0,159.7373,159.7941,159.5859,159.5859,2138.0
2020-12-24 10:10:00,168.59,168.65,168.58,168.65,1100.0,159.5291,159.5859,159.5197,159.5859,1100.0
2020-12-24 10:15:00,168.51,168.61,168.46,168.49,1392.0,159.4534,159.548,159.4061,159.4345,1392.0
2020-12-24 10:20:00,168.66,168.98,168.66,168.89,1549.0,159.5954,159.8982,159.5954,159.813,1549.0
2020-12-24 10:25:00,168.88,168.97,168.62,168.63,1500.0,159.8035,159.8887,159.5575,159.567,1500.0
2020-12-24 10:30:00,168.72,168.73,168.45,168.62,1725.0,159.6521,159.6616,159.3966,159.5575,1725.0
2020-12-24 10:35:00,168.49,168.61,168.47,168.47,2869.0,159.4345,159.548,159.4156,159.4156,2869.0
2020-12-24 10:40:00,168.46,168.69,168.46,168.61,2769.0,159.4061,159.6237,159.4061,159.548,2769.0
2020-12-24 10:45:00,168.6,168.6,168.44,168.55,3147.0,159.5386,159.5386,159.3872,159.4913,3147.0
2020-12-24 10:50:00,168.6,168.64,168.47,168.47,14977.0,159.5386,159.5764,159.4156,159.4156,14977.0
2020-12-24 10:55:00,168.47,168.54,168.27,168.31,4510.0,159.4156,159.4818,159.2263,159.2642,4510.0
2020-12-24 11:00:00,168.31,168.39,168.23,168.24,2388.0,159.2642,159.3399,159.1885,159.1979,2388.0
2020-12-24 11:05:00,168.22,168.48,168.17,168.28,4750.0,159.179,159.425,159.1317,159.2358,4750.0
2020-12-24 11:10:00,168.21,168.51,168.16,168.51,1939.0,159.1695,159.4534,159.1222,159.4534,1939.0
2020-12-24 11:15:00,168.38,168.5,168.13,168.17,3844.0,159.3304,159.444,159.0938,159.1317,3844.0
2020-12-24 11:20:00,168.22,168.31,168.11,168.12,2934.0,159.179,159.2642,159.0749,159.0844,2934.0
2020-12-24 11:25:00,168.14,168.14,168.02,168.07,1298.0,159.1033,159.1033,158.9898,159.0371,1298.0
2020-12-24 11:30:00,167.96,167.96,167.85,167.91,2316.0,158.933,158.933,158.8289,158.8857,2316.0
2020-12-24 11:35:00,167.97,167.97,167.84,167.84,2889.0,158.9424,158.9424,158.8194,158.8194,2889.0
2020-12-24 11:40:00,167.8,167.85,167.76,167.77,1970.0,158.7816,158.8289,158.7437,158.7532,1970.0
2020-12-24 11:45:00,167.81,167.81,167.58,167.61,2427.0,158.791,158.791,158.5734,158.6018,2427.0
2020-12-24 11:50:00,167.61,167.61,167.49,167.54,1646.0,158.6018,158.6018,158.4882,158.5356,1646.0
2020-12-24 11:55:00,167.52,167.63,167.52,167.59,2463.0,158.5166,158.6207,158.5166,158.5829,2463.0
2020-12-24 12:00:00,167.58,167.58,167.37,167.44,4197.0,158.5734,158.5734,158.3747,158.4409,4197.0
2020-12-24 12:05:00,167.49,167.84,167.42,167.79,4924.0,158.4882,158.8194,158.422,158.7721,4924.0
2020-12-24 12:10:00,167.79,168.02,167.79,167.86,3116.0,158.7721,158.9898,158.7721,158.8384,3116.0
2020-12-24 12:15:00,167.83,167.83,167.7,167.81,1198.0,158.81,158.81,158.687,158.791,1198.0
2020-12-24 12:20:00,167.79,167.8,167.72,167.78,1023.0,158.7721,158.7816,158.7059,158.7627,1023.0
2020-12-24 12:25:00,167.79,167.8,167.6,167.8,2504.0,158.7721,158.7816,158.5923,158.7816,2504.0
2020-12-24 12:30:00,167.91,168.02,167.91,167.97,2474.0,158.8857,158.9898,158.8857,158.9424,2474.0
2020-12-24 12:35:00,167.92,168.07,167.89,167.97,2913.0,158.8951,159.0371,158.8667,158.9424,2913.0
2020-12-24 12:40:00,167.96,168.12,167.96,168.02,2701.0,158.933,159.0844,158.933,158.9898,2701.0
2020-12-24 12:45:00,168.08,168.36,168.01,168.09,4898.0,159.0465,159.3115,158.9803,159.056,4898.0
2020-12-24 12:50:00,168.06,168.41,168.06,168.39,6280.0,159.0276,159.3588,159.0276,159.3399,6280.0
2020-12-24 12:55:00,168.37,168.53,168.23,168.47,9364.0,159.3209,159.4723,159.1885,159.4156,9364.0
2020-12-28 09:30:00,169.38,169.92,167.83,168.91,18778.0,160.2767,160.7876,158.81,159.8319,18778.0
2020-12-28 09:35:00,168.9,168.91,168.47,168.49,3900.0,159.8225,159.8319,159.4156,159.4345,3900.0
2020-12-28 09:40:00,168.49,168.85,168.49,168.76,2500.0,159.4345,159.7751,159.4345,159.69,2500.0
2020-12-28 09:45:00,168.76,168.76,168.74,168.74,414.0,159.69,159.69,159.6711,159.6711,414.0
2020-12-28 09:50:00,168.82,168.91,168.72,168.78,3301.0,159.7468,159.8319,159.6521,159.7089,3301.0
2020-12-28 09:55:00,168.81,168.88,168.64,168.71,5467.0,159.7373,159.8035,159.5764,159.6427,5467.0
2020-12-28 10:00:00,168.73,168.93,168.62,168.86,6406.0,159.6616,159.8508,159.5575,159.7846,6406.0
2020-12-28 10:05:00,168.95,169.04,168.91,168.93,3539.0,159.8698,159.9549,159.8319,159.8508,3539.0
2020-12-28 10:10:00,168.89,169.02,168.86,169.02,1495.0,159.813,159.936,159.7846,159.936,1495.0
2020-12-28 10:15:00,169.17,169.35,169.15,169.28,6485.0,160.078,160.2483,160.059,160.182,6485.0
2020-12-28 10:20:00,169.44,169.77,169.43,169.74,1111.0,160.3334,160.6457,160.324,160.6173,1111.0
2020-12-28 10:25:00,169.78,170.22,169.78,170.12,2100.0,160.6552,161.0715,160.6552,160.9769,2100.0
2020-12-28 10:30:00,170.22,170.4,170.22,170.39,1801.0,161.0715,161.2418,161.0715,161.2324,1801.0
2020-12-28 10:35:00,170.44,170.44,170.34,170.34,958.0,161.2797,161.2797,161.1851,161.1851,958.0
2020-12-28 10:40:00,170.39,170.39,169.97,169.98,1301.0,161.2324,161.2324,160.835,160.8444,1301.0
2020-12-28 10:45:00,170.04,170.07,169.97,170.02,2256.0,160.9012,160.9296,160.835,160.8823,2256.0
2020-12-28 10:50:00,170.17,170.2,170.13,170.2,1322.0,161.0242,161.0526,160.9864,161.0526,1322.0
2020-12-28 10:55:00,170.24,170.39,170.13,170.13,1836.0,161.0904,161.2324,160.9864,160.9864,1836.0
2020-12-28 11:00:00,169.92,169.92,169.77,169.77,1400.0,160.7876,160.7876,160.6457,160.6457,1400.0
2020-12-28 11:05:00,169.65,169.68,169.53,169.57,5089.0,160.5322,160.5605,160.4186,160.4565,5089.0
2020-12-28 11:10:00,169.67,169.67,169.23,169.24,3115.0,160.5511,160.5511,160.1347,160.1442,3115.0
2020-12-28 11:15:00,169.22,169.28,169.14,169.27,2769.0,160.1253,160.182,160.0496,160.1726,2769.0
2020-12-28 11:20:00,169.25,169.28,169.12,169.16,1501.0,160.1537,160.182,160.0306,160.0685,1501.0
2020-12-28 11:25:00,169.11,169.11,168.92,168.92,2200.0,160.0212,160.0212,159.8414,159.8414,2200.0
2020-12-28 11:30:00,168.93,168.97,168.84,168.84,2650.0,159.8508,159.8887,159.7657,159.7657,2650.0
2020-12-28 11:35:00,168.73,169.02,168.71,169.02,1937.0,159.6616,159.936,159.6427,159.936,1937.0
2020-12-28 11:40:00,169.12,169.12,168.73,168.73,1725.0,160.0306,160.0306,159.6616,159.6616,1725.0
2020-12-28 11:45:00,168.75,168.85,168.68,168.84,2732.0,159.6805,159.7751,159.6143,159.7657,2732.0
2020-12-28 11:50:00,168.81,168.81,168.6,168.6,1048.0,159.7373,159.7373,159.5386,159.5386,1048.0
2020-12-28 11:55:00,168.6,168.6,168.3,168.34,2963.0,159.5386,159.5386,159.2547,159.2926,2963.0
2020-12-28 12:00:00,168.38,168.67,168.32,168.34,2494.0,159.3304,159.6048,159.2736,159.2926,2494.0
2020-12-28 12:05:00,168.37,168.37,168.17,168.33,1012.0,159.3209,159.3209,159.1317,159.2831,1012.0
2020-12-28 12:10:00,168.33,168.47,168.33,168.38,1710.0,159.2831,159.4156,159.2831,159.3304,1710.0
2020-12-28 12:15:00,168.41,168.41,168.31,168.35,1390.0,159.3588,159.3588,159.2642,159.302,1390.0
2020-12-28 12:20:00,168.35,168.35,168.19,168.29,852.0,159.302,159.302,159.1506,159.2452,852.0
2020-12-28 12:25:00,168.32,168.37,168.26,168.28,1934.0,159.2736,159.3209,159.2169,159.2358,1934.0
2020-12-28 12:30:00,168.37,168.47,168.3,168.47,1083.0,159.3209,159.4156,159.2547,159.4156,1083.0
2020-12-28 12:35:00,168.41,168.43,168.36,168.42,1128.0,159.3588,159.3777,159.3115,159.3683,1128.0
2020-12-28 12:40:00,168.45,168.59,168.45,168.59,1916.0,159.3966,159.5291,159.3966,159.5291,1916.0
2020-12-28 12:45:00,168.61,168.61,168.54,168.58,1782.0,159.548,159.548,159.4818,159.5197,1782.0
2020-12-28 12:50:00,168.52,168.52,168.34,168.47,1646.0,159.4629,159.4629,159.2926,159.4156,1646.0
2020-12-28 12:55:00,168.52,168.57,168.49,168.57,580.0,159.4629,159.5102,159.4345,159.5102,580.0
2020-12-28 13:00:00,168.51,168.65,168.51,168.56,1686.0,159.4534,159.5859,159.4534,159.5007,1686.0
2020-12-28 13:05:00,168.6,168.61,168.56,168.56,419.0,159.5386,159.548,159.5007,159.5007,419.0
2020-12-28 13:10:00,168.56,168.63,168.52,168.63,2015.0,159.5007,159.567,159.4629,159.567,2015.0
2020-12-28 13:15:00,168.71,168.83,168.71,168.83,303.0,159.6427,159.7562,159.6427,159.7562,303.0
2020-12-28 13:20:00,168.79,168.87,168.74,168.87,1973.0,159.7184,159.7941,159.6711,159.7941,1973.0
2020-12-28 13:25:00,168.82,168.92,168.82,168.91,400.0,159.7468,159.8414,159.7468,159.8319,400.0
2020-12-28 13:30:00,168.99,169.05,168.97,169.05,2164.0,159.9076,159.9644,159.8887,159.9644,2164.0
2020-12-28 13:35:00,169.05,169.27,169.05,169.24,2071.0,159.9644,160.1726,159.9644,160.1442,2071.0
2020-12-28 13:40:00,169.21,169.35,169.21,169.35,1071.0,160.1158,160.2483,160.1158,160.2483,1071.0
2020-12-28 13:45:00,169.37,169.4,169.31,169.31,2243.0,160.2672,160.2956,160.2104,160.2104,2243.0
2020-12-28 13:50:00,169.33,169.41,169.29,169.41,703.0,160.2294,160.3051,160.1915,160.3051,703.0
2020-12-28 13:55:00,169.5,169.55,169.47,169.55,1450.0,160.3902,160.4375,160.3618,160.4375,1450.0
2020-12-28 14:00:00,169.59,169.59,169.34,169.47,4407.0,160.4754,160.4754,160.2388,160.3618,4407.0
2020-12-28 14:05:00,169.5,169.58,169.49,169.53,940.0,160.3902,160.4659,160.3808,160.4186,940.0
2020-12-28 14:10:00,169.53,169.58,169.53,169.57,600.0,160.4186,160.4659,160.4186,160.4565,600.0
2020-12-28 14:15:00,169.57,169.61,169.54,169.56,3227.0,160.4565,160.4943,160.4281,160.447,3227.0
2020-12-28 14:20:00,169.57,169.59,169.4,169.44,1400.0,160.4565,160.4754,160.2956,160.3334,1400.0
2020-12-28 14:25:00,169.37,169.37,169.2,169.31,2906.0,160.2672,160.2672,160.1063,160.2104,2906.0
2020-12-28 14:30:00,169.34,169.41,169.34,169.41,849.0,160.2388,160.3051,160.2388,160.3051,849.0
2020-12-28 14:35:00,169.5,169.52,169.45,169.45,1384.0,160.3902,160.4091,160.3429,160.3429,1384.0
2020-12-28 14:40:00,169.44,169.52,169.44,169.52,2000.0,160.3334,160.4091,160.3334,160.4091,2000.0
2020-12-28 14:45:00,169.5,169.55,169.45,169.48,2843.0,160.3902,160.4375,160.3429,160.3713,2843.0
2020-12-28 14:50:00,169.47,169.47,169.29,169.3,2030.0,160.3618,160.3618,160.1915,160.201,2030.0
2020-12-28 14:55:00,169.33,169.42,169.29,169.42,1910.0,160.2294,160.3145,160.1915,160.3145,1910.0
2020-12-28 15:00:00,169.42,169.43,169.3,169.38,2382.0,160.3145,160.324,160.201,160.2767,2382.0
2020-12-28 15:05:00,169.41,169.44,169.38,169.41,1139.0,160.3051,160.3334,160.2767,160.3051,1139.0
2020-12-28 15:10:00,169.43,169.6,169.43,169.53,2303.0,160.324,160.4848,160.324,160.4186,2303.0
2020-12-28 15:15:00,169.52,169.57,169.48,169.53,2481.0,160.4091,160.4565,160.3713,160.4186,2481.0
2020-12-28 15:20:00,169.5,169.6,169.47,169.52,4759.0,160.3902,160.4848,160.3618,160.4091,4759.0
2020-12-28 15:25:00,169.54,169.61,169.48,169.61,1402.0,160.4281,160.4943,160.3713,160.4943,1402.0
2020-12-28 15:30:00,169.55,169.6,169.54,169.58,1910.0,160.4375,160.4848,160.4281,160.4659,1910.0
2020-12-28 15:35:00,169.56,169.66,169.53,169.56,3100.0,160.447,160.5416,160.4186,160.447,3100.0
2020-12-28 15:40:00,169.56,169.75,169.55,169.72,4565.0,160.447,160.6268,160.4375,160.5984,4565.0
2020-12-28 15:45:00,169.67,169.77,169.67,169.74,4158.0,160.5511,160.6457,160.5511,160.6173,4158.0
2020-12-28 15:50:00,169.74,169.85,169.54,169.55,6958.0,160.6173,160.7214,160.4281,160.4375,6958.0
2020-12-28 15:55:00,169.59,169.7,169.42,169.42,22994.0,160.4754,160.5795,160.3145,160.3145,22994.0
2020-12-29 09:30:00,170.54,170.54,170.04,170.04,8399.0,161.3743,161.3743,160.9012,160.9012,8399.0
2020-12-29 09:35:00,170.12,170.7,170.12,170.43,2019.0,160.9769,161.5257,160.9769,161.2702,2019.0
2020-12-29 09:40:00,170.38,170.57,170.37,170.57,422.0,161.2229,161.4027,161.2135,161.4027,422.0
2020-12-29 09:45:00,170.33,170.67,170.33,170.43,2052.0,161.1756,161.4973,161.1756,161.2702,2052.0
2020-12-29 09:50:00,170.46,170.46,170.42,170.42,200.0,161.2986,161.2986,161.2608,161.2608,200.0
2020-12-29 09:55:00,169.93,170.07,169.69,169.83,3167.0,160.7971,160.9296,160.57,160.7025,3167.0
2020-12-29 10:00:00,169.95,169.95,169.85,169.85,400.0,160.816,160.816,160.7214,160.7214,400.0
2020-12-29 10:05:00,169.72,169.72,169.51,169.51,1356.0,160.5984,160.5984,160.3997,160.3997,1356.0
2020-12-29 10:10:00,169.47,169.57,169.42,169.43,907.0,160.3618,160.4565,160.3145,160.324,907.0
2020-12-29 10:15:00,169.4,169.4,169.37,169.38,714.0,160.2956,160.2956,160.2672,160.2767,714.0
2020-12-29 10:20:00,169.15,169.25,169.15,169.25,1200.0,160.059,160.1537,160.059,160.1537,1200.0
2020-12-29 10:25:00,169.22,169.23,168.81,169.01,3680.0,160.1253,160.1347,159.7373,159.9265,3680.0
2020-12-29 10:30:00,168.98,168.99,168.85,168.85,1529.0,159.8982,159.9076,159.7751,159.7751,1529.0
2020-12-29 10:35:00,168.65,168.65,168.36,168.43,600.0,159.5859,159.5859,159.3115,159.3777,600.0
2020-12-29 10:40:00,168.43,168.53,168.43,168.53,677.0,159.3777,159.4723,159.3777,159.4723,677.0
2020-12-29 10:45:00,168.53,168.55,168.42,168.52,900.0,159.4723,159.4913,159.3683,159.4629,900.0
2020-12-29 10:50:00,168.45,168.45,168.23,168.31,2554.0,159.3966,159.3966,159.1885,159.2642,2554.0
2020-12-29 10:55:00,168.36,168.36,168.04,168.24,2388.0,159.3115,159.3115,159.0087,159.1979,2388.0
2020-12-29 11:00:00,168.17,168.17,167.89,168.1,3238.0,159.1317,159.1317,158.8667,159.0655,3238.0
2020-12-29 11:05:00,168.03,168.03,167.74,167.84,2503.0,158.9992,158.9992,158.7248,158.8194,2503.0
2020-12-29 11:10:00,167.86,168.0,167.81,167.82,2518.0,158.8384,158.9708,158.791,158.8005,2518.0
2020-12-29 11:15:00,167.81,168.05,167.7,167.95,3241.0,158.791,159.0181,158.687,158.9235,3241.0
2020-12-29 11:20:00,167.99,168.55,167.98,168.55,945.0,158.9614,159.4913,158.9519,159.4913,945.0
2020-12-29 11:25:00,168.57,168.6,168.4,168.49,2605.0,159.5102,159.5386,159.3493,159.4345,2605.0
2020-12-29 11:30:00,168.5,168.5,168.39,168.39,700.0,159.444,159.444,159.3399,159.3399,700.0
2020-12-29 11:35:00,168.23,168.42,168.23,168.42,1485.0,159.1885,159.3683,159.1885,159.3683,1485.0
2020-12-29 11:40:00,168.41,168.42,168.15,168.22,2223.0,159.3588,159.3683,159.1128,159.179,2223.0
2020-12-29 11:45:00,168.14,168.17,168.14,168.15,642.0,159.1033,159.1317,159.1033,159.1128,642.0
2020-12-29 11:50:00,168.18,168.34,168.18,168.25,1340.0,159.1412,159.2926,159.1412,159.2074,1340.0
2020-12-29 11:55:00,168.29,168.4,168.16,168.22,900.0,159.2452,159.3493,159.1222,159.179,900.0
2020-12-29 12:00:00,168.2,168.36,168.2,168.27,2061.0,159.1601,159.3115,159.1601,159.2263,2061.0
2020-12-29 12:05:00,168.21,168.3,168.19,168.25,1535.0,159.1695,159.2547,159.1506,159.2074,1535.0
2020-12-29 12:10:00,168.15,168.23,168.02,168.11,1528.0,159.1128,159.1885,158.9898,159.0749,1528.0
2020-12-29 12:15:00,168.19,168.24,168.12,168.24,1200.0,159.1506,159.1979,159.0844,159.1979,1200.0
2020-12-29 12:20:00,168.15,168.17,167.74,167.75,1910.0,159.1128,159.1317,158.7248,158.7343,1910.0
2020-12-29 12:25:00,167.61,167.96,167.59,167.94,2827.0,158.6018,158.933,158.5829,158.9141,2827.0
2020-12-29 12:30:00,167.87,167.89,167.76,167.77,1141.0,158.8478,158.8667,158.7437,158.7532,1141.0
2020-12-29 12:35:00,167.81,167.88,167.72,167.72,1331.0,158.791,158.8573,158.7059,158.7059,1331.0
2020-12-29 12:40:00,167.67,167.83,167.67,167.79,1011.0,158.6586,158.81,158.6586,158.7721,1011.0
2020-12-29 12:45:00,167.79,167.79,167.5,167.5,4287.0,158.7721,158.7721,158.4977,158.4977,4287.0
2020-12-29 12:50:00,167.53,167.54,167.3,167.34,1847.0,158.5261,158.5356,158.3085,158.3463,1847.0
2020-12-29 12:55:00,167.34,167.52,167.33,167.47,3088.0,158.3463,158.5166,158.3368,158.4693,3088.0
2020-12-29 13:00:00,167.51,167.51,167.36,167.38,1363.0,158.5072,158.5072,158.3652,158.3842,1363.0
2020-12-29 13:05:00,167.42,167.48,167.32,167.36,1805.0,158.422,158.4788,158.3274,158.3652,1805.0
2020-12-29 13:10:00,167.29,167.42,167.29,167.42,1000.0,158.299,158.422,158.299,158.422,1000.0
2020-12-29 13:15:00,167.36,167.41,167.29,167.34,2339.0,158.3652,158.4125,158.299,158.3463,2339.0
2020-12-29 13:20:00,167.3,167.41,167.25,167.3,8701.0,158.3085,158.4125,158.2611,158.3085,8701.0
2020-12-29 13:25:00,167.3,167.39,167.3,167.36,1894.0,158.3085,158.3936,158.3085,158.3652,1894.0
2020-12-29 13:30:00,167.36,167.38,166.98,167.0,23739.0,158.3652,158.3842,158.0057,158.0246,23739.0
2020-12-29 13:35:00,167.0,167.12,166.78,166.8,4653.0,158.0246,158.1381,157.8164,157.8353,4653.0
2020-12-29 13:40:00,166.84,166.84,166.56,166.56,1800.0,157.8732,157.8732,157.6082,157.6082,1800.0
2020-12-29 13:45:00,166.55,166.6,166.39,166.45,3110.0,157.5988,157.6461,157.4474,157.5041,3110.0
2020-12-29 13:50:00,166.42,166.62,166.38,166.61,3083.0,157.4757,157.665,157.4379,157.6555,3083.0
2020-12-29 13:55:00,166.74,167.01,166.74,166.96,2230.0,157.7786,158.034,157.7786,157.9867,2230.0
2020-12-29 14:00:00,166.96,166.96,166.79,166.86,3321.0,157.9867,157.9867,157.8259,157.8921,3321.0
2020-12-29 14:05:00,166.91,166.98,166.81,166.87,2078.0,157.9394,158.0057,157.8448,157.9016,2078.0
2020-12-29 14:10:00,166.86,167.07,166.85,166.99,3124.0,157.8921,158.0908,157.8826,158.0151,3124.0
2020-12-29 14:15:00,167.01,167.01,166.92,167.0,894.0,158.034,158.034,157.9489,158.0246,894.0
2020-12-29 14:20:00,167.0,167.17,166.98,167.15,2617.0,158.0246,158.1854,158.0057,158.1665,2617.0
2020-12-29 14:25:00,167.21,167.21,166.97,166.98,7086.0,158.2233,158.2233,157.9962,158.0057,7086.0
2020-12-29 14:30:00,166.94,167.01,166.87,166.95,1124.0,157.9678,158.034,157.9016,157.9773,1124.0
2020-12-29 14:35:00,166.99,167.25,166.98,167.25,5170.0,158.0151,158.2611,158.0057,158.2611,5170.0
2020-12-29 14:40:00,167.24,167.24,166.95,167.02,4356.0,158.2517,158.2517,157.9773,158.0435,4356.0
2020-12-29 14:45:00,166.98,167.04,166.95,166.95,1800.0,158.0057,158.0624,157.9773,157.9773,1800.0
2020-12-29 14:50:00,166.98,167.25,166.98,167.15,25623.0,158.0057,158.2611,158.0057,158.1665,25623.0
2020-12-29 14:55:00,167.09,167.09,166.98,167.0,2203.0,158.1097,158.1097,158.0057,158.0246,2203.0
2020-12-29 15:00:00,167.05,167.1,166.99,166.99,7095.0,158.0719,158.1192,158.0151,158.0151,7095.0
2020-12-29 15:05:00,166.99,167.03,166.85,166.85,2063.0,158.0151,158.053,157.8826,157.8826,2063.0
2020-12-29 15:10:00,166.91,167.2,166.91,167.12,4295.0,157.9394,158.2138,157.9394,158.1381,4295.0
2020-12-29 15:15:00,167.12,167.31,167.09,167.29,3814.0,158.1381,158.3179,158.1097,158.299,3814.0
2020-12-29 15:20:00,167.29,167.43,167.24,167.43,2950.0,158.299,158.4315,158.2517,158.4315,2950.0
2020-12-29 15:25:00,167.5,167.5,167.24,167.39,5406.0,158.4977,158.4977,158.2517,158.3936,5406.0
2020-12-29 15:30:00,167.45,167.5,167.36,167.37,8259.0,158.4504,158.4977,158.3652,158.3747,8259.0
2020-12-29 15:35:00,167.39,167.39,167.18,167.31,3229.0,158.3936,158.3936,158.1949,158.3179,3229.0
2020-12-29 15:40:00,167.31,167.43,167.25,167.36,5136.0,158.3179,158.4315,158.2611,158.3652,5136.0
2020-12-29 15:45:00,167.37,167.39,167.23,167.27,5439.0,158.3747,158.3936,158.2422,158.2801,5439.0
2020-12-29 15:50:00,167.25,167.26,166.96,167.03,12578.0,158.2611,158.2706,157.9867,158.053,12578.0
2020-12-29 15:55:00,167.04,167.09,166.85,167.0,26833.0,158.0624,158.1097,157.8826,158.0246,26833.0
2020-12-30 09:30:00,167.51,167.97,167.51,167.97,6295.0,158.5072,158.9424,158.5072,158.9424,6295.0
2020-12-30 09:35:00,168.41,168.63,168.34,168.63,1400.0,159.3588,159.567,159.2926,159.567,1400.0
2020-12-30 09:40:00,168.55,168.86,168.51,168.52,2450.0,159.4913,159.7846,159.4534,159.4629,2450.0
2020-12-30 09:45:00,168.29,168.45,167.99,168.03,1746.0,159.2452,159.3966,158.9614,158.9992,1746.0
2020-12-30 09:50:00,168.0,168.08,167.9,167.98,900.0,158.9708,159.0465,158.8762,158.9519,900.0
2020-12-30 09:55:00,168.04,168.04,167.72,167.8,1752.0,159.0087,159.0087,158.7059,158.7816,1752.0
2020-12-30 10:00:00,167.77,168.03,167.7,167.96,4487.0,158.7532,158.9992,158.687,158.933,4487.0
2020-12-30 10:05:00,167.97,168.03,167.78,167.92,2174.0,158.9424,158.9992,158.7627,158.8951,2174.0
2020-12-30 10:10:00,167.81,168.0,167.78,167.94,1455.0,158.791,158.9708,158.7627,158.9141,1455.0
2020-12-30 10:15:00,167.99,168.0,167.78,167.78,2133.0,158.9614,158.9708,158.7627,158.7627,2133.0
2020-12-30 10:20:00,167.73,167.97,167.73,167.96,1383.0,158.7153,158.9424,158.7153,158.933,1383.0
2020-12-30 10:25:00,167.86,167.86,167.61,167.62,1190.0,158.8384,158.8384,158.6018,158.6113,1190.0
2020-12-30 10:30:00,167.68,168.01,167.68,168.01,3030.0,158.668,158.9803,158.668,158.9803,3030.0
2020-12-30 10:35:00,168.08,168.08,167.66,167.66,1315.0,159.0465,159.0465,158.6491,158.6491,1315.0
2020-12-30 10:40:00,167.63,167.65,167.62,167.62,855.0,158.6207,158.6396,158.6113,158.6113,855.0
2020-12-30 10:45:00,167.64,167.85,167.55,167.85,1562.0,158.6302,158.8289,158.545,158.8289,1562.0
2020-12-30 10:50:00,167.91,167.91,167.79,167.83,1579.0,158.8857,158.8857,158.7721,158.81,1579.0
2020-12-30 10:55:00,167.85,168.12,167.85,167.97,2109.0,158.8289,159.0844,158.8289,158.9424,2109.0
2020-12-30 11:00:00,167.96,167.96,167.88,167.94,1256.0,158.933,158.933,158.8573,158.9141,1256.0
2020-12-30 11:05:00,167.87,167.97,167.84,167.84,2536.0,158.8478,158.9424,158.8194,158.8194,2536.0
2020-12-30 11:10:00,167.78,167.99,167.78,167.95,2901.0,158.7627,158.9614,158.7627,158.9235,2901.0
2020-12-30 11:15:00,168.02,168.06,168.02,168.05,300.0,158.9898,159.0276,158.9898,159.0181,300.0
2020-12-30 11:20:00,168.06,168.27,168.06,168.19,2915.0,159.0276,159.2263,159.0276,159.1506,2915.0
2020-12-30 11:25:00,168.16,168.33,168.13,168.24,900.0,159.1222,159.2831,159.0938,159.1979,900.0
2020-12-30 11:30:00,168.25,168.4,168.23,168.4,3761.0,159.2074,159.3493,159.1885,159.3493,3761.0
2020-12-30 11:35:00,168.5,168.56,168.49,168.49,600.0,159.444,159.5007,159.4345,159.4345,600.0
2020-12-30 11:40:00,168.44,168.51,168.41,168.41,1490.0,159.3872,159.4534,159.3588,159.3588,1490.0
2020-12-30 11:45:00,168.31,168.36,168.17,168.29,1200.0,159.2642,159.3115,159.1317,159.2452,1200.0
2020-12-30 11:50:00,168.28,168.36,168.27,168.28,400.0,159.2358,159.3115,159.2263,159.2358,400.0
2020-12-30 11:55:00,168.28,168.41,168.24,168.26,1210.0,159.2358,159.3588,159.1979,159.2169,1210.0
2020-12-30 12:00:00,168.18,168.33,168.18,168.33,731.0,159.1412,159.2831,159.1412,159.2831,731.0
2020-12-30 12:05:00,168.28,168.36,168.16,168.24,1810.0,159.2358,159.3115,159.1222,159.1979,1810.0
2020-12-30 12:10:00,168.21,168.3,168.21,168.3,403.0,159.1695,159.2547,159.1695,159.2547,403.0
2020-12-30 12:15:00,168.4,168.44,168.3,168.3,1631.0,159.3493,159.3872,159.2547,159.2547,1631.0
2020-12-30 12:20:00,168.36,168.36,168.29,168.29,950.0,159.3115,159.3115,159.2452,159.2452,950.0
2020-12-30 12:25:00,168.34,168.43,168.32,168.32,1600.0,159.2926,159.3777,159.2736,159.2736,1600.0
2020-12-30 12:30:00,168.29,168.32,168.2,168.21,1550.0,159.2452,159.2736,159.1601,159.1695,1550.0
2020-12-30 12:35:00,168.19,168.22,168.18,168.19,1035.0,159.1506,159.179,159.1412,159.1506,1035.0
2020-12-30 12:40:00,168.13,168.2,168.05,168.08,1345.0,159.0938,159.1601,159.0181,159.0465,1345.0
2020-12-30 12:45:00,168.01,168.03,167.97,167.97,500.0,158.9803,158.9992,158.9424,158.9424,500.0
2020-12-30 12:50:00,168.04,168.11,168.0,168.0,1100.0,159.0087,159.0749,158.9708,158.9708,1100.0
2020-12-30 12:55:00,168.07,168.23,168.07,168.23,1602.0,159.0371,159.1885,159.0371,159.1885,1602.0
2020-12-30 13:00:00,168.23,168.26,168.23,168.25,1153.0,159.1885,159.2169,159.1885,159.2074,1153.0
2020-12-30 13:05:00,168.31,168.53,168.31,168.53,200.0,159.2642,159.4723,159.2642,159.4723,200.0
2020-12-30 13:10:00,168.54,168.63,168.51,168.63,3528.0,159.4818,159.567,159.4534,159.567,3528.0
2020-12-30 13:15:00,168.59,168.62,168.48,168.62,1600.0,159.5291,159.5575,159.425,159.5575,1600.0
2020-12-30 13:20:00,168.54,168.54,168.31,168.41,1911.0,159.4818,159.4818,159.2642,159.3588,1911.0
2020-12-30 13:25:00,168.34,168.34,168.34,168.34,101.0,159.2926,159.2926,159.2926,159.2926,101.0
2020-12-30 13:30:00,168.3,168.3,168.2,168.22,1300.0,159.2547,159.2547,159.1601,159.179,1300.0
2020-12-30 13:35:00,168.19,168.25,168.13,168.13,1000.0,159.1506,159.2074,159.0938,159.0938,1000.0
2020-12-30 13:40:00,168.11,168.18,168.07,168.18,2878.0,159.0749,159.1412,159.0371,159.1412,2878.0
2020-12-30 13:45:00,168.18,168.19,168.11,168.11,525.0,159.1412,159.1506,159.0749,159.0749,525.0
2020-12-30 13:50:00,167.99,168.04,167.99,167.99,1700.0,158.9614,159.0087,158.9614,158.9614,1700.0
2020-12-30 13:55:00,167.95,168.02,167.92,168.02,1702.0,158.9235,158.9898,158.8951,158.9898,1702.0
2020-12-30 14:00:00,167.97,168.07,167.97,168.03,700.0,158.9424,159.0371,158.9424,158.9992,700.0
2020-12-30 14:05:00,167.97,168.03,167.95,167.95,2293.0,158.9424,158.9992,158.9235,158.9235,2293.0
2020-12-30 14:10:00,168.01,168.02,167.87,167.9,3803.0,158.9803,158.9898,158.8478,158.8762,3803.0
2020-12-30 14:15:00,167.85,167.88,167.72,167.72,2349.0,158.8289,158.8573,158.7059,158.7059,2349.0
2020-12-30 14:20:00,167.73,167.75,167.63,167.67,1299.0,158.7153,158.7343,158.6207,158.6586,1299.0
2020-12-30 14:25:00,167.66,167.75,167.65,167.68,3381.0,158.6491,158.7343,158.6396,158.668,3381.0
2020-12-30 14:30:00,167.65,167.74,167.63,167.65,1704.0,158.6396,158.7248,158.6207,158.6396,1704.0
2020-12-30 14:35:00,167.63,167.63,167.56,167.58,1494.0,158.6207,158.6207,158.5545,158.5734,1494.0
2020-12-30 14:40:00,167.56,167.58,167.4,167.4,2834.0,158.5545,158.5734,158.4031,158.4031,2834.0
2020-12-30 14:45:00,167.41,167.48,167.39,167.42,2905.0,158.4125,158.4788,158.3936,158.422,2905.0
2020-12-30 14:50:00,167.41,167.46,167.29,167.32,3465.0,158.4125,158.4599,158.299,158.3274,3465.0
2020-12-30 14:55:00,167.26,167.29,167.24,167.28,2451.0,158.2706,158.299,158.2517,158.2895,2451.0
2020-12-30 15:00:00,167.29,167.39,167.26,167.39,1700.0,158.299,158.3936,158.2706,158.3936,1700.0
2020-12-30 15:05:00,167.42,167.51,167.38,167.51,3216.0,158.422,158.5072,158.3842,158.5072,3216.0
2020-12-30 15:10:00,167.53,167.61,167.53,167.61,1100.0,158.5261,158.6018,158.5261,158.6018,1100.0
2020-12-30 15:15:00,167.68,167.76,167.64,167.69,7432.0,158.668,158.7437,158.6302,158.6775,7432.0
2020-12-30 15:20:00,167.69,167.72,167.57,167.57,4279.0,158.6775,158.7059,158.5639,158.5639,4279.0
2020-12-30 15:25:00,167.57,167.57,167.49,167.52,2425.0,158.5639,158.5639,158.4882,158.5166,2425.0
2020-12-30 15:30:00,167.49,167.59,167.49,167.5,4702.0,158.4882,158.5829,158.4882,158.4977,4702.0
2020-12-30 15:35:00,167.49,167.53,167.44,167.44,3412.0,158.4882,158.5261,158.4409,158.4409,3412.0
2020-12-30 15:40:00,167.44,167.52,167.4,167.43,4945.0,158.4409,158.5166,158.4031,158.4315,4945.0
2020-12-30 15:45:00,167.39,167.39,167.26,167.3,8456.0,158.3936,158.3936,158.2706,158.3085,8456.0
2020-12-30 15:50:00,167.32,167.49,167.3,167.3,9151.0,158.3274,158.4882,158.3085,158.3085,9151.0
2020-12-30 15:55:00,167.32,167.33,166.89,166.98,45510.0,158.3274,158.3368,157.9205,158.0057,45510.0
2020-12-31 09:30:00,166.68,167.0,166.51,166.84,5920.0,157.7218,158.0246,157.5609,157.8732,5920.0
2020-12-31 09:35:00,166.97,167.11,166.82,166.87,2874.0,157.9962,158.1287,157.8543,157.9016,2874.0
2020-12-31 09:40:00,166.86,166.95,166.6,166.65,1643.0,157.8921,157.9773,157.6461,157.6934,1643.0
2020-12-31 09:45:00,166.7,166.96,166.64,166.96,1600.0,157.7407,157.9867,157.6839,157.9867,1600.0
2020-12-31 09:50:00,166.99,167.08,166.62,166.74,4098.0,158.0151,158.1003,157.665,157.7786,4098.0
2020-12-31 09:55:00,166.8,167.29,166.8,167.15,2039.0,157.8353,158.299,157.8353,158.1665,2039.0
2020-12-31 10:00:00,167.12,167.45,167.12,167.37,1742.0,158.1381,158.4504,158.1381,158.3747,1742.0
2020-12-31 10:05:00,167.51,167.51,167.29,167.29,2100.0,158.5072,158.5072,158.299,158.299,2100.0
2020-12-31 10:10:00,167.27,167.72,167.19,167.72,3004.0,158.2801,158.7059,158.2044,158.7059,3004.0
2020-12-31 10:15:00,167.72,167.72,167.36,167.36,1716.0,158.7059,158.7059,158.3652,158.3652,1716.0
2020-12-31 10:20:00,167.63,167.9,167.63,167.8,2703.0,158.6207,158.8762,158.6207,158.7816,2703.0
2020-12-31 10:25:00,167.77,167.78,167.57,167.57,1213.0,158.7532,158.7627,158.5639,158.5639,1213.0
2020-12-31 10:30:00,167.73,167.84,167.72,167.84,1960.0,158.7153,158.8194,158.7059,158.8194,1960.0
2020-12-31 10:35:00,167.84,167.84,167.57,167.6,2400.0,158.8194,158.8194,158.5639,158.5923,2400.0
2020-12-31 10:40:00,167.77,167.81,167.69,167.69,2057.0,158.7532,158.791,158.6775,158.6775,2057.0
2020-12-31 10:45:00,167.73,167.77,167.51,167.51,2057.0,158.7153,158.7532,158.5072,158.5072,2057.0
2020-12-31 10:50:00,167.57,167.72,167.57,167.65,2127.0,158.5639,158.7059,158.5639,158.6396,2127.0
2020-12-31 10:55:00,167.57,167.72,167.57,167.72,415.0,158.5639,158.7059,158.5639,158.7059,415.0
2020-12-31 11:00:00,167.72,168.08,167.72,167.99,4210.0,158.7059,159.0465,158.7059,158.9614,4210.0
2020-12-31 11:05:00,167.97,168.23,167.97,168.23,323.0,158.9424,159.1885,158.9424,159.1885,323.0
2020-12-31 11:10:00,168.0,168.03,167.9,168.03,2506.0,158.9708,158.9992,158.8762,158.9992,2506.0
2020-12-31 11:15:00,168.02,168.08,167.92,167.99,1665.0,158.9898,159.0465,158.8951,158.9614,1665.0
2020-12-31 11:20:00,167.84,167.94,167.73,167.85,5725.0,158.8194,158.9141,158.7153,158.8289,5725.0
2020-12-31 11:25:00,167.73,167.81,167.53,167.66,2360.0,158.7153,158.791,158.5261,158.6491,2360.0
2020-12-31 11:30:00,167.74,167.83,167.64,167.78,3176.0,158.7248,158.81,158.6302,158.7627,3176.0
2020-12-31 11:35:00,167.7,167.78,167.62,167.75,1593.0,158.687,158.7627,158.6113,158.7343,1593.0
2020-12-31 11:40:00,167.61,167.69,167.55,167.55,2232.0,158.6018,158.6775,158.545,158.545,2232.0
2020-12-31 11:45:00,167.5,167.65,167.5,167.51,988.0,158.4977,158.6396,158.4977,158.5072,988.0
2020-12-31 11:50:00,167.82,167.82,167.69,167.69,1100.0,158.8005,158.8005,158.6775,158.6775,1100.0
2020-12-31 11:55:00,167.68,167.95,167.64,167.95,4861.0,158.668,158.9235,158.6302,158.9235,4861.0
2020-12-31 12:00:00,167.93,168.0,167.81,167.96,2495.0,158.9046,158.9708,158.791,158.933,2495.0
2020-12-31 12:05:00,167.98,168.14,167.97,168.13,1726.0,158.9519,159.1033,158.9424,159.0938,1726.0
2020-12-31 12:10:00,168.13,168.15,168.13,168.15,718.0,159.0938,159.1128,159.0938,159.1128,718.0
2020-12-31 12:15:00,168.25,168.27,168.15,168.2,1136.0,159.2074,159.2263,159.1128,159.1601,1136.0
2020-12-31 12:20:00,168.2,168.22,168.15,168.22,980.0,159.1601,159.179,159.1128,159.179,980.0
2020-12-31 12:25:00,168.31,168.31,168.26,168.26,612.0,159.2642,159.2642,159.2169,159.2169,612.0
2020-12-31 12:30:00,168.21,168.21,168.1,168.19,718.0,159.1695,159.1695,159.0655,159.1506,718.0
2020-12-31 12:35:00,168.14,168.34,168.14,168.34,1083.0,159.1033,159.2926,159.1033,159.2926,1083.0
2020-12-31 12:40:00,168.25,168.31,168.21,168.31,941.0,159.2074,159.2642,159.1695,159.2642,941.0
2020-12-31 12:45:00,168.41,168.43,168.38,168.41,1600.0,159.3588,159.3777,159.3304,159.3588,1600.0
2020-12-31 12:50:00,168.24,168.31,168.21,168.28,940.0,159.1979,159.2642,159.1695,159.2358,940.0
2020-12-31 12:55:00,168.31,168.41,168.2,168.41,1221.0,159.2642,159.3588,159.1601,159.3588,1221.0
2020-12-31 13:00:00,168.31,168.39,168.24,168.39,2012.0,159.2642,159.3399,159.1979,159.3399,2012.0
2020-12-31 13:05:00,168.52,168.52,168.42,168.43,1002.0,159.4629,159.4629,159.3683,159.3777,1002.0
2020-12-31 13:10:00,168.43,168.43,168.41,168.42,477.0,159.3777,159.3777,159.3588,159.3683,477.0
2020-12-31 13:15:00,168.51,168.57,168.48,168.52,2782.0,159.4534,159.5102,159.425,159.4629,2782.0
2020-12-31 13:20:00,168.5,168.54,168.4,168.45,2313.0,159.444,159.4818,159.3493,159.3966,2313.0
2020-12-31 13:25:00,168.38,168.49,168.38,168.49,500.0,159.3304,159.4345,159.3304,159.4345,500.0
2020-12-31 13:30:00,168.4,168.46,168.37,168.46,1500.0,159.3493,159.4061,159.3209,159.4061,1500.0
2020-12-31 13:35:00,168.39,168.42,168.26,168.27,2668.0,159.3399,159.3683,159.2169,159.2263,2668.0
2020-12-31 13:40:00,168.22,168.23,168.09,168.09,2202.0,159.179,159.1885,159.056,159.056,2202.0
2020-12-31 13:45:00,168.08,168.17,168.08,168.14,900.0,159.0465,159.1317,159.0465,159.1033,900.0
2020-12-31 13:50:00,168.1,168.13,168.01,168.09,3164.0,159.0655,159.0938,158.9803,159.056,3164.0
2020-12-31 13:55:00,168.06,168.11,167.99,168.06,12322.0,159.0276,159.0749,158.9614,159.0276,12322.0
2020-12-31 14:00:00,168.06,168.15,168.0,168.03,5600.0,159.0276,159.1128,158.9708,158.9992,5600.0
2020-12-31 14:05:00,168.09,168.28,168.09,168.21,1814.0,159.056,159.2358,159.056,159.1695,1814.0
2020-12-31 14:10:00,168.25,168.69,168.11,168.69,7319.0,159.2074,159.6237,159.0749,159.6237,7319.0
2020-12-31 14:15:00,168.71,168.91,168.71,168.89,2118.0,159.6427,159.8319,159.6427,159.813,2118.0
2020-12-31 14:20:00,168.85,168.86,168.71,168.74,1476.0,159.7751,159.7846,159.6427,159.6711,1476.0
2020-12-31 14:25:00,168.72,168.72,168.52,168.52,4229.0,159.6521,159.6521,159.4629,159.4629,4229.0
2020-12-31 14:30:00,168.48,168.74,168.43,168.74,2505.0,159.425,159.6711,159.3777,159.6711,2505.0
2020-12-31 14:35:00,168.73,168.75,168.72,168.75,733.0,159.6616,159.6805,159.6521,159.6805,733.0
2020-12-31 14:40:00,168.82,169.0,168.82,169.0,1498.0,159.7468,159.9171,159.7468,159.9171,1498.0
2020-12-31 14:45:00,168.92,169.0,168.92,168.93,2169.0,159.8414,159.9171,159.8414,159.8508,2169.0
2020-12-31 14:50:00,168.9,169.01,168.83,168.98,3126.0,159.8225,159.9265,159.7562,159.8982,3126.0
2020-12-31 14:55:00,168.96,168.98,168.83,168.95,1502.0,159.8792,159.8982,159.7562,159.8698,1502.0
2020-12-31 15:00:00,168.96,169.03,168.89,168.94,3244.0,159.8792,159.9455,159.813,159.8603,3244.0
2020-12-31 15:05:00,168.83,169.03,168.83,168.96,1112.0,159.7562,159.9455,159.7562,159.8792,1112.0
2020-12-31 15:10:00,169.03,169.32,169.03,169.28,2915.0,159.9455,160.2199,159.9455,160.182,2915.0
2020-12-31 15:15:00,169.35,169.37,169.25,169.36,3344.0,160.2483,160.2672,160.1537,160.2577,3344.0
2020-12-31 15:20:00,169.23,169.33,169.21,169.21,4573.0,160.1347,160.2294,160.1158,160.1158,4573.0
2020-12-31 15:25:00,169.25,169.45,169.24,169.41,2884.0,160.1537,160.3429,160.1442,160.3051,2884.0
2020-12-31 15:30:00,169.45,169.45,169.32,169.42,2840.0,160.3429,160.3429,160.2199,160.3145,2840.0
2020-12-31 15:35:00,169.46,169.64,169.46,169.57,2325.0,160.3524,160.5227,160.3524,160.4565,2325.0
2020-12-31 15:40:00,169.47,169.55,169.42,169.5,4812.0,160.3618,160.4375,160.3145,160.3902,4812.0
2020-12-31 15:45:00,169.51,169.7,169.44,169.62,8902.0,160.3997,160.5795,160.3334,160.5038,8902.0
2020-12-31 15:50:00,169.66,170.0,169.59,169.78,13060.0,160.5416,160.8633,160.4754,160.6552,13060.0
2020-12-31 15:55:00,169.79,170.17,169.66,170.07,45193.0,160.6646,161.0242,160.5416,160.9296,45193.0
2021-01-04 09:30:00,170.64,170.97,170.1,170.96,14321.0,161.4689,161.7812,160.958,161.7717,14321.0
2021-01-04 09:35:00,170.73,171.19,170.68,170.94,2960.0,161.5541,161.9894,161.5068,161.7528,2960.0
2021-01-04 09:40:00,171.17,171.17,169.94,170.22,3348.0,161.9705,161.9705,160.8066,161.0715,3348.0
2021-01-04 09:45:00,170.25,170.25,169.33,169.33,3813.0,161.0999,161.0999,160.2294,160.2294,3813.0
2021-01-04 09:50:00,169.43,169.57,168.86,169.57,3602.0,160.324,160.4565,159.7846,160.4565,3602.0
2021-01-04 09:55:00,169.57,169.74,169.17,169.17,2726.0,160.4565,160.6173,160.078,160.078,2726.0
2021-01-04 10:00:00,168.93,169.06,168.75,168.75,3503.0,159.8508,159.9739,159.6805,159.6805,3503.0
2021-01-04 10:05:00,168.84,169.13,168.82,168.91,4938.0,159.7657,160.0401,159.7468,159.8319,4938.0
2021-01-04 10:10:00,168.84,168.84,168.63,168.71,8406.0,159.7657,159.7657,159.567,159.6427,8406.0
2021-01-04 10:15:00,168.95,169.18,168.82,169.18,1622.0,159.8698,160.0874,159.7468,160.0874,1622.0
2021-01-04 10:20:00,168.87,168.87,168.7,168.7,2064.0,159.7941,159.7941,159.6332,159.6332,2064.0
2021-01-04 10:25:00,168.62,168.84,168.57,168.84,1046.0,159.5575,159.7657,159.5102,159.7657,1046.0
2021-01-04 10:30:00,168.94,168.98,168.62,168.81,2737.0,159.8603,159.8982,159.5575,159.7373,2737.0
2021-01-04 10:35:00,168.71,168.71,168.29,168.4,900.0,159.6427,159.6427,159.2452,159.3493,900.0
2021-01-04 10:40:00,168.5,168.75,168.31,168.74,9404.0,159.444,159.6805,159.2642,159.6711,9404.0
2021-01-04 10:45:00,168.42,168.6,168.3,168.53,23883.0,159.3683,159.5386,159.2547,159.4723,23883.0
2021-01-04 10:50:00,168.5,168.5,167.67,167.74,2325.0,159.444,159.444,158.6586,158.7248,2325.0
2021-01-04 10:55:00,167.82,167.93,167.75,167.75,4627.0,158.8005,158.9046,158.7343,158.7343,4627.0
2021-01-04 11:00:00,167.71,167.88,167.25,167.41,4338.0,158.6964,158.8573,158.2611,158.4125,4338.0
2021-01-04 11:05:00,167.43,167.43,167.08,167.08,1326.0,158.4315,158.4315,158.1003,158.1003,1326.0
2021-01-04 11:10:00,166.93,167.6,166.81,167.49,4359.0,157.9583,158.5923,157.8448,158.4882,4359.0
2021-01-04 11:15:00,167.29,167.68,167.25,167.68,2495.0,158.299,158.668,158.2611,158.668,2495.0
2021-01-04 11:20:00,167.56,167.56,167.37,167.4,3170.0,158.5545,158.5545,158.3747,158.4031,3170.0
2021-01-04 11:25:00,167.12,167.59,167.12,167.58,2787.0,158.1381,158.5829,158.1381,158.5734,2787.0
2021-01-04 11:30:00,167.47,167.55,167.13,167.25,3337.0,158.4693,158.545,158.1476,158.2611,3337.0
2021-01-04 11:35:00,167.16,167.41,167.07,167.37,2798.0,158.176,158.4125,158.0908,158.3747,2798.0
2021-01-04 11:40:00,167.28,167.4,167.19,167.4,1058.0,158.2895,158.4031,158.2044,158.4031,1058.0
2021-01-04 11:45:00,167.28,167.31,166.93,167.17,2731.0,158.2895,158.3179,157.9583,158.1854,2731.0
2021-01-04 11:50:00,167.08,167.18,166.7,166.7,4266.0,158.1003,158.1949,157.7407,157.7407,4266.0
2021-01-04 11:55:00,166.78,166.8,166.33,166.33,3199.0,157.8164,157.8353,157.3906,157.3906,3199.0
2021-01-04 12:00:00,166.34,166.55,166.29,166.31,1052.0,157.4,157.5988,157.3527,157.3717,1052.0
2021-01-04 12:05:00,166.39,166.51,166.16,166.27,3555.0,157.4474,157.5609,157.2297,157.3338,3555.0
2021-01-04 12:10:00,166.33,166.33,165.86,166.01,5203.0,157.3906,157.3906,156.9458,157.0878,5203.0
2021-01-04 12:15:00,165.9,166.4,165.8,166.28,4001.0,156.9837,157.4568,156.8891,157.3433,4001.0
2021-01-04 12:20:00,166.25,166.38,166.21,166.38,2008.0,157.3149,157.4379,157.277,157.4379,2008.0
2021-01-04 12:25:00,166.34,166.34,166.15,166.24,6041.0,157.4,157.4,157.2203,157.3054,6041.0
2021-01-04 12:30:00,166.2,166.2,165.89,165.95,2948.0,157.2676,157.2676,156.9742,157.031,2948.0
2021-01-04 12:35:00,165.93,165.93,165.74,165.82,3199.0,157.0121,157.0121,156.8323,156.908,3199.0
2021-01-04 12:40:00,165.7,165.74,165.68,165.74,800.0,156.7944,156.8323,156.7755,156.8323,800.0
2021-01-04 12:45:00,165.69,165.95,165.6,165.8,4528.0,156.785,157.031,156.6998,156.8891,4528.0
2021-01-04 12:50:00,165.81,166.04,165.75,166.04,2023.0,156.8985,157.1162,156.8418,157.1162,2023.0
2021-01-04 12:55:00,166.14,166.19,166.03,166.15,1737.0,157.2108,157.2581,157.1067,157.2203,1737.0
2021-01-04 13:00:00,166.15,166.3,166.13,166.26,1900.0,157.2203,157.3622,157.2013,157.3243,1900.0
2021-01-04 13:05:00,166.26,166.52,166.23,166.52,1211.0,157.3243,157.5704,157.296,157.5704,1211.0
2021-01-04 13:10:00,166.56,166.78,166.51,166.75,817.0,157.6082,157.8164,157.5609,157.788,817.0
2021-01-04 13:15:00,166.8,166.93,166.76,166.77,3938.0,157.8353,157.9583,157.7975,157.8069,3938.0
2021-01-04 13:20:00,166.92,167.25,166.88,167.14,1317.0,157.9489,158.2611,157.911,158.1571,1317.0
2021-01-04 13:25:00,167.33,167.34,166.96,166.96,4907.0,158.3368,158.3463,157.9867,157.9867,4907.0
2021-01-04 13:30:00,167.02,167.07,166.9,166.97,1200.0,158.0435,158.0908,157.93,157.9962,1200.0
2021-01-04 13:35:00,166.95,167.07,166.95,167.07,900.0,157.9773,158.0908,157.9773,158.0908,900.0
2021-01-04 13:40:00,167.17,167.17,166.89,166.91,4633.0,158.1854,158.1854,157.9205,157.9394,4633.0
2021-01-04 13:45:00,166.94,166.95,166.87,166.95,1374.0,157.9678,157.9773,157.9016,157.9773,1374.0
2021-01-04 13:50:00,166.97,167.45,166.97,167.35,4496.0,157.9962,158.4504,157.9962,158.3558,4496.0
2021-01-04 13:55:00,167.36,167.51,167.3,167.42,1601.0,158.3652,158.5072,158.3085,158.422,1601.0
2021-01-04 14:00:00,167.32,167.37,167.26,167.34,13097.0,158.3274,158.3747,158.2706,158.3463,13097.0
2021-01-04 14:05:00,167.29,167.32,167.01,167.04,3100.0,158.299,158.3274,158.034,158.0624,3100.0
2021-01-04 14:10:00,167.09,167.22,166.99,167.09,4666.0,158.1097,158.2328,158.0151,158.1097,4666.0
2021-01-04 14:15:00,167.0,167.04,166.89,167.04,2000.0,158.0246,158.0624,157.9205,158.0624,2000.0
2021-01-04 14:20:00,166.97,167.07,166.85,167.07,1301.0,157.9962,158.0908,157.8826,158.0908,1301.0
2021-01-04 14:25:00,166.99,167.07,166.86,167.02,1853.0,158.0151,158.0908,157.8921,158.0435,1853.0
2021-01-04 14:30:00,167.04,167.04,166.84,166.88,5658.0,158.0624,158.0624,157.8732,157.911,5658.0
2021-01-04 14:35:00,166.96,166.98,166.77,166.81,3089.0,157.9867,158.0057,157.8069,157.8448,3089.0
2021-01-04 14:40:00,166.81,166.89,166.77,166.87,2420.0,157.8448,157.9205,157.8069,157.9016,2420.0
2021-01-04 14:45:00,166.94,166.94,166.77,166.77,3163.0,157.9678,157.9678,157.8069,157.8069,3163.0
2021-01-04 14:50:00,166.79,166.79,166.53,166.76,3416.0,157.8259,157.8259,157.5798,157.7975,3416.0
2021-01-04 14:55:00,166.72,167.36,166.7,167.21,2803.0,157.7596,158.3652,157.7407,158.2233,2803.0
2021-01-04 15:00:00,167.22,167.36,166.92,166.92,6666.0,158.2328,158.3652,157.9489,157.9489,6666.0
2021-01-04 15:05:00,166.96,167.46,166.94,167.26,3133.0,157.9867,158.4599,157.9678,158.2706,3133.0
2021-01-04 15:10:00,167.36,167.5,167.28,167.39,2928.0,158.3652,158.4977,158.2895,158.3936,2928.0
2021-01-04 15:15:00,167.44,167.48,167.21,167.21,1803.0,158.4409,158.4788,158.2233,158.2233,1803.0
2021-01-04 15:20:00,167.27,167.32,167.18,167.29,2602.0,158.2801,158.3274,158.1949,158.299,2602.0
2021-01-04 15:25:00,167.3,167.46,167.26,167.35,2178.0,158.3085,158.4599,158.2706,158.3558,2178.0
2021-01-04 15:30:00,167.3,167.72,167.27,167.55,6809.0,158.3085,158.7059,158.2801,158.545,6809.0
2021-01-04 15:35:00,167.57,167.59,167.39,167.59,8081.0,158.5639,158.5829,158.3936,158.5829,8081.0
2021-01-04 15:40:00,167.58,167.58,167.4,167.45,5987.0,158.5734,158.5734,158.4031,158.4504,5987.0
2021-01-04 15:45:00,167.45,168.0,167.42,167.92,11253.0,158.4504,158.9708,158.422,158.8951,11253.0
2021-01-04 15:50:00,167.84,167.88,167.58,167.69,13845.0,158.8194,158.8573,158.5734,158.6775,13845.0
2021-01-04 15:55:00,167.66,167.82,167.27,167.45,60944.0,158.6491,158.8005,158.2801,158.4504,60944.0
2021-01-05 09:30:00,167.73,168.55,167.51,168.01,10109.0,158.7153,159.4913,158.5072,158.9803,10109.0
2021-01-05 09:35:00,168.03,168.49,167.61,168.49,1721.0,158.9992,159.4345,158.6018,159.4345,1721.0
2021-01-05 09:40:00,168.53,168.69,167.81,167.81,2100.0,159.4723,159.6237,158.791,158.791,2100.0
2021-01-05 09:45:00,167.97,168.06,167.73,167.99,2504.0,158.9424,159.0276,158.7153,158.9614,2504.0
2021-01-05 09:50:00,167.99,168.19,167.8,168.04,2400.0,158.9614,159.1506,158.7816,159.0087,2400.0
2021-01-05 09:55:00,168.18,168.18,167.6,167.67,4447.0,159.1412,159.1412,158.5923,158.6586,4447.0
2021-01-05 10:00:00,167.78,168.03,167.73,167.76,1000.0,158.7627,158.9992,158.7153,158.7437,1000.0
2021-01-05 10:05:00,167.77,167.77,167.25,167.25,900.0,158.7532,158.7532,158.2611,158.2611,900.0
2021-01-05 10:10:00,167.26,167.5,167.26,167.43,1700.0,158.2706,158.4977,158.2706,158.4315,1700.0
2021-01-05 10:15:00,167.34,167.52,167.2,167.2,1600.0,158.3463,158.5166,158.2138,158.2138,1600.0
2021-01-05 10:20:00,167.23,167.29,167.03,167.21,721.0,158.2422,158.299,158.053,158.2233,721.0
2021-01-05 10:25:00,167.11,167.11,166.88,166.93,1300.0,158.1287,158.1287,157.911,157.9583,1300.0
2021-01-05 10:30:00,166.96,166.96,166.75,166.87,1404.0,157.9867,157.9867,157.788,157.9016,1404.0
2021-01-05 10:35:00,166.87,166.87,166.68,166.69,1231.0,157.9016,157.9016,157.7218,157.7312,1231.0
2021-01-05 10:40:00,166.65,166.73,166.38,166.38,1735.0,157.6934,157.7691,157.4379,157.4379,1735.0
2021-01-05 10:45:00,166.46,166.69,166.36,166.69,2219.0,157.5136,157.7312,157.419,157.7312,2219.0
2021-01-05 10:50:00,166.68,167.04,166.66,167.04,2117.0,157.7218,158.0624,157.7029,158.0624,2117.0
2021-01-05 10:55:00,167.11,167.11,166.75,166.75,4347.0,158.1287,158.1287,157.788,157.788,4347.0
2021-01-05 11:00:00,166.75,166.9,166.68,166.89,2909.0,157.788,157.93,157.7218,157.9205,2909.0
2021-01-05 11:05:00,167.01,167.1,166.67,166.73,2923.0,158.034,158.1192,157.7123,157.7691,2923.0
2021-01-05 11:10:00,166.81,166.81,166.38,166.57,6992.0,157.8448,157.8448,157.4379,157.6177,6992.0
2021-01-05 11:15:00,166.54,166.54,166.06,166.14,4926.0,157.5893,157.5893,157.1351,157.2108,4926.0
2021-01-05 11:20:00,166.28,166.51,166.22,166.47,2591.0,157.3433,157.5609,157.2865,157.5231,2591.0
2021-01-05 11:25:00,166.39,166.67,166.31,166.67,3843.0,157.4474,157.7123,157.3717,157.7123,3843.0
2021-01-05 11:30:00,166.71,166.79,166.57,166.66,3971.0,157.7502,157.8259,157.6177,157.7029,3971.0
2021-01-05 11:35:00,166.71,166.76,166.65,166.67,1423.0,157.7502,157.7975,157.6934,157.7123,1423.0
2021-01-05 11:40:00,166.69,166.88,166.68,166.71,3426.0,157.7312,157.911,157.7218,157.7502,3426.0
2021-01-05 11:45:00,166.71,166.76,166.36,166.36,3596.0,157.7502,157.7975,157.419,157.419,3596.0
2021-01-05 11:50:00,166.45,166.51,166.45,166.5,814.0,157.5041,157.5609,157.5041,157.5514,814.0
2021-01-05 11:55:00,166.53,166.56,166.22,166.29,4285.0,157.5798,157.6082,157.2865,157.3527,4285.0
2021-01-05 12:00:00,166.3,166.36,166.2,166.31,3356.0,157.3622,157.419,157.2676,157.3717,3356.0
2021-01-05 12:05:00,166.35,166.53,166.25,166.5,7364.0,157.4095,157.5798,157.3149,157.5514,7364.0
2021-01-05 12:10:00,166.5,166.56,166.37,166.52,4675.0,157.5514,157.6082,157.4284,157.5704,4675.0
2021-01-05 12:15:00,166.5,166.56,166.26,166.39,4012.0,157.5514,157.6082,157.3243,157.4474,4012.0
2021-01-05 12:20:00,166.32,166.4,166.18,166.18,3900.0,157.3811,157.4568,157.2486,157.2486,3900.0
2021-01-05 12:25:00,166.2,166.25,166.12,166.23,3006.0,157.2676,157.3149,157.1919,157.296,3006.0
2021-01-05 12:30:00,166.26,166.31,166.19,166.31,1068.0,157.3243,157.3717,157.2581,157.3717,1068.0
2021-01-05 12:35:00,166.2,166.28,166.16,166.25,2558.0,157.2676,157.3433,157.2297,157.3149,2558.0
2021-01-05 12:40:00,166.38,166.38,166.0,166.0,3659.0,157.4379,157.4379,157.0783,157.0783,3659.0
2021-01-05 12:45:00,166.0,166.01,165.9,165.95,1658.0,157.0783,157.0878,156.9837,157.031,1658.0
2021-01-05 12:50:00,165.99,166.05,165.92,165.95,4648.0,157.0689,157.1256,157.0026,157.031,4648.0
2021-01-05 12:55:00,165.95,166.02,165.95,166.02,4560.0,157.031,157.0972,157.031,157.0972,4560.0
2021-01-05 13:00:00,165.99,166.06,165.95,165.95,3974.0,157.0689,157.1351,157.031,157.031,3974.0
2021-01-05 13:05:00,165.96,165.96,165.87,165.92,2473.0,157.0405,157.0405,156.9553,157.0026,2473.0
2021-01-05 13:10:00,165.89,165.89,165.8,165.82,2696.0,156.9742,156.9742,156.8891,156.908,2696.0
2021-01-05 13:15:00,165.86,165.96,165.83,165.88,4434.0,156.9458,157.0405,156.9175,156.9648,4434.0
2021-01-05 13:20:00,165.86,165.92,165.84,165.92,8553.0,156.9458,157.0026,156.9269,157.0026,8553.0
2021-01-05 13:25:00,165.9,165.9,165.82,165.83,2163.0,156.9837,156.9837,156.908,156.9175,2163.0
2021-01-05 13:30:00,165.8,165.87,165.78,165.78,2811.0,156.8891,156.9553,156.8701,156.8701,2811.0
2021-01-05 13:35:00,165.81,165.81,165.73,165.79,2449.0,156.8985,156.8985,156.8228,156.8796,2449.0
2021-01-05 13:40:00,165.79,165.9,165.78,165.87,3343.0,156.8796,156.9837,156.8701,156.9553,3343.0
2021-01-05 13:45:00,165.9,166.0,165.87,165.92,10381.0,156.9837,157.0783,156.9553,157.0026,10381.0
2021-01-05 13:50:00,165.92,166.03,165.92,166.0,5700.0,157.0026,157.1067,157.0026,157.0783,5700.0
2021-01-05 13:55:00,166.0,166.17,166.0,166.17,2838.0,157.0783,157.2392,157.0783,157.2392,2838.0
2021-01-05 14:00:00,166.13,166.75,166.13,166.75,5274.0,157.2013,157.788,157.2013,157.788,5274.0
2021-01-05 14:05:00,166.75,167.24,166.75,167.08,10045.0,157.788,158.2517,157.788,158.1003,10045.0
2021-01-05 14:10:00,167.04,167.15,167.03,167.12,2353.0,158.0624,158.1665,158.053,158.1381,2353.0
2021-01-05 14:15:00,167.16,167.19,166.96,167.0,8140.0,158.176,158.2044,157.9867,158.0246,8140.0
2021-01-05 14:20:00,167.04,167.31,167.0,167.31,3063.0,158.0624,158.3179,158.0246,158.3179,3063.0
2021-01-05 14:25:00,167.32,167.55,167.14,167.14,7166.0,158.3274,158.545,158.1571,158.1571,7166.0
2021-01-05 14:30:00,167.19,167.32,167.0,167.0,5959.0,158.2044,158.3274,158.0246,158.0246,5959.0
2021-01-05 14:35:00,166.95,166.99,166.76,166.76,2889.0,157.9773,158.0151,157.7975,157.7975,2889.0
2021-01-05 14:40:00,166.78,166.87,166.73,166.82,3380.0,157.8164,157.9016,157.7691,157.8543,3380.0
2021-01-05 14:45:00,166.81,166.86,166.72,166.86,4756.0,157.8448,157.8921,157.7596,157.8921,4756.0
2021-01-05 14:50:00,166.86,166.86,166.75,166.83,1643.0,157.8921,157.8921,157.788,157.8637,1643.0
2021-01-05 14:55:00,166.86,166.87,166.71,166.87,3532.0,157.8921,157.9016,157.7502,157.9016,3532.0
2021-01-05 15:00:00,166.87,166.96,166.78,166.86,7619.0,157.9016,157.9867,157.8164,157.8921,7619.0
2021-01-05 15:05:00,166.82,166.93,166.82,166.89,2700.0,157.8543,157.9583,157.8543,157.9205,2700.0
2021-01-05 15:10:00,166.88,166.9,166.8,166.8,3918.0,157.911,157.93,157.8353,157.8353,3918.0
2021-01-05 15:15:00,166.8,166.8,166.55,166.6,4760.0,157.8353,157.8353,157.5988,157.6461,4760.0
2021-01-05 15:20:00,166.59,166.6,166.31,166.32,2753.0,157.6366,157.6461,157.3717,157.3811,2753.0
2021-01-05 15:25:00,166.31,166.39,166.26,166.31,4677.0,157.3717,157.4474,157.3243,157.3717,4677.0
2021-01-05 15:30:00,166.31,166.47,166.28,166.35,4851.0,157.3717,157.5231,157.3433,157.4095,4851.0
2021-01-05 15:35:00,166.33,166.55,166.33,166.48,7629.0,157.3906,157.5988,157.3906,157.5325,7629.0
2021-01-05 15:40:00,166.48,166.8,166.48,166.8,3477.0,157.5325,157.8353,157.5325,157.8353,3477.0
2021-01-05 15:45:00,166.69,166.86,166.55,166.86,6174.0,157.7312,157.8921,157.5988,157.8921,6174.0
2021-01-05 15:50:00,166.79,166.8,166.66,166.72,13506.0,157.8259,157.8353,157.7029,157.7596,13506.0
2021-01-05 15:55:00,166.67,166.67,166.24,166.62,59845.0,157.7123,157.7123,157.3054,157.665,59845.0
2021-01-06 09:30:00,166.56,167.25,165.7,166.44,9890.0,157.6082,158.2611,156.7944,157.4947,9890.0
2021-01-06 09:35:00,166.73,168.48,166.36,168.3,5608.0,157.7691,159.425,157.419,159.2547,5608.0
2021-01-06 09:40:00,168.45,169.0,168.2,168.2,3106.0,159.3966,159.9171,159.1601,159.1601,3106.0
2021-01-06 09:45:00,168.73,169.25,168.4,168.65,8279.0,159.6616,160.1537,159.3493,159.5859,8279.0
2021-01-06 09:50:00,168.51,169.62,168.29,169.59,4026.0,159.4534,160.5038,159.2452,160.4754,4026.0
2021-01-06 09:55:00,169.6,170.15,169.41,169.76,8988.0,160.4848,161.0053,160.3051,160.6362,8988.0
2021-01-06 10:00:00,169.74,170.45,169.63,169.63,6101.0,160.6173,161.2892,160.5132,160.5132,6101.0
2021-01-06 10:05:00,169.63,169.9,169.59,169.89,6091.0,160.5132,160.7687,160.4754,160.7593,6091.0
2021-01-06 10:10:00,169.94,170.19,169.6,169.6,3280.0,160.8066,161.0431,160.4848,160.4848,3280.0
2021-01-06 10:15:00,169.59,169.59,169.0,169.2,8800.0,160.4754,160.4754,159.9171,160.1063,8800.0
2021-01-06 10:20:00,169.29,169.29,168.79,169.04,6682.0,160.1915,160.1915,159.7184,159.9549,6682.0
2021-01-06 10:25:00,168.9,168.96,168.65,168.96,4850.0,159.8225,159.8792,159.5859,159.8792,4850.0
2021-01-06 10:30:00,169.06,169.18,168.76,169.13,3532.0,159.9739,160.0874,159.69,160.0401,3532.0
2021-01-06 10:35:00,169.41,169.44,168.51,168.7,2959.0,160.3051,160.3334,159.4534,159.6332,2959.0
2021-01-06 10:40:00,168.59,168.99,168.42,168.99,4600.0,159.5291,159.9076,159.3683,159.9076,4600.0
2021-01-06 10:45:00,169.03,169.32,169.02,169.12,2342.0,159.9455,160.2199,159.936,160.0306,2342.0
2021-01-06 10:50:00,169.12,169.55,169.05,169.06,2230.0,160.0306,160.4375,159.9644,159.9739,2230.0
2021-01-06 10:55:00,169.18,169.39,169.17,169.33,2337.0,160.0874,160.2861,160.078,160.2294,2337.0
2021-01-06 11:00:00,169.34,169.45,169.2,169.36,4340.0,160.2388,160.3429,160.1063,160.2577,4340.0
2021-01-06 11:05:00,169.33,169.58,169.25,169.55,6303.0,160.2294,160.4659,160.1537,160.4375,6303.0
2021-01-06 11:10:00,169.5,169.55,169.21,169.55,3969.0,160.3902,160.4375,160.1158,160.4375,3969.0
2021-01-06 11:15:00,169.56,169.58,169.37,169.44,8514.0,160.447,160.4659,160.2672,160.3334,8514.0
2021-01-06 11:20:00,169.31,169.49,169.14,169.44,2212.0,160.2104,160.3808,160.0496,160.3334,2212.0
2021-01-06 11:25:00,169.41,169.57,169.25,169.25,3200.0,160.3051,160.4565,160.1537,160.1537,3200.0
2021-01-06 11:30:00,169.35,169.5,169.25,169.3,5031.0,160.2483,160.3902,160.1537,160.201,5031.0
2021-01-06 11:35:00,169.25,169.28,168.9,169.05,3000.0,160.1537,160.182,159.8225,159.9644,3000.0
2021-01-06 11:40:00,169.15,169.38,169.15,169.38,1151.0,160.059,160.2767,160.059,160.2767,1151.0
2021-01-06 11:45:00,169.41,169.6,169.29,169.53,5289.0,160.3051,160.4848,160.1915,160.4186,5289.0
2021-01-06 11:50:00,169.49,169.49,169.13,169.28,2259.0,160.3808,160.3808,160.0401,160.182,2259.0
2021-01-06 11:55:00,169.38,169.43,169.22,169.39,2120.0,160.2767,160.324,160.1253,160.2861,2120.0
2021-01-06 12:00:00,169.43,169.58,169.42,169.46,12280.0,160.324,160.4659,160.3145,160.3524,12280.0
2021-01-06 12:05:00,169.5,169.68,169.5,169.53,6154.0,160.3902,160.5605,160.3902,160.4186,6154.0
2021-01-06 12:10:00,169.6,169.74,169.53,169.64,2794.0,160.4848,160.6173,160.4186,160.5227,2794.0
2021-01-06 12:15:00,169.64,170.0,169.59,170.0,6254.0,160.5227,160.8633,160.4754,160.8633,6254.0
2021-01-06 12:20:00,169.98,170.14,169.86,169.91,6389.0,160.8444,160.9958,160.7309,160.7782,6389.0
2021-01-06 12:25:00,170.05,170.12,169.94,169.97,11110.0,160.9107,160.9769,160.8066,160.835,11110.0
2021-01-06 12:30:00,170.05,170.05,169.83,169.95,5873.0,160.9107,160.9107,160.7025,160.816,5873.0
2021-01-06 12:35:00,169.92,169.96,169.72,169.79,12395.0,160.7876,160.8255,160.5984,160.6646,12395.0
2021-01-06 12:40:00,169.78,169.78,169.55,169.55,7068.0,160.6552,160.6552,160.4375,160.4375,7068.0
2021-01-06 12:45:00,169.6,169.84,169.52,169.76,8930.0,160.4848,160.7119,160.4091,160.6362,8930.0
2021-01-06 12:50:00,169.84,170.05,169.84,170.04,1551.0,160.7119,160.9107,160.7119,160.9012,1551.0
2021-01-06 12:55:00,170.21,170.47,170.21,170.36,1200.0,161.0621,161.3081,161.0621,161.204,1200.0
2021-01-06 13:00:00,170.38,170.45,170.32,170.38,2350.0,161.2229,161.2892,161.1661,161.2229,2350.0
2021-01-06 13:05:00,170.32,170.4,170.15,170.32,5481.0,161.1661,161.2418,161.0053,161.1661,5481.0
2021-01-06 13:10:00,170.41,170.46,170.2,170.3,7575.0,161.2513,161.2986,161.0526,161.1472,7575.0
2021-01-06 13:15:00,170.3,170.49,170.19,170.19,6543.0,161.1472,161.327,161.0431,161.0431,6543.0
2021-01-06 13:20:00,170.17,170.17,169.63,169.63,9442.0,161.0242,161.0242,160.5132,160.5132,9442.0
2021-01-06 13:25:00,169.62,169.62,169.43,169.43,5682.0,160.5038,160.5038,160.324,160.324,5682.0
2021-01-06 13:30:00,169.43,169.46,169.23,169.27,4224.0,160.324,160.3524,160.1347,160.1726,4224.0
2021-01-06 13:35:00,169.37,169.63,169.27,169.63,2028.0,160.2672,160.5132,160.1726,160.5132,2028.0
2021-01-06 13:40:00,169.81,169.96,169.81,169.89,1398.0,160.6836,160.8255,160.6836,160.7593,1398.0
2021-01-06 13:45:00,170.0,170.38,169.86,170.25,9328.0,160.8633,161.2229,160.7309,161.0999,9328.0
2021-01-06 13:50:00,170.31,170.62,170.24,170.5,22380.0,161.1567,161.45,161.0904,161.3365,22380.0
2021-01-06 13:55:00,170.56,170.74,170.42,170.43,7453.0,161.3932,161.5636,161.2608,161.2702,7453.0
2021-01-06 14:00:00,170.43,170.69,170.4,170.69,2598.0,161.2702,161.5163,161.2418,161.5163,2598.0
2021-01-06 14:05:00,170.69,170.84,170.69,170.7,3449.0,161.5163,161.6582,161.5163,161.5257,3449.0
2021-01-06 14:10:00,170.63,170.79,170.52,170.57,1700.0,161.4595,161.6109,161.3554,161.4027,1700.0
2021-01-06 14:15:00,170.47,170.53,169.93,170.05,3911.0,161.3081,161.3649,160.7971,160.9107,3911.0
2021-01-06 14:20:00,170.14,170.6,170.14,170.5,7320.0,160.9958,161.4311,160.9958,161.3365,7320.0
2021-01-06 14:25:00,170.49,170.59,170.26,170.55,11281.0,161.327,161.4216,161.1094,161.3838,11281.0
2021-01-06 14:30:00,170.52,170.9,170.42,170.43,9818.0,161.3554,161.715,161.2608,161.2702,9818.0
2021-01-06 14:35:00,170.39,170.55,170.15,170.49,23219.0,161.2324,161.3838,161.0053,161.327,23219.0
2021-01-06 14:40:00,170.53,171.0,170.34,170.92,11066.0,161.3649,161.8096,161.1851,161.7339,11066.0
2021-01-06 14:45:00,170.84,170.85,170.18,170.18,3778.0,161.6582,161.6677,161.0337,161.0337,3778.0
2021-01-06 14:50:00,170.24,170.43,169.96,170.37,2195.0,161.0904,161.2702,160.8255,161.2135,2195.0
2021-01-06 14:55:00,170.4,170.96,170.4,170.76,3500.0,161.2418,161.7717,161.2418,161.5825,3500.0
2021-01-06 15:00:00,170.8,170.8,170.22,170.42,4054.0,161.6203,161.6203,161.0715,161.2608,4054.0
2021-01-06 15:05:00,170.59,170.7,170.51,170.65,2866.0,161.4216,161.5257,161.3459,161.4784,2866.0
2021-01-06 15:10:00,170.6,171.11,170.52,170.99,4714.0,161.4311,161.9137,161.3554,161.8001,4714.0
2021-01-06 15:15:00,171.0,171.21,170.88,171.06,9193.0,161.8096,162.0083,161.696,161.8664,9193.0
2021-01-06 15:20:00,171.26,171.55,170.39,170.4,10871.0,162.0556,162.33,161.2324,161.2418,10871.0
2021-01-06 15:25:00,170.28,170.83,170.28,170.83,5071.0,161.1283,161.6487,161.1283,161.6487,5071.0
2021-01-06 15:30:00,170.77,170.88,170.45,170.6,4927.0,161.592,161.696,161.2892,161.4311,4927.0
2021-01-06 15:35:00,170.59,170.67,170.34,170.34,7044.0,161.4216,161.4973,161.1851,161.1851,7044.0
2021-01-06 15:40:00,170.34,170.87,170.33,170.66,4944.0,161.1851,161.6866,161.1756,161.4879,4944.0
2021-01-06 15:45:00,170.78,171.12,170.55,171.12,9072.0,161.6014,161.9231,161.3838,161.9231,9072.0
2021-01-06 15:50:00,170.79,170.92,170.3,170.9,18325.0,161.6109,161.7339,161.1472,161.715,18325.0
2021-01-06 15:55:00,170.89,170.9,170.5,170.71,25835.0,161.7055,161.715,161.3365,161.5352,25835.0
2021-01-07 09:30:00,170.91,171.6,170.64,171.07,14081.0,161.7244,162.3774,161.4689,161.8758,14081.0
2021-01-07 09:35:00,170.95,171.31,170.91,171.14,2521.0,161.7623,162.1029,161.7244,161.9421,2521.0
2021-01-07 09:40:00,171.13,171.13,170.77,170.98,1400.0,161.9326,161.9326,161.592,161.7907,1400.0
2021-01-07 09:45:00,170.74,171.16,170.74,171.1,2029.0,161.5636,161.961,161.5636,161.9042,2029.0
2021-01-07 09:50:00,171.25,171.37,171.04,171.12,7256.0,162.0462,162.1597,161.8474,161.9231,7256.0
2021-01-07 09:55:00,171.1,171.69,171.1,171.69,2214.0,161.9042,162.4625,161.9042,162.4625,2214.0
2021-01-07 10:00:00,171.78,172.15,171.78,172.0,4205.0,162.5477,162.8978,162.5477,162.7559,4205.0
2021-01-07 10:05:00,171.95,171.96,171.78,171.82,1161.0,162.7085,162.718,162.5477,162.5855,1161.0
2021-01-07 10:10:00,171.72,171.83,171.52,171.83,1418.0,162.4909,162.595,162.3016,162.595,1418.0
2021-01-07 10:15:00,171.93,172.48,171.93,172.48,1861.0,162.6896,163.2101,162.6896,163.2101,1861.0
2021-01-07 10:20:00,172.54,172.56,172.24,172.5,5079.0,163.2668,163.2858,162.983,163.229,5079.0
2021-01-07 10:25:00,172.51,172.61,172.36,172.36,1456.0,163.2384,163.3331,163.0965,163.0965,1456.0
2021-01-07 10:30:00,172.13,172.33,172.09,172.19,1488.0,162.8789,163.0681,162.841,162.9356,1488.0
2021-01-07 10:35:00,172.11,172.34,172.11,172.2,1401.0,162.8599,163.0776,162.8599,162.9451,1401.0
2021-01-07 10:40:00,172.35,172.46,172.25,172.41,3332.0,163.087,163.1911,162.9924,163.1438,3332.0
2021-01-07 10:45:00,172.41,172.7,172.41,172.68,2060.0,163.1438,163.4182,163.1438,163.3993,2060.0
2021-01-07 10:50:00,172.62,172.82,172.54,172.82,1830.0,163.3425,163.5318,163.2668,163.5318,1830.0
2021-01-07 10:55:00,172.81,173.1,172.77,173.1,1725.0,163.5223,163.7967,163.4845,163.7967,1725.0
2021-01-07 11:00:00,173.2,173.46,173.13,173.13,4780.0,163.8914,164.1374,163.8251,163.8251,4780.0
2021-01-07 11:05:00,173.17,173.25,173.16,173.25,300.0,163.863,163.9387,163.8535,163.9387,300.0
2021-01-07 11:10:00,173.29,173.35,172.85,172.88,2799.0,163.9765,164.0333,163.5602,163.5886,2799.0
2021-01-07 11:15:00,172.83,173.03,172.83,172.93,1682.0,163.5412,163.7305,163.5412,163.6359,1682.0
2021-01-07 11:20:00,172.94,173.05,172.94,172.95,901.0,163.6453,163.7494,163.6453,163.6548,901.0
2021-01-07 11:25:00,173.01,173.25,172.98,173.08,2262.0,163.7116,163.9387,163.6832,163.7778,2262.0
2021-01-07 11:30:00,173.07,173.15,172.93,172.94,3469.0,163.7683,163.844,163.6359,163.6453,3469.0
2021-01-07 11:35:00,172.85,172.85,172.69,172.8,2076.0,163.5602,163.5602,163.4088,163.5129,2076.0
2021-01-07 11:40:00,172.85,172.95,172.85,172.93,509.0,163.5602,163.6548,163.5602,163.6359,509.0
2021-01-07 11:45:00,173.08,173.09,172.88,173.09,1590.0,163.7778,163.7873,163.5886,163.7873,1590.0
2021-01-07 11:50:00,173.14,173.17,173.07,173.07,1700.0,163.8346,163.863,163.7683,163.7683,1700.0
2021-01-07 11:55:00,173.08,173.1,173.01,173.1,1300.0,163.7778,163.7967,163.7116,163.7967,1300.0
2021-01-07 12:00:00,173.03,173.21,173.0,173.14,2199.0,163.7305,163.9008,163.7021,163.8346,2199.0
2021-01-07 12:05:00,173.22,173.31,173.22,173.31,1504.0,163.9103,163.9954,163.9103,163.9954,1504.0
2021-01-07 12:10:00,173.25,173.31,173.07,173.16,2988.0,163.9387,163.9954,163.7683,163.8535,2988.0
2021-01-07 12:15:00,173.21,173.3,173.13,173.28,2342.0,163.9008,163.986,163.8251,163.9671,2342.0
2021-01-07 12:20:00,173.23,173.33,173.23,173.27,2039.0,163.9197,164.0144,163.9197,163.9576,2039.0
2021-01-07 12:25:00,173.11,173.16,173.11,173.13,1486.0,163.8062,163.8535,163.8062,163.8251,1486.0
2021-01-07 12:30:00,173.12,173.39,173.12,173.33,2469.0,163.8157,164.0711,163.8157,164.0144,2469.0
2021-01-07 12:35:00,173.28,173.36,173.22,173.25,1363.0,163.9671,164.0428,163.9103,163.9387,1363.0
2021-01-07 12:40:00,173.26,173.29,172.89,172.89,2823.0,163.9481,163.9765,163.598,163.598,2823.0
2021-01-07 12:45:00,172.9,172.99,172.78,172.98,2172.0,163.6075,163.6926,163.4939,163.6832,2172.0
2021-01-07 12:50:00,172.99,173.14,172.96,173.12,3290.0,163.6926,163.8346,163.6643,163.8157,3290.0
2021-01-07 12:55:00,173.1,173.15,173.09,173.09,2805.0,163.7967,163.844,163.7873,163.7873,2805.0
2021-01-07 13:00:00,173.15,173.18,173.08,173.1,2620.0,163.844,163.8724,163.7778,163.7967,2620.0
2021-01-07 13:05:00,173.11,173.19,172.99,172.99,3300.0,163.8062,163.8819,163.6926,163.6926,3300.0
2021-01-07 13:10:00,173.0,173.21,172.92,173.21,5635.0,163.7021,163.9008,163.6264,163.9008,5635.0
2021-01-07 13:15:00,173.15,173.22,173.06,173.1,3646.0,163.844,163.9103,163.7589,163.7967,3646.0
2021-01-07 13:20:00,173.14,173.14,173.09,173.11,5900.0,163.8346,163.8346,163.7873,163.8062,5900.0
2021-01-07 13:25:00,173.11,173.16,172.77,172.84,12226.0,163.8062,163.8535,163.4845,163.5507,12226.0
2021-01-07 13:30:00,172.81,172.87,172.51,172.61,5184.0,163.5223,163.5791,163.2384,163.3331,5184.0
2021-01-07 13:35:00,172.53,172.55,171.84,172.0,6533.0,163.2574,163.2763,162.6045,162.7559,6533.0
2021-01-07 13:40:00,171.92,171.92,171.55,171.6,2926.0,162.6802,162.6802,162.33,162.3774,2926.0
2021-01-07 13:45:00,171.53,171.81,171.52,171.7,4400.0,162.3111,162.5761,162.3016,162.472,4400.0
2021-01-07 13:50:00,171.81,171.89,171.7,171.72,4366.0,162.5761,162.6518,162.472,162.4909,4366.0
2021-01-07 13:55:00,171.72,171.76,171.68,171.73,5459.0,162.4909,162.5288,162.4531,162.5004,5459.0
2021-01-07 14:00:00,171.7,171.82,171.49,171.69,7395.0,162.472,162.5855,162.2733,162.4625,7395.0
2021-01-07 14:05:00,171.69,172.03,171.62,172.03,6917.0,162.4625,162.7842,162.3963,162.7842,6917.0
2021-01-07 14:10:00,171.94,172.07,171.92,172.07,3213.0,162.6991,162.8221,162.6802,162.8221,3213.0
2021-01-07 14:15:00,172.03,172.04,171.96,172.01,1255.0,162.7842,162.7937,162.718,162.7653,1255.0
2021-01-07 14:20:00,172.01,172.05,171.98,172.04,700.0,162.7653,162.8032,162.7369,162.7937,700.0
2021-01-07 14:25:00,172.06,172.06,171.92,171.92,2167.0,162.8126,162.8126,162.6802,162.6802,2167.0
2021-01-07 14:30:00,171.92,172.31,171.92,172.31,1968.0,162.6802,163.0492,162.6802,163.0492,1968.0
2021-01-07 14:35:00,172.31,172.6,172.31,172.6,2475.0,163.0492,163.3236,163.0492,163.3236,2475.0
2021-01-07 14:40:00,172.66,172.66,172.49,172.56,55894.0,163.3804,163.3804,163.2195,163.2858,55894.0
2021-01-07 14:45:00,172.57,172.58,172.41,172.45,9419.0,163.2952,163.3047,163.1438,163.1817,9419.0
2021-01-07 14:50:00,172.44,172.58,172.22,172.22,13304.0,163.1722,163.3047,162.964,162.964,13304.0
2021-01-07 14:55:00,172.24,172.44,172.0,172.29,5951.0,162.983,163.1722,162.7559,163.0303,5951.0
2021-01-07 15:00:00,172.3,172.41,172.1,172.41,4222.0,163.0397,163.1438,162.8505,163.1438,4222.0
2021-01-07 15:05:00,172.33,172.37,172.14,172.23,4245.0,163.0681,163.106,162.8883,162.9735,4245.0
2021-01-07 15:10:00,172.21,172.24,172.14,172.17,3792.0,162.9546,162.983,162.8883,162.9167,3792.0
2021-01-07 15:15:00,172.06,172.27,171.98,172.21,4773.0,162.8126,163.0113,162.7369,162.9546,4773.0
2021-01-07 15:20:00,172.18,172.3,172.1,172.18,4832.0,162.9262,163.0397,162.8505,162.9262,4832.0
2021-01-07 15:25:00,172.17,172.2,171.78,171.78,6805.0,162.9167,162.9451,162.5477,162.5477,6805.0
2021-01-07 15:30:00,171.86,171.86,171.61,171.65,7809.0,162.6234,162.6234,162.3868,162.4247,7809.0
2021-01-07 15:35:00,171.65,171.78,171.51,171.75,7863.0,162.4247,162.5477,162.2922,162.5193,7863.0
2021-01-07 15:40:00,171.73,171.74,171.49,171.71,8665.0,162.5004,162.5098,162.2733,162.4814,8665.0
2021-01-07 15:45:00,171.71,171.75,171.42,171.45,12961.0,162.4814,162.5193,162.207,162.2354,12961.0
2021-01-07 15:50:00,171.34,171.45,171.13,171.13,48291.0,162.1313,162.2354,161.9326,161.9326,48291.0
2021-01-07 15:55:00,171.15,171.45,170.95,171.14,57852.0,161.9515,162.2354,161.7623,161.9421,57852.0
2021-01-08 09:30:00,171.3,171.94,171.3,171.94,6020.0,162.0935,162.6991,162.0935,162.6991,6020.0
2021-01-08 09:35:00,172.59,172.59,172.25,172.5,2840.0,163.3141,163.3141,162.9924,163.229,2840.0
2021-01-08 09:40:00,173.0,173.0,172.69,172.87,2445.0,163.7021,163.7021,163.4088,163.5791,2445.0
2021-01-08 09:45:00,173.22,173.29,172.8,173.29,4433.0,163.9103,163.9765,163.5129,163.9765,4433.0
2021-01-08 09:50:00,173.27,173.95,173.11,173.63,6249.0,163.9576,164.601,163.8062,164.2982,6249.0
2021-01-08 09:55:00,173.53,173.98,173.53,173.98,2668.0,164.2036,164.6294,164.2036,164.6294,2668.0
2021-01-08 10:00:00,173.98,174.21,173.74,174.08,5022.0,164.6294,164.8471,164.4023,164.7241,5022.0
2021-01-08 10:05:00,174.06,174.09,173.69,174.03,3050.0,164.7051,164.7335,164.355,164.6767,3050.0
2021-01-08 10:10:00,174.02,174.02,173.79,173.82,998.0,164.6673,164.6673,164.4496,164.478,998.0
2021-01-08 10:15:00,173.67,173.74,173.35,173.37,1131.0,164.3361,164.4023,164.0333,164.0522,1131.0
2021-01-08 10:20:00,173.29,173.6,173.13,173.6,7932.0,163.9765,164.2699,163.8251,164.2699,7932.0
2021-01-08 10:25:00,173.67,173.75,173.01,173.14,6222.0,164.3361,164.4118,163.7116,163.8346,6222.0
2021-01-08 10:30:00,173.38,173.4,173.06,173.31,3955.0,164.0617,164.0806,163.7589,163.9954,3955.0
2021-01-08 10:35:00,173.33,173.52,173.27,173.43,2494.0,164.0144,164.1942,163.9576,164.109,2494.0
2021-01-08 10:40:00,173.45,173.52,173.45,173.49,895.0,164.1279,164.1942,164.1279,164.1658,895.0
2021-01-08 10:45:00,173.56,173.71,173.56,173.61,1502.0,164.232,164.3739,164.232,164.2793,1502.0
2021-01-08 10:50:00,173.65,173.75,173.63,173.73,2133.0,164.3172,164.4118,164.2982,164.3929,2133.0
2021-01-08 10:55:00,173.69,173.69,173.57,173.66,1400.0,164.355,164.355,164.2415,164.3266,1400.0
2021-01-08 11:00:00,173.64,173.83,173.63,173.83,626.0,164.3077,164.4875,164.2982,164.4875,626.0
2021-01-08 11:05:00,173.79,173.79,173.58,173.58,2769.0,164.4496,164.4496,164.2509,164.2509,2769.0
2021-01-08 11:10:00,173.55,173.59,173.3,173.59,3993.0,164.2225,164.2604,163.986,164.2604,3993.0
2021-01-08 11:15:00,173.4,173.4,173.11,173.34,4831.0,164.0806,164.0806,163.8062,164.0238,4831.0
2021-01-08 11:20:00,173.34,173.36,173.06,173.06,1100.0,164.0238,164.0428,163.7589,163.7589,1100.0
2021-01-08 11:25:00,173.0,173.19,172.92,173.18,1260.0,163.7021,163.8819,163.6264,163.8724,1260.0
2021-01-08 11:30:00,172.96,173.05,172.9,172.93,1396.0,163.6643,163.7494,163.6075,163.6359,1396.0
2021-01-08 11:35:00,173.16,173.3,172.98,173.17,2840.0,163.8535,163.986,163.6832,163.863,2840.0
2021-01-08 11:40:00,173.21,173.28,173.17,173.25,1500.0,163.9008,163.9671,163.863,163.9387,1500.0
2021-01-08 11:45:00,173.38,173.38,173.33,173.33,801.0,164.0617,164.0617,164.0144,164.0144,801.0
2021-01-08 11:50:00,173.22,173.31,173.2,173.23,1814.0,163.9103,163.9954,163.8914,163.9197,1814.0
2021-01-08 11:55:00,173.12,173.13,172.74,172.95,5809.0,163.8157,163.8251,163.4561,163.6548,5809.0
2021-01-08 12:00:00,172.92,172.92,172.39,172.39,4733.0,163.6264,163.6264,163.1249,163.1249,4733.0
2021-01-08 12:05:00,172.45,172.57,172.32,172.57,5132.0,163.1817,163.2952,163.0587,163.2952,5132.0
2021-01-08 12:10:00,172.53,172.74,172.49,172.74,1831.0,163.2574,163.4561,163.2195,163.4561,1831.0
2021-01-08 12:15:00,172.87,172.88,172.86,172.87,600.0,163.5791,163.5886,163.5696,163.5791,600.0
2021-01-08 12:20:00,173.09,173.11,172.99,173.11,1323.0,163.7873,163.8062,163.6926,163.8062,1323.0
2021-01-08 12:25:00,173.03,173.06,172.87,172.94,2376.0,163.7305,163.7589,163.5791,163.6453,2376.0
2021-01-08 12:30:00,172.85,172.86,172.77,172.77,630.0,163.5602,163.5696,163.4845,163.4845,630.0
2021-01-08 12:35:00,172.72,172.77,172.63,172.65,2892.0,163.4372,163.4845,163.352,163.3709,2892.0
2021-01-08 12:40:00,172.62,172.73,172.61,172.65,1744.0,163.3425,163.4466,163.3331,163.3709,1744.0
2021-01-08 12:45:00,172.65,172.68,172.52,172.52,1587.0,163.3709,163.3993,163.2479,163.2479,1587.0
2021-01-08 12:50:00,172.52,172.52,172.52,172.52,0.0,163.2479,163.2479,163.2479,163.2479,0.0
2021-01-08 12:55:00,172.56,172.59,172.56,172.57,702.0,163.2858,163.3141,163.2858,163.2952,702.0
2021-01-08 13:00:00,172.43,172.45,172.34,172.38,1138.0,163.1627,163.1817,163.0776,163.1154,1138.0
2021-01-08 13:05:00,172.35,172.41,172.34,172.41,1117.0,163.087,163.1438,163.0776,163.1438,1117.0
2021-01-08 13:10:00,172.49,172.58,172.49,172.51,700.0,163.2195,163.3047,163.2195,163.2384,700.0
2021-01-08 13:15:00,172.52,172.56,172.39,172.46,1975.0,163.2479,163.2858,163.1249,163.1911,1975.0
2021-01-08 13:20:00,172.3,172.3,172.04,172.22,3476.0,163.0397,163.0397,162.7937,162.964,3476.0
2021-01-08 13:25:00,172.26,172.39,172.26,172.36,709.0,163.0019,163.1249,163.0019,163.0965,709.0
2021-01-08 13:30:00,172.48,172.51,172.32,172.32,3196.0,163.2101,163.2384,163.0587,163.0587,3196.0
2021-01-08 13:35:00,172.36,172.38,172.06,172.22,3703.0,163.0965,163.1154,162.8126,162.964,3703.0
2021-01-08 13:40:00,172.13,172.17,171.92,172.17,3700.0,162.8789,162.9167,162.6802,162.9167,3700.0
2021-01-08 13:45:00,172.33,172.37,172.17,172.37,4114.0,163.0681,163.106,162.9167,163.106,4114.0
2021-01-08 13:50:00,172.28,172.32,172.24,172.26,2331.0,163.0208,163.0587,162.983,163.0019,2331.0
2021-01-08 13:55:00,172.31,172.6,172.3,172.46,1695.0,163.0492,163.3236,163.0397,163.1911,1695.0
2021-01-08 14:00:00,172.68,172.76,172.54,172.62,2725.0,163.3993,163.475,163.2668,163.3425,2725.0
2021-01-08 14:05:00,172.62,172.83,172.49,172.6,2858.0,163.3425,163.5412,163.2195,163.3236,2858.0
2021-01-08 14:10:00,172.63,172.86,172.58,172.82,6972.0,163.352,163.5696,163.3047,163.5318,6972.0
2021-01-08 14:15:00,172.89,172.98,172.89,172.98,400.0,163.598,163.6832,163.598,163.6832,400.0
2021-01-08 14:20:00,172.97,173.1,172.9,173.1,2994.0,163.6737,163.7967,163.6075,163.7967,2994.0
2021-01-08 14:25:00,173.05,173.32,173.01,173.22,5542.0,163.7494,164.0049,163.7116,163.9103,5542.0
2021-01-08 14:30:00,173.18,173.2,172.99,173.17,2108.0,163.8724,163.8914,163.6926,163.863,2108.0
2021-01-08 14:35:00,173.24,173.31,173.19,173.23,1752.0,163.9292,163.9954,163.8819,163.9197,1752.0
2021-01-08 14:40:00,173.24,173.33,173.13,173.19,3205.0,163.9292,164.0144,163.8251,163.8819,3205.0
2021-01-08 14:45:00,173.13,173.17,172.94,173.01,3404.0,163.8251,163.863,163.6453,163.7116,3404.0
2021-01-08 14:50:00,173.13,173.24,173.13,173.17,2271.0,163.8251,163.9292,163.8251,163.863,2271.0
2021-01-08 14:55:00,173.19,173.33,173.17,173.33,1628.0,163.8819,164.0144,163.863,164.0144,1628.0
2021-01-08 15:00:00,173.3,173.45,173.29,173.42,2448.0,163.986,164.1279,163.9765,164.0995,2448.0
2021-01-08 15:05:00,173.47,173.71,173.47,173.7,3468.0,164.1468,164.3739,164.1468,164.3645,3468.0
2021-01-08 15:10:00,173.65,173.75,173.49,173.68,3768.0,164.3172,164.4118,164.1658,164.3456,3768.0
2021-01-08 15:15:00,173.69,173.74,173.39,173.47,3304.0,164.355,164.4023,164.0711,164.1468,3304.0
2021-01-08 15:20:00,173.52,173.52,173.37,173.45,1859.0,164.1942,164.1942,164.0522,164.1279,1859.0
2021-01-08 15:25:00,173.44,173.69,173.38,173.67,2382.0,164.1185,164.355,164.0617,164.3361,2382.0
2021-01-08 15:30:00,173.67,173.81,173.63,173.81,2683.0,164.3361,164.4686,164.2982,164.4686,2683.0
2021-01-08 15:35:00,173.79,173.9,173.69,173.86,5732.0,164.4496,164.5537,164.355,164.5159,5732.0
2021-01-08 15:40:00,173.89,173.91,173.75,173.91,2726.0,164.5443,164.5632,164.4118,164.5632,2726.0
2021-01-08 15:45:00,173.95,174.1,173.88,173.97,7867.0,164.601,164.743,164.5348,164.62,7867.0
2021-01-08 15:50:00,174.05,174.05,173.71,173.84,7951.0,164.6957,164.6957,164.3739,164.497,7951.0
2021-01-08 15:55:00,173.82,174.64,173.75,174.44,68411.0,164.478,165.254,164.4118,165.0647,68411.0
2021-01-11 09:30:00,173.17,173.95,172.75,173.47,11920.0,163.863,164.601,163.4655,164.1468,11920.0
2021-01-11 09:35:00,173.88,173.88,172.85,173.53,3765.0,164.5348,164.5348,163.5602,164.2036,3765.0
2021-01-11 09:40:00,173.46,174.18,173.41,173.87,3500.0,164.1374,164.8187,164.0901,164.5253,3500.0
2021-01-11 09:45:00,174.03,174.03,173.4,173.62,2500.0,164.6767,164.6767,164.0806,164.2888,2500.0
2021-01-11 09:50:00,173.81,174.03,173.58,174.03,1225.0,164.4686,164.6767,164.2509,164.6767,1225.0
2021-01-11 09:55:00,174.05,174.33,173.79,174.06,2907.0,164.6957,164.9606,164.4496,164.7051,2907.0
2021-01-11 10:00:00,174.06,174.23,173.77,174.23,2000.0,164.7051,164.866,164.4307,164.866,2000.0
2021-01-11 10:05:00,174.13,174.13,173.55,173.65,4501.0,164.7714,164.7714,164.2225,164.3172,4501.0
2021-01-11 10:10:00,173.71,173.74,173.57,173.57,900.0,164.3739,164.4023,164.2415,164.2415,900.0
2021-01-11 10:15:00,173.58,173.58,172.96,172.97,5351.0,164.2509,164.2509,163.6643,163.6737,5351.0
2021-01-11 10:20:00,172.95,173.06,172.87,173.0,1200.0,163.6548,163.7589,163.5791,163.7021,1200.0
2021-01-11 10:25:00,173.08,173.29,173.05,173.1,2101.0,163.7778,163.9765,163.7494,163.7967,2101.0
2021-01-11 10:30:00,173.27,173.61,173.18,173.4,3723.0,163.9576,164.2793,163.8724,164.0806,3723.0
2021-01-11 10:35:00,173.43,173.57,173.29,173.31,1374.0,164.109,164.2415,163.9765,163.9954,1374.0
2021-01-11 10:40:00,173.35,173.35,173.01,173.01,1100.0,164.0333,164.0333,163.7116,163.7116,1100.0
2021-01-11 10:45:00,173.18,173.3,172.95,173.01,4023.0,163.8724,163.986,163.6548,163.7116,4023.0
2021-01-11 10:50:00,172.91,173.16,172.91,173.12,2371.0,163.6169,163.8535,163.6169,163.8157,2371.0
2021-01-11 10:55:00,173.04,173.53,173.04,173.42,2056.0,163.74,164.2036,163.74,164.0995,2056.0
2021-01-11 11:00:00,173.39,173.6,173.39,173.56,1573.0,164.0711,164.2699,164.0711,164.232,1573.0
2021-01-11 11:05:00,173.42,173.63,173.41,173.6,876.0,164.0995,164.2982,164.0901,164.2699,876.0
2021-01-11 11:10:00,173.51,173.69,173.38,173.69,2254.0,164.1847,164.355,164.0617,164.355,2254.0
2021-01-11 11:15:00,173.7,173.7,173.54,173.7,2411.0,164.3645,164.3645,164.2131,164.3645,2411.0
2021-01-11 11:20:00,173.76,173.9,173.71,173.9,930.0,164.4213,164.5537,164.3739,164.5537,930.0
2021-01-11 11:25:00,173.9,174.02,173.76,173.91,2723.0,164.5537,164.6673,164.4213,164.5632,2723.0
2021-01-11 11:30:00,173.9,174.03,173.84,173.94,1220.0,164.5537,164.6767,164.497,164.5916,1220.0
2021-01-11 11:35:00,173.87,174.01,173.85,174.01,1300.0,164.5253,164.6578,164.5064,164.6578,1300.0
2021-01-11 11:40:00,174.02,174.05,173.87,173.99,1103.0,164.6673,164.6957,164.5253,164.6389,1103.0
2021-01-11 11:45:00,174.11,174.11,173.74,173.96,3647.0,164.7524,164.7524,164.4023,164.6105,3647.0
2021-01-11 11:50:00,173.87,174.06,173.8,173.8,2908.0,164.5253,164.7051,164.4591,164.4591,2908.0
2021-01-11 11:55:00,173.83,174.03,173.83,173.93,2007.0,164.4875,164.6767,164.4875,164.5821,2007.0
2021-01-11 12:00:00,173.89,174.17,173.89,174.17,1000.0,164.5443,164.8092,164.5443,164.8092,1000.0
2021-01-11 12:05:00,174.21,174.33,174.17,174.29,2100.0,164.8471,164.9606,164.8092,164.9228,2100.0
2021-01-11 12:10:00,174.3,174.49,174.3,174.49,1331.0,164.9322,165.112,164.9322,165.112,1331.0
2021-01-11 12:15:00,174.49,174.5,174.35,174.43,3400.0,165.112,165.1215,164.9796,165.0553,3400.0
2021-01-11 12:20:00,174.49,174.49,174.37,174.44,2617.0,165.112,165.112,164.9985,165.0647,2617.0
2021-01-11 12:25:00,174.42,174.6,174.38,174.6,2212.0,165.0458,165.2161,165.0079,165.2161,2212.0
2021-01-11 12:30:00,174.61,174.74,174.52,174.73,2384.0,165.2256,165.3486,165.1404,165.3391,2384.0
2021-01-11 12:35:00,174.72,174.74,174.65,174.65,2095.0,165.3297,165.3486,165.2634,165.2634,2095.0
2021-01-11 12:40:00,174.68,174.71,174.57,174.57,1131.0,165.2918,165.3202,165.1877,165.1877,1131.0
2021-01-11 12:45:00,174.6,174.62,174.55,174.59,1900.0,165.2161,165.235,165.1688,165.2067,1900.0
2021-01-11 12:50:00,174.62,174.7,174.56,174.65,2109.0,165.235,165.3107,165.1783,165.2634,2109.0
2021-01-11 12:55:00,174.61,174.68,174.6,174.6,500.0,165.2256,165.2918,165.2161,165.2161,500.0
2021-01-11 13:00:00,174.66,174.7,174.56,174.56,900.0,165.2729,165.3107,165.1783,165.1783,900.0
2021-01-11 13:05:00,174.51,174.59,174.51,174.54,782.0,165.131,165.2067,165.131,165.1593,782.0
2021-01-11 13:10:00,174.59,174.6,174.48,174.5,2587.0,165.2067,165.2161,165.1026,165.1215,2587.0
2021-01-11 13:15:00,174.43,174.44,174.38,174.41,700.0,165.0553,165.0647,165.0079,165.0363,700.0
2021-01-11 13:20:00,174.15,174.32,174.15,174.31,1107.0,164.7903,164.9512,164.7903,164.9417,1107.0
2021-01-11 13:25:00,174.11,174.11,173.99,174.09,1402.0,164.7524,164.7524,164.6389,164.7335,1402.0
2021-01-11 13:30:00,174.09,174.14,173.97,174.0,1870.0,164.7335,164.7808,164.62,164.6484,1870.0
2021-01-11 13:35:00,173.95,174.01,173.85,173.85,855.0,164.601,164.6578,164.5064,164.5064,855.0
2021-01-11 13:40:00,173.82,173.82,173.7,173.7,900.0,164.478,164.478,164.3645,164.3645,900.0
2021-01-11 13:45:00,173.7,173.7,173.49,173.49,1800.0,164.3645,164.3645,164.1658,164.1658,1800.0
2021-01-11 13:50:00,173.52,173.64,173.52,173.64,300.0,164.1942,164.3077,164.1942,164.3077,300.0
2021-01-11 13:55:00,173.61,173.61,173.41,173.41,2202.0,164.2793,164.2793,164.0901,164.0901,2202.0
2021-01-11 14:00:00,173.27,173.42,173.21,173.21,3179.0,163.9576,164.0995,163.9008,163.9008,3179.0
2021-01-11 14:05:00,173.3,173.45,173.24,173.43,2659.0,163.986,164.1279,163.9292,164.109,2659.0
2021-01-11 14:10:00,173.53,173.71,173.53,173.66,1993.0,164.2036,164.3739,164.2036,164.3266,1993.0
2021-01-11 14:15:00,173.65,173.65,173.33,173.34,1450.0,164.3172,164.3172,164.0144,164.0238,1450.0
2021-01-11 14:20:00,173.28,173.48,173.15,173.47,3808.0,163.9671,164.1563,163.844,164.1468,3808.0
2021-01-11 14:25:00,173.43,173.51,173.36,173.51,481.0,164.109,164.1847,164.0428,164.1847,481.0
2021-01-11 14:30:00,173.35,173.51,173.34,173.45,2935.0,164.0333,164.1847,164.0238,164.1279,2935.0
2021-01-11 14:35:00,173.49,173.49,173.39,173.41,1047.0,164.1658,164.1658,164.0711,164.0901,1047.0
2021-01-11 14:40:00,173.39,173.45,173.31,173.41,2444.0,164.0711,164.1279,163.9954,164.0901,2444.0
2021-01-11 14:45:00,173.42,173.59,173.32,173.59,2251.0,164.0995,164.2604,164.0049,164.2604,2251.0
2021-01-11 14:50:00,173.48,173.61,173.36,173.61,2457.0,164.1563,164.2793,164.0428,164.2793,2457.0
2021-01-11 14:55:00,173.59,173.96,173.55,173.89,3588.0,164.2604,164.6105,164.2225,164.5443,3588.0
2021-01-11 15:00:00,173.81,173.99,173.76,173.91,2126.0,164.4686,164.6389,164.4213,164.5632,2126.0
2021-01-11 15:05:00,173.91,173.92,173.61,173.63,1430.0,164.5632,164.5727,164.2793,164.2982,1430.0
2021-01-11 15:10:00,173.59,173.71,173.56,173.61,1978.0,164.2604,164.3739,164.232,164.2793,1978.0
2021-01-11 15:15:00,173.61,173.67,173.53,173.58,2260.0,164.2793,164.3361,164.2036,164.2509,2260.0
2021-01-11 15:20:00,173.55,173.63,173.43,173.61,3239.0,164.2225,164.2982,164.109,164.2793,3239.0
2021-01-11 15:25:00,173.57,173.59,173.31,173.31,3949.0,164.2415,164.2604,163.9954,163.9954,3949.0
2021-01-11 15:30:00,173.29,173.63,173.29,173.44,4183.0,163.9765,164.2982,163.9765,164.1185,4183.0
2021-01-11 15:35:00,173.44,173.6,173.34,173.47,5422.0,164.1185,164.2699,164.0238,164.1468,5422.0
2021-01-11 15:40:00,173.42,173.45,173.33,173.39,4667.0,164.0995,164.1279,164.0144,164.0711,4667.0
2021-01-11 15:45:00,173.4,173.69,173.29,173.69,7430.0,164.0806,164.355,163.9765,164.355,7430.0
2021-01-11 15:50:00,173.66,173.84,173.61,173.68,11444.0,164.3266,164.497,164.2793,164.3456,11444.0
2021-01-11 15:55:00,173.58,173.83,173.48,173.72,36047.0,164.2509,164.4875,164.1563,164.3834,36047.0
2021-01-12 09:30:00,173.63,174.27,172.93,173.9,11762.0,164.2982,164.9039,163.6359,164.5537,11762.0
2021-01-12 09:35:00,173.95,174.47,173.68,174.06,2395.0,164.601,165.0931,164.3456,164.7051,2395.0
2021-01-12 09:40:00,174.04,174.05,173.67,173.67,1855.0,164.6862,164.6957,164.3361,164.3361,1855.0
2021-01-12 09:45:00,173.68,173.99,173.45,173.82,2038.0,164.3456,164.6389,164.1279,164.478,2038.0
2021-01-12 09:50:00,173.75,173.82,173.48,173.8,1500.0,164.4118,164.478,164.1563,164.4591,1500.0
2021-01-12 09:55:00,174.0,174.17,173.85,174.03,2667.0,164.6484,164.8092,164.5064,164.6767,2667.0
2021-01-12 10:00:00,173.97,174.35,173.91,174.23,1537.0,164.62,164.9796,164.5632,164.866,1537.0
2021-01-12 10:05:00,174.35,174.46,174.29,174.32,1400.0,164.9796,165.0836,164.9228,164.9512,1400.0
2021-01-12 10:10:00,174.31,174.33,174.09,174.09,1800.0,164.9417,164.9606,164.7335,164.7335,1800.0
2021-01-12 10:15:00,174.25,174.53,174.25,174.34,2650.0,164.8849,165.1499,164.8849,164.9701,2650.0
2021-01-12 10:20:00,174.39,174.65,174.39,174.64,995.0,165.0174,165.2634,165.0174,165.254,995.0
2021-01-12 10:25:00,174.66,174.7,174.39,174.39,1779.0,165.2729,165.3107,165.0174,165.0174,1779.0
2021-01-12 10:30:00,174.52,174.52,174.4,174.47,1900.0,165.1404,165.1404,165.0269,165.0931,1900.0
2021-01-12 10:35:00,174.43,174.74,174.4,174.64,1507.0,165.0553,165.3486,165.0269,165.254,1507.0
2021-01-12 10:40:00,174.63,174.67,174.5,174.5,2301.0,165.2445,165.2824,165.1215,165.1215,2301.0
2021-01-12 10:45:00,174.52,174.52,174.36,174.36,1540.0,165.1404,165.1404,164.989,164.989,1540.0
2021-01-12 10:50:00,174.46,174.46,174.39,174.42,400.0,165.0836,165.0836,165.0174,165.0458,400.0
2021-01-12 10:55:00,174.33,174.38,174.18,174.18,1973.0,164.9606,165.0079,164.8187,164.8187,1973.0
2021-01-12 11:00:00,173.99,174.39,173.99,174.39,1330.0,164.6389,165.0174,164.6389,165.0174,1330.0
2021-01-12 11:05:00,174.46,174.51,174.44,174.45,727.0,165.0836,165.131,165.0647,165.0742,727.0
2021-01-12 11:10:00,174.62,174.63,174.58,174.58,427.0,165.235,165.2445,165.1972,165.1972,427.0
2021-01-12 11:15:00,174.83,175.01,174.83,174.87,5743.0,165.4338,165.6041,165.4338,165.4716,5743.0
2021-01-12 11:20:00,174.78,175.3,174.71,175.29,5765.0,165.3864,165.8785,165.3202,165.869,5765.0
2021-01-12 11:25:00,175.26,175.54,174.99,175.0,9119.0,165.8406,166.1056,165.5852,165.5946,9119.0
2021-01-12 11:30:00,175.04,175.2,174.9,174.93,2660.0,165.6325,165.7839,165.5,165.5284,2660.0
2021-01-12 11:35:00,174.64,174.74,174.57,174.57,1564.0,165.254,165.3486,165.1877,165.1877,1564.0
2021-01-12 11:40:00,174.55,174.61,174.41,174.41,2102.0,165.1688,165.2256,165.0363,165.0363,2102.0
2021-01-12 11:45:00,174.5,174.57,174.37,174.37,1604.0,165.1215,165.1877,164.9985,164.9985,1604.0
2021-01-12 11:50:00,174.36,174.36,174.13,174.24,1300.0,164.989,164.989,164.7714,164.8755,1300.0
2021-01-12 11:55:00,174.22,174.22,174.09,174.14,1050.0,164.8565,164.8565,164.7335,164.7808,1050.0
2021-01-12 12:00:00,174.21,174.25,174.15,174.25,3406.0,164.8471,164.8849,164.7903,164.8849,3406.0
2021-01-12 12:05:00,174.24,174.24,173.51,173.68,4779.0,164.8755,164.8755,164.1847,164.3456,4779.0
2021-01-12 12:10:00,173.57,173.57,173.38,173.56,4612.0,164.2415,164.2415,164.0617,164.232,4612.0
2021-01-12 12:15:00,173.5,173.7,173.29,173.66,4288.0,164.1752,164.3645,163.9765,164.3266,4288.0
2021-01-12 12:20:00,173.53,173.54,173.21,173.27,1026.0,164.2036,164.2131,163.9008,163.9576,1026.0
2021-01-12 12:25:00,173.33,173.61,173.33,173.47,851.0,164.0144,164.2793,164.0144,164.1468,851.0
2021-01-12 12:30:00,173.57,173.57,173.34,173.34,796.0,164.2415,164.2415,164.0238,164.0238,796.0
2021-01-12 12:35:00,173.65,173.67,173.6,173.67,900.0,164.3172,164.3361,164.2699,164.3361,900.0
2021-01-12 12:40:00,173.62,173.62,173.51,173.56,858.0,164.2888,164.2888,164.1847,164.232,858.0
2021-01-12 12:45:00,173.77,173.99,173.66,173.7,2853.0,164.4307,164.6389,164.3266,164.3645,2853.0
2021-01-12 12:50:00,173.78,173.84,173.75,173.81,957.0,164.4402,164.497,164.4118,164.4686,957.0
2021-01-12 12:55:00,173.76,173.8,173.76,173.78,400.0,164.4213,164.4591,164.4213,164.4402,400.0
2021-01-12 13:00:00,173.72,173.89,173.71,173.89,835.0,164.3834,164.5443,164.3739,164.5443,835.0
2021-01-12 13:05:00,173.94,173.94,173.8,173.8,1700.0,164.5916,164.5916,164.4591,164.4591,1700.0
2021-01-12 13:10:00,173.86,173.96,173.86,173.96,400.0,164.5159,164.6105,164.5159,164.6105,400.0
2021-01-12 13:15:00,173.85,174.02,173.85,173.96,1812.0,164.5064,164.6673,164.5064,164.6105,1812.0
2021-01-12 13:20:00,173.91,173.93,173.5,173.67,10155.0,164.5632,164.5821,164.1752,164.3361,10155.0
2021-01-12 13:25:00,173.72,174.06,173.72,174.06,1546.0,164.3834,164.7051,164.3834,164.7051,1546.0
2021-01-12 13:30:00,174.16,174.32,174.14,174.32,800.0,164.7998,164.9512,164.7808,164.9512,800.0
2021-01-12 13:35:00,174.42,174.74,174.42,174.59,1796.0,165.0458,165.3486,165.0458,165.2067,1796.0
2021-01-12 13:40:00,174.54,174.55,174.46,174.47,900.0,165.1593,165.1688,165.0836,165.0931,900.0
2021-01-12 13:45:00,174.42,174.48,174.42,174.46,730.0,165.0458,165.1026,165.0458,165.0836,730.0
2021-01-12 13:50:00,174.4,174.51,174.31,174.4,1600.0,165.0269,165.131,164.9417,165.0269,1600.0
2021-01-12 13:55:00,174.44,174.78,174.44,174.78,1636.0,165.0647,165.3864,165.0647,165.3864,1636.0
2021-01-12 14:00:00,174.75,174.91,174.75,174.91,1948.0,165.3581,165.5095,165.3581,165.5095,1948.0
2021-01-12 14:05:00,174.89,174.94,174.84,174.88,2238.0,165.4905,165.5378,165.4432,165.4811,2238.0
2021-01-12 14:10:00,174.86,174.91,174.84,174.89,740.0,165.4621,165.5095,165.4432,165.4905,740.0
2021-01-12 14:15:00,174.89,174.89,174.71,174.71,1033.0,165.4905,165.4905,165.3202,165.3202,1033.0
2021-01-12 14:20:00,174.68,174.81,174.62,174.7,2310.0,165.2918,165.4148,165.235,165.3107,2310.0
2021-01-12 14:25:00,174.69,174.71,174.6,174.6,1179.0,165.3013,165.3202,165.2161,165.2161,1179.0
2021-01-12 14:30:00,174.53,174.65,174.45,174.5,1900.0,165.1499,165.2634,165.0742,165.1215,1900.0
2021-01-12 14:35:00,174.49,174.49,174.26,174.37,2944.0,165.112,165.112,164.8944,164.9985,2944.0
2021-01-12 14:40:00,174.29,174.32,174.08,174.13,1110.0,164.9228,164.9512,164.7241,164.7714,1110.0
2021-01-12 14:45:00,174.05,174.12,174.01,174.1,2260.0,164.6957,164.7619,164.6578,164.743,2260.0
2021-01-12 14:50:00,174.06,174.16,173.85,173.92,1396.0,164.7051,164.7998,164.5064,164.5727,1396.0
2021-01-12 14:55:00,173.91,174.1,173.91,174.03,1350.0,164.5632,164.743,164.5632,164.6767,1350.0
2021-01-12 15:00:00,174.11,174.36,174.07,174.34,3123.0,164.7524,164.989,164.7146,164.9701,3123.0
2021-01-12 15:05:00,174.17,174.18,174.08,174.11,1537.0,164.8092,164.8187,164.7241,164.7524,1537.0
2021-01-12 15:10:00,174.01,174.16,174.01,174.1,900.0,164.6578,164.7998,164.6578,164.743,900.0
2021-01-12 15:15:00,174.11,174.35,174.11,174.32,2894.0,164.7524,164.9796,164.7524,164.9512,2894.0
2021-01-12 15:20:00,174.34,174.43,174.22,174.22,2841.0,164.9701,165.0553,164.8565,164.8565,2841.0
2021-01-12 15:25:00,174.13,174.28,174.13,174.22,2231.0,164.7714,164.9133,164.7714,164.8565,2231.0
2021-01-12 15:30:00,174.25,174.25,174.14,174.14,1376.0,164.8849,164.8849,164.7808,164.7808,1376.0
2021-01-12 15:35:00,174.09,174.31,174.09,174.31,4357.0,164.7335,164.9417,164.7335,164.9417,4357.0
2021-01-12 15:40:00,174.27,174.27,174.1,174.11,4009.0,164.9039,164.9039,164.743,164.7524,4009.0
2021-01-12 15:45:00,174.13,174.55,174.13,174.55,6455.0,164.7714,165.1688,164.7714,165.1688,6455.0
2021-01-12 15:50:00,174.69,174.74,174.36,174.38,23900.0,165.3013,165.3486,164.989,165.0079,23900.0
2021-01-12 15:55:00,174.36,174.41,174.23,174.24,35392.0,164.989,165.0363,164.866,164.8755,35392.0
2021-01-13 09:30:00,173.37,173.79,173.09,173.09,9477.0,164.0522,164.4496,163.7873,163.7873,9477.0
2021-01-13 09:35:00,173.39,173.52,172.69,172.71,5984.0,164.0711,164.1942,163.4088,163.4277,5984.0
2021-01-13 09:40:00,172.74,173.14,172.5,173.05,2300.0,163.4561,163.8346,163.229,163.7494,2300.0
2021-01-13 09:45:00,173.04,173.04,172.87,172.87,200.0,163.74,163.74,163.5791,163.5791,200.0
2021-01-13 09:50:00,173.17,173.17,172.7,172.7,2040.0,163.863,163.863,163.4182,163.4182,2040.0
2021-01-13 09:55:00,172.72,172.79,172.7,172.74,1286.0,163.4372,163.5034,163.4182,163.4561,1286.0
2021-01-13 10:00:00,172.93,173.46,172.93,173.25,4859.0,163.6359,164.1374,163.6359,163.9387,4859.0
2021-01-13 10:05:00,173.18,173.56,173.04,173.38,5445.0,163.8724,164.232,163.74,164.0617,5445.0
2021-01-13 10:10:00,173.38,173.38,172.91,172.91,642.0,164.0617,164.0617,163.6169,163.6169,642.0
2021-01-13 10:15:00,173.06,173.36,173.03,173.09,2600.0,163.7589,164.0428,163.7305,163.7873,2600.0
2021-01-13 10:20:00,173.1,173.37,173.1,173.3,1323.0,163.7967,164.0522,163.7967,163.986,1323.0
2021-01-13 10:25:00,173.24,173.36,173.24,173.33,600.0,163.9292,164.0428,163.9292,164.0144,600.0
2021-01-13 10:30:00,173.32,173.43,173.25,173.43,1009.0,164.0049,164.109,163.9387,164.109,1009.0
2021-01-13 10:35:00,173.43,173.44,173.31,173.44,1594.0,164.109,164.1185,163.9954,164.1185,1594.0
2021-01-13 10:40:00,173.37,173.37,173.11,173.11,2543.0,164.0522,164.0522,163.8062,163.8062,2543.0
2021-01-13 10:45:00,173.18,173.22,172.92,172.94,3157.0,163.8724,163.9103,163.6264,163.6453,3157.0
2021-01-13 10:50:00,172.86,173.08,172.86,173.07,800.0,163.5696,163.7778,163.5696,163.7683,800.0
2021-01-13 10:55:00,173.06,173.26,173.06,173.19,2090.0,163.7589,163.9481,163.7589,163.8819,2090.0
2021-01-13 11:00:00,173.22,173.41,173.12,173.33,2159.0,163.9103,164.0901,163.8157,164.0144,2159.0
2021-01-13 11:05:00,173.46,173.54,173.24,173.29,4133.0,164.1374,164.2131,163.9292,163.9765,4133.0
2021-01-13 11:10:00,173.2,173.45,173.06,173.45,2595.0,163.8914,164.1279,163.7589,164.1279,2595.0
2021-01-13 11:15:00,173.45,173.74,173.35,173.74,4095.0,164.1279,164.4023,164.0333,164.4023,4095.0
2021-01-13 11:20:00,173.68,173.94,173.64,173.93,2144.0,164.3456,164.5916,164.3077,164.5821,2144.0
2021-01-13 11:25:00,173.93,173.93,173.77,173.77,1790.0,164.5821,164.5821,164.4307,164.4307,1790.0
2021-01-13 11:30:00,173.71,173.79,173.65,173.74,1722.0,164.3739,164.4496,164.3172,164.4023,1722.0
2021-01-13 11:35:00,173.68,174.0,173.68,174.0,1689.0,164.3456,164.6484,164.3456,164.6484,1689.0
2021-01-13 11:40:00,174.19,174.26,174.19,174.21,1676.0,164.8282,164.8944,164.8282,164.8471,1676.0
2021-01-13 11:45:00,174.21,174.33,174.17,174.18,1800.0,164.8471,164.9606,164.8092,164.8187,1800.0
2021-01-13 11:50:00,174.1,174.16,174.08,174.12,600.0,164.743,164.7998,164.7241,164.7619,600.0
2021-01-13 11:55:00,174.12,174.28,173.92,173.95,2815.0,164.7619,164.9133,164.5727,164.601,2815.0
2021-01-13 12:00:00,173.87,173.87,173.66,173.66,900.0,164.5253,164.5253,164.3266,164.3266,900.0
2021-01-13 12:05:00,173.74,173.91,173.74,173.91,1300.0,164.4023,164.5632,164.4023,164.5632,1300.0
2021-01-13 12:10:00,173.91,173.95,173.78,173.78,1771.0,164.5632,164.601,164.4402,164.4402,1771.0
2021-01-13 12:15:00,173.84,173.92,173.78,173.88,1352.0,164.497,164.5727,164.4402,164.5348,1352.0
2021-01-13 12:20:00,173.88,173.88,173.83,173.83,1042.0,164.5348,164.5348,164.4875,164.4875,1042.0
2021-01-13 12:25:00,173.84,173.9,173.78,173.78,3800.0,164.497,164.5537,164.4402,164.4402,3800.0
2021-01-13 12:30:00,173.78,173.82,173.63,173.63,1331.0,164.4402,164.478,164.2982,164.2982,1331.0
2021-01-13 12:35:00,173.65,174.03,173.65,173.94,1400.0,164.3172,164.6767,164.3172,164.5916,1400.0
2021-01-13 12:40:00,173.93,174.04,173.93,174.04,2240.0,164.5821,164.6862,164.5821,164.6862,2240.0
2021-01-13 12:45:00,174.12,174.22,174.12,174.17,2409.0,164.7619,164.8565,164.7619,164.8092,2409.0
2021-01-13 12:50:00,174.17,174.25,174.1,174.25,2312.0,164.8092,164.8849,164.743,164.8849,2312.0
2021-01-13 12:55:00,174.23,174.33,173.97,173.97,3293.0,164.866,164.9606,164.62,164.62,3293.0
2021-01-13 13:00:00,174.1,174.17,174.06,174.17,1588.0,164.743,164.8092,164.7051,164.8092,1588.0
2021-01-13 13:05:00,174.11,174.11,174.01,174.01,1205.0,164.7524,164.7524,164.6578,164.6578,1205.0
2021-01-13 13:10:00,174.16,174.22,174.14,174.22,1128.0,164.7998,164.8565,164.7808,164.8565,1128.0
2021-01-13 13:15:00,174.21,174.41,174.2,174.3,1800.0,164.8471,165.0363,164.8376,164.9322,1800.0
2021-01-13 13:20:00,174.28,174.32,174.27,174.32,602.0,164.9133,164.9512,164.9039,164.9512,602.0
2021-01-13 13:25:00,174.42,174.42,174.34,174.36,2250.0,165.0458,165.0458,164.9701,164.989,2250.0
2021-01-13 13:30:00,174.34,174.35,174.32,174.35,500.0,164.9701,164.9796,164.9512,164.9796,500.0
2021-01-13 13:35:00,174.39,174.39,174.0,174.03,5004.0,165.0174,165.0174,164.6484,164.6767,5004.0
2021-01-13 13:40:00,174.07,174.09,173.94,173.94,1455.0,164.7146,164.7335,164.5916,164.5916,1455.0
2021-01-13 13:45:00,173.88,174.04,173.88,174.02,1104.0,164.5348,164.6862,164.5348,164.6673,1104.0
2021-01-13 13:50:00,173.89,173.93,173.82,173.93,1413.0,164.5443,164.5821,164.478,164.5821,1413.0
2021-01-13 13:55:00,173.95,174.01,173.93,174.01,1006.0,164.601,164.6578,164.5821,164.6578,1006.0
2021-01-13 14:00:00,174.05,174.26,173.92,174.03,3167.0,164.6957,164.8944,164.5727,164.6767,3167.0
2021-01-13 14:05:00,174.17,174.17,174.03,174.11,2638.0,164.8092,164.8092,164.6767,164.7524,2638.0
2021-01-13 14:10:00,174.11,174.2,174.07,174.13,2810.0,164.7524,164.8376,164.7146,164.7714,2810.0
2021-01-13 14:15:00,174.17,174.41,174.13,174.41,2571.0,164.8092,165.0363,164.7714,165.0363,2571.0
2021-01-13 14:20:00,174.35,174.41,174.28,174.41,2300.0,164.9796,165.0363,164.9133,165.0363,2300.0
2021-01-13 14:25:00,174.48,174.48,174.36,174.36,1495.0,165.1026,165.1026,164.989,164.989,1495.0
2021-01-13 14:30:00,174.39,174.51,174.39,174.48,2518.0,165.0174,165.131,165.0174,165.1026,2518.0
2021-01-13 14:35:00,174.48,174.62,174.46,174.55,1963.0,165.1026,165.235,165.0836,165.1688,1963.0
2021-01-13 14:40:00,174.57,174.65,174.24,174.29,2500.0,165.1877,165.2634,164.8755,164.9228,2500.0
2021-01-13 14:45:00,174.28,174.36,174.25,174.25,1380.0,164.9133,164.989,164.8849,164.8849,1380.0
2021-01-13 14:50:00,174.24,174.32,174.24,174.32,1860.0,164.8755,164.9512,164.8755,164.9512,1860.0
2021-01-13 14:55:00,174.35,174.36,174.26,174.36,1388.0,164.9796,164.989,164.8944,164.989,1388.0
2021-01-13 15:00:00,174.43,174.45,174.22,174.28,2318.0,165.0553,165.0742,164.8565,164.9133,2318.0
2021-01-13 15:05:00,174.31,174.31,174.05,174.15,5729.0,164.9417,164.9417,164.6957,164.7903,5729.0
2021-01-13 15:10:00,174.15,174.21,174.15,174.16,1647.0,164.7903,164.8471,164.7903,164.7998,1647.0
2021-01-13 15:15:00,174.18,174.18,174.0,174.09,1543.0,164.8187,164.8187,164.6484,164.7335,1543.0
2021-01-13 15:20:00,174.03,174.07,173.93,173.99,2823.0,164.6767,164.7146,164.5821,164.6389,2823.0
2021-01-13 15:25:00,173.99,174.12,173.9,173.9,3010.0,164.6389,164.7619,164.5537,164.5537,3010.0
2021-01-13 15:30:00,173.93,173.98,173.78,173.9,6991.0,164.5821,164.6294,164.4402,164.5537,6991.0
2021-01-13 15:35:00,173.87,173.88,173.67,173.86,3700.0,164.5253,164.5348,164.3361,164.5159,3700.0
2021-01-13 15:40:00,173.81,173.9,173.8,173.86,4740.0,164.4686,164.5537,164.4591,164.5159,4740.0
2021-01-13 15:45:00,173.86,174.19,173.82,174.19,5741.0,164.5159,164.8282,164.478,164.8282,5741.0
2021-01-13 15:50:00,174.14,174.18,174.0,174.05,18944.0,164.7808,164.8187,164.6484,164.6957,18944.0
2021-01-13 15:55:00,174.02,174.31,173.97,174.09,35414.0,164.6673,164.9417,164.62,164.7335,35414.0
2021-01-14 09:30:00,173.74,174.35,173.43,174.02,23783.0,164.4023,164.9796,164.109,164.6673,23783.0
2021-01-14 09:35:00,174.01,174.74,173.81,174.71,4801.0,164.6578,165.3486,164.4686,165.3202,4801.0
2021-01-14 09:40:00,174.71,175.17,174.7,175.17,5746.0,165.3202,165.7555,165.3107,165.7555,5746.0
2021-01-14 09:45:00,175.18,175.37,175.17,175.29,2325.0,165.7649,165.9447,165.7555,165.869,2325.0
2021-01-14 09:50:00,175.39,175.96,175.38,175.82,2913.0,165.9637,166.503,165.9542,166.3705,2913.0
2021-01-14 09:55:00,176.0,176.16,175.48,175.77,4982.0,166.5409,166.6923,166.0488,166.3232,4982.0
2021-01-14 10:00:00,175.72,175.88,175.49,175.66,3702.0,166.2759,166.4273,166.0583,166.2191,3702.0
2021-01-14 10:05:00,175.68,175.68,175.0,175.0,2298.0,166.2381,166.2381,165.5946,165.5946,2298.0
2021-01-14 10:10:00,175.18,175.48,175.17,175.21,2384.0,165.7649,166.0488,165.7555,165.7933,2384.0
2021-01-14 10:15:00,175.31,175.69,175.23,175.68,2527.0,165.888,166.2475,165.8123,166.2381,2527.0
2021-01-14 10:20:00,175.59,175.6,175.16,175.32,1321.0,166.1529,166.1624,165.746,165.8974,1321.0
2021-01-14 10:25:00,175.22,175.48,175.22,175.48,1494.0,165.8028,166.0488,165.8028,166.0488,1494.0
2021-01-14 10:30:00,175.54,175.73,175.14,175.65,11385.0,166.1056,166.2854,165.7271,166.2097,11385.0
2021-01-14 10:35:00,175.59,175.92,175.59,175.82,1490.0,166.1529,166.4652,166.1529,166.3705,1490.0
2021-01-14 10:40:00,175.82,176.29,175.82,176.16,1405.0,166.3705,166.8153,166.3705,166.6923,1405.0
2021-01-14 10:45:00,175.96,176.43,175.96,176.43,1946.0,166.503,166.9478,166.503,166.9478,1946.0
2021-01-14 10:50:00,176.43,177.0,176.43,176.88,2308.0,166.9478,167.4871,166.9478,167.3736,2308.0
2021-01-14 10:55:00,176.6,176.76,176.31,176.76,2736.0,167.1086,167.26,166.8342,167.26,2736.0
2021-01-14 11:00:00,176.72,176.9,176.4,176.73,7176.0,167.2222,167.3925,166.9194,167.2316,7176.0
2021-01-14 11:05:00,176.73,176.81,176.45,176.51,1824.0,167.2316,167.3073,166.9667,167.0235,1824.0
2021-01-14 11:10:00,176.57,176.74,176.57,176.58,927.0,167.0802,167.2411,167.0802,167.0897,927.0
2021-01-14 11:15:00,176.58,176.73,176.52,176.73,2354.0,167.0897,167.2316,167.0329,167.2316,2354.0
2021-01-14 11:20:00,176.74,176.8,176.33,176.46,2741.0,167.2411,167.2979,166.8531,166.9761,2741.0
2021-01-14 11:25:00,176.4,176.44,176.3,176.44,2278.0,166.9194,166.9572,166.8247,166.9572,2278.0
2021-01-14 11:30:00,176.5,176.54,176.19,176.19,1509.0,167.014,167.0518,166.7207,166.7207,1509.0
2021-01-14 11:35:00,176.14,176.29,176.01,176.25,2845.0,166.6733,166.8153,166.5503,166.7774,2845.0
2021-01-14 11:40:00,176.2,176.5,175.92,176.1,7409.0,166.7301,167.014,166.4652,166.6355,7409.0
2021-01-14 11:45:00,176.2,176.41,176.15,176.41,1316.0,166.7301,166.9288,166.6828,166.9288,1316.0
2021-01-14 11:50:00,176.34,176.44,176.2,176.44,820.0,166.8626,166.9572,166.7301,166.9572,820.0
2021-01-14 11:55:00,176.38,176.54,176.22,176.41,5213.0,166.9004,167.0518,166.749,166.9288,5213.0
2021-01-14 12:00:00,176.39,176.47,176.32,176.41,4469.0,166.9099,166.9856,166.8437,166.9288,4469.0
2021-01-14 12:05:00,176.27,176.35,176.1,176.16,3143.0,166.7964,166.8721,166.6355,166.6923,3143.0
2021-01-14 12:10:00,175.99,176.1,175.89,176.05,1639.0,166.5314,166.6355,166.4368,166.5882,1639.0
2021-01-14 12:15:00,175.87,175.93,175.81,175.9,1942.0,166.4179,166.4746,166.3611,166.4462,1942.0
2021-01-14 12:20:00,175.96,176.09,175.96,176.09,2319.0,166.503,166.626,166.503,166.626,2319.0
2021-01-14 12:25:00,175.85,175.92,175.85,175.86,1203.0,166.3989,166.4652,166.3989,166.4084,1203.0
2021-01-14 12:30:00,175.94,176.29,175.81,175.81,7860.0,166.4841,166.8153,166.3611,166.3611,7860.0
2021-01-14 12:35:00,175.75,175.83,175.65,175.65,1462.0,166.3043,166.38,166.2097,166.2097,1462.0
2021-01-14 12:40:00,175.66,175.66,175.54,175.64,1200.0,166.2191,166.2191,166.1056,166.2002,1200.0
2021-01-14 12:45:00,175.38,175.45,175.3,175.31,1211.0,165.9542,166.0204,165.8785,165.888,1211.0
2021-01-14 12:50:00,175.34,175.43,175.34,175.43,796.0,165.9163,166.0015,165.9163,166.0015,796.0
2021-01-14 12:55:00,175.46,175.59,175.46,175.59,869.0,166.0299,166.1529,166.0299,166.1529,869.0
2021-01-14 13:00:00,175.49,175.53,175.37,175.53,2150.0,166.0583,166.0961,165.9447,166.0961,2150.0
2021-01-14 13:05:00,175.48,175.55,175.44,175.44,1523.0,166.0488,166.1151,166.011,166.011,1523.0
2021-01-14 13:10:00,175.47,175.51,175.37,175.42,1331.0,166.0394,166.0772,165.9447,165.992,1331.0
2021-01-14 13:15:00,175.31,175.33,175.22,175.22,1046.0,165.888,165.9069,165.8028,165.8028,1046.0
2021-01-14 13:20:00,175.09,175.14,175.02,175.13,1100.0,165.6798,165.7271,165.6135,165.7176,1100.0
2021-01-14 13:25:00,175.07,175.14,175.01,175.14,1507.0,165.6609,165.7271,165.6041,165.7271,1507.0
2021-01-14 13:30:00,175.12,175.12,174.97,175.11,1339.0,165.7082,165.7082,165.5662,165.6987,1339.0
2021-01-14 13:35:00,175.02,175.17,175.02,175.17,2020.0,165.6135,165.7555,165.6135,165.7555,2020.0
2021-01-14 13:40:00,175.25,175.25,175.25,175.25,937.0,165.8312,165.8312,165.8312,165.8312,937.0
2021-01-14 13:45:00,175.11,175.17,175.07,175.07,611.0,165.6987,165.7555,165.6609,165.6609,611.0
2021-01-14 13:50:00,174.99,175.04,174.99,175.0,2256.0,165.5852,165.6325,165.5852,165.5946,2256.0
2021-01-14 13:55:00,175.01,175.06,174.86,174.94,2610.0,165.6041,165.6514,165.4621,165.5378,2610.0
2021-01-14 14:00:00,174.94,175.07,174.92,174.93,1694.0,165.5378,165.6609,165.5189,165.5284,1694.0
2021-01-14 14:05:00,174.9,175.02,174.9,174.91,1914.0,165.5,165.6135,165.5,165.5095,1914.0
2021-01-14 14:10:00,174.83,174.94,174.77,174.82,3943.0,165.4338,165.5378,165.377,165.4243,3943.0
2021-01-14 14:15:00,174.87,174.97,174.82,174.83,2377.0,165.4716,165.5662,165.4243,165.4338,2377.0
2021-01-14 14:20:00,174.79,174.81,174.7,174.74,1808.0,165.3959,165.4148,165.3107,165.3486,1808.0
2021-01-14 14:25:00,174.74,174.74,174.62,174.63,1685.0,165.3486,165.3486,165.235,165.2445,1685.0
2021-01-14 14:30:00,174.52,174.71,174.43,174.71,3660.0,165.1404,165.3202,165.0553,165.3202,3660.0
2021-01-14 14:35:00,174.7,174.79,174.69,174.79,1441.0,165.3107,165.3959,165.3013,165.3959,1441.0
2021-01-14 14:40:00,174.83,174.87,174.73,174.79,2703.0,165.4338,165.4716,165.3391,165.3959,2703.0
2021-01-14 14:45:00,174.81,174.83,174.54,174.54,3708.0,165.4148,165.4338,165.1593,165.1593,3708.0
2021-01-14 14:50:00,174.53,174.55,174.28,174.34,7538.0,165.1499,165.1688,164.9133,164.9701,7538.0
2021-01-14 14:55:00,174.34,174.37,174.27,174.37,2697.0,164.9701,164.9985,164.9039,164.9985,2697.0
2021-01-14 15:00:00,174.34,174.67,174.33,174.5,3280.0,164.9701,165.2824,164.9606,165.1215,3280.0
2021-01-14 15:05:00,174.51,174.57,174.24,174.26,2794.0,165.131,165.1877,164.8755,164.8944,2794.0
2021-01-14 15:10:00,174.26,174.33,174.01,174.01,3653.0,164.8944,164.9606,164.6578,164.6578,3653.0
2021-01-14 15:15:00,174.0,174.0,173.74,173.74,2220.0,164.6484,164.6484,164.4023,164.4023,2220.0
2021-01-14 15:20:00,173.74,173.99,173.64,173.77,4053.0,164.4023,164.6389,164.3077,164.4307,4053.0
2021-01-14 15:25:00,173.78,173.94,173.73,173.85,3934.0,164.4402,164.5916,164.3929,164.5064,3934.0
2021-01-14 15:30:00,173.92,174.04,171.97,173.91,18144.0,164.5727,164.6862,162.7275,164.5632,18144.0
2021-01-14 15:35:00,173.89,173.95,173.75,173.93,5309.0,164.5443,164.601,164.4118,164.5821,5309.0
2021-01-14 15:40:00,173.91,173.91,173.72,173.78,3854.0,164.5632,164.5632,164.3834,164.4402,3854.0
2021-01-14 15:45:00,173.77,173.83,173.47,173.5,4590.0,164.4307,164.4875,164.1468,164.1752,4590.0
2021-01-14 15:50:00,173.45,173.5,172.94,173.11,13072.0,164.1279,164.1752,163.6453,163.8062,13072.0
2021-01-14 15:55:00,173.17,173.63,173.14,173.52,22642.0,163.863,164.2982,163.8346,164.1942,22642.0
2021-01-15 09:30:00,173.53,174.0,173.2,173.89,67455.0,164.2036,164.6484,163.8914,164.5443,67455.0
2021-01-15 09:35:00,173.72,173.72,172.92,173.24,2694.0,164.3834,164.3834,163.6264,163.9292,2694.0
2021-01-15 09:40:00,173.24,173.24,172.89,172.92,1091.0,163.9292,163.9292,163.598,163.6264,1091.0
2021-01-15 09:45:00,173.18,173.49,173.17,173.41,1000.0,163.8724,164.1658,163.863,164.0901,1000.0
2021-01-15 09:50:00,173.34,173.42,173.18,173.19,600.0,164.0238,164.0995,163.8724,163.8819,600.0
2021-01-15 09:55:00,173.33,173.49,173.09,173.41,3229.0,164.0144,164.1658,163.7873,164.0901,3229.0
2021-01-15 10:00:00,173.5,173.5,172.62,172.71,5075.0,164.1752,164.1752,163.3425,163.4277,5075.0
2021-01-15 10:05:00,172.63,172.63,171.86,171.86,10075.0,163.352,163.352,162.6234,162.6234,10075.0
2021-01-15 10:10:00,171.71,172.47,171.71,172.36,3204.0,162.4814,163.2006,162.4814,163.0965,3204.0
2021-01-15 10:15:00,172.22,172.23,171.66,171.77,1563.0,162.964,162.9735,162.4341,162.5382,1563.0
2021-01-15 10:20:00,171.68,171.71,171.11,171.47,4495.0,162.4531,162.4814,161.9137,162.2543,4495.0
2021-01-15 10:25:00,171.59,171.89,171.52,171.68,1400.0,162.3679,162.6518,162.3016,162.4531,1400.0
2021-01-15 10:30:00,171.86,172.2,171.86,172.14,1786.0,162.6234,162.9451,162.6234,162.8883,1786.0
2021-01-15 10:35:00,172.26,172.58,172.26,172.38,4500.0,163.0019,163.3047,163.0019,163.1154,4500.0
2021-01-15 10:40:00,172.37,172.62,172.36,172.5,3491.0,163.106,163.3425,163.0965,163.229,3491.0
2021-01-15 10:45:00,172.38,172.57,172.31,172.55,4060.0,163.1154,163.2952,163.0492,163.2763,4060.0
2021-01-15 10:50:00,172.58,173.01,172.55,172.8,6025.0,163.3047,163.7116,163.2763,163.5129,6025.0
2021-01-15 10:55:00,172.63,172.97,172.57,172.96,3545.0,163.352,163.6737,163.2952,163.6643,3545.0
2021-01-15 11:00:00,172.99,173.11,172.88,173.06,7601.0,163.6926,163.8062,163.5886,163.7589,7601.0
2021-01-15 11:05:00,173.07,173.32,173.04,173.18,4618.0,163.7683,164.0049,163.74,163.8724,4618.0
2021-01-15 11:10:00,173.23,173.84,173.17,173.81,4678.0,163.9197,164.497,163.863,164.4686,4678.0
2021-01-15 11:15:00,173.83,174.17,173.69,174.17,4847.0,164.4875,164.8092,164.355,164.8092,4847.0
2021-01-15 11:20:00,174.18,174.31,173.6,173.6,4572.0,164.8187,164.9417,164.2699,164.2699,4572.0
2021-01-15 11:25:00,173.72,174.23,173.72,174.05,2919.0,164.3834,164.866,164.3834,164.6957,2919.0
2021-01-15 11:30:00,173.92,173.92,173.61,173.62,1000.0,164.5727,164.5727,164.2793,164.2888,1000.0
2021-01-15 11:35:00,173.59,174.04,173.59,174.03,1601.0,164.2604,164.6862,164.2604,164.6767,1601.0
2021-01-15 11:40:00,174.04,174.16,173.76,173.76,3727.0,164.6862,164.7998,164.4213,164.4213,3727.0
2021-01-15 11:45:00,173.71,173.71,173.47,173.47,1000.0,164.3739,164.3739,164.1468,164.1468,1000.0
2021-01-15 11:50:00,173.51,173.56,173.28,173.28,2301.0,164.1847,164.232,163.9671,163.9671,2301.0
2021-01-15 11:55:00,173.28,173.53,173.19,173.38,2607.0,163.9671,164.2036,163.8819,164.0617,2607.0
2021-01-15 12:00:00,173.38,173.38,173.01,173.28,2320.0,164.0617,164.0617,163.7116,163.9671,2320.0
2021-01-15 12:05:00,173.37,173.55,173.22,173.22,2097.0,164.0522,164.2225,163.9103,163.9103,2097.0
2021-01-15 12:10:00,173.2,173.22,173.12,173.12,1619.0,163.8914,163.9103,163.8157,163.8157,1619.0
2021-01-15 12:15:00,173.13,173.15,173.08,173.08,600.0,163.8251,163.844,163.7778,163.7778,600.0
2021-01-15 12:20:00,173.03,173.03,172.89,172.89,1400.0,163.7305,163.7305,163.598,163.598,1400.0
2021-01-15 12:25:00,172.89,172.92,172.74,172.74,1804.0,163.598,163.6264,163.4561,163.4561,1804.0
2021-01-15 12:30:00,172.68,172.89,172.65,172.85,1500.0,163.3993,163.598,163.3709,163.5602,1500.0
2021-01-15 12:35:00,172.94,172.96,172.91,172.91,800.0,163.6453,163.6643,163.6169,163.6169,800.0
2021-01-15 12:40:00,172.9,173.1,172.9,173.1,1248.0,163.6075,163.7967,163.6075,163.7967,1248.0
2021-01-15 12:45:00,173.07,173.07,172.9,172.9,1493.0,163.7683,163.7683,163.6075,163.6075,1493.0
2021-01-15 12:50:00,172.9,172.99,172.8,172.99,2128.0,163.6075,163.6926,163.5129,163.6926,2128.0
2021-01-15 12:55:00,172.98,172.98,172.92,172.92,300.0,163.6832,163.6832,163.6264,163.6264,300.0
2021-01-15 13:00:00,172.91,172.91,172.71,172.72,2156.0,163.6169,163.6169,163.4277,163.4372,2156.0
2021-01-15 13:05:00,172.67,172.73,172.66,172.68,1200.0,163.3898,163.4466,163.3804,163.3993,1200.0
2021-01-15 13:10:00,172.73,172.78,172.59,172.69,1657.0,163.4466,163.4939,163.3141,163.4088,1657.0
2021-01-15 13:15:00,172.73,173.24,172.73,173.23,1300.0,163.4466,163.9292,163.4466,163.9197,1300.0
2021-01-15 13:20:00,173.24,173.31,173.17,173.24,2169.0,163.9292,163.9954,163.863,163.9292,2169.0
2021-01-15 13:25:00,173.16,173.23,172.93,172.93,2307.0,163.8535,163.9197,163.6359,163.6359,2307.0
2021-01-15 13:30:00,173.07,173.18,173.07,173.13,1000.0,163.7683,163.8724,163.7683,163.8251,1000.0
2021-01-15 13:35:00,173.06,173.14,173.0,173.1,1438.0,163.7589,163.8346,163.7021,163.7967,1438.0
2021-01-15 13:40:00,173.19,173.22,173.1,173.22,1681.0,163.8819,163.9103,163.7967,163.9103,1681.0
2021-01-15 13:45:00,173.2,173.2,173.06,173.06,1647.0,163.8914,163.8914,163.7589,163.7589,1647.0
2021-01-15 13:50:00,173.11,173.18,173.01,173.01,700.0,163.8062,163.8724,163.7116,163.7116,700.0
2021-01-15 13:55:00,173.0,173.11,172.91,173.11,1704.0,163.7021,163.8062,163.6169,163.8062,1704.0
2021-01-15 14:00:00,173.14,173.14,173.03,173.06,1224.0,163.8346,163.8346,163.7305,163.7589,1224.0
2021-01-15 14:05:00,173.03,173.14,173.0,173.14,1514.0,163.7305,163.8346,163.7021,163.8346,1514.0
2021-01-15 14:10:00,173.18,173.19,173.1,173.19,400.0,163.8724,163.8819,163.7967,163.8819,400.0
2021-01-15 14:15:00,173.31,173.31,173.19,173.19,1561.0,163.9954,163.9954,163.8819,163.8819,1561.0
2021-01-15 14:20:00,173.17,173.6,173.17,173.6,1420.0,163.863,164.2699,163.863,164.2699,1420.0
2021-01-15 14:25:00,173.6,173.75,173.48,173.7,3598.0,164.2699,164.4118,164.1563,164.3645,3598.0
2021-01-15 14:30:00,173.75,173.85,173.75,173.85,2229.0,164.4118,164.5064,164.4118,164.5064,2229.0
2021-01-15 14:35:00,173.77,173.93,173.74,173.93,2903.0,164.4307,164.5821,164.4023,164.5821,2903.0
2021-01-15 14:40:00,174.0,174.08,174.0,174.06,1951.0,164.6484,164.7241,164.6484,164.7051,1951.0
2021-01-15 14:45:00,174.13,174.25,174.13,174.14,1400.0,164.7714,164.8849,164.7714,164.7808,1400.0
2021-01-15 14:50:00,174.22,174.22,173.91,173.91,1165.0,164.8565,164.8565,164.5632,164.5632,1165.0
2021-01-15 14:55:00,173.91,173.94,173.8,173.87,1881.0,164.5632,164.5916,164.4591,164.5253,1881.0
2021-01-15 15:00:00,173.92,173.92,173.71,173.71,2455.0,164.5727,164.5727,164.3739,164.3739,2455.0
2021-01-15 15:05:00,173.69,173.72,173.49,173.61,1150.0,164.355,164.3834,164.1658,164.2793,1150.0
2021-01-15 15:10:00,173.67,174.15,173.66,174.15,3015.0,164.3361,164.7903,164.3266,164.7903,3015.0
2021-01-15 15:15:00,174.21,174.23,174.14,174.18,1424.0,164.8471,164.866,164.7808,164.8187,1424.0
2021-01-15 15:20:00,174.15,174.25,174.06,174.25,3400.0,164.7903,164.8849,164.7051,164.8849,3400.0
2021-01-15 15:25:00,174.25,174.25,174.06,174.06,2268.0,164.8849,164.8849,164.7051,164.7051,2268.0
2021-01-15 15:30:00,174.06,174.06,173.73,173.9,3858.0,164.7051,164.7051,164.3929,164.5537,3858.0
2021-01-15 15:35:00,173.93,174.2,173.9,173.94,3647.0,164.5821,164.8376,164.5537,164.5916,3647.0
2021-01-15 15:40:00,173.95,174.23,173.7,173.75,8299.0,164.601,164.866,164.3645,164.4118,8299.0
2021-01-15 15:45:00,173.68,173.77,173.52,173.68,7705.0,164.3456,164.4307,164.1942,164.3456,7705.0
2021-01-15 15:50:00,173.78,173.78,173.49,173.52,13600.0,164.4402,164.4402,164.1658,164.1942,13600.0
2021-01-15 15:55:00,173.53,173.64,173.21,173.63,30410.0,164.2036,164.3077,163.9008,164.2982,30410.0
2021-01-19 09:30:00,174.82,174.82,173.51,174.15,18675.0,165.4243,165.4243,164.1847,164.7903,18675.0
2021-01-19 09:35:00,174.0,174.0,173.68,173.69,3419.0,164.6484,164.6484,164.3456,164.355,3419.0
2021-01-19 09:40:00,174.1,174.1,173.85,173.98,800.0,164.743,164.743,164.5064,164.6294,800.0
2021-01-19 09:45:00,173.84,173.84,173.16,173.16,1140.0,164.497,164.497,163.8535,163.8535,1140.0
2021-01-19 09:50:00,173.22,173.43,173.05,173.13,1863.0,163.9103,164.109,163.7494,163.8251,1863.0
2021-01-19 09:55:00,173.17,173.38,173.16,173.38,2305.0,163.863,164.0617,163.8535,164.0617,2305.0
2021-01-19 10:00:00,173.43,173.63,172.84,172.84,6231.0,164.109,164.2982,163.5507,163.5507,6231.0
2021-01-19 10:05:00,172.96,173.02,172.81,172.81,1900.0,163.6643,163.721,163.5223,163.5223,1900.0
2021-01-19 10:10:00,172.82,172.87,172.5,172.58,2910.0,163.5318,163.5791,163.229,163.3047,2910.0
2021-01-19 10:15:00,172.58,172.68,172.33,172.33,2603.0,163.3047,163.3993,163.0681,163.0681,2603.0
2021-01-19 10:20:00,172.08,172.5,172.08,172.3,2703.0,162.8316,163.229,162.8316,163.0397,2703.0
2021-01-19 10:25:00,172.27,172.66,172.27,172.64,2202.0,163.0113,163.3804,163.0113,163.3615,2202.0
2021-01-19 10:30:00,172.69,172.92,172.57,172.69,3738.0,163.4088,163.6264,163.2952,163.4088,3738.0
2021-01-19 10:35:00,172.57,172.57,172.36,172.46,2212.0,163.2952,163.2952,163.0965,163.1911,2212.0
2021-01-19 10:40:00,172.41,172.93,172.39,172.88,5147.0,163.1438,163.6359,163.1249,163.5886,5147.0
2021-01-19 10:45:00,172.92,173.0,172.73,173.0,9874.0,163.6264,163.7021,163.4466,163.7021,9874.0
2021-01-19 10:50:00,173.01,173.01,172.69,172.74,3000.0,163.7116,163.7116,163.4088,163.4561,3000.0
2021-01-19 10:55:00,172.77,173.01,172.76,172.86,2657.0,163.4845,163.7116,163.475,163.5696,2657.0
2021-01-19 11:00:00,173.06,173.12,172.92,173.12,1597.0,163.7589,163.8157,163.6264,163.8157,1597.0
2021-01-19 11:05:00,173.05,173.06,172.59,172.71,4832.0,163.7494,163.7589,163.3141,163.4277,4832.0
2021-01-19 11:10:00,172.78,173.34,172.69,173.28,6025.0,163.4939,164.0238,163.4088,163.9671,6025.0
2021-01-19 11:15:00,173.17,173.18,172.74,172.75,3826.0,163.863,163.8724,163.4561,163.4655,3826.0
2021-01-19 11:20:00,172.93,173.14,172.89,173.09,2541.0,163.6359,163.8346,163.598,163.7873,2541.0
2021-01-19 11:25:00,173.1,173.26,173.0,173.26,1769.0,163.7967,163.9481,163.7021,163.9481,1769.0
2021-01-19 11:30:00,173.18,173.18,172.83,172.97,2539.0,163.8724,163.8724,163.5412,163.6737,2539.0
2021-01-19 11:35:00,172.95,172.95,172.81,172.93,1364.0,163.6548,163.6548,163.5223,163.6359,1364.0
2021-01-19 11:40:00,172.88,172.97,172.83,172.89,5455.0,163.5886,163.6737,163.5412,163.598,5455.0
2021-01-19 11:45:00,172.93,172.97,172.81,172.88,1097.0,163.6359,163.6737,163.5223,163.5886,1097.0
2021-01-19 11:50:00,173.01,173.13,173.01,173.08,1930.0,163.7116,163.8251,163.7116,163.7778,1930.0
2021-01-19 11:55:00,173.1,173.16,172.89,172.9,2187.0,163.7967,163.8535,163.598,163.6075,2187.0
2021-01-19 12:00:00,172.87,172.93,172.75,172.82,2581.0,163.5791,163.6359,163.4655,163.5318,2581.0
2021-01-19 12:05:00,172.81,172.81,172.54,172.54,939.0,163.5223,163.5223,163.2668,163.2668,939.0
2021-01-19 12:10:00,172.56,172.67,172.54,172.64,920.0,163.2858,163.3898,163.2668,163.3615,920.0
2021-01-19 12:15:00,172.64,172.64,172.45,172.53,2542.0,163.3615,163.3615,163.1817,163.2574,2542.0
2021-01-19 12:20:00,172.53,172.57,172.4,172.49,1504.0,163.2574,163.2952,163.1344,163.2195,1504.0
2021-01-19 12:25:00,172.47,172.52,172.44,172.44,990.0,163.2006,163.2479,163.1722,163.1722,990.0
2021-01-19 12:30:00,172.53,172.58,172.32,172.37,1001.0,163.2574,163.3047,163.0587,163.106,1001.0
2021-01-19 12:35:00,172.33,172.33,172.2,172.26,1826.0,163.0681,163.0681,162.9451,163.0019,1826.0
2021-01-19 12:40:00,172.21,172.46,172.17,172.46,2022.0,162.9546,163.1911,162.9167,163.1911,2022.0
2021-01-19 12:45:00,172.38,172.49,172.06,172.06,2747.0,163.1154,163.2195,162.8126,162.8126,2747.0
2021-01-19 12:50:00,172.14,172.16,172.04,172.15,1616.0,162.8883,162.9073,162.7937,162.8978,1616.0
2021-01-19 12:55:00,172.13,172.22,172.02,172.08,5302.0,162.8789,162.964,162.7748,162.8316,5302.0
2021-01-19 13:00:00,172.09,172.18,171.98,172.18,2353.0,162.841,162.9262,162.7369,162.9262,2353.0
2021-01-19 13:05:00,172.2,172.43,172.2,172.36,800.0,162.9451,163.1627,162.9451,163.0965,800.0
2021-01-19 13:10:00,172.4,172.43,172.34,172.41,1306.0,163.1344,163.1627,163.0776,163.1438,1306.0
2021-01-19 13:15:00,172.4,172.41,171.96,172.07,10575.0,163.1344,163.1438,162.718,162.8221,10575.0
2021-01-19 13:20:00,171.96,172.04,171.96,172.04,416.0,162.718,162.7937,162.718,162.7937,416.0
2021-01-19 13:25:00,172.27,172.3,172.11,172.12,2808.0,163.0113,163.0397,162.8599,162.8694,2808.0
2021-01-19 13:30:00,172.16,172.24,172.16,172.22,2340.0,162.9073,162.983,162.9073,162.964,2340.0
2021-01-19 13:35:00,172.25,172.28,172.21,172.23,1915.0,162.9924,163.0208,162.9546,162.9735,1915.0
2021-01-19 13:40:00,172.23,172.23,172.03,172.07,2334.0,162.9735,162.9735,162.7842,162.8221,2334.0
2021-01-19 13:45:00,172.1,172.14,172.06,172.13,1011.0,162.8505,162.8883,162.8126,162.8789,1011.0
2021-01-19 13:50:00,172.09,172.23,172.09,172.22,1500.0,162.841,162.9735,162.841,162.964,1500.0
2021-01-19 13:55:00,172.26,172.34,172.25,172.34,2033.0,163.0019,163.0776,162.9924,163.0776,2033.0
2021-01-19 14:00:00,172.31,172.32,172.13,172.15,3802.0,163.0492,163.0587,162.8789,162.8978,3802.0
2021-01-19 14:05:00,172.17,172.28,172.11,172.28,4150.0,162.9167,163.0208,162.8599,163.0208,4150.0
2021-01-19 14:10:00,172.29,172.56,172.29,172.52,3332.0,163.0303,163.2858,163.0303,163.2479,3332.0
2021-01-19 14:15:00,172.56,172.57,172.47,172.5,940.0,163.2858,163.2952,163.2006,163.229,940.0
2021-01-19 14:20:00,172.46,172.54,172.43,172.54,1300.0,163.1911,163.2668,163.1627,163.2668,1300.0
2021-01-19 14:25:00,172.55,172.62,172.55,172.62,2940.0,163.2763,163.3425,163.2763,163.3425,2940.0
2021-01-19 14:30:00,172.6,172.82,172.6,172.61,4662.0,163.3236,163.5318,163.3236,163.3331,4662.0
2021-01-19 14:35:00,172.6,172.6,172.46,172.58,5117.0,163.3236,163.3236,163.1911,163.3047,5117.0
2021-01-19 14:40:00,172.56,172.61,172.49,172.5,1576.0,163.2858,163.3331,163.2195,163.229,1576.0
2021-01-19 14:45:00,172.54,172.68,172.39,172.46,24068.0,163.2668,163.3993,163.1249,163.1911,24068.0
2021-01-19 14:50:00,172.46,172.59,172.45,172.47,1139.0,163.1911,163.3141,163.1817,163.2006,1139.0
2021-01-19 14:55:00,172.49,172.72,172.47,172.71,3268.0,163.2195,163.4372,163.2006,163.4277,3268.0
2021-01-19 15:00:00,172.72,172.82,172.72,172.76,2310.0,163.4372,163.5318,163.4372,163.475,2310.0
2021-01-19 15:05:00,172.72,172.91,172.72,172.75,13082.0,163.4372,163.6169,163.4372,163.4655,13082.0
2021-01-19 15:10:00,172.67,172.72,172.67,172.69,1100.0,163.3898,163.4372,163.3898,163.4088,1100.0
2021-01-19 15:15:00,172.64,172.64,172.53,172.55,3057.0,163.3615,163.3615,163.2574,163.2763,3057.0
2021-01-19 15:20:00,172.56,172.57,172.47,172.47,2464.0,163.2858,163.2952,163.2006,163.2006,2464.0
2021-01-19 15:25:00,172.44,172.44,172.32,172.36,3924.0,163.1722,163.1722,163.0587,163.0965,3924.0
2021-01-19 15:30:00,172.42,172.43,172.27,172.3,4152.0,163.1533,163.1627,163.0113,163.0397,4152.0
2021-01-19 15:35:00,172.31,172.5,172.25,172.48,6675.0,163.0492,163.229,162.9924,163.2101,6675.0
2021-01-19 15:40:00,172.49,172.65,172.46,172.61,3199.0,163.2195,163.3709,163.1911,163.3331,3199.0
2021-01-19 15:45:00,172.59,172.59,171.65,171.83,20127.0,163.3141,163.3141,162.4247,162.595,20127.0
2021-01-19 15:50:00,172.02,172.15,171.85,172.11,13866.0,162.7748,162.8978,162.6139,162.8599,13866.0
2021-01-19 15:55:00,172.13,172.19,171.48,171.77,52611.0,162.8789,162.9356,162.2638,162.5382,52611.0
2021-01-20 09:30:00,171.86,172.06,171.3,171.32,13304.0,162.6234,162.8126,162.0935,162.1124,13304.0
2021-01-20 09:35:00,171.53,171.66,170.72,170.91,2733.0,162.3111,162.4341,161.5446,161.7244,2733.0
2021-01-20 09:40:00,171.03,171.14,170.52,171.12,10568.0,161.838,161.9421,161.3554,161.9231,10568.0
2021-01-20 09:45:00,171.12,171.36,171.01,171.31,4300.0,161.9231,162.1502,161.8191,162.1029,4300.0
2021-01-20 09:50:00,171.61,171.88,171.47,171.48,2819.0,162.3868,162.6423,162.2543,162.2638,2819.0
2021-01-20 09:55:00,171.34,171.51,171.16,171.51,2509.0,162.1313,162.2922,161.961,162.2922,2509.0
2021-01-20 10:00:00,171.52,171.68,171.47,171.65,4207.0,162.3016,162.4531,162.2543,162.4247,4207.0
2021-01-20 10:05:00,171.66,172.13,171.6,171.84,4300.0,162.4341,162.8789,162.3774,162.6045,4300.0
2021-01-20 10:10:00,171.93,172.12,171.8,171.9,3787.0,162.6896,162.8694,162.5666,162.6612,3787.0
2021-01-20 10:15:00,172.04,172.24,171.94,171.99,11708.0,162.7937,162.983,162.6991,162.7464,11708.0
2021-01-20 10:20:00,171.98,172.3,171.94,172.16,1895.0,162.7369,163.0397,162.6991,162.9073,1895.0
2021-01-20 10:25:00,172.14,172.15,171.94,171.94,2259.0,162.8883,162.8978,162.6991,162.6991,2259.0
2021-01-20 10:30:00,171.97,172.09,171.84,171.98,3267.0,162.7275,162.841,162.6045,162.7369,3267.0
2021-01-20 10:35:00,171.93,172.08,171.93,172.08,3534.0,162.6896,162.8316,162.6896,162.8316,3534.0
2021-01-20 10:40:00,172.06,172.41,172.06,172.38,4686.0,162.8126,163.1438,162.8126,163.1154,4686.0
2021-01-20 10:45:00,172.38,172.67,172.38,172.67,4768.0,163.1154,163.3898,163.1154,163.3898,4768.0
2021-01-20 10:50:00,172.67,173.13,172.65,173.11,4704.0,163.3898,163.8251,163.3709,163.8062,4704.0
2021-01-20 10:55:00,173.11,173.21,173.01,173.14,1700.0,163.8062,163.9008,163.7116,163.8346,1700.0
2021-01-20 11:00:00,173.18,173.18,173.01,173.05,2424.0,163.8724,163.8724,163.7116,163.7494,2424.0
2021-01-20 11:05:00,172.93,172.94,172.58,172.58,704.0,163.6359,163.6453,163.3047,163.3047,704.0
2021-01-20 11:10:00,172.68,172.68,172.55,172.55,1067.0,163.3993,163.3993,163.2763,163.2763,1067.0
2021-01-20 11:15:00,172.63,172.71,172.63,172.68,1280.0,163.352,163.4277,163.352,163.3993,1280.0
2021-01-20 11:20:00,172.68,172.72,172.67,172.72,2353.0,163.3993,163.4372,163.3898,163.4372,2353.0
2021-01-20 11:25:00,172.6,172.6,172.41,172.58,2194.0,163.3236,163.3236,163.1438,163.3047,2194.0
2021-01-20 11:30:00,172.59,172.59,172.46,172.53,1688.0,163.3141,163.3141,163.1911,163.2574,1688.0
2021-01-20 11:35:00,172.44,172.55,172.32,172.36,14107.0,163.1722,163.2763,163.0587,163.0965,14107.0
2021-01-20 11:40:00,172.43,172.5,171.78,171.97,18099.0,163.1627,163.229,162.5477,162.7275,18099.0
2021-01-20 11:45:00,171.89,172.48,171.83,172.25,16620.0,162.6518,163.2101,162.595,162.9924,16620.0
2021-01-20 11:50:00,172.23,172.36,172.06,172.17,10114.0,162.9735,163.0965,162.8126,162.9167,10114.0
2021-01-20 11:55:00,172.26,172.36,172.16,172.34,3320.0,163.0019,163.0965,162.9073,163.0776,3320.0
2021-01-20 12:00:00,172.31,172.47,172.28,172.34,4792.0,163.0492,163.2006,163.0208,163.0776,4792.0
2021-01-20 12:05:00,172.33,172.33,172.02,172.07,12666.0,163.0681,163.0681,162.7748,162.8221,12666.0
2021-01-20 12:10:00,172.13,172.13,171.81,171.81,3748.0,162.8789,162.8789,162.5761,162.5761,3748.0
2021-01-20 12:15:00,171.87,172.08,171.86,172.07,2635.0,162.6328,162.8316,162.6234,162.8221,2635.0
2021-01-20 12:20:00,172.13,172.23,172.07,172.12,1273.0,162.8789,162.9735,162.8221,162.8694,1273.0
2021-01-20 12:25:00,172.09,172.15,172.08,172.13,2836.0,162.841,162.8978,162.8316,162.8789,2836.0
2021-01-20 12:30:00,172.21,172.29,172.17,172.19,2000.0,162.9546,163.0303,162.9167,162.9356,2000.0
2021-01-20 12:35:00,172.25,172.37,172.25,172.37,2776.0,162.9924,163.106,162.9924,163.106,2776.0
2021-01-20 12:40:00,172.37,172.46,172.29,172.4,1419.0,163.106,163.1911,163.0303,163.1344,1419.0
2021-01-20 12:45:00,172.4,172.45,172.33,172.33,2792.0,163.1344,163.1817,163.0681,163.0681,2792.0
2021-01-20 12:50:00,172.31,172.42,172.3,172.42,900.0,163.0492,163.1533,163.0397,163.1533,900.0
2021-01-20 12:55:00,172.37,172.4,172.31,172.35,1231.0,163.106,163.1344,163.0492,163.087,1231.0
2021-01-20 13:00:00,172.35,172.48,172.34,172.48,2246.0,163.087,163.2101,163.0776,163.2101,2246.0
2021-01-20 13:05:00,172.46,172.71,172.46,172.71,2600.0,163.1911,163.4277,163.1911,163.4277,2600.0
2021-01-20 13:10:00,172.77,172.77,172.6,172.71,1300.0,163.4845,163.4845,163.3236,163.4277,1300.0
2021-01-20 13:15:00,172.68,172.71,172.64,172.67,984.0,163.3993,163.4277,163.3615,163.3898,984.0
2021-01-20 13:20:00,172.63,172.78,172.58,172.74,2244.0,163.352,163.4939,163.3047,163.4561,2244.0
2021-01-20 13:25:00,172.68,172.77,172.68,172.77,471.0,163.3993,163.4845,163.3993,163.4845,471.0
2021-01-20 13:30:00,172.73,172.94,172.73,172.94,2206.0,163.4466,163.6453,163.4466,163.6453,2206.0
2021-01-20 13:35:00,172.99,173.02,172.99,173.01,700.0,163.6926,163.721,163.6926,163.7116,700.0
2021-01-20 13:40:00,173.01,173.01,172.94,172.94,2110.0,163.7116,163.7116,163.6453,163.6453,2110.0
2021-01-20 13:45:00,172.92,172.92,172.65,172.65,3220.0,163.6264,163.6264,163.3709,163.3709,3220.0
2021-01-20 13:50:00,172.65,172.71,172.64,172.7,1959.0,163.3709,163.4277,163.3615,163.4182,1959.0
2021-01-20 13:55:00,172.62,172.75,172.62,172.74,2049.0,163.3425,163.4655,163.3425,163.4561,2049.0
2021-01-20 14:00:00,172.69,172.85,172.67,172.84,30168.0,163.4088,163.5602,163.3898,163.5507,30168.0
2021-01-20 14:05:00,172.8,172.86,172.75,172.75,1700.0,163.5129,163.5696,163.4655,163.4655,1700.0
2021-01-20 14:10:00,172.75,172.75,172.49,172.57,1814.0,163.4655,163.4655,163.2195,163.2952,1814.0
2021-01-20 14:15:00,172.57,172.61,172.55,172.57,700.0,163.2952,163.3331,163.2763,163.2952,700.0
2021-01-20 14:20:00,172.49,172.5,172.38,172.38,915.0,163.2195,163.229,163.1154,163.1154,915.0
2021-01-20 14:25:00,172.41,172.41,172.31,172.35,1600.0,163.1438,163.1438,163.0492,163.087,1600.0
2021-01-20 14:30:00,172.37,172.41,172.33,172.4,919.0,163.106,163.1438,163.0681,163.1344,919.0
2021-01-20 14:35:00,172.4,172.44,172.35,172.4,1688.0,163.1344,163.1722,163.087,163.1344,1688.0
2021-01-20 14:40:00,172.4,172.63,172.4,172.6,3066.0,163.1344,163.352,163.1344,163.3236,3066.0
2021-01-20 14:45:00,172.68,172.68,172.51,172.67,1866.0,163.3993,163.3993,163.2384,163.3898,1866.0
2021-01-20 14:50:00,172.62,172.62,172.46,172.46,1957.0,163.3425,163.3425,163.1911,163.1911,1957.0
2021-01-20 14:55:00,172.43,172.5,172.41,172.49,1694.0,163.1627,163.229,163.1438,163.2195,1694.0
2021-01-20 15:00:00,172.46,172.5,172.4,172.46,1892.0,163.1911,163.229,163.1344,163.1911,1892.0
2021-01-20 15:05:00,172.51,172.52,172.48,172.48,1800.0,163.2384,163.2479,163.2101,163.2101,1800.0
2021-01-20 15:10:00,172.48,172.48,172.24,172.29,1703.0,163.2101,163.2101,162.983,163.0303,1703.0
2021-01-20 15:15:00,172.34,172.41,172.29,172.32,1310.0,163.0776,163.1438,163.0303,163.0587,1310.0
2021-01-20 15:20:00,172.31,172.59,172.31,172.48,2734.0,163.0492,163.3141,163.0492,163.2101,2734.0
2021-01-20 15:25:00,172.52,172.55,172.48,172.55,3054.0,163.2479,163.2763,163.2101,163.2763,3054.0
2021-01-20 15:30:00,172.54,172.74,172.51,172.74,2966.0,163.2668,163.4561,163.2384,163.4561,2966.0
2021-01-20 15:35:00,172.74,172.88,172.73,172.85,3506.0,163.4561,163.5886,163.4466,163.5602,3506.0
2021-01-20 15:40:00,172.83,173.0,172.78,172.97,2459.0,163.5412,163.7021,163.4939,163.6737,2459.0
2021-01-20 15:45:00,172.92,173.04,172.9,172.98,4077.0,163.6264,163.74,163.6075,163.6832,4077.0
2021-01-20 15:50:00,172.97,173.08,172.92,173.04,4409.0,163.6737,163.7778,163.6264,163.74,4409.0
2021-01-20 15:55:00,173.08,173.15,172.81,172.82,30913.0,163.7778,163.844,163.5223,163.5318,30913.0
2021-01-21 09:30:00,172.72,172.9,172.29,172.47,15804.0,163.4372,163.6075,163.0303,163.2006,15804.0
2021-01-21 09:35:00,172.53,172.74,172.16,172.16,3782.0,163.2574,163.4561,162.9073,162.9073,3782.0
2021-01-21 09:40:00,172.02,172.29,171.76,172.09,2300.0,162.7748,163.0303,162.5288,162.841,2300.0
2021-01-21 09:45:00,172.17,172.24,172.01,172.05,1900.0,162.9167,162.983,162.7653,162.8032,1900.0
2021-01-21 09:50:00,172.22,172.22,171.09,171.61,2400.0,162.964,162.964,161.8948,162.3868,2400.0
2021-01-21 09:55:00,171.76,171.76,171.2,171.72,2339.0,162.5288,162.5288,161.9988,162.4909,2339.0
2021-01-21 10:00:00,171.33,171.48,170.67,170.67,3138.0,162.1219,162.2638,161.4973,161.4973,3138.0
2021-01-21 10:05:00,170.55,170.9,170.47,170.76,5041.0,161.3838,161.715,161.3081,161.5825,5041.0
2021-01-21 10:10:00,170.86,171.02,170.8,170.95,2594.0,161.6771,161.8285,161.6203,161.7623,2594.0
2021-01-21 10:15:00,171.05,171.28,171.05,171.28,1658.0,161.8569,162.0745,161.8569,162.0745,1658.0
2021-01-21 10:20:00,171.35,171.7,171.34,171.62,1777.0,162.1408,162.472,162.1313,162.3963,1777.0
2021-01-21 10:25:00,171.69,171.69,171.58,171.59,300.0,162.4625,162.4625,162.3584,162.3679,300.0
2021-01-21 10:30:00,171.62,171.65,171.25,171.41,6163.0,162.3963,162.4247,162.0462,162.1976,6163.0
2021-01-21 10:35:00,171.38,171.49,171.37,171.46,1680.0,162.1692,162.2733,162.1597,162.2449,1680.0
2021-01-21 10:40:00,171.63,171.76,171.55,171.76,7346.0,162.4057,162.5288,162.33,162.5288,7346.0
2021-01-21 10:45:00,171.76,172.07,171.75,172.06,5900.0,162.5288,162.8221,162.5193,162.8126,5900.0
2021-01-21 10:50:00,172.27,172.46,172.13,172.34,17100.0,163.0113,163.1911,162.8789,163.0776,17100.0
2021-01-21 10:55:00,172.34,172.47,172.21,172.37,3489.0,163.0776,163.2006,162.9546,163.106,3489.0
2021-01-21 11:00:00,172.22,172.7,172.07,172.61,8279.0,162.964,163.4182,162.8221,163.3331,8279.0
2021-01-21 11:05:00,172.5,172.58,172.29,172.3,2117.0,163.229,163.3047,163.0303,163.0397,2117.0
2021-01-21 11:10:00,172.33,172.44,172.08,172.44,4851.0,163.0681,163.1722,162.8316,163.1722,4851.0
2021-01-21 11:15:00,172.4,172.4,172.27,172.28,1419.0,163.1344,163.1344,163.0113,163.0208,1419.0
2021-01-21 11:20:00,172.1,172.11,171.87,171.91,2834.0,162.8505,162.8599,162.6328,162.6707,2834.0
2021-01-21 11:25:00,171.81,171.92,171.81,171.84,1600.0,162.5761,162.6802,162.5761,162.6045,1600.0
2021-01-21 11:30:00,171.77,171.77,171.55,171.62,2579.0,162.5382,162.5382,162.33,162.3963,2579.0
2021-01-21 11:35:00,171.55,171.57,171.41,171.57,3284.0,162.33,162.349,162.1976,162.349,3284.0
2021-01-21 11:40:00,171.49,171.64,171.48,171.64,1400.0,162.2733,162.4152,162.2638,162.4152,1400.0
2021-01-21 11:45:00,171.69,171.89,171.63,171.83,1805.0,162.4625,162.6518,162.4057,162.595,1805.0
2021-01-21 11:50:00,171.82,172.09,171.8,172.08,4320.0,162.5855,162.841,162.5666,162.8316,4320.0
2021-01-21 11:55:00,172.0,172.19,172.0,172.14,1300.0,162.7559,162.9356,162.7559,162.8883,1300.0
2021-01-21 12:00:00,172.2,172.46,172.13,172.44,5619.0,162.9451,163.1911,162.8789,163.1722,5619.0
2021-01-21 12:05:00,172.44,172.56,172.39,172.47,4617.0,163.1722,163.2858,163.1249,163.2006,4617.0
2021-01-21 12:10:00,172.56,172.79,172.56,172.79,1684.0,163.2858,163.5034,163.2858,163.5034,1684.0
2021-01-21 12:15:00,172.79,172.82,172.77,172.77,2003.0,163.5034,163.5318,163.4845,163.4845,2003.0
2021-01-21 12:20:00,172.76,172.88,172.76,172.84,1419.0,163.475,163.5886,163.475,163.5507,1419.0
2021-01-21 12:25:00,172.83,172.93,172.83,172.9,4006.0,163.5412,163.6359,163.5412,163.6075,4006.0
2021-01-21 12:30:00,173.0,173.06,172.97,173.05,5928.0,163.7021,163.7589,163.6737,163.7494,5928.0
2021-01-21 12:35:00,173.04,173.09,172.89,172.91,2821.0,163.74,163.7873,163.598,163.6169,2821.0
2021-01-21 12:40:00,172.89,172.91,172.79,172.79,1927.0,163.598,163.6169,163.5034,163.5034,1927.0
2021-01-21 12:45:00,172.86,172.87,172.67,172.67,3915.0,163.5696,163.5791,163.3898,163.3898,3915.0
2021-01-21 12:50:00,172.6,172.63,172.57,172.6,1460.0,163.3236,163.352,163.2952,163.3236,1460.0
2021-01-21 12:55:00,172.62,172.83,172.59,172.74,10081.0,163.3425,163.5412,163.3141,163.4561,10081.0
2021-01-21 13:00:00,172.78,172.83,172.62,172.68,2390.0,163.4939,163.5412,163.3425,163.3993,2390.0
2021-01-21 13:05:00,172.7,172.72,172.62,172.68,2390.0,163.4182,163.4372,163.3425,163.3993,2390.0
2021-01-21 13:10:00,172.66,172.72,172.63,172.72,898.0,163.3804,163.4372,163.352,163.4372,898.0
2021-01-21 13:15:00,172.75,172.88,172.75,172.86,5471.0,163.4655,163.5886,163.4655,163.5696,5471.0
2021-01-21 13:20:00,172.84,172.88,172.72,172.84,6188.0,163.5507,163.5886,163.4372,163.5507,6188.0
2021-01-21 13:25:00,172.87,172.9,172.84,172.86,3190.0,163.5791,163.6075,163.5507,163.5696,3190.0
2021-01-21 13:30:00,172.86,172.95,172.84,172.94,5123.0,163.5696,163.6548,163.5507,163.6453,5123.0
2021-01-21 13:35:00,172.94,173.01,172.93,172.96,3179.0,163.6453,163.7116,163.6359,163.6643,3179.0
2021-01-21 13:40:00,172.97,173.0,172.96,172.97,2325.0,163.6737,163.7021,163.6643,163.6737,2325.0
2021-01-21 13:45:00,172.98,173.01,172.94,173.0,5630.0,163.6832,163.7116,163.6453,163.7021,5630.0
2021-01-21 13:50:00,172.99,173.05,172.98,173.02,4740.0,163.6926,163.7494,163.6832,163.721,4740.0
2021-01-21 13:55:00,173.03,173.08,173.02,173.02,2148.0,163.7305,163.7778,163.721,163.721,2148.0
2021-01-21 14:00:00,173.04,173.04,172.76,172.77,5844.0,163.74,163.74,163.475,163.4845,5844.0
2021-01-21 14:05:00,172.69,172.69,172.17,172.2,10059.0,163.4088,163.4088,162.9167,162.9451,10059.0
2021-01-21 14:10:00,172.07,172.39,171.98,172.32,10747.0,162.8221,163.1249,162.7369,163.0587,10747.0
2021-01-21 14:15:00,172.31,172.4,172.28,172.32,5347.0,163.0492,163.1344,163.0208,163.0587,5347.0
2021-01-21 14:20:00,172.35,172.5,172.15,172.15,6440.0,163.087,163.229,162.8978,162.8978,6440.0
2021-01-21 14:25:00,172.08,172.26,171.77,172.26,7036.0,162.8316,163.0019,162.5382,163.0019,7036.0
2021-01-21 14:30:00,172.25,172.58,172.25,172.47,5239.0,162.9924,163.3047,162.9924,163.2006,5239.0
2021-01-21 14:35:00,172.49,172.64,172.49,172.56,4253.0,163.2195,163.3615,163.2195,163.2858,4253.0
2021-01-21 14:40:00,172.56,172.65,172.54,172.55,4699.0,163.2858,163.3709,163.2668,163.2763,4699.0
2021-01-21 14:45:00,172.55,172.63,172.52,172.63,3500.0,163.2763,163.352,163.2479,163.352,3500.0
2021-01-21 14:50:00,172.62,172.62,172.57,172.6,3366.0,163.3425,163.3425,163.2952,163.3236,3366.0
2021-01-21 14:55:00,172.62,172.65,172.6,172.64,4913.0,163.3425,163.3709,163.3236,163.3615,4913.0
2021-01-21 15:00:00,172.64,172.76,172.62,172.73,5190.0,163.3615,163.475,163.3425,163.4466,5190.0
2021-01-21 15:05:00,172.74,172.77,172.67,172.75,7133.0,163.4561,163.4845,163.3898,163.4655,7133.0
2021-01-21 15:10:00,172.74,172.74,172.53,172.53,3041.0,163.4561,163.4561,163.2574,163.2574,3041.0
2021-01-21 15:15:00,172.56,172.6,172.52,172.58,4020.0,163.2858,163.3236,163.2479,163.3047,4020.0
2021-01-21 15:20:00,172.6,172.6,172.39,172.43,8142.0,163.3236,163.3236,163.1249,163.1627,8142.0
2021-01-21 15:25:00,172.43,172.61,172.42,172.56,5987.0,163.1627,163.3331,163.1533,163.2858,5987.0
2021-01-21 15:30:00,172.53,172.53,172.39,172.46,5110.0,163.2574,163.2574,163.1249,163.1911,5110.0
2021-01-21 15:35:00,172.49,172.49,172.15,172.15,4845.0,163.2195,163.2195,162.8978,162.8978,4845.0
2021-01-21 15:40:00,172.25,172.4,172.25,172.37,4931.0,162.9924,163.1344,162.9924,163.106,4931.0
2021-01-21 15:45:00,172.35,172.43,172.3,172.33,9976.0,163.087,163.1627,163.0397,163.0681,9976.0
2021-01-21 15:50:00,172.31,172.46,172.3,172.46,16738.0,163.0492,163.1911,163.0397,163.1911,16738.0
2021-01-21 15:55:00,172.42,172.63,172.28,172.29,37006.0,163.1533,163.352,163.0208,163.0303,37006.0
2021-01-22 09:30:00,172.07,172.5,171.33,171.33,8950.0,162.8221,163.229,162.1219,162.1219,8950.0
2021-01-22 09:35:00,171.76,171.76,171.17,171.17,1437.0,162.5288,162.5288,161.9705,161.9705,1437.0
2021-01-22 09:40:00,171.33,171.33,171.09,171.11,1200.0,162.1219,162.1219,161.8948,161.9137,1200.0
2021-01-22 09:45:00,171.09,171.43,171.07,171.31,1805.0,161.8948,162.2165,161.8758,162.1029,1805.0
2021-01-22 09:50:00,171.43,171.52,171.18,171.31,1539.0,162.2165,162.3016,161.9799,162.1029,1539.0
2021-01-22 09:55:00,171.36,171.57,170.98,170.98,6919.0,162.1502,162.349,161.7907,161.7907,6919.0
2021-01-22 10:00:00,170.98,171.15,170.82,171.15,2912.0,161.7907,161.9515,161.6393,161.9515,2912.0
2021-01-22 10:05:00,171.16,171.58,171.16,171.25,2241.0,161.961,162.3584,161.961,162.0462,2241.0
2021-01-22 10:10:00,171.0,171.17,170.97,171.07,550.0,161.8096,161.9705,161.7812,161.8758,550.0
2021-01-22 10:15:00,171.07,171.29,170.97,171.22,3051.0,161.8758,162.084,161.7812,162.0178,3051.0
2021-01-22 10:20:00,171.35,171.45,171.24,171.24,2767.0,162.1408,162.2354,162.0367,162.0367,2767.0
2021-01-22 10:25:00,171.2,171.25,171.19,171.25,1429.0,161.9988,162.0462,161.9894,162.0462,1429.0
2021-01-22 10:30:00,171.35,171.63,171.35,171.58,9769.0,162.1408,162.4057,162.1408,162.3584,9769.0
2021-01-22 10:35:00,171.78,171.9,171.69,171.81,4948.0,162.5477,162.6612,162.4625,162.5761,4948.0
2021-01-22 10:40:00,171.94,172.04,171.75,171.75,4958.0,162.6991,162.7937,162.5193,162.5193,4958.0
2021-01-22 10:45:00,171.81,171.81,171.81,171.81,100.0,162.5761,162.5761,162.5761,162.5761,100.0
2021-01-22 10:50:00,171.86,171.91,171.79,171.86,1800.0,162.6234,162.6707,162.5571,162.6234,1800.0
2021-01-22 10:55:00,171.96,172.3,171.89,172.3,2552.0,162.718,163.0397,162.6518,163.0397,2552.0
2021-01-22 11:00:00,172.51,172.64,172.51,172.64,400.0,163.2384,163.3615,163.2384,163.3615,400.0
2021-01-22 11:05:00,172.73,172.73,172.58,172.58,1115.0,163.4466,163.4466,163.3047,163.3047,1115.0
2021-01-22 11:10:00,172.73,172.73,172.64,172.64,834.0,163.4466,163.4466,163.3615,163.3615,834.0
2021-01-22 11:15:00,172.64,172.64,172.53,172.58,1110.0,163.3615,163.3615,163.2574,163.3047,1110.0
2021-01-22 11:20:00,172.51,172.54,172.29,172.47,1755.0,163.2384,163.2668,163.0303,163.2006,1755.0
2021-01-22 11:25:00,172.56,172.59,172.42,172.5,2165.0,163.2858,163.3141,163.1533,163.229,2165.0
2021-01-22 11:30:00,172.54,172.93,172.54,172.93,300.0,163.2668,163.6359,163.2668,163.6359,300.0
2021-01-22 11:35:00,172.81,172.9,172.75,172.9,1398.0,163.5223,163.6075,163.4655,163.6075,1398.0
2021-01-22 11:40:00,172.96,173.16,172.96,173.16,2808.0,163.6643,163.8535,163.6643,163.8535,2808.0
2021-01-22 11:45:00,173.19,173.19,173.19,173.19,507.0,163.8819,163.8819,163.8819,163.8819,507.0
2021-01-22 11:50:00,173.3,173.48,173.3,173.41,1666.0,163.986,164.1563,163.986,164.0901,1666.0
2021-01-22 11:55:00,173.49,173.67,173.34,173.34,7720.0,164.1658,164.3361,164.0238,164.0238,7720.0
2021-01-22 12:00:00,173.48,173.51,173.28,173.28,1272.0,164.1563,164.1847,163.9671,163.9671,1272.0
2021-01-22 12:05:00,173.18,173.35,173.17,173.27,2078.0,163.8724,164.0333,163.863,163.9576,2078.0
2021-01-22 12:10:00,173.37,173.52,173.37,173.52,845.0,164.0522,164.1942,164.0522,164.1942,845.0
2021-01-22 12:15:00,173.43,173.49,173.26,173.26,2290.0,164.109,164.1658,163.9481,163.9481,2290.0
2021-01-22 12:20:00,173.34,173.34,173.29,173.3,600.0,164.0238,164.0238,163.9765,163.986,600.0
2021-01-22 12:25:00,173.41,173.41,173.34,173.4,800.0,164.0901,164.0901,164.0238,164.0806,800.0
2021-01-22 12:30:00,173.36,173.53,173.3,173.33,1164.0,164.0428,164.2036,163.986,164.0144,1164.0
2021-01-22 12:35:00,173.46,173.46,173.32,173.32,512.0,164.1374,164.1374,164.0049,164.0049,512.0
2021-01-22 12:40:00,173.22,173.48,173.22,173.48,1759.0,163.9103,164.1563,163.9103,164.1563,1759.0
2021-01-22 12:45:00,173.42,173.6,173.41,173.6,1586.0,164.0995,164.2699,164.0901,164.2699,1586.0
2021-01-22 12:50:00,173.61,173.62,173.53,173.54,576.0,164.2793,164.2888,164.2036,164.2131,576.0
2021-01-22 12:55:00,173.47,173.47,173.47,173.47,700.0,164.1468,164.1468,164.1468,164.1468,700.0
2021-01-22 13:00:00,173.35,173.38,173.27,173.28,860.0,164.0333,164.0617,163.9576,163.9671,860.0
2021-01-22 13:05:00,173.23,173.23,173.21,173.21,200.0,163.9197,163.9197,163.9008,163.9008,200.0
2021-01-22 13:10:00,173.22,173.23,173.15,173.15,1174.0,163.9103,163.9197,163.844,163.844,1174.0
2021-01-22 13:15:00,173.15,173.23,173.15,173.23,533.0,163.844,163.9197,163.844,163.9197,533.0
2021-01-22 13:20:00,173.32,173.41,173.3,173.41,762.0,164.0049,164.0901,163.986,164.0901,762.0
2021-01-22 13:25:00,173.38,173.46,173.35,173.46,1233.0,164.0617,164.1374,164.0333,164.1374,1233.0
2021-01-22 13:30:00,173.47,173.55,173.41,173.55,1030.0,164.1468,164.2225,164.0901,164.2225,1030.0
2021-01-22 13:35:00,173.56,173.56,173.49,173.5,1046.0,164.232,164.232,164.1658,164.1752,1046.0
2021-01-22 13:40:00,173.56,173.56,173.43,173.43,1625.0,164.232,164.232,164.109,164.109,1625.0
2021-01-22 13:45:00,173.51,173.52,173.28,173.29,1816.0,164.1847,164.1942,163.9671,163.9765,1816.0
2021-01-22 13:50:00,173.32,173.39,173.32,173.32,900.0,164.0049,164.0711,164.0049,164.0049,900.0
2021-01-22 13:55:00,173.24,173.28,173.14,173.14,1363.0,163.9292,163.9671,163.8346,163.8346,1363.0
2021-01-22 14:00:00,173.02,173.08,172.92,173.08,933.0,163.721,163.7778,163.6264,163.7778,933.0
2021-01-22 14:05:00,173.08,173.25,173.08,173.25,1205.0,163.7778,163.9387,163.7778,163.9387,1205.0
2021-01-22 14:10:00,173.19,173.19,173.19,173.19,100.0,163.8819,163.8819,163.8819,163.8819,100.0
2021-01-22 14:15:00,173.19,173.29,173.19,173.27,1087.0,163.8819,163.9765,163.8819,163.9576,1087.0
2021-01-22 14:20:00,173.3,173.36,173.3,173.36,960.0,163.986,164.0428,163.986,164.0428,960.0
2021-01-22 14:25:00,173.34,173.4,173.3,173.32,2100.0,164.0238,164.0806,163.986,164.0049,2100.0
2021-01-22 14:30:00,173.31,173.38,173.31,173.38,400.0,163.9954,164.0617,163.9954,164.0617,400.0
2021-01-22 14:35:00,173.46,173.5,173.37,173.4,2590.0,164.1374,164.1752,164.0522,164.0806,2590.0
2021-01-22 14:40:00,173.37,173.42,173.37,173.42,423.0,164.0522,164.0995,164.0522,164.0995,423.0
2021-01-22 14:45:00,173.43,173.61,173.42,173.6,1223.0,164.109,164.2793,164.0995,164.2699,1223.0
2021-01-22 14:50:00,173.49,173.55,173.49,173.55,793.0,164.1658,164.2225,164.1658,164.2225,793.0
2021-01-22 14:55:00,173.62,173.82,173.62,173.81,1157.0,164.2888,164.478,164.2888,164.4686,1157.0
2021-01-22 15:00:00,173.86,173.86,173.8,173.83,719.0,164.5159,164.5159,164.4591,164.4875,719.0
2021-01-22 15:05:00,173.86,173.9,173.8,173.83,1530.0,164.5159,164.5537,164.4591,164.4875,1530.0
2021-01-22 15:10:00,173.8,173.8,173.64,173.75,1650.0,164.4591,164.4591,164.3077,164.4118,1650.0
2021-01-22 15:15:00,173.74,173.74,173.68,173.68,553.0,164.4023,164.4023,164.3456,164.3456,553.0
2021-01-22 15:20:00,173.54,173.68,173.54,173.67,1195.0,164.2131,164.3456,164.2131,164.3361,1195.0
2021-01-22 15:25:00,173.66,173.72,173.66,173.7,1013.0,164.3266,164.3834,164.3266,164.3645,1013.0
2021-01-22 15:30:00,173.76,173.83,173.52,173.55,3291.0,164.4213,164.4875,164.1942,164.2225,3291.0
2021-01-22 15:35:00,173.58,173.8,173.58,173.8,2016.0,164.2509,164.4591,164.2509,164.4591,2016.0
2021-01-22 15:40:00,173.74,173.81,173.74,173.76,2466.0,164.4023,164.4686,164.4023,164.4213,2466.0
2021-01-22 15:45:00,173.75,173.76,173.65,173.7,6641.0,164.4118,164.4213,164.3172,164.3645,6641.0
2021-01-22 15:50:00,173.74,174.0,173.7,173.96,6938.0,164.4023,164.6484,164.3645,164.6105,6938.0
2021-01-22 15:55:00,173.98,174.11,173.71,173.71,26957.0,164.6294,164.7524,164.3739,164.3739,26957.0
2021-01-25 09:30:00,174.7,175.2,174.7,174.85,10624.0,165.3107,165.7839,165.3107,165.4527,10624.0
2021-01-25 09:35:00,174.76,174.99,174.73,174.86,1100.0,165.3675,165.5852,165.3391,165.4621,1100.0
2021-01-25 09:40:00,175.01,175.01,174.7,174.79,3603.0,165.6041,165.6041,165.3107,165.3959,3603.0
2021-01-25 09:45:00,174.78,174.8,174.23,174.23,7387.0,165.3864,165.4054,164.866,164.866,7387.0
2021-01-25 09:50:00,174.29,174.7,173.85,174.09,2550.0,164.9228,165.3107,164.5064,164.7335,2550.0
2021-01-25 09:55:00,174.3,174.35,173.98,174.28,1965.0,164.9322,164.9796,164.6294,164.9133,1965.0
2021-01-25 10:00:00,174.48,174.52,174.3,174.49,1128.0,165.1026,165.1404,164.9322,165.112,1128.0
2021-01-25 10:05:00,174.36,174.49,173.91,173.91,3602.0,164.989,165.112,164.5632,164.5632,3602.0
2021-01-25 10:10:00,173.85,173.85,173.51,173.55,1100.0,164.5064,164.5064,164.1847,164.2225,1100.0
2021-01-25 10:15:00,173.61,173.88,173.49,173.88,2101.0,164.2793,164.5348,164.1658,164.5348,2101.0
2021-01-25 10:20:00,173.71,173.87,173.71,173.75,1000.0,164.3739,164.5253,164.3739,164.4118,1000.0
2021-01-25 10:25:00,173.85,173.89,173.75,173.89,1106.0,164.5064,164.5443,164.4118,164.5443,1106.0
2021-01-25 10:30:00,174.04,174.46,174.04,174.46,1618.0,164.6862,165.0836,164.6862,165.0836,1618.0
2021-01-25 10:35:00,174.56,174.65,174.23,174.6,1802.0,165.1783,165.2634,164.866,165.2161,1802.0
2021-01-25 10:40:00,174.73,175.07,174.73,175.05,1893.0,165.3391,165.6609,165.3391,165.6419,1893.0
2021-01-25 10:45:00,175.02,175.2,174.98,175.03,1132.0,165.6135,165.7839,165.5757,165.623,1132.0
2021-01-25 10:50:00,174.95,175.19,174.8,174.8,7540.0,165.5473,165.7744,165.4054,165.4054,7540.0
2021-01-25 10:55:00,174.68,174.92,174.29,174.3,1000.0,165.2918,165.5189,164.9228,164.9322,1000.0
2021-01-25 11:00:00,174.44,174.65,174.09,174.09,2165.0,165.0647,165.2634,164.7335,164.7335,2165.0
2021-01-25 11:05:00,174.08,174.45,173.85,173.85,2441.0,164.7241,165.0742,164.5064,164.5064,2441.0
2021-01-25 11:10:00,174.26,174.56,174.06,174.29,3191.0,164.8944,165.1783,164.7051,164.9228,3191.0
2021-01-25 11:15:00,174.18,174.4,173.96,174.35,1578.0,164.8187,165.0269,164.6105,164.9796,1578.0
2021-01-25 11:20:00,174.03,174.29,174.03,174.09,2755.0,164.6767,164.9228,164.6767,164.7335,2755.0
2021-01-25 11:25:00,174.09,174.17,173.98,173.98,1673.0,164.7335,164.8092,164.6294,164.6294,1673.0
2021-01-25 11:30:00,174.02,174.11,173.97,174.11,1137.0,164.6673,164.7524,164.62,164.7524,1137.0
2021-01-25 11:35:00,174.16,174.16,173.79,173.86,919.0,164.7998,164.7998,164.4496,164.5159,919.0
2021-01-25 11:40:00,173.71,173.96,173.71,173.95,910.0,164.3739,164.6105,164.3739,164.601,910.0
2021-01-25 11:45:00,174.03,174.16,173.88,174.02,1908.0,164.6767,164.7998,164.5348,164.6673,1908.0
2021-01-25 11:50:00,174.11,174.21,174.11,174.21,364.0,164.7524,164.8471,164.7524,164.8471,364.0
2021-01-25 11:55:00,174.15,174.19,174.12,174.18,1386.0,164.7903,164.8282,164.7619,164.8187,1386.0
2021-01-25 12:00:00,174.28,174.28,174.12,174.12,1627.0,164.9133,164.9133,164.7619,164.7619,1627.0
2021-01-25 12:05:00,173.94,174.17,173.94,174.03,1737.0,164.5916,164.8092,164.5916,164.6767,1737.0
2021-01-25 12:10:00,174.03,174.03,173.8,173.9,2504.0,164.6767,164.6767,164.4591,164.5537,2504.0
2021-01-25 12:15:00,173.78,173.95,173.37,173.51,1993.0,164.4402,164.601,164.0522,164.1847,1993.0
2021-01-25 12:20:00,173.63,173.71,173.45,173.53,1136.0,164.2982,164.3739,164.1279,164.2036,1136.0
2021-01-25 12:25:00,173.39,173.75,173.39,173.75,1707.0,164.0711,164.4118,164.0711,164.4118,1707.0
2021-01-25 12:30:00,173.68,173.93,173.51,173.88,2155.0,164.3456,164.5821,164.1847,164.5348,2155.0
2021-01-25 12:35:00,174.05,174.1,173.87,173.92,2901.0,164.6957,164.743,164.5253,164.5727,2901.0
2021-01-25 12:40:00,174.08,174.28,174.04,174.14,1100.0,164.7241,164.9133,164.6862,164.7808,1100.0
2021-01-25 12:45:00,174.06,174.11,174.0,174.11,1018.0,164.7051,164.7524,164.6484,164.7524,1018.0
2021-01-25 12:50:00,174.06,174.25,174.05,174.17,900.0,164.7051,164.8849,164.6957,164.8092,900.0
2021-01-25 12:55:00,174.09,174.13,174.01,174.11,2646.0,164.7335,164.7714,164.6578,164.7524,2646.0
2021-01-25 13:00:00,174.2,174.34,174.19,174.26,2384.0,164.8376,164.9701,164.8282,164.8944,2384.0
2021-01-25 13:05:00,174.24,174.24,173.98,174.01,2791.0,164.8755,164.8755,164.6294,164.6578,2791.0
2021-01-25 13:10:00,174.01,174.13,174.01,174.07,1912.0,164.6578,164.7714,164.6578,164.7146,1912.0
2021-01-25 13:15:00,174.05,174.17,174.05,174.16,1700.0,164.6957,164.8092,164.6957,164.7998,1700.0
2021-01-25 13:20:00,174.03,174.13,173.94,174.05,1200.0,164.6767,164.7714,164.5916,164.6957,1200.0
2021-01-25 13:25:00,174.1,174.1,173.92,173.93,2000.0,164.743,164.743,164.5727,164.5821,2000.0
2021-01-25 13:30:00,173.99,174.03,173.87,173.97,1286.0,164.6389,164.6767,164.5253,164.62,1286.0
2021-01-25 13:35:00,174.0,174.18,173.95,173.99,2169.0,164.6484,164.8187,164.601,164.6389,2169.0
2021-01-25 13:40:00,174.03,174.08,174.0,174.0,3690.0,164.6767,164.7241,164.6484,164.6484,3690.0
2021-01-25 13:45:00,173.93,174.0,173.86,173.93,1769.0,164.5821,164.6484,164.5159,164.5821,1769.0
2021-01-25 13:50:00,173.85,174.06,173.85,174.06,1402.0,164.5064,164.7051,164.5064,164.7051,1402.0
2021-01-25 13:55:00,173.94,174.16,173.94,174.11,917.0,164.5916,164.7998,164.5916,164.7524,917.0
2021-01-25 14:00:00,174.15,174.37,174.15,174.25,1101.0,164.7903,164.9985,164.7903,164.8849,1101.0
2021-01-25 14:05:00,174.38,174.52,174.25,174.33,3586.0,165.0079,165.1404,164.8849,164.9606,3586.0
2021-01-25 14:10:00,174.3,174.43,174.23,174.27,3750.0,164.9322,165.0553,164.866,164.9039,3750.0
2021-01-25 14:15:00,174.28,174.31,174.06,174.07,1417.0,164.9133,164.9417,164.7051,164.7146,1417.0
2021-01-25 14:20:00,173.95,174.16,173.94,174.09,2329.0,164.601,164.7998,164.5916,164.7335,2329.0
2021-01-25 14:25:00,174.05,174.05,173.88,173.95,2531.0,164.6957,164.6957,164.5348,164.601,2531.0
2021-01-25 14:30:00,173.97,174.02,173.92,173.92,2745.0,164.62,164.6673,164.5727,164.5727,2745.0
2021-01-25 14:35:00,173.99,174.04,173.76,173.76,2952.0,164.6389,164.6862,164.4213,164.4213,2952.0
2021-01-25 14:40:00,173.73,173.73,173.35,173.41,4942.0,164.3929,164.3929,164.0333,164.0901,4942.0
2021-01-25 14:45:00,173.41,173.55,173.41,173.42,1482.0,164.0901,164.2225,164.0901,164.0995,1482.0
2021-01-25 14:50:00,173.43,173.45,173.27,173.27,1448.0,164.109,164.1279,163.9576,163.9576,1448.0
2021-01-25 14:55:00,173.26,173.3,173.1,173.2,2094.0,163.9481,163.986,163.7967,163.8914,2094.0
2021-01-25 15:00:00,173.18,173.22,173.01,173.03,2201.0,163.8724,163.9103,163.7116,163.7305,2201.0
2021-01-25 15:05:00,173.09,173.09,172.96,172.98,803.0,163.7873,163.7873,163.6643,163.6832,803.0
2021-01-25 15:10:00,172.99,172.99,172.77,172.77,1993.0,163.6926,163.6926,163.4845,163.4845,1993.0
2021-01-25 15:15:00,172.72,172.91,172.67,172.89,1504.0,163.4372,163.6169,163.3898,163.598,1504.0
2021-01-25 15:20:00,172.89,173.07,172.85,173.07,2364.0,163.598,163.7683,163.5602,163.7683,2364.0
2021-01-25 15:25:00,173.08,173.24,173.05,173.06,1901.0,163.7778,163.9292,163.7494,163.7589,1901.0
2021-01-25 15:30:00,173.14,173.14,172.97,173.12,2038.0,163.8346,163.8346,163.6737,163.8157,2038.0
2021-01-25 15:35:00,173.12,173.15,173.03,173.07,4160.0,163.8157,163.844,163.7305,163.7683,4160.0
2021-01-25 15:40:00,173.08,173.16,172.92,173.16,5488.0,163.7778,163.8535,163.6264,163.8535,5488.0
2021-01-25 15:45:00,173.13,173.16,172.94,173.01,2539.0,163.8251,163.8535,163.6453,163.7116,2539.0
2021-01-25 15:50:00,173.01,173.17,172.94,173.17,7849.0,163.7116,163.863,163.6453,163.863,7849.0
2021-01-25 15:55:00,173.15,173.75,173.15,173.72,21330.0,163.844,164.4118,163.844,164.3834,21330.0
2021-01-26 09:30:00,173.67,174.04,172.32,172.81,10834.0,164.3361,164.6862,163.0587,163.5223,10834.0
2021-01-26 09:35:00,172.85,172.85,172.24,172.57,2972.0,163.5602,163.5602,162.983,163.2952,2972.0
2021-01-26 09:40:00,171.89,172.48,171.73,172.48,2537.0,162.6518,163.2101,162.5004,163.2101,2537.0
2021-01-26 09:45:00,172.55,172.62,171.92,171.92,2871.0,163.2763,163.3425,162.6802,162.6802,2871.0
2021-01-26 09:50:00,171.87,171.99,171.19,171.2,5200.0,162.6328,162.7464,161.9894,161.9988,5200.0
2021-01-26 09:55:00,171.24,171.25,170.37,170.37,11527.0,162.0367,162.0462,161.2135,161.2135,11527.0
2021-01-26 10:00:00,170.56,171.62,170.56,171.34,2966.0,161.3932,162.3963,161.3932,162.1313,2966.0
2021-01-26 10:05:00,171.35,171.93,171.28,171.76,4750.0,162.1408,162.6896,162.0745,162.5288,4750.0
2021-01-26 10:10:00,171.99,172.05,171.54,171.77,4100.0,162.7464,162.8032,162.3206,162.5382,4100.0
2021-01-26 10:15:00,171.61,172.14,170.79,171.14,11017.0,162.3868,162.8883,161.6109,161.9421,11017.0
2021-01-26 10:20:00,171.14,171.27,171.0,171.2,2664.0,161.9421,162.0651,161.8096,161.9988,2664.0
2021-01-26 10:25:00,171.26,171.32,170.99,171.32,1959.0,162.0556,162.1124,161.8001,162.1124,1959.0
2021-01-26 10:30:00,171.47,171.54,171.37,171.38,2006.0,162.2543,162.3206,162.1597,162.1692,2006.0
2021-01-26 10:35:00,171.36,171.49,171.08,171.22,2145.0,162.1502,162.2733,161.8853,162.0178,2145.0
2021-01-26 10:40:00,171.29,171.35,171.2,171.35,810.0,162.084,162.1408,161.9988,162.1408,810.0
2021-01-26 10:45:00,171.35,171.5,171.24,171.29,3990.0,162.1408,162.2827,162.0367,162.084,3990.0
2021-01-26 10:50:00,171.22,171.37,171.21,171.35,2355.0,162.0178,162.1597,162.0083,162.1408,2355.0
2021-01-26 10:55:00,171.2,171.48,171.2,171.44,3213.0,161.9988,162.2638,161.9988,162.2259,3213.0
2021-01-26 11:00:00,171.66,172.0,171.59,171.76,2821.0,162.4341,162.7559,162.3679,162.5288,2821.0
2021-01-26 11:05:00,171.8,171.8,171.42,171.42,1678.0,162.5666,162.5666,162.207,162.207,1678.0
2021-01-26 11:10:00,171.43,171.66,171.41,171.6,3857.0,162.2165,162.4341,162.1976,162.3774,3857.0
2021-01-26 11:15:00,171.65,171.82,171.65,171.8,2487.0,162.4247,162.5855,162.4247,162.5666,2487.0
2021-01-26 11:20:00,171.81,171.94,171.76,171.94,3805.0,162.5761,162.6991,162.5288,162.6991,3805.0
2021-01-26 11:25:00,171.99,172.37,171.99,172.37,1403.0,162.7464,163.106,162.7464,163.106,1403.0
2021-01-26 11:30:00,172.37,172.4,172.09,172.09,2784.0,163.106,163.1344,162.841,162.841,2784.0
2021-01-26 11:35:00,172.08,172.15,171.89,171.93,3100.0,162.8316,162.8978,162.6518,162.6896,3100.0
2021-01-26 11:40:00,171.97,172.12,171.93,171.93,4244.0,162.7275,162.8694,162.6896,162.6896,4244.0
2021-01-26 11:45:00,171.92,171.92,171.77,171.77,2601.0,162.6802,162.6802,162.5382,162.5382,2601.0
2021-01-26 11:50:00,171.84,172.12,171.84,171.95,1951.0,162.6045,162.8694,162.6045,162.7085,1951.0
2021-01-26 11:55:00,172.0,172.11,172.0,172.11,904.0,162.7559,162.8599,162.7559,162.8599,904.0
2021-01-26 12:00:00,172.14,172.14,171.89,171.97,3279.0,162.8883,162.8883,162.6518,162.7275,3279.0
2021-01-26 12:05:00,171.9,171.97,171.65,171.92,6085.0,162.6612,162.7275,162.4247,162.6802,6085.0
2021-01-26 12:10:00,171.92,172.01,171.92,171.95,1615.0,162.6802,162.7653,162.6802,162.7085,1615.0
2021-01-26 12:15:00,171.97,172.1,171.94,172.02,1628.0,162.7275,162.8505,162.6991,162.7748,1628.0
2021-01-26 12:20:00,172.01,172.02,171.91,171.93,3166.0,162.7653,162.7748,162.6707,162.6896,3166.0
2021-01-26 12:25:00,171.99,172.13,171.99,172.0,4610.0,162.7464,162.8789,162.7464,162.7559,4610.0
2021-01-26 12:30:00,171.99,172.01,171.94,171.95,2300.0,162.7464,162.7653,162.6991,162.7085,2300.0
2021-01-26 12:35:00,171.94,171.94,171.86,171.86,805.0,162.6991,162.6991,162.6234,162.6234,805.0
2021-01-26 12:40:00,171.86,171.86,171.69,171.69,2240.0,162.6234,162.6234,162.4625,162.4625,2240.0
2021-01-26 12:45:00,171.63,171.88,171.54,171.88,2051.0,162.4057,162.6423,162.3206,162.6423,2051.0
2021-01-26 12:50:00,171.86,171.91,171.8,171.87,2100.0,162.6234,162.6707,162.5666,162.6328,2100.0
2021-01-26 12:55:00,171.8,171.82,171.66,171.7,2649.0,162.5666,162.5855,162.4341,162.472,2649.0
2021-01-26 13:00:00,171.67,171.99,171.65,171.94,2601.0,162.4436,162.7464,162.4247,162.6991,2601.0
2021-01-26 13:05:00,171.84,172.04,171.84,172.04,1203.0,162.6045,162.7937,162.6045,162.7937,1203.0
2021-01-26 13:10:00,172.05,172.14,171.97,172.04,2777.0,162.8032,162.8883,162.7275,162.7937,2777.0
2021-01-26 13:15:00,171.98,171.98,171.77,171.88,2200.0,162.7369,162.7369,162.5382,162.6423,2200.0
2021-01-26 13:20:00,171.85,171.85,171.79,171.81,900.0,162.6139,162.6139,162.5571,162.5761,900.0
2021-01-26 13:25:00,171.75,171.95,171.75,171.95,1300.0,162.5193,162.7085,162.5193,162.7085,1300.0
2021-01-26 13:30:00,171.94,171.94,171.85,171.85,1605.0,162.6991,162.6991,162.6139,162.6139,1605.0
2021-01-26 13:35:00,171.83,172.12,171.83,172.05,1603.0,162.595,162.8694,162.595,162.8032,1603.0
2021-01-26 13:40:00,172.08,172.27,172.08,172.16,4228.0,162.8316,163.0113,162.8316,162.9073,4228.0
2021-01-26 13:45:00,172.14,172.27,171.98,172.18,3925.0,162.8883,163.0113,162.7369,162.9262,3925.0
2021-01-26 13:50:00,172.29,172.34,172.12,172.12,1393.0,163.0303,163.0776,162.8694,162.8694,1393.0
2021-01-26 13:55:00,172.11,172.17,172.1,172.16,1200.0,162.8599,162.9167,162.8505,162.9073,1200.0
2021-01-26 14:00:00,172.07,172.12,172.03,172.03,2266.0,162.8221,162.8694,162.7842,162.7842,2266.0
2021-01-26 14:05:00,172.04,172.22,172.04,172.18,1900.0,162.7937,162.964,162.7937,162.9262,1900.0
2021-01-26 14:10:00,172.2,172.2,172.11,172.11,1796.0,162.9451,162.9451,162.8599,162.8599,1796.0
2021-01-26 14:15:00,172.14,172.26,172.14,172.26,600.0,162.8883,163.0019,162.8883,163.0019,600.0
2021-01-26 14:20:00,172.32,172.39,172.27,172.33,1800.0,163.0587,163.1249,163.0113,163.0681,1800.0
2021-01-26 14:25:00,172.32,172.32,172.11,172.28,1556.0,163.0587,163.0587,162.8599,163.0208,1556.0
2021-01-26 14:30:00,172.22,172.42,172.22,172.41,2051.0,162.964,163.1533,162.964,163.1438,2051.0
2021-01-26 14:35:00,172.35,172.53,172.34,172.52,1723.0,163.087,163.2574,163.0776,163.2479,1723.0
2021-01-26 14:40:00,172.51,172.7,172.51,172.66,2222.0,163.2384,163.4182,163.2384,163.3804,2222.0
2021-01-26 14:45:00,172.7,172.76,172.61,172.76,1248.0,163.4182,163.475,163.3331,163.475,1248.0
2021-01-26 14:50:00,172.83,172.91,172.68,172.72,3122.0,163.5412,163.6169,163.3993,163.4372,3122.0
2021-01-26 14:55:00,172.74,172.93,172.74,172.88,1100.0,163.4561,163.6359,163.4561,163.5886,1100.0
2021-01-26 15:00:00,172.95,173.1,172.95,173.09,1004.0,163.6548,163.7967,163.6548,163.7873,1004.0
2021-01-26 15:05:00,173.1,173.2,173.07,173.15,2051.0,163.7967,163.8914,163.7683,163.844,2051.0
2021-01-26 15:10:00,173.17,173.27,173.17,173.27,1018.0,163.863,163.9576,163.863,163.9576,1018.0
2021-01-26 15:15:00,173.25,173.34,173.24,173.34,1922.0,163.9387,164.0238,163.9292,164.0238,1922.0
2021-01-26 15:20:00,173.42,173.49,173.38,173.43,3271.0,164.0995,164.1658,164.0617,164.109,3271.0
2021-01-26 15:25:00,173.47,173.56,173.41,173.56,1210.0,164.1468,164.232,164.0901,164.232,1210.0
2021-01-26 15:30:00,173.54,173.58,173.41,173.48,3091.0,164.2131,164.2509,164.0901,164.1563,3091.0
2021-01-26 15:35:00,173.47,173.55,173.31,173.31,3451.0,164.1468,164.2225,163.9954,163.9954,3451.0
2021-01-26 15:40:00,173.25,173.31,173.18,173.24,1617.0,163.9387,163.9954,163.8724,163.9292,1617.0
2021-01-26 15:45:00,173.2,173.22,172.8,172.8,4853.0,163.8914,163.9103,163.5129,163.5129,4853.0
2021-01-26 15:50:00,172.91,172.95,172.76,172.81,7136.0,163.6169,163.6548,163.475,163.5223,7136.0
2021-01-26 15:55:00,172.81,172.96,172.54,172.58,23166.0,163.5223,163.6643,163.2668,163.3047,23166.0
2021-01-27 09:30:00,171.16,171.16,170.23,170.23,13888.0,161.961,161.961,161.081,161.081,13888.0
2021-01-27 09:35:00,171.46,172.32,170.59,170.72,5047.0,162.2449,163.0587,161.4216,161.5446,5047.0
2021-01-27 09:40:00,171.66,171.78,171.62,171.62,1891.0,162.4341,162.5477,162.3963,162.3963,1891.0
2021-01-27 09:45:00,171.51,171.97,171.26,171.89,4858.0,162.2922,162.7275,162.0556,162.6518,4858.0
2021-01-27 09:50:00,171.66,172.74,171.66,171.71,2692.0,162.4341,163.4561,162.4341,162.4814,2692.0
2021-01-27 09:55:00,171.47,172.57,171.43,172.28,2754.0,162.2543,163.2952,162.2165,163.0208,2754.0
2021-01-27 10:00:00,172.41,172.66,172.28,172.29,1160.0,163.1438,163.3804,163.0208,163.0303,1160.0
2021-01-27 10:05:00,172.73,172.93,172.62,172.83,2723.0,163.4466,163.6359,163.3425,163.5412,2723.0
2021-01-27 10:10:00,172.87,172.87,171.81,172.36,2406.0,163.5791,163.5791,162.5761,163.0965,2406.0
2021-01-27 10:15:00,172.28,172.4,172.18,172.24,2560.0,163.0208,163.1344,162.9262,162.983,2560.0
2021-01-27 10:20:00,172.24,172.52,171.48,171.92,6922.0,162.983,163.2479,162.2638,162.6802,6922.0
2021-01-27 10:25:00,171.82,171.82,171.55,171.82,1235.0,162.5855,162.5855,162.33,162.5855,1235.0
2021-01-27 10:30:00,171.7,171.84,171.37,171.84,1500.0,162.472,162.6045,162.1597,162.6045,1500.0
2021-01-27 10:35:00,172.08,172.24,171.59,171.7,4000.0,162.8316,162.983,162.3679,162.472,4000.0
2021-01-27 10:40:00,171.72,172.28,171.72,172.11,2622.0,162.4909,163.0208,162.4909,162.8599,2622.0
2021-01-27 10:45:00,172.32,172.58,172.28,172.32,2196.0,163.0587,163.3047,163.0208,163.0587,2196.0
2021-01-27 10:50:00,172.4,172.49,171.94,172.11,3677.0,163.1344,163.2195,162.6991,162.8599,3677.0
2021-01-27 10:55:00,172.03,172.58,172.03,172.47,2600.0,162.7842,163.3047,162.7842,163.2006,2600.0
2021-01-27 11:00:00,172.53,172.7,172.51,172.54,1959.0,163.2574,163.4182,163.2384,163.2668,1959.0
2021-01-27 11:05:00,172.62,172.63,172.31,172.31,3005.0,163.3425,163.352,163.0492,163.0492,3005.0
2021-01-27 11:10:00,172.24,172.46,172.21,172.31,1056.0,162.983,163.1911,162.9546,163.0492,1056.0
2021-01-27 11:15:00,172.25,172.37,172.09,172.09,1617.0,162.9924,163.106,162.841,162.841,1617.0
2021-01-27 11:20:00,172.15,172.67,172.15,172.6,1552.0,162.8978,163.3898,162.8978,163.3236,1552.0
2021-01-27 11:25:00,172.54,172.55,172.52,172.55,800.0,163.2668,163.2763,163.2479,163.2763,800.0
2021-01-27 11:30:00,172.61,172.98,172.33,172.98,1518.0,163.3331,163.6832,163.0681,163.6832,1518.0
2021-01-27 11:35:00,172.91,173.86,172.91,173.74,3895.0,163.6169,164.5159,163.6169,164.4023,3895.0
2021-01-27 11:40:00,173.85,174.53,173.76,174.47,4111.0,164.5064,165.1499,164.4213,165.0931,4111.0
2021-01-27 11:45:00,174.25,174.92,173.98,173.98,3140.0,164.8849,165.5189,164.6294,164.6294,3140.0
2021-01-27 11:50:00,174.02,174.34,173.86,174.2,2929.0,164.6673,164.9701,164.5159,164.8376,2929.0
2021-01-27 11:55:00,174.07,174.14,173.55,173.55,3581.0,164.7146,164.7808,164.2225,164.2225,3581.0
2021-01-27 12:00:00,173.35,173.61,173.35,173.37,2046.0,164.0333,164.2793,164.0333,164.0522,2046.0
2021-01-27 12:05:00,173.46,173.8,173.35,173.35,2664.0,164.1374,164.4591,164.0333,164.0333,2664.0
2021-01-27 12:10:00,173.62,174.09,173.62,173.89,2918.0,164.2888,164.7335,164.2888,164.5443,2918.0
2021-01-27 12:15:00,173.72,174.5,173.72,174.14,1900.0,164.3834,165.1215,164.3834,164.7808,1900.0
2021-01-27 12:20:00,174.3,174.49,174.12,174.12,1502.0,164.9322,165.112,164.7619,164.7619,1502.0
2021-01-27 12:25:00,174.15,174.57,174.15,174.33,7510.0,164.7903,165.1877,164.7903,164.9606,7510.0
2021-01-27 12:30:00,174.18,174.58,173.96,174.31,1500.0,164.8187,165.1972,164.6105,164.9417,1500.0
2021-01-27 12:35:00,174.52,174.55,174.33,174.38,3413.0,165.1404,165.1688,164.9606,165.0079,3413.0
2021-01-27 12:40:00,174.48,174.83,174.47,174.7,3567.0,165.1026,165.4338,165.0931,165.3107,3567.0
2021-01-27 12:45:00,174.61,174.65,174.53,174.63,1000.0,165.2256,165.2634,165.1499,165.2445,1000.0
2021-01-27 12:50:00,174.56,174.7,174.35,174.69,1516.0,165.1783,165.3107,164.9796,165.3013,1516.0
2021-01-27 12:55:00,174.6,174.65,174.55,174.59,3309.0,165.2161,165.2634,165.1688,165.2067,3309.0
2021-01-27 13:00:00,174.59,174.61,174.35,174.35,2224.0,165.2067,165.2256,164.9796,164.9796,2224.0
2021-01-27 13:05:00,174.37,174.48,174.33,174.42,2500.0,164.9985,165.1026,164.9606,165.0458,2500.0
2021-01-27 13:10:00,174.45,174.54,174.35,174.38,1600.0,165.0742,165.1593,164.9796,165.0079,1600.0
2021-01-27 13:15:00,174.55,174.55,174.3,174.44,3248.0,165.1688,165.1688,164.9322,165.0647,3248.0
2021-01-27 13:20:00,174.5,174.54,174.32,174.4,1785.0,165.1215,165.1593,164.9512,165.0269,1785.0
2021-01-27 13:25:00,174.4,174.54,174.37,174.51,1200.0,165.0269,165.1593,164.9985,165.131,1200.0
2021-01-27 13:30:00,174.41,174.72,174.38,174.53,4346.0,165.0363,165.3297,165.0079,165.1499,4346.0
2021-01-27 13:35:00,174.52,174.63,174.46,174.46,1400.0,165.1404,165.2445,165.0836,165.0836,1400.0
2021-01-27 13:40:00,174.46,174.54,174.0,174.0,4085.0,165.0836,165.1593,164.6484,164.6484,4085.0
2021-01-27 13:45:00,173.84,173.89,173.27,173.27,2180.0,164.497,164.5443,163.9576,163.9576,2180.0
2021-01-27 13:50:00,173.37,173.76,173.36,173.76,1761.0,164.0522,164.4213,164.0428,164.4213,1761.0
2021-01-27 13:55:00,173.83,174.06,173.59,173.63,2909.0,164.4875,164.7051,164.2604,164.2982,2909.0
2021-01-27 14:00:00,173.78,174.0,173.51,173.91,1679.0,164.4402,164.6484,164.1847,164.5632,1679.0
2021-01-27 14:05:00,173.79,173.97,173.73,173.79,1410.0,164.4496,164.62,164.3929,164.4496,1410.0
2021-01-27 14:10:00,174.06,174.12,173.96,174.09,2104.0,164.7051,164.7619,164.6105,164.7335,2104.0
2021-01-27 14:15:00,174.06,174.06,173.24,173.54,3927.0,164.7051,164.7051,163.9292,164.2131,3927.0
2021-01-27 14:20:00,173.31,173.88,173.3,173.88,2212.0,163.9954,164.5348,163.986,164.5348,2212.0
2021-01-27 14:25:00,173.82,173.82,173.57,173.58,1421.0,164.478,164.478,164.2415,164.2509,1421.0
2021-01-27 14:30:00,173.58,173.79,172.92,172.94,9107.0,164.2509,164.4496,163.6264,163.6453,9107.0
2021-01-27 14:35:00,173.01,173.1,172.45,172.88,7169.0,163.7116,163.7967,163.1817,163.5886,7169.0
2021-01-27 14:40:00,172.75,173.11,172.75,172.75,4647.0,163.4655,163.8062,163.4655,163.4655,4647.0
2021-01-27 14:45:00,172.75,172.77,172.06,172.06,4452.0,163.4655,163.4845,162.8126,162.8126,4452.0
2021-01-27 14:50:00,172.41,172.65,172.06,172.47,5539.0,163.1438,163.3709,162.8126,163.2006,5539.0
2021-01-27 14:55:00,172.4,172.6,172.12,172.13,4390.0,163.1344,163.3236,162.8694,162.8789,4390.0
2021-01-27 15:00:00,172.09,172.56,171.87,172.26,8489.0,162.841,163.2858,162.6328,163.0019,8489.0
2021-01-27 15:05:00,172.22,172.59,172.07,172.41,3324.0,162.964,163.3141,162.8221,163.1438,3324.0
2021-01-27 15:10:00,172.41,172.65,172.07,172.65,14441.0,163.1438,163.3709,162.8221,163.3709,14441.0
2021-01-27 15:15:00,172.72,172.72,172.11,172.12,6330.0,163.4372,163.4372,162.8599,162.8694,6330.0
2021-01-27 15:20:00,172.11,172.6,172.0,172.01,3135.0,162.8599,163.3236,162.7559,162.7653,3135.0
2021-01-27 15:25:00,172.08,172.44,171.74,171.84,5124.0,162.8316,163.1722,162.5098,162.6045,5124.0
2021-01-27 15:30:00,172.02,172.24,171.78,171.78,5047.0,162.7748,162.983,162.5477,162.5477,5047.0
2021-01-27 15:35:00,171.82,172.14,171.45,171.73,6291.0,162.5855,162.8883,162.2354,162.5004,6291.0
2021-01-27 15:40:00,171.81,171.93,171.43,171.61,5163.0,162.5761,162.6896,162.2165,162.3868,5163.0
2021-01-27 15:45:00,171.45,172.02,171.33,171.63,7743.0,162.2354,162.7748,162.1219,162.4057,7743.0
2021-01-27 15:50:00,171.54,171.97,171.35,171.97,12764.0,162.3206,162.7275,162.1408,162.7275,12764.0
2021-01-27 15:55:00,171.9,172.2,171.25,171.58,34131.0,162.6612,162.9451,162.0462,162.3584,34131.0
2021-01-28 09:30:00,171.65,172.08,170.47,171.18,17287.0,162.4247,162.8316,161.3081,161.9799,17287.0
2021-01-28 09:35:00,171.56,172.29,170.9,170.9,4812.0,162.3395,163.0303,161.715,161.715,4812.0
2021-01-28 09:40:00,171.33,171.83,170.71,171.83,900.0,162.1219,162.595,161.5352,162.595,900.0
2021-01-28 09:45:00,171.74,171.74,171.23,171.23,835.0,162.5098,162.5098,162.0272,162.0272,835.0
2021-01-28 09:50:00,171.42,172.1,171.42,172.02,1800.0,162.207,162.8505,162.207,162.7748,1800.0
2021-01-28 09:55:00,171.94,171.94,171.44,171.58,3968.0,162.6991,162.6991,162.2259,162.3584,3968.0
2021-01-28 10:00:00,171.46,172.21,171.46,171.73,1805.0,162.2449,162.9546,162.2449,162.5004,1805.0
2021-01-28 10:05:00,172.38,172.38,171.5,171.52,2452.0,163.1154,163.1154,162.2827,162.3016,2452.0
2021-01-28 10:10:00,171.5,171.9,171.47,171.67,3766.0,162.2827,162.6612,162.2543,162.4436,3766.0
2021-01-28 10:15:00,171.79,172.56,171.79,172.29,5303.0,162.5571,163.2858,162.5571,163.0303,5303.0
2021-01-28 10:20:00,172.13,172.68,172.04,172.27,5541.0,162.8789,163.3993,162.7937,163.0113,5541.0
2021-01-28 10:25:00,172.36,172.38,171.86,171.87,1200.0,163.0965,163.1154,162.6234,162.6328,1200.0
2021-01-28 10:30:00,171.75,172.29,171.63,172.26,4148.0,162.5193,163.0303,162.4057,163.0019,4148.0
2021-01-28 10:35:00,172.26,172.46,171.98,171.98,8117.0,163.0019,163.1911,162.7369,162.7369,8117.0
2021-01-28 10:40:00,171.98,172.34,171.6,171.71,5921.0,162.7369,163.0776,162.3774,162.4814,5921.0
2021-01-28 10:45:00,171.86,172.3,171.86,172.3,4083.0,162.6234,163.0397,162.6234,163.0397,4083.0
2021-01-28 10:50:00,172.28,172.3,171.78,171.79,2923.0,163.0208,163.0397,162.5477,162.5571,2923.0
2021-01-28 10:55:00,171.76,172.0,171.74,171.82,5415.0,162.5288,162.7559,162.5098,162.5855,5415.0
2021-01-28 11:00:00,171.94,172.44,171.94,172.44,3199.0,162.6991,163.1722,162.6991,163.1722,3199.0
2021-01-28 11:05:00,172.37,172.57,172.31,172.33,3985.0,163.106,163.2952,163.0492,163.0681,3985.0
2021-01-28 11:10:00,172.43,172.43,171.86,172.05,3225.0,163.1627,163.1627,162.6234,162.8032,3225.0
2021-01-28 11:15:00,172.0,172.09,171.75,171.92,5869.0,162.7559,162.841,162.5193,162.6802,5869.0
2021-01-28 11:20:00,171.9,172.1,171.78,172.1,3744.0,162.6612,162.8505,162.5477,162.8505,3744.0
2021-01-28 11:25:00,172.08,172.24,171.99,172.06,10408.0,162.8316,162.983,162.7464,162.8126,10408.0
2021-01-28 11:30:00,172.11,172.26,171.95,172.14,5363.0,162.8599,163.0019,162.7085,162.8883,5363.0
2021-01-28 11:35:00,172.1,172.25,172.05,172.1,1601.0,162.8505,162.9924,162.8032,162.8505,1601.0
2021-01-28 11:40:00,172.09,172.12,171.9,172.07,12503.0,162.841,162.8694,162.6612,162.8221,12503.0
2021-01-28 11:45:00,172.08,172.1,171.95,172.06,6050.0,162.8316,162.8505,162.7085,162.8126,6050.0
2021-01-28 11:50:00,172.06,172.13,171.8,171.87,6946.0,162.8126,162.8789,162.5666,162.6328,6946.0
2021-01-28 11:55:00,171.96,172.07,171.9,172.07,4186.0,162.718,162.8221,162.6612,162.8221,4186.0
2021-01-28 12:00:00,172.07,172.12,171.85,172.04,10596.0,162.8221,162.8694,162.6139,162.7937,10596.0
2021-01-28 12:05:00,172.07,172.25,172.04,172.22,5084.0,162.8221,162.9924,162.7937,162.964,5084.0
2021-01-28 12:10:00,172.31,172.39,172.22,172.35,4389.0,163.0492,163.1249,162.964,163.087,4389.0
2021-01-28 12:15:00,172.27,172.35,172.13,172.18,4501.0,163.0113,163.087,162.8789,162.9262,4501.0
2021-01-28 12:20:00,172.17,172.27,172.16,172.27,2251.0,162.9167,163.0113,162.9073,163.0113,2251.0
2021-01-28 12:25:00,172.31,172.37,172.22,172.3,3837.0,163.0492,163.106,162.964,163.0397,3837.0
2021-01-28 12:30:00,172.26,172.52,172.26,172.27,4039.0,163.0019,163.2479,163.0019,163.0113,4039.0
2021-01-28 12:35:00,172.34,172.51,172.28,172.33,4947.0,163.0776,163.2384,163.0208,163.0681,4947.0
2021-01-28 12:40:00,172.3,172.51,172.3,172.5,2845.0,163.0397,163.2384,163.0397,163.229,2845.0
2021-01-28 12:45:00,172.55,172.64,172.51,172.63,3407.0,163.2763,163.3615,163.2384,163.352,3407.0
2021-01-28 12:50:00,172.66,172.87,172.58,172.58,3209.0,163.3804,163.5791,163.3047,163.3047,3209.0
2021-01-28 12:55:00,172.69,172.71,172.5,172.5,675.0,163.4088,163.4277,163.229,163.229,675.0
2021-01-28 13:00:00,172.56,172.69,172.36,172.69,2774.0,163.2858,163.4088,163.0965,163.4088,2774.0
2021-01-28 13:05:00,172.6,172.6,172.31,172.36,6681.0,163.3236,163.3236,163.0492,163.0965,6681.0
2021-01-28 13:10:00,172.38,172.38,172.1,172.25,7374.0,163.1154,163.1154,162.8505,162.9924,7374.0
2021-01-28 13:15:00,172.25,172.25,171.8,172.03,6958.0,162.9924,162.9924,162.5666,162.7842,6958.0
2021-01-28 13:20:00,171.96,171.97,171.55,171.55,3894.0,162.718,162.7275,162.33,162.33,3894.0
2021-01-28 13:25:00,171.57,171.92,171.56,171.75,16054.0,162.349,162.6802,162.3395,162.5193,16054.0
2021-01-28 13:30:00,171.85,172.08,171.77,172.02,8075.0,162.6139,162.8316,162.5382,162.7748,8075.0
2021-01-28 13:35:00,172.05,172.61,172.04,172.61,4540.0,162.8032,163.3331,162.7937,163.3331,4540.0
2021-01-28 13:40:00,172.56,172.66,172.53,172.59,3923.0,163.2858,163.3804,163.2574,163.3141,3923.0
2021-01-28 13:45:00,172.54,172.56,172.26,172.38,4930.0,163.2668,163.2858,163.0019,163.1154,4930.0
2021-01-28 13:50:00,172.31,172.31,171.91,172.0,4430.0,163.0492,163.0492,162.6707,162.7559,4430.0
2021-01-28 13:55:00,171.91,171.99,171.66,171.91,4582.0,162.6707,162.7464,162.4341,162.6707,4582.0
2021-01-28 14:00:00,172.03,172.03,171.56,171.66,4373.0,162.7842,162.7842,162.3395,162.4341,4373.0
2021-01-28 14:05:00,171.72,171.85,171.7,171.72,4013.0,162.4909,162.6139,162.472,162.4909,4013.0
2021-01-28 14:10:00,171.66,171.66,171.45,171.45,1104.0,162.4341,162.4341,162.2354,162.2354,1104.0
2021-01-28 14:15:00,171.45,171.57,171.03,171.05,5293.0,162.2354,162.349,161.838,161.8569,5293.0
2021-01-28 14:20:00,171.14,171.15,170.92,170.98,2412.0,161.9421,161.9515,161.7339,161.7907,2412.0
2021-01-28 14:25:00,171.09,171.31,171.09,171.14,3302.0,161.8948,162.1029,161.8948,161.9421,3302.0
2021-01-28 14:30:00,171.15,171.24,170.95,170.95,3847.0,161.9515,162.0367,161.7623,161.7623,3847.0
2021-01-28 14:35:00,170.97,170.97,170.67,170.94,3939.0,161.7812,161.7812,161.4973,161.7528,3939.0
2021-01-28 14:40:00,170.9,170.95,170.74,170.91,5463.0,161.715,161.7623,161.5636,161.7244,5463.0
2021-01-28 14:45:00,170.92,171.03,170.72,170.72,6234.0,161.7339,161.838,161.5446,161.5446,6234.0
2021-01-28 14:50:00,170.76,170.82,170.4,170.56,13656.0,161.5825,161.6393,161.2418,161.3932,13656.0
2021-01-28 14:55:00,170.48,170.63,170.37,170.52,12763.0,161.3175,161.4595,161.2135,161.3554,12763.0
2021-01-28 15:00:00,170.54,170.73,170.41,170.64,5520.0,161.3743,161.5541,161.2513,161.4689,5520.0
2021-01-28 15:05:00,170.61,171.15,170.61,171.1,5409.0,161.4406,161.9515,161.4406,161.9042,5409.0
2021-01-28 15:10:00,171.01,171.24,170.93,171.18,7798.0,161.8191,162.0367,161.7434,161.9799,7798.0
2021-01-28 15:15:00,171.21,171.27,171.06,171.22,9475.0,162.0083,162.0651,161.8664,162.0178,9475.0
2021-01-28 15:20:00,171.1,171.22,171.01,171.13,3704.0,161.9042,162.0178,161.8191,161.9326,3704.0
2021-01-28 15:25:00,171.13,171.24,170.96,170.96,5821.0,161.9326,162.0367,161.7717,161.7717,5821.0
2021-01-28 15:30:00,171.06,171.27,170.81,170.9,7861.0,161.8664,162.0651,161.6298,161.715,7861.0
2021-01-28 15:35:00,170.84,170.99,170.65,170.81,10721.0,161.6582,161.8001,161.4784,161.6298,10721.0
2021-01-28 15:40:00,170.73,170.77,170.37,170.44,10165.0,161.5541,161.592,161.2135,161.2797,10165.0
2021-01-28 15:45:00,170.48,170.76,170.31,170.56,11174.0,161.3175,161.5825,161.1567,161.3932,11174.0
2021-01-28 15:50:00,170.56,170.92,170.25,170.67,29026.0,161.3932,161.7339,161.0999,161.4973,29026.0
2021-01-28 15:55:00,170.72,170.72,169.68,169.7,72029.0,161.5446,161.5446,160.5605,160.5795,72029.0
2021-01-29 09:30:00,170.95,171.5,169.51,169.52,24120.0,161.7623,162.2827,160.3997,160.4091,24120.0
2021-01-29 09:35:00,169.22,171.77,169.21,171.51,9546.0,160.1253,162.5382,160.1158,162.2922,9546.0
2021-01-29 09:40:00,171.5,171.58,170.89,171.18,7312.0,162.2827,162.3584,161.7055,161.9799,7312.0
2021-01-29 09:45:00,171.55,171.61,171.17,171.53,3382.0,162.33,162.3868,161.9705,162.3111,3382.0
2021-01-29 09:50:00,171.52,171.86,171.1,171.59,3700.0,162.3016,162.6234,161.9042,162.3679,3700.0
2021-01-29 09:55:00,171.85,172.83,171.85,172.29,6027.0,162.6139,163.5412,162.6139,163.0303,6027.0
2021-01-29 10:00:00,172.19,172.43,171.87,172.16,5629.0,162.9356,163.1627,162.6328,162.9073,5629.0
2021-01-29 10:05:00,172.16,172.49,171.82,172.48,4239.0,162.9073,163.2195,162.5855,163.2101,4239.0
2021-01-29 10:10:00,172.34,172.85,172.3,172.47,10131.0,163.0776,163.5602,163.0397,163.2006,10131.0
2021-01-29 10:15:00,172.44,172.64,172.17,172.64,4209.0,163.1722,163.3615,162.9167,163.3615,4209.0
2021-01-29 10:20:00,172.46,172.64,172.0,172.64,4818.0,163.1911,163.3615,162.7559,163.3615,4818.0
2021-01-29 10:25:00,172.56,172.56,172.32,172.33,1450.0,163.2858,163.2858,163.0587,163.0681,1450.0
2021-01-29 10:30:00,172.57,173.11,172.46,172.93,6065.0,163.2952,163.8062,163.1911,163.6359,6065.0
2021-01-29 10:35:00,172.91,173.02,172.58,172.61,6935.0,163.6169,163.721,163.3047,163.3331,6935.0
2021-01-29 10:40:00,172.58,172.61,171.8,171.8,2014.0,163.3047,163.3331,162.5666,162.5666,2014.0
2021-01-29 10:45:00,171.91,172.39,171.91,172.28,3686.0,162.6707,163.1249,162.6707,163.0208,3686.0
2021-01-29 10:50:00,172.22,172.44,172.12,172.18,3195.0,162.964,163.1722,162.8694,162.9262,3195.0
2021-01-29 10:55:00,172.28,172.39,171.84,172.18,6492.0,163.0208,163.1249,162.6045,162.9262,6492.0
2021-01-29 11:00:00,172.05,172.25,171.61,171.66,4293.0,162.8032,162.9924,162.3868,162.4341,4293.0
2021-01-29 11:05:00,171.5,171.64,171.32,171.4,2753.0,162.2827,162.4152,162.1124,162.1881,2753.0
2021-01-29 11:10:00,171.23,171.39,171.09,171.38,3015.0,162.0272,162.1786,161.8948,162.1692,3015.0
2021-01-29 11:15:00,171.35,171.35,170.98,171.15,3202.0,162.1408,162.1408,161.7907,161.9515,3202.0
2021-01-29 11:20:00,170.99,171.13,170.77,171.04,1623.0,161.8001,161.9326,161.592,161.8474,1623.0
2021-01-29 11:25:00,171.01,171.24,170.67,170.83,4203.0,161.8191,162.0367,161.4973,161.6487,4203.0
2021-01-29 11:30:00,170.74,170.74,170.01,170.4,6045.0,161.5636,161.5636,160.8728,161.2418,6045.0
2021-01-29 11:35:00,170.17,170.18,169.57,169.86,4479.0,161.0242,161.0337,160.4565,160.7309,4479.0
2021-01-29 11:40:00,170.1,170.22,170.1,170.22,2175.0,160.958,161.0715,160.958,161.0715,2175.0
2021-01-29 11:45:00,170.12,170.22,169.99,170.2,1940.0,160.9769,161.0715,160.8539,161.0526,1940.0
2021-01-29 11:50:00,170.26,170.26,169.63,169.69,6143.0,161.1094,161.1094,160.5132,160.57,6143.0
2021-01-29 11:55:00,169.74,170.22,169.65,170.22,4823.0,160.6173,161.0715,160.5322,161.0715,4823.0
2021-01-29 12:00:00,170.09,170.1,169.95,170.04,2917.0,160.9485,160.958,160.816,160.9012,2917.0
2021-01-29 12:05:00,169.99,170.12,169.97,170.04,3029.0,160.8539,160.9769,160.835,160.9012,3029.0
2021-01-29 12:10:00,170.04,170.43,169.92,169.99,5701.0,160.9012,161.2702,160.7876,160.8539,5701.0
2021-01-29 12:15:00,170.06,170.11,169.54,169.7,8645.0,160.9201,160.9674,160.4281,160.5795,8645.0
2021-01-29 12:20:00,169.7,169.74,168.9,168.9,6523.0,160.5795,160.6173,159.8225,159.8225,6523.0
2021-01-29 12:25:00,169.01,169.28,169.01,169.07,2280.0,159.9265,160.182,159.9265,159.9833,2280.0
2021-01-29 12:30:00,169.05,169.27,168.92,168.92,4050.0,159.9644,160.1726,159.8414,159.8414,4050.0
2021-01-29 12:35:00,168.99,169.01,168.64,168.7,4256.0,159.9076,159.9265,159.5764,159.6332,4256.0
2021-01-29 12:40:00,168.71,168.96,168.71,168.78,3849.0,159.6427,159.8792,159.6427,159.7089,3849.0
2021-01-29 12:45:00,168.54,168.6,167.79,167.92,4540.0,159.4818,159.5386,158.7721,158.8951,4540.0
2021-01-29 12:50:00,168.1,168.63,168.09,168.63,3694.0,159.0655,159.567,159.056,159.567,3694.0
2021-01-29 12:55:00,168.61,168.7,168.03,168.03,1866.0,159.548,159.6332,158.9992,158.9992,1866.0
2021-01-29 13:00:00,167.99,168.4,167.9,168.26,4985.0,158.9614,159.3493,158.8762,159.2169,4985.0
2021-01-29 13:05:00,168.26,168.42,168.22,168.33,1711.0,159.2169,159.3683,159.179,159.2831,1711.0
2021-01-29 13:10:00,168.32,168.53,167.95,168.11,5129.0,159.2736,159.4723,158.9235,159.0749,5129.0
2021-01-29 13:15:00,168.06,168.06,167.54,167.54,4025.0,159.0276,159.0276,158.5356,158.5356,4025.0
2021-01-29 13:20:00,167.57,168.09,167.54,167.93,5791.0,158.5639,159.056,158.5356,158.9046,5791.0
2021-01-29 13:25:00,167.89,168.51,167.89,168.51,2737.0,158.8667,159.4534,158.8667,159.4534,2737.0
2021-01-29 13:30:00,168.74,169.0,168.71,168.71,3705.0,159.6711,159.9171,159.6427,159.6427,3705.0
2021-01-29 13:35:00,168.6,168.97,168.6,168.8,2501.0,159.5386,159.8887,159.5386,159.7278,2501.0
2021-01-29 13:40:00,168.8,168.81,168.57,168.75,3018.0,159.7278,159.7373,159.5102,159.6805,3018.0
2021-01-29 13:45:00,168.78,168.87,168.31,168.31,2428.0,159.7089,159.7941,159.2642,159.2642,2428.0
2021-01-29 13:50:00,168.28,168.35,168.14,168.35,2459.0,159.2358,159.302,159.1033,159.302,2459.0
2021-01-29 13:55:00,168.22,168.35,168.06,168.11,3831.0,159.179,159.302,159.0276,159.0749,3831.0
2021-01-29 14:00:00,168.08,168.58,168.08,168.49,5849.0,159.0465,159.5197,159.0465,159.4345,5849.0
2021-01-29 14:05:00,168.42,168.93,168.38,168.85,3702.0,159.3683,159.8508,159.3304,159.7751,3702.0
2021-01-29 14:10:00,168.88,169.02,168.72,168.96,2200.0,159.8035,159.936,159.6521,159.8792,2200.0
2021-01-29 14:15:00,168.99,169.02,168.72,168.82,3247.0,159.9076,159.936,159.6521,159.7468,3247.0
2021-01-29 14:20:00,168.84,168.84,168.41,168.7,4550.0,159.7657,159.7657,159.3588,159.6332,4550.0
2021-01-29 14:25:00,168.66,168.77,168.42,168.5,4681.0,159.5954,159.6994,159.3683,159.444,4681.0
2021-01-29 14:30:00,168.5,168.5,168.19,168.41,2063.0,159.444,159.444,159.1506,159.3588,2063.0
2021-01-29 14:35:00,168.34,168.4,167.85,168.14,6396.0,159.2926,159.3493,158.8289,159.1033,6396.0
2021-01-29 14:40:00,167.96,168.4,167.8,168.03,5914.0,158.933,159.3493,158.7816,158.9992,5914.0
2021-01-29 14:45:00,168.06,168.06,167.86,168.0,6217.0,159.0276,159.0276,158.8384,158.9708,6217.0
2021-01-29 14:50:00,168.01,168.11,167.89,168.0,7651.0,158.9803,159.0749,158.8667,158.9708,7651.0
2021-01-29 14:55:00,167.97,168.04,167.71,168.0,8153.0,158.9424,159.0087,158.6964,158.9708,8153.0
2021-01-29 15:00:00,168.0,168.95,167.95,168.6,13182.0,158.9708,159.8698,158.9235,159.5386,13182.0
2021-01-29 15:05:00,168.59,168.61,168.25,168.45,6144.0,159.5291,159.548,159.2074,159.3966,6144.0
2021-01-29 15:10:00,168.57,168.58,168.35,168.36,7938.0,159.5102,159.5197,159.302,159.3115,7938.0
2021-01-29 15:15:00,168.35,168.5,168.19,168.44,23464.0,159.302,159.444,159.1506,159.3872,23464.0
2021-01-29 15:20:00,168.61,168.61,168.44,168.45,6112.0,159.548,159.548,159.3872,159.3966,6112.0
2021-01-29 15:25:00,168.48,168.52,168.08,168.09,9254.0,159.425,159.4629,159.0465,159.056,9254.0
2021-01-29 15:30:00,168.06,168.27,167.92,168.27,22272.0,159.0276,159.2263,158.8951,159.2263,22272.0
2021-01-29 15:35:00,168.24,168.35,167.79,167.95,21966.0,159.1979,159.302,158.7721,158.9235,21966.0
2021-01-29 15:40:00,167.95,168.24,167.7,167.74,25129.0,158.9235,159.1979,158.687,158.7248,25129.0
2021-01-29 15:45:00,167.75,167.76,167.07,167.32,19596.0,158.7343,158.7437,158.0908,158.3274,19596.0
2021-01-29 15:50:00,167.43,168.2,167.43,168.11,24321.0,158.4315,159.1601,158.4315,159.0749,24321.0
2021-01-29 15:55:00,168.16,168.32,167.31,167.54,59098.0,159.1222,159.2736,158.3179,158.5356,59098.0
2021-02-01 09:30:00,168.67,170.56,168.67,170.56,25420.0,159.6048,161.3932,159.6048,161.3932,25420.0
2021-02-01 09:35:00,170.25,170.79,169.67,170.4,4408.0,161.0999,161.6109,160.5511,161.2418,4408.0
2021-02-01 09:40:00,170.22,171.22,170.22,171.01,6607.0,161.0715,162.0178,161.0715,161.8191,6607.0
2021-02-01 09:45:00,171.24,171.33,170.27,171.01,5099.0,162.0367,162.1219,161.1188,161.8191,5099.0
2021-02-01 09:50:00,170.74,170.81,170.0,170.0,6296.0,161.5636,161.6298,160.8633,160.8633,6296.0
2021-02-01 09:55:00,170.08,170.83,170.08,170.56,1910.0,160.939,161.6487,160.939,161.3932,1910.0
2021-02-01 10:00:00,170.56,170.78,170.07,170.59,7476.0,161.3932,161.6014,160.9296,161.4216,7476.0
2021-02-01 10:05:00,170.56,170.84,170.35,170.36,5389.0,161.3932,161.6582,161.1945,161.204,5389.0
2021-02-01 10:10:00,170.26,170.84,170.03,170.59,3437.0,161.1094,161.6582,160.8917,161.4216,3437.0
2021-02-01 10:15:00,170.7,170.96,170.51,170.87,2690.0,161.5257,161.7717,161.3459,161.6866,2690.0
2021-02-01 10:20:00,170.72,171.26,170.72,171.25,2514.0,161.5446,162.0556,161.5446,162.0462,2514.0
2021-02-01 10:25:00,171.44,171.52,171.12,171.3,4361.0,162.2259,162.3016,161.9231,162.0935,4361.0
2021-02-01 10:30:00,171.28,171.91,171.19,171.84,3216.0,162.0745,162.6707,161.9894,162.6045,3216.0
2021-02-01 10:35:00,171.9,172.47,171.55,172.47,14244.0,162.6612,163.2006,162.33,163.2006,14244.0
2021-02-01 10:40:00,172.47,172.65,172.15,172.46,21996.0,163.2006,163.3709,162.8978,163.1911,21996.0
2021-02-01 10:45:00,172.58,172.91,172.44,172.91,1841.0,163.3047,163.6169,163.1722,163.6169,1841.0
2021-02-01 10:50:00,172.92,173.11,172.51,172.71,14704.0,163.6264,163.8062,163.2384,163.4277,14704.0
2021-02-01 10:55:00,172.72,172.72,172.28,172.38,5672.0,163.4372,163.4372,163.0208,163.1154,5672.0
2021-02-01 11:00:00,172.3,172.67,172.23,172.65,8373.0,163.0397,163.3898,162.9735,163.3709,8373.0
2021-02-01 11:05:00,172.69,173.1,172.69,173.01,3649.0,163.4088,163.7967,163.4088,163.7116,3649.0
2021-02-01 11:10:00,172.86,173.19,172.84,172.86,6138.0,163.5696,163.8819,163.5507,163.5696,6138.0
2021-02-01 11:15:00,172.81,172.99,172.81,172.98,4212.0,163.5223,163.6926,163.5223,163.6832,4212.0
2021-02-01 11:20:00,173.02,173.37,172.9,173.37,7092.0,163.721,164.0522,163.6075,164.0522,7092.0
2021-02-01 11:25:00,173.27,173.7,173.27,173.47,7909.0,163.9576,164.3645,163.9576,164.1468,7909.0
2021-02-01 11:30:00,173.55,173.97,173.55,173.86,7751.0,164.2225,164.62,164.2225,164.5159,7751.0
2021-02-01 11:35:00,173.86,174.41,173.76,174.41,11183.0,164.5159,165.0363,164.4213,165.0363,11183.0
2021-02-01 11:40:00,174.5,174.97,174.5,174.65,11899.0,165.1215,165.5662,165.1215,165.2634,11899.0
2021-02-01 11:45:00,174.68,175.03,174.68,175.0,25493.0,165.2918,165.623,165.2918,165.5946,25493.0
2021-02-01 11:50:00,174.89,174.94,174.58,174.63,20005.0,165.4905,165.5378,165.1972,165.2445,20005.0
2021-02-01 11:55:00,174.56,174.88,174.56,174.75,9154.0,165.1783,165.4811,165.1783,165.3581,9154.0
2021-02-01 12:00:00,174.8,175.07,174.75,174.9,4287.0,165.4054,165.6609,165.3581,165.5,4287.0
2021-02-01 12:05:00,174.93,174.93,174.63,174.84,4038.0,165.5284,165.5284,165.2445,165.4432,4038.0
2021-02-01 12:10:00,174.87,174.92,174.85,174.92,4020.0,165.4716,165.5189,165.4527,165.5189,4020.0
2021-02-01 12:15:00,175.05,175.45,175.03,175.3,4029.0,165.6419,166.0204,165.623,165.8785,4029.0
2021-02-01 12:20:00,175.3,175.3,174.91,174.99,5190.0,165.8785,165.8785,165.5095,165.5852,5190.0
2021-02-01 12:25:00,174.98,175.11,174.69,174.72,4715.0,165.5757,165.6987,165.3013,165.3297,4715.0
2021-02-01 12:30:00,174.75,174.86,174.38,174.39,4696.0,165.3581,165.4621,165.0079,165.0174,4696.0
2021-02-01 12:35:00,174.42,174.58,174.42,174.47,2529.0,165.0458,165.1972,165.0458,165.0931,2529.0
2021-02-01 12:40:00,174.49,174.69,174.47,174.57,5455.0,165.112,165.3013,165.0931,165.1877,5455.0
2021-02-01 12:45:00,174.52,174.81,174.52,174.68,1866.0,165.1404,165.4148,165.1404,165.2918,1866.0
2021-02-01 12:50:00,174.74,175.0,174.61,175.0,4330.0,165.3486,165.5946,165.2256,165.5946,4330.0
2021-02-01 12:55:00,174.99,175.4,174.95,175.32,2591.0,165.5852,165.9731,165.5473,165.8974,2591.0
2021-02-01 13:00:00,175.41,175.41,175.24,175.29,3460.0,165.9826,165.9826,165.8217,165.869,3460.0
2021-02-01 13:05:00,175.26,175.35,175.2,175.25,3591.0,165.8406,165.9258,165.7839,165.8312,3591.0
2021-02-01 13:10:00,175.21,175.27,175.11,175.24,5161.0,165.7933,165.8501,165.6987,165.8217,5161.0
2021-02-01 13:15:00,175.24,175.27,175.06,175.1,3114.0,165.8217,165.8501,165.6514,165.6892,3114.0
2021-02-01 13:20:00,174.99,174.99,174.84,174.99,3195.0,165.5852,165.5852,165.4432,165.5852,3195.0
2021-02-01 13:25:00,174.99,175.0,174.92,174.98,1242.0,165.5852,165.5946,165.5189,165.5757,1242.0
2021-02-01 13:30:00,175.01,175.21,174.95,175.21,4122.0,165.6041,165.7933,165.5473,165.7933,4122.0
2021-02-01 13:35:00,175.21,175.29,175.16,175.28,2971.0,165.7933,165.869,165.746,165.8596,2971.0
2021-02-01 13:40:00,175.29,175.4,175.18,175.18,5781.0,165.869,165.9731,165.7649,165.7649,5781.0
2021-02-01 13:45:00,175.3,175.3,175.02,175.05,3047.0,165.8785,165.8785,165.6135,165.6419,3047.0
2021-02-01 13:50:00,174.92,175.03,174.88,175.03,1835.0,165.5189,165.623,165.4811,165.623,1835.0
2021-02-01 13:55:00,174.87,175.23,174.87,175.22,3387.0,165.4716,165.8123,165.4716,165.8028,3387.0
2021-02-01 14:00:00,175.2,175.29,175.16,175.21,2939.0,165.7839,165.869,165.746,165.7933,2939.0
2021-02-01 14:05:00,175.21,175.63,175.18,175.63,4850.0,165.7933,166.1908,165.7649,166.1908,4850.0
2021-02-01 14:10:00,175.63,175.63,175.5,175.5,1222.0,166.1908,166.1908,166.0677,166.0677,1222.0
2021-02-01 14:15:00,175.56,175.67,175.55,175.67,2058.0,166.1245,166.2286,166.1151,166.2286,2058.0
2021-02-01 14:20:00,175.56,175.56,175.35,175.43,2576.0,166.1245,166.1245,165.9258,166.0015,2576.0
2021-02-01 14:25:00,175.49,175.68,175.48,175.55,3323.0,166.0583,166.2381,166.0488,166.1151,3323.0
2021-02-01 14:30:00,175.59,175.59,175.49,175.5,2626.0,166.1529,166.1529,166.0583,166.0677,2626.0
2021-02-01 14:35:00,175.4,175.46,175.33,175.37,2039.0,165.9731,166.0299,165.9069,165.9447,2039.0
2021-02-01 14:40:00,175.33,175.54,175.32,175.39,1899.0,165.9069,166.1056,165.8974,165.9637,1899.0
2021-02-01 14:45:00,175.39,175.42,175.28,175.28,2353.0,165.9637,165.992,165.8596,165.8596,2353.0
2021-02-01 14:50:00,175.3,175.32,175.21,175.21,4117.0,165.8785,165.8974,165.7933,165.7933,4117.0
2021-02-01 14:55:00,175.32,175.4,175.08,175.28,7491.0,165.8974,165.9731,165.6703,165.8596,7491.0
2021-02-01 15:00:00,175.24,175.32,175.19,175.26,6173.0,165.8217,165.8974,165.7744,165.8406,6173.0
2021-02-01 15:05:00,175.24,175.42,175.13,175.36,7691.0,165.8217,165.992,165.7176,165.9353,7691.0
2021-02-01 15:10:00,175.29,175.29,175.08,175.21,4400.0,165.869,165.869,165.6703,165.7933,4400.0
2021-02-01 15:15:00,175.2,175.3,175.14,175.27,6067.0,165.7839,165.8785,165.7271,165.8501,6067.0
2021-02-01 15:20:00,175.35,175.4,174.99,175.06,6748.0,165.9258,165.9731,165.5852,165.6514,6748.0
2021-02-01 15:25:00,175.13,175.3,175.01,175.02,6179.0,165.7176,165.8785,165.6041,165.6135,6179.0
2021-02-01 15:30:00,174.96,174.97,174.84,174.96,5669.0,165.5568,165.5662,165.4432,165.5568,5669.0
2021-02-01 15:35:00,175.0,175.12,174.93,175.03,5063.0,165.5946,165.7082,165.5284,165.623,5063.0
2021-02-01 15:40:00,175.0,175.03,174.74,174.82,6336.0,165.5946,165.623,165.3486,165.4243,6336.0
2021-02-01 15:45:00,174.77,174.9,174.64,174.75,7851.0,165.377,165.5,165.254,165.3581,7851.0
2021-02-01 15:50:00,174.67,174.86,174.52,174.69,12058.0,165.2824,165.4621,165.1404,165.3013,12058.0
2021-02-01 15:55:00,174.64,175.11,174.54,174.7,46044.0,165.254,165.6987,165.1593,165.3107,46044.0
2021-02-02 09:30:00,175.36,177.37,174.71,176.06,20640.0,165.9353,167.8372,165.3202,166.5976,20640.0
2021-02-02 09:35:00,176.51,176.99,175.09,175.18,4031.0,167.0235,167.4777,165.6798,165.7649,4031.0
2021-02-02 09:40:00,176.11,176.12,175.46,175.46,3796.0,166.645,166.6544,166.0299,166.0299,3796.0
2021-02-02 09:45:00,175.75,176.09,175.72,176.09,2492.0,166.3043,166.626,166.2759,166.626,2492.0
2021-02-02 09:50:00,176.22,177.06,175.89,176.99,5172.0,166.749,167.5439,166.4368,167.4777,5172.0
2021-02-02 09:55:00,177.01,177.43,176.98,177.05,3916.0,167.4966,167.894,167.4682,167.5344,3916.0
2021-02-02 10:00:00,176.93,177.63,176.83,177.5,7965.0,167.4209,168.0833,167.3263,167.9603,7965.0
2021-02-02 10:05:00,177.7,177.94,177.59,177.66,5552.0,168.1495,168.3766,168.0454,168.1117,5552.0
2021-02-02 10:10:00,177.42,177.42,176.85,177.22,4708.0,167.8846,167.8846,167.3452,167.6953,4708.0
2021-02-02 10:15:00,177.32,177.46,177.25,177.29,1372.0,167.7899,167.9224,167.7237,167.7615,1372.0
2021-02-02 10:20:00,177.33,178.11,177.24,177.72,10605.0,167.7994,168.5375,167.7142,168.1684,10605.0
2021-02-02 10:25:00,177.8,178.4,177.43,177.54,12599.0,168.2441,168.8119,167.894,167.9981,12599.0
2021-02-02 10:30:00,177.82,178.0,177.49,177.49,2719.0,168.2631,168.4334,167.9508,167.9508,2719.0
2021-02-02 10:35:00,177.61,177.61,176.97,177.42,7042.0,168.0643,168.0643,167.4587,167.8846,7042.0
2021-02-02 10:40:00,177.36,177.48,177.1,177.46,4300.0,167.8278,167.9413,167.5818,167.9224,4300.0
2021-02-02 10:45:00,177.39,177.39,177.03,177.21,2763.0,167.8562,167.8562,167.5155,167.6858,2763.0
2021-02-02 10:50:00,177.2,177.49,177.2,177.49,1531.0,167.6764,167.9508,167.6764,167.9508,1531.0
2021-02-02 10:55:00,177.48,177.63,177.34,177.52,1452.0,167.9413,168.0833,167.8089,167.9792,1452.0
2021-02-02 11:00:00,177.42,177.64,177.37,177.51,1656.0,167.8846,168.0927,167.8372,167.9697,1656.0
2021-02-02 11:05:00,177.45,177.74,177.29,177.68,3327.0,167.9129,168.1874,167.7615,168.1306,3327.0
2021-02-02 11:10:00,177.77,177.89,177.59,177.89,1968.0,168.2157,168.3293,168.0454,168.3293,1968.0
2021-02-02 11:15:00,177.8,177.88,177.51,177.72,37740.0,168.2441,168.3198,167.9697,168.1684,37740.0
2021-02-02 11:20:00,177.71,177.71,177.49,177.49,794.0,168.159,168.159,167.9508,167.9508,794.0
2021-02-02 11:25:00,177.36,177.76,177.36,177.75,2875.0,167.8278,168.2063,167.8278,168.1968,2875.0
2021-02-02 11:30:00,177.77,178.0,177.61,177.93,3226.0,168.2157,168.4334,168.0643,168.3671,3226.0
2021-02-02 11:35:00,178.03,178.15,177.91,178.15,3594.0,168.4618,168.5753,168.3482,168.5753,3594.0
2021-02-02 11:40:00,178.06,178.46,177.88,178.33,6414.0,168.4902,168.8687,168.3198,168.7456,6414.0
2021-02-02 11:45:00,178.33,178.56,178.3,178.4,5783.0,168.7456,168.9633,168.7173,168.8119,5783.0
2021-02-02 11:50:00,178.45,178.57,178.35,178.47,4469.0,168.8592,168.9727,168.7646,168.8781,4469.0
2021-02-02 11:55:00,178.55,178.55,178.22,178.22,3410.0,168.9538,168.9538,168.6416,168.6416,3410.0
2021-02-02 12:00:00,178.28,178.75,178.27,178.65,3403.0,168.6983,169.1431,168.6889,169.0484,3403.0
2021-02-02 12:05:00,178.62,178.87,178.58,178.81,6620.0,169.0201,169.2566,168.9822,169.1998,6620.0
2021-02-02 12:10:00,178.82,179.0,178.67,179.0,4513.0,169.2093,169.3796,169.0674,169.3796,4513.0
2021-02-02 12:15:00,178.91,179.0,178.86,178.94,3183.0,169.2945,169.3796,169.2472,169.3229,3183.0
2021-02-02 12:20:00,178.99,179.05,178.78,178.94,2428.0,169.3702,169.4269,169.1715,169.3229,2428.0
2021-02-02 12:25:00,178.94,179.06,178.83,178.98,4031.0,169.3229,169.4364,169.2188,169.3607,4031.0
2021-02-02 12:30:00,178.95,179.04,178.37,178.52,59007.0,169.3323,169.4175,168.7835,168.9254,59007.0
2021-02-02 12:35:00,178.48,178.61,178.48,178.58,2030.0,168.8876,169.0106,168.8876,168.9822,2030.0
2021-02-02 12:40:00,178.37,178.59,178.36,178.59,2700.0,168.7835,168.9917,168.774,168.9917,2700.0
2021-02-02 12:45:00,178.46,178.58,178.46,178.51,4040.0,168.8687,168.9822,168.8687,168.916,4040.0
2021-02-02 12:50:00,178.51,178.56,178.49,178.56,1671.0,168.916,168.9633,168.897,168.9633,1671.0
2021-02-02 12:55:00,178.57,178.69,178.51,178.69,2512.0,168.9727,169.0863,168.916,169.0863,2512.0
2021-02-02 13:00:00,178.73,178.81,178.73,178.81,1083.0,169.1241,169.1998,169.1241,169.1998,1083.0
2021-02-02 13:05:00,178.78,178.85,178.77,178.85,511.0,169.1715,169.2377,169.162,169.2377,511.0
2021-02-02 13:10:00,178.86,178.86,178.73,178.73,1400.0,169.2472,169.2472,169.1241,169.1241,1400.0
2021-02-02 13:15:00,178.65,178.65,178.51,178.58,2140.0,169.0484,169.0484,168.916,168.9822,2140.0
2021-02-02 13:20:00,178.55,178.69,178.55,178.69,1001.0,168.9538,169.0863,168.9538,169.0863,1001.0
2021-02-02 13:25:00,178.65,178.74,178.58,178.74,2164.0,169.0484,169.1336,168.9822,169.1336,2164.0
2021-02-02 13:30:00,178.69,178.69,178.61,178.67,1401.0,169.0863,169.0863,169.0106,169.0674,1401.0
2021-02-02 13:35:00,178.67,178.77,178.64,178.68,1301.0,169.0674,169.162,169.039,169.0768,1301.0
2021-02-02 13:40:00,178.71,178.84,178.68,178.81,4390.0,169.1052,169.2282,169.0768,169.1998,4390.0
2021-02-02 13:45:00,178.74,178.74,178.68,178.68,1390.0,169.1336,169.1336,169.0768,169.0768,1390.0
2021-02-02 13:50:00,178.6,178.68,178.58,178.58,2580.0,169.0011,169.0768,168.9822,168.9822,2580.0
2021-02-02 13:55:00,178.71,178.75,178.7,178.7,625.0,169.1052,169.1431,169.0958,169.0958,625.0
2021-02-02 14:00:00,178.68,178.72,178.63,178.63,1105.0,169.0768,169.1147,169.0295,169.0295,1105.0
2021-02-02 14:05:00,178.66,178.72,178.61,178.72,1743.0,169.0579,169.1147,169.0106,169.1147,1743.0
2021-02-02 14:10:00,178.72,178.9,178.72,178.89,1527.0,169.1147,169.285,169.1147,169.2755,1527.0
2021-02-02 14:15:00,178.9,178.92,178.79,178.9,1186.0,169.285,169.3039,169.1809,169.285,1186.0
2021-02-02 14:20:00,178.97,179.21,178.97,179.16,3676.0,169.3512,169.5784,169.3512,169.531,3676.0
2021-02-02 14:25:00,179.19,179.28,179.15,179.24,5818.0,169.5594,169.6446,169.5216,169.6067,5818.0
2021-02-02 14:30:00,179.37,179.5,179.28,179.5,2492.0,169.7298,169.8528,169.6446,169.8528,2492.0
2021-02-02 14:35:00,179.54,179.87,179.54,179.87,3247.0,169.8906,170.2029,169.8906,170.2029,3247.0
2021-02-02 14:40:00,179.82,179.82,179.58,179.73,3063.0,170.1556,170.1556,169.9285,170.0704,3063.0
2021-02-02 14:45:00,179.69,179.79,179.58,179.74,3416.0,170.0326,170.1272,169.9285,170.0799,3416.0
2021-02-02 14:50:00,179.74,179.78,179.62,179.64,3266.0,170.0799,170.1177,169.9663,169.9852,3266.0
2021-02-02 14:55:00,179.67,179.68,179.49,179.68,5575.0,170.0136,170.0231,169.8433,170.0231,5575.0
2021-02-02 15:00:00,179.65,179.65,179.45,179.6,8267.0,169.9947,169.9947,169.8055,169.9474,8267.0
2021-02-02 15:05:00,179.6,179.66,179.34,179.41,3248.0,169.9474,170.0042,169.7014,169.7676,3248.0
2021-02-02 15:10:00,179.39,179.39,179.2,179.25,3214.0,169.7487,169.7487,169.5689,169.6162,3214.0
2021-02-02 15:15:00,179.15,179.2,178.91,179.2,44915.0,169.5216,169.5689,169.2945,169.5689,44915.0
2021-02-02 15:20:00,179.22,179.31,179.18,179.3,1907.0,169.5878,169.673,169.55,169.6635,1907.0
2021-02-02 15:25:00,179.33,179.57,179.33,179.48,4981.0,169.6919,169.919,169.6919,169.8338,4981.0
2021-02-02 15:30:00,179.48,179.51,179.37,179.39,9536.0,169.8338,169.8622,169.7298,169.7487,9536.0
2021-02-02 15:35:00,179.38,179.42,179.31,179.36,10491.0,169.7392,169.7771,169.673,169.7203,10491.0
2021-02-02 15:40:00,179.36,179.36,179.17,179.23,6220.0,169.7203,169.7203,169.5405,169.5973,6220.0
2021-02-02 15:45:00,179.21,179.39,179.14,179.21,9226.0,169.5784,169.7487,169.5121,169.5784,9226.0
2021-02-02 15:50:00,179.37,179.6,178.74,178.76,34483.0,169.7298,169.9474,169.1336,169.1525,34483.0
2021-02-02 15:55:00,178.76,179.09,178.55,178.73,63110.0,169.1525,169.4648,168.9538,169.1241,63110.0
2021-02-03 09:30:00,178.95,179.9,178.78,179.54,42247.0,169.3323,170.2313,169.1715,169.8906,42247.0
2021-02-03 09:35:00,179.41,179.42,178.73,179.32,6118.0,169.7676,169.7771,169.1241,169.6824,6118.0
2021-02-03 09:40:00,179.03,179.9,178.93,179.53,2696.0,169.408,170.2313,169.3134,169.8812,2696.0
2021-02-03 09:45:00,179.84,179.9,179.34,179.37,7551.0,170.1745,170.2313,169.7014,169.7298,7551.0
2021-02-03 09:50:00,179.33,179.33,178.59,178.65,3800.0,169.6919,169.6919,168.9917,169.0484,3800.0
2021-02-03 09:55:00,178.51,178.71,178.51,178.6,952.0,168.916,169.1052,168.916,169.0011,952.0
2021-02-03 10:00:00,178.88,178.88,178.0,178.0,1443.0,169.2661,169.2661,168.4334,168.4334,1443.0
2021-02-03 10:05:00,177.86,177.88,177.84,177.88,1100.0,168.3009,168.3198,168.282,168.3198,1100.0
2021-02-03 10:10:00,177.73,177.87,177.39,177.61,1303.0,168.1779,168.3104,167.8562,168.0643,1303.0
2021-02-03 10:15:00,177.56,177.7,177.12,177.39,3884.0,168.017,168.1495,167.6007,167.8562,3884.0
2021-02-03 10:20:00,177.37,178.23,177.28,178.2,6594.0,167.8372,168.651,167.7521,168.6226,6594.0
2021-02-03 10:25:00,178.24,178.24,177.9,178.0,5748.0,168.6605,168.6605,168.3388,168.4334,5748.0
2021-02-03 10:30:00,177.94,178.47,177.9,178.28,14821.0,168.3766,168.8781,168.3388,168.6983,14821.0
2021-02-03 10:35:00,178.31,178.46,177.8,178.24,11941.0,168.7267,168.8687,168.2441,168.6605,11941.0
2021-02-03 10:40:00,177.96,178.58,177.96,178.58,1888.0,168.3955,168.9822,168.3955,168.9822,1888.0
2021-02-03 10:45:00,178.41,178.76,178.37,178.76,23588.0,168.8213,169.1525,168.7835,169.1525,23588.0
2021-02-03 10:50:00,178.76,178.84,178.59,178.67,1540.0,169.1525,169.2282,168.9917,169.0674,1540.0
2021-02-03 10:55:00,178.59,178.7,178.49,178.49,4623.0,168.9917,169.0958,168.897,168.897,4623.0
2021-02-03 11:00:00,178.5,178.51,178.12,178.23,2286.0,168.9065,168.916,168.5469,168.651,2286.0
2021-02-03 11:05:00,178.21,178.32,177.98,178.06,5229.0,168.6321,168.7362,168.4145,168.4902,5229.0
2021-02-03 11:10:00,178.05,178.1,177.9,177.9,1000.0,168.4807,168.528,168.3388,168.3388,1000.0
2021-02-03 11:15:00,177.82,178.22,177.75,178.22,8710.0,168.2631,168.6416,168.1968,168.6416,8710.0
2021-02-03 11:20:00,178.48,178.49,178.3,178.31,800.0,168.8876,168.897,168.7173,168.7267,800.0
2021-02-03 11:25:00,178.39,178.48,178.28,178.38,1220.0,168.8024,168.8876,168.6983,168.793,1220.0
2021-02-03 11:30:00,178.36,178.36,178.16,178.22,1600.0,168.774,168.774,168.5848,168.6416,1600.0
2021-02-03 11:35:00,178.17,178.26,178.09,178.26,500.0,168.5942,168.6794,168.5185,168.6794,500.0
2021-02-03 11:40:00,178.27,178.33,178.27,178.33,520.0,168.6889,168.7456,168.6889,168.7456,520.0
2021-02-03 11:45:00,178.25,178.47,178.25,178.38,1477.0,168.6699,168.8781,168.6699,168.793,1477.0
2021-02-03 11:50:00,178.39,178.65,178.37,178.65,800.0,168.8024,169.0484,168.7835,169.0484,800.0
2021-02-03 11:55:00,178.63,178.63,178.31,178.44,1885.0,169.0295,169.0295,168.7267,168.8497,1885.0
2021-02-03 12:00:00,178.35,178.35,178.1,178.1,1565.0,168.7646,168.7646,168.528,168.528,1565.0
2021-02-03 12:05:00,178.09,178.36,177.95,178.36,2016.0,168.5185,168.774,168.3861,168.774,2016.0
2021-02-03 12:10:00,178.45,178.49,178.29,178.32,1698.0,168.8592,168.897,168.7078,168.7362,1698.0
2021-02-03 12:15:00,178.38,178.39,178.12,178.13,2402.0,168.793,168.8024,168.5469,168.5564,2402.0
2021-02-03 12:20:00,178.19,178.19,177.89,177.91,2435.0,168.6132,168.6132,168.3293,168.3482,2435.0
2021-02-03 12:25:00,177.91,178.28,177.91,178.28,1200.0,168.3482,168.6983,168.3482,168.6983,1200.0
2021-02-03 12:30:00,178.23,178.23,178.15,178.15,1204.0,168.651,168.651,168.5753,168.5753,1204.0
2021-02-03 12:35:00,178.11,178.25,178.11,178.22,1169.0,168.5375,168.6699,168.5375,168.6416,1169.0
2021-02-03 12:40:00,178.21,178.44,178.2,178.44,624.0,168.6321,168.8497,168.6226,168.8497,624.0
2021-02-03 12:45:00,178.43,178.45,178.41,178.41,1303.0,168.8403,168.8592,168.8213,168.8213,1303.0
2021-02-03 12:50:00,178.45,178.55,178.44,178.55,723.0,168.8592,168.9538,168.8497,168.9538,723.0
2021-02-03 12:55:00,178.52,178.75,178.52,178.75,1164.0,168.9254,169.1431,168.9254,169.1431,1164.0
2021-02-03 13:00:00,178.79,178.79,178.68,178.68,200.0,169.1809,169.1809,169.0768,169.0768,200.0
2021-02-03 13:05:00,178.67,178.71,178.64,178.71,800.0,169.0674,169.1052,169.039,169.1052,800.0
2021-02-03 13:10:00,178.73,178.77,178.73,178.77,200.0,169.1241,169.162,169.1241,169.162,200.0
2021-02-03 13:15:00,178.73,178.73,178.52,178.52,1111.0,169.1241,169.1241,168.9254,168.9254,1111.0
2021-02-03 13:20:00,178.44,178.69,178.44,178.62,1607.0,168.8497,169.0863,168.8497,169.0201,1607.0
2021-02-03 13:25:00,178.7,178.81,178.7,178.81,513.0,169.0958,169.1998,169.0958,169.1998,513.0
2021-02-03 13:30:00,178.77,178.77,178.75,178.77,840.0,169.162,169.162,169.1431,169.162,840.0
2021-02-03 13:35:00,178.83,178.95,178.83,178.86,995.0,169.2188,169.3323,169.2188,169.2472,995.0
2021-02-03 13:40:00,178.96,178.99,178.91,178.91,706.0,169.3418,169.3702,169.2945,169.2945,706.0
2021-02-03 13:45:00,179.0,179.0,178.75,178.8,2075.0,169.3796,169.3796,169.1431,169.1904,2075.0
2021-02-03 13:50:00,178.84,178.97,178.83,178.93,1500.0,169.2282,169.3512,169.2188,169.3134,1500.0
2021-02-03 13:55:00,178.95,179.09,178.95,179.04,1075.0,169.3323,169.4648,169.3323,169.4175,1075.0
2021-02-03 14:00:00,179.09,179.15,178.96,179.1,2405.0,169.4648,169.5216,169.3418,169.4743,2405.0
2021-02-03 14:05:00,179.11,179.2,179.06,179.2,1694.0,169.4837,169.5689,169.4364,169.5689,1694.0
2021-02-03 14:10:00,179.19,179.24,179.14,179.14,2595.0,169.5594,169.6067,169.5121,169.5121,2595.0
2021-02-03 14:15:00,179.13,179.17,179.12,179.17,610.0,169.5026,169.5405,169.4932,169.5405,610.0
2021-02-03 14:20:00,179.21,179.21,179.13,179.2,1479.0,169.5784,169.5784,169.5026,169.5689,1479.0
2021-02-03 14:25:00,179.24,179.48,179.22,179.48,3368.0,169.6067,169.8338,169.5878,169.8338,3368.0
2021-02-03 14:30:00,179.47,179.67,179.47,179.58,4583.0,169.8244,170.0136,169.8244,169.9285,4583.0
2021-02-03 14:35:00,179.63,179.84,179.6,179.65,6395.0,169.9758,170.1745,169.9474,169.9947,6395.0
2021-02-03 14:40:00,179.75,179.88,179.67,179.86,6101.0,170.0893,170.2123,170.0136,170.1934,6101.0
2021-02-03 14:45:00,179.88,180.07,179.84,180.07,15676.0,170.2123,170.3921,170.1745,170.3921,15676.0
2021-02-03 14:50:00,180.08,180.32,180.01,180.25,3722.0,170.4016,170.6287,170.3354,170.5625,3722.0
2021-02-03 14:55:00,180.32,180.69,180.2,180.66,5807.0,170.6287,170.9788,170.5151,170.9504,5807.0
2021-02-03 15:00:00,180.51,180.53,180.04,180.09,7726.0,170.8085,170.8274,170.3637,170.4111,7726.0
2021-02-03 15:05:00,180.07,180.21,179.82,180.21,4694.0,170.3921,170.5246,170.1556,170.5246,4694.0
2021-02-03 15:10:00,180.2,180.4,180.0,180.4,5222.0,170.5151,170.7044,170.3259,170.7044,5222.0
2021-02-03 15:15:00,180.43,180.51,180.25,180.39,5580.0,170.7328,170.8085,170.5625,170.6949,5580.0
2021-02-03 15:20:00,180.39,180.45,180.22,180.3,6357.0,170.6949,170.7517,170.5341,170.6098,6357.0
2021-02-03 15:25:00,180.17,180.17,179.85,180.05,6226.0,170.4868,170.4868,170.184,170.3732,6226.0
2021-02-03 15:30:00,180.05,180.07,179.72,179.98,5697.0,170.3732,170.3921,170.0609,170.307,5697.0
2021-02-03 15:35:00,180.04,180.04,179.72,179.82,5938.0,170.3637,170.3637,170.0609,170.1556,5938.0
2021-02-03 15:40:00,179.8,180.04,179.79,180.0,5926.0,170.1366,170.3637,170.1272,170.3259,5926.0
2021-02-03 15:45:00,179.97,180.07,179.75,179.77,8168.0,170.2975,170.3921,170.0893,170.1083,8168.0
2021-02-03 15:50:00,179.75,179.94,179.63,179.79,15677.0,170.0893,170.2691,169.9758,170.1272,15677.0
2021-02-03 15:55:00,179.77,179.83,179.41,179.41,28895.0,170.1083,170.165,169.7676,169.7676,28895.0
2021-02-04 09:30:00,179.95,180.8,179.02,180.8,12585.0,170.2786,171.0829,169.3986,171.0829,12585.0
2021-02-04 09:35:00,180.53,181.69,180.53,181.25,4342.0,170.8274,171.9251,170.8274,171.5087,4342.0
2021-02-04 09:40:00,180.87,180.88,180.48,180.48,2095.0,171.1491,171.1586,170.7801,170.7801,2095.0
2021-02-04 09:45:00,180.76,180.9,180.45,180.9,2708.0,171.045,171.1775,170.7517,171.1775,2708.0
2021-02-04 09:50:00,181.03,181.23,180.54,180.76,2555.0,171.3005,171.4898,170.8369,171.045,2555.0
2021-02-04 09:55:00,180.68,180.77,180.15,180.36,4272.0,170.9693,171.0545,170.4678,170.6665,4272.0
2021-02-04 10:00:00,180.69,180.79,180.32,180.75,11446.0,170.9788,171.0734,170.6287,171.0356,11446.0
2021-02-04 10:05:00,180.73,180.73,180.39,180.42,64930.0,171.0167,171.0167,170.6949,170.7233,64930.0
2021-02-04 10:10:00,180.4,180.82,180.22,180.36,3098.0,170.7044,171.1018,170.5341,170.6665,3098.0
2021-02-04 10:15:00,179.96,180.18,179.93,180.1,1551.0,170.288,170.4962,170.2597,170.4205,1551.0
2021-02-04 10:20:00,180.04,180.05,179.81,180.05,2865.0,170.3637,170.3732,170.1461,170.3732,2865.0
2021-02-04 10:25:00,180.01,180.38,180.01,180.38,2677.0,170.3354,170.6855,170.3354,170.6855,2677.0
2021-02-04 10:30:00,180.22,180.45,179.93,179.93,1958.0,170.5341,170.7517,170.2597,170.2597,1958.0
2021-02-04 10:35:00,179.94,180.0,179.89,179.89,900.0,170.2691,170.3259,170.2218,170.2218,900.0
2021-02-04 10:40:00,179.84,179.91,179.62,179.8,2981.0,170.1745,170.2407,169.9663,170.1366,2981.0
2021-02-04 10:45:00,179.84,179.93,179.57,179.65,3644.0,170.1745,170.2597,169.919,169.9947,3644.0
2021-02-04 10:50:00,179.57,180.55,179.56,180.35,33930.0,169.919,170.8463,169.9095,170.6571,33930.0
2021-02-04 10:55:00,180.46,180.46,180.12,180.14,5906.0,170.7612,170.7612,170.4394,170.4584,5906.0
2021-02-04 11:00:00,180.24,180.26,180.1,180.1,5496.0,170.553,170.5719,170.4205,170.4205,5496.0
2021-02-04 11:05:00,180.21,180.38,180.09,180.38,2500.0,170.5246,170.6855,170.4111,170.6855,2500.0
2021-02-04 11:10:00,180.38,180.51,180.25,180.5,5960.0,170.6855,170.8085,170.5625,170.799,5960.0
2021-02-04 11:15:00,180.54,180.78,180.54,180.7,2981.0,170.8369,171.064,170.8369,170.9883,2981.0
2021-02-04 11:20:00,180.66,180.96,180.63,180.96,8030.0,170.9504,171.2343,170.922,171.2343,8030.0
2021-02-04 11:25:00,181.04,181.2,180.65,180.81,7227.0,171.31,171.4614,170.941,171.0924,7227.0
2021-02-04 11:30:00,180.86,181.0,180.83,180.93,3229.0,171.1397,171.2721,171.1113,171.2059,3229.0
2021-02-04 11:35:00,180.91,180.91,180.81,180.83,1605.0,171.187,171.187,171.0924,171.1113,1605.0
2021-02-04 11:40:00,180.77,180.77,180.54,180.54,3267.0,171.0545,171.0545,170.8369,170.8369,3267.0
2021-02-04 11:45:00,180.65,180.78,180.56,180.62,13789.0,170.941,171.064,170.8558,170.9126,13789.0
2021-02-04 11:50:00,180.67,180.87,180.55,180.84,3100.0,170.9599,171.1491,170.8463,171.1207,3100.0
2021-02-04 11:55:00,180.81,180.93,180.57,180.68,3847.0,171.0924,171.2059,170.8653,170.9693,3847.0
2021-02-04 12:00:00,180.66,180.66,180.51,180.59,1110.0,170.9504,170.9504,170.8085,170.8842,1110.0
2021-02-04 12:05:00,180.5,180.64,180.5,180.56,800.0,170.799,170.9315,170.799,170.8558,800.0
2021-02-04 12:10:00,180.72,180.75,180.62,180.62,2384.0,171.0072,171.0356,170.9126,170.9126,2384.0
2021-02-04 12:15:00,180.71,180.79,180.53,180.63,1900.0,170.9977,171.0734,170.8274,170.922,1900.0
2021-02-04 12:20:00,180.57,180.62,180.51,180.57,3066.0,170.8653,170.9126,170.8085,170.8653,3066.0
2021-02-04 12:25:00,180.7,180.92,180.48,180.55,7421.0,170.9883,171.1964,170.7801,170.8463,7421.0
2021-02-04 12:30:00,180.49,180.66,180.11,180.53,4974.0,170.7896,170.9504,170.43,170.8274,4974.0
2021-02-04 12:35:00,180.42,180.56,180.35,180.45,2951.0,170.7233,170.8558,170.6571,170.7517,2951.0
2021-02-04 12:40:00,180.48,180.55,180.47,180.54,500.0,170.7801,170.8463,170.7706,170.8369,500.0
2021-02-04 12:45:00,180.56,180.66,180.43,180.66,6679.0,170.8558,170.9504,170.7328,170.9504,6679.0
2021-02-04 12:50:00,180.64,180.75,180.16,180.16,2663.0,170.9315,171.0356,170.4773,170.4773,2663.0
2021-02-04 12:55:00,180.19,180.32,180.14,180.2,2624.0,170.5057,170.6287,170.4584,170.5151,2624.0
2021-02-04 13:00:00,180.24,180.24,180.15,180.15,601.0,170.553,170.553,170.4678,170.4678,601.0
2021-02-04 13:05:00,180.16,180.32,180.15,180.28,2613.0,170.4773,170.6287,170.4678,170.5908,2613.0
2021-02-04 13:10:00,180.19,180.29,180.19,180.24,1580.0,170.5057,170.6003,170.5057,170.553,1580.0
2021-02-04 13:15:00,180.31,180.43,180.3,180.43,974.0,170.6192,170.7328,170.6098,170.7328,974.0
2021-02-04 13:20:00,180.42,180.66,180.42,180.66,3935.0,170.7233,170.9504,170.7233,170.9504,3935.0
2021-02-04 13:25:00,180.62,180.88,180.58,180.84,4334.0,170.9126,171.1586,170.8747,171.1207,4334.0
2021-02-04 13:30:00,180.75,180.86,180.71,180.71,1688.0,171.0356,171.1397,170.9977,170.9977,1688.0
2021-02-04 13:35:00,180.75,180.75,180.68,180.75,1332.0,171.0356,171.0356,170.9693,171.0356,1332.0
2021-02-04 13:40:00,180.71,180.75,180.71,180.74,1124.0,170.9977,171.0356,170.9977,171.0261,1124.0
2021-02-04 13:45:00,180.74,180.77,180.68,180.73,2152.0,171.0261,171.0545,170.9693,171.0167,2152.0
2021-02-04 13:50:00,180.68,180.72,180.57,180.57,1262.0,170.9693,171.0072,170.8653,170.8653,1262.0
2021-02-04 13:55:00,180.64,182.48,180.64,182.28,37784.0,170.9315,172.6726,170.9315,172.4834,37784.0
2021-02-04 14:00:00,182.26,182.3,182.02,182.3,7162.0,172.4644,172.5023,172.2373,172.5023,7162.0
2021-02-04 14:05:00,182.24,182.3,182.1,182.24,2516.0,172.4455,172.5023,172.313,172.4455,2516.0
2021-02-04 14:10:00,182.21,182.21,181.88,181.94,4056.0,172.4171,172.4171,172.1049,172.1616,4056.0
2021-02-04 14:15:00,181.96,181.98,181.12,181.13,58350.0,172.1806,172.1995,171.3857,171.3952,58350.0
2021-02-04 14:20:00,181.14,181.14,180.82,181.05,3257.0,171.4046,171.4046,171.1018,171.3195,3257.0
2021-02-04 14:25:00,181.09,181.35,181.09,181.28,2658.0,171.3573,171.6033,171.3573,171.5371,2658.0
2021-02-04 14:30:00,181.3,181.48,181.08,181.47,9780.0,171.556,171.7263,171.3478,171.7169,9780.0
2021-02-04 14:35:00,181.48,181.61,181.43,181.5,4172.0,171.7263,171.8494,171.679,171.7453,4172.0
2021-02-04 14:40:00,181.48,181.74,181.47,181.74,2029.0,171.7263,171.9724,171.7169,171.9724,2029.0
2021-02-04 14:45:00,181.74,181.79,181.46,181.53,2993.0,171.9724,172.0197,171.7074,171.7737,2993.0
2021-02-04 14:50:00,181.57,181.7,181.57,181.7,3482.0,171.8115,171.9345,171.8115,171.9345,3482.0
2021-02-04 14:55:00,181.77,181.77,181.54,181.61,2282.0,172.0008,172.0008,171.7831,171.8494,2282.0
2021-02-04 15:00:00,181.53,181.58,181.06,181.06,3112.0,171.7737,171.821,171.3289,171.3289,3112.0
2021-02-04 15:05:00,181.05,181.12,181.04,181.12,700.0,171.3195,171.3857,171.31,171.3857,700.0
2021-02-04 15:10:00,181.15,181.15,180.99,181.06,4155.0,171.4141,171.4141,171.2627,171.3289,4155.0
2021-02-04 15:15:00,181.05,181.06,180.84,181.02,2962.0,171.3195,171.3289,171.1207,171.2911,2962.0
2021-02-04 15:20:00,181.02,181.05,180.57,180.57,4548.0,171.2911,171.3195,170.8653,170.8653,4548.0
2021-02-04 15:25:00,180.59,180.74,180.56,180.56,1900.0,170.8842,171.0261,170.8558,170.8558,1900.0
2021-02-04 15:30:00,180.61,181.0,180.59,180.94,12125.0,170.9031,171.2721,170.8842,171.2154,12125.0
2021-02-04 15:35:00,180.91,182.14,180.86,181.85,28013.0,171.187,172.3509,171.1397,172.0765,28013.0
2021-02-04 15:40:00,181.85,181.85,181.64,181.69,14773.0,172.0765,172.0765,171.8777,171.9251,14773.0
2021-02-04 15:45:00,181.7,182.34,181.64,182.3,22763.0,171.9345,172.5401,171.8777,172.5023,22763.0
2021-02-04 15:50:00,182.17,182.55,181.94,182.45,64741.0,172.3793,172.7388,172.1616,172.6442,64741.0
2021-02-04 15:55:00,182.44,182.83,182.21,182.21,85133.0,172.6348,173.0038,172.4171,172.4171,85133.0
2021-02-05 09:30:00,182.39,182.5,177.37,181.99,23035.0,172.5874,172.6915,167.8372,172.2089,23035.0
2021-02-05 09:35:00,181.03,182.0,180.35,182.0,56621.0,171.3005,172.2184,170.6571,172.2184,56621.0
2021-02-05 09:40:00,181.47,182.87,181.46,182.8,5962.0,171.7169,173.0416,171.7074,172.9754,5962.0
2021-02-05 09:45:00,182.85,183.39,182.82,182.84,15832.0,173.0227,173.5337,172.9943,173.0133,15832.0
2021-02-05 09:50:00,182.75,183.04,181.84,182.08,10160.0,172.9281,173.2025,172.067,172.2941,10160.0
2021-02-05 09:55:00,182.03,182.2,180.96,181.97,10991.0,172.2468,172.4077,171.2343,172.19,10991.0
2021-02-05 10:00:00,182.0,182.16,181.76,181.97,7125.0,172.2184,172.3698,171.9913,172.19,7125.0
2021-02-05 10:05:00,182.03,182.22,181.9,182.07,2702.0,172.2468,172.4266,172.1238,172.2846,2702.0
2021-02-05 10:10:00,182.16,182.16,181.14,181.14,7425.0,172.3698,172.3698,171.4046,171.4046,7425.0
2021-02-05 10:15:00,181.01,181.2,180.9,181.01,7074.0,171.2816,171.4614,171.1775,171.2816,7074.0
2021-02-05 10:20:00,180.93,181.24,180.93,181.08,17048.0,171.2059,171.4992,171.2059,171.3478,17048.0
2021-02-05 10:25:00,181.0,181.42,181.0,181.31,6003.0,171.2721,171.6696,171.2721,171.5655,6003.0
2021-02-05 10:30:00,181.46,181.71,181.11,181.19,7785.0,171.7074,171.944,171.3762,171.4519,7785.0
2021-02-05 10:35:00,181.03,181.26,179.8,179.82,22063.0,171.3005,171.5182,170.1366,170.1556,22063.0
2021-02-05 10:40:00,179.8,179.9,179.0,179.78,15782.0,170.1366,170.2313,169.3796,170.1177,15782.0
2021-02-05 10:45:00,179.98,181.08,179.66,180.84,8346.0,170.307,171.3478,170.0042,171.1207,8346.0
2021-02-05 10:50:00,180.88,180.89,180.71,180.71,1721.0,171.1586,171.1681,170.9977,170.9977,1721.0
2021-02-05 10:55:00,180.6,180.83,180.47,180.56,4024.0,170.8936,171.1113,170.7706,170.8558,4024.0
2021-02-05 11:00:00,180.5,180.73,179.96,180.06,4239.0,170.799,171.0167,170.288,170.3827,4239.0
2021-02-05 11:05:00,180.0,180.0,179.62,179.71,3070.0,170.3259,170.3259,169.9663,170.0515,3070.0
2021-02-05 11:10:00,179.62,179.63,178.59,178.59,5650.0,169.9663,169.9758,168.9917,168.9917,5650.0
2021-02-05 11:15:00,178.45,178.77,178.44,178.73,8800.0,168.8592,169.162,168.8497,169.1241,8800.0
2021-02-05 11:20:00,178.76,179.65,178.68,179.65,26054.0,169.1525,169.9947,169.0768,169.9947,26054.0
2021-02-05 11:25:00,179.74,180.25,179.64,180.24,5809.0,170.0799,170.5625,169.9852,170.553,5809.0
2021-02-05 11:30:00,180.25,180.54,180.19,180.54,4903.0,170.5625,170.8369,170.5057,170.8369,4903.0
2021-02-05 11:35:00,180.53,180.9,180.52,180.9,3259.0,170.8274,171.1775,170.8179,171.1775,3259.0
2021-02-05 11:40:00,181.02,181.14,180.88,181.07,3219.0,171.2911,171.4046,171.1586,171.3384,3219.0
2021-02-05 11:45:00,181.01,181.01,180.02,180.05,5352.0,171.2816,171.2816,170.3448,170.3732,5352.0
2021-02-05 11:50:00,180.05,180.39,179.99,180.0,7020.0,170.3732,170.6949,170.3164,170.3259,7020.0
2021-02-05 11:55:00,180.01,180.11,179.73,179.86,2103.0,170.3354,170.43,170.0704,170.1934,2103.0
2021-02-05 12:00:00,179.85,180.11,179.85,180.01,5529.0,170.184,170.43,170.184,170.3354,5529.0
2021-02-05 12:05:00,179.9,180.38,179.89,180.34,5451.0,170.2313,170.6855,170.2218,170.6476,5451.0
2021-02-05 12:10:00,180.39,180.47,180.27,180.38,6055.0,170.6949,170.7706,170.5814,170.6855,6055.0
2021-02-05 12:15:00,180.4,180.79,180.4,180.69,8628.0,170.7044,171.0734,170.7044,170.9788,8628.0
2021-02-05 12:20:00,180.71,181.13,180.71,180.89,7534.0,170.9977,171.3952,170.9977,171.1681,7534.0
2021-02-05 12:25:00,180.94,180.94,179.81,179.81,2146.0,171.2154,171.2154,170.1461,170.1461,2146.0
2021-02-05 12:30:00,179.9,180.24,179.79,180.23,6126.0,170.2313,170.553,170.1272,170.5435,6126.0
2021-02-05 12:35:00,180.12,180.4,180.03,180.32,9952.0,170.4394,170.7044,170.3543,170.6287,9952.0
2021-02-05 12:40:00,180.32,180.54,180.31,180.49,3589.0,170.6287,170.8369,170.6192,170.7896,3589.0
2021-02-05 12:45:00,180.49,180.58,180.43,180.57,5519.0,170.7896,170.8747,170.7328,170.8653,5519.0
2021-02-05 12:50:00,180.49,180.7,180.47,180.52,4872.0,170.7896,170.9883,170.7706,170.8179,4872.0
2021-02-05 12:55:00,180.4,180.56,180.35,180.55,4500.0,170.7044,170.8558,170.6571,170.8463,4500.0
2021-02-05 13:00:00,180.58,180.67,180.55,180.55,3790.0,170.8747,170.9599,170.8463,170.8463,3790.0
2021-02-05 13:05:00,180.48,180.9,180.36,180.9,5977.0,170.7801,171.1775,170.6665,171.1775,5977.0
2021-02-05 13:10:00,180.9,181.14,180.81,181.14,8542.0,171.1775,171.4046,171.0924,171.4046,8542.0
2021-02-05 13:15:00,181.09,181.19,180.94,181.06,6940.0,171.3573,171.4519,171.2154,171.3289,6940.0
2021-02-05 13:20:00,181.03,181.07,180.85,181.02,4525.0,171.3005,171.3384,171.1302,171.2911,4525.0
2021-02-05 13:25:00,181.04,181.41,181.04,181.39,5698.0,171.31,171.6601,171.31,171.6412,5698.0
2021-02-05 13:30:00,181.45,181.74,181.38,181.74,4353.0,171.698,171.9724,171.6317,171.9724,4353.0
2021-02-05 13:35:00,181.7,181.99,181.59,181.82,13332.0,171.9345,172.2089,171.8304,172.0481,13332.0
2021-02-05 13:40:00,181.8,182.12,181.8,181.97,6518.0,172.0292,172.332,172.0292,172.19,6518.0
2021-02-05 13:45:00,181.8,181.81,180.99,180.99,4329.0,172.0292,172.0386,171.2627,171.2627,4329.0
2021-02-05 13:50:00,180.9,181.23,180.86,181.23,6366.0,171.1775,171.4898,171.1397,171.4898,6366.0
2021-02-05 13:55:00,181.25,181.39,181.14,181.39,6529.0,171.5087,171.6412,171.4046,171.6412,6529.0
2021-02-05 14:00:00,181.43,181.5,181.15,181.33,6469.0,171.679,171.7453,171.4141,171.5844,6469.0
2021-02-05 14:05:00,181.38,181.65,181.35,181.62,7126.0,171.6317,171.8872,171.6033,171.8588,7126.0
2021-02-05 14:10:00,181.63,181.97,181.6,181.72,9566.0,171.8683,172.19,171.8399,171.9535,9566.0
2021-02-05 14:15:00,181.81,181.81,181.34,181.38,7896.0,172.0386,172.0386,171.5939,171.6317,7896.0
2021-02-05 14:20:00,181.27,181.8,181.27,181.8,6436.0,171.5276,172.0292,171.5276,172.0292,6436.0
2021-02-05 14:25:00,181.85,182.24,181.84,182.24,9693.0,172.0765,172.4455,172.067,172.4455,9693.0
2021-02-05 14:30:00,182.2,182.28,181.79,181.79,9695.0,172.4077,172.4834,172.0197,172.0197,9695.0
2021-02-05 14:35:00,181.81,181.98,181.57,181.89,7642.0,172.0386,172.1995,171.8115,172.1143,7642.0
2021-02-05 14:40:00,181.8,182.25,181.8,182.25,6009.0,172.0292,172.455,172.0292,172.455,6009.0
2021-02-05 14:45:00,182.23,182.23,182.1,182.11,6620.0,172.436,172.436,172.313,172.3225,6620.0
2021-02-05 14:50:00,182.1,182.23,181.97,182.19,5769.0,172.313,172.436,172.19,172.3982,5769.0
2021-02-05 14:55:00,182.16,182.21,182.08,182.17,7558.0,172.3698,172.4171,172.2941,172.3793,7558.0
2021-02-05 15:00:00,182.22,182.23,181.99,181.99,3660.0,172.4266,172.436,172.2089,172.2089,3660.0
2021-02-05 15:05:00,181.99,182.08,181.84,181.98,6907.0,172.2089,172.2941,172.067,172.1995,6907.0
2021-02-05 15:10:00,181.94,182.14,181.91,182.07,6127.0,172.1616,172.3509,172.1332,172.2846,6127.0
2021-02-05 15:15:00,182.1,182.23,182.08,182.21,5194.0,172.313,172.436,172.2941,172.4171,5194.0
2021-02-05 15:20:00,182.17,182.36,182.07,182.33,7345.0,172.3793,172.5591,172.2846,172.5307,7345.0
2021-02-05 15:25:00,182.33,182.44,182.06,182.06,9613.0,172.5307,172.6348,172.2752,172.2752,9613.0
2021-02-05 15:30:00,182.09,182.46,182.04,182.44,10366.0,172.3036,172.6537,172.2563,172.6348,10366.0
2021-02-05 15:35:00,182.4,182.47,182.11,182.14,6145.0,172.5969,172.6631,172.3225,172.3509,6145.0
2021-02-05 15:40:00,182.2,182.2,181.78,181.78,9567.0,172.4077,172.4077,172.0102,172.0102,9567.0
2021-02-05 15:45:00,181.74,182.2,181.64,181.9,12363.0,171.9724,172.4077,171.8777,172.1238,12363.0
2021-02-05 15:50:00,181.71,182.0,181.6,181.91,22874.0,171.944,172.2184,171.8399,172.1332,22874.0
2021-02-05 15:55:00,181.92,182.14,181.68,182.07,49807.0,172.1427,172.3509,171.9156,172.2846,49807.0
2021-02-08 09:30:00,182.6,183.42,182.32,182.97,28961.0,172.7862,173.5621,172.5212,173.1363,28961.0
2021-02-08 09:35:00,182.95,183.48,182.95,183.08,4305.0,173.1173,173.6189,173.1173,173.2404,4305.0
2021-02-08 09:40:00,183.1,183.27,182.49,182.5,6063.0,173.2593,173.4201,172.6821,172.6915,6063.0
2021-02-08 09:45:00,182.69,183.02,182.21,182.34,4138.0,172.8713,173.1836,172.4171,172.5401,4138.0
2021-02-08 09:50:00,182.44,182.63,182.09,182.3,4051.0,172.6348,172.8145,172.3036,172.5023,4051.0
2021-02-08 09:55:00,182.36,182.36,181.5,181.5,3635.0,172.5591,172.5591,171.7453,171.7453,3635.0
2021-02-08 10:00:00,181.88,182.48,181.87,182.34,4233.0,172.1049,172.6726,172.0954,172.5401,4233.0
2021-02-08 10:05:00,182.48,182.8,182.48,182.5,4767.0,172.6726,172.9754,172.6726,172.6915,4767.0
2021-02-08 10:10:00,182.49,182.49,182.29,182.47,4790.0,172.6821,172.6821,172.4928,172.6631,4790.0
2021-02-08 10:15:00,182.41,182.55,182.38,182.38,1805.0,172.6064,172.7388,172.578,172.578,1805.0
2021-02-08 10:20:00,182.47,182.84,182.47,182.68,5591.0,172.6631,173.0133,172.6631,172.8619,5591.0
2021-02-08 10:25:00,182.67,182.91,182.59,182.91,2967.0,172.8524,173.0795,172.7767,173.0795,2967.0
2021-02-08 10:30:00,182.89,183.14,182.75,182.77,10491.0,173.0606,173.2971,172.9281,172.947,10491.0
2021-02-08 10:35:00,182.76,182.77,182.47,182.57,5285.0,172.9376,172.947,172.6631,172.7578,5285.0
2021-02-08 10:40:00,182.55,182.8,182.54,182.75,5553.0,172.7388,172.9754,172.7294,172.9281,5553.0
2021-02-08 10:45:00,182.74,183.01,182.49,182.49,5072.0,172.9186,173.1741,172.6821,172.6821,5072.0
2021-02-08 10:50:00,182.49,182.87,182.49,182.72,7200.0,172.6821,173.0416,172.6821,172.8997,7200.0
2021-02-08 10:55:00,182.77,182.89,182.55,182.89,8278.0,172.947,173.0606,172.7388,173.0606,8278.0
2021-02-08 11:00:00,182.97,183.29,182.69,182.72,3261.0,173.1363,173.4391,172.8713,172.8997,3261.0
2021-02-08 11:05:00,182.72,182.91,182.62,182.66,5613.0,172.8997,173.0795,172.8051,172.8429,5613.0
2021-02-08 11:10:00,182.76,182.95,182.57,182.67,8236.0,172.9376,173.1173,172.7578,172.8524,8236.0
2021-02-08 11:15:00,182.57,183.09,182.57,183.09,2220.0,172.7578,173.2498,172.7578,173.2498,2220.0
2021-02-08 11:20:00,183.05,183.8,183.05,183.8,9606.0,173.212,173.9217,173.212,173.9217,9606.0
2021-02-08 11:25:00,183.9,183.9,183.03,183.03,13361.0,174.0163,174.0163,173.193,173.193,13361.0
2021-02-08 11:30:00,182.97,183.21,182.7,183.16,12126.0,173.1363,173.3634,172.8808,173.3161,12126.0
2021-02-08 11:35:00,183.05,183.11,182.69,182.73,5993.0,173.212,173.2687,172.8713,172.9092,5993.0
2021-02-08 11:40:00,182.77,182.79,182.52,182.61,9035.0,172.947,172.9659,172.7105,172.7956,9035.0
2021-02-08 11:45:00,182.6,182.65,182.09,182.5,10824.0,172.7862,172.8335,172.3036,172.6915,10824.0
2021-02-08 11:50:00,182.43,182.47,182.04,182.31,9668.0,172.6253,172.6631,172.2563,172.5117,9668.0
2021-02-08 11:55:00,182.37,182.37,182.29,182.37,4691.0,172.5685,172.5685,172.4928,172.5685,4691.0
2021-02-08 12:00:00,182.37,182.53,182.32,182.4,9795.0,172.5685,172.7199,172.5212,172.5969,9795.0
2021-02-08 12:05:00,182.43,182.49,182.38,182.41,800.0,172.6253,172.6821,172.578,172.6064,800.0
2021-02-08 12:10:00,182.43,182.5,182.37,182.46,4992.0,172.6253,172.6915,172.5685,172.6537,4992.0
2021-02-08 12:15:00,182.45,182.48,182.33,182.43,5375.0,172.6442,172.6726,172.5307,172.6253,5375.0
2021-02-08 12:20:00,182.38,182.5,182.38,182.39,3308.0,172.578,172.6915,172.578,172.5874,3308.0
2021-02-08 12:25:00,182.4,182.47,182.39,182.47,5719.0,172.5969,172.6631,172.5874,172.6631,5719.0
2021-02-08 12:30:00,182.47,182.64,182.36,182.41,6260.0,172.6631,172.824,172.5591,172.6064,6260.0
2021-02-08 12:35:00,182.39,182.44,182.38,182.43,4911.0,172.5874,172.6348,172.578,172.6253,4911.0
2021-02-08 12:40:00,182.42,182.47,182.4,182.45,2389.0,172.6158,172.6631,172.5969,172.6442,2389.0
2021-02-08 12:45:00,182.43,182.6,182.4,182.49,20723.0,172.6253,172.7862,172.5969,172.6821,20723.0
2021-02-08 12:50:00,182.5,182.51,182.42,182.46,6820.0,172.6915,172.701,172.6158,172.6537,6820.0
2021-02-08 12:55:00,182.42,182.46,182.31,182.36,5301.0,172.6158,172.6537,172.5117,172.5591,5301.0
2021-02-08 13:00:00,182.33,182.38,182.18,182.26,10057.0,172.5307,172.578,172.3887,172.4644,10057.0
2021-02-08 13:05:00,182.25,182.25,181.88,181.9,4831.0,172.455,172.455,172.1049,172.1238,4831.0
2021-02-08 13:10:00,181.89,181.97,181.84,181.95,3999.0,172.1143,172.19,172.067,172.1711,3999.0
2021-02-08 13:15:00,181.94,182.25,181.93,182.2,4583.0,172.1616,172.455,172.1522,172.4077,4583.0
2021-02-08 13:20:00,182.05,182.1,181.69,181.78,4554.0,172.2657,172.313,171.9251,172.0102,4554.0
2021-02-08 13:25:00,181.74,181.95,181.73,181.94,1879.0,171.9724,172.1711,171.9629,172.1616,1879.0
2021-02-08 13:30:00,181.91,182.09,181.82,182.09,3543.0,172.1332,172.3036,172.0481,172.3036,3543.0
2021-02-08 13:35:00,182.04,182.1,181.88,181.94,5025.0,172.2563,172.313,172.1049,172.1616,5025.0
2021-02-08 13:40:00,181.94,182.04,181.93,182.04,2390.0,172.1616,172.2563,172.1522,172.2563,2390.0
2021-02-08 13:45:00,182.08,182.08,181.95,181.95,1026.0,172.2941,172.2941,172.1711,172.1711,1026.0
2021-02-08 13:50:00,181.94,182.01,181.58,181.59,3346.0,172.1616,172.2279,171.821,171.8304,3346.0
2021-02-08 13:55:00,181.46,181.61,181.4,181.5,4589.0,171.7074,171.8494,171.6506,171.7453,4589.0
2021-02-08 14:00:00,181.59,181.72,181.59,181.68,1500.0,171.8304,171.9535,171.8304,171.9156,1500.0
2021-02-08 14:05:00,181.65,181.7,181.47,181.47,9907.0,171.8872,171.9345,171.7169,171.7169,9907.0
2021-02-08 14:10:00,181.53,181.56,181.4,181.55,1750.0,171.7737,171.802,171.6506,171.7926,1750.0
2021-02-08 14:15:00,181.5,181.68,181.48,181.68,1522.0,171.7453,171.9156,171.7263,171.9156,1522.0
2021-02-08 14:20:00,181.62,181.75,181.51,181.75,1809.0,171.8588,171.9818,171.7547,171.9818,1809.0
2021-02-08 14:25:00,181.73,181.98,181.7,181.86,3786.0,171.9629,172.1995,171.9345,172.0859,3786.0
2021-02-08 14:30:00,181.83,181.83,181.52,181.74,1520.0,172.0575,172.0575,171.7642,171.9724,1520.0
2021-02-08 14:35:00,181.7,181.77,181.59,181.71,2120.0,171.9345,172.0008,171.8304,171.944,2120.0
2021-02-08 14:40:00,181.62,181.72,181.11,181.48,6347.0,171.8588,171.9535,171.3762,171.7263,6347.0
2021-02-08 14:45:00,181.42,181.61,181.39,181.61,1543.0,171.6696,171.8494,171.6412,171.8494,1543.0
2021-02-08 14:50:00,181.56,181.69,181.46,181.47,2600.0,171.802,171.9251,171.7074,171.7169,2600.0
2021-02-08 14:55:00,181.53,181.65,181.49,181.55,3805.0,171.7737,171.8872,171.7358,171.7926,3805.0
2021-02-08 15:00:00,181.44,181.56,181.41,181.47,2131.0,171.6885,171.802,171.6601,171.7169,2131.0
2021-02-08 15:05:00,181.52,181.55,181.42,181.5,2203.0,171.7642,171.7926,171.6696,171.7453,2203.0
2021-02-08 15:10:00,181.51,181.63,181.39,181.63,3027.0,171.7547,171.8683,171.6412,171.8683,3027.0
2021-02-08 15:15:00,181.56,181.64,181.45,181.51,3227.0,171.802,171.8777,171.698,171.7547,3227.0
2021-02-08 15:20:00,181.57,181.7,181.54,181.63,3765.0,171.8115,171.9345,171.7831,171.8683,3765.0
2021-02-08 15:25:00,181.61,181.73,181.57,181.66,6825.0,171.8494,171.9629,171.8115,171.8967,6825.0
2021-02-08 15:30:00,181.63,181.72,181.58,181.66,4319.0,171.8683,171.9535,171.821,171.8967,4319.0
2021-02-08 15:35:00,181.63,182.19,181.59,182.19,9905.0,171.8683,172.3982,171.8304,172.3982,9905.0
2021-02-08 15:40:00,182.27,182.38,182.2,182.28,6293.0,172.4739,172.578,172.4077,172.4834,6293.0
2021-02-08 15:45:00,182.26,182.6,182.23,182.59,20172.0,172.4644,172.7862,172.436,172.7767,20172.0
2021-02-08 15:50:00,182.63,183.15,182.57,182.63,49809.0,172.8145,173.3066,172.7578,172.8145,49809.0
2021-02-08 15:55:00,182.59,182.59,182.42,182.55,125763.0,172.7767,172.7767,172.6158,172.7388,125763.0
2021-02-09 09:30:00,182.85,183.33,182.08,182.09,13664.0,173.0227,173.4769,172.2941,172.3036,13664.0
2021-02-09 09:35:00,182.5,182.61,181.38,181.5,4550.0,172.6915,172.7956,171.6317,171.7453,4550.0
2021-02-09 09:40:00,181.73,182.05,181.53,181.91,4788.0,171.9629,172.2657,171.7737,172.1332,4788.0
2021-02-09 09:45:00,181.87,182.4,181.77,182.32,6976.0,172.0954,172.5969,172.0008,172.5212,6976.0
2021-02-09 09:50:00,182.3,182.65,182.2,182.64,3947.0,172.5023,172.8335,172.4077,172.824,3947.0
2021-02-09 09:55:00,182.59,182.59,182.19,182.37,4617.0,172.7767,172.7767,172.3982,172.5685,4617.0
2021-02-09 10:00:00,182.29,182.6,182.2,182.25,4893.0,172.4928,172.7862,172.4077,172.455,4893.0
2021-02-09 10:05:00,182.25,182.48,182.25,182.3,2997.0,172.455,172.6726,172.455,172.5023,2997.0
2021-02-09 10:10:00,182.51,182.66,182.15,182.52,13708.0,172.701,172.8429,172.3603,172.7105,13708.0
2021-02-09 10:15:00,182.39,182.44,181.88,181.98,7481.0,172.5874,172.6348,172.1049,172.1995,7481.0
2021-02-09 10:20:00,181.95,182.26,181.92,182.19,8331.0,172.1711,172.4644,172.1427,172.3982,8331.0
2021-02-09 10:25:00,182.18,182.25,182.09,182.25,1859.0,172.3887,172.455,172.3036,172.455,1859.0
2021-02-09 10:30:00,182.35,182.46,182.04,182.07,11310.0,172.5496,172.6537,172.2563,172.2846,11310.0
2021-02-09 10:35:00,182.09,182.34,182.01,182.23,7124.0,172.3036,172.5401,172.2279,172.436,7124.0
2021-02-09 10:40:00,182.18,182.22,182.03,182.15,4400.0,172.3887,172.4266,172.2468,172.3603,4400.0
2021-02-09 10:45:00,182.09,182.14,181.77,181.78,5301.0,172.3036,172.3509,172.0008,172.0102,5301.0
2021-02-09 10:50:00,181.91,181.97,181.69,181.77,3989.0,172.1332,172.19,171.9251,172.0008,3989.0
2021-02-09 10:55:00,181.73,182.21,181.73,182.14,5779.0,171.9629,172.4171,171.9629,172.3509,5779.0
2021-02-09 11:00:00,182.21,182.52,182.21,182.52,2532.0,172.4171,172.7105,172.4171,172.7105,2532.0
2021-02-09 11:05:00,182.5,182.51,182.29,182.29,3881.0,172.6915,172.701,172.4928,172.4928,3881.0
2021-02-09 11:10:00,182.22,182.22,181.92,182.17,3714.0,172.4266,172.4266,172.1427,172.3793,3714.0
2021-02-09 11:15:00,182.15,182.15,181.91,182.01,2717.0,172.3603,172.3603,172.1332,172.2279,2717.0
2021-02-09 11:20:00,181.97,182.16,181.96,182.07,5781.0,172.19,172.3698,172.1806,172.2846,5781.0
2021-02-09 11:25:00,182.1,182.21,182.09,182.09,2134.0,172.313,172.4171,172.3036,172.3036,2134.0
2021-02-09 11:30:00,182.08,182.28,182.08,182.27,3996.0,172.2941,172.4834,172.2941,172.4739,3996.0
2021-02-09 11:35:00,182.35,182.43,182.13,182.2,4229.0,172.5496,172.6253,172.3414,172.4077,4229.0
2021-02-09 11:40:00,182.25,182.25,182.08,182.2,1024.0,172.455,172.455,172.2941,172.4077,1024.0
2021-02-09 11:45:00,182.2,182.36,182.19,182.19,1739.0,172.4077,172.5591,172.3982,172.3982,1739.0
2021-02-09 11:50:00,182.14,182.29,182.14,182.23,5827.0,172.3509,172.4928,172.3509,172.436,5827.0
2021-02-09 11:55:00,182.29,182.45,182.28,182.45,1500.0,172.4928,172.6442,172.4834,172.6442,1500.0
2021-02-09 12:00:00,182.45,182.55,182.45,182.48,1642.0,172.6442,172.7388,172.6442,172.6726,1642.0
2021-02-09 12:05:00,182.51,182.52,182.41,182.49,3987.0,172.701,172.7105,172.6064,172.6821,3987.0
2021-02-09 12:10:00,182.51,182.61,182.51,182.51,2459.0,172.701,172.7956,172.701,172.701,2459.0
2021-02-09 12:15:00,182.57,182.57,182.35,182.45,1668.0,172.7578,172.7578,172.5496,172.6442,1668.0
2021-02-09 12:20:00,182.39,182.4,182.12,182.32,3710.0,172.5874,172.5969,172.332,172.5212,3710.0
2021-02-09 12:25:00,182.36,182.43,182.25,182.36,1415.0,172.5591,172.6253,172.455,172.5591,1415.0
2021-02-09 12:30:00,182.37,182.37,182.18,182.34,3993.0,172.5685,172.5685,172.3887,172.5401,3993.0
2021-02-09 12:35:00,182.35,182.51,182.35,182.49,2006.0,172.5496,172.701,172.5496,172.6821,2006.0
2021-02-09 12:40:00,182.46,182.46,182.21,182.27,1403.0,172.6537,172.6537,172.4171,172.4739,1403.0
2021-02-09 12:45:00,182.3,182.34,182.1,182.34,2259.0,172.5023,172.5401,172.313,172.5401,2259.0
2021-02-09 12:50:00,182.36,182.47,182.36,182.4,1336.0,172.5591,172.6631,172.5591,172.5969,1336.0
2021-02-09 12:55:00,182.39,182.4,182.09,182.27,2521.0,172.5874,172.5969,172.3036,172.4739,2521.0
2021-02-09 13:00:00,182.33,182.37,182.18,182.23,1357.0,172.5307,172.5685,172.3887,172.436,1357.0
2021-02-09 13:05:00,182.17,182.27,182.14,182.15,4392.0,172.3793,172.4739,172.3509,172.3603,4392.0
2021-02-09 13:10:00,182.09,182.26,182.09,182.24,2921.0,172.3036,172.4644,172.3036,172.4455,2921.0
2021-02-09 13:15:00,182.31,182.32,182.18,182.18,3338.0,172.5117,172.5212,172.3887,172.3887,3338.0
2021-02-09 13:20:00,182.25,182.34,182.21,182.21,4516.0,172.455,172.5401,172.4171,172.4171,4516.0
2021-02-09 13:25:00,182.27,182.28,182.17,182.17,2683.0,172.4739,172.4834,172.3793,172.3793,2683.0
2021-02-09 13:30:00,182.15,182.26,182.14,182.21,1500.0,172.3603,172.4644,172.3509,172.4171,1500.0
2021-02-09 13:35:00,182.08,182.34,182.08,182.34,6394.0,172.2941,172.5401,172.2941,172.5401,6394.0
2021-02-09 13:40:00,182.28,182.82,182.28,182.75,4040.0,172.4834,172.9943,172.4834,172.9281,4040.0
2021-02-09 13:45:00,182.78,182.81,182.43,182.54,2700.0,172.9565,172.9849,172.6253,172.7294,2700.0
2021-02-09 13:50:00,182.54,182.54,182.48,182.48,900.0,172.7294,172.7294,172.6726,172.6726,900.0
2021-02-09 13:55:00,182.5,182.5,182.47,182.48,200.0,172.6915,172.6915,172.6631,172.6726,200.0
2021-02-09 14:00:00,182.48,182.62,182.47,182.56,2770.0,172.6726,172.8051,172.6631,172.7483,2770.0
2021-02-09 14:05:00,182.64,182.86,182.64,182.86,3318.0,172.824,173.0322,172.824,173.0322,3318.0
2021-02-09 14:10:00,182.82,183.0,182.72,182.93,5405.0,172.9943,173.1647,172.8997,173.0984,5405.0
2021-02-09 14:15:00,182.99,183.04,182.92,183.02,3772.0,173.1552,173.2025,173.089,173.1836,3772.0
2021-02-09 14:20:00,183.05,183.25,183.04,183.24,2197.0,173.212,173.4012,173.2025,173.3918,2197.0
2021-02-09 14:25:00,183.3,183.43,183.14,183.22,3727.0,173.4485,173.5715,173.2971,173.3728,3727.0
2021-02-09 14:30:00,183.15,183.26,183.13,183.18,5162.0,173.3066,173.4107,173.2877,173.335,5162.0
2021-02-09 14:35:00,183.25,183.29,183.21,183.21,2006.0,173.4012,173.4391,173.3634,173.3634,2006.0
2021-02-09 14:40:00,183.2,183.47,183.16,183.44,4305.0,173.3539,173.6094,173.3161,173.581,4305.0
2021-02-09 14:45:00,183.35,183.57,183.35,183.57,2350.0,173.4958,173.704,173.4958,173.704,2350.0
2021-02-09 14:50:00,183.58,183.61,183.4,183.46,3935.0,173.7135,173.7419,173.5432,173.5999,3935.0
2021-02-09 14:55:00,183.48,183.48,183.18,183.21,3337.0,173.6189,173.6189,173.335,173.3634,3337.0
2021-02-09 15:00:00,183.25,183.34,183.0,183.06,2540.0,173.4012,173.4864,173.1647,173.2214,2540.0
2021-02-09 15:05:00,182.95,183.19,182.95,182.98,4326.0,173.1173,173.3444,173.1173,173.1457,4326.0
2021-02-09 15:10:00,182.96,183.03,182.78,182.84,4278.0,173.1268,173.193,172.9565,173.0133,4278.0
2021-02-09 15:15:00,182.9,183.2,182.89,183.2,4343.0,173.07,173.3539,173.0606,173.3539,4343.0
2021-02-09 15:20:00,183.23,183.39,183.16,183.38,6319.0,173.3823,173.5337,173.3161,173.5242,6319.0
2021-02-09 15:25:00,183.37,183.52,183.32,183.38,4731.0,173.5148,173.6567,173.4675,173.5242,4731.0
2021-02-09 15:30:00,183.37,183.6,183.28,183.44,6957.0,173.5148,173.7324,173.4296,173.581,6957.0
2021-02-09 15:35:00,183.45,183.6,183.36,183.48,9137.0,173.5905,173.7324,173.5053,173.6189,9137.0
2021-02-09 15:40:00,183.43,183.58,183.43,183.44,13142.0,173.5715,173.7135,173.5715,173.581,13142.0
2021-02-09 15:45:00,183.43,183.9,183.42,183.9,24405.0,173.5715,174.0163,173.5621,174.0163,24405.0
2021-02-09 15:50:00,183.89,183.93,183.29,183.3,26543.0,174.0068,174.0447,173.4391,173.4485,26543.0
2021-02-09 15:55:00,183.28,183.32,182.88,183.06,36936.0,173.4296,173.4675,173.0511,173.2214,36936.0
2021-02-10 09:30:00,184.0,184.0,182.64,183.03,11935.0,174.1109,174.1109,172.824,173.193,11935.0
2021-02-10 09:35:00,182.8,183.24,182.52,183.24,4069.0,172.9754,173.3918,172.7105,173.3918,4069.0
2021-02-10 09:40:00,182.68,184.12,182.67,183.73,9888.0,172.8619,174.2245,172.8524,173.8554,9888.0
2021-02-10 09:45:00,183.64,183.7,183.63,183.7,200.0,173.7703,173.827,173.7608,173.827,200.0
2021-02-10 09:50:00,183.36,184.1,183.26,184.1,4625.0,173.5053,174.2055,173.4107,174.2055,4625.0
2021-02-10 09:55:00,183.93,184.18,183.67,183.93,5783.0,174.0447,174.2812,173.7986,174.0447,5783.0
2021-02-10 10:00:00,184.03,184.4,184.0,184.0,2911.0,174.1393,174.4894,174.1109,174.1109,2911.0
2021-02-10 10:05:00,184.13,184.17,183.72,183.72,1421.0,174.2339,174.2718,173.846,173.846,1421.0
2021-02-10 10:10:00,183.72,183.77,183.11,183.2,3156.0,173.846,173.8933,173.2687,173.3539,3156.0
2021-02-10 10:15:00,183.21,183.4,182.95,182.95,2206.0,173.3634,173.5432,173.1173,173.1173,2206.0
2021-02-10 10:20:00,183.09,183.46,182.91,183.45,6206.0,173.2498,173.5999,173.0795,173.5905,6206.0
2021-02-10 10:25:00,183.17,184.21,183.17,183.71,12689.0,173.3255,174.3096,173.3255,173.8365,12689.0
2021-02-10 10:30:00,183.77,183.84,183.44,183.47,2469.0,173.8933,173.9595,173.581,173.6094,2469.0
2021-02-10 10:35:00,183.24,183.82,183.23,183.68,3358.0,173.3918,173.9406,173.3823,173.8081,3358.0
2021-02-10 10:40:00,183.58,183.58,182.87,183.12,5403.0,173.7135,173.7135,173.0416,173.2782,5403.0
2021-02-10 10:45:00,183.12,183.51,183.08,183.37,4729.0,173.2782,173.6472,173.2404,173.5148,4729.0
2021-02-10 10:50:00,183.27,183.62,183.05,183.62,21037.0,173.4201,173.7513,173.212,173.7513,21037.0
2021-02-10 10:55:00,183.64,184.26,183.64,184.26,6120.0,173.7703,174.3569,173.7703,174.3569,6120.0
2021-02-10 11:00:00,184.17,184.34,183.99,184.32,6686.0,174.2718,174.4326,174.1014,174.4137,6686.0
2021-02-10 11:05:00,184.1,184.32,183.99,184.03,2739.0,174.2055,174.4137,174.1014,174.1393,2739.0
2021-02-10 11:10:00,184.23,184.35,184.07,184.13,10891.0,174.3286,174.4421,174.1771,174.2339,10891.0
2021-02-10 11:15:00,183.92,183.98,183.81,183.83,1150.0,174.0352,174.092,173.9311,173.95,1150.0
2021-02-10 11:20:00,183.91,184.08,183.8,184.08,6974.0,174.0257,174.1866,173.9217,174.1866,6974.0
2021-02-10 11:25:00,183.99,184.06,183.76,183.76,3226.0,174.1014,174.1677,173.8838,173.8838,3226.0
2021-02-10 11:30:00,183.86,183.9,183.44,183.89,1933.0,173.9784,174.0163,173.581,174.0068,1933.0
2021-02-10 11:35:00,184.1,184.21,184.07,184.09,3294.0,174.2055,174.3096,174.1771,174.1961,3294.0
2021-02-10 11:40:00,184.16,184.16,183.7,183.7,803.0,174.2623,174.2623,173.827,173.827,803.0
2021-02-10 11:45:00,183.86,184.09,183.86,184.01,1309.0,173.9784,174.1961,173.9784,174.1204,1309.0
2021-02-10 11:50:00,183.94,184.14,183.92,184.11,1700.0,174.0541,174.2434,174.0352,174.215,1700.0
2021-02-10 11:55:00,184.02,184.13,183.78,183.78,3647.0,174.1298,174.2339,173.9027,173.9027,3647.0
2021-02-10 12:00:00,183.67,183.75,183.31,183.41,1855.0,173.7986,173.8743,173.458,173.5526,1855.0
2021-02-10 12:05:00,183.5,183.65,183.4,183.53,2578.0,173.6378,173.7797,173.5432,173.6662,2578.0
2021-02-10 12:10:00,183.47,184.32,183.4,184.22,18312.0,173.6094,174.4137,173.5432,174.3191,18312.0
2021-02-10 12:15:00,184.21,184.23,183.99,184.01,4148.0,174.3096,174.3286,174.1014,174.1204,4148.0
2021-02-10 12:20:00,183.95,184.05,183.81,183.81,2076.0,174.0636,174.1582,173.9311,173.9311,2076.0
2021-02-10 12:25:00,183.85,183.92,183.75,183.85,4476.0,173.969,174.0352,173.8743,173.969,4476.0
2021-02-10 12:30:00,183.74,183.78,183.63,183.63,416.0,173.8649,173.9027,173.7608,173.7608,416.0
2021-02-10 12:35:00,183.7,183.78,183.58,183.59,900.0,173.827,173.9027,173.7135,173.7229,900.0
2021-02-10 12:40:00,183.73,183.78,183.63,183.77,1425.0,173.8554,173.9027,173.7608,173.8933,1425.0
2021-02-10 12:45:00,183.78,183.88,183.66,183.88,3800.0,173.9027,173.9974,173.7892,173.9974,3800.0
2021-02-10 12:50:00,183.95,184.13,183.95,184.13,1510.0,174.0636,174.2339,174.0636,174.2339,1510.0
2021-02-10 12:55:00,184.18,184.2,183.94,183.95,2199.0,174.2812,174.3002,174.0541,174.0636,2199.0
2021-02-10 13:00:00,183.97,184.12,183.71,184.12,2847.0,174.0825,174.2245,173.8365,174.2245,2847.0
2021-02-10 13:05:00,184.13,184.22,184.06,184.06,3127.0,174.2339,174.3191,174.1677,174.1677,3127.0
2021-02-10 13:10:00,184.17,184.18,184.02,184.13,4979.0,174.2718,174.2812,174.1298,174.2339,4979.0
2021-02-10 13:15:00,184.15,184.17,184.07,184.17,1900.0,174.2528,174.2718,174.1771,174.2718,1900.0
2021-02-10 13:20:00,184.1,184.12,183.85,183.85,2107.0,174.2055,174.2245,173.969,173.969,2107.0
2021-02-10 13:25:00,183.94,183.94,183.77,183.84,2000.0,174.0541,174.0541,173.8933,173.9595,2000.0
2021-02-10 13:30:00,183.8,183.86,183.62,183.62,2800.0,173.9217,173.9784,173.7513,173.7513,2800.0
2021-02-10 13:35:00,183.67,183.69,183.53,183.53,2039.0,173.7986,173.8176,173.6662,173.6662,2039.0
2021-02-10 13:40:00,183.53,183.53,183.37,183.4,1425.0,173.6662,173.6662,173.5148,173.5432,1425.0
2021-02-10 13:45:00,183.38,183.38,183.2,183.25,9690.0,173.5242,173.5242,173.3539,173.4012,9690.0
2021-02-10 13:50:00,183.35,183.38,183.33,183.38,600.0,173.4958,173.5242,173.4769,173.5242,600.0
2021-02-10 13:55:00,183.33,183.51,183.33,183.51,6288.0,173.4769,173.6472,173.4769,173.6472,6288.0
2021-02-10 14:00:00,183.5,183.58,183.42,183.42,1544.0,173.6378,173.7135,173.5621,173.5621,1544.0
2021-02-10 14:05:00,183.49,183.81,183.42,183.8,3338.0,173.6283,173.9311,173.5621,173.9217,3338.0
2021-02-10 14:10:00,183.82,183.92,183.67,183.9,2279.0,173.9406,174.0352,173.7986,174.0163,2279.0
2021-02-10 14:15:00,183.85,183.94,183.74,183.75,1132.0,173.969,174.0541,173.8649,173.8743,1132.0
2021-02-10 14:20:00,183.93,183.93,183.61,183.78,2193.0,174.0447,174.0447,173.7419,173.9027,2193.0
2021-02-10 14:25:00,183.78,183.89,183.54,183.65,7288.0,173.9027,174.0068,173.6756,173.7797,7288.0
2021-02-10 14:30:00,183.55,183.86,183.55,183.63,3223.0,173.6851,173.9784,173.6851,173.7608,3223.0
2021-02-10 14:35:00,183.63,183.64,183.33,183.33,1429.0,173.7608,173.7703,173.4769,173.4769,1429.0
2021-02-10 14:40:00,183.5,183.6,183.33,183.46,3744.0,173.6378,173.7324,173.4769,173.5999,3744.0
2021-02-10 14:45:00,183.47,183.59,183.36,183.37,2023.0,173.6094,173.7229,173.5053,173.5148,2023.0
2021-02-10 14:50:00,183.41,183.41,183.1,183.1,2592.0,173.5526,173.5526,173.2593,173.2593,2592.0
2021-02-10 14:55:00,183.18,183.47,183.08,183.44,3737.0,173.335,173.6094,173.2404,173.581,3737.0
2021-02-10 15:00:00,183.5,183.61,183.41,183.41,2402.0,173.6378,173.7419,173.5526,173.5526,2402.0
2021-02-10 15:05:00,183.41,183.5,183.2,183.2,3310.0,173.5526,173.6378,173.3539,173.3539,3310.0
2021-02-10 15:10:00,183.15,183.23,183.06,183.06,5491.0,173.3066,173.3823,173.2214,173.2214,5491.0
2021-02-10 15:15:00,183.1,183.14,182.91,182.98,4006.0,173.2593,173.2971,173.0795,173.1457,4006.0
2021-02-10 15:20:00,182.96,182.96,182.72,182.72,5685.0,173.1268,173.1268,172.8997,172.8997,5685.0
2021-02-10 15:25:00,182.77,182.85,182.54,182.77,4360.0,172.947,173.0227,172.7294,172.947,4360.0
2021-02-10 15:30:00,182.99,183.21,182.95,183.09,5207.0,173.1552,173.3634,173.1173,173.2498,5207.0
2021-02-10 15:35:00,183.03,183.24,182.97,183.12,6598.0,173.193,173.3918,173.1363,173.2782,6598.0
2021-02-10 15:40:00,183.12,183.21,183.04,183.07,3945.0,173.2782,173.3634,173.2025,173.2309,3945.0
2021-02-10 15:45:00,183.05,183.47,183.05,183.46,8232.0,173.212,173.6094,173.212,173.5999,8232.0
2021-02-10 15:50:00,183.46,183.46,183.22,183.27,9952.0,173.5999,173.5999,173.3728,173.4201,9952.0
2021-02-10 15:55:00,183.19,183.32,182.71,183.27,33704.0,173.3444,173.4675,172.8902,173.4201,33704.0
2021-02-11 09:30:00,183.97,183.97,181.03,182.52,18703.0,174.0825,174.0825,171.3005,172.7105,18703.0
2021-02-11 09:35:00,182.62,183.24,182.13,183.0,9519.0,172.8051,173.3918,172.3414,173.1647,9519.0
2021-02-11 09:40:00,182.84,182.95,182.12,182.12,10849.0,173.0133,173.1173,172.332,172.332,10849.0
2021-02-11 09:45:00,182.33,183.1,182.16,183.1,3873.0,172.5307,173.2593,172.3698,173.2593,3873.0
2021-02-11 09:50:00,183.36,183.36,182.89,183.09,2111.0,173.5053,173.5053,173.0606,173.2498,2111.0
2021-02-11 09:55:00,182.89,182.89,181.86,181.86,5011.0,173.0606,173.0606,172.0859,172.0859,5011.0
2021-02-11 10:00:00,182.09,183.04,181.76,183.04,5146.0,172.3036,173.2025,171.9913,173.2025,5146.0
2021-02-11 10:05:00,183.0,183.0,182.14,182.34,4811.0,173.1647,173.1647,172.3509,172.5401,4811.0
2021-02-11 10:10:00,182.55,182.72,182.41,182.41,2009.0,172.7388,172.8997,172.6064,172.6064,2009.0
2021-02-11 10:15:00,182.41,182.41,182.19,182.22,2961.0,172.6064,172.6064,172.3982,172.4266,2961.0
2021-02-11 10:20:00,182.25,182.3,182.1,182.14,7160.0,172.455,172.5023,172.313,172.3509,7160.0
2021-02-11 10:25:00,182.3,182.53,182.27,182.52,5256.0,172.5023,172.7199,172.4739,172.7105,5256.0
2021-02-11 10:30:00,182.45,182.5,182.22,182.49,8109.0,172.6442,172.6915,172.4266,172.6821,8109.0
2021-02-11 10:35:00,182.5,182.66,182.44,182.46,2200.0,172.6915,172.8429,172.6348,172.6537,2200.0
2021-02-11 10:40:00,182.54,182.66,182.53,182.53,1479.0,172.7294,172.8429,172.7199,172.7199,1479.0
2021-02-11 10:45:00,182.54,182.64,182.43,182.43,3309.0,172.7294,172.824,172.6253,172.6253,3309.0
2021-02-11 10:50:00,182.3,182.55,182.19,182.19,1781.0,172.5023,172.7388,172.3982,172.3982,1781.0
2021-02-11 10:55:00,182.39,182.39,182.1,182.16,9231.0,172.5874,172.5874,172.313,172.3698,9231.0
2021-02-11 11:00:00,182.16,182.34,182.15,182.18,2200.0,172.3698,172.5401,172.3603,172.3887,2200.0
2021-02-11 11:05:00,182.13,182.35,182.12,182.33,7400.0,172.3414,172.5496,172.332,172.5307,7400.0
2021-02-11 11:10:00,182.32,182.55,182.31,182.34,2092.0,172.5212,172.7388,172.5117,172.5401,2092.0
2021-02-11 11:15:00,182.46,182.46,182.14,182.15,3103.0,172.6537,172.6537,172.3509,172.3603,3103.0
2021-02-11 11:20:00,182.15,182.6,182.12,182.52,7853.0,172.3603,172.7862,172.332,172.7105,7853.0
2021-02-11 11:25:00,182.52,182.58,182.45,182.48,4754.0,172.7105,172.7672,172.6442,172.6726,4754.0
2021-02-11 11:30:00,182.5,182.84,182.5,182.68,5300.0,172.6915,173.0133,172.6915,172.8619,5300.0
2021-02-11 11:35:00,182.74,182.98,182.73,182.85,5457.0,172.9186,173.1457,172.9092,173.0227,5457.0
2021-02-11 11:40:00,182.79,182.79,182.61,182.62,3793.0,172.9659,172.9659,172.7956,172.8051,3793.0
2021-02-11 11:45:00,182.53,182.65,182.49,182.53,3667.0,172.7199,172.8335,172.6821,172.7199,3667.0
2021-02-11 11:50:00,182.58,182.7,182.49,182.5,4083.0,172.7672,172.8808,172.6821,172.6915,4083.0
2021-02-11 11:55:00,182.45,182.65,182.37,182.63,8164.0,172.6442,172.8335,172.5685,172.8145,8164.0
2021-02-11 12:00:00,182.66,182.69,182.47,182.54,9088.0,172.8429,172.8713,172.6631,172.7294,9088.0
2021-02-11 12:05:00,182.54,182.54,182.4,182.41,1212.0,172.7294,172.7294,172.5969,172.6064,1212.0
2021-02-11 12:10:00,182.32,182.45,182.31,182.31,3869.0,172.5212,172.6442,172.5117,172.5117,3869.0
2021-02-11 12:15:00,182.29,182.44,182.09,182.43,10758.0,172.4928,172.6348,172.3036,172.6253,10758.0
2021-02-11 12:20:00,182.41,182.59,182.41,182.43,3493.0,172.6064,172.7767,172.6064,172.6253,3493.0
2021-02-11 12:25:00,182.35,182.39,182.17,182.31,2324.0,172.5496,172.5874,172.3793,172.5117,2324.0
2021-02-11 12:30:00,182.27,182.33,182.12,182.2,3775.0,172.4739,172.5307,172.332,172.4077,3775.0
2021-02-11 12:35:00,182.18,182.32,182.18,182.25,1957.0,172.3887,172.5212,172.3887,172.455,1957.0
2021-02-11 12:40:00,182.28,182.33,182.11,182.2,4977.0,172.4834,172.5307,172.3225,172.4077,4977.0
2021-02-11 12:45:00,182.21,182.28,182.16,182.24,4600.0,172.4171,172.4834,172.3698,172.4455,4600.0
2021-02-11 12:50:00,182.25,182.3,181.82,181.9,27290.0,172.455,172.5023,172.0481,172.1238,27290.0
2021-02-11 12:55:00,181.93,182.14,181.83,182.14,3718.0,172.1522,172.3509,172.0575,172.3509,3718.0
2021-02-11 13:00:00,182.14,182.14,182.05,182.09,1764.0,172.3509,172.3509,172.2657,172.3036,1764.0
2021-02-11 13:05:00,182.11,182.11,181.91,181.97,1265.0,172.3225,172.3225,172.1332,172.19,1265.0
2021-02-11 13:10:00,181.9,182.03,181.89,181.99,3466.0,172.1238,172.2468,172.1143,172.2089,3466.0
2021-02-11 13:15:00,182.0,182.06,181.99,182.06,807.0,172.2184,172.2752,172.2089,172.2752,807.0
2021-02-11 13:20:00,182.01,182.1,181.98,182.1,2366.0,172.2279,172.313,172.1995,172.313,2366.0
2021-02-11 13:25:00,182.05,182.1,181.97,182.03,3339.0,172.2657,172.313,172.19,172.2468,3339.0
2021-02-11 13:30:00,181.96,181.96,181.85,181.85,1272.0,172.1806,172.1806,172.0765,172.0765,1272.0
2021-02-11 13:35:00,181.91,181.96,181.79,181.79,4566.0,172.1332,172.1806,172.0197,172.0197,4566.0
2021-02-11 13:40:00,181.77,181.83,181.53,181.55,6448.0,172.0008,172.0575,171.7737,171.7926,6448.0
2021-02-11 13:45:00,181.52,181.57,181.38,181.38,2065.0,171.7642,171.8115,171.6317,171.6317,2065.0
2021-02-11 13:50:00,181.36,181.52,181.36,181.39,2025.0,171.6128,171.7642,171.6128,171.6412,2025.0
2021-02-11 13:55:00,181.39,181.5,181.39,181.41,2166.0,171.6412,171.7453,171.6412,171.6601,2166.0
2021-02-11 14:00:00,181.47,181.5,181.21,181.34,11028.0,171.7169,171.7453,171.4709,171.5939,11028.0
2021-02-11 14:05:00,181.28,181.33,181.24,181.25,1628.0,171.5371,171.5844,171.4992,171.5087,1628.0
2021-02-11 14:10:00,181.21,181.32,181.2,181.31,3060.0,171.4709,171.5749,171.4614,171.5655,3060.0
2021-02-11 14:15:00,181.36,181.59,181.36,181.55,3450.0,171.6128,171.8304,171.6128,171.7926,3450.0
2021-02-11 14:20:00,181.56,181.83,181.55,181.79,8583.0,171.802,172.0575,171.7926,172.0197,8583.0
2021-02-11 14:25:00,181.83,182.0,181.83,182.0,2800.0,172.0575,172.2184,172.0575,172.2184,2800.0
2021-02-11 14:30:00,182.0,182.13,181.95,182.12,4323.0,172.2184,172.3414,172.1711,172.332,4323.0
2021-02-11 14:35:00,182.09,182.09,181.95,181.98,3204.0,172.3036,172.3036,172.1711,172.1995,3204.0
2021-02-11 14:40:00,181.91,181.96,181.87,181.9,3200.0,172.1332,172.1806,172.0954,172.1238,3200.0
2021-02-11 14:45:00,181.92,181.97,181.91,181.95,4003.0,172.1427,172.19,172.1332,172.1711,4003.0
2021-02-11 14:50:00,181.95,182.03,181.89,182.02,5045.0,172.1711,172.2468,172.1143,172.2373,5045.0
2021-02-11 14:55:00,182.03,182.11,181.79,181.79,2205.0,172.2468,172.3225,172.0197,172.0197,2205.0
2021-02-11 15:00:00,181.85,181.85,181.72,181.72,1901.0,172.0765,172.0765,171.9535,171.9535,1901.0
2021-02-11 15:05:00,181.72,181.82,181.71,181.81,4588.0,171.9535,172.0481,171.944,172.0386,4588.0
2021-02-11 15:10:00,181.83,181.93,181.8,181.84,2656.0,172.0575,172.1522,172.0292,172.067,2656.0
2021-02-11 15:15:00,181.81,181.87,181.74,181.74,4574.0,172.0386,172.0954,171.9724,171.9724,4574.0
2021-02-11 15:20:00,181.8,181.84,181.74,181.78,6486.0,172.0292,172.067,171.9724,172.0102,6486.0
2021-02-11 15:25:00,181.8,181.84,181.74,181.75,4261.0,172.0292,172.067,171.9724,171.9818,4261.0
2021-02-11 15:30:00,181.77,181.81,181.71,181.73,3200.0,172.0008,172.0386,171.944,171.9629,3200.0
2021-02-11 15:35:00,181.75,181.78,181.61,181.69,6648.0,171.9818,172.0102,171.8494,171.9251,6648.0
2021-02-11 15:40:00,181.73,181.79,181.55,181.58,3782.0,171.9629,172.0197,171.7926,171.821,3782.0
2021-02-11 15:45:00,181.51,181.64,181.34,181.53,9712.0,171.7547,171.8777,171.5939,171.7737,9712.0
2021-02-11 15:50:00,181.47,181.54,181.38,181.42,8609.0,171.7169,171.7831,171.6317,171.6696,8609.0
2021-02-11 15:55:00,181.42,181.85,181.35,181.74,31669.0,171.6696,172.0765,171.6033,171.9724,31669.0
2021-02-12 09:30:00,181.76,182.03,181.46,181.47,9985.0,171.9913,172.2468,171.7074,171.7169,9985.0
2021-02-12 09:35:00,181.39,182.21,181.2,182.15,23870.0,171.6412,172.4171,171.4614,172.3603,23870.0
2021-02-12 09:40:00,182.16,182.53,182.15,182.48,982.0,172.3698,172.7199,172.3603,172.6726,982.0
2021-02-12 09:45:00,182.61,182.74,182.45,182.5,6833.0,172.7956,172.9186,172.6442,172.6915,6833.0
2021-02-12 09:50:00,182.48,182.48,182.16,182.34,6500.0,172.6726,172.6726,172.3698,172.5401,6500.0
2021-02-12 09:55:00,182.36,182.36,181.81,181.81,1020.0,172.5591,172.5591,172.0386,172.0386,1020.0
2021-02-12 10:00:00,181.83,181.84,181.83,181.84,521.0,172.0575,172.067,172.0575,172.067,521.0
2021-02-12 10:05:00,181.83,181.85,181.4,181.43,2232.0,172.0575,172.0765,171.6506,171.679,2232.0
2021-02-12 10:10:00,181.27,181.81,181.05,181.81,4450.0,171.5276,172.0386,171.3195,172.0386,4450.0
2021-02-12 10:15:00,181.6,181.75,181.54,181.75,634.0,171.8399,171.9818,171.7831,171.9818,634.0
2021-02-12 10:20:00,181.7,181.91,181.7,181.9,2000.0,171.9345,172.1332,171.9345,172.1238,2000.0
2021-02-12 10:25:00,181.94,182.13,181.94,182.09,400.0,172.1616,172.3414,172.1616,172.3036,400.0
2021-02-12 10:30:00,182.03,182.09,181.79,181.79,1543.0,172.2468,172.3036,172.0197,172.0197,1543.0
2021-02-12 10:35:00,181.92,182.01,181.76,182.01,5308.0,172.1427,172.2279,171.9913,172.2279,5308.0
2021-02-12 10:40:00,182.13,182.6,182.12,182.6,5933.0,172.3414,172.7862,172.332,172.7862,5933.0
2021-02-12 10:45:00,182.55,182.55,182.1,182.1,2761.0,172.7388,172.7388,172.313,172.313,2761.0
2021-02-12 10:50:00,182.31,182.31,182.02,182.02,3254.0,172.5117,172.5117,172.2373,172.2373,3254.0
2021-02-12 10:55:00,181.94,182.17,181.86,181.98,3432.0,172.1616,172.3793,172.0859,172.1995,3432.0
2021-02-12 11:00:00,182.21,182.21,182.09,182.17,2808.0,172.4171,172.4171,172.3036,172.3793,2808.0
2021-02-12 11:05:00,182.18,182.21,181.82,181.92,2912.0,172.3887,172.4171,172.0481,172.1427,2912.0
2021-02-12 11:10:00,182.01,182.07,181.94,181.94,1100.0,172.2279,172.2846,172.1616,172.1616,1100.0
2021-02-12 11:15:00,182.0,182.23,181.98,182.23,2829.0,172.2184,172.436,172.1995,172.436,2829.0
2021-02-12 11:20:00,182.24,182.24,182.07,182.07,1458.0,172.4455,172.4455,172.2846,172.2846,1458.0
2021-02-12 11:25:00,182.07,182.07,181.83,181.83,1900.0,172.2846,172.2846,172.0575,172.0575,1900.0
2021-02-12 11:30:00,181.9,181.91,181.79,181.86,2192.0,172.1238,172.1332,172.0197,172.0859,2192.0
2021-02-12 11:35:00,181.86,181.88,181.65,181.84,3100.0,172.0859,172.1049,171.8872,172.067,3100.0
2021-02-12 11:40:00,181.75,181.75,181.63,181.65,1223.0,171.9818,171.9818,171.8683,171.8872,1223.0
2021-02-12 11:45:00,181.69,181.79,181.55,181.55,7497.0,171.9251,172.0197,171.7926,171.7926,7497.0
2021-02-12 11:50:00,181.54,181.63,181.35,181.35,4258.0,171.7831,171.8683,171.6033,171.6033,4258.0
2021-02-12 11:55:00,181.36,181.6,181.35,181.47,1979.0,171.6128,171.8399,171.6033,171.7169,1979.0
2021-02-12 12:00:00,181.46,181.6,181.34,181.38,4367.0,171.7074,171.8399,171.5939,171.6317,4367.0
2021-02-12 12:05:00,181.36,181.37,181.29,181.34,693.0,171.6128,171.6223,171.5466,171.5939,693.0
2021-02-12 12:10:00,181.34,181.34,181.2,181.29,3802.0,171.5939,171.5939,171.4614,171.5466,3802.0
2021-02-12 12:15:00,181.42,181.44,181.37,181.37,3437.0,171.6696,171.6885,171.6223,171.6223,3437.0
2021-02-12 12:20:00,181.32,181.32,181.19,181.26,1737.0,171.5749,171.5749,171.4519,171.5182,1737.0
2021-02-12 12:25:00,181.19,181.25,180.84,181.04,2798.0,171.4519,171.5087,171.1207,171.31,2798.0
2021-02-12 12:30:00,181.0,181.15,180.98,181.03,1655.0,171.2721,171.4141,171.2532,171.3005,1655.0
2021-02-12 12:35:00,180.96,181.09,180.83,180.84,2265.0,171.2343,171.3573,171.1113,171.1207,2265.0
2021-02-12 12:40:00,180.82,180.85,180.62,180.85,1321.0,171.1018,171.1302,170.9126,171.1302,1321.0
2021-02-12 12:45:00,180.78,180.78,180.54,180.64,1393.0,171.064,171.064,170.8369,170.9315,1393.0
2021-02-12 12:50:00,180.69,180.84,180.5,180.54,4810.0,170.9788,171.1207,170.799,170.8369,4810.0
2021-02-12 12:55:00,180.56,180.63,180.51,180.51,2339.0,170.8558,170.922,170.8085,170.8085,2339.0
2021-02-12 13:00:00,180.45,180.71,180.45,180.58,7863.0,170.7517,170.9977,170.7517,170.8747,7863.0
2021-02-12 13:05:00,180.58,180.58,180.4,180.4,2674.0,170.8747,170.8747,170.7044,170.7044,2674.0
2021-02-12 13:10:00,180.31,180.59,180.31,180.38,2462.0,170.6192,170.8842,170.6192,170.6855,2462.0
2021-02-12 13:15:00,180.47,180.48,180.22,180.34,3835.0,170.7706,170.7801,170.5341,170.6476,3835.0
2021-02-12 13:20:00,180.23,180.35,180.05,180.15,6308.0,170.5435,170.6571,170.3732,170.4678,6308.0
2021-02-12 13:25:00,180.2,180.42,180.13,180.27,5611.0,170.5151,170.7233,170.4489,170.5814,5611.0
2021-02-12 13:30:00,180.26,180.53,180.25,180.51,3630.0,170.5719,170.8274,170.5625,170.8085,3630.0
2021-02-12 13:35:00,180.52,180.57,180.44,180.5,4713.0,170.8179,170.8653,170.7422,170.799,4713.0
2021-02-12 13:40:00,180.43,180.43,180.21,180.24,4355.0,170.7328,170.7328,170.5246,170.553,4355.0
2021-02-12 13:45:00,180.24,180.38,180.23,180.31,2875.0,170.553,170.6855,170.5435,170.6192,2875.0
2021-02-12 13:50:00,180.37,180.4,180.33,180.38,2805.0,170.676,170.7044,170.6382,170.6855,2805.0
2021-02-12 13:55:00,180.4,180.5,180.29,180.47,5418.0,170.7044,170.799,170.6003,170.7706,5418.0
2021-02-12 14:00:00,180.41,180.57,180.37,180.53,1904.0,170.7139,170.8653,170.676,170.8274,1904.0
2021-02-12 14:05:00,180.56,180.57,180.45,180.57,2567.0,170.8558,170.8653,170.7517,170.8653,2567.0
2021-02-12 14:10:00,180.54,180.68,180.52,180.63,2672.0,170.8369,170.9693,170.8179,170.922,2672.0
2021-02-12 14:15:00,180.6,180.68,180.58,180.68,2730.0,170.8936,170.9693,170.8747,170.9693,2730.0
2021-02-12 14:20:00,180.69,181.05,180.69,181.02,6527.0,170.9788,171.3195,170.9788,171.2911,6527.0
2021-02-12 14:25:00,180.98,181.5,180.97,181.49,13442.0,171.2532,171.7453,171.2438,171.7358,13442.0
2021-02-12 14:30:00,181.45,181.48,181.13,181.13,4205.0,171.698,171.7263,171.3952,171.3952,4205.0
2021-02-12 14:35:00,181.13,181.15,180.93,181.06,3703.0,171.3952,171.4141,171.2059,171.3289,3703.0
2021-02-12 14:40:00,181.05,181.15,181.04,181.06,2070.0,171.3195,171.4141,171.31,171.3289,2070.0
2021-02-12 14:45:00,181.09,181.22,181.08,181.18,3420.0,171.3573,171.4803,171.3478,171.4425,3420.0
2021-02-12 14:50:00,181.17,181.22,181.14,181.2,3180.0,171.433,171.4803,171.4046,171.4614,3180.0
2021-02-12 14:55:00,181.14,181.15,181.08,181.13,2784.0,171.4046,171.4141,171.3478,171.3952,2784.0
2021-02-12 15:00:00,181.15,181.19,181.0,181.02,3865.0,171.4141,171.4519,171.2721,171.2911,3865.0
2021-02-12 15:05:00,181.02,181.11,181.02,181.04,2900.0,171.2911,171.3762,171.2911,171.31,2900.0
2021-02-12 15:10:00,181.08,181.26,181.03,181.22,5600.0,171.3478,171.5182,171.3005,171.4803,5600.0
2021-02-12 15:15:00,181.21,181.25,181.12,181.21,3749.0,171.4709,171.5087,171.3857,171.4709,3749.0
2021-02-12 15:20:00,181.18,181.18,180.91,180.91,6654.0,171.4425,171.4425,171.187,171.187,6654.0
2021-02-12 15:25:00,180.88,180.99,180.71,180.91,9784.0,171.1586,171.2627,170.9977,171.187,9784.0
2021-02-12 15:30:00,180.88,181.22,180.87,181.03,10007.0,171.1586,171.4803,171.1491,171.3005,10007.0
2021-02-12 15:35:00,181.03,181.11,181.0,181.01,10057.0,171.3005,171.3762,171.2721,171.2816,10057.0
2021-02-12 15:40:00,181.04,181.1,180.67,180.69,14377.0,171.31,171.3668,170.9599,170.9788,14377.0
2021-02-12 15:45:00,180.67,180.79,180.51,180.61,18254.0,170.9599,171.0734,170.8085,170.9031,18254.0
2021-02-12 15:50:00,180.65,181.15,180.65,180.84,36456.0,170.941,171.4141,170.941,171.1207,36456.0
2021-02-12 15:55:00,180.84,181.21,180.84,181.08,49749.0,171.1207,171.4709,171.1207,171.3478,49749.0
2021-02-16 09:30:00,182.05,183.38,181.15,183.38,18874.0,172.2657,173.5242,171.4141,173.5242,18874.0
2021-02-16 09:35:00,183.37,183.49,182.47,182.89,6375.0,173.5148,173.6283,172.6631,173.0606,6375.0
2021-02-16 09:40:00,182.9,183.15,182.31,182.83,7192.0,173.07,173.3066,172.5117,173.0038,7192.0
2021-02-16 09:45:00,183.13,183.31,182.67,182.7,3145.0,173.2877,173.458,172.8524,172.8808,3145.0
2021-02-16 09:50:00,182.65,182.72,182.34,182.7,3720.0,172.8335,172.8997,172.5401,172.8808,3720.0
2021-02-16 09:55:00,182.75,183.39,182.75,183.21,10277.0,172.9281,173.5337,172.9281,173.3634,10277.0
2021-02-16 10:00:00,183.29,183.47,183.01,183.13,4027.0,173.4391,173.6094,173.1741,173.2877,4027.0
2021-02-16 10:05:00,183.02,183.06,182.87,182.98,5632.0,173.1836,173.2214,173.0416,173.1457,5632.0
2021-02-16 10:10:00,182.94,183.0,182.58,182.98,5804.0,173.1079,173.1647,172.7672,173.1457,5804.0
2021-02-16 10:15:00,183.09,183.09,182.68,182.9,3555.0,173.2498,173.2498,172.8619,173.07,3555.0
2021-02-16 10:20:00,182.92,182.92,182.89,182.9,2094.0,173.089,173.089,173.0606,173.07,2094.0
2021-02-16 10:25:00,182.82,183.39,182.72,183.36,8299.0,172.9943,173.5337,172.8997,173.5053,8299.0
2021-02-16 10:30:00,183.4,183.57,183.31,183.41,22642.0,173.5432,173.704,173.458,173.5526,22642.0
2021-02-16 10:35:00,183.47,184.38,183.3,184.38,5993.0,173.6094,174.4705,173.4485,174.4705,5993.0
2021-02-16 10:40:00,184.34,184.4,183.92,184.05,8029.0,174.4326,174.4894,174.0352,174.1582,8029.0
2021-02-16 10:45:00,184.06,184.3,183.08,183.27,7666.0,174.1677,174.3948,173.2404,173.4201,7666.0
2021-02-16 10:50:00,183.27,183.36,183.05,183.13,4627.0,173.4201,173.5053,173.212,173.2877,4627.0
2021-02-16 10:55:00,183.21,183.92,183.15,183.75,12753.0,173.3634,174.0352,173.3066,173.8743,12753.0
2021-02-16 11:00:00,183.62,183.83,183.54,183.63,5554.0,173.7513,173.95,173.6756,173.7608,5554.0
2021-02-16 11:05:00,183.54,183.74,183.41,183.47,4250.0,173.6756,173.8649,173.5526,173.6094,4250.0
2021-02-16 11:10:00,183.38,183.7,183.36,183.45,5277.0,173.5242,173.827,173.5053,173.5905,5277.0
2021-02-16 11:15:00,183.3,183.41,183.15,183.16,6437.0,173.4485,173.5526,173.3066,173.3161,6437.0
2021-02-16 11:20:00,183.09,183.15,182.73,182.74,5398.0,173.2498,173.3066,172.9092,172.9186,5398.0
2021-02-16 11:25:00,182.88,183.25,182.88,183.16,5085.0,173.0511,173.4012,173.0511,173.3161,5085.0
2021-02-16 11:30:00,183.2,183.28,183.0,183.28,3526.0,173.3539,173.4296,173.1647,173.4296,3526.0
2021-02-16 11:35:00,183.3,183.3,183.11,183.17,3813.0,173.4485,173.4485,173.2687,173.3255,3813.0
2021-02-16 11:40:00,183.17,183.49,183.17,183.49,2900.0,173.3255,173.6283,173.3255,173.6283,2900.0
2021-02-16 11:45:00,183.49,183.49,183.17,183.19,4853.0,173.6283,173.6283,173.3255,173.3444,4853.0
2021-02-16 11:50:00,183.16,183.16,182.99,183.0,1900.0,173.3161,173.3161,173.1552,173.1647,1900.0
2021-02-16 11:55:00,183.1,183.17,182.82,182.98,5220.0,173.2593,173.3255,172.9943,173.1457,5220.0
2021-02-16 12:00:00,183.0,183.27,182.91,183.27,2300.0,173.1647,173.4201,173.0795,173.4201,2300.0
2021-02-16 12:05:00,183.21,183.32,183.1,183.11,3251.0,173.3634,173.4675,173.2593,173.2687,3251.0
2021-02-16 12:10:00,183.23,183.59,183.23,183.59,2100.0,173.3823,173.7229,173.3823,173.7229,2100.0
2021-02-16 12:15:00,183.7,183.76,183.54,183.54,2864.0,173.827,173.8838,173.6756,173.6756,2864.0
2021-02-16 12:20:00,183.6,183.6,183.31,183.38,2849.0,173.7324,173.7324,173.458,173.5242,2849.0
2021-02-16 12:25:00,183.41,183.66,183.29,183.66,17383.0,173.5526,173.7892,173.4391,173.7892,17383.0
2021-02-16 12:30:00,183.61,183.93,183.61,183.91,3108.0,173.7419,174.0447,173.7419,174.0257,3108.0
2021-02-16 12:35:00,183.86,183.98,183.83,183.84,3700.0,173.9784,174.092,173.95,173.9595,3700.0
2021-02-16 12:40:00,183.9,183.97,183.56,183.56,6344.0,174.0163,174.0825,173.6946,173.6946,6344.0
2021-02-16 12:45:00,183.46,183.53,183.19,183.25,7379.0,173.5999,173.6662,173.3444,173.4012,7379.0
2021-02-16 12:50:00,183.25,183.4,183.23,183.39,4197.0,173.4012,173.5432,173.3823,173.5337,4197.0
2021-02-16 12:55:00,183.34,183.4,183.28,183.3,5084.0,173.4864,173.5432,173.4296,173.4485,5084.0
2021-02-16 13:00:00,183.3,183.72,183.29,183.64,9514.0,173.4485,173.846,173.4391,173.7703,9514.0
2021-02-16 13:05:00,183.73,183.75,183.66,183.66,1226.0,173.8554,173.8743,173.7892,173.7892,1226.0
2021-02-16 13:10:00,183.73,183.87,183.66,183.66,3080.0,173.8554,173.9879,173.7892,173.7892,3080.0
2021-02-16 13:15:00,183.73,183.84,183.55,183.55,2582.0,173.8554,173.9595,173.6851,173.6851,2582.0
2021-02-16 13:20:00,183.65,183.87,183.65,183.78,1700.0,173.7797,173.9879,173.7797,173.9027,1700.0
2021-02-16 13:25:00,183.71,183.93,183.7,183.9,1922.0,173.8365,174.0447,173.827,174.0163,1922.0
2021-02-16 13:30:00,183.83,183.92,183.78,183.81,2300.0,173.95,174.0352,173.9027,173.9311,2300.0
2021-02-16 13:35:00,183.81,183.9,183.67,183.75,3017.0,173.9311,174.0163,173.7986,173.8743,3017.0
2021-02-16 13:40:00,183.77,183.77,183.66,183.74,2222.0,173.8933,173.8933,173.7892,173.8649,2222.0
2021-02-16 13:45:00,183.75,183.83,183.73,183.81,1808.0,173.8743,173.95,173.8554,173.9311,1808.0
2021-02-16 13:50:00,183.89,183.93,183.79,183.86,2417.0,174.0068,174.0447,173.9122,173.9784,2417.0
2021-02-16 13:55:00,183.89,184.1,183.87,184.0,2632.0,174.0068,174.2055,173.9879,174.1109,2632.0
2021-02-16 14:00:00,183.99,184.33,183.99,184.28,1625.0,174.1014,174.4232,174.1014,174.3759,1625.0
2021-02-16 14:05:00,184.3,184.3,183.76,183.77,3427.0,174.3948,174.3948,173.8838,173.8933,3427.0
2021-02-16 14:10:00,183.79,183.83,183.61,183.8,3757.0,173.9122,173.95,173.7419,173.9217,3757.0
2021-02-16 14:15:00,183.83,183.97,183.79,183.91,1366.0,173.95,174.0825,173.9122,174.0257,1366.0
2021-02-16 14:20:00,183.95,184.0,183.79,183.84,4183.0,174.0636,174.1109,173.9122,173.9595,4183.0
2021-02-16 14:25:00,183.88,183.9,183.78,183.86,4151.0,173.9974,174.0163,173.9027,173.9784,4151.0
2021-02-16 14:30:00,183.8,183.89,183.74,183.83,3019.0,173.9217,174.0068,173.8649,173.95,3019.0
2021-02-16 14:35:00,183.81,183.81,183.74,183.74,700.0,173.9311,173.9311,173.8649,173.8649,700.0
2021-02-16 14:40:00,183.78,183.78,183.49,183.55,3411.0,173.9027,173.9027,173.6283,173.6851,3411.0
2021-02-16 14:45:00,183.52,183.6,183.4,183.49,5395.0,173.6567,173.7324,173.5432,173.6283,5395.0
2021-02-16 14:50:00,183.51,183.51,183.28,183.41,5651.0,173.6472,173.6472,173.4296,173.5526,5651.0
2021-02-16 14:55:00,183.42,183.58,183.42,183.5,5047.0,173.5621,173.7135,173.5621,173.6378,5047.0
2021-02-16 15:00:00,183.54,183.54,183.05,183.17,11278.0,173.6756,173.6756,173.212,173.3255,11278.0
2021-02-16 15:05:00,183.2,183.41,183.14,183.15,5863.0,173.3539,173.5526,173.2971,173.3066,5863.0
2021-02-16 15:10:00,183.11,183.11,182.93,182.97,5695.0,173.2687,173.2687,173.0984,173.1363,5695.0
2021-02-16 15:15:00,182.96,183.2,182.96,182.98,3369.0,173.1268,173.3539,173.1268,173.1457,3369.0
2021-02-16 15:20:00,183.04,183.25,183.0,183.23,3552.0,173.2025,173.4012,173.1647,173.3823,3552.0
2021-02-16 15:25:00,183.29,183.51,183.23,183.37,2498.0,173.4391,173.6472,173.3823,173.5148,2498.0
2021-02-16 15:30:00,183.32,183.5,183.19,183.28,3905.0,173.4675,173.6378,173.3444,173.4296,3905.0
2021-02-16 15:35:00,183.34,183.41,183.1,183.1,5332.0,173.4864,173.5526,173.2593,173.2593,5332.0
2021-02-16 15:40:00,183.2,183.37,183.14,183.31,6130.0,173.3539,173.5148,173.2971,173.458,6130.0
2021-02-16 15:45:00,183.32,183.56,183.26,183.48,7578.0,173.4675,173.6946,173.4107,173.6189,7578.0
2021-02-16 15:50:00,183.48,183.52,183.23,183.43,17674.0,173.6189,173.6567,173.3823,173.5715,17674.0
2021-02-16 15:55:00,183.39,183.39,183.09,183.22,32162.0,173.5337,173.5337,173.2498,173.3728,32162.0
2021-02-17 09:30:00,182.44,182.63,181.87,182.63,12052.0,172.6348,172.8145,172.0954,172.8145,12052.0
2021-02-17 09:35:00,182.42,182.58,181.75,181.95,2817.0,172.6158,172.7672,171.9818,172.1711,2817.0
2021-02-17 09:40:00,182.28,182.3,182.05,182.3,611.0,172.4834,172.5023,172.2657,172.5023,611.0
2021-02-17 09:45:00,182.44,182.79,182.43,182.79,400.0,172.6348,172.9659,172.6253,172.9659,400.0
2021-02-17 09:50:00,182.83,183.15,182.83,183.15,1167.0,173.0038,173.3066,173.0038,173.3066,1167.0
2021-02-17 09:55:00,182.99,183.13,182.21,182.24,1500.0,173.1552,173.2877,172.4171,172.4455,1500.0
2021-02-17 10:00:00,182.37,182.37,182.36,182.37,100.0,172.5685,172.5685,172.5591,172.5685,100.0
2021-02-17 10:05:00,182.22,182.59,182.1,182.59,3938.0,172.4266,172.7767,172.313,172.7767,3938.0
2021-02-17 10:10:00,182.68,182.68,182.06,182.21,1315.0,172.8619,172.8619,172.2752,172.4171,1315.0
2021-02-17 10:15:00,182.25,182.25,181.96,181.99,1200.0,172.455,172.455,172.1806,172.2089,1200.0
2021-02-17 10:20:00,182.14,182.3,182.04,182.07,1137.0,172.3509,172.5023,172.2563,172.2846,1137.0
2021-02-17 10:25:00,182.04,182.04,181.67,181.67,1895.0,172.2563,172.2563,171.9061,171.9061,1895.0
2021-02-17 10:30:00,181.67,181.81,181.6,181.81,2400.0,171.9061,172.0386,171.8399,172.0386,2400.0
2021-02-17 10:35:00,181.81,181.86,181.75,181.75,1123.0,172.0386,172.0859,171.9818,171.9818,1123.0
2021-02-17 10:40:00,181.63,181.87,181.63,181.76,2517.0,171.8683,172.0954,171.8683,171.9913,2517.0
2021-02-17 10:45:00,181.64,181.82,181.64,181.78,1238.0,171.8777,172.0481,171.8777,172.0102,1238.0
2021-02-17 10:50:00,181.78,181.8,181.78,181.8,300.0,172.0102,172.0292,172.0102,172.0292,300.0
2021-02-17 10:55:00,181.74,181.77,181.5,181.5,1038.0,171.9724,172.0008,171.7453,171.7453,1038.0
2021-02-17 11:00:00,181.47,181.47,181.09,181.18,1904.0,171.7169,171.7169,171.3573,171.4425,1904.0
2021-02-17 11:05:00,181.19,181.37,181.13,181.34,2140.0,171.4519,171.6223,171.3952,171.5939,2140.0
2021-02-17 11:10:00,181.37,181.42,181.24,181.37,2200.0,171.6223,171.6696,171.4992,171.6223,2200.0
2021-02-17 11:15:00,181.29,181.3,181.05,181.23,1832.0,171.5466,171.556,171.3195,171.4898,1832.0
2021-02-17 11:20:00,181.22,181.54,181.22,181.54,1400.0,171.4803,171.7831,171.4803,171.7831,1400.0
2021-02-17 11:25:00,181.23,181.63,181.23,181.63,1400.0,171.4898,171.8683,171.4898,171.8683,1400.0
2021-02-17 11:30:00,181.63,181.78,181.5,181.62,3100.0,171.8683,172.0102,171.7453,171.8588,3100.0
2021-02-17 11:35:00,181.7,181.88,181.64,181.88,2820.0,171.9345,172.1049,171.8777,172.1049,2820.0
2021-02-17 11:40:00,181.92,182.04,181.7,181.83,5398.0,172.1427,172.2563,171.9345,172.0575,5398.0
2021-02-17 11:45:00,181.82,182.11,181.72,182.11,2733.0,172.0481,172.3225,171.9535,172.3225,2733.0
2021-02-17 11:50:00,182.04,182.14,182.01,182.14,2558.0,172.2563,172.3509,172.2279,172.3509,2558.0
2021-02-17 11:55:00,182.08,182.08,181.89,181.93,5273.0,172.2941,172.2941,172.1143,172.1522,5273.0
2021-02-17 12:00:00,181.98,182.02,181.93,181.98,3002.0,172.1995,172.2373,172.1522,172.1995,3002.0
2021-02-17 12:05:00,182.02,182.09,181.96,182.05,2572.0,172.2373,172.3036,172.1806,172.2657,2572.0
2021-02-17 12:10:00,182.06,182.06,181.64,181.64,8930.0,172.2752,172.2752,171.8777,171.8777,8930.0
2021-02-17 12:15:00,181.64,181.89,181.64,181.87,3215.0,171.8777,172.1143,171.8777,172.0954,3215.0
2021-02-17 12:20:00,181.81,181.84,181.78,181.79,1300.0,172.0386,172.067,172.0102,172.0197,1300.0
2021-02-17 12:25:00,181.77,181.85,181.77,181.81,960.0,172.0008,172.0765,172.0008,172.0386,960.0
2021-02-17 12:30:00,181.94,181.94,181.79,181.82,1646.0,172.1616,172.1616,172.0197,172.0481,1646.0
2021-02-17 12:35:00,181.82,181.82,181.79,181.79,800.0,172.0481,172.0481,172.0197,172.0197,800.0
2021-02-17 12:40:00,181.68,181.68,181.65,181.67,500.0,171.9156,171.9156,171.8872,171.9061,500.0
2021-02-17 12:45:00,181.54,181.65,181.54,181.63,1000.0,171.7831,171.8872,171.7831,171.8683,1000.0
2021-02-17 12:50:00,181.68,181.73,181.68,181.73,700.0,171.9156,171.9629,171.9156,171.9629,700.0
2021-02-17 12:55:00,181.71,181.76,181.68,181.76,1500.0,171.944,171.9913,171.9156,171.9913,1500.0
2021-02-17 13:00:00,181.79,181.79,181.59,181.59,900.0,172.0197,172.0197,171.8304,171.8304,900.0
2021-02-17 13:05:00,181.58,181.59,181.48,181.49,1700.0,171.821,171.8304,171.7263,171.7358,1700.0
2021-02-17 13:10:00,181.46,181.51,181.43,181.51,4408.0,171.7074,171.7547,171.679,171.7547,4408.0
2021-02-17 13:15:00,181.46,181.51,181.43,181.49,3300.0,171.7074,171.7547,171.679,171.7358,3300.0
2021-02-17 13:20:00,181.52,181.52,181.46,181.49,1326.0,171.7642,171.7642,171.7074,171.7358,1326.0
2021-02-17 13:25:00,181.49,181.56,181.43,181.51,3916.0,171.7358,171.802,171.679,171.7547,3916.0
2021-02-17 13:30:00,181.53,181.69,181.26,181.26,9099.0,171.7737,171.9251,171.5182,171.5182,9099.0
2021-02-17 13:35:00,181.27,181.28,181.17,181.21,2300.0,171.5276,171.5371,171.433,171.4709,2300.0
2021-02-17 13:40:00,181.21,181.28,181.17,181.28,2000.0,171.4709,171.5371,171.433,171.5371,2000.0
2021-02-17 13:45:00,181.28,181.32,181.2,181.27,1180.0,171.5371,171.5749,171.4614,171.5276,1180.0
2021-02-17 13:50:00,181.31,181.76,181.31,181.76,2659.0,171.5655,171.9913,171.5655,171.9913,2659.0
2021-02-17 13:55:00,181.75,181.75,181.64,181.68,2544.0,171.9818,171.9818,171.8777,171.9156,2544.0
2021-02-17 14:00:00,181.69,181.75,181.6,181.6,3325.0,171.9251,171.9818,171.8399,171.8399,3325.0
2021-02-17 14:05:00,181.66,181.71,181.66,181.71,700.0,171.8967,171.944,171.8967,171.944,700.0
2021-02-17 14:10:00,181.67,181.86,181.67,181.73,4455.0,171.9061,172.0859,171.9061,171.9629,4455.0
2021-02-17 14:15:00,181.7,181.72,181.57,181.64,3311.0,171.9345,171.9535,171.8115,171.8777,3311.0
2021-02-17 14:20:00,181.56,181.56,181.26,181.3,1901.0,171.802,171.802,171.5182,171.556,1901.0
2021-02-17 14:25:00,181.4,181.42,181.23,181.27,2800.0,171.6506,171.6696,171.4898,171.5276,2800.0
2021-02-17 14:30:00,181.23,181.29,181.22,181.25,1286.0,171.4898,171.5466,171.4803,171.5087,1286.0
2021-02-17 14:35:00,181.39,181.44,181.33,181.44,1519.0,171.6412,171.6885,171.5844,171.6885,1519.0
2021-02-17 14:40:00,181.4,181.43,181.36,181.4,2382.0,171.6506,171.679,171.6128,171.6506,2382.0
2021-02-17 14:45:00,181.43,181.54,181.43,181.47,523.0,171.679,171.7831,171.679,171.7169,523.0
2021-02-17 14:50:00,181.47,181.71,181.47,181.7,1700.0,171.7169,171.944,171.7169,171.9345,1700.0
2021-02-17 14:55:00,181.77,181.83,181.75,181.82,2590.0,172.0008,172.0575,171.9818,172.0481,2590.0
2021-02-17 15:00:00,181.83,181.93,181.8,181.88,2148.0,172.0575,172.1522,172.0292,172.1049,2148.0
2021-02-17 15:05:00,181.9,181.93,181.64,181.69,5646.0,172.1238,172.1522,171.8777,171.9251,5646.0
2021-02-17 15:10:00,181.68,181.89,181.65,181.82,10702.0,171.9156,172.1143,171.8872,172.0481,10702.0
2021-02-17 15:15:00,181.88,181.89,181.83,181.88,3900.0,172.1049,172.1143,172.0575,172.1049,3900.0
2021-02-17 15:20:00,181.86,182.0,181.86,181.93,2273.0,172.0859,172.2184,172.0859,172.1522,2273.0
2021-02-17 15:25:00,181.96,182.0,181.93,182.0,2136.0,172.1806,172.2184,172.1522,172.2184,2136.0
2021-02-17 15:30:00,182.0,182.14,181.96,182.14,3678.0,172.2184,172.3509,172.1806,172.3509,3678.0
2021-02-17 15:35:00,182.14,182.17,182.04,182.07,1900.0,172.3509,172.3793,172.2563,172.2846,1900.0
2021-02-17 15:40:00,182.11,182.11,181.9,181.92,2806.0,172.3225,172.3225,172.1238,172.1427,2806.0
2021-02-17 15:45:00,181.89,181.93,181.73,181.93,5465.0,172.1143,172.1522,171.9629,172.1522,5465.0
2021-02-17 15:50:00,181.94,182.22,181.86,181.9,9187.0,172.1616,172.4266,172.0859,172.1238,9187.0
2021-02-17 15:55:00,181.88,182.02,181.67,181.78,29417.0,172.1049,172.2373,171.9061,172.0102,29417.0
2021-02-18 09:30:00,181.24,181.97,180.97,181.85,13865.0,171.4992,172.19,171.2438,172.0765,13865.0
2021-02-18 09:35:00,181.5,181.77,180.76,180.77,11078.0,171.7453,172.0008,171.045,171.0545,11078.0
2021-02-18 09:40:00,180.77,180.84,180.77,180.84,200.0,171.0545,171.1207,171.0545,171.1207,200.0
2021-02-18 09:45:00,180.87,181.43,180.87,181.31,800.0,171.1491,171.679,171.1491,171.5655,800.0
2021-02-18 09:50:00,181.53,181.53,181.08,181.09,1170.0,171.7737,171.7737,171.3478,171.3573,1170.0
2021-02-18 09:55:00,180.89,181.83,180.89,181.69,9745.0,171.1681,172.0575,171.1681,171.9251,9745.0
2021-02-18 10:00:00,181.56,181.56,181.15,181.33,6374.0,171.802,171.802,171.4141,171.5844,6374.0
2021-02-18 10:05:00,181.16,181.16,180.53,180.77,25500.0,171.4235,171.4235,170.8274,171.0545,25500.0
2021-02-18 10:10:00,180.8,181.29,180.79,181.25,11000.0,171.0829,171.5466,171.0734,171.5087,11000.0
2021-02-18 10:15:00,181.2,181.29,180.84,180.87,2970.0,171.4614,171.5466,171.1207,171.1491,2970.0
2021-02-18 10:20:00,181.01,181.38,181.01,181.38,3178.0,171.2816,171.6317,171.2816,171.6317,3178.0
2021-02-18 10:25:00,181.34,181.34,181.21,181.21,2298.0,171.5939,171.5939,171.4709,171.4709,2298.0
2021-02-18 10:30:00,181.38,181.38,181.04,181.1,2300.0,171.6317,171.6317,171.31,171.3668,2300.0
2021-02-18 10:35:00,181.09,181.2,180.63,180.74,10849.0,171.3573,171.4614,170.922,171.0261,10849.0
2021-02-18 10:40:00,180.75,181.17,180.67,181.16,2300.0,171.0356,171.433,170.9599,171.4235,2300.0
2021-02-18 10:45:00,181.09,181.85,181.06,181.85,4687.0,171.3573,172.0765,171.3289,172.0765,4687.0
2021-02-18 10:50:00,181.77,182.14,181.55,182.0,6283.0,172.0008,172.3509,171.7926,172.2184,6283.0
2021-02-18 10:55:00,182.02,182.39,182.02,182.08,5488.0,172.2373,172.5874,172.2373,172.2941,5488.0
2021-02-18 11:00:00,182.03,182.25,182.03,182.17,4590.0,172.2468,172.455,172.2468,172.3793,4590.0
2021-02-18 11:05:00,182.16,182.16,181.59,181.59,3400.0,172.3698,172.3698,171.8304,171.8304,3400.0
2021-02-18 11:10:00,181.56,181.61,181.2,181.5,7400.0,171.802,171.8494,171.4614,171.7453,7400.0
2021-02-18 11:15:00,181.65,181.65,181.38,181.59,4923.0,171.8872,171.8872,171.6317,171.8304,4923.0
2021-02-18 11:20:00,181.58,181.78,181.5,181.62,2613.0,171.821,172.0102,171.7453,171.8588,2613.0
2021-02-18 11:25:00,181.56,181.56,181.38,181.49,3216.0,171.802,171.802,171.6317,171.7358,3216.0
2021-02-18 11:30:00,181.45,181.59,181.39,181.59,2784.0,171.698,171.8304,171.6412,171.8304,2784.0
2021-02-18 11:35:00,181.59,181.96,181.59,181.96,2200.0,171.8304,172.1806,171.8304,172.1806,2200.0
2021-02-18 11:40:00,182.02,182.15,181.77,181.79,5656.0,172.2373,172.3603,172.0008,172.0197,5656.0
2021-02-18 11:45:00,181.83,181.89,181.73,181.79,2083.0,172.0575,172.1143,171.9629,172.0197,2083.0
2021-02-18 11:50:00,181.79,181.98,181.73,181.98,2690.0,172.0197,172.1995,171.9629,172.1995,2690.0
2021-02-18 11:55:00,182.02,182.02,181.81,181.89,2687.0,172.2373,172.2373,172.0386,172.1143,2687.0
2021-02-18 12:00:00,181.89,181.99,181.83,181.93,2800.0,172.1143,172.2089,172.0575,172.1522,2800.0
2021-02-18 12:05:00,181.94,182.11,181.84,182.11,2922.0,172.1616,172.3225,172.067,172.3225,2922.0
2021-02-18 12:10:00,182.05,182.1,181.77,182.02,2908.0,172.2657,172.313,172.0008,172.2373,2908.0
2021-02-18 12:15:00,181.94,181.95,181.71,181.8,1378.0,172.1616,172.1711,171.944,172.0292,1378.0
2021-02-18 12:20:00,181.84,182.01,181.79,181.93,2704.0,172.067,172.2279,172.0197,172.1522,2704.0
2021-02-18 12:25:00,181.93,181.94,181.83,181.9,748.0,172.1522,172.1616,172.0575,172.1238,748.0
2021-02-18 12:30:00,181.89,181.91,181.77,181.88,1553.0,172.1143,172.1332,172.0008,172.1049,1553.0
2021-02-18 12:35:00,181.92,182.1,181.92,182.1,1200.0,172.1427,172.313,172.1427,172.313,1200.0
2021-02-18 12:40:00,182.24,182.36,182.23,182.24,2432.0,172.4455,172.5591,172.436,172.4455,2432.0
2021-02-18 12:45:00,182.19,182.19,182.1,182.1,513.0,172.3982,172.3982,172.313,172.313,513.0
2021-02-18 12:50:00,182.06,182.07,181.7,181.89,900.0,172.2752,172.2846,171.9345,172.1143,900.0
2021-02-18 12:55:00,181.86,182.13,181.85,182.12,1452.0,172.0859,172.3414,172.0765,172.332,1452.0
2021-02-18 13:00:00,182.08,182.09,181.93,181.95,1344.0,172.2941,172.3036,172.1522,172.1711,1344.0
2021-02-18 13:05:00,181.9,181.95,181.84,181.95,1462.0,172.1238,172.1711,172.067,172.1711,1462.0
2021-02-18 13:10:00,181.92,181.94,181.82,181.85,921.0,172.1427,172.1616,172.0481,172.0765,921.0
2021-02-18 13:15:00,181.8,182.12,181.79,181.99,1891.0,172.0292,172.332,172.0197,172.2089,1891.0
2021-02-18 13:20:00,181.97,182.26,181.97,182.2,1515.0,172.19,172.4644,172.19,172.4077,1515.0
2021-02-18 13:25:00,182.21,182.29,182.16,182.19,2330.0,172.4171,172.4928,172.3698,172.3982,2330.0
2021-02-18 13:30:00,182.32,182.36,182.25,182.25,1935.0,172.5212,172.5591,172.455,172.455,1935.0
2021-02-18 13:35:00,182.29,182.34,182.09,182.27,1047.0,172.4928,172.5401,172.3036,172.4739,1047.0
2021-02-18 13:40:00,182.11,182.11,181.82,181.89,3004.0,172.3225,172.3225,172.0481,172.1143,3004.0
2021-02-18 13:45:00,181.83,181.86,181.75,181.75,755.0,172.0575,172.0859,171.9818,171.9818,755.0
2021-02-18 13:50:00,181.79,181.94,181.79,181.93,9409.0,172.0197,172.1616,172.0197,172.1522,9409.0
2021-02-18 13:55:00,181.93,182.08,181.9,182.0,2423.0,172.1522,172.2941,172.1238,172.2184,2423.0
2021-02-18 14:00:00,181.9,182.26,181.89,182.26,1558.0,172.1238,172.4644,172.1143,172.4644,1558.0
2021-02-18 14:05:00,182.3,182.37,182.17,182.22,2306.0,172.5023,172.5685,172.3793,172.4266,2306.0
2021-02-18 14:10:00,182.23,182.35,182.23,182.33,2043.0,172.436,172.5496,172.436,172.5307,2043.0
2021-02-18 14:15:00,182.39,182.45,182.2,182.3,2756.0,172.5874,172.6442,172.4077,172.5023,2756.0
2021-02-18 14:20:00,182.27,182.31,182.15,182.31,2102.0,172.4739,172.5117,172.3603,172.5117,2102.0
2021-02-18 14:25:00,182.31,182.33,182.26,182.32,2136.0,172.5117,172.5307,172.4644,172.5212,2136.0
2021-02-18 14:30:00,182.27,182.43,182.25,182.42,2200.0,172.4739,172.6253,172.455,172.6158,2200.0
2021-02-18 14:35:00,182.39,182.59,182.39,182.59,1632.0,172.5874,172.7767,172.5874,172.7767,1632.0
2021-02-18 14:40:00,182.6,182.61,182.4,182.44,3113.0,172.7862,172.7956,172.5969,172.6348,3113.0
2021-02-18 14:45:00,182.43,182.5,182.33,182.46,3297.0,172.6253,172.6915,172.5307,172.6537,3297.0
2021-02-18 14:50:00,182.42,182.67,182.41,182.67,4057.0,172.6158,172.8524,172.6064,172.8524,4057.0
2021-02-18 14:55:00,182.7,182.99,182.7,182.99,5887.0,172.8808,173.1552,172.8808,173.1552,5887.0
2021-02-18 15:00:00,182.9,183.01,182.77,183.01,1715.0,173.07,173.1741,172.947,173.1741,1715.0
2021-02-18 15:05:00,183.01,183.09,182.74,182.75,3550.0,173.1741,173.2498,172.9186,172.9281,3550.0
2021-02-18 15:10:00,182.78,182.94,182.78,182.94,2424.0,172.9565,173.1079,172.9565,173.1079,2424.0
2021-02-18 15:15:00,182.92,183.02,182.9,182.95,3820.0,173.089,173.1836,173.07,173.1173,3820.0
2021-02-18 15:20:00,183.01,183.12,183.01,183.11,4510.0,173.1741,173.2782,173.1741,173.2687,4510.0
2021-02-18 15:25:00,183.12,183.27,183.08,183.16,4425.0,173.2782,173.4201,173.2404,173.3161,4425.0
2021-02-18 15:30:00,183.12,183.31,182.93,182.93,5273.0,173.2782,173.458,173.0984,173.0984,5273.0
2021-02-18 15:35:00,183.0,183.17,183.0,183.16,4869.0,173.1647,173.3255,173.1647,173.3161,4869.0
2021-02-18 15:40:00,183.17,183.17,183.04,183.12,7404.0,173.3255,173.3255,173.2025,173.2782,7404.0
2021-02-18 15:45:00,183.14,183.33,183.06,183.06,6746.0,173.2971,173.4769,173.2214,173.2214,6746.0
2021-02-18 15:50:00,183.13,183.24,183.09,183.22,16296.0,173.2877,173.3918,173.2498,173.3728,16296.0
2021-02-18 15:55:00,183.23,183.33,182.78,183.04,48680.0,173.3823,173.4769,172.9565,173.2025,48680.0
2021-02-19 09:30:00,183.8,184.25,183.48,184.01,28843.0,173.9217,174.3475,173.6189,174.1204,28843.0
2021-02-19 09:35:00,183.76,183.8,183.34,183.34,1895.0,173.8838,173.9217,173.4864,173.4864,1895.0
2021-02-19 09:40:00,183.53,183.53,183.25,183.25,600.0,173.6662,173.6662,173.4012,173.4012,600.0
2021-02-19 09:45:00,183.35,184.18,183.29,183.83,4403.0,173.4958,174.2812,173.4391,173.95,4403.0
2021-02-19 09:50:00,183.81,184.06,183.67,184.02,2878.0,173.9311,174.1677,173.7986,174.1298,2878.0
2021-02-19 09:55:00,184.27,184.32,184.27,184.32,680.0,174.3664,174.4137,174.3664,174.4137,680.0
2021-02-19 10:00:00,184.32,184.32,183.93,183.94,1500.0,174.4137,174.4137,174.0447,174.0541,1500.0
2021-02-19 10:05:00,183.89,184.54,183.89,184.54,2636.0,174.0068,174.6219,174.0068,174.6219,2636.0
2021-02-19 10:10:00,184.53,184.72,184.34,184.45,4558.0,174.6124,174.7922,174.4326,174.5367,4558.0
2021-02-19 10:15:00,184.5,184.71,184.36,184.52,1596.0,174.584,174.7828,174.4516,174.603,1596.0
2021-02-19 10:20:00,184.3,184.55,184.14,184.55,1501.0,174.3948,174.6314,174.2434,174.6314,1501.0
2021-02-19 10:25:00,184.41,184.46,184.14,184.14,1354.0,174.4989,174.5462,174.2434,174.2434,1354.0
2021-02-19 10:30:00,184.09,184.46,184.09,184.35,2260.0,174.1961,174.5462,174.1961,174.4421,2260.0
2021-02-19 10:35:00,184.33,184.63,184.3,184.63,1300.0,174.4232,174.7071,174.3948,174.7071,1300.0
2021-02-19 10:40:00,184.44,184.56,184.22,184.31,2061.0,174.5273,174.6408,174.3191,174.4043,2061.0
2021-02-19 10:45:00,184.08,184.12,183.85,183.85,2300.0,174.1866,174.2245,173.969,173.969,2300.0
2021-02-19 10:50:00,184.02,184.41,184.0,184.38,1744.0,174.1298,174.4989,174.1109,174.4705,1744.0
2021-02-19 10:55:00,184.34,184.37,184.21,184.36,786.0,174.4326,174.461,174.3096,174.4516,786.0
2021-02-19 11:00:00,184.35,184.59,184.35,184.55,1944.0,174.4421,174.6692,174.4421,174.6314,1944.0
2021-02-19 11:05:00,184.52,184.7,184.52,184.56,2520.0,174.603,174.7733,174.603,174.6408,2520.0
2021-02-19 11:10:00,184.59,184.59,184.38,184.39,900.0,174.6692,174.6692,174.4705,174.48,900.0
2021-02-19 11:15:00,184.4,184.4,184.27,184.38,3495.0,174.4894,174.4894,174.3664,174.4705,3495.0
2021-02-19 11:20:00,184.37,184.62,184.37,184.6,3303.0,174.461,174.6976,174.461,174.6787,3303.0
2021-02-19 11:25:00,184.6,184.66,184.35,184.6,3786.0,174.6787,174.7354,174.4421,174.6787,3786.0
2021-02-19 11:30:00,184.6,184.77,184.6,184.76,2712.0,174.6787,174.8395,174.6787,174.8301,2712.0
2021-02-19 11:35:00,184.76,184.88,184.76,184.86,2000.0,174.8301,174.9436,174.8301,174.9247,2000.0
2021-02-19 11:40:00,184.75,184.77,184.62,184.62,1928.0,174.8206,174.8395,174.6976,174.6976,1928.0
2021-02-19 11:45:00,184.63,184.63,184.57,184.57,500.0,174.7071,174.7071,174.6503,174.6503,500.0
2021-02-19 11:50:00,184.55,184.63,184.55,184.59,500.0,174.6314,174.7071,174.6314,174.6692,500.0
2021-02-19 11:55:00,184.58,184.64,184.35,184.41,1796.0,174.6597,174.7165,174.4421,174.4989,1796.0
2021-02-19 12:00:00,184.4,184.52,184.3,184.52,1411.0,174.4894,174.603,174.3948,174.603,1411.0
2021-02-19 12:05:00,184.54,184.54,184.17,184.17,12111.0,174.6219,174.6219,174.2718,174.2718,12111.0
2021-02-19 12:10:00,184.32,184.39,184.2,184.21,1500.0,174.4137,174.48,174.3002,174.3096,1500.0
2021-02-19 12:15:00,184.31,184.42,184.28,184.28,1201.0,174.4043,174.5083,174.3759,174.3759,1201.0
2021-02-19 12:20:00,184.2,184.24,183.99,184.08,2100.0,174.3002,174.338,174.1014,174.1866,2100.0
2021-02-19 12:25:00,184.02,184.11,183.94,184.09,1128.0,174.1298,174.215,174.0541,174.1961,1128.0
2021-02-19 12:30:00,184.1,184.12,183.99,184.04,1800.0,174.2055,174.2245,174.1014,174.1488,1800.0
2021-02-19 12:35:00,184.04,184.17,184.04,184.17,1000.0,174.1488,174.2718,174.1488,174.2718,1000.0
2021-02-19 12:40:00,184.1,184.14,184.03,184.11,2138.0,174.2055,174.2434,174.1393,174.215,2138.0
2021-02-19 12:45:00,184.07,184.19,184.02,184.16,1000.0,174.1771,174.2907,174.1298,174.2623,1000.0
2021-02-19 12:50:00,184.12,184.14,183.8,183.8,1700.0,174.2245,174.2434,173.9217,173.9217,1700.0
2021-02-19 12:55:00,183.81,184.07,183.81,184.07,1015.0,173.9311,174.1771,173.9311,174.1771,1015.0
2021-02-19 13:00:00,183.97,183.97,183.86,183.86,600.0,174.0825,174.0825,173.9784,173.9784,600.0
2021-02-19 13:05:00,184.04,184.12,183.93,184.04,2131.0,174.1488,174.2245,174.0447,174.1488,2131.0
2021-02-19 13:10:00,183.98,184.1,183.88,183.9,2546.0,174.092,174.2055,173.9974,174.0163,2546.0
2021-02-19 13:15:00,183.82,183.96,183.82,183.9,1200.0,173.9406,174.0731,173.9406,174.0163,1200.0
2021-02-19 13:20:00,183.93,183.93,183.82,183.82,940.0,174.0447,174.0447,173.9406,173.9406,940.0
2021-02-19 13:25:00,183.98,184.06,183.97,184.05,900.0,174.092,174.1677,174.0825,174.1582,900.0
2021-02-19 13:30:00,184.03,184.08,183.97,184.03,3178.0,174.1393,174.1866,174.0825,174.1393,3178.0
2021-02-19 13:35:00,184.05,184.14,184.01,184.14,2529.0,174.1582,174.2434,174.1204,174.2434,2529.0
2021-02-19 13:40:00,184.1,184.1,184.04,184.1,1107.0,174.2055,174.2055,174.1488,174.2055,1107.0
2021-02-19 13:45:00,184.11,184.19,184.11,184.16,600.0,174.215,174.2907,174.215,174.2623,600.0
2021-02-19 13:50:00,184.18,184.2,184.15,184.2,1406.0,174.2812,174.3002,174.2528,174.3002,1406.0
2021-02-19 13:55:00,184.26,184.28,184.19,184.26,1380.0,174.3569,174.3759,174.2907,174.3569,1380.0
2021-02-19 14:00:00,184.29,184.35,184.28,184.31,1784.0,174.3853,174.4421,174.3759,174.4043,1784.0
2021-02-19 14:05:00,184.27,184.31,184.2,184.2,1700.0,174.3664,174.4043,174.3002,174.3002,1700.0
2021-02-19 14:10:00,184.18,184.29,184.18,184.22,600.0,174.2812,174.3853,174.2812,174.3191,600.0
2021-02-19 14:15:00,184.22,184.33,184.19,184.26,1500.0,174.3191,174.4232,174.2907,174.3569,1500.0
2021-02-19 14:20:00,184.23,184.23,183.87,183.87,2211.0,174.3286,174.3286,173.9879,173.9879,2211.0
2021-02-19 14:25:00,183.86,183.86,183.3,183.31,2912.0,173.9784,173.9784,173.4485,173.458,2912.0
2021-02-19 14:30:00,183.38,183.48,183.38,183.38,1546.0,173.5242,173.6189,173.5242,173.5242,1546.0
2021-02-19 14:35:00,183.32,183.32,183.02,183.07,1596.0,173.4675,173.4675,173.1836,173.2309,1596.0
2021-02-19 14:40:00,183.02,183.06,182.91,182.91,1302.0,173.1836,173.2214,173.0795,173.0795,1302.0
2021-02-19 14:45:00,183.03,183.11,182.91,183.02,1710.0,173.193,173.2687,173.0795,173.1836,1710.0
2021-02-19 14:50:00,182.99,183.11,182.95,182.96,1681.0,173.1552,173.2687,173.1173,173.1268,1681.0
2021-02-19 14:55:00,182.97,183.21,182.9,183.21,1500.0,173.1363,173.3634,173.07,173.3634,1500.0
2021-02-19 15:00:00,183.24,183.25,183.0,183.19,1867.0,173.3918,173.4012,173.1647,173.3444,1867.0
2021-02-19 15:05:00,183.11,183.17,183.03,183.13,1500.0,173.2687,173.3255,173.193,173.2877,1500.0
2021-02-19 15:10:00,183.13,183.28,183.08,183.16,2167.0,173.2877,173.4296,173.2404,173.3161,2167.0
2021-02-19 15:15:00,183.13,183.32,183.13,183.32,2248.0,173.2877,173.4675,173.2877,173.4675,2248.0
2021-02-19 15:20:00,183.28,183.31,183.14,183.26,2597.0,173.4296,173.458,173.2971,173.4107,2597.0
2021-02-19 15:25:00,183.34,183.34,183.07,183.13,2750.0,173.4864,173.4864,173.2309,173.2877,2750.0
2021-02-19 15:30:00,183.08,183.3,182.88,182.98,6783.0,173.2404,173.4485,173.0511,173.1457,6783.0
2021-02-19 15:35:00,182.94,183.08,182.93,182.96,4853.0,173.1079,173.2404,173.0984,173.1268,4853.0
2021-02-19 15:40:00,182.98,183.03,182.88,183.01,8851.0,173.1457,173.193,173.0511,173.1741,8851.0
2021-02-19 15:45:00,183.0,183.11,183.0,183.01,7990.0,173.1647,173.2687,173.1647,173.1741,7990.0
2021-02-19 15:50:00,182.98,182.98,182.62,182.71,12016.0,173.1457,173.1457,172.8051,172.8902,12016.0
2021-02-19 15:55:00,182.67,182.81,182.58,182.81,22373.0,172.8524,172.9849,172.7672,172.9849,22373.0
2021-02-22 09:30:00,181.49,181.67,180.83,181.24,10600.0,171.7358,171.9061,171.1113,171.4992,10600.0
2021-02-22 09:35:00,181.63,181.74,180.99,181.74,11055.0,171.8683,171.9724,171.2627,171.9724,11055.0
2021-02-22 09:40:00,181.81,182.05,181.4,181.51,5484.0,172.0386,172.2657,171.6506,171.7547,5484.0
2021-02-22 09:45:00,181.4,181.69,181.19,181.33,20310.0,171.6506,171.9251,171.4519,171.5844,20310.0
2021-02-22 09:50:00,181.27,181.56,181.23,181.39,7000.0,171.5276,171.802,171.4898,171.6412,7000.0
2021-02-22 09:55:00,181.29,181.55,181.17,181.49,4501.0,171.5466,171.7926,171.433,171.7358,4501.0
2021-02-22 10:00:00,181.3,181.59,181.24,181.48,9392.0,171.556,171.8304,171.4992,171.7263,9392.0
2021-02-22 10:05:00,181.49,181.51,181.28,181.49,4942.0,171.7358,171.7547,171.5371,171.7358,4942.0
2021-02-22 10:10:00,181.45,181.71,181.42,181.63,2180.0,171.698,171.944,171.6696,171.8683,2180.0
2021-02-22 10:15:00,181.46,181.6,181.3,181.49,8717.0,171.7074,171.8399,171.556,171.7358,8717.0
2021-02-22 10:20:00,181.56,181.57,181.47,181.55,2460.0,171.802,171.8115,171.7169,171.7926,2460.0
2021-02-22 10:25:00,181.65,181.68,181.28,181.46,2884.0,171.8872,171.9156,171.5371,171.7074,2884.0
2021-02-22 10:30:00,181.45,181.52,181.25,181.42,7920.0,171.698,171.7642,171.5087,171.6696,7920.0
2021-02-22 10:35:00,181.52,181.88,181.47,181.79,5490.0,171.7642,172.1049,171.7169,172.0197,5490.0
2021-02-22 10:40:00,181.79,182.04,181.79,182.04,1624.0,172.0197,172.2563,172.0197,172.2563,1624.0
2021-02-22 10:45:00,182.27,182.39,182.21,182.34,2913.0,172.4739,172.5874,172.4171,172.5401,2913.0
2021-02-22 10:50:00,182.28,182.59,182.28,182.37,3975.0,172.4834,172.7767,172.4834,172.5685,3975.0
2021-02-22 10:55:00,182.31,182.42,182.1,182.15,2918.0,172.5117,172.6158,172.313,172.3603,2918.0
2021-02-22 11:00:00,182.14,182.34,182.14,182.34,4619.0,172.3509,172.5401,172.3509,172.5401,4619.0
2021-02-22 11:05:00,182.34,182.39,182.03,182.03,2500.0,172.5401,172.5874,172.2468,172.2468,2500.0
2021-02-22 11:10:00,182.08,182.08,181.99,182.0,2100.0,172.2941,172.2941,172.2089,172.2184,2100.0
2021-02-22 11:15:00,181.7,181.82,181.69,181.78,1600.0,171.9345,172.0481,171.9251,172.0102,1600.0
2021-02-22 11:20:00,181.72,181.89,181.72,181.74,1200.0,171.9535,172.1143,171.9535,171.9724,1200.0
2021-02-22 11:25:00,181.85,182.0,181.77,181.85,2724.0,172.0765,172.2184,172.0008,172.0765,2724.0
2021-02-22 11:30:00,181.89,181.89,181.64,181.69,2771.0,172.1143,172.1143,171.8777,171.9251,2771.0
2021-02-22 11:35:00,181.73,181.87,181.7,181.81,3231.0,171.9629,172.0954,171.9345,172.0386,3231.0
2021-02-22 11:40:00,181.78,181.99,181.77,181.91,1500.0,172.0102,172.2089,172.0008,172.1332,1500.0
2021-02-22 11:45:00,182.03,182.03,181.62,181.62,1118.0,172.2468,172.2468,171.8588,171.8588,1118.0
2021-02-22 11:50:00,181.67,181.77,181.63,181.65,2832.0,171.9061,172.0008,171.8683,171.8872,2832.0
2021-02-22 11:55:00,181.56,181.62,181.44,181.62,2803.0,171.802,171.8588,171.6885,171.8588,2803.0
2021-02-22 12:00:00,181.69,181.81,181.63,181.81,3270.0,171.9251,172.0386,171.8683,172.0386,3270.0
2021-02-22 12:05:00,181.74,181.87,181.74,181.83,1503.0,171.9724,172.0954,171.9724,172.0575,1503.0
2021-02-22 12:10:00,181.78,181.88,181.77,181.77,2700.0,172.0102,172.1049,172.0008,172.0008,2700.0
2021-02-22 12:15:00,181.74,181.79,181.57,181.75,2100.0,171.9724,172.0197,171.8115,171.9818,2100.0
2021-02-22 12:20:00,181.7,181.85,181.7,181.77,2100.0,171.9345,172.0765,171.9345,172.0008,2100.0
2021-02-22 12:25:00,181.76,181.88,181.73,181.87,2585.0,171.9913,172.1049,171.9629,172.0954,2585.0
2021-02-22 12:30:00,181.91,181.91,181.59,181.59,1500.0,172.1332,172.1332,171.8304,171.8304,1500.0
2021-02-22 12:35:00,181.67,181.87,181.65,181.87,2000.0,171.9061,172.0954,171.8872,172.0954,2000.0
2021-02-22 12:40:00,181.93,182.08,181.93,182.01,1692.0,172.1522,172.2941,172.1522,172.2279,1692.0
2021-02-22 12:45:00,182.03,182.03,181.74,181.74,900.0,172.2468,172.2468,171.9724,171.9724,900.0
2021-02-22 12:50:00,181.78,181.82,181.5,181.57,2633.0,172.0102,172.0481,171.7453,171.8115,2633.0
2021-02-22 12:55:00,181.65,181.68,181.6,181.64,600.0,171.8872,171.9156,171.8399,171.8777,600.0
2021-02-22 13:00:00,181.55,181.57,181.14,181.17,7100.0,171.7926,171.8115,171.4046,171.433,7100.0
2021-02-22 13:05:00,181.18,181.38,181.13,181.15,8392.0,171.4425,171.6317,171.3952,171.4141,8392.0
2021-02-22 13:10:00,181.15,181.19,180.97,180.99,1450.0,171.4141,171.4519,171.2438,171.2627,1450.0
2021-02-22 13:15:00,180.99,181.18,180.99,181.02,1941.0,171.2627,171.4425,171.2627,171.2911,1941.0
2021-02-22 13:20:00,181.03,181.11,180.95,181.1,1594.0,171.3005,171.3762,171.2248,171.3668,1594.0
2021-02-22 13:25:00,181.02,181.05,181.02,181.05,300.0,171.2911,171.3195,171.2911,171.3195,300.0
2021-02-22 13:30:00,181.11,181.13,181.03,181.11,1871.0,171.3762,171.3952,171.3005,171.3762,1871.0
2021-02-22 13:35:00,181.08,181.12,181.0,181.12,2354.0,171.3478,171.3857,171.2721,171.3857,2354.0
2021-02-22 13:40:00,181.04,181.27,181.04,181.26,2236.0,171.31,171.5276,171.31,171.5182,2236.0
2021-02-22 13:45:00,181.29,181.29,181.12,181.13,1305.0,171.5466,171.5466,171.3857,171.3952,1305.0
2021-02-22 13:50:00,181.14,181.43,181.14,181.43,4330.0,171.4046,171.679,171.4046,171.679,4330.0
2021-02-22 13:55:00,181.41,182.08,181.4,181.94,13930.0,171.6601,172.2941,171.6506,172.1616,13930.0
2021-02-22 14:00:00,181.84,182.31,181.48,181.49,6801.0,172.067,172.5117,171.7263,171.7358,6801.0
2021-02-22 14:05:00,181.59,182.06,181.59,181.97,9025.0,171.8304,172.2752,171.8304,172.19,9025.0
2021-02-22 14:10:00,181.97,181.97,181.34,181.44,7731.0,172.19,172.19,171.5939,171.6885,7731.0
2021-02-22 14:15:00,181.49,181.77,181.45,181.45,1560.0,171.7358,172.0008,171.698,171.698,1560.0
2021-02-22 14:20:00,181.41,181.42,181.19,181.22,1923.0,171.6601,171.6696,171.4519,171.4803,1923.0
2021-02-22 14:25:00,181.26,181.28,181.15,181.15,1750.0,171.5182,171.5371,171.4141,171.4141,1750.0
2021-02-22 14:30:00,181.06,181.22,181.01,181.22,2203.0,171.3289,171.4803,171.2816,171.4803,2203.0
2021-02-22 14:35:00,181.25,181.27,181.11,181.11,1654.0,171.5087,171.5276,171.3762,171.3762,1654.0
2021-02-22 14:40:00,181.06,181.15,181.0,181.08,4442.0,171.3289,171.4141,171.2721,171.3478,4442.0
2021-02-22 14:45:00,181.11,181.15,181.03,181.13,2753.0,171.3762,171.4141,171.3005,171.3952,2753.0
2021-02-22 14:50:00,181.09,181.33,181.04,181.04,2200.0,171.3573,171.5844,171.31,171.31,2200.0
2021-02-22 14:55:00,181.11,181.16,181.11,181.15,1100.0,171.3762,171.4235,171.3762,171.4141,1100.0
2021-02-22 15:00:00,181.12,181.17,180.98,181.15,5621.0,171.3857,171.433,171.2532,171.4141,5621.0
2021-02-22 15:05:00,181.14,181.34,181.11,181.29,3597.0,171.4046,171.5939,171.3762,171.5466,3597.0
2021-02-22 15:10:00,181.25,181.36,181.16,181.26,4088.0,171.5087,171.6128,171.4235,171.5182,4088.0
2021-02-22 15:15:00,181.28,181.31,181.09,181.15,2300.0,171.5371,171.5655,171.3573,171.4141,2300.0
2021-02-22 15:20:00,181.18,181.27,181.14,181.27,2200.0,171.4425,171.5276,171.4046,171.5276,2200.0
2021-02-22 15:25:00,181.32,181.42,181.32,181.4,4252.0,171.5749,171.6696,171.5749,171.6506,4252.0
2021-02-22 15:30:00,181.37,181.49,181.0,181.1,4800.0,171.6223,171.7358,171.2721,171.3668,4800.0
2021-02-22 15:35:00,181.05,181.18,180.99,181.04,5184.0,171.3195,171.4425,171.2627,171.31,5184.0
2021-02-22 15:40:00,181.1,181.14,180.85,180.88,8073.0,171.3668,171.4046,171.1302,171.1586,8073.0
2021-02-22 15:45:00,180.88,181.2,180.88,181.13,9108.0,171.1586,171.4614,171.1586,171.3952,9108.0
2021-02-22 15:50:00,180.7,180.94,180.61,180.61,9286.0,170.9883,171.2154,170.9031,170.9031,9286.0
2021-02-22 15:55:00,180.59,180.8,180.45,180.54,41897.0,170.8842,171.0829,170.7517,170.8369,41897.0
2021-02-23 09:30:00,181.26,181.26,179.47,180.65,12074.0,171.5182,171.5182,169.8244,170.941,12074.0
2021-02-23 09:35:00,180.38,180.46,179.54,179.93,2980.0,170.6855,170.7612,169.8906,170.2597,2980.0
2021-02-23 09:40:00,179.58,180.01,179.41,179.57,4630.0,169.9285,170.3354,169.7676,169.919,4630.0
2021-02-23 09:45:00,179.61,179.93,179.07,179.15,3725.0,169.9569,170.2597,169.4459,169.5216,3725.0
2021-02-23 09:50:00,179.25,179.76,179.21,179.71,3264.0,169.6162,170.0988,169.5784,170.0515,3264.0
2021-02-23 09:55:00,179.28,179.29,178.29,178.91,2645.0,169.6446,169.6541,168.7078,169.2945,2645.0
2021-02-23 10:00:00,178.5,178.75,178.02,178.13,3892.0,168.9065,169.1431,168.4523,168.5564,3892.0
2021-02-23 10:05:00,178.46,178.72,178.17,178.7,1009.0,168.8687,169.1147,168.5942,169.0958,1009.0
2021-02-23 10:10:00,178.72,178.83,178.22,178.8,8348.0,169.1147,169.2188,168.6416,169.1904,8348.0
2021-02-23 10:15:00,178.84,178.96,178.4,178.47,4064.0,169.2282,169.3418,168.8119,168.8781,4064.0
2021-02-23 10:20:00,178.44,178.81,178.31,178.59,4423.0,168.8497,169.1998,168.7267,168.9917,4423.0
2021-02-23 10:25:00,178.6,178.93,178.46,178.87,6700.0,169.0011,169.3134,168.8687,169.2566,6700.0
2021-02-23 10:30:00,179.02,179.28,178.94,179.28,3833.0,169.3986,169.6446,169.3229,169.6446,3833.0
2021-02-23 10:35:00,179.24,179.59,179.16,179.48,4288.0,169.6067,169.9379,169.531,169.8338,4288.0
2021-02-23 10:40:00,179.5,179.69,179.27,179.51,4103.0,169.8528,170.0326,169.6351,169.8622,4103.0
2021-02-23 10:45:00,179.64,179.72,179.2,179.2,8961.0,169.9852,170.0609,169.5689,169.5689,8961.0
2021-02-23 10:50:00,179.17,179.5,179.08,179.46,7706.0,169.5405,169.8528,169.4553,169.8149,7706.0
2021-02-23 10:55:00,179.43,179.43,178.93,179.05,2884.0,169.7865,169.7865,169.3134,169.4269,2884.0
2021-02-23 11:00:00,179.14,179.36,179.08,179.36,656.0,169.5121,169.7203,169.4553,169.7203,656.0
2021-02-23 11:05:00,179.36,179.37,178.97,178.97,3450.0,169.7203,169.7298,169.3512,169.3512,3450.0
2021-02-23 11:10:00,179.0,179.27,178.83,179.08,6697.0,169.3796,169.6351,169.2188,169.4553,6697.0
2021-02-23 11:15:00,179.28,179.45,178.98,179.27,7626.0,169.6446,169.8055,169.3607,169.6351,7626.0
2021-02-23 11:20:00,179.25,179.3,178.91,178.93,2703.0,169.6162,169.6635,169.2945,169.3134,2703.0
2021-02-23 11:25:00,178.79,178.81,178.55,178.81,2204.0,169.1809,169.1998,168.9538,169.1998,2204.0
2021-02-23 11:30:00,178.72,178.86,178.57,178.86,1221.0,169.1147,169.2472,168.9727,169.2472,1221.0
2021-02-23 11:35:00,178.99,179.0,178.72,178.72,3647.0,169.3702,169.3796,169.1147,169.1147,3647.0
2021-02-23 11:40:00,178.78,178.8,178.37,178.52,3207.0,169.1715,169.1904,168.7835,168.9254,3207.0
2021-02-23 11:45:00,178.46,178.53,178.34,178.4,2720.0,168.8687,168.9349,168.7551,168.8119,2720.0
2021-02-23 11:50:00,178.39,178.73,178.35,178.73,3600.0,168.8024,169.1241,168.7646,169.1241,3600.0
2021-02-23 11:55:00,178.83,178.83,178.72,178.78,1100.0,169.2188,169.2188,169.1147,169.1715,1100.0
2021-02-23 12:00:00,178.7,178.81,178.47,178.58,2125.0,169.0958,169.1998,168.8781,168.9822,2125.0
2021-02-23 12:05:00,178.66,178.69,178.0,178.04,4878.0,169.0579,169.0863,168.4334,168.4712,4878.0
2021-02-23 12:10:00,178.0,178.05,177.89,177.99,2400.0,168.4334,168.4807,168.3293,168.4239,2400.0
2021-02-23 12:15:00,177.96,178.54,177.96,178.46,2502.0,168.3955,168.9444,168.3955,168.8687,2502.0
2021-02-23 12:20:00,178.4,178.49,178.32,178.49,2019.0,168.8119,168.897,168.7362,168.897,2019.0
2021-02-23 12:25:00,178.42,178.65,178.42,178.62,2802.0,168.8308,169.0484,168.8308,169.0201,2802.0
2021-02-23 12:30:00,178.63,178.86,178.62,178.83,3531.0,169.0295,169.2472,169.0201,169.2188,3531.0
2021-02-23 12:35:00,178.78,178.78,178.02,178.02,3583.0,169.1715,169.1715,168.4523,168.4523,3583.0
2021-02-23 12:40:00,178.12,178.23,178.07,178.07,2877.0,168.5469,168.651,168.4996,168.4996,2877.0
2021-02-23 12:45:00,178.15,178.24,178.07,178.08,1644.0,168.5753,168.6605,168.4996,168.5091,1644.0
2021-02-23 12:50:00,178.05,178.05,177.75,177.84,4030.0,168.4807,168.4807,168.1968,168.282,4030.0
2021-02-23 12:55:00,177.78,177.78,177.21,177.38,6661.0,168.2252,168.2252,167.6858,167.8467,6661.0
2021-02-23 13:00:00,177.37,177.75,177.29,177.61,3430.0,167.8372,168.1968,167.7615,168.0643,3430.0
2021-02-23 13:05:00,177.55,177.66,177.38,177.45,3965.0,168.0076,168.1117,167.8467,167.9129,3965.0
2021-02-23 13:10:00,177.5,177.83,177.47,177.74,4375.0,167.9603,168.2725,167.9319,168.1874,4375.0
2021-02-23 13:15:00,177.78,177.81,177.42,177.69,2621.0,168.2252,168.2536,167.8846,168.14,2621.0
2021-02-23 13:20:00,177.83,178.33,177.82,178.32,2102.0,168.2725,168.7456,168.2631,168.7362,2102.0
2021-02-23 13:25:00,178.25,178.27,178.09,178.22,1650.0,168.6699,168.6889,168.5185,168.6416,1650.0
2021-02-23 13:30:00,178.22,178.28,178.16,178.28,2500.0,168.6416,168.6983,168.5848,168.6983,2500.0
2021-02-23 13:35:00,178.23,178.25,178.06,178.07,2748.0,168.651,168.6699,168.4902,168.4996,2748.0
2021-02-23 13:40:00,178.04,178.05,177.77,178.03,2001.0,168.4712,168.4807,168.2157,168.4618,2001.0
2021-02-23 13:45:00,178.11,178.17,177.88,178.03,1270.0,168.5375,168.5942,168.3198,168.4618,1270.0
2021-02-23 13:50:00,177.98,178.19,177.89,178.14,2679.0,168.4145,168.6132,168.3293,168.5659,2679.0
2021-02-23 13:55:00,178.19,178.47,178.15,178.31,2516.0,168.6132,168.8781,168.5753,168.7267,2516.0
2021-02-23 14:00:00,178.17,178.22,178.17,178.22,501.0,168.5942,168.6416,168.5942,168.6416,501.0
2021-02-23 14:05:00,178.27,178.47,178.27,178.3,3366.0,168.6889,168.8781,168.6889,168.7173,3366.0
2021-02-23 14:10:00,178.36,178.38,178.29,178.38,505.0,168.774,168.793,168.7078,168.793,505.0
2021-02-23 14:15:00,178.44,178.48,178.35,178.45,1497.0,168.8497,168.8876,168.7646,168.8592,1497.0
2021-02-23 14:20:00,178.58,178.58,178.33,178.4,2270.0,168.9822,168.9822,168.7456,168.8119,2270.0
2021-02-23 14:25:00,178.53,178.58,178.42,178.56,2001.0,168.9349,168.9822,168.8308,168.9633,2001.0
2021-02-23 14:30:00,178.56,178.65,178.13,178.14,2409.0,168.9633,169.0484,168.5564,168.5659,2409.0
2021-02-23 14:35:00,178.13,178.19,178.06,178.11,2525.0,168.5564,168.6132,168.4902,168.5375,2525.0
2021-02-23 14:40:00,178.2,178.46,178.14,178.46,2393.0,168.6226,168.8687,168.5659,168.8687,2393.0
2021-02-23 14:45:00,178.49,178.67,178.4,178.4,2647.0,168.897,169.0674,168.8119,168.8119,2647.0
2021-02-23 14:50:00,178.45,178.86,178.41,178.72,6818.0,168.8592,169.2472,168.8213,169.1147,6818.0
2021-02-23 14:55:00,178.61,178.88,178.6,178.88,1918.0,169.0106,169.2661,169.0011,169.2661,1918.0
2021-02-23 15:00:00,178.95,179.0,178.74,178.82,4116.0,169.3323,169.3796,169.1336,169.2093,4116.0
2021-02-23 15:05:00,178.87,179.02,178.87,178.97,1940.0,169.2566,169.3986,169.2566,169.3512,1940.0
2021-02-23 15:10:00,179.04,179.14,178.96,179.07,4877.0,169.4175,169.5121,169.3418,169.4459,4877.0
2021-02-23 15:15:00,179.11,179.33,179.08,179.29,2100.0,169.4837,169.6919,169.4553,169.6541,2100.0
2021-02-23 15:20:00,179.33,179.46,179.26,179.46,2139.0,169.6919,169.8149,169.6257,169.8149,2139.0
2021-02-23 15:25:00,179.55,179.66,179.51,179.64,3784.0,169.9001,170.0042,169.8622,169.9852,3784.0
2021-02-23 15:30:00,179.67,179.68,179.33,179.36,6261.0,170.0136,170.0231,169.6919,169.7203,6261.0
2021-02-23 15:35:00,179.41,179.47,179.33,179.37,3412.0,169.7676,169.8244,169.6919,169.7298,3412.0
2021-02-23 15:40:00,179.33,179.33,179.15,179.15,4552.0,169.6919,169.6919,169.5216,169.5216,4552.0
2021-02-23 15:45:00,179.12,179.17,178.96,178.96,5378.0,169.4932,169.5405,169.3418,169.3418,5378.0
2021-02-23 15:50:00,179.07,179.1,178.84,178.91,8726.0,169.4459,169.4743,169.2282,169.2945,8726.0
2021-02-23 15:55:00,178.84,178.97,178.55,178.56,30668.0,169.2282,169.3512,168.9538,168.9633,30668.0
2021-02-24 09:30:00,178.55,179.75,178.55,179.53,12123.0,168.9538,170.0893,168.9538,169.8812,12123.0
2021-02-24 09:35:00,179.28,179.64,178.93,179.14,10695.0,169.6446,169.9852,169.3134,169.5121,10695.0
2021-02-24 09:40:00,179.14,179.44,178.92,179.27,6197.0,169.5121,169.796,169.3039,169.6351,6197.0
2021-02-24 09:45:00,179.42,180.3,179.42,180.08,2325.0,169.7771,170.6098,169.7771,170.4016,2325.0
2021-02-24 09:50:00,179.45,179.68,179.18,179.43,5600.0,169.8055,170.0231,169.55,169.7865,5600.0
2021-02-24 09:55:00,179.65,180.09,179.44,179.63,3911.0,169.9947,170.4111,169.796,169.9758,3911.0
2021-02-24 10:00:00,179.58,179.84,179.52,179.82,2826.0,169.9285,170.1745,169.8717,170.1556,2826.0
2021-02-24 10:05:00,179.81,179.85,179.63,179.84,1478.0,170.1461,170.184,169.9758,170.1745,1478.0
2021-02-24 10:10:00,179.82,180.29,179.82,180.27,4223.0,170.1556,170.6003,170.1556,170.5814,4223.0
2021-02-24 10:15:00,180.18,180.67,180.07,180.62,3512.0,170.4962,170.9599,170.3921,170.9126,3512.0
2021-02-24 10:20:00,180.69,180.86,180.63,180.77,1302.0,170.9788,171.1397,170.922,171.0545,1302.0
2021-02-24 10:25:00,180.77,180.93,180.61,180.93,1940.0,171.0545,171.2059,170.9031,171.2059,1940.0
2021-02-24 10:30:00,180.76,181.0,180.71,180.84,3981.0,171.045,171.2721,170.9977,171.1207,3981.0
2021-02-24 10:35:00,180.76,180.9,180.7,180.79,5773.0,171.045,171.1775,170.9883,171.0734,5773.0
2021-02-24 10:40:00,180.78,181.16,180.77,181.01,2160.0,171.064,171.4235,171.0545,171.2816,2160.0
2021-02-24 10:45:00,181.15,181.35,181.12,181.3,2940.0,171.4141,171.6033,171.3857,171.556,2940.0
2021-02-24 10:50:00,181.26,181.32,181.04,181.18,2900.0,171.5182,171.5749,171.31,171.4425,2900.0
2021-02-24 10:55:00,181.29,181.42,181.15,181.42,3421.0,171.5466,171.6696,171.4141,171.6696,3421.0
2021-02-24 11:00:00,181.39,181.8,181.39,181.76,3630.0,171.6412,172.0292,171.6412,171.9913,3630.0
2021-02-24 11:05:00,181.7,181.79,181.62,181.79,911.0,171.9345,172.0197,171.8588,172.0197,911.0
2021-02-24 11:10:00,181.59,181.65,181.3,181.3,3600.0,171.8304,171.8872,171.556,171.556,3600.0
2021-02-24 11:15:00,181.37,181.53,181.37,181.5,4129.0,171.6223,171.7737,171.6223,171.7453,4129.0
2021-02-24 11:20:00,181.56,181.78,181.54,181.65,2656.0,171.802,172.0102,171.7831,171.8872,2656.0
2021-02-24 11:25:00,181.72,181.73,181.56,181.59,1430.0,171.9535,171.9629,171.802,171.8304,1430.0
2021-02-24 11:30:00,181.63,181.63,181.55,181.55,334.0,171.8683,171.8683,171.7926,171.7926,334.0
2021-02-24 11:35:00,181.63,181.66,181.51,181.52,1704.0,171.8683,171.8967,171.7547,171.7642,1704.0
2021-02-24 11:40:00,181.58,181.64,181.27,181.33,1400.0,171.821,171.8777,171.5276,171.5844,1400.0
2021-02-24 11:45:00,181.25,181.29,181.2,181.28,970.0,171.5087,171.5466,171.4614,171.5371,970.0
2021-02-24 11:50:00,181.21,181.33,181.21,181.33,980.0,171.4709,171.5844,171.4709,171.5844,980.0
2021-02-24 11:55:00,181.25,181.54,181.22,181.54,849.0,171.5087,171.7831,171.4803,171.7831,849.0
2021-02-24 12:00:00,181.53,181.55,181.4,181.41,1666.0,171.7737,171.7926,171.6506,171.6601,1666.0
2021-02-24 12:05:00,181.4,181.41,181.3,181.34,856.0,171.6506,171.6601,171.556,171.5939,856.0
2021-02-24 12:10:00,181.31,181.37,181.21,181.37,752.0,171.5655,171.6223,171.4709,171.6223,752.0
2021-02-24 12:15:00,181.42,181.44,181.35,181.42,1724.0,171.6696,171.6885,171.6033,171.6696,1724.0
2021-02-24 12:20:00,181.39,181.45,181.34,181.41,2710.0,171.6412,171.698,171.5939,171.6601,2710.0
2021-02-24 12:25:00,181.4,181.41,181.32,181.4,458.0,171.6506,171.6601,171.5749,171.6506,458.0
2021-02-24 12:30:00,181.46,181.6,181.45,181.5,1533.0,171.7074,171.8399,171.698,171.7453,1533.0
2021-02-24 12:35:00,181.59,181.64,181.55,181.55,844.0,171.8304,171.8777,171.7926,171.7926,844.0
2021-02-24 12:40:00,181.64,181.64,181.64,181.64,100.0,171.8777,171.8777,171.8777,171.8777,100.0
2021-02-24 12:45:00,181.55,181.55,181.41,181.47,1940.0,171.7926,171.7926,171.6601,171.7169,1940.0
2021-02-24 12:50:00,181.49,181.57,181.49,181.56,421.0,171.7358,171.8115,171.7358,171.802,421.0
2021-02-24 12:55:00,181.58,181.66,181.58,181.65,300.0,171.821,171.8967,171.821,171.8872,300.0
2021-02-24 13:00:00,181.67,181.82,181.67,181.82,1688.0,171.9061,172.0481,171.9061,172.0481,1688.0
2021-02-24 13:05:00,181.78,181.94,181.78,181.94,2404.0,172.0102,172.1616,172.0102,172.1616,2404.0
2021-02-24 13:10:00,181.87,182.03,181.87,182.03,900.0,172.0954,172.2468,172.0954,172.2468,900.0
2021-02-24 13:15:00,182.09,182.09,181.91,181.91,602.0,172.3036,172.3036,172.1332,172.1332,602.0
2021-02-24 13:20:00,182.0,182.12,181.97,182.1,818.0,172.2184,172.332,172.19,172.313,818.0
2021-02-24 13:25:00,182.09,182.19,182.01,182.08,1201.0,172.3036,172.3982,172.2279,172.2941,1201.0
2021-02-24 13:30:00,182.08,182.19,182.08,182.19,400.0,172.2941,172.3982,172.2941,172.3982,400.0
2021-02-24 13:35:00,182.27,182.27,182.22,182.25,637.0,172.4739,172.4739,172.4266,172.455,637.0
2021-02-24 13:40:00,182.23,182.23,182.14,182.18,438.0,172.436,172.436,172.3509,172.3887,438.0
2021-02-24 13:45:00,182.16,182.19,182.04,182.19,1188.0,172.3698,172.3982,172.2563,172.3982,1188.0
2021-02-24 13:50:00,182.3,182.3,182.18,182.19,1756.0,172.5023,172.5023,172.3887,172.3982,1756.0
2021-02-24 13:55:00,182.27,182.45,182.26,182.45,2413.0,172.4739,172.6442,172.4644,172.6442,2413.0
2021-02-24 14:00:00,182.4,182.48,182.4,182.46,500.0,172.5969,172.6726,172.5969,172.6537,500.0
2021-02-24 14:05:00,182.14,182.28,182.01,182.18,1536.0,172.3509,172.4834,172.2279,172.3887,1536.0
2021-02-24 14:10:00,182.28,182.28,182.28,182.28,100.0,172.4834,172.4834,172.4834,172.4834,100.0
2021-02-24 14:15:00,182.26,182.26,182.26,182.26,131.0,172.4644,172.4644,172.4644,172.4644,131.0
2021-02-24 14:20:00,182.24,182.3,182.14,182.25,897.0,172.4455,172.5023,172.3509,172.455,897.0
2021-02-24 14:25:00,182.24,182.24,182.23,182.24,242.0,172.4455,172.4455,172.436,172.4455,242.0
2021-02-24 14:30:00,182.2,182.28,182.04,182.11,663.0,172.4077,172.4834,172.2563,172.3225,663.0
2021-02-24 14:35:00,182.11,182.15,182.05,182.1,1203.0,172.3225,172.3603,172.2657,172.313,1203.0
2021-02-24 14:40:00,182.03,182.06,181.72,181.72,2392.0,172.2468,172.2752,171.9535,171.9535,2392.0
2021-02-24 14:45:00,181.52,181.68,181.52,181.57,1989.0,171.7642,171.9156,171.7642,171.8115,1989.0
2021-02-24 14:50:00,181.55,181.76,181.55,181.63,3166.0,171.7926,171.9913,171.7926,171.8683,3166.0
2021-02-24 14:55:00,181.61,181.61,181.48,181.49,1357.0,171.8494,171.8494,171.7263,171.7358,1357.0
2021-02-24 15:00:00,181.49,181.64,181.49,181.64,300.0,171.7358,171.8777,171.7358,171.8777,300.0
2021-02-24 15:05:00,181.65,181.85,181.64,181.84,1855.0,171.8872,172.0765,171.8777,172.067,1855.0
2021-02-24 15:10:00,181.91,181.91,181.85,181.86,2530.0,172.1332,172.1332,172.0765,172.0859,2530.0
2021-02-24 15:15:00,181.83,181.9,181.7,181.72,1000.0,172.0575,172.1238,171.9345,171.9535,1000.0
2021-02-24 15:20:00,181.72,181.81,181.72,181.81,2008.0,171.9535,172.0386,171.9535,172.0386,2008.0
2021-02-24 15:25:00,181.79,181.93,181.79,181.93,713.0,172.0197,172.1522,172.0197,172.1522,713.0
2021-02-24 15:30:00,181.93,182.09,181.91,182.05,1993.0,172.1522,172.3036,172.1332,172.2657,1993.0
2021-02-24 15:35:00,182.05,182.1,181.95,182.0,1634.0,172.2657,172.313,172.1711,172.2184,1634.0
2021-02-24 15:40:00,182.03,182.1,181.78,181.84,5050.0,172.2468,172.313,172.0102,172.067,5050.0
2021-02-24 15:45:00,181.87,182.14,181.87,181.98,4932.0,172.0954,172.3509,172.0954,172.1995,4932.0
2021-02-24 15:50:00,182.07,182.08,181.35,181.4,25880.0,172.2846,172.2941,171.6033,171.6506,25880.0
2021-02-24 15:55:00,181.45,181.57,181.08,181.09,52565.0,171.698,171.8115,171.3478,171.3573,52565.0
2021-02-25 09:30:00,181.0,181.47,179.99,181.11,6714.0,171.2721,171.7169,170.3164,171.3762,6714.0
2021-02-25 09:35:00,181.33,181.59,180.58,180.78,900.0,171.5844,171.8304,170.8747,171.064,900.0
2021-02-25 09:40:00,180.96,180.96,180.27,180.27,600.0,171.2343,171.2343,170.5814,170.5814,600.0
2021-02-25 09:45:00,180.51,180.9,180.38,180.88,4149.0,170.8085,171.1775,170.6855,171.1586,4149.0
2021-02-25 09:50:00,180.84,181.39,180.82,181.39,2258.0,171.1207,171.6412,171.1018,171.6412,2258.0
2021-02-25 09:55:00,181.23,181.62,181.14,181.59,2724.0,171.4898,171.8588,171.4046,171.8304,2724.0
2021-02-25 10:00:00,181.39,181.61,181.3,181.4,1602.0,171.6412,171.8494,171.556,171.6506,1602.0
2021-02-25 10:05:00,181.5,181.51,181.03,181.05,3600.0,171.7453,171.7547,171.3005,171.3195,3600.0
2021-02-25 10:10:00,181.11,181.28,180.79,180.79,2193.0,171.3762,171.5371,171.0734,171.0734,2193.0
2021-02-25 10:15:00,180.98,181.16,180.87,181.06,2489.0,171.2532,171.4235,171.1491,171.3289,2489.0
2021-02-25 10:20:00,181.17,181.38,181.17,181.27,1306.0,171.433,171.6317,171.433,171.5276,1306.0
2021-02-25 10:25:00,180.83,180.83,180.55,180.58,800.0,171.1113,171.1113,170.8463,170.8747,800.0
2021-02-25 10:30:00,180.71,180.86,180.65,180.84,2060.0,170.9977,171.1397,170.941,171.1207,2060.0
2021-02-25 10:35:00,180.9,180.96,180.71,180.77,1953.0,171.1775,171.2343,170.9977,171.0545,1953.0
2021-02-25 10:40:00,180.73,180.78,180.55,180.72,2000.0,171.0167,171.064,170.8463,171.0072,2000.0
2021-02-25 10:45:00,180.56,180.65,180.42,180.56,2500.0,170.8558,170.941,170.7233,170.8558,2500.0
2021-02-25 10:50:00,180.44,180.84,180.44,180.84,1800.0,170.7422,171.1207,170.7422,171.1207,1800.0
2021-02-25 10:55:00,180.91,180.96,180.66,180.96,2060.0,171.187,171.2343,170.9504,171.2343,2060.0
2021-02-25 11:00:00,180.88,181.2,180.87,181.14,2587.0,171.1586,171.4614,171.1491,171.4046,2587.0
2021-02-25 11:05:00,181.14,181.25,181.14,181.21,933.0,171.4046,171.5087,171.4046,171.4709,933.0
2021-02-25 11:10:00,181.21,181.21,181.09,181.17,1836.0,171.4709,171.4709,171.3573,171.433,1836.0
2021-02-25 11:15:00,181.1,181.24,181.04,181.22,3938.0,171.3668,171.4992,171.31,171.4803,3938.0
2021-02-25 11:20:00,181.22,181.43,181.15,181.34,2849.0,171.4803,171.679,171.4141,171.5939,2849.0
2021-02-25 11:25:00,181.23,181.28,181.05,181.28,2628.0,171.4898,171.5371,171.3195,171.5371,2628.0
2021-02-25 11:30:00,181.22,181.42,181.21,181.39,2553.0,171.4803,171.6696,171.4709,171.6412,2553.0
2021-02-25 11:35:00,181.34,181.34,181.21,181.29,1903.0,171.5939,171.5939,171.4709,171.5466,1903.0
2021-02-25 11:40:00,181.24,181.26,180.82,180.86,19562.0,171.4992,171.5182,171.1018,171.1397,19562.0
2021-02-25 11:45:00,180.88,180.88,180.78,180.8,2097.0,171.1586,171.1586,171.064,171.0829,2097.0
2021-02-25 11:50:00,180.72,180.72,180.53,180.57,700.0,171.0072,171.0072,170.8274,170.8653,700.0
2021-02-25 11:55:00,180.6,180.75,180.49,180.55,1600.0,170.8936,171.0356,170.7896,170.8463,1600.0
2021-02-25 12:00:00,180.56,180.83,180.56,180.83,2200.0,170.8558,171.1113,170.8558,171.1113,2200.0
2021-02-25 12:05:00,180.79,180.95,180.79,180.81,3000.0,171.0734,171.2248,171.0734,171.0924,3000.0
2021-02-25 12:10:00,180.78,180.95,180.68,180.95,1700.0,171.064,171.2248,170.9693,171.2248,1700.0
2021-02-25 12:15:00,180.97,181.16,180.91,181.13,2725.0,171.2438,171.4235,171.187,171.3952,2725.0
2021-02-25 12:20:00,181.0,181.37,180.97,181.25,2163.0,171.2721,171.6223,171.2438,171.5087,2163.0
2021-02-25 12:25:00,181.11,181.21,180.99,181.09,1718.0,171.3762,171.4709,171.2627,171.3573,1718.0
2021-02-25 12:30:00,181.0,181.06,180.86,180.86,2535.0,171.2721,171.3289,171.1397,171.1397,2535.0
2021-02-25 12:35:00,180.87,181.05,180.75,181.02,5969.0,171.1491,171.3195,171.0356,171.2911,5969.0
2021-02-25 12:40:00,180.98,180.98,180.9,180.9,1212.0,171.2532,171.2532,171.1775,171.1775,1212.0
2021-02-25 12:45:00,180.85,180.96,180.76,180.88,7659.0,171.1302,171.2343,171.045,171.1586,7659.0
2021-02-25 12:50:00,180.93,181.01,180.71,180.74,17537.0,171.2059,171.2816,170.9977,171.0261,17537.0
2021-02-25 12:55:00,180.74,180.98,180.34,180.34,20962.0,171.0261,171.2532,170.6476,170.6476,20962.0
2021-02-25 13:00:00,180.4,180.64,179.82,180.06,6609.0,170.7044,170.9315,170.1556,170.3827,6609.0
2021-02-25 13:05:00,180.04,180.59,180.04,180.49,16125.0,170.3637,170.8842,170.3637,170.7896,16125.0
2021-02-25 13:10:00,180.54,180.69,180.32,180.69,3561.0,170.8369,170.9788,170.6287,170.9788,3561.0
2021-02-25 13:15:00,180.71,180.79,180.56,180.79,3431.0,170.9977,171.0734,170.8558,171.0734,3431.0
2021-02-25 13:20:00,180.89,181.06,180.89,180.97,1663.0,171.1681,171.3289,171.1681,171.2438,1663.0
2021-02-25 13:25:00,181.0,181.0,180.66,180.93,4397.0,171.2721,171.2721,170.9504,171.2059,4397.0
2021-02-25 13:30:00,180.84,180.92,180.46,180.6,1223.0,171.1207,171.1964,170.7612,170.8936,1223.0
2021-02-25 13:35:00,180.67,181.14,180.67,181.14,1559.0,170.9599,171.4046,170.9599,171.4046,1559.0
2021-02-25 13:40:00,181.05,181.05,180.74,180.79,2145.0,171.3195,171.3195,171.0261,171.0734,2145.0
2021-02-25 13:45:00,180.74,180.86,180.53,180.56,3009.0,171.0261,171.1397,170.8274,170.8558,3009.0
2021-02-25 13:50:00,180.57,180.57,180.24,180.5,9229.0,170.8653,170.8653,170.553,170.799,9229.0
2021-02-25 13:55:00,180.71,180.72,180.57,180.57,1043.0,170.9977,171.0072,170.8653,170.8653,1043.0
2021-02-25 14:00:00,180.51,180.75,180.51,180.75,1898.0,170.8085,171.0356,170.8085,171.0356,1898.0
2021-02-25 14:05:00,180.81,181.03,180.81,181.03,2735.0,171.0924,171.3005,171.0924,171.3005,2735.0
2021-02-25 14:10:00,181.08,181.09,180.93,180.93,2350.0,171.3478,171.3573,171.2059,171.2059,2350.0
2021-02-25 14:15:00,181.12,181.24,181.03,181.18,2708.0,171.3857,171.4992,171.3005,171.4425,2708.0
2021-02-25 14:20:00,181.19,181.19,180.96,181.0,5442.0,171.4519,171.4519,171.2343,171.2721,5442.0
2021-02-25 14:25:00,181.0,181.05,180.9,180.98,3808.0,171.2721,171.3195,171.1775,171.2532,3808.0
2021-02-25 14:30:00,180.95,181.01,180.87,180.88,1600.0,171.2248,171.2816,171.1491,171.1586,1600.0
2021-02-25 14:35:00,180.87,180.97,180.73,180.97,2417.0,171.1491,171.2438,171.0167,171.2438,2417.0
2021-02-25 14:40:00,181.12,181.12,180.87,180.87,2329.0,171.3857,171.3857,171.1491,171.1491,2329.0
2021-02-25 14:45:00,180.91,180.97,180.73,180.82,2078.0,171.187,171.2438,171.0167,171.1018,2078.0
2021-02-25 14:50:00,180.83,181.03,180.73,180.73,2600.0,171.1113,171.3005,171.0167,171.0167,2600.0
2021-02-25 14:55:00,180.73,180.81,180.55,180.59,3160.0,171.0167,171.0924,170.8463,170.8842,3160.0
2021-02-25 15:00:00,180.58,180.75,180.49,180.68,1536.0,170.8747,171.0356,170.7896,170.9693,1536.0
2021-02-25 15:05:00,180.74,180.78,180.21,180.32,6206.0,171.0261,171.064,170.5246,170.6287,6206.0
2021-02-25 15:10:00,180.43,180.56,180.37,180.51,2600.0,170.7328,170.8558,170.676,170.8085,2600.0
2021-02-25 15:15:00,180.44,180.44,180.06,180.12,2868.0,170.7422,170.7422,170.3827,170.4394,2868.0
2021-02-25 15:20:00,180.17,180.2,179.84,179.84,1759.0,170.4868,170.5151,170.1745,170.1745,1759.0
2021-02-25 15:25:00,179.88,180.09,179.88,179.9,3107.0,170.2123,170.4111,170.2123,170.2313,3107.0
2021-02-25 15:30:00,179.81,179.98,179.6,179.61,8182.0,170.1461,170.307,169.9474,169.9569,8182.0
2021-02-25 15:35:00,179.65,179.75,179.52,179.73,8610.0,169.9947,170.0893,169.8717,170.0704,8610.0
2021-02-25 15:40:00,179.76,180.18,179.65,180.11,10313.0,170.0988,170.4962,169.9947,170.43,10313.0
2021-02-25 15:45:00,180.08,180.78,180.06,180.64,8177.0,170.4016,171.064,170.3827,170.9315,8177.0
2021-02-25 15:50:00,180.64,180.76,180.32,180.46,13510.0,170.9315,171.045,170.6287,170.7612,13510.0
2021-02-25 15:55:00,180.45,180.53,180.16,180.39,26870.0,170.7517,170.8274,170.4773,170.6949,26870.0
2021-02-26 09:30:00,181.0,181.11,180.66,181.05,8242.0,171.2721,171.3762,170.9504,171.3195,8242.0
2021-02-26 09:35:00,180.89,181.3,180.87,181.15,10680.0,171.1681,171.556,171.1491,171.4141,10680.0
2021-02-26 09:40:00,181.32,181.41,180.36,180.36,8062.0,171.5749,171.6601,170.6665,170.6665,8062.0
2021-02-26 09:45:00,180.32,180.33,179.85,179.91,5321.0,170.6287,170.6382,170.184,170.2407,5321.0
2021-02-26 09:50:00,180.1,180.37,179.67,180.29,7080.0,170.4205,170.676,170.0136,170.6003,7080.0
2021-02-26 09:55:00,180.09,180.09,179.8,179.85,2400.0,170.4111,170.4111,170.1366,170.184,2400.0
2021-02-26 10:00:00,179.72,180.02,179.55,179.63,4978.0,170.0609,170.3448,169.9001,169.9758,4978.0
2021-02-26 10:05:00,179.71,179.79,179.49,179.61,5310.0,170.0515,170.1272,169.8433,169.9569,5310.0
2021-02-26 10:10:00,179.57,179.7,179.25,179.64,3772.0,169.919,170.042,169.6162,169.9852,3772.0
2021-02-26 10:15:00,179.57,179.75,179.38,179.42,2039.0,169.919,170.0893,169.7392,169.7771,2039.0
2021-02-26 10:20:00,179.4,179.92,179.22,179.42,3242.0,169.7581,170.2502,169.5878,169.7771,3242.0
2021-02-26 10:25:00,179.38,179.72,179.05,179.05,7515.0,169.7392,170.0609,169.4269,169.4269,7515.0
2021-02-26 10:30:00,178.9,179.3,178.9,179.06,5684.0,169.285,169.6635,169.285,169.4364,5684.0
2021-02-26 10:35:00,179.1,179.51,178.85,179.51,7514.0,169.4743,169.8622,169.2377,169.8622,7514.0
2021-02-26 10:40:00,179.62,179.63,179.32,179.58,8462.0,169.9663,169.9758,169.6824,169.9285,8462.0
2021-02-26 10:45:00,179.58,179.78,179.52,179.75,7901.0,169.9285,170.1177,169.8717,170.0893,7901.0
2021-02-26 10:50:00,179.74,180.26,179.62,180.06,5590.0,170.0799,170.5719,169.9663,170.3827,5590.0
2021-02-26 10:55:00,180.13,180.41,180.03,180.17,6037.0,170.4489,170.7139,170.3543,170.4868,6037.0
2021-02-26 11:00:00,180.14,180.36,179.82,180.25,2909.0,170.4584,170.6665,170.1556,170.5625,2909.0
2021-02-26 11:05:00,180.35,180.35,179.85,179.85,3776.0,170.6571,170.6571,170.184,170.184,3776.0
2021-02-26 11:10:00,179.82,179.82,179.41,179.48,4241.0,170.1556,170.1556,169.7676,169.8338,4241.0
2021-02-26 11:15:00,179.5,179.58,179.16,179.17,4500.0,169.8528,169.9285,169.531,169.5405,4500.0
2021-02-26 11:20:00,179.13,179.15,178.73,178.82,2118.0,169.5026,169.5216,169.1241,169.2093,2118.0
2021-02-26 11:25:00,178.86,178.88,178.28,178.45,3900.0,169.2472,169.2661,168.6983,168.8592,3900.0
2021-02-26 11:30:00,178.47,178.7,178.45,178.67,3349.0,168.8781,169.0958,168.8592,169.0674,3349.0
2021-02-26 11:35:00,178.66,179.14,178.63,179.1,4871.0,169.0579,169.5121,169.0295,169.4743,4871.0
2021-02-26 11:40:00,179.12,179.28,179.06,179.15,3700.0,169.4932,169.6446,169.4364,169.5216,3700.0
2021-02-26 11:45:00,178.96,178.99,178.73,178.93,2823.0,169.3418,169.3702,169.1241,169.3134,2823.0
2021-02-26 11:50:00,178.97,179.05,178.75,178.75,4205.0,169.3512,169.4269,169.1431,169.1431,4205.0
2021-02-26 11:55:00,178.7,179.11,178.7,179.11,2491.0,169.0958,169.4837,169.0958,169.4837,2491.0
2021-02-26 12:00:00,179.19,179.2,179.09,179.19,2316.0,169.5594,169.5689,169.4648,169.5594,2316.0
2021-02-26 12:05:00,179.15,179.46,178.91,179.4,3202.0,169.5216,169.8149,169.2945,169.7581,3202.0
2021-02-26 12:10:00,179.46,179.62,179.36,179.6,3879.0,169.8149,169.9663,169.7203,169.9474,3879.0
2021-02-26 12:15:00,179.6,179.82,179.6,179.75,1035.0,169.9474,170.1556,169.9474,170.0893,1035.0
2021-02-26 12:20:00,179.79,179.89,179.76,179.79,1703.0,170.1272,170.2218,170.0988,170.1272,1703.0
2021-02-26 12:25:00,179.82,179.83,179.82,179.83,600.0,170.1556,170.165,170.1556,170.165,600.0
2021-02-26 12:30:00,179.71,179.79,179.67,179.7,2302.0,170.0515,170.1272,170.0136,170.042,2302.0
2021-02-26 12:35:00,179.64,179.84,179.42,179.42,3040.0,169.9852,170.1745,169.7771,169.7771,3040.0
2021-02-26 12:40:00,179.39,179.46,179.35,179.35,1819.0,169.7487,169.8149,169.7108,169.7108,1819.0
2021-02-26 12:45:00,179.38,179.5,179.32,179.46,1274.0,169.7392,169.8528,169.6824,169.8149,1274.0
2021-02-26 12:50:00,179.32,179.56,179.26,179.46,3082.0,169.6824,169.9095,169.6257,169.8149,3082.0
2021-02-26 12:55:00,179.19,179.27,178.95,179.04,1702.0,169.5594,169.6351,169.3323,169.4175,1702.0
2021-02-26 13:00:00,179.02,179.03,178.58,178.69,3697.0,169.3986,169.408,168.9822,169.0863,3697.0
2021-02-26 13:05:00,178.58,178.78,178.41,178.74,2322.0,168.9822,169.1715,168.8213,169.1336,2322.0
2021-02-26 13:10:00,178.69,178.79,178.63,178.65,1522.0,169.0863,169.1809,169.0295,169.0484,1522.0
2021-02-26 13:15:00,178.76,178.76,178.6,178.72,1304.0,169.1525,169.1525,169.0011,169.1147,1304.0
2021-02-26 13:20:00,178.66,178.82,178.66,178.8,1454.0,169.0579,169.2093,169.0579,169.1904,1454.0
2021-02-26 13:25:00,178.73,178.89,178.73,178.74,2400.0,169.1241,169.2755,169.1241,169.1336,2400.0
2021-02-26 13:30:00,178.78,178.78,178.35,178.46,1615.0,169.1715,169.1715,168.7646,168.8687,1615.0
2021-02-26 13:35:00,178.41,178.49,178.41,178.41,723.0,168.8213,168.897,168.8213,168.8213,723.0
2021-02-26 13:40:00,178.46,178.55,178.34,178.42,1001.0,168.8687,168.9538,168.7551,168.8308,1001.0
2021-02-26 13:45:00,178.46,178.53,177.68,177.69,3319.0,168.8687,168.9349,168.1306,168.14,3319.0
2021-02-26 13:50:00,177.84,177.86,177.66,177.86,1968.0,168.282,168.3009,168.1117,168.3009,1968.0
2021-02-26 13:55:00,177.86,177.93,177.82,177.84,1949.0,168.3009,168.3671,168.2631,168.282,1949.0
2021-02-26 14:00:00,177.74,177.99,177.31,177.32,2283.0,168.1874,168.4239,167.7805,167.7899,2283.0
2021-02-26 14:05:00,176.98,177.34,176.98,177.15,3722.0,167.4682,167.8089,167.4682,167.6291,3722.0
2021-02-26 14:10:00,177.15,177.16,176.94,177.08,2110.0,167.6291,167.6385,167.4304,167.5628,2110.0
2021-02-26 14:15:00,177.08,177.08,176.46,176.46,2624.0,167.5628,167.5628,166.9761,166.9761,2624.0
2021-02-26 14:20:00,176.41,176.69,176.31,176.52,3139.0,166.9288,167.1938,166.8342,167.0329,3139.0
2021-02-26 14:25:00,176.47,176.78,176.4,176.77,3600.0,166.9856,167.279,166.9194,167.2695,3600.0
2021-02-26 14:30:00,176.69,176.9,176.68,176.83,3802.0,167.1938,167.3925,167.1843,167.3263,3802.0
2021-02-26 14:35:00,176.9,176.99,176.84,176.9,1925.0,167.3925,167.4777,167.3357,167.3925,1925.0
2021-02-26 14:40:00,176.87,176.93,176.71,176.75,3595.0,167.3641,167.4209,167.2127,167.2506,3595.0
2021-02-26 14:45:00,176.87,177.16,176.87,177.1,3241.0,167.3641,167.6385,167.3641,167.5818,3241.0
2021-02-26 14:50:00,177.1,177.3,176.97,177.11,4160.0,167.5818,167.771,167.4587,167.5912,4160.0
2021-02-26 14:55:00,177.07,177.33,177.07,177.11,3639.0,167.5534,167.7994,167.5534,167.5912,3639.0
2021-02-26 15:00:00,177.17,177.55,177.09,177.33,3723.0,167.648,168.0076,167.5723,167.7994,3723.0
2021-02-26 15:05:00,177.33,177.65,177.17,177.6,8275.0,167.7994,168.1022,167.648,168.0549,8275.0
2021-02-26 15:10:00,177.56,177.56,177.26,177.27,6245.0,168.017,168.017,167.7332,167.7426,6245.0
2021-02-26 15:15:00,177.33,177.52,177.26,177.4,5527.0,167.7994,167.9792,167.7332,167.8656,5527.0
2021-02-26 15:20:00,177.4,177.5,177.03,177.06,5693.0,167.8656,167.9603,167.5155,167.5439,5693.0
2021-02-26 15:25:00,177.02,177.04,176.9,176.92,5024.0,167.5061,167.525,167.3925,167.4114,5024.0
2021-02-26 15:30:00,176.91,176.91,176.62,176.7,9048.0,167.402,167.402,167.1275,167.2033,9048.0
2021-02-26 15:35:00,176.7,176.72,176.5,176.54,10400.0,167.2033,167.2222,167.014,167.0518,10400.0
2021-02-26 15:40:00,176.47,176.57,176.38,176.55,11193.0,166.9856,167.0802,166.9004,167.0613,11193.0
2021-02-26 15:45:00,176.57,177.16,176.55,177.04,11185.0,167.0802,167.6385,167.0613,167.525,11185.0
2021-02-26 15:50:00,177.04,177.11,176.12,176.12,17979.0,167.525,167.5912,166.6544,166.6544,17979.0
2021-02-26 15:55:00,176.05,176.36,175.48,175.48,56071.0,166.5882,166.8815,166.0488,166.0488,56071.0
2021-03-01 09:30:00,176.73,177.63,176.36,177.45,70668.0,167.2316,168.0833,166.8815,167.9129,70668.0
2021-03-01 09:35:00,177.59,177.6,176.82,177.55,2819.0,168.0454,168.0549,167.3168,168.0076,2819.0
2021-03-01 09:40:00,177.72,178.57,177.65,178.57,3459.0,168.1684,168.9727,168.1022,168.9727,3459.0
2021-03-01 09:45:00,178.71,179.16,178.33,178.99,6130.0,169.1052,169.531,168.7456,169.3702,6130.0
2021-03-01 09:50:00,178.95,179.32,178.69,178.69,3190.0,169.3323,169.6824,169.0863,169.0863,3190.0
2021-03-01 09:55:00,178.82,179.37,178.7,179.12,1427.0,169.2093,169.7298,169.0958,169.4932,1427.0
2021-03-01 10:00:00,179.08,179.31,178.89,179.28,407.0,169.4553,169.673,169.2755,169.6446,407.0
2021-03-01 10:05:00,179.31,179.32,178.95,179.18,2860.0,169.673,169.6824,169.3323,169.55,2860.0
2021-03-01 10:10:00,178.71,178.99,178.69,178.78,6246.0,169.1052,169.3702,169.0863,169.1715,6246.0
2021-03-01 10:15:00,178.77,179.69,178.77,179.3,3163.0,169.162,170.0326,169.162,169.6635,3163.0
2021-03-01 10:20:00,179.51,179.52,179.28,179.3,1307.0,169.8622,169.8717,169.6446,169.6635,1307.0
2021-03-01 10:25:00,179.25,179.49,179.13,179.49,2019.0,169.6162,169.8433,169.5026,169.8433,2019.0
2021-03-01 10:30:00,179.49,179.68,179.48,179.57,1800.0,169.8433,170.0231,169.8338,169.919,1800.0
2021-03-01 10:35:00,179.66,179.96,179.65,179.96,3047.0,170.0042,170.288,169.9947,170.288,3047.0
2021-03-01 10:40:00,180.03,180.03,179.85,179.89,1176.0,170.3543,170.3543,170.184,170.2218,1176.0
2021-03-01 10:45:00,179.97,180.45,179.91,180.34,4577.0,170.2975,170.7517,170.2407,170.6476,4577.0
2021-03-01 10:50:00,180.32,180.83,180.31,180.72,4567.0,170.6287,171.1113,170.6192,171.0072,4567.0
2021-03-01 10:55:00,180.72,180.85,180.42,180.47,3629.0,171.0072,171.1302,170.7233,170.7706,3629.0
2021-03-01 11:00:00,180.48,180.5,180.0,180.0,3391.0,170.7801,170.799,170.3259,170.3259,3391.0
2021-03-01 11:05:00,180.08,180.44,180.08,180.37,3299.0,170.4016,170.7422,170.4016,170.676,3299.0
2021-03-01 11:10:00,180.37,180.72,180.33,180.63,2095.0,170.676,171.0072,170.6382,170.922,2095.0
2021-03-01 11:15:00,180.63,180.84,180.6,180.75,2439.0,170.922,171.1207,170.8936,171.0356,2439.0
2021-03-01 11:20:00,180.69,180.89,180.69,180.89,2016.0,170.9788,171.1681,170.9788,171.1681,2016.0
2021-03-01 11:25:00,180.79,180.81,180.42,180.53,2300.0,171.0734,171.0924,170.7233,170.8274,2300.0
2021-03-01 11:30:00,180.64,180.72,180.6,180.72,1600.0,170.9315,171.0072,170.8936,171.0072,1600.0
2021-03-01 11:35:00,180.81,180.89,180.7,180.87,1500.0,171.0924,171.1681,170.9883,171.1491,1500.0
2021-03-01 11:40:00,180.89,181.2,180.89,181.2,3335.0,171.1681,171.4614,171.1681,171.4614,3335.0
2021-03-01 11:45:00,181.31,181.54,181.3,181.48,1500.0,171.5655,171.7831,171.556,171.7263,1500.0
2021-03-01 11:50:00,181.38,181.38,181.11,181.32,1909.0,171.6317,171.6317,171.3762,171.5749,1909.0
2021-03-01 11:55:00,181.24,181.42,180.62,181.0,32220.0,171.4992,171.6696,170.9126,171.2721,32220.0
2021-03-01 12:00:00,181.0,181.46,180.99,181.26,9037.0,171.2721,171.7074,171.2627,171.5182,9037.0
2021-03-01 12:05:00,181.25,181.4,181.25,181.4,2027.0,171.5087,171.6506,171.5087,171.6506,2027.0
2021-03-01 12:10:00,181.33,181.57,181.19,181.54,4109.0,171.5844,171.8115,171.4519,171.7831,4109.0
2021-03-01 12:15:00,181.52,181.58,181.26,181.42,4639.0,171.7642,171.821,171.5182,171.6696,4639.0
2021-03-01 12:20:00,181.4,181.4,181.09,181.16,2388.0,171.6506,171.6506,171.3573,171.4235,2388.0
2021-03-01 12:25:00,181.14,181.3,181.13,181.15,4428.0,171.4046,171.556,171.3952,171.4141,4428.0
2021-03-01 12:30:00,181.15,181.53,181.09,181.53,7258.0,171.4141,171.7737,171.3573,171.7737,7258.0
2021-03-01 12:35:00,181.48,181.55,181.2,181.24,5813.0,171.7263,171.7926,171.4614,171.4992,5813.0
2021-03-01 12:40:00,181.24,181.24,181.08,181.2,1089.0,171.4992,171.4992,171.3478,171.4614,1089.0
2021-03-01 12:45:00,181.19,181.4,181.13,181.36,3145.0,171.4519,171.6506,171.3952,171.6128,3145.0
2021-03-01 12:50:00,181.28,181.42,181.17,181.17,1987.0,171.5371,171.6696,171.433,171.433,1987.0
2021-03-01 12:55:00,181.08,181.08,180.74,180.92,2801.0,171.3478,171.3478,171.0261,171.1964,2801.0
2021-03-01 13:00:00,180.98,181.05,180.89,180.93,1485.0,171.2532,171.3195,171.1681,171.2059,1485.0
2021-03-01 13:05:00,181.0,181.04,180.84,180.84,2499.0,171.2721,171.31,171.1207,171.1207,2499.0
2021-03-01 13:10:00,180.84,180.96,180.79,180.93,4238.0,171.1207,171.2343,171.0734,171.2059,4238.0
2021-03-01 13:15:00,180.94,181.08,180.84,181.04,4609.0,171.2154,171.3478,171.1207,171.31,4609.0
2021-03-01 13:20:00,181.08,181.21,181.05,181.21,2441.0,171.3478,171.4709,171.3195,171.4709,2441.0
2021-03-01 13:25:00,181.2,181.26,181.13,181.25,1429.0,171.4614,171.5182,171.3952,171.5087,1429.0
2021-03-01 13:30:00,181.36,181.49,181.36,181.48,2503.0,171.6128,171.7358,171.6128,171.7263,2503.0
2021-03-01 13:35:00,181.54,181.77,181.5,181.77,2593.0,171.7831,172.0008,171.7453,172.0008,2593.0
2021-03-01 13:40:00,181.86,181.92,181.82,181.92,2200.0,172.0859,172.1427,172.0481,172.1427,2200.0
2021-03-01 13:45:00,181.86,182.14,181.85,182.13,3030.0,172.0859,172.3509,172.0765,172.3414,3030.0
2021-03-01 13:50:00,182.13,182.13,181.86,181.87,2645.0,172.3414,172.3414,172.0859,172.0954,2645.0
2021-03-01 13:55:00,181.92,182.12,181.92,182.05,3179.0,172.1427,172.332,172.1427,172.2657,3179.0
2021-03-01 14:00:00,182.07,182.48,182.07,182.48,3040.0,172.2846,172.6726,172.2846,172.6726,3040.0
2021-03-01 14:05:00,182.39,182.7,182.39,182.47,5134.0,172.5874,172.8808,172.5874,172.6631,5134.0
2021-03-01 14:10:00,182.47,182.55,182.44,182.53,500.0,172.6631,172.7388,172.6348,172.7199,500.0
2021-03-01 14:15:00,182.46,182.6,182.44,182.6,2159.0,172.6537,172.7862,172.6348,172.7862,2159.0
2021-03-01 14:20:00,182.54,182.83,182.46,182.74,6031.0,172.7294,173.0038,172.6537,172.9186,6031.0
2021-03-01 14:25:00,182.71,182.77,182.6,182.65,2508.0,172.8902,172.947,172.7862,172.8335,2508.0
2021-03-01 14:30:00,182.64,182.69,182.63,182.66,1283.0,172.824,172.8713,172.8145,172.8429,1283.0
2021-03-01 14:35:00,182.61,182.76,182.52,182.73,6317.0,172.7956,172.9376,172.7105,172.9092,6317.0
2021-03-01 14:40:00,182.76,182.92,182.51,182.51,3790.0,172.9376,173.089,172.701,172.701,3790.0
2021-03-01 14:45:00,182.41,182.44,182.37,182.4,1202.0,172.6064,172.6348,172.5685,172.5969,1202.0
2021-03-01 14:50:00,182.43,182.53,182.4,182.45,3639.0,172.6253,172.7199,172.5969,172.6442,3639.0
2021-03-01 14:55:00,182.38,182.51,182.37,182.38,1800.0,172.578,172.701,172.5685,172.578,1800.0
2021-03-01 15:00:00,182.38,182.4,182.25,182.4,2280.0,172.578,172.5969,172.455,172.5969,2280.0
2021-03-01 15:05:00,182.31,182.66,182.26,182.66,7630.0,172.5117,172.8429,172.4644,172.8429,7630.0
2021-03-01 15:10:00,182.59,182.67,182.58,182.67,1900.0,172.7767,172.8524,172.7672,172.8524,1900.0
2021-03-01 15:15:00,182.64,182.64,182.4,182.47,3016.0,172.824,172.824,172.5969,172.6631,3016.0
2021-03-01 15:20:00,182.54,182.77,182.54,182.74,2400.0,172.7294,172.947,172.7294,172.9186,2400.0
2021-03-01 15:25:00,182.73,182.75,182.61,182.65,3500.0,172.9092,172.9281,172.7956,172.8335,3500.0
2021-03-01 15:30:00,182.68,182.7,182.54,182.63,6842.0,172.8619,172.8808,172.7294,172.8145,6842.0
2021-03-01 15:35:00,182.62,182.79,182.24,182.24,5705.0,172.8051,172.9659,172.4455,172.4455,5705.0
2021-03-01 15:40:00,182.3,182.54,182.29,182.46,9539.0,172.5023,172.7294,172.4928,172.6537,9539.0
2021-03-01 15:45:00,182.32,182.57,182.22,182.44,15012.0,172.5212,172.7578,172.4266,172.6348,15012.0
2021-03-01 15:50:00,182.34,182.52,182.24,182.31,13120.0,172.5401,172.7105,172.4455,172.5117,13120.0
2021-03-01 15:55:00,182.26,182.55,181.73,182.44,51767.0,172.4644,172.7388,171.9629,172.6348,51767.0
2021-03-02 09:30:00,182.12,182.45,180.45,180.51,18400.0,172.332,172.6442,170.7517,170.8085,18400.0
2021-03-02 09:35:00,180.75,181.02,180.0,180.24,17511.0,171.0356,171.2911,170.3259,170.553,17511.0
2021-03-02 09:40:00,180.2,180.27,180.0,180.18,5922.0,170.5151,170.5814,170.3259,170.4962,5922.0
2021-03-02 09:45:00,180.18,180.87,180.18,180.64,1800.0,170.4962,171.1491,170.4962,170.9315,1800.0
2021-03-02 09:50:00,180.58,180.66,180.28,180.42,6364.0,170.8747,170.9504,170.5908,170.7233,6364.0
2021-03-02 09:55:00,180.46,180.87,180.46,180.5,3000.0,170.7612,171.1491,170.7612,170.799,3000.0
2021-03-02 10:00:00,180.25,180.29,180.0,180.08,5097.0,170.5625,170.6003,170.3259,170.4016,5097.0
2021-03-02 10:05:00,180.08,180.08,179.79,179.79,7794.0,170.4016,170.4016,170.1272,170.1272,7794.0
2021-03-02 10:10:00,179.91,180.25,179.86,180.04,5730.0,170.2407,170.5625,170.1934,170.3637,5730.0
2021-03-02 10:15:00,180.09,180.83,180.03,180.71,11902.0,170.4111,171.1113,170.3543,170.9977,11902.0
2021-03-02 10:20:00,180.72,180.97,180.4,180.74,22308.0,171.0072,171.2438,170.7044,171.0261,22308.0
2021-03-02 10:25:00,180.77,180.77,180.29,180.33,13288.0,171.0545,171.0545,170.6003,170.6382,13288.0
2021-03-02 10:30:00,180.33,180.74,180.29,180.44,21175.0,170.6382,171.0261,170.6003,170.7422,21175.0
2021-03-02 10:35:00,180.41,180.63,180.29,180.6,16153.0,170.7139,170.922,170.6003,170.8936,16153.0
2021-03-02 10:40:00,180.62,180.7,180.32,180.56,21848.0,170.9126,170.9883,170.6287,170.8558,21848.0
2021-03-02 10:45:00,180.52,180.83,180.4,180.83,15286.0,170.8179,171.1113,170.7044,171.1113,15286.0
2021-03-02 10:50:00,180.93,181.28,180.93,181.28,5114.0,171.2059,171.5371,171.2059,171.5371,5114.0
2021-03-02 10:55:00,181.32,181.51,181.28,181.44,12998.0,171.5749,171.7547,171.5371,171.6885,12998.0
2021-03-02 11:00:00,181.44,181.75,181.33,181.54,15790.0,171.6885,171.9818,171.5844,171.7831,15790.0
2021-03-02 11:05:00,181.62,181.92,181.59,181.92,5421.0,171.8588,172.1427,171.8304,172.1427,5421.0
2021-03-02 11:10:00,181.9,182.06,181.81,182.06,6323.0,172.1238,172.2752,172.0386,172.2752,6323.0
2021-03-02 11:15:00,181.99,181.99,181.68,181.77,7728.0,172.2089,172.2089,171.9156,172.0008,7728.0
2021-03-02 11:20:00,181.84,181.97,181.71,181.8,2829.0,172.067,172.19,171.944,172.0292,2829.0
2021-03-02 11:25:00,181.8,182.4,181.7,182.4,10744.0,172.0292,172.5969,171.9345,172.5969,10744.0
2021-03-02 11:30:00,182.24,182.28,181.79,181.89,3563.0,172.4455,172.4834,172.0197,172.1143,3563.0
2021-03-02 11:35:00,181.84,181.94,181.71,181.74,1578.0,172.067,172.1616,171.944,171.9724,1578.0
2021-03-02 11:40:00,181.74,181.85,181.61,181.78,7900.0,171.9724,172.0765,171.8494,172.0102,7900.0
2021-03-02 11:45:00,181.75,182.16,181.75,182.09,2948.0,171.9818,172.3698,171.9818,172.3036,2948.0
2021-03-02 11:50:00,182.03,182.37,182.03,182.23,4288.0,172.2468,172.5685,172.2468,172.436,4288.0
2021-03-02 11:55:00,182.1,182.1,181.29,181.37,7394.0,172.313,172.313,171.5466,171.6223,7394.0
2021-03-02 12:00:00,181.25,181.3,180.88,181.13,2339.0,171.5087,171.556,171.1586,171.3952,2339.0
2021-03-02 12:05:00,181.25,181.48,181.24,181.44,3014.0,171.5087,171.7263,171.4992,171.6885,3014.0
2021-03-02 12:10:00,181.44,181.47,181.26,181.39,1710.0,171.6885,171.7169,171.5182,171.6412,1710.0
2021-03-02 12:15:00,181.42,181.67,181.42,181.67,1031.0,171.6696,171.9061,171.6696,171.9061,1031.0
2021-03-02 12:20:00,181.69,181.93,181.68,181.89,2341.0,171.9251,172.1522,171.9156,172.1143,2341.0
2021-03-02 12:25:00,181.9,181.9,181.74,181.75,1609.0,172.1238,172.1238,171.9724,171.9818,1609.0
2021-03-02 12:30:00,181.72,181.87,181.72,181.8,1443.0,171.9535,172.0954,171.9535,172.0292,1443.0
2021-03-02 12:35:00,181.91,182.07,181.91,182.03,1214.0,172.1332,172.2846,172.1332,172.2468,1214.0
2021-03-02 12:40:00,182.07,182.11,182.07,182.1,711.0,172.2846,172.3225,172.2846,172.313,711.0
2021-03-02 12:45:00,182.11,182.14,182.06,182.06,900.0,172.3225,172.3509,172.2752,172.2752,900.0
2021-03-02 12:50:00,182.08,182.19,182.0,182.19,3786.0,172.2941,172.3982,172.2184,172.3982,3786.0
2021-03-02 12:55:00,182.15,182.15,182.06,182.07,900.0,172.3603,172.3603,172.2752,172.2846,900.0
2021-03-02 13:00:00,182.25,182.41,182.25,182.33,2205.0,172.455,172.6064,172.455,172.5307,2205.0
2021-03-02 13:05:00,182.33,182.37,182.16,182.16,2000.0,172.5307,172.5685,172.3698,172.3698,2000.0
2021-03-02 13:10:00,182.21,182.46,182.21,182.33,3459.0,172.4171,172.6537,172.4171,172.5307,3459.0
2021-03-02 13:15:00,182.36,182.65,182.36,182.65,1696.0,172.5591,172.8335,172.5591,172.8335,1696.0
2021-03-02 13:20:00,182.56,182.56,182.35,182.5,1200.0,172.7483,172.7483,172.5496,172.6915,1200.0
2021-03-02 13:25:00,182.42,182.43,182.29,182.31,1820.0,172.6158,172.6253,172.4928,172.5117,1820.0
2021-03-02 13:30:00,182.37,182.6,182.37,182.59,1200.0,172.5685,172.7862,172.5685,172.7767,1200.0
2021-03-02 13:35:00,182.63,182.63,182.33,182.38,4844.0,172.8145,172.8145,172.5307,172.578,4844.0
2021-03-02 13:40:00,182.34,182.4,182.26,182.27,1314.0,172.5401,172.5969,172.4644,172.4739,1314.0
2021-03-02 13:45:00,182.42,182.53,182.39,182.53,2108.0,172.6158,172.7199,172.5874,172.7199,2108.0
2021-03-02 13:50:00,182.53,182.53,182.15,182.2,1800.0,172.7199,172.7199,172.3603,172.4077,1800.0
2021-03-02 13:55:00,182.2,182.25,181.92,181.92,4571.0,172.4077,172.455,172.1427,172.1427,4571.0
2021-03-02 14:00:00,181.98,182.13,181.89,182.13,9201.0,172.1995,172.3414,172.1143,172.3414,9201.0
2021-03-02 14:05:00,182.14,182.14,181.97,182.02,1878.0,172.3509,172.3509,172.19,172.2373,1878.0
2021-03-02 14:10:00,182.07,182.08,181.69,181.95,3699.0,172.2846,172.2941,171.9251,172.1711,3699.0
2021-03-02 14:15:00,181.94,182.04,181.86,182.02,3700.0,172.1616,172.2563,172.0859,172.2373,3700.0
2021-03-02 14:20:00,181.93,182.17,181.93,182.06,2800.0,172.1522,172.3793,172.1522,172.2752,2800.0
2021-03-02 14:25:00,182.09,182.09,181.89,181.99,6211.0,172.3036,172.3036,172.1143,172.2089,6211.0
2021-03-02 14:30:00,182.06,182.07,181.91,182.01,1596.0,172.2752,172.2846,172.1332,172.2279,1596.0
2021-03-02 14:35:00,181.99,181.99,181.82,181.9,1927.0,172.2089,172.2089,172.0481,172.1238,1927.0
2021-03-02 14:40:00,181.91,181.92,181.81,181.85,3085.0,172.1332,172.1427,172.0386,172.0765,3085.0
2021-03-02 14:45:00,181.79,181.79,181.66,181.67,2505.0,172.0197,172.0197,171.8967,171.9061,2505.0
2021-03-02 14:50:00,181.76,181.81,181.65,181.65,3830.0,171.9913,172.0386,171.8872,171.8872,3830.0
2021-03-02 14:55:00,181.67,181.76,181.5,181.5,3776.0,171.9061,171.9913,171.7453,171.7453,3776.0
2021-03-02 15:00:00,181.44,181.63,181.44,181.54,4081.0,171.6885,171.8683,171.6885,171.7831,4081.0
2021-03-02 15:05:00,181.61,181.65,181.48,181.49,2624.0,171.8494,171.8872,171.7263,171.7358,2624.0
2021-03-02 15:10:00,181.52,181.56,181.33,181.34,3112.0,171.7642,171.802,171.5844,171.5939,3112.0
2021-03-02 15:15:00,181.3,181.31,180.94,180.96,4623.0,171.556,171.5655,171.2154,171.2343,4623.0
2021-03-02 15:20:00,180.84,181.0,180.82,180.82,3891.0,171.1207,171.2721,171.1018,171.1018,3891.0
2021-03-02 15:25:00,180.85,181.02,180.81,180.93,4745.0,171.1302,171.2911,171.0924,171.2059,4745.0
2021-03-02 15:30:00,180.87,181.04,180.81,180.9,6647.0,171.1491,171.31,171.0924,171.1775,6647.0
2021-03-02 15:35:00,180.89,180.98,180.61,180.67,6504.0,171.1681,171.2532,170.9031,170.9599,6504.0
2021-03-02 15:40:00,180.72,180.82,180.65,180.72,6585.0,171.0072,171.1018,170.941,171.0072,6585.0
2021-03-02 15:45:00,180.76,180.78,180.17,180.28,13091.0,171.045,171.064,170.4868,170.5908,13091.0
2021-03-02 15:50:00,180.28,180.34,180.01,180.05,19974.0,170.5908,170.6476,170.3354,170.3732,19974.0
2021-03-02 15:55:00,180.05,180.45,179.83,179.87,49573.0,170.3732,170.7517,170.165,170.2029,49573.0
2021-03-03 09:30:00,179.54,180.13,178.67,178.67,11865.0,169.8906,170.4489,169.0674,169.0674,11865.0
2021-03-03 09:35:00,178.64,178.73,177.52,177.87,3698.0,169.039,169.1241,167.9792,168.3104,3698.0
2021-03-03 09:40:00,177.88,179.05,177.58,179.05,8777.0,168.3198,169.4269,168.036,169.4269,8777.0
2021-03-03 09:45:00,178.93,179.26,178.56,179.26,4600.0,169.3134,169.6257,168.9633,169.6257,4600.0
2021-03-03 09:50:00,179.16,179.19,178.7,178.92,4130.0,169.531,169.5594,169.0958,169.3039,4130.0
2021-03-03 09:55:00,178.89,179.04,178.39,178.39,7218.0,169.2755,169.4175,168.8024,168.8024,7218.0
2021-03-03 10:00:00,178.52,178.56,178.24,178.44,4436.0,168.9254,168.9633,168.6605,168.8497,4436.0
2021-03-03 10:05:00,178.38,178.56,178.34,178.56,2298.0,168.793,168.9633,168.7551,168.9633,2298.0
2021-03-03 10:10:00,178.65,178.65,177.97,177.97,3113.0,169.0484,169.0484,168.405,168.405,3113.0
2021-03-03 10:15:00,177.98,178.72,177.84,178.51,4271.0,168.4145,169.1147,168.282,168.916,4271.0
2021-03-03 10:20:00,178.49,178.56,177.97,178.56,2206.0,168.897,168.9633,168.405,168.9633,2206.0
2021-03-03 10:25:00,178.92,178.92,178.21,178.21,2300.0,169.3039,169.3039,168.6321,168.6321,2300.0
2021-03-03 10:30:00,178.22,178.53,178.0,178.33,2314.0,168.6416,168.9349,168.4334,168.7456,2314.0
2021-03-03 10:35:00,178.29,178.79,178.29,178.56,2324.0,168.7078,169.1809,168.7078,168.9633,2324.0
2021-03-03 10:40:00,178.43,178.43,177.99,178.1,2286.0,168.8403,168.8403,168.4239,168.528,2286.0
2021-03-03 10:45:00,178.09,178.35,177.92,178.25,1579.0,168.5185,168.7646,168.3577,168.6699,1579.0
2021-03-03 10:50:00,178.26,178.36,178.22,178.22,300.0,168.6794,168.774,168.6416,168.6416,300.0
2021-03-03 10:55:00,178.16,178.44,177.97,178.3,1700.0,168.5848,168.8497,168.405,168.7173,1700.0
2021-03-03 11:00:00,178.29,178.4,178.22,178.33,2100.0,168.7078,168.8119,168.6416,168.7456,2100.0
2021-03-03 11:05:00,178.59,178.79,178.55,178.77,2709.0,168.9917,169.1809,168.9538,169.162,2709.0
2021-03-03 11:10:00,178.82,178.99,178.6,178.82,7816.0,169.2093,169.3702,169.0011,169.2093,7816.0
2021-03-03 11:15:00,178.73,179.12,178.6,179.08,4700.0,169.1241,169.4932,169.0011,169.4553,4700.0
2021-03-03 11:20:00,179.01,179.41,179.0,179.38,4264.0,169.3891,169.7676,169.3796,169.7392,4264.0
2021-03-03 11:25:00,179.55,179.73,179.51,179.73,2000.0,169.9001,170.0704,169.8622,170.0704,2000.0
2021-03-03 11:30:00,179.74,179.75,179.54,179.63,2701.0,170.0799,170.0893,169.8906,169.9758,2701.0
2021-03-03 11:35:00,179.72,179.81,179.29,179.52,3200.0,170.0609,170.1461,169.6541,169.8717,3200.0
2021-03-03 11:40:00,179.51,179.51,179.14,179.25,4587.0,169.8622,169.8622,169.5121,169.6162,4587.0
2021-03-03 11:45:00,179.25,179.56,179.25,179.56,2147.0,169.6162,169.9095,169.6162,169.9095,2147.0
2021-03-03 11:50:00,179.56,179.9,179.56,179.85,900.0,169.9095,170.2313,169.9095,170.184,900.0
2021-03-03 11:55:00,179.79,179.79,179.38,179.38,2538.0,170.1272,170.1272,169.7392,169.7392,2538.0
2021-03-03 12:00:00,179.49,179.6,179.38,179.59,4496.0,169.8433,169.9474,169.7392,169.9379,4496.0
2021-03-03 12:05:00,179.61,179.74,179.51,179.74,2970.0,169.9569,170.0799,169.8622,170.0799,2970.0
2021-03-03 12:10:00,179.68,179.73,179.49,179.73,4300.0,170.0231,170.0704,169.8433,170.0704,4300.0
2021-03-03 12:15:00,179.74,179.88,179.74,179.81,865.0,170.0799,170.2123,170.0799,170.1461,865.0
2021-03-03 12:20:00,179.74,179.77,179.72,179.72,700.0,170.0799,170.1083,170.0609,170.0609,700.0
2021-03-03 12:25:00,179.73,179.78,179.55,179.66,6564.0,170.0704,170.1177,169.9001,170.0042,6564.0
2021-03-03 12:30:00,179.64,179.7,179.54,179.58,2233.0,169.9852,170.042,169.8906,169.9285,2233.0
2021-03-03 12:35:00,179.65,179.68,179.55,179.68,2203.0,169.9947,170.0231,169.9001,170.0231,2203.0
2021-03-03 12:40:00,179.71,179.72,179.64,179.7,1422.0,170.0515,170.0609,169.9852,170.042,1422.0
2021-03-03 12:45:00,179.68,179.86,179.66,179.79,2458.0,170.0231,170.1934,170.0042,170.1272,2458.0
2021-03-03 12:50:00,179.89,180.13,179.73,179.73,1508.0,170.2218,170.4489,170.0704,170.0704,1508.0
2021-03-03 12:55:00,179.76,179.76,179.63,179.73,600.0,170.0988,170.0988,169.9758,170.0704,600.0
2021-03-03 13:00:00,179.71,179.71,179.58,179.59,1556.0,170.0515,170.0515,169.9285,169.9379,1556.0
2021-03-03 13:05:00,179.68,179.74,179.59,179.59,1397.0,170.0231,170.0799,169.9379,169.9379,1397.0
2021-03-03 13:10:00,179.61,179.66,179.46,179.66,3991.0,169.9569,170.0042,169.8149,170.0042,3991.0
2021-03-03 13:15:00,179.61,180.0,179.55,179.94,2408.0,169.9569,170.3259,169.9001,170.2691,2408.0
2021-03-03 13:20:00,180.06,180.07,180.06,180.06,400.0,170.3827,170.3921,170.3827,170.3827,400.0
2021-03-03 13:25:00,180.13,180.19,179.72,179.72,4680.0,170.4489,170.5057,170.0609,170.0609,4680.0
2021-03-03 13:30:00,179.58,179.78,179.44,179.78,3000.0,169.9285,170.1177,169.796,170.1177,3000.0
2021-03-03 13:35:00,179.75,179.89,179.74,179.83,1040.0,170.0893,170.2218,170.0799,170.165,1040.0
2021-03-03 13:40:00,179.68,179.82,179.68,179.72,1677.0,170.0231,170.1556,170.0231,170.0609,1677.0
2021-03-03 13:45:00,179.72,179.72,179.53,179.53,1389.0,170.0609,170.0609,169.8812,169.8812,1389.0
2021-03-03 13:50:00,179.58,179.75,179.56,179.75,1504.0,169.9285,170.0893,169.9095,170.0893,1504.0
2021-03-03 13:55:00,179.67,179.69,179.57,179.65,1835.0,170.0136,170.0326,169.919,169.9947,1835.0
2021-03-03 14:00:00,179.75,179.82,179.51,179.51,2377.0,170.0893,170.1556,169.8622,169.8622,2377.0
2021-03-03 14:05:00,179.6,179.6,179.45,179.45,5807.0,169.9474,169.9474,169.8055,169.8055,5807.0
2021-03-03 14:10:00,179.46,179.66,179.39,179.58,3801.0,169.8149,170.0042,169.7487,169.9285,3801.0
2021-03-03 14:15:00,179.59,179.66,179.47,179.6,2269.0,169.9379,170.0042,169.8244,169.9474,2269.0
2021-03-03 14:20:00,179.7,179.7,179.42,179.53,1685.0,170.042,170.042,169.7771,169.8812,1685.0
2021-03-03 14:25:00,179.46,179.71,179.44,179.53,7686.0,169.8149,170.0515,169.796,169.8812,7686.0
2021-03-03 14:30:00,179.62,179.69,179.27,179.27,9300.0,169.9663,170.0326,169.6351,169.6351,9300.0
2021-03-03 14:35:00,179.31,179.59,179.3,179.56,2893.0,169.673,169.9379,169.6635,169.9095,2893.0
2021-03-03 14:40:00,179.59,179.66,179.25,179.55,2091.0,169.9379,170.0042,169.6162,169.9001,2091.0
2021-03-03 14:45:00,179.37,179.46,179.04,179.04,1505.0,169.7298,169.8149,169.4175,169.4175,1505.0
2021-03-03 14:50:00,179.44,179.53,179.29,179.42,913.0,169.796,169.8812,169.6541,169.7771,913.0
2021-03-03 14:55:00,179.42,179.44,179.08,179.15,5525.0,169.7771,169.796,169.4553,169.5216,5525.0
2021-03-03 15:00:00,179.1,179.19,178.95,179.0,2107.0,169.4743,169.5594,169.3323,169.3796,2107.0
2021-03-03 15:05:00,179.01,179.05,178.85,179.05,1791.0,169.3891,169.4269,169.2377,169.4269,1791.0
2021-03-03 15:10:00,179.05,179.29,179.05,179.25,2125.0,169.4269,169.6541,169.4269,169.6162,2125.0
2021-03-03 15:15:00,179.15,179.25,178.88,178.88,2512.0,169.5216,169.6162,169.2661,169.2661,2512.0
2021-03-03 15:20:00,178.86,178.86,178.45,178.45,3643.0,169.2472,169.2472,168.8592,168.8592,3643.0
2021-03-03 15:25:00,178.6,178.89,178.42,178.75,2950.0,169.0011,169.2755,168.8308,169.1431,2950.0
2021-03-03 15:30:00,178.82,178.85,178.67,178.76,3916.0,169.2093,169.2377,169.0674,169.1525,3916.0
2021-03-03 15:35:00,178.8,178.96,178.8,178.88,3508.0,169.1904,169.3418,169.1904,169.2661,3508.0
2021-03-03 15:40:00,178.9,179.25,178.81,179.11,9400.0,169.285,169.6162,169.1998,169.4837,9400.0
2021-03-03 15:45:00,179.03,179.4,179.03,179.27,10766.0,169.408,169.7581,169.408,169.6351,10766.0
2021-03-03 15:50:00,179.12,179.24,178.82,178.9,19857.0,169.4932,169.6067,169.2093,169.285,19857.0
2021-03-03 15:55:00,178.87,178.94,178.34,178.35,31979.0,169.2566,169.3229,168.7551,168.7646,31979.0
2021-03-04 09:30:00,178.84,178.84,177.76,177.76,13248.0,169.2282,169.2282,168.2063,168.2063,13248.0
2021-03-04 09:35:00,177.7,178.07,177.56,177.87,5405.0,168.1495,168.4996,168.017,168.3104,5405.0
2021-03-04 09:40:00,177.87,177.87,176.95,177.29,3341.0,168.3104,168.3104,167.4398,167.7615,3341.0
2021-03-04 09:45:00,177.43,177.45,176.57,176.7,2800.0,167.894,167.9129,167.0802,167.2033,2800.0
2021-03-04 09:50:00,176.62,177.27,176.62,177.12,3130.0,167.1275,167.7426,167.1275,167.6007,3130.0
2021-03-04 09:55:00,177.12,177.31,176.95,177.15,2000.0,167.6007,167.7805,167.4398,167.6291,2000.0
2021-03-04 10:00:00,176.99,177.25,176.68,176.85,3201.0,167.4777,167.7237,167.1843,167.3452,3201.0
2021-03-04 10:05:00,176.96,177.22,176.72,177.22,3678.0,167.4493,167.6953,167.2222,167.6953,3678.0
2021-03-04 10:10:00,177.04,177.13,176.68,177.04,4626.0,167.525,167.6101,167.1843,167.525,4626.0
2021-03-04 10:15:00,177.05,177.05,176.67,176.97,3301.0,167.5344,167.5344,167.1749,167.4587,3301.0
2021-03-04 10:20:00,176.89,177.02,176.69,176.92,1711.0,167.383,167.5061,167.1938,167.4114,1711.0
2021-03-04 10:25:00,176.92,177.14,176.9,176.98,941.0,167.4114,167.6196,167.3925,167.4682,941.0
2021-03-04 10:30:00,176.98,177.11,176.87,176.96,1936.0,167.4682,167.5912,167.3641,167.4493,1936.0
2021-03-04 10:35:00,176.88,177.85,176.78,177.53,15363.0,167.3736,168.2914,167.279,167.9886,15363.0
2021-03-04 10:40:00,177.4,177.71,177.38,177.64,17559.0,167.8656,168.159,167.8467,168.0927,17559.0
2021-03-04 10:45:00,177.7,178.25,177.56,178.16,6416.0,168.1495,168.6699,168.017,168.5848,6416.0
2021-03-04 10:50:00,178.24,178.41,177.71,177.71,4174.0,168.6605,168.8213,168.159,168.159,4174.0
2021-03-04 10:55:00,177.7,178.05,177.57,177.95,6123.0,168.1495,168.4807,168.0265,168.3861,6123.0
2021-03-04 11:00:00,177.97,178.44,177.97,178.34,1800.0,168.405,168.8497,168.405,168.7551,1800.0
2021-03-04 11:05:00,178.17,178.41,178.16,178.29,4147.0,168.5942,168.8213,168.5848,168.7078,4147.0
2021-03-04 11:10:00,178.43,178.47,177.97,178.0,2987.0,168.8403,168.8781,168.405,168.4334,2987.0
2021-03-04 11:15:00,177.94,178.18,177.94,178.11,864.0,168.3766,168.6037,168.3766,168.5375,864.0
2021-03-04 11:20:00,178.23,178.26,178.11,178.26,2572.0,168.651,168.6794,168.5375,168.6794,2572.0
2021-03-04 11:25:00,178.28,178.28,178.04,178.06,800.0,168.6983,168.6983,168.4712,168.4902,800.0
2021-03-04 11:30:00,178.29,178.41,177.8,177.8,2864.0,168.7078,168.8213,168.2441,168.2441,2864.0
2021-03-04 11:35:00,178.04,178.2,178.0,178.2,1624.0,168.4712,168.6226,168.4334,168.6226,1624.0
2021-03-04 11:40:00,178.27,178.49,178.19,178.49,919.0,168.6889,168.897,168.6132,168.897,919.0
2021-03-04 11:45:00,178.49,178.49,178.3,178.36,2356.0,168.897,168.897,168.7173,168.774,2356.0
2021-03-04 11:50:00,178.37,178.63,178.37,178.5,1300.0,168.7835,169.0295,168.7835,168.9065,1300.0
2021-03-04 11:55:00,178.37,178.62,178.37,178.44,2209.0,168.7835,169.0201,168.7835,168.8497,2209.0
2021-03-04 12:00:00,178.67,178.95,178.67,178.95,400.0,169.0674,169.3323,169.0674,169.3323,400.0
2021-03-04 12:05:00,178.88,179.12,178.76,179.12,1622.0,169.2661,169.4932,169.1525,169.4932,1622.0
2021-03-04 12:10:00,178.95,178.99,178.35,178.44,1780.0,169.3323,169.3702,168.7646,168.8497,1780.0
2021-03-04 12:15:00,178.47,179.08,178.45,178.79,3773.0,168.8781,169.4553,168.8592,169.1809,3773.0
2021-03-04 12:20:00,178.73,178.73,178.07,178.07,500.0,169.1241,169.1241,168.4996,168.4996,500.0
2021-03-04 12:25:00,177.77,177.83,177.34,177.37,3175.0,168.2157,168.2725,167.8089,167.8372,3175.0
2021-03-04 12:30:00,177.47,177.47,176.89,176.89,1402.0,167.9319,167.9319,167.383,167.383,1402.0
2021-03-04 12:35:00,176.63,176.82,176.55,176.77,3383.0,167.137,167.3168,167.0613,167.2695,3383.0
2021-03-04 12:40:00,177.14,177.41,176.77,176.77,3043.0,167.6196,167.8751,167.2695,167.2695,3043.0
2021-03-04 12:45:00,176.68,176.71,176.55,176.56,3204.0,167.1843,167.2127,167.0613,167.0708,3204.0
2021-03-04 12:50:00,176.41,176.77,176.05,176.05,5250.0,166.9288,167.2695,166.5882,166.5882,5250.0
2021-03-04 12:55:00,175.95,176.0,175.38,175.38,3019.0,166.4936,166.5409,165.9542,165.9542,3019.0
2021-03-04 13:00:00,175.4,175.9,175.4,175.72,2501.0,165.9731,166.4462,165.9731,166.2759,2501.0
2021-03-04 13:05:00,175.75,175.8,175.45,175.69,6111.0,166.3043,166.3516,166.0204,166.2475,6111.0
2021-03-04 13:10:00,175.53,175.62,175.13,175.22,1862.0,166.0961,166.1813,165.7176,165.8028,1862.0
2021-03-04 13:15:00,175.21,175.45,175.02,175.22,2913.0,165.7933,166.0204,165.6135,165.8028,2913.0
2021-03-04 13:20:00,175.14,175.2,174.71,175.09,4062.0,165.7271,165.7839,165.3202,165.6798,4062.0
2021-03-04 13:25:00,174.98,175.98,174.82,175.98,5200.0,165.5757,166.5219,165.4243,166.5219,5200.0
2021-03-04 13:30:00,175.81,175.81,175.09,175.34,3135.0,166.3611,166.3611,165.6798,165.9163,3135.0
2021-03-04 13:35:00,175.29,175.66,175.25,175.53,3029.0,165.869,166.2191,165.8312,166.0961,3029.0
2021-03-04 13:40:00,175.61,175.61,174.95,175.08,2884.0,166.1718,166.1718,165.5473,165.6703,2884.0
2021-03-04 13:45:00,174.88,175.03,174.36,174.36,4195.0,165.4811,165.623,164.989,164.989,4195.0
2021-03-04 13:50:00,174.36,174.5,173.81,173.98,6234.0,164.989,165.1215,164.4686,164.6294,6234.0
2021-03-04 13:55:00,173.98,174.19,173.81,173.93,3773.0,164.6294,164.8282,164.4686,164.5821,3773.0
2021-03-04 14:00:00,173.93,174.14,173.79,173.99,2613.0,164.5821,164.7808,164.4496,164.6389,2613.0
2021-03-04 14:05:00,174.15,175.0,174.1,174.98,5220.0,164.7903,165.5946,164.743,165.5757,5220.0
2021-03-04 14:10:00,174.97,175.59,174.94,175.4,11853.0,165.5662,166.1529,165.5378,165.9731,11853.0
2021-03-04 14:15:00,175.31,175.31,174.8,175.12,3482.0,165.888,165.888,165.4054,165.7082,3482.0
2021-03-04 14:20:00,175.09,175.51,175.08,175.4,1943.0,165.6798,166.0772,165.6703,165.9731,1943.0
2021-03-04 14:25:00,175.5,175.72,175.5,175.66,2400.0,166.0677,166.2759,166.0677,166.2191,2400.0
2021-03-04 14:30:00,175.79,175.87,175.29,175.87,16907.0,166.3422,166.4179,165.869,166.4179,16907.0
2021-03-04 14:35:00,175.93,175.93,175.37,175.4,6944.0,166.4746,166.4746,165.9447,165.9731,6944.0
2021-03-04 14:40:00,175.22,176.15,175.21,176.13,10121.0,165.8028,166.6828,165.7933,166.6639,10121.0
2021-03-04 14:45:00,176.08,176.17,175.85,176.06,3309.0,166.6166,166.7017,166.3989,166.5976,3309.0
2021-03-04 14:50:00,176.06,176.12,175.69,176.12,4407.0,166.5976,166.6544,166.2475,166.6544,4407.0
2021-03-04 14:55:00,176.13,176.17,175.98,176.16,3623.0,166.6639,166.7017,166.5219,166.6923,3623.0
2021-03-04 15:00:00,176.04,176.07,175.71,175.71,2482.0,166.5787,166.6071,166.2665,166.2665,2482.0
2021-03-04 15:05:00,175.88,176.08,175.63,175.72,5891.0,166.4273,166.6166,166.1908,166.2759,5891.0
2021-03-04 15:10:00,175.62,175.68,175.19,175.25,2685.0,166.1813,166.2381,165.7744,165.8312,2685.0
2021-03-04 15:15:00,175.19,175.19,174.78,174.82,3727.0,165.7744,165.7744,165.3864,165.4243,3727.0
2021-03-04 15:20:00,174.92,175.01,174.72,174.87,4201.0,165.5189,165.6041,165.3297,165.4716,4201.0
2021-03-04 15:25:00,175.04,175.35,174.87,175.33,4274.0,165.6325,165.9258,165.4716,165.9069,4274.0
2021-03-04 15:30:00,175.38,175.79,175.32,175.67,4659.0,165.9542,166.3422,165.8974,166.2286,4659.0
2021-03-04 15:35:00,175.65,175.78,175.51,175.63,14043.0,166.2097,166.3327,166.0772,166.1908,14043.0
2021-03-04 15:40:00,175.66,175.81,175.45,175.66,8705.0,166.2191,166.3611,166.0204,166.2191,8705.0
2021-03-04 15:45:00,175.69,175.78,175.37,175.37,8847.0,166.2475,166.3327,165.9447,165.9447,8847.0
2021-03-04 15:50:00,175.47,175.8,175.0,175.0,17934.0,166.0394,166.3516,165.5946,165.5946,17934.0
2021-03-04 15:55:00,174.99,175.23,174.59,174.99,58810.0,165.5852,165.8123,165.2067,165.5852,58810.0
2021-03-05 09:30:00,177.09,178.13,177.0,177.31,13664.0,167.5723,168.5564,167.4871,167.7805,13664.0
2021-03-05 09:35:00,177.05,177.42,176.75,176.76,1902.0,167.5344,167.8846,167.2506,167.26,1902.0
2021-03-05 09:40:00,177.03,177.17,176.85,177.05,1700.0,167.5155,167.648,167.3452,167.5344,1700.0
2021-03-05 09:45:00,176.79,176.84,175.73,175.73,1607.0,167.2884,167.3357,166.2854,166.2854,1607.0
2021-03-05 09:50:00,175.73,176.25,175.68,176.25,4526.0,166.2854,166.7774,166.2381,166.7774,4526.0
2021-03-05 09:55:00,176.51,177.32,176.51,177.32,1800.0,167.0235,167.7899,167.0235,167.7899,1800.0
2021-03-05 10:00:00,177.16,177.16,176.56,176.56,3480.0,167.6385,167.6385,167.0708,167.0708,3480.0
2021-03-05 10:05:00,176.64,177.6,176.63,176.65,2962.0,167.1465,168.0549,167.137,167.1559,2962.0
2021-03-05 10:10:00,176.81,176.81,176.48,176.58,1100.0,167.3073,167.3073,166.9951,167.0897,1100.0
2021-03-05 10:15:00,176.44,176.76,176.01,176.61,5194.0,166.9572,167.26,166.5503,167.1181,5194.0
2021-03-05 10:20:00,176.75,176.78,176.31,176.31,2440.0,167.2506,167.279,166.8342,166.8342,2440.0
2021-03-05 10:25:00,176.47,176.7,175.66,175.71,6403.0,166.9856,167.2033,166.2191,166.2665,6403.0
2021-03-05 10:30:00,175.73,175.94,175.58,175.84,2581.0,166.2854,166.4841,166.1434,166.3895,2581.0
2021-03-05 10:35:00,175.91,176.14,175.31,175.68,7436.0,166.4557,166.6733,165.888,166.2381,7436.0
2021-03-05 10:40:00,175.69,175.99,175.45,175.77,2237.0,166.2475,166.5314,166.0204,166.3232,2237.0
2021-03-05 10:45:00,175.61,175.85,175.2,175.79,43000.0,166.1718,166.3989,165.7839,166.3422,43000.0
2021-03-05 10:50:00,175.87,176.09,175.64,176.09,11795.0,166.4179,166.626,166.2002,166.626,11795.0
2021-03-05 10:55:00,176.08,176.08,175.41,175.65,6682.0,166.6166,166.6166,165.9826,166.2097,6682.0
2021-03-05 11:00:00,175.62,175.95,175.55,175.8,3292.0,166.1813,166.4936,166.1151,166.3516,3292.0
2021-03-05 11:05:00,175.67,175.82,175.45,175.78,4203.0,166.2286,166.3705,166.0204,166.3327,4203.0
2021-03-05 11:10:00,176.02,176.27,175.9,175.92,4402.0,166.5598,166.7964,166.4462,166.4652,4402.0
2021-03-05 11:15:00,176.02,176.21,175.86,176.05,3700.0,166.5598,166.7396,166.4084,166.5882,3700.0
2021-03-05 11:20:00,176.19,176.42,176.01,176.01,2822.0,166.7207,166.9383,166.5503,166.5503,2822.0
2021-03-05 11:25:00,176.02,176.33,176.02,176.25,3780.0,166.5598,166.8531,166.5598,166.7774,3780.0
2021-03-05 11:30:00,176.47,176.68,175.91,176.34,3346.0,166.9856,167.1843,166.4557,166.8626,3346.0
2021-03-05 11:35:00,176.18,176.51,176.08,176.15,4269.0,166.7112,167.0235,166.6166,166.6828,4269.0
2021-03-05 11:40:00,176.08,176.43,175.92,176.36,6928.0,166.6166,166.9478,166.4652,166.8815,6928.0
2021-03-05 11:45:00,176.58,176.58,176.01,176.18,3673.0,167.0897,167.0897,166.5503,166.7112,3673.0
2021-03-05 11:50:00,176.19,176.76,176.01,176.39,2800.0,166.7207,167.26,166.5503,166.9099,2800.0
2021-03-05 11:55:00,176.35,176.75,176.31,176.63,3301.0,166.8721,167.2506,166.8342,167.137,3301.0
2021-03-05 12:00:00,176.63,177.02,176.58,177.01,25876.0,167.137,167.5061,167.0897,167.4966,25876.0
2021-03-05 12:05:00,176.89,177.04,176.89,176.98,2169.0,167.383,167.525,167.383,167.4682,2169.0
2021-03-05 12:10:00,177.18,177.31,177.1,177.22,13080.0,167.6575,167.7805,167.5818,167.6953,13080.0
2021-03-05 12:15:00,177.16,177.49,177.16,177.47,4370.0,167.6385,167.9508,167.6385,167.9319,4370.0
2021-03-05 12:20:00,177.37,177.91,177.28,177.68,2300.0,167.8372,168.3482,167.7521,168.1306,2300.0
2021-03-05 12:25:00,177.6,177.67,177.41,177.52,2762.0,168.0549,168.1211,167.8751,167.9792,2762.0
2021-03-05 12:30:00,177.65,177.88,177.52,177.73,2168.0,168.1022,168.3198,167.9792,168.1779,2168.0
2021-03-05 12:35:00,177.52,177.91,177.5,177.91,2296.0,167.9792,168.3482,167.9603,168.3482,2296.0
2021-03-05 12:40:00,177.72,177.82,177.69,177.72,3083.0,168.1684,168.2631,168.14,168.1684,3083.0
2021-03-05 12:45:00,178.06,178.06,177.74,177.93,2494.0,168.4902,168.4902,168.1874,168.3671,2494.0
2021-03-05 12:50:00,177.84,177.85,177.3,177.4,3921.0,168.282,168.2914,167.771,167.8656,3921.0
2021-03-05 12:55:00,177.58,177.77,177.51,177.77,1800.0,168.036,168.2157,167.9697,168.2157,1800.0
2021-03-05 13:00:00,177.7,177.7,177.34,177.34,1132.0,168.1495,168.1495,167.8089,167.8089,1132.0
2021-03-05 13:05:00,177.38,178.2,177.37,178.2,2062.0,167.8467,168.6226,167.8372,168.6226,2062.0
2021-03-05 13:10:00,177.98,178.11,177.84,178.11,1247.0,168.4145,168.5375,168.282,168.5375,1247.0
2021-03-05 13:15:00,178.08,178.38,177.94,178.38,1800.0,168.5091,168.793,168.3766,168.793,1800.0
2021-03-05 13:20:00,178.3,178.55,178.19,178.54,1559.0,168.7173,168.9538,168.6132,168.9444,1559.0
2021-03-05 13:25:00,178.46,178.62,178.39,178.45,1694.0,168.8687,169.0201,168.8024,168.8592,1694.0
2021-03-05 13:30:00,178.6,178.6,178.46,178.46,401.0,169.0011,169.0011,168.8687,168.8687,401.0
2021-03-05 13:35:00,178.58,178.66,178.43,178.66,2132.0,168.9822,169.0579,168.8403,169.0579,2132.0
2021-03-05 13:40:00,178.64,178.67,178.52,178.52,1604.0,169.039,169.0674,168.9254,168.9254,1604.0
2021-03-05 13:45:00,178.3,178.54,178.23,178.4,3447.0,168.7173,168.9444,168.651,168.8119,3447.0
2021-03-05 13:50:00,178.61,178.67,178.32,178.36,2241.0,169.0106,169.0674,168.7362,168.774,2241.0
2021-03-05 13:55:00,178.34,178.39,178.23,178.37,1010.0,168.7551,168.8024,168.651,168.7835,1010.0
2021-03-05 14:00:00,178.51,178.51,178.13,178.21,1096.0,168.916,168.916,168.5564,168.6321,1096.0
2021-03-05 14:05:00,178.3,178.3,177.99,178.08,1500.0,168.7173,168.7173,168.4239,168.5091,1500.0
2021-03-05 14:10:00,178.17,178.17,177.93,178.06,1400.0,168.5942,168.5942,168.3671,168.4902,1400.0
2021-03-05 14:15:00,178.37,178.37,177.84,178.01,2175.0,168.7835,168.7835,168.282,168.4428,2175.0
2021-03-05 14:20:00,178.25,178.27,178.11,178.27,1600.0,168.6699,168.6889,168.5375,168.6889,1600.0
2021-03-05 14:25:00,178.18,178.59,178.17,178.59,1742.0,168.6037,168.9917,168.5942,168.9917,1742.0
2021-03-05 14:30:00,178.7,179.0,178.68,179.0,3596.0,169.0958,169.3796,169.0768,169.3796,3596.0
2021-03-05 14:35:00,178.92,179.09,178.92,178.96,3982.0,169.3039,169.4648,169.3039,169.3418,3982.0
2021-03-05 14:40:00,178.86,178.99,178.55,178.55,1300.0,169.2472,169.3702,168.9538,168.9538,1300.0
2021-03-05 14:45:00,178.58,178.72,178.56,178.65,700.0,168.9822,169.1147,168.9633,169.0484,700.0
2021-03-05 14:50:00,178.66,178.67,178.39,178.67,2094.0,169.0579,169.0674,168.8024,169.0674,2094.0
2021-03-05 14:55:00,178.67,178.75,178.62,178.64,1100.0,169.0674,169.1431,169.0201,169.039,1100.0
2021-03-05 15:00:00,178.7,178.97,178.7,178.84,1153.0,169.0958,169.3512,169.0958,169.2282,1153.0
2021-03-05 15:05:00,178.81,178.89,178.69,178.74,1542.0,169.1998,169.2755,169.0863,169.1336,1542.0
2021-03-05 15:10:00,178.59,178.62,178.48,178.58,2300.0,168.9917,169.0201,168.8876,168.9822,2300.0
2021-03-05 15:15:00,178.8,178.89,178.65,178.68,2026.0,169.1904,169.2755,169.0484,169.0768,2026.0
2021-03-05 15:20:00,178.76,178.97,178.69,178.86,2131.0,169.1525,169.3512,169.0863,169.2472,2131.0
2021-03-05 15:25:00,178.79,178.93,178.72,178.83,2680.0,169.1809,169.3134,169.1147,169.2188,2680.0
2021-03-05 15:30:00,178.88,179.02,178.85,178.93,2665.0,169.2661,169.3986,169.2377,169.3134,2665.0
2021-03-05 15:35:00,178.97,179.11,178.81,179.11,4303.0,169.3512,169.4837,169.1998,169.4837,4303.0
2021-03-05 15:40:00,179.19,179.19,179.0,179.17,5399.0,169.5594,169.5594,169.3796,169.5405,5399.0
2021-03-05 15:45:00,179.1,179.34,178.87,179.34,5132.0,169.4743,169.7014,169.2566,169.7014,5132.0
2021-03-05 15:50:00,179.35,179.62,179.31,179.4,8326.0,169.7108,169.9663,169.673,169.7581,8326.0
2021-03-05 15:55:00,179.34,179.34,178.72,178.82,22200.0,169.7014,169.7014,169.1147,169.2093,22200.0
2021-03-08 09:30:00,178.73,179.31,178.2,178.82,16176.0,169.1241,169.673,168.6226,169.2093,16176.0
2021-03-08 09:35:00,178.48,178.48,178.01,178.4,2313.0,168.8876,168.8876,168.4428,168.8119,2313.0
2021-03-08 09:40:00,178.55,179.26,178.55,179.08,3903.0,168.9538,169.6257,168.9538,169.4553,3903.0
2021-03-08 09:45:00,178.9,179.27,178.59,178.59,1400.0,169.285,169.6351,168.9917,168.9917,1400.0
2021-03-08 09:50:00,178.8,179.15,178.72,179.02,1280.0,169.1904,169.5216,169.1147,169.3986,1280.0
2021-03-08 09:55:00,179.13,179.13,178.36,178.44,2723.0,169.5026,169.5026,168.774,168.8497,2723.0
2021-03-08 10:00:00,178.37,178.42,178.25,178.26,1782.0,168.7835,168.8308,168.6699,168.6794,1782.0
2021-03-08 10:05:00,178.37,179.23,178.37,179.23,1600.0,168.7835,169.5973,168.7835,169.5973,1600.0
2021-03-08 10:10:00,179.24,179.69,179.19,179.55,1889.0,169.6067,170.0326,169.5594,169.9001,1889.0
2021-03-08 10:15:00,179.63,179.8,179.48,179.65,1840.0,169.9758,170.1366,169.8338,169.9947,1840.0
2021-03-08 10:20:00,179.63,179.77,179.53,179.77,2100.0,169.9758,170.1083,169.8812,170.1083,2100.0
2021-03-08 10:25:00,180.0,180.25,180.0,180.24,3798.0,170.3259,170.5625,170.3259,170.553,3798.0
2021-03-08 10:30:00,180.33,180.43,180.21,180.33,2070.0,170.6382,170.7328,170.5246,170.6382,2070.0
2021-03-08 10:35:00,180.3,180.3,179.7,179.76,1102.0,170.6098,170.6098,170.042,170.0988,1102.0
2021-03-08 10:40:00,179.83,180.44,179.82,180.44,1300.0,170.165,170.7422,170.1556,170.7422,1300.0
2021-03-08 10:45:00,180.42,180.46,180.26,180.41,1291.0,170.7233,170.7612,170.5719,170.7139,1291.0
2021-03-08 10:50:00,180.38,180.48,180.29,180.46,1929.0,170.6855,170.7801,170.6003,170.7612,1929.0
2021-03-08 10:55:00,180.62,181.0,180.47,181.0,1992.0,170.9126,171.2721,170.7706,171.2721,1992.0
2021-03-08 11:00:00,180.82,180.97,180.57,180.71,1904.0,171.1018,171.2438,170.8653,170.9977,1904.0
2021-03-08 11:05:00,180.89,181.04,180.77,180.77,1200.0,171.1681,171.31,171.0545,171.0545,1200.0
2021-03-08 11:10:00,180.66,180.79,180.65,180.73,1058.0,170.9504,171.0734,170.941,171.0167,1058.0
2021-03-08 11:15:00,180.5,180.74,180.5,180.63,800.0,170.799,171.0261,170.799,170.922,800.0
2021-03-08 11:20:00,180.81,180.94,180.76,180.86,1353.0,171.0924,171.2154,171.045,171.1397,1353.0
2021-03-08 11:25:00,180.84,180.88,180.61,180.74,2200.0,171.1207,171.1586,170.9031,171.0261,2200.0
2021-03-08 11:30:00,180.94,180.94,180.56,180.77,7657.0,171.2154,171.2154,170.8558,171.0545,7657.0
2021-03-08 11:35:00,180.55,180.87,180.55,180.67,649.0,170.8463,171.1491,170.8463,170.9599,649.0
2021-03-08 11:40:00,180.57,180.76,180.56,180.74,2140.0,170.8653,171.045,170.8558,171.0261,2140.0
2021-03-08 11:45:00,180.63,180.84,180.6,180.64,3190.0,170.922,171.1207,170.8936,170.9315,3190.0
2021-03-08 11:50:00,180.69,180.69,180.43,180.43,2815.0,170.9788,170.9788,170.7328,170.7328,2815.0
2021-03-08 11:55:00,180.37,180.43,180.12,180.13,1126.0,170.676,170.7328,170.4394,170.4489,1126.0
2021-03-08 12:00:00,180.23,180.39,180.09,180.2,1678.0,170.5435,170.6949,170.4111,170.5151,1678.0
2021-03-08 12:05:00,180.17,180.65,180.16,180.44,3305.0,170.4868,170.941,170.4773,170.7422,3305.0
2021-03-08 12:10:00,180.56,180.79,180.55,180.78,2607.0,170.8558,171.0734,170.8463,171.064,2607.0
2021-03-08 12:15:00,180.72,180.9,180.72,180.82,1145.0,171.0072,171.1775,171.0072,171.1018,1145.0
2021-03-08 12:20:00,180.78,181.1,180.74,181.1,3256.0,171.064,171.3668,171.0261,171.3668,3256.0
2021-03-08 12:25:00,181.01,181.22,181.01,181.22,1638.0,171.2816,171.4803,171.2816,171.4803,1638.0
2021-03-08 12:30:00,181.15,181.49,181.1,181.48,1715.0,171.4141,171.7358,171.3668,171.7263,1715.0
2021-03-08 12:35:00,181.53,181.71,181.52,181.52,3379.0,171.7737,171.944,171.7642,171.7642,3379.0
2021-03-08 12:40:00,181.46,181.55,181.44,181.47,1137.0,171.7074,171.7926,171.6885,171.7169,1137.0
2021-03-08 12:45:00,181.46,181.67,181.46,181.66,668.0,171.7074,171.9061,171.7074,171.8967,668.0
2021-03-08 12:50:00,181.69,181.74,181.61,181.63,1824.0,171.9251,171.9724,171.8494,171.8683,1824.0
2021-03-08 12:55:00,181.77,181.9,181.71,181.9,1626.0,172.0008,172.1238,171.944,172.1238,1626.0
2021-03-08 13:00:00,181.88,182.31,181.85,182.29,7624.0,172.1049,172.5117,172.0765,172.4928,7624.0
2021-03-08 13:05:00,182.26,182.37,182.21,182.3,2167.0,172.4644,172.5685,172.4171,172.5023,2167.0
2021-03-08 13:10:00,182.32,182.76,182.2,182.37,7685.0,172.5212,172.9376,172.4077,172.5685,7685.0
2021-03-08 13:15:00,182.32,182.47,182.17,182.19,6789.0,172.5212,172.6631,172.3793,172.3982,6789.0
2021-03-08 13:20:00,182.28,182.64,182.28,182.49,1510.0,172.4834,172.824,172.4834,172.6821,1510.0
2021-03-08 13:25:00,182.51,182.62,182.31,182.31,4632.0,172.701,172.8051,172.5117,172.5117,4632.0
2021-03-08 13:30:00,182.29,182.34,182.06,182.25,3761.0,172.4928,172.5401,172.2752,172.455,3761.0
2021-03-08 13:35:00,182.22,182.35,181.88,181.88,4895.0,172.4266,172.5496,172.1049,172.1049,4895.0
2021-03-08 13:40:00,181.84,182.1,181.84,181.87,9085.0,172.067,172.313,172.067,172.0954,9085.0
2021-03-08 13:45:00,181.86,181.97,181.77,181.8,4116.0,172.0859,172.19,172.0008,172.0292,4116.0
2021-03-08 13:50:00,181.73,181.73,181.03,181.18,2176.0,171.9629,171.9629,171.3005,171.4425,2176.0
2021-03-08 13:55:00,181.26,181.34,181.05,181.33,3817.0,171.5182,171.5939,171.3195,171.5844,3817.0
2021-03-08 14:00:00,181.4,181.91,181.4,181.91,2940.0,171.6506,172.1332,171.6506,172.1332,2940.0
2021-03-08 14:05:00,181.81,182.35,181.81,182.33,3255.0,172.0386,172.5496,172.0386,172.5307,3255.0
2021-03-08 14:10:00,182.36,182.69,182.2,182.63,4882.0,172.5591,172.8713,172.4077,172.8145,4882.0
2021-03-08 14:15:00,182.7,182.94,182.54,182.54,3346.0,172.8808,173.1079,172.7294,172.7294,3346.0
2021-03-08 14:20:00,182.59,182.64,182.31,182.55,3600.0,172.7767,172.824,172.5117,172.7388,3600.0
2021-03-08 14:25:00,182.56,182.69,182.28,182.69,9489.0,172.7483,172.8713,172.4834,172.8713,9489.0
2021-03-08 14:30:00,182.71,182.72,182.43,182.46,1900.0,172.8902,172.8997,172.6253,172.6537,1900.0
2021-03-08 14:35:00,182.43,182.51,182.33,182.43,1800.0,172.6253,172.701,172.5307,172.6253,1800.0
2021-03-08 14:40:00,182.37,182.47,181.87,181.87,2436.0,172.5685,172.6631,172.0954,172.0954,2436.0
2021-03-08 14:45:00,181.97,181.97,181.72,181.73,3493.0,172.19,172.19,171.9535,171.9629,3493.0
2021-03-08 14:50:00,181.78,181.84,181.66,181.74,2652.0,172.0102,172.067,171.8967,171.9724,2652.0
2021-03-08 14:55:00,181.78,181.92,181.71,181.92,4088.0,172.0102,172.1427,171.944,172.1427,4088.0
2021-03-08 15:00:00,181.67,181.67,181.26,181.26,5151.0,171.9061,171.9061,171.5182,171.5182,5151.0
2021-03-08 15:05:00,181.21,181.27,180.97,180.98,3697.0,171.4709,171.5276,171.2438,171.2532,3697.0
2021-03-08 15:10:00,181.04,181.14,180.93,181.07,2449.0,171.31,171.4046,171.2059,171.3384,2449.0
2021-03-08 15:15:00,181.09,181.13,180.53,180.53,2500.0,171.3573,171.3952,170.8274,170.8274,2500.0
2021-03-08 15:20:00,180.6,180.77,180.52,180.6,2805.0,170.8936,171.0545,170.8179,170.8936,2805.0
2021-03-08 15:25:00,180.64,180.66,180.5,180.54,3330.0,170.9315,170.9504,170.799,170.8369,3330.0
2021-03-08 15:30:00,180.57,180.69,180.43,180.56,8126.0,170.8653,170.9788,170.7328,170.8558,8126.0
2021-03-08 15:35:00,180.63,180.7,180.41,180.49,5940.0,170.922,170.9883,170.7139,170.7896,5940.0
2021-03-08 15:40:00,180.52,180.52,180.2,180.34,5763.0,170.8179,170.8179,170.5151,170.6476,5763.0
2021-03-08 15:45:00,180.33,180.44,179.9,180.05,8313.0,170.6382,170.7422,170.2313,170.3732,8313.0
2021-03-08 15:50:00,180.35,180.37,179.71,179.77,15509.0,170.6571,170.676,170.0515,170.1083,15509.0
2021-03-08 15:55:00,179.7,179.74,179.12,179.22,43760.0,170.042,170.0799,169.4932,169.5878,43760.0
2021-03-09 09:30:00,179.61,180.26,179.1,179.44,18000.0,169.9569,170.5719,169.4743,169.796,18000.0
2021-03-09 09:35:00,179.45,179.57,179.15,179.22,4242.0,169.8055,169.919,169.5216,169.5878,4242.0
2021-03-09 09:40:00,179.25,179.61,178.46,179.29,4441.0,169.6162,169.9569,168.8687,169.6541,4441.0
2021-03-09 09:45:00,179.58,180.43,179.3,179.3,6375.0,169.9285,170.7328,169.6635,169.6635,6375.0
2021-03-09 09:50:00,179.15,179.62,179.11,179.59,7200.0,169.5216,169.9663,169.4837,169.9379,7200.0
2021-03-09 09:55:00,179.48,179.66,178.95,179.27,20655.0,169.8338,170.0042,169.3323,169.6351,20655.0
2021-03-09 10:00:00,179.05,179.6,179.05,179.34,4173.0,169.4269,169.9474,169.4269,169.7014,4173.0
2021-03-09 10:05:00,179.55,179.66,179.0,179.0,3207.0,169.9001,170.0042,169.3796,169.3796,3207.0
2021-03-09 10:10:00,178.86,178.98,178.24,178.27,3901.0,169.2472,169.3607,168.6605,168.6889,3901.0
2021-03-09 10:15:00,178.28,178.98,178.26,178.82,3998.0,168.6983,169.3607,168.6794,169.2093,3998.0
2021-03-09 10:20:00,178.72,179.1,178.37,178.88,5339.0,169.1147,169.4743,168.7835,169.2661,5339.0
2021-03-09 10:25:00,178.95,179.27,178.95,178.99,1780.0,169.3323,169.6351,169.3323,169.3702,1780.0
2021-03-09 10:30:00,179.18,179.54,179.17,179.54,2957.0,169.55,169.8906,169.5405,169.8906,2957.0
2021-03-09 10:35:00,179.62,179.62,179.02,179.14,9229.0,169.9663,169.9663,169.3986,169.5121,9229.0
2021-03-09 10:40:00,179.23,179.37,179.03,179.03,1700.0,169.5973,169.7298,169.408,169.408,1700.0
2021-03-09 10:45:00,179.14,179.5,179.13,179.46,4267.0,169.5121,169.8528,169.5026,169.8149,4267.0
2021-03-09 10:50:00,179.38,179.47,179.01,179.12,6051.0,169.7392,169.8244,169.3891,169.4932,6051.0
2021-03-09 10:55:00,179.17,179.26,178.92,179.04,8876.0,169.5405,169.6257,169.3039,169.4175,8876.0
2021-03-09 11:00:00,179.04,179.37,178.85,179.3,5654.0,169.4175,169.7298,169.2377,169.6635,5654.0
2021-03-09 11:05:00,179.37,179.48,179.19,179.35,4930.0,169.7298,169.8338,169.5594,169.7108,4930.0
2021-03-09 11:10:00,179.36,179.48,179.28,179.41,5654.0,169.7203,169.8338,169.6446,169.7676,5654.0
2021-03-09 11:15:00,179.46,179.7,179.37,179.48,7336.0,169.8149,170.042,169.7298,169.8338,7336.0
2021-03-09 11:20:00,179.58,179.63,179.47,179.61,1823.0,169.9285,169.9758,169.8244,169.9569,1823.0
2021-03-09 11:25:00,179.61,179.65,179.18,179.19,3033.0,169.9569,169.9947,169.55,169.5594,3033.0
2021-03-09 11:30:00,179.31,179.31,178.89,178.9,8471.0,169.673,169.673,169.2755,169.285,8471.0
2021-03-09 11:35:00,178.89,178.94,178.41,178.62,18003.0,169.2755,169.3229,168.8213,169.0201,18003.0
2021-03-09 11:40:00,178.75,178.79,178.41,178.65,8800.0,169.1431,169.1809,168.8213,169.0484,8800.0
2021-03-09 11:45:00,178.58,178.58,178.37,178.37,1148.0,168.9822,168.9822,168.7835,168.7835,1148.0
2021-03-09 11:50:00,178.45,178.59,178.31,178.32,4729.0,168.8592,168.9917,168.7267,168.7362,4729.0
2021-03-09 11:55:00,178.52,179.01,178.33,178.88,3302.0,168.9254,169.3891,168.7456,169.2661,3302.0
2021-03-09 12:00:00,178.79,179.1,178.79,179.02,1636.0,169.1809,169.4743,169.1809,169.3986,1636.0
2021-03-09 12:05:00,179.07,179.22,179.07,179.21,1808.0,169.4459,169.5878,169.4459,169.5784,1808.0
2021-03-09 12:10:00,179.3,179.32,179.1,179.32,1560.0,169.6635,169.6824,169.4743,169.6824,1560.0
2021-03-09 12:15:00,179.35,179.49,179.12,179.12,1401.0,169.7108,169.8433,169.4932,169.4932,1401.0
2021-03-09 12:20:00,179.18,179.46,179.06,179.17,3847.0,169.55,169.8149,169.4364,169.5405,3847.0
2021-03-09 12:25:00,179.22,179.33,179.04,179.33,1600.0,169.5878,169.6919,169.4175,169.6919,1600.0
2021-03-09 12:30:00,179.38,179.48,179.31,179.41,2153.0,169.7392,169.8338,169.673,169.7676,2153.0
2021-03-09 12:35:00,179.39,179.59,179.38,179.59,700.0,169.7487,169.9379,169.7392,169.9379,700.0
2021-03-09 12:40:00,179.55,179.55,179.25,179.25,4317.0,169.9001,169.9001,169.6162,169.6162,4317.0
2021-03-09 12:45:00,179.29,179.3,178.99,179.18,2354.0,169.6541,169.6635,169.3702,169.55,2354.0
2021-03-09 12:50:00,179.06,179.06,178.92,178.96,3610.0,169.4364,169.4364,169.3039,169.3418,3610.0
2021-03-09 12:55:00,178.98,178.99,178.65,178.66,3275.0,169.3607,169.3702,169.0484,169.0579,3275.0
2021-03-09 13:00:00,178.62,179.01,178.62,178.87,4712.0,169.0201,169.3891,169.0201,169.2566,4712.0
2021-03-09 13:05:00,178.97,178.98,178.71,178.84,3194.0,169.3512,169.3607,169.1052,169.2282,3194.0
2021-03-09 13:10:00,178.93,178.93,178.8,178.84,1654.0,169.3134,169.3134,169.1904,169.2282,1654.0
2021-03-09 13:15:00,178.79,178.85,178.62,178.68,1701.0,169.1809,169.2377,169.0201,169.0768,1701.0
2021-03-09 13:20:00,178.56,178.62,178.52,178.54,1296.0,168.9633,169.0201,168.9254,168.9444,1296.0
2021-03-09 13:25:00,178.55,178.71,178.52,178.71,961.0,168.9538,169.1052,168.9254,169.1052,961.0
2021-03-09 13:30:00,178.76,178.89,178.59,178.71,2787.0,169.1525,169.2755,168.9917,169.1052,2787.0
2021-03-09 13:35:00,178.62,178.68,178.61,178.68,200.0,169.0201,169.0768,169.0106,169.0768,200.0
2021-03-09 13:40:00,178.92,179.03,178.76,178.88,2802.0,169.3039,169.408,169.1525,169.2661,2802.0
2021-03-09 13:45:00,178.8,179.0,178.77,178.98,2984.0,169.1904,169.3796,169.162,169.3607,2984.0
2021-03-09 13:50:00,179.0,179.02,178.91,178.98,2770.0,169.3796,169.3986,169.2945,169.3607,2770.0
2021-03-09 13:55:00,178.94,179.02,178.76,178.91,2300.0,169.3229,169.3986,169.1525,169.2945,2300.0
2021-03-09 14:00:00,178.96,178.96,178.86,178.88,1100.0,169.3418,169.3418,169.2472,169.2661,1100.0
2021-03-09 14:05:00,178.84,178.93,178.84,178.89,1175.0,169.2282,169.3134,169.2282,169.2755,1175.0
2021-03-09 14:10:00,178.96,179.04,178.96,179.01,1500.0,169.3418,169.4175,169.3418,169.3891,1500.0
2021-03-09 14:15:00,179.02,179.02,178.81,178.83,1313.0,169.3986,169.3986,169.1998,169.2188,1313.0
2021-03-09 14:20:00,178.85,178.92,178.72,178.78,1268.0,169.2377,169.3039,169.1147,169.1715,1268.0
2021-03-09 14:25:00,178.71,178.76,178.6,178.6,2294.0,169.1052,169.1525,169.0011,169.0011,2294.0
2021-03-09 14:30:00,178.64,179.0,178.63,179.0,3576.0,169.039,169.3796,169.0295,169.3796,3576.0
2021-03-09 14:35:00,179.11,179.11,178.94,178.94,1300.0,169.4837,169.4837,169.3229,169.3229,1300.0
2021-03-09 14:40:00,179.06,179.08,178.93,178.99,4056.0,169.4364,169.4553,169.3134,169.3702,4056.0
2021-03-09 14:45:00,178.97,179.0,178.76,178.9,3045.0,169.3512,169.3796,169.1525,169.285,3045.0
2021-03-09 14:50:00,179.0,179.04,178.74,178.75,4898.0,169.3796,169.4175,169.1336,169.1431,4898.0
2021-03-09 14:55:00,178.76,178.8,178.71,178.75,1262.0,169.1525,169.1904,169.1052,169.1431,1262.0
2021-03-09 15:00:00,178.83,178.94,178.77,178.89,2100.0,169.2188,169.3229,169.162,169.2755,2100.0
2021-03-09 15:05:00,178.95,179.08,178.9,179.04,1855.0,169.3323,169.4553,169.285,169.4175,1855.0
2021-03-09 15:10:00,179.01,179.12,178.96,179.0,4003.0,169.3891,169.4932,169.3418,169.3796,4003.0
2021-03-09 15:15:00,179.0,179.0,178.12,178.55,41304.0,169.3796,169.3796,168.5469,168.9538,41304.0
2021-03-09 15:20:00,178.54,178.54,177.91,178.16,7212.0,168.9444,168.9444,168.3482,168.5848,7212.0
2021-03-09 15:25:00,178.15,178.17,177.59,177.71,16420.0,168.5753,168.5942,168.0454,168.159,16420.0
2021-03-09 15:30:00,177.69,177.86,177.6,177.7,4396.0,168.14,168.3009,168.0549,168.1495,4396.0
2021-03-09 15:35:00,177.72,177.75,177.43,177.71,7154.0,168.1684,168.1968,167.894,168.159,7154.0
2021-03-09 15:40:00,177.68,177.72,177.25,177.27,7819.0,168.1306,168.1684,167.7237,167.7426,7819.0
2021-03-09 15:45:00,177.26,177.27,177.1,177.2,6425.0,167.7332,167.7426,167.5818,167.6764,6425.0
2021-03-09 15:50:00,177.13,177.37,176.76,177.37,14312.0,167.6101,167.8372,167.26,167.8372,14312.0
2021-03-09 15:55:00,177.29,177.31,176.96,176.97,21042.0,167.7615,167.7805,167.4493,167.4587,21042.0
2021-03-10 09:30:00,178.72,178.72,177.12,177.12,27754.0,169.1147,169.1147,167.6007,167.6007,27754.0
2021-03-10 09:35:00,177.05,177.61,176.0,176.83,38291.0,167.5344,168.0643,166.5409,167.3263,38291.0
2021-03-10 09:40:00,177.16,177.65,176.84,177.26,5860.0,167.6385,168.1022,167.3357,167.7332,5860.0
2021-03-10 09:45:00,177.54,177.97,177.2,177.9,11179.0,167.9981,168.405,167.6764,168.3388,11179.0
2021-03-10 09:50:00,178.06,178.47,177.82,178.47,7620.0,168.4902,168.8781,168.2631,168.8781,7620.0
2021-03-10 09:55:00,178.47,179.22,178.35,178.79,16649.0,168.8781,169.5878,168.7646,169.1809,16649.0
2021-03-10 10:00:00,178.6,178.82,178.07,178.07,4002.0,169.0011,169.2093,168.4996,168.4996,4002.0
2021-03-10 10:05:00,178.3,178.3,177.74,178.15,4924.0,168.7173,168.7173,168.1874,168.5753,4924.0
2021-03-10 10:10:00,177.95,178.04,177.23,177.38,4301.0,168.3861,168.4712,167.7048,167.8467,4301.0
2021-03-10 10:15:00,177.51,177.85,177.51,177.72,1010.0,167.9697,168.2914,167.9697,168.1684,1010.0
2021-03-10 10:20:00,177.55,177.94,177.55,177.94,3212.0,168.0076,168.3766,168.0076,168.3766,3212.0
2021-03-10 10:25:00,177.95,178.15,177.79,178.15,3781.0,168.3861,168.5753,168.2347,168.5753,3781.0
2021-03-10 10:30:00,177.98,178.07,177.64,177.65,1921.0,168.4145,168.4996,168.0927,168.1022,1921.0
2021-03-10 10:35:00,177.73,178.01,177.51,177.92,3353.0,168.1779,168.4428,167.9697,168.3577,3353.0
2021-03-10 10:40:00,178.01,178.01,177.57,177.74,3237.0,168.4428,168.4428,168.0265,168.1874,3237.0
2021-03-10 10:45:00,177.54,177.84,177.46,177.71,2742.0,167.9981,168.282,167.9224,168.159,2742.0
2021-03-10 10:50:00,177.62,177.63,177.43,177.44,1086.0,168.0738,168.0833,167.894,167.9035,1086.0
2021-03-10 10:55:00,177.63,177.73,177.35,177.49,3755.0,168.0833,168.1779,167.8183,167.9508,3755.0
2021-03-10 11:00:00,177.65,177.86,177.59,177.6,2401.0,168.1022,168.3009,168.0454,168.0549,2401.0
2021-03-10 11:05:00,177.61,177.61,177.25,177.25,3127.0,168.0643,168.0643,167.7237,167.7237,3127.0
2021-03-10 11:10:00,177.45,177.86,177.41,177.86,4205.0,167.9129,168.3009,167.8751,168.3009,4205.0
2021-03-10 11:15:00,177.86,177.86,177.31,177.31,3624.0,168.3009,168.3009,167.7805,167.7805,3624.0
2021-03-10 11:20:00,177.28,177.36,176.87,177.05,3996.0,167.7521,167.8278,167.3641,167.5344,3996.0
2021-03-10 11:25:00,177.06,177.18,176.99,176.99,2446.0,167.5439,167.6575,167.4777,167.4777,2446.0
2021-03-10 11:30:00,176.99,177.4,176.99,177.15,4600.0,167.4777,167.8656,167.4777,167.6291,4600.0
2021-03-10 11:35:00,177.08,177.29,176.97,177.08,1924.0,167.5628,167.7615,167.4587,167.5628,1924.0
2021-03-10 11:40:00,177.3,177.3,176.91,177.11,2500.0,167.771,167.771,167.402,167.5912,2500.0
2021-03-10 11:45:00,177.11,177.26,176.9,177.19,35089.0,167.5912,167.7332,167.3925,167.6669,35089.0
2021-03-10 11:50:00,177.36,177.73,177.28,177.69,1800.0,167.8278,168.1779,167.7521,168.14,1800.0
2021-03-10 11:55:00,177.6,177.6,177.11,177.39,4505.0,168.0549,168.0549,167.5912,167.8562,4505.0
2021-03-10 12:00:00,177.48,177.54,177.12,177.12,1200.0,167.9413,167.9981,167.6007,167.6007,1200.0
2021-03-10 12:05:00,177.07,177.1,176.99,177.06,2100.0,167.5534,167.5818,167.4777,167.5439,2100.0
2021-03-10 12:10:00,177.14,177.18,177.07,177.16,1400.0,167.6196,167.6575,167.5534,167.6385,1400.0
2021-03-10 12:15:00,177.1,177.18,177.04,177.04,2727.0,167.5818,167.6575,167.525,167.525,2727.0
2021-03-10 12:20:00,177.07,177.17,177.07,177.17,600.0,167.5534,167.648,167.5534,167.648,600.0
2021-03-10 12:25:00,177.09,177.2,177.06,177.07,5419.0,167.5723,167.6764,167.5439,167.5534,5419.0
2021-03-10 12:30:00,177.2,177.22,177.09,177.17,2959.0,167.6764,167.6953,167.5723,167.648,2959.0
2021-03-10 12:35:00,177.17,177.34,177.12,177.27,2260.0,167.648,167.8089,167.6007,167.7426,2260.0
2021-03-10 12:40:00,177.44,177.5,177.24,177.33,1500.0,167.9035,167.9603,167.7142,167.7994,1500.0
2021-03-10 12:45:00,177.33,177.75,177.33,177.75,2714.0,167.7994,168.1968,167.7994,168.1968,2714.0
2021-03-10 12:50:00,177.77,177.77,177.55,177.57,3409.0,168.2157,168.2157,168.0076,168.0265,3409.0
2021-03-10 12:55:00,177.56,177.65,177.49,177.56,2253.0,168.017,168.1022,167.9508,168.017,2253.0
2021-03-10 13:00:00,177.57,177.71,177.1,177.45,4571.0,168.0265,168.159,167.5818,167.9129,4571.0
2021-03-10 13:05:00,177.43,177.43,177.0,177.13,48733.0,167.894,167.894,167.4871,167.6101,48733.0
2021-03-10 13:10:00,177.11,177.31,176.84,177.23,11699.0,167.5912,167.7805,167.3357,167.7048,11699.0
2021-03-10 13:15:00,177.23,177.59,177.18,177.59,6942.0,167.7048,168.0454,167.6575,168.0454,6942.0
2021-03-10 13:20:00,177.56,177.63,177.48,177.55,2629.0,168.017,168.0833,167.9413,168.0076,2629.0
2021-03-10 13:25:00,177.55,177.55,177.4,177.53,8414.0,168.0076,168.0076,167.8656,167.9886,8414.0
2021-03-10 13:30:00,177.53,177.53,177.4,177.51,2371.0,167.9886,167.9886,167.8656,167.9697,2371.0
2021-03-10 13:35:00,177.49,177.49,177.27,177.47,2401.0,167.9508,167.9508,167.7426,167.9319,2401.0
2021-03-10 13:40:00,177.68,177.86,177.68,177.84,853.0,168.1306,168.3009,168.1306,168.282,853.0
2021-03-10 13:45:00,177.83,177.87,177.69,177.87,2201.0,168.2725,168.3104,168.14,168.3104,2201.0
2021-03-10 13:50:00,177.85,177.92,177.81,177.87,1382.0,168.2914,168.3577,168.2536,168.3104,1382.0
2021-03-10 13:55:00,177.87,178.15,177.87,178.09,1866.0,168.3104,168.5753,168.3104,168.5185,1866.0
2021-03-10 14:00:00,178.02,178.02,177.89,177.99,2286.0,168.4523,168.4523,168.3293,168.4239,2286.0
2021-03-10 14:05:00,178.14,178.15,178.02,178.02,1065.0,168.5659,168.5753,168.4523,168.4523,1065.0
2021-03-10 14:10:00,178.04,178.15,178.01,178.01,1356.0,168.4712,168.5753,168.4428,168.4428,1356.0
2021-03-10 14:15:00,178.01,178.15,177.96,178.15,1817.0,168.4428,168.5753,168.3955,168.5753,1817.0
2021-03-10 14:20:00,178.16,178.2,178.11,178.12,1889.0,168.5848,168.6226,168.5375,168.5469,1889.0
2021-03-10 14:25:00,178.15,178.26,178.15,178.24,1912.0,168.5753,168.6794,168.5753,168.6605,1912.0
2021-03-10 14:30:00,178.16,178.25,178.15,178.22,2651.0,168.5848,168.6699,168.5753,168.6416,2651.0
2021-03-10 14:35:00,178.22,178.25,178.04,178.04,3196.0,168.6416,168.6699,168.4712,168.4712,3196.0
2021-03-10 14:40:00,178.03,178.05,177.96,178.03,4497.0,168.4618,168.4807,168.3955,168.4618,4497.0
2021-03-10 14:45:00,178.03,178.29,177.99,178.29,10643.0,168.4618,168.7078,168.4239,168.7078,10643.0
2021-03-10 14:50:00,178.29,178.57,178.28,178.42,4380.0,168.7078,168.9727,168.6983,168.8308,4380.0
2021-03-10 14:55:00,178.4,178.44,178.39,178.39,1000.0,168.8119,168.8497,168.8024,168.8024,1000.0
2021-03-10 15:00:00,178.46,178.46,178.0,178.0,4462.0,168.8687,168.8687,168.4334,168.4334,4462.0
2021-03-10 15:05:00,178.04,178.04,177.86,177.98,4179.0,168.4712,168.4712,168.3009,168.4145,4179.0
2021-03-10 15:10:00,177.98,178.05,177.9,177.9,1505.0,168.4145,168.4807,168.3388,168.3388,1505.0
2021-03-10 15:15:00,177.99,178.06,177.92,177.95,4226.0,168.4239,168.4902,168.3577,168.3861,4226.0
2021-03-10 15:20:00,177.99,177.99,177.83,177.83,3001.0,168.4239,168.4239,168.2725,168.2725,3001.0
2021-03-10 15:25:00,177.91,177.91,177.77,177.82,4042.0,168.3482,168.3482,168.2157,168.2631,4042.0
2021-03-10 15:30:00,177.77,177.9,177.64,177.64,6111.0,168.2157,168.3388,168.0927,168.0927,6111.0
2021-03-10 15:35:00,177.68,177.88,177.63,177.71,4874.0,168.1306,168.3198,168.0833,168.159,4874.0
2021-03-10 15:40:00,177.68,177.69,177.57,177.65,4500.0,168.1306,168.14,168.0265,168.1022,4500.0
2021-03-10 15:45:00,177.67,178.01,177.67,177.97,9266.0,168.1211,168.4428,168.1211,168.405,9266.0
2021-03-10 15:50:00,177.93,178.01,177.64,177.94,9593.0,168.3671,168.4428,168.0927,168.3766,9593.0
2021-03-10 15:55:00,177.88,177.88,177.18,177.75,62306.0,168.3198,168.3198,167.6575,168.1968,62306.0
2021-03-11 09:30:00,178.32,178.76,178.05,178.15,11140.0,168.7362,169.1525,168.4807,168.5753,11140.0
2021-03-11 09:35:00,178.05,178.74,177.91,178.74,3344.0,168.4807,169.1336,168.3482,169.1336,3344.0
2021-03-11 09:40:00,178.68,178.68,178.19,178.56,1700.0,169.0768,169.0768,168.6132,168.9633,1700.0
2021-03-11 09:45:00,178.58,178.58,178.06,178.44,2408.0,168.9822,168.9822,168.4902,168.8497,2408.0
2021-03-11 09:50:00,178.23,178.24,177.82,178.1,1200.0,168.651,168.6605,168.2631,168.528,1200.0
2021-03-11 09:55:00,178.1,178.11,177.95,178.11,1600.0,168.528,168.5375,168.3861,168.5375,1600.0
2021-03-11 10:00:00,177.99,178.13,177.72,178.02,4225.0,168.4239,168.5564,168.1684,168.4523,4225.0
2021-03-11 10:05:00,178.04,178.17,178.02,178.02,700.0,168.4712,168.5942,168.4523,168.4523,700.0
2021-03-11 10:10:00,178.03,178.45,178.02,178.41,1901.0,168.4618,168.8592,168.4523,168.8213,1901.0
2021-03-11 10:15:00,178.13,178.44,178.12,178.35,4300.0,168.5564,168.8497,168.5469,168.7646,4300.0
2021-03-11 10:20:00,178.61,178.9,178.61,178.84,1712.0,169.0106,169.285,169.0106,169.2282,1712.0
2021-03-11 10:25:00,179.02,179.3,179.01,179.27,2872.0,169.3986,169.6635,169.3891,169.6351,2872.0
2021-03-11 10:30:00,179.39,179.51,179.1,179.47,3450.0,169.7487,169.8622,169.4743,169.8244,3450.0
2021-03-11 10:35:00,179.4,179.43,179.07,179.13,2251.0,169.7581,169.7865,169.4459,169.5026,2251.0
2021-03-11 10:40:00,179.09,179.09,178.8,178.95,829.0,169.4648,169.4648,169.1904,169.3323,829.0
2021-03-11 10:45:00,178.94,178.99,178.67,178.71,3359.0,169.3229,169.3702,169.0674,169.1052,3359.0
2021-03-11 10:50:00,178.7,179.11,178.64,179.11,1100.0,169.0958,169.4837,169.039,169.4837,1100.0
2021-03-11 10:55:00,179.11,179.23,179.03,179.09,1600.0,169.4837,169.5973,169.408,169.4648,1600.0
2021-03-11 11:00:00,179.14,179.43,179.08,179.29,2816.0,169.5121,169.7865,169.4553,169.6541,2816.0
2021-03-11 11:05:00,179.25,179.49,179.22,179.3,5630.0,169.6162,169.8433,169.5878,169.6635,5630.0
2021-03-11 11:10:00,179.31,179.48,179.25,179.43,4650.0,169.673,169.8338,169.6162,169.7865,4650.0
2021-03-11 11:15:00,179.47,179.91,179.47,179.84,3653.0,169.8244,170.2407,169.8244,170.1745,3653.0
2021-03-11 11:20:00,179.82,179.94,179.8,179.85,2854.0,170.1556,170.2691,170.1366,170.184,2854.0
2021-03-11 11:25:00,179.85,179.89,179.62,179.89,4953.0,170.184,170.2218,169.9663,170.2218,4953.0
2021-03-11 11:30:00,179.91,180.12,179.8,180.05,4505.0,170.2407,170.4394,170.1366,170.3732,4505.0
2021-03-11 11:35:00,180.04,180.15,179.98,180.12,2699.0,170.3637,170.4678,170.307,170.4394,2699.0
2021-03-11 11:40:00,180.17,180.31,180.0,180.0,7359.0,170.4868,170.6192,170.3259,170.3259,7359.0
2021-03-11 11:45:00,180.0,180.39,179.96,180.2,3377.0,170.3259,170.6949,170.288,170.5151,3377.0
2021-03-11 11:50:00,180.39,180.41,180.24,180.37,2554.0,170.6949,170.7139,170.553,170.676,2554.0
2021-03-11 11:55:00,180.44,180.53,180.3,180.35,1633.0,170.7422,170.8274,170.6098,170.6571,1633.0
2021-03-11 12:00:00,180.34,180.4,180.29,180.3,1000.0,170.6476,170.7044,170.6003,170.6098,1000.0
2021-03-11 12:05:00,180.36,180.44,180.34,180.37,900.0,170.6665,170.7422,170.6476,170.676,900.0
2021-03-11 12:10:00,180.36,180.46,180.34,180.41,5924.0,170.6665,170.7612,170.6476,170.7139,5924.0
2021-03-11 12:15:00,180.36,180.36,180.11,180.17,1400.0,170.6665,170.6665,170.43,170.4868,1400.0
2021-03-11 12:20:00,180.09,180.16,180.09,180.16,1340.0,170.4111,170.4773,170.4111,170.4773,1340.0
2021-03-11 12:25:00,180.13,180.13,179.98,180.05,3000.0,170.4489,170.4489,170.307,170.3732,3000.0
2021-03-11 12:30:00,180.09,180.14,180.0,180.04,1269.0,170.4111,170.4584,170.3259,170.3637,1269.0
2021-03-11 12:35:00,180.08,180.21,180.02,180.21,1219.0,170.4016,170.5246,170.3448,170.5246,1219.0
2021-03-11 12:40:00,180.18,180.19,179.99,179.99,2900.0,170.4962,170.5057,170.3164,170.3164,2900.0
2021-03-11 12:45:00,180.04,180.16,180.04,180.15,1491.0,170.3637,170.4773,170.3637,170.4678,1491.0
2021-03-11 12:50:00,180.11,180.11,179.92,179.94,1711.0,170.43,170.43,170.2502,170.2691,1711.0
2021-03-11 12:55:00,179.91,180.06,179.89,180.06,700.0,170.2407,170.3827,170.2218,170.3827,700.0
2021-03-11 13:00:00,179.91,180.12,179.9,180.12,600.0,170.2407,170.4394,170.2313,170.4394,600.0
2021-03-11 13:05:00,180.14,180.38,180.13,180.14,1708.0,170.4584,170.6855,170.4489,170.4584,1708.0
2021-03-11 13:10:00,180.08,180.18,180.0,180.0,1001.0,170.4016,170.4962,170.3259,170.3259,1001.0
2021-03-11 13:15:00,179.93,179.96,179.77,179.78,5390.0,170.2597,170.288,170.1083,170.1177,5390.0
2021-03-11 13:20:00,179.7,179.73,179.61,179.66,1200.0,170.042,170.0704,169.9569,170.0042,1200.0
2021-03-11 13:25:00,179.62,179.66,179.48,179.5,2915.0,169.9663,170.0042,169.8338,169.8528,2915.0
2021-03-11 13:30:00,179.57,179.77,179.48,179.48,4851.0,169.919,170.1083,169.8338,169.8338,4851.0
2021-03-11 13:35:00,179.57,179.65,179.57,179.61,1900.0,169.919,169.9947,169.919,169.9569,1900.0
2021-03-11 13:40:00,179.68,179.69,179.54,179.65,3093.0,170.0231,170.0326,169.8906,169.9947,3093.0
2021-03-11 13:45:00,179.61,179.61,179.44,179.44,1519.0,169.9569,169.9569,169.796,169.796,1519.0
2021-03-11 13:50:00,179.43,179.5,179.37,179.5,1400.0,169.7865,169.8528,169.7298,169.8528,1400.0
2021-03-11 13:55:00,179.46,179.52,179.44,179.46,2311.0,169.8149,169.8717,169.796,169.8149,2311.0
2021-03-11 14:00:00,179.47,179.68,179.47,179.68,3514.0,169.8244,170.0231,169.8244,170.0231,3514.0
2021-03-11 14:05:00,179.72,179.94,179.64,179.77,3600.0,170.0609,170.2691,169.9852,170.1083,3600.0
2021-03-11 14:10:00,179.78,179.89,179.71,179.78,3723.0,170.1177,170.2218,170.0515,170.1177,3723.0
2021-03-11 14:15:00,179.77,179.92,179.76,179.87,2550.0,170.1083,170.2502,170.0988,170.2029,2550.0
2021-03-11 14:20:00,179.84,179.91,179.82,179.9,3455.0,170.1745,170.2407,170.1556,170.2313,3455.0
2021-03-11 14:25:00,179.89,179.91,179.63,179.7,3166.0,170.2218,170.2407,169.9758,170.042,3166.0
2021-03-11 14:30:00,179.74,179.74,179.52,179.52,2300.0,170.0799,170.0799,169.8717,169.8717,2300.0
2021-03-11 14:35:00,179.46,179.56,179.36,179.36,3957.0,169.8149,169.9095,169.7203,169.7203,3957.0
2021-03-11 14:40:00,179.39,179.43,179.21,179.21,2900.0,169.7487,169.7865,169.5784,169.5784,2900.0
2021-03-11 14:45:00,179.21,179.21,179.04,179.04,1942.0,169.5784,169.5784,169.4175,169.4175,1942.0
2021-03-11 14:50:00,178.96,179.1,178.88,178.88,4364.0,169.3418,169.4743,169.2661,169.2661,4364.0
2021-03-11 14:55:00,178.77,178.82,178.62,178.62,3100.0,169.162,169.2093,169.0201,169.0201,3100.0
2021-03-11 15:00:00,178.59,178.67,178.53,178.57,2143.0,168.9917,169.0674,168.9349,168.9727,2143.0
2021-03-11 15:05:00,178.56,178.67,178.36,178.63,4901.0,168.9633,169.0674,168.774,169.0295,4901.0
2021-03-11 15:10:00,178.6,178.6,178.26,178.33,3405.0,169.0011,169.0011,168.6794,168.7456,3405.0
2021-03-11 15:15:00,178.28,178.36,178.17,178.32,3000.0,168.6983,168.774,168.5942,168.7362,3000.0
2021-03-11 15:20:00,178.31,178.46,178.29,178.44,3900.0,168.7267,168.8687,168.7078,168.8497,3900.0
2021-03-11 15:25:00,178.46,178.6,178.33,178.56,6033.0,168.8687,169.0011,168.7456,168.9633,6033.0
2021-03-11 15:30:00,178.49,178.49,178.32,178.43,7260.0,168.897,168.897,168.7362,168.8403,7260.0
2021-03-11 15:35:00,178.43,178.53,178.36,178.46,8619.0,168.8403,168.9349,168.774,168.8687,8619.0
2021-03-11 15:40:00,178.46,178.53,178.41,178.42,3300.0,168.8687,168.9349,168.8213,168.8308,3300.0
2021-03-11 15:45:00,178.44,178.53,178.34,178.35,12512.0,168.8497,168.9349,168.7551,168.7646,12512.0
2021-03-11 15:50:00,178.37,178.45,178.11,178.36,13167.0,168.7835,168.8592,168.5375,168.774,13167.0
2021-03-11 15:55:00,178.33,178.54,178.16,178.42,38054.0,168.7456,168.9444,168.5848,168.8308,38054.0
2021-03-12 09:30:00,178.6,178.6,177.7,178.28,8289.0,169.6711,169.6711,168.8161,169.3671,8289.0
2021-03-12 09:35:00,178.29,178.71,176.56,176.56,2537.0,169.3766,169.7756,167.7331,167.7331,2537.0
2021-03-12 09:40:00,176.56,176.88,176.43,176.83,4508.0,167.7331,168.0371,167.6095,167.9896,4508.0
2021-03-12 09:45:00,176.82,177.55,176.77,177.55,3100.0,167.9801,168.6736,167.9326,168.6736,3100.0
2021-03-12 09:50:00,177.42,177.95,177.42,177.7,1000.0,168.5501,169.0536,168.5501,168.8161,1000.0
2021-03-12 09:55:00,177.82,177.84,177.59,177.73,4423.0,168.9301,168.9491,168.7116,168.8446,4423.0
2021-03-12 10:00:00,177.66,178.15,177.66,178.15,1961.0,168.7781,169.2436,168.7781,169.2436,1961.0
2021-03-12 10:05:00,178.04,178.11,177.8,177.8,4861.0,169.1391,169.2056,168.9111,168.9111,4861.0
2021-03-12 10:10:00,177.8,177.92,177.6,177.61,1750.0,168.9111,169.0251,168.7211,168.7306,1750.0
2021-03-12 10:15:00,177.69,177.8,177.44,177.72,4240.0,168.8066,168.9111,168.5691,168.8351,4240.0
2021-03-12 10:20:00,177.91,178.01,177.66,177.78,2046.0,169.0156,169.1106,168.7781,168.8921,2046.0
2021-03-12 10:25:00,177.56,178.1,177.55,178.1,2360.0,168.6831,169.1961,168.6736,169.1961,2360.0
2021-03-12 10:30:00,177.85,177.98,177.78,177.89,1045.0,168.9586,169.0821,168.8921,168.9966,1045.0
2021-03-12 10:35:00,177.74,178.27,177.73,178.13,13914.0,168.8541,169.3576,168.8446,169.2246,13914.0
2021-03-12 10:40:00,178.27,178.53,178.25,178.46,24322.0,169.3576,169.6046,169.3386,169.5381,24322.0
2021-03-12 10:45:00,178.37,178.5,178.23,178.5,4430.0,169.4526,169.5761,169.3196,169.5761,4430.0
2021-03-12 10:50:00,178.44,178.59,178.27,178.27,2126.0,169.5191,169.6616,169.3576,169.3576,2126.0
2021-03-12 10:55:00,178.27,178.77,178.27,178.66,5276.0,169.3576,169.8326,169.3576,169.7281,5276.0
2021-03-12 11:00:00,178.67,178.73,178.43,178.65,3800.0,169.7376,169.7946,169.5096,169.7186,3800.0
2021-03-12 11:05:00,178.62,178.78,178.43,178.43,2023.0,169.6901,169.8421,169.5096,169.5096,2023.0
2021-03-12 11:10:00,178.43,178.43,178.19,178.22,2343.0,169.5096,169.5096,169.2816,169.3101,2343.0
2021-03-12 11:15:00,178.27,178.34,177.98,177.98,2015.0,169.3576,169.4241,169.0821,169.0821,2015.0
2021-03-12 11:20:00,178.03,178.31,177.98,178.27,3559.0,169.1296,169.3956,169.0821,169.3576,3559.0
2021-03-12 11:25:00,178.27,178.64,178.23,178.59,3228.0,169.3576,169.7091,169.3196,169.6616,3228.0
2021-03-12 11:30:00,178.68,178.94,178.62,178.88,3486.0,169.7471,169.9941,169.6901,169.9371,3486.0
2021-03-12 11:35:00,178.74,178.86,178.73,178.76,1800.0,169.8041,169.9181,169.7946,169.8231,1800.0
2021-03-12 11:40:00,178.68,178.71,178.34,178.4,1617.0,169.7471,169.7756,169.4241,169.4811,1617.0
2021-03-12 11:45:00,178.35,178.8,178.3,178.72,2323.0,169.4336,169.8611,169.3861,169.7851,2323.0
2021-03-12 11:50:00,178.81,178.82,178.7,178.82,1700.0,169.8706,169.8801,169.7661,169.8801,1700.0
2021-03-12 11:55:00,178.65,178.65,178.4,178.52,1100.0,169.7186,169.7186,169.4811,169.5951,1100.0
2021-03-12 12:00:00,178.56,178.56,178.29,178.44,1388.0,169.6331,169.6331,169.3766,169.5191,1388.0
2021-03-12 12:05:00,178.43,178.56,178.35,178.53,1400.0,169.5096,169.6331,169.4336,169.6046,1400.0
2021-03-12 12:10:00,178.54,178.57,178.38,178.57,1843.0,169.6141,169.6426,169.4621,169.6426,1843.0
2021-03-12 12:15:00,178.63,178.69,178.48,178.48,700.0,169.6996,169.7566,169.5571,169.5571,700.0
2021-03-12 12:20:00,178.53,178.58,178.51,178.53,1790.0,169.6046,169.6521,169.5856,169.6046,1790.0
2021-03-12 12:25:00,178.5,178.56,178.36,178.49,2300.0,169.5761,169.6331,169.4431,169.5666,2300.0
2021-03-12 12:30:00,178.54,178.6,178.48,178.55,1064.0,169.6141,169.6711,169.5571,169.6236,1064.0
2021-03-12 12:35:00,178.54,178.57,178.52,178.54,800.0,169.6141,169.6426,169.5951,169.6141,800.0
2021-03-12 12:40:00,178.54,178.54,178.47,178.49,1705.0,169.6141,169.6141,169.5476,169.5666,1705.0
2021-03-12 12:45:00,178.56,178.71,178.43,178.43,1389.0,169.6331,169.7756,169.5096,169.5096,1389.0
2021-03-12 12:50:00,178.4,178.47,178.4,178.45,500.0,169.4811,169.5476,169.4811,169.5286,500.0
2021-03-12 12:55:00,178.51,178.68,178.51,178.53,900.0,169.5856,169.7471,169.5856,169.6046,900.0
2021-03-12 13:00:00,178.57,178.58,178.41,178.48,1580.0,169.6426,169.6521,169.4906,169.5571,1580.0
2021-03-12 13:05:00,178.42,178.58,178.42,178.56,1677.0,169.5001,169.6521,169.5001,169.6331,1677.0
2021-03-12 13:10:00,178.49,178.56,178.44,178.53,1200.0,169.5666,169.6331,169.5191,169.6046,1200.0
2021-03-12 13:15:00,178.5,178.73,178.5,178.71,2612.0,169.5761,169.7946,169.5761,169.7756,2612.0
2021-03-12 13:20:00,178.67,178.76,178.65,178.69,2013.0,169.7376,169.8231,169.7186,169.7566,2013.0
2021-03-12 13:25:00,178.67,178.86,178.67,178.8,700.0,169.7376,169.9181,169.7376,169.8611,700.0
2021-03-12 13:30:00,178.78,178.83,178.69,178.69,1213.0,169.8421,169.8896,169.7566,169.7566,1213.0
2021-03-12 13:35:00,178.81,178.81,178.52,178.52,2244.0,169.8706,169.8706,169.5951,169.5951,2244.0
2021-03-12 13:40:00,178.52,178.59,178.46,178.49,1502.0,169.5951,169.6616,169.5381,169.5666,1502.0
2021-03-12 13:45:00,178.59,178.65,178.49,178.65,1647.0,169.6616,169.7186,169.5666,169.7186,1647.0
2021-03-12 13:50:00,178.61,178.72,178.61,178.69,2001.0,169.6806,169.7851,169.6806,169.7566,2001.0
2021-03-12 13:55:00,178.69,178.82,178.64,178.71,2102.0,169.7566,169.8801,169.7091,169.7756,2102.0
2021-03-12 14:00:00,178.75,178.75,178.69,178.74,581.0,169.8136,169.8136,169.7566,169.8041,581.0
2021-03-12 14:05:00,178.73,178.82,178.73,178.76,1242.0,169.7946,169.8801,169.7946,169.8231,1242.0
2021-03-12 14:10:00,178.7,178.71,178.59,178.65,1001.0,169.7661,169.7756,169.6616,169.7186,1001.0
2021-03-12 14:15:00,178.64,178.83,178.54,178.74,2962.0,169.7091,169.8896,169.6141,169.8041,2962.0
2021-03-12 14:20:00,178.74,178.85,178.73,178.73,709.0,169.8041,169.9086,169.7946,169.7946,709.0
2021-03-12 14:25:00,178.72,178.78,178.66,178.69,1627.0,169.7851,169.8421,169.7281,169.7566,1627.0
2021-03-12 14:30:00,178.69,178.72,178.66,178.71,1300.0,169.7566,169.7851,169.7281,169.7756,1300.0
2021-03-12 14:35:00,178.8,178.86,178.8,178.86,1101.0,169.8611,169.9181,169.8611,169.9181,1101.0
2021-03-12 14:40:00,178.85,178.98,178.85,178.98,1321.0,169.9086,170.0321,169.9086,170.0321,1321.0
2021-03-12 14:45:00,178.98,179.03,178.97,178.98,802.0,170.0321,170.0796,170.0226,170.0321,802.0
2021-03-12 14:50:00,178.98,179.1,178.95,178.95,1795.0,170.0321,170.1461,170.0036,170.0036,1795.0
2021-03-12 14:55:00,178.93,178.99,178.88,178.88,2100.0,169.9846,170.0416,169.9371,169.9371,2100.0
2021-03-12 15:00:00,178.94,178.95,178.82,178.82,1216.0,169.9941,170.0036,169.8801,169.8801,1216.0
2021-03-12 15:05:00,178.77,178.8,178.46,178.47,3696.0,169.8326,169.8611,169.5381,169.5476,3696.0
2021-03-12 15:10:00,178.43,178.59,178.25,178.52,3763.0,169.5096,169.6616,169.3386,169.5951,3763.0
2021-03-12 15:15:00,178.44,178.5,178.41,178.41,3808.0,169.5191,169.5761,169.4906,169.4906,3808.0
2021-03-12 15:20:00,178.46,178.5,178.38,178.41,2942.0,169.5381,169.5761,169.4621,169.4906,2942.0
2021-03-12 15:25:00,178.37,178.41,178.29,178.31,3287.0,169.4526,169.4906,169.3766,169.3956,3287.0
2021-03-12 15:30:00,178.31,178.45,178.31,178.44,3200.0,169.3956,169.5286,169.3956,169.5191,3200.0
2021-03-12 15:35:00,178.49,178.65,178.48,178.63,6822.0,169.5666,169.7186,169.5571,169.6996,6822.0
2021-03-12 15:40:00,178.6,178.66,178.57,178.66,4800.0,169.6711,169.7281,169.6426,169.7281,4800.0
2021-03-12 15:45:00,178.65,178.82,178.65,178.8,2285.0,169.7186,169.8801,169.7186,169.8611,2285.0
2021-03-12 15:50:00,178.78,178.8,178.65,178.66,8227.0,169.8421,169.8611,169.7186,169.7281,8227.0
2021-03-12 15:55:00,178.7,179.14,178.67,179.11,26549.0,169.7661,170.1841,169.7376,170.1556,26549.0
2021-03-15 09:30:00,179.84,180.12,178.62,179.94,25299.0,170.8491,171.1151,169.6901,170.9441,25299.0
2021-03-15 09:35:00,179.61,180.06,179.61,179.99,3322.0,170.6306,171.0581,170.6306,170.9916,3322.0
2021-03-15 09:40:00,179.99,180.15,179.73,179.79,1546.0,170.9916,171.1436,170.7446,170.8016,1546.0
2021-03-15 09:45:00,179.71,180.17,179.71,179.78,5934.0,170.7256,171.1626,170.7256,170.7921,5934.0
2021-03-15 09:50:00,179.84,180.04,179.81,179.82,875.0,170.8491,171.0391,170.8206,170.8301,875.0
2021-03-15 09:55:00,179.94,180.05,179.24,179.39,12371.0,170.9441,171.0486,170.2791,170.4216,12371.0
2021-03-15 10:00:00,179.36,179.56,179.07,179.31,18226.0,170.3931,170.5831,170.1176,170.3456,18226.0
2021-03-15 10:05:00,179.25,179.28,178.86,178.89,1146.0,170.2886,170.3171,169.9181,169.9466,1146.0
2021-03-15 10:10:00,179.07,179.19,179.0,179.13,1000.0,170.1176,170.2316,170.0511,170.1746,1000.0
2021-03-15 10:15:00,179.13,179.22,179.1,179.12,2932.0,170.1746,170.2601,170.1461,170.1651,2932.0
2021-03-15 10:20:00,178.99,179.35,178.99,179.35,801.0,170.0416,170.3836,170.0416,170.3836,801.0
2021-03-15 10:25:00,179.27,179.31,179.26,179.31,2290.0,170.3076,170.3456,170.2981,170.3456,2290.0
2021-03-15 10:30:00,179.32,179.43,179.23,179.31,2621.0,170.3551,170.4596,170.2696,170.3456,2621.0
2021-03-15 10:35:00,179.25,179.48,179.23,179.34,1670.0,170.2886,170.5071,170.2696,170.3741,1670.0
2021-03-15 10:40:00,179.51,179.85,179.51,179.84,673.0,170.5356,170.8586,170.5356,170.8491,673.0
2021-03-15 10:45:00,179.85,179.93,179.85,179.93,816.0,170.8586,170.9346,170.8586,170.9346,816.0
2021-03-15 10:50:00,179.72,180.0,179.72,180.0,757.0,170.7351,171.0011,170.7351,171.0011,757.0
2021-03-15 10:55:00,179.9,179.98,179.9,179.92,1267.0,170.9061,170.9821,170.9061,170.9251,1267.0
2021-03-15 11:00:00,179.86,180.1,179.86,180.1,1317.0,170.8681,171.0961,170.8681,171.0961,1317.0
2021-03-15 11:05:00,180.12,180.12,179.76,179.85,1714.0,171.1151,171.1151,170.7731,170.8586,1714.0
2021-03-15 11:10:00,179.59,179.62,179.45,179.51,1656.0,170.6116,170.6401,170.4786,170.5356,1656.0
2021-03-15 11:15:00,179.54,179.54,179.25,179.32,1720.0,170.5641,170.5641,170.2886,170.3551,1720.0
2021-03-15 11:20:00,179.34,179.34,179.21,179.22,1765.0,170.3741,170.3741,170.2506,170.2601,1765.0
2021-03-15 11:25:00,179.22,179.4,179.22,179.28,1031.0,170.2601,170.4311,170.2601,170.3171,1031.0
2021-03-15 11:30:00,179.28,179.28,178.69,178.71,1791.0,170.3171,170.3171,169.7566,169.7756,1791.0
2021-03-15 11:35:00,178.73,178.73,178.31,178.49,2225.0,169.7946,169.7946,169.3956,169.5666,2225.0
2021-03-15 11:40:00,178.64,178.88,178.57,178.88,1548.0,169.7091,169.9371,169.6426,169.9371,1548.0
2021-03-15 11:45:00,178.85,178.91,178.84,178.91,312.0,169.9086,169.9656,169.8991,169.9656,312.0
2021-03-15 11:50:00,178.92,178.93,178.85,178.93,450.0,169.9751,169.9846,169.9086,169.9846,450.0
2021-03-15 11:55:00,179.01,179.15,179.0,179.15,221.0,170.0606,170.1936,170.0511,170.1936,221.0
2021-03-15 12:00:00,179.2,179.57,179.19,179.39,5611.0,170.2411,170.5926,170.2316,170.4216,5611.0
2021-03-15 12:05:00,179.34,179.45,179.28,179.45,300.0,170.3741,170.4786,170.3171,170.4786,300.0
2021-03-15 12:10:00,179.4,179.4,179.36,179.36,650.0,170.4311,170.4311,170.3931,170.3931,650.0
2021-03-15 12:15:00,179.42,179.61,179.42,179.6,734.0,170.4501,170.6306,170.4501,170.6211,734.0
2021-03-15 12:20:00,179.69,179.92,179.69,179.85,1056.0,170.7066,170.9251,170.7066,170.8586,1056.0
2021-03-15 12:25:00,179.85,180.05,179.82,179.98,1827.0,170.8586,171.0486,170.8301,170.9821,1827.0
2021-03-15 12:30:00,180.03,180.12,180.03,180.03,766.0,171.0296,171.1151,171.0296,171.0296,766.0
2021-03-15 12:35:00,180.03,180.03,179.82,179.84,748.0,171.0296,171.0296,170.8301,170.8491,748.0
2021-03-15 12:40:00,179.84,179.89,179.79,179.8,925.0,170.8491,170.8966,170.8016,170.8111,925.0
2021-03-15 12:45:00,179.88,180.04,179.86,179.96,3739.0,170.8871,171.0391,170.8681,170.9631,3739.0
2021-03-15 12:50:00,179.85,179.98,179.85,179.98,701.0,170.8586,170.9821,170.8586,170.9821,701.0
2021-03-15 12:55:00,179.89,179.89,179.83,179.83,900.0,170.8966,170.8966,170.8396,170.8396,900.0
2021-03-15 13:00:00,179.9,179.96,179.9,179.95,1500.0,170.9061,170.9631,170.9061,170.9536,1500.0
2021-03-15 13:05:00,179.98,179.99,179.91,179.98,1024.0,170.9821,170.9916,170.9156,170.9821,1024.0
2021-03-15 13:10:00,179.91,179.97,179.71,179.71,900.0,170.9156,170.9726,170.7256,170.7256,900.0
2021-03-15 13:15:00,179.71,179.79,179.64,179.73,2315.0,170.7256,170.8016,170.6591,170.7446,2315.0
2021-03-15 13:20:00,179.78,179.94,179.73,179.94,2365.0,170.7921,170.9441,170.7446,170.9441,2365.0
2021-03-15 13:25:00,179.99,180.25,179.92,180.17,1633.0,170.9916,171.2386,170.9251,171.1626,1633.0
2021-03-15 13:30:00,180.23,180.23,180.16,180.23,1000.0,171.2196,171.2196,171.1531,171.2196,1000.0
2021-03-15 13:35:00,180.28,180.42,180.27,180.41,1300.0,171.2671,171.4001,171.2576,171.3906,1300.0
2021-03-15 13:40:00,180.39,180.42,180.37,180.38,1558.0,171.3716,171.4001,171.3526,171.3621,1558.0
2021-03-15 13:45:00,180.42,180.53,180.38,180.51,3155.0,171.4001,171.5046,171.3621,171.4856,3155.0
2021-03-15 13:50:00,180.4,180.5,180.38,180.5,1898.0,171.3811,171.4761,171.3621,171.4761,1898.0
2021-03-15 13:55:00,180.57,180.57,180.45,180.45,1579.0,171.5426,171.5426,171.4286,171.4286,1579.0
2021-03-15 14:00:00,180.55,180.75,180.55,180.65,1400.0,171.5236,171.7136,171.5236,171.6186,1400.0
2021-03-15 14:05:00,180.7,180.79,180.69,180.75,1141.0,171.6661,171.7516,171.6566,171.7136,1141.0
2021-03-15 14:10:00,180.78,180.93,180.75,180.87,3350.0,171.7421,171.8846,171.7136,171.8276,3350.0
2021-03-15 14:15:00,180.95,181.13,180.82,181.13,2944.0,171.9036,172.0746,171.7801,172.0746,2944.0
2021-03-15 14:20:00,181.07,181.36,181.07,181.22,3736.0,172.0176,172.2931,172.0176,172.1601,3736.0
2021-03-15 14:25:00,181.14,181.4,181.14,181.34,4160.0,172.0841,172.3311,172.0841,172.2741,4160.0
2021-03-15 14:30:00,181.39,181.5,181.36,181.5,1400.0,172.3216,172.4261,172.2931,172.4261,1400.0
2021-03-15 14:35:00,181.53,181.67,181.43,181.52,3254.0,172.4546,172.5876,172.3596,172.4451,3254.0
2021-03-15 14:40:00,181.48,181.65,181.48,181.59,2618.0,172.4071,172.5686,172.4071,172.5116,2618.0
2021-03-15 14:45:00,181.55,181.69,181.55,181.63,3159.0,172.4736,172.6066,172.4736,172.5496,3159.0
2021-03-15 14:50:00,181.62,181.83,181.62,181.83,4268.0,172.5401,172.7396,172.5401,172.7396,4268.0
2021-03-15 14:55:00,181.82,181.92,181.56,181.6,8360.0,172.7301,172.8251,172.4831,172.5211,8360.0
2021-03-15 15:00:00,181.53,181.72,181.42,181.42,2693.0,172.4546,172.6351,172.3501,172.3501,2693.0
2021-03-15 15:05:00,181.38,181.38,181.07,181.07,1872.0,172.3121,172.3121,172.0176,172.0176,1872.0
2021-03-15 15:10:00,180.95,180.95,180.48,180.48,1942.0,171.9036,171.9036,171.4571,171.4571,1942.0
2021-03-15 15:15:00,180.54,180.74,180.4,180.44,2460.0,171.5141,171.7041,171.3811,171.4191,2460.0
2021-03-15 15:20:00,180.48,180.51,180.27,180.38,4485.0,171.4571,171.4856,171.2576,171.3621,4485.0
2021-03-15 15:25:00,180.37,180.54,180.37,180.54,2193.0,171.3526,171.5141,171.3526,171.5141,2193.0
2021-03-15 15:30:00,180.55,180.71,180.55,180.63,2400.0,171.5236,171.6756,171.5236,171.5996,2400.0
2021-03-15 15:35:00,180.63,180.76,180.58,180.71,3479.0,171.5996,171.7231,171.5521,171.6756,3479.0
2021-03-15 15:40:00,180.74,180.8,180.7,180.8,1671.0,171.7041,171.7611,171.6661,171.7611,1671.0
2021-03-15 15:45:00,180.82,181.16,180.78,181.16,4080.0,171.7801,172.1031,171.7421,172.1031,4080.0
2021-03-15 15:50:00,181.04,181.27,180.92,181.27,6861.0,171.9891,172.2076,171.8751,172.2076,6861.0
2021-03-15 15:55:00,181.29,181.86,181.25,181.86,38142.0,172.2266,172.7681,172.1886,172.7681,38142.0
2021-03-16 09:30:00,181.47,181.47,180.18,180.26,23316.0,172.3976,172.3976,171.1721,171.2481,23316.0
2021-03-16 09:35:00,180.32,180.79,179.79,180.32,6300.0,171.3051,171.7516,170.8016,171.3051,6300.0
2021-03-16 09:40:00,180.14,180.67,180.14,180.67,900.0,171.1341,171.6376,171.1341,171.6376,900.0
2021-03-16 09:45:00,180.75,181.13,180.63,180.93,9805.0,171.7136,172.0746,171.5996,171.8846,9805.0
2021-03-16 09:50:00,180.96,181.14,180.93,181.12,10933.0,171.9131,172.0841,171.8846,172.0651,10933.0
2021-03-16 09:55:00,181.36,181.36,181.21,181.28,1501.0,172.2931,172.2931,172.1506,172.2171,1501.0
2021-03-16 10:00:00,181.19,181.25,180.95,180.97,2399.0,172.1316,172.1886,171.9036,171.9226,2399.0
2021-03-16 10:05:00,180.98,181.31,180.89,181.2,2562.0,171.9321,172.2456,171.8466,172.1411,2562.0
2021-03-16 10:10:00,181.21,181.23,181.12,181.12,516.0,172.1506,172.1696,172.0651,172.0651,516.0
2021-03-16 10:15:00,181.07,181.28,180.97,181.28,10081.0,172.0176,172.2171,171.9226,172.2171,10081.0
2021-03-16 10:20:00,181.34,181.35,181.34,181.34,100.0,172.2741,172.2836,172.2741,172.2741,100.0
2021-03-16 10:25:00,181.2,181.22,180.85,181.1,2010.0,172.1411,172.1601,171.8086,172.0461,2010.0
2021-03-16 10:30:00,181.03,181.04,180.93,180.95,1058.0,171.9796,171.9891,171.8846,171.9036,1058.0
2021-03-16 10:35:00,180.94,180.97,180.92,180.97,1824.0,171.8941,171.9226,171.8751,171.9226,1824.0
2021-03-16 10:40:00,180.97,180.97,180.97,180.97,100.0,171.9226,171.9226,171.9226,171.9226,100.0
2021-03-16 10:45:00,180.93,180.93,180.68,180.81,2277.0,171.8846,171.8846,171.6471,171.7706,2277.0
2021-03-16 10:50:00,180.89,180.94,180.83,180.88,988.0,171.8466,171.8941,171.7896,171.8371,988.0
2021-03-16 10:55:00,180.61,180.78,180.56,180.78,1300.0,171.5806,171.7421,171.5331,171.7421,1300.0
2021-03-16 11:00:00,180.79,180.88,180.76,180.8,2972.0,171.7516,171.8371,171.7231,171.7611,2972.0
2021-03-16 11:05:00,180.93,180.93,180.49,180.58,1483.0,171.8846,171.8846,171.4666,171.5521,1483.0
2021-03-16 11:10:00,180.59,180.69,180.55,180.62,800.0,171.5616,171.6566,171.5236,171.5901,800.0
2021-03-16 11:15:00,180.7,180.77,180.6,180.63,4128.0,171.6661,171.7326,171.5711,171.5996,4128.0
2021-03-16 11:20:00,180.6,180.81,180.58,180.81,6929.0,171.5711,171.7706,171.5521,171.7706,6929.0
2021-03-16 11:25:00,180.84,180.9,180.62,180.68,4000.0,171.7991,171.8561,171.5901,171.6471,4000.0
2021-03-16 11:30:00,180.69,180.86,180.54,180.65,3900.0,171.6566,171.8181,171.5141,171.6186,3900.0
2021-03-16 11:35:00,180.75,180.95,180.67,180.75,3365.0,171.7136,171.9036,171.6376,171.7136,3365.0
2021-03-16 11:40:00,180.72,180.88,180.54,180.58,5205.0,171.6851,171.8371,171.5141,171.5521,5205.0
2021-03-16 11:45:00,180.64,180.98,180.61,180.98,5222.0,171.6091,171.9321,171.5806,171.9321,5222.0
2021-03-16 11:50:00,180.87,180.87,180.63,180.74,4154.0,171.8276,171.8276,171.5996,171.7041,4154.0
2021-03-16 11:55:00,180.72,180.81,180.58,180.75,3756.0,171.6851,171.7706,171.5521,171.7136,3756.0
2021-03-16 12:00:00,180.69,180.77,180.64,180.64,528.0,171.6566,171.7326,171.6091,171.6091,528.0
2021-03-16 12:05:00,180.6,180.7,180.57,180.7,977.0,171.5711,171.6661,171.5426,171.6661,977.0
2021-03-16 12:10:00,180.8,180.81,180.69,180.71,1600.0,171.7611,171.7706,171.6566,171.6756,1600.0
2021-03-16 12:15:00,180.84,180.84,180.75,180.75,340.0,171.7991,171.7991,171.7136,171.7136,340.0
2021-03-16 12:20:00,180.66,180.77,180.63,180.77,1888.0,171.6281,171.7326,171.5996,171.7326,1888.0
2021-03-16 12:25:00,180.67,180.73,180.46,180.46,8034.0,171.6376,171.6946,171.4381,171.4381,8034.0
2021-03-16 12:30:00,180.44,180.83,180.44,180.83,5146.0,171.4191,171.7896,171.4191,171.7896,5146.0
2021-03-16 12:35:00,180.77,180.88,180.76,180.88,500.0,171.7326,171.8371,171.7231,171.8371,500.0
2021-03-16 12:40:00,180.93,180.93,180.82,180.84,1141.0,171.8846,171.8846,171.7801,171.7991,1141.0
2021-03-16 12:45:00,180.83,180.83,180.68,180.79,700.0,171.7896,171.7896,171.6471,171.7516,700.0
2021-03-16 12:50:00,180.79,180.79,180.68,180.69,700.0,171.7516,171.7516,171.6471,171.6566,700.0
2021-03-16 12:55:00,180.77,180.91,180.77,180.91,948.0,171.7326,171.8656,171.7326,171.8656,948.0
2021-03-16 13:00:00,180.81,181.21,180.8,181.19,5593.0,171.7706,172.1506,171.7611,172.1316,5593.0
2021-03-16 13:05:00,181.15,181.31,181.15,181.2,1499.0,172.0936,172.2456,172.0936,172.1411,1499.0
2021-03-16 13:10:00,181.24,181.31,181.2,181.26,1851.0,172.1791,172.2456,172.1411,172.1981,1851.0
2021-03-16 13:15:00,181.22,181.44,181.22,181.27,6040.0,172.1601,172.3691,172.1601,172.2076,6040.0
2021-03-16 13:20:00,181.37,181.38,181.25,181.28,1429.0,172.3026,172.3121,172.1886,172.2171,1429.0
2021-03-16 13:25:00,181.28,181.28,181.01,181.01,2232.0,172.2171,172.2171,171.9606,171.9606,2232.0
2021-03-16 13:30:00,181.06,181.09,180.93,181.05,1245.0,172.0081,172.0366,171.8846,171.9986,1245.0
2021-03-16 13:35:00,181.18,181.2,181.08,181.08,3103.0,172.1221,172.1411,172.0271,172.0271,3103.0
2021-03-16 13:40:00,181.13,181.21,181.11,181.21,1066.0,172.0746,172.1506,172.0556,172.1506,1066.0
2021-03-16 13:45:00,181.24,181.54,181.23,181.54,9903.0,172.1791,172.4641,172.1696,172.4641,9903.0
2021-03-16 13:50:00,181.52,181.58,181.48,181.48,2412.0,172.4451,172.5021,172.4071,172.4071,2412.0
2021-03-16 13:55:00,181.44,181.54,181.22,181.22,1497.0,172.3691,172.4641,172.1601,172.1601,1497.0
2021-03-16 14:00:00,181.13,181.22,181.13,181.18,400.0,172.0746,172.1601,172.0746,172.1221,400.0
2021-03-16 14:05:00,181.24,181.27,181.06,181.25,2142.0,172.1791,172.2076,172.0081,172.1886,2142.0
2021-03-16 14:10:00,181.17,181.24,181.16,181.24,909.0,172.1126,172.1791,172.1031,172.1791,909.0
2021-03-16 14:15:00,181.23,181.23,181.23,181.23,100.0,172.1696,172.1696,172.1696,172.1696,100.0
2021-03-16 14:20:00,181.15,181.23,181.02,181.03,941.0,172.0936,172.1696,171.9701,171.9796,941.0
2021-03-16 14:25:00,181.05,181.1,180.98,181.03,3480.0,171.9986,172.0461,171.9321,171.9796,3480.0
2021-03-16 14:30:00,181.09,181.14,180.88,180.88,1798.0,172.0366,172.0841,171.8371,171.8371,1798.0
2021-03-16 14:35:00,180.91,181.11,180.91,181.09,1466.0,171.8656,172.0556,171.8656,172.0366,1466.0
2021-03-16 14:40:00,181.16,181.22,181.1,181.21,1268.0,172.1031,172.1601,172.0461,172.1506,1268.0
2021-03-16 14:45:00,181.28,181.34,181.21,181.34,1215.0,172.2171,172.2741,172.1506,172.2741,1215.0
2021-03-16 14:50:00,181.37,181.73,181.37,181.73,1976.0,172.3026,172.6446,172.3026,172.6446,1976.0
2021-03-16 14:55:00,181.75,181.86,181.72,181.77,2493.0,172.6636,172.7681,172.6351,172.6826,2493.0
2021-03-16 15:00:00,181.75,181.75,181.42,181.75,1791.0,172.6636,172.6636,172.3501,172.6636,1791.0
2021-03-16 15:05:00,181.64,181.86,181.64,181.83,1776.0,172.5591,172.7681,172.5591,172.7396,1776.0
2021-03-16 15:10:00,181.77,181.96,181.76,181.79,2893.0,172.6826,172.8631,172.6731,172.7016,2893.0
2021-03-16 15:15:00,181.93,182.11,181.93,182.11,4745.0,172.8346,173.0056,172.8346,173.0056,4745.0
2021-03-16 15:20:00,182.09,182.11,181.85,181.99,4326.0,172.9866,173.0056,172.7586,172.8916,4326.0
2021-03-16 15:25:00,181.98,181.98,181.68,181.68,3875.0,172.8821,172.8821,172.5971,172.5971,3875.0
2021-03-16 15:30:00,181.66,181.98,181.53,181.98,4349.0,172.5781,172.8821,172.4546,172.8821,4349.0
2021-03-16 15:35:00,182.0,182.18,181.99,182.14,5440.0,172.9011,173.0721,172.8916,173.0341,5440.0
2021-03-16 15:40:00,182.15,182.26,182.04,182.05,5238.0,173.0436,173.1481,172.9391,172.9486,5238.0
2021-03-16 15:45:00,182.17,182.25,182.06,182.13,7491.0,173.0626,173.1386,172.9581,173.0246,7491.0
2021-03-16 15:50:00,182.22,182.35,182.12,182.23,11459.0,173.1101,173.2336,173.0151,173.1196,11459.0
2021-03-16 15:55:00,182.23,182.54,182.12,182.54,36405.0,173.1196,173.4141,173.0151,173.4141,36405.0
2021-03-17 09:30:00,183.0,183.0,181.71,181.81,11963.0,173.8511,173.8511,172.6256,172.7206,11963.0
2021-03-17 09:35:00,181.7,182.36,181.58,182.25,10408.0,172.6161,173.2431,172.5021,173.1386,10408.0
2021-03-17 09:40:00,182.08,183.25,181.89,182.5,12493.0,172.9771,174.0886,172.7966,173.3761,12493.0
2021-03-17 09:45:00,182.89,183.22,182.65,183.05,1272.0,173.7466,174.0601,173.5186,173.8986,1272.0
2021-03-17 09:50:00,182.9,183.19,182.3,182.96,9159.0,173.7561,174.0316,173.1861,173.8131,9159.0
2021-03-17 09:55:00,182.96,182.97,182.79,182.86,4424.0,173.8131,173.8226,173.6516,173.7181,4424.0
2021-03-17 10:00:00,182.72,183.05,182.58,182.65,9434.0,173.5851,173.8986,173.4521,173.5186,9434.0
2021-03-17 10:05:00,182.26,182.3,181.87,182.27,1973.0,173.1481,173.1861,172.7776,173.1576,1973.0
2021-03-17 10:10:00,182.39,182.41,182.0,182.05,3984.0,173.2716,173.2906,172.9011,172.9486,3984.0
2021-03-17 10:15:00,182.03,182.2,181.77,181.97,1504.0,172.9296,173.0911,172.6826,172.8726,1504.0
2021-03-17 10:20:00,181.97,182.16,181.89,182.15,4072.0,172.8726,173.0531,172.7966,173.0436,4072.0
2021-03-17 10:25:00,182.15,182.32,182.15,182.28,1502.0,173.0436,173.2051,173.0436,173.1671,1502.0
2021-03-17 10:30:00,182.3,182.3,182.05,182.2,5628.0,173.1861,173.1861,172.9486,173.0911,5628.0
2021-03-17 10:35:00,182.25,182.54,182.25,182.42,3904.0,173.1386,173.4141,173.1386,173.3001,3904.0
2021-03-17 10:40:00,182.5,182.54,182.38,182.5,1120.0,173.3761,173.4141,173.2621,173.3761,1120.0
2021-03-17 10:45:00,182.42,182.58,182.33,182.42,2428.0,173.3001,173.4521,173.2146,173.3001,2428.0
2021-03-17 10:50:00,182.41,182.56,182.33,182.56,3093.0,173.2906,173.4331,173.2146,173.4331,3093.0
2021-03-17 10:55:00,182.39,182.52,182.36,182.37,5704.0,173.2716,173.3951,173.2431,173.2526,5704.0
2021-03-17 11:00:00,182.37,182.48,182.31,182.48,1815.0,173.2526,173.3571,173.1956,173.3571,1815.0
2021-03-17 11:05:00,182.42,182.6,182.33,182.36,3321.0,173.3001,173.4711,173.2146,173.2431,3321.0
2021-03-17 11:10:00,182.41,182.51,182.23,182.3,1101.0,173.2906,173.3856,173.1196,173.1861,1101.0
2021-03-17 11:15:00,182.29,182.33,182.13,182.17,2901.0,173.1766,173.2146,173.0246,173.0626,2901.0
2021-03-17 11:20:00,182.17,182.17,182.0,182.03,2457.0,173.0626,173.0626,172.9011,172.9296,2457.0
2021-03-17 11:25:00,182.06,182.25,182.06,182.16,3391.0,172.9581,173.1386,172.9581,173.0531,3391.0
2021-03-17 11:30:00,182.21,182.3,182.11,182.23,2206.0,173.1006,173.1861,173.0056,173.1196,2206.0
2021-03-17 11:35:00,182.17,182.22,181.99,181.99,1297.0,173.0626,173.1101,172.8916,172.8916,1297.0
2021-03-17 11:40:00,181.99,181.99,181.8,181.96,4167.0,172.8916,172.8916,172.7111,172.8631,4167.0
2021-03-17 11:45:00,182.0,182.16,181.95,182.16,3057.0,172.9011,173.0531,172.8536,173.0531,3057.0
2021-03-17 11:50:00,182.16,182.19,182.09,182.13,1423.0,173.0531,173.0816,172.9866,173.0246,1423.0
2021-03-17 11:55:00,182.14,182.14,181.96,181.96,1883.0,173.0341,173.0341,172.8631,172.8631,1883.0
2021-03-17 12:00:00,181.93,182.01,181.89,182.01,2925.0,172.8346,172.9106,172.7966,172.9106,2925.0
2021-03-17 12:05:00,181.95,182.01,181.91,182.0,3064.0,172.8536,172.9106,172.8156,172.9011,3064.0
2021-03-17 12:10:00,181.97,182.01,181.94,181.95,712.0,172.8726,172.9106,172.8441,172.8536,712.0
2021-03-17 12:15:00,181.92,182.06,181.92,182.03,7950.0,172.8251,172.9581,172.8251,172.9296,7950.0
2021-03-17 12:20:00,182.04,182.07,181.88,182.0,4442.0,172.9391,172.9676,172.7871,172.9011,4442.0
2021-03-17 12:25:00,181.95,182.1,181.8,181.86,14102.0,172.8536,172.9961,172.7111,172.7681,14102.0
2021-03-17 12:30:00,181.83,181.84,181.17,181.24,25645.0,172.7396,172.7491,172.1126,172.1791,25645.0
2021-03-17 12:35:00,181.33,181.58,181.28,181.41,11783.0,172.2646,172.5021,172.2171,172.3406,11783.0
2021-03-17 12:40:00,181.39,181.39,180.87,180.91,3747.0,172.3216,172.3216,171.8276,171.8656,3747.0
2021-03-17 12:45:00,180.88,180.99,180.74,180.9,3044.0,171.8371,171.9416,171.7041,171.8561,3044.0
2021-03-17 12:50:00,180.99,181.27,180.95,181.27,6630.0,171.9416,172.2076,171.9036,172.2076,6630.0
2021-03-17 12:55:00,181.24,181.24,180.85,180.85,2000.0,172.1791,172.1791,171.8086,171.8086,2000.0
2021-03-17 13:00:00,180.94,180.99,180.72,180.99,4989.0,171.8941,171.9416,171.6851,171.9416,4989.0
2021-03-17 13:05:00,180.89,181.12,180.88,180.93,734.0,171.8466,172.0651,171.8371,171.8846,734.0
2021-03-17 13:10:00,180.99,181.16,180.97,181.16,1797.0,171.9416,172.1031,171.9226,172.1031,1797.0
2021-03-17 13:15:00,181.16,181.17,181.05,181.06,2082.0,172.1031,172.1126,171.9986,172.0081,2082.0
2021-03-17 13:20:00,181.06,181.07,180.81,180.96,1300.0,172.0081,172.0176,171.7706,171.9131,1300.0
2021-03-17 13:25:00,180.96,181.13,180.9,181.12,1941.0,171.9131,172.0746,171.8561,172.0651,1941.0
2021-03-17 13:30:00,181.16,181.21,181.1,181.12,4237.0,172.1031,172.1506,172.0461,172.0651,4237.0
2021-03-17 13:35:00,181.15,181.2,181.15,181.2,1401.0,172.0936,172.1411,172.0936,172.1411,1401.0
2021-03-17 13:40:00,181.1,181.23,181.09,181.15,2421.0,172.0461,172.1696,172.0366,172.0936,2421.0
2021-03-17 13:45:00,181.15,181.2,181.06,181.06,1301.0,172.0936,172.1411,172.0081,172.0081,1301.0
2021-03-17 13:50:00,181.02,181.02,180.87,180.88,2525.0,171.9701,171.9701,171.8276,171.8371,2525.0
2021-03-17 13:55:00,180.88,181.11,180.8,181.07,1920.0,171.8371,172.0556,171.7611,172.0176,1920.0
2021-03-17 14:00:00,181.15,181.68,181.15,181.37,4554.0,172.0936,172.5971,172.0936,172.3026,4554.0
2021-03-17 14:05:00,181.48,181.76,181.45,181.62,1680.0,172.4071,172.6731,172.3786,172.5401,1680.0
2021-03-17 14:10:00,181.7,182.08,181.7,181.85,2965.0,172.6161,172.9771,172.6161,172.7586,2965.0
2021-03-17 14:15:00,181.88,182.09,181.7,181.81,2820.0,172.7871,172.9866,172.6161,172.7206,2820.0
2021-03-17 14:20:00,181.87,182.02,181.86,181.86,1500.0,172.7776,172.9201,172.7681,172.7681,1500.0
2021-03-17 14:25:00,181.87,181.96,181.82,181.88,3737.0,172.7776,172.8631,172.7301,172.7871,3737.0
2021-03-17 14:30:00,181.89,181.89,181.67,181.73,5287.0,172.7966,172.7966,172.5876,172.6446,5287.0
2021-03-17 14:35:00,181.71,182.13,181.71,182.03,3889.0,172.6256,173.0246,172.6256,172.9296,3889.0
2021-03-17 14:40:00,182.06,182.16,181.92,182.1,4115.0,172.9581,173.0531,172.8251,172.9961,4115.0
2021-03-17 14:45:00,182.05,182.09,181.79,181.88,4001.0,172.9486,172.9866,172.7016,172.7871,4001.0
2021-03-17 14:50:00,181.8,182.1,181.77,182.1,6001.0,172.7111,172.9961,172.6826,172.9961,6001.0
2021-03-17 14:55:00,182.12,182.22,181.9,181.98,4400.0,173.0151,173.1101,172.8061,172.8821,4400.0
2021-03-17 15:00:00,181.94,182.12,181.94,182.05,3113.0,172.8441,173.0151,172.8441,172.9486,3113.0
2021-03-17 15:05:00,182.13,182.22,181.93,182.07,4583.0,173.0246,173.1101,172.8346,172.9676,4583.0
2021-03-17 15:10:00,182.1,182.1,181.56,181.61,3900.0,172.9961,172.9961,172.4831,172.5306,3900.0
2021-03-17 15:15:00,181.65,182.01,181.65,181.94,6751.0,172.5686,172.9106,172.5686,172.8441,6751.0
2021-03-17 15:20:00,181.98,181.98,181.8,181.89,3900.0,172.8821,172.8821,172.7111,172.7966,3900.0
2021-03-17 15:25:00,181.88,181.94,181.72,181.84,3894.0,172.7871,172.8441,172.6351,172.7491,3894.0
2021-03-17 15:30:00,181.8,181.95,181.75,181.81,3359.0,172.7111,172.8536,172.6636,172.7206,3359.0
2021-03-17 15:35:00,181.72,181.9,181.71,181.73,4117.0,172.6351,172.8061,172.6256,172.6446,4117.0
2021-03-17 15:40:00,181.66,181.77,181.16,181.16,5910.0,172.5781,172.6826,172.1031,172.1031,5910.0
2021-03-17 15:45:00,181.24,181.3,181.09,181.23,5910.0,172.1791,172.2361,172.0366,172.1696,5910.0
2021-03-17 15:50:00,181.17,181.36,180.98,181.15,9335.0,172.1126,172.2931,171.9321,172.0936,9335.0
2021-03-17 15:55:00,181.16,181.65,181.14,181.33,35090.0,172.1031,172.5686,172.0841,172.2646,35090.0
2021-03-18 09:30:00,179.25,179.73,178.81,179.12,17786.0,170.2886,170.7446,169.8706,170.1651,17786.0
2021-03-18 09:35:00,179.35,179.61,179.29,179.4,5400.0,170.3836,170.6306,170.3266,170.4311,5400.0
2021-03-18 09:40:00,179.48,180.21,179.09,180.21,4283.0,170.5071,171.2006,170.1366,171.2006,4283.0
2021-03-18 09:45:00,180.26,180.26,179.77,179.83,909.0,171.2481,171.2481,170.7826,170.8396,909.0
2021-03-18 09:50:00,179.92,180.19,179.58,179.9,2379.0,170.9251,171.1816,170.6021,170.9061,2379.0
2021-03-18 09:55:00,179.94,180.17,179.94,179.95,1100.0,170.9441,171.1626,170.9441,170.9536,1100.0
2021-03-18 10:00:00,180.06,180.06,179.95,179.95,239.0,171.0581,171.0581,170.9536,170.9536,239.0
2021-03-18 10:05:00,180.05,180.73,179.95,180.42,4242.0,171.0486,171.6946,170.9536,171.4001,4242.0
2021-03-18 10:10:00,180.31,180.58,180.31,180.49,1352.0,171.2956,171.5521,171.2956,171.4666,1352.0
2021-03-18 10:15:00,180.36,180.43,179.91,180.17,5761.0,171.3431,171.4096,170.9156,171.1626,5761.0
2021-03-18 10:20:00,180.27,180.69,180.27,180.68,1130.0,171.2576,171.6566,171.2576,171.6471,1130.0
2021-03-18 10:25:00,180.69,180.86,180.69,180.86,1034.0,171.6566,171.8181,171.6566,171.8181,1034.0
2021-03-18 10:30:00,180.54,180.79,180.54,180.71,1580.0,171.5141,171.7516,171.5141,171.6756,1580.0
2021-03-18 10:35:00,180.71,180.91,180.56,180.74,1247.0,171.6756,171.8656,171.5331,171.7041,1247.0
2021-03-18 10:40:00,180.69,180.72,180.58,180.64,1851.0,171.6566,171.6851,171.5521,171.6091,1851.0
2021-03-18 10:45:00,180.64,180.8,180.62,180.69,1192.0,171.6091,171.7611,171.5901,171.6566,1192.0
2021-03-18 10:50:00,180.59,180.84,180.53,180.84,1200.0,171.5616,171.7991,171.5046,171.7991,1200.0
2021-03-18 10:55:00,180.84,181.16,180.84,181.13,7920.0,171.7991,172.1031,171.7991,172.0746,7920.0
2021-03-18 11:00:00,181.25,181.27,181.23,181.23,603.0,172.1886,172.2076,172.1696,172.1696,603.0
2021-03-18 11:05:00,181.25,181.37,181.22,181.34,1414.0,172.1886,172.3026,172.1601,172.2741,1414.0
2021-03-18 11:10:00,181.37,181.4,181.27,181.3,1400.0,172.3026,172.3311,172.2076,172.2361,1400.0
2021-03-18 11:15:00,181.35,181.72,181.35,181.72,2402.0,172.2836,172.6351,172.2836,172.6351,2402.0
2021-03-18 11:20:00,181.93,182.08,181.93,181.96,1800.0,172.8346,172.9771,172.8346,172.8631,1800.0
2021-03-18 11:25:00,182.02,182.48,182.02,182.48,1445.0,172.9201,173.3571,172.9201,173.3571,1445.0
2021-03-18 11:30:00,182.45,182.45,182.08,182.16,4897.0,173.3286,173.3286,172.9771,173.0531,4897.0
2021-03-18 11:35:00,182.07,182.08,181.88,181.88,1754.0,172.9676,172.9771,172.7871,172.7871,1754.0
2021-03-18 11:40:00,182.07,182.11,182.07,182.1,649.0,172.9676,173.0056,172.9676,172.9961,649.0
2021-03-18 11:45:00,182.17,182.33,182.17,182.27,991.0,173.0626,173.2146,173.0626,173.1576,991.0
2021-03-18 11:50:00,182.26,182.53,182.25,182.35,2183.0,173.1481,173.4046,173.1386,173.2336,2183.0
2021-03-18 11:55:00,182.35,182.35,182.21,182.21,1927.0,173.2336,173.2336,173.1006,173.1006,1927.0
2021-03-18 12:00:00,182.4,182.4,182.32,182.32,2366.0,173.2811,173.2811,173.2051,173.2051,2366.0
2021-03-18 12:05:00,182.35,182.63,182.33,182.39,3965.0,173.2336,173.4996,173.2146,173.2716,3965.0
2021-03-18 12:10:00,182.44,182.49,182.42,182.49,924.0,173.3191,173.3666,173.3001,173.3666,924.0
2021-03-18 12:15:00,182.44,182.45,181.98,181.98,2132.0,173.3191,173.3286,172.8821,172.8821,2132.0
2021-03-18 12:20:00,181.9,182.01,181.83,181.85,500.0,172.8061,172.9106,172.7396,172.7586,500.0
2021-03-18 12:25:00,181.81,181.83,181.78,181.8,640.0,172.7206,172.7396,172.6921,172.7111,640.0
2021-03-18 12:30:00,181.85,181.87,181.72,181.87,1100.0,172.7586,172.7776,172.6351,172.7776,1100.0
2021-03-18 12:35:00,181.74,181.85,181.74,181.81,903.0,172.6541,172.7586,172.6541,172.7206,903.0
2021-03-18 12:40:00,181.81,182.05,181.73,181.98,3562.0,172.7206,172.9486,172.6446,172.8821,3562.0
2021-03-18 12:45:00,181.93,181.93,181.87,181.87,1502.0,172.8346,172.8346,172.7776,172.7776,1502.0
2021-03-18 12:50:00,181.79,181.79,181.58,181.58,800.0,172.7016,172.7016,172.5021,172.5021,800.0
2021-03-18 12:55:00,181.6,181.67,181.42,181.52,1240.0,172.5211,172.5876,172.3501,172.4451,1240.0
2021-03-18 13:00:00,181.61,181.68,181.53,181.66,1401.0,172.5306,172.5971,172.4546,172.5781,1401.0
2021-03-18 13:05:00,181.64,181.68,181.58,181.68,749.0,172.5591,172.5971,172.5021,172.5971,749.0
2021-03-18 13:10:00,181.58,181.63,181.45,181.46,1224.0,172.5021,172.5496,172.3786,172.3881,1224.0
2021-03-18 13:15:00,181.43,181.69,181.43,181.65,1101.0,172.3596,172.6066,172.3596,172.5686,1101.0
2021-03-18 13:20:00,181.75,181.77,181.74,181.75,401.0,172.6636,172.6826,172.6541,172.6636,401.0
2021-03-18 13:25:00,181.85,181.93,181.81,181.81,2355.0,172.7586,172.8346,172.7206,172.7206,2355.0
2021-03-18 13:30:00,181.86,181.88,181.79,181.86,600.0,172.7681,172.7871,172.7016,172.7681,600.0
2021-03-18 13:35:00,181.88,181.88,181.74,181.74,1106.0,172.7871,172.7871,172.6541,172.6541,1106.0
2021-03-18 13:40:00,181.82,181.91,181.82,181.88,1339.0,172.7301,172.8156,172.7301,172.7871,1339.0
2021-03-18 13:45:00,181.82,181.93,181.8,181.87,642.0,172.7301,172.8346,172.7111,172.7776,642.0
2021-03-18 13:50:00,181.88,182.02,181.83,182.02,807.0,172.7871,172.9201,172.7396,172.9201,807.0
2021-03-18 13:55:00,182.02,182.24,181.95,182.23,2551.0,172.9201,173.1291,172.8536,173.1196,2551.0
2021-03-18 14:00:00,182.17,182.17,182.06,182.16,1511.0,173.0626,173.0626,172.9581,173.0531,1511.0
2021-03-18 14:05:00,182.13,182.31,182.13,182.26,2640.0,173.0246,173.1956,173.0246,173.1481,2640.0
2021-03-18 14:10:00,182.18,182.22,181.96,182.02,3588.0,173.0721,173.1101,172.8631,172.9201,3588.0
2021-03-18 14:15:00,182.01,182.18,181.95,182.08,10252.0,172.9106,173.0721,172.8536,172.9771,10252.0
2021-03-18 14:20:00,182.1,182.21,182.03,182.07,9879.0,172.9961,173.1006,172.9296,172.9676,9879.0
2021-03-18 14:25:00,182.07,182.12,181.68,181.68,5993.0,172.9676,173.0151,172.5971,172.5971,5993.0
2021-03-18 14:30:00,181.76,181.93,181.54,181.7,6304.0,172.6731,172.8346,172.4641,172.6161,6304.0
2021-03-18 14:35:00,181.44,181.48,181.23,181.41,4389.0,172.3691,172.4071,172.1696,172.3406,4389.0
2021-03-18 14:40:00,181.42,181.5,181.23,181.25,5286.0,172.3501,172.4261,172.1696,172.1886,5286.0
2021-03-18 14:45:00,181.31,181.66,181.25,181.66,3787.0,172.2456,172.5781,172.1886,172.5781,3787.0
2021-03-18 14:50:00,181.62,181.71,181.48,181.55,3246.0,172.5401,172.6256,172.4071,172.4736,3246.0
2021-03-18 14:55:00,181.62,181.63,181.33,181.38,2650.0,172.5401,172.5496,172.2646,172.3121,2650.0
2021-03-18 15:00:00,181.4,181.51,181.29,181.29,3434.0,172.3311,172.4356,172.2266,172.2266,3434.0
2021-03-18 15:05:00,181.26,181.26,181.02,181.12,4345.0,172.1981,172.1981,171.9701,172.0651,4345.0
2021-03-18 15:10:00,181.2,181.36,181.19,181.3,2889.0,172.1411,172.2931,172.1316,172.2361,2889.0
2021-03-18 15:15:00,181.23,181.37,181.11,181.28,2601.0,172.1696,172.3026,172.0556,172.2171,2601.0
2021-03-18 15:20:00,181.31,181.46,181.31,181.31,3348.0,172.2456,172.3881,172.2456,172.2456,3348.0
2021-03-18 15:25:00,181.33,181.67,181.24,181.59,5596.0,172.2646,172.5876,172.1791,172.5116,5596.0
2021-03-18 15:30:00,181.59,181.67,181.23,181.23,4700.0,172.5116,172.5876,172.1696,172.1696,4700.0
2021-03-18 15:35:00,181.27,181.48,181.2,181.26,7288.0,172.2076,172.4071,172.1411,172.1981,7288.0
2021-03-18 15:40:00,181.28,181.42,181.24,181.28,7600.0,172.2171,172.3501,172.1791,172.2171,7600.0
2021-03-18 15:45:00,181.27,181.33,180.97,181.21,11350.0,172.2076,172.2646,171.9226,172.1506,11350.0
2021-03-18 15:50:00,181.08,181.37,181.04,181.29,18821.0,172.0271,172.3026,171.9891,172.2266,18821.0
2021-03-18 15:55:00,181.32,181.56,181.25,181.41,43760.0,172.2551,172.4831,172.1886,172.3406,43760.0
2021-03-19 09:30:00,181.79,181.79,180.56,181.09,90492.0,172.7016,172.7016,171.5331,172.0366,90492.0
2021-03-19 09:35:00,181.13,182.03,181.09,181.77,8612.0,172.0746,172.9296,172.0366,172.6826,8612.0
2021-03-19 09:40:00,181.74,182.37,181.73,182.35,6730.0,172.6541,173.2526,172.6446,173.2336,6730.0
2021-03-19 09:45:00,182.38,182.49,182.03,182.11,5251.0,173.2621,173.3666,172.9296,173.0056,5251.0
2021-03-19 09:50:00,182.16,182.2,181.15,181.3,12191.0,173.0531,173.0911,172.0936,172.2361,12191.0
2021-03-19 09:55:00,181.12,181.76,181.04,181.67,3565.0,172.0651,172.6731,171.9891,172.5876,3565.0
2021-03-19 10:00:00,181.64,181.82,181.58,181.7,2000.0,172.5591,172.7301,172.5021,172.6161,2000.0
2021-03-19 10:05:00,181.55,181.69,181.55,181.69,1918.0,172.4736,172.6066,172.4736,172.6066,1918.0
2021-03-19 10:10:00,181.86,181.86,181.13,181.13,4400.0,172.7681,172.7681,172.0746,172.0746,4400.0
2021-03-19 10:15:00,181.18,181.25,181.03,181.03,2690.0,172.1221,172.1886,171.9796,171.9796,2690.0
2021-03-19 10:20:00,181.05,181.25,180.86,180.86,4685.0,171.9986,172.1886,171.8181,171.8181,4685.0
2021-03-19 10:25:00,180.85,180.85,180.39,180.65,2481.0,171.8086,171.8086,171.3716,171.6186,2481.0
2021-03-19 10:30:00,180.53,180.53,180.08,180.08,1801.0,171.5046,171.5046,171.0771,171.0771,1801.0
2021-03-19 10:35:00,180.17,180.65,180.13,180.61,6253.0,171.1626,171.6186,171.1246,171.5806,6253.0
2021-03-19 10:40:00,180.69,180.97,180.69,180.89,1005.0,171.6566,171.9226,171.6566,171.8466,1005.0
2021-03-19 10:45:00,180.92,180.93,180.55,180.93,1752.0,171.8751,171.8846,171.5236,171.8846,1752.0
2021-03-19 10:50:00,180.87,181.43,180.86,181.43,3208.0,171.8276,172.3596,171.8181,172.3596,3208.0
2021-03-19 10:55:00,181.55,181.85,181.4,181.8,4123.0,172.4736,172.7586,172.3311,172.7111,4123.0
2021-03-19 11:00:00,181.79,182.0,181.73,181.83,1700.0,172.7016,172.9011,172.6446,172.7396,1700.0
2021-03-19 11:05:00,181.83,181.83,181.62,181.7,2900.0,172.7396,172.7396,172.5401,172.6161,2900.0
2021-03-19 11:10:00,181.63,181.63,181.47,181.5,1076.0,172.5496,172.5496,172.3976,172.4261,1076.0
2021-03-19 11:15:00,181.61,181.65,181.56,181.56,1540.0,172.5306,172.5686,172.4831,172.4831,1540.0
2021-03-19 11:20:00,181.56,181.69,181.51,181.51,1213.0,172.4831,172.6066,172.4356,172.4356,1213.0
2021-03-19 11:25:00,181.39,181.75,181.36,181.71,2600.0,172.3216,172.6636,172.2931,172.6256,2600.0
2021-03-19 11:30:00,181.73,182.12,181.6,182.08,2606.0,172.6446,173.0151,172.5211,172.9771,2606.0
2021-03-19 11:35:00,182.16,182.62,182.07,182.62,3820.0,173.0531,173.4901,172.9676,173.4901,3820.0
2021-03-19 11:40:00,182.61,182.63,182.43,182.51,2167.0,173.4806,173.4996,173.3096,173.3856,2167.0
2021-03-19 11:45:00,182.62,182.84,182.62,182.84,1100.0,173.4901,173.6991,173.4901,173.6991,1100.0
2021-03-19 11:50:00,182.83,183.13,182.68,183.0,8474.0,173.6896,173.9746,173.5471,173.8511,8474.0
2021-03-19 11:55:00,182.93,183.17,182.93,183.16,900.0,173.7846,174.0126,173.7846,174.0031,900.0
2021-03-19 12:00:00,183.15,183.19,183.0,183.0,1788.0,173.9936,174.0316,173.8511,173.8511,1788.0
2021-03-19 12:05:00,182.97,183.09,182.84,183.09,3139.0,173.8226,173.9366,173.6991,173.9366,3139.0
2021-03-19 12:10:00,183.08,183.13,182.83,182.95,6193.0,173.9271,173.9746,173.6896,173.8036,6193.0
2021-03-19 12:15:00,182.92,183.29,182.91,183.26,2650.0,173.7751,174.1266,173.7656,174.0981,2650.0
2021-03-19 12:20:00,183.01,183.01,182.86,182.88,2396.0,173.8606,173.8606,173.7181,173.7371,2396.0
2021-03-19 12:25:00,182.85,182.85,182.71,182.75,2448.0,173.7086,173.7086,173.5756,173.6136,2448.0
2021-03-19 12:30:00,182.75,182.86,182.75,182.76,2244.0,173.6136,173.7181,173.6136,173.6231,2244.0
2021-03-19 12:35:00,182.81,183.08,182.76,182.88,4912.0,173.6706,173.9271,173.6231,173.7371,4912.0
2021-03-19 12:40:00,182.8,182.95,182.8,182.9,634.0,173.6611,173.8036,173.6611,173.7561,634.0
2021-03-19 12:45:00,182.97,183.09,182.88,183.08,1550.0,173.8226,173.9366,173.7371,173.9271,1550.0
2021-03-19 12:50:00,183.11,183.35,183.08,183.34,1710.0,173.9556,174.1836,173.9271,174.1741,1710.0
2021-03-19 12:55:00,183.36,183.42,183.25,183.42,3254.0,174.1931,174.2501,174.0886,174.2501,3254.0
2021-03-19 13:00:00,183.4,183.5,183.26,183.33,2707.0,174.2311,174.3261,174.0981,174.1646,2707.0
2021-03-19 13:05:00,183.3,183.52,183.22,183.52,3186.0,174.1361,174.3451,174.0601,174.3451,3186.0
2021-03-19 13:10:00,183.51,183.69,183.4,183.58,2500.0,174.3356,174.5066,174.2311,174.4021,2500.0
2021-03-19 13:15:00,183.59,183.71,183.4,183.4,2015.0,174.4116,174.5256,174.2311,174.2311,2015.0
2021-03-19 13:20:00,183.5,183.57,183.45,183.57,1786.0,174.3261,174.3926,174.2786,174.3926,1786.0
2021-03-19 13:25:00,183.76,183.79,183.56,183.69,2614.0,174.5731,174.6016,174.3831,174.5066,2614.0
2021-03-19 13:30:00,183.7,183.82,183.7,183.7,1049.0,174.5161,174.6301,174.5161,174.5161,1049.0
2021-03-19 13:35:00,183.66,183.94,183.61,183.93,4525.0,174.4781,174.7441,174.4306,174.7346,4525.0
2021-03-19 13:40:00,184.0,184.15,183.9,184.07,5384.0,174.8011,174.9436,174.7061,174.8676,5384.0
2021-03-19 13:45:00,184.08,184.27,184.03,184.27,3121.0,174.8771,175.0576,174.8296,175.0576,3121.0
2021-03-19 13:50:00,184.28,184.45,184.28,184.32,900.0,175.0671,175.2286,175.0671,175.1051,900.0
2021-03-19 13:55:00,184.28,184.4,184.11,184.37,1988.0,175.0671,175.1811,174.9056,175.1526,1988.0
2021-03-19 14:00:00,184.41,184.52,184.25,184.25,2558.0,175.1906,175.2951,175.0386,175.0386,2558.0
2021-03-19 14:05:00,184.12,184.12,183.85,184.03,2012.0,174.9151,174.9151,174.6586,174.8296,2012.0
2021-03-19 14:10:00,184.05,184.18,183.94,184.18,3279.0,174.8486,174.9721,174.7441,174.9721,3279.0
2021-03-19 14:15:00,184.09,184.11,183.81,183.81,1971.0,174.8866,174.9056,174.6206,174.6206,1971.0
2021-03-19 14:20:00,183.85,183.85,183.6,183.83,2627.0,174.6586,174.6586,174.4211,174.6396,2627.0
2021-03-19 14:25:00,183.86,184.07,183.69,184.02,5820.0,174.6681,174.8676,174.5066,174.8201,5820.0
2021-03-19 14:30:00,184.01,184.25,183.92,184.17,3137.0,174.8106,175.0386,174.7251,174.9626,3137.0
2021-03-19 14:35:00,184.29,184.37,184.12,184.12,3736.0,175.0766,175.1526,174.9151,174.9151,3736.0
2021-03-19 14:40:00,184.1,184.37,184.05,184.15,2979.0,174.8961,175.1526,174.8486,174.9436,2979.0
2021-03-19 14:45:00,184.16,184.26,184.16,184.22,1742.0,174.9531,175.0481,174.9531,175.0101,1742.0
2021-03-19 14:50:00,184.11,184.11,183.88,183.94,4475.0,174.9056,174.9056,174.6871,174.7441,4475.0
2021-03-19 14:55:00,183.84,184.19,183.84,184.19,3081.0,174.6491,174.9816,174.6491,174.9816,3081.0
2021-03-19 15:00:00,184.13,184.13,183.72,183.79,3351.0,174.9246,174.9246,174.5351,174.6016,3351.0
2021-03-19 15:05:00,183.76,183.83,183.58,183.59,7485.0,174.5731,174.6396,174.4021,174.4116,7485.0
2021-03-19 15:10:00,183.59,183.87,183.59,183.71,10443.0,174.4116,174.6776,174.4116,174.5256,10443.0
2021-03-19 15:15:00,183.72,183.72,183.45,183.59,10144.0,174.5351,174.5351,174.2786,174.4116,10144.0
2021-03-19 15:20:00,183.67,183.79,183.53,183.62,15113.0,174.4876,174.6016,174.3546,174.4401,15113.0
2021-03-19 15:25:00,183.6,183.96,183.6,183.76,20275.0,174.4211,174.7631,174.4211,174.5731,20275.0
2021-03-19 15:30:00,183.84,184.1,183.77,184.1,10009.0,174.6491,174.8961,174.5826,174.8961,10009.0
2021-03-19 15:35:00,184.14,184.37,184.05,184.17,10293.0,174.9341,175.1526,174.8486,174.9626,10293.0
2021-03-19 15:40:00,184.13,184.52,184.13,184.27,16391.0,174.9246,175.2951,174.9246,175.0576,16391.0
2021-03-19 15:45:00,184.31,184.36,183.82,184.31,23655.0,175.0956,175.1431,174.6301,175.0956,23655.0
2021-03-19 15:50:00,184.27,184.44,183.55,183.83,42718.0,175.0576,175.2191,174.3736,174.6396,42718.0
2021-03-19 15:55:00,183.83,183.88,183.18,183.31,74643.0,174.6396,174.6871,174.0221,174.1456,74643.0
2021-03-22 09:30:00,183.22,183.93,182.98,183.11,19122.0,174.0601,174.7346,173.8321,173.9556,19122.0
2021-03-22 09:35:00,183.28,184.61,183.24,184.52,8931.0,174.1171,175.3806,174.0791,175.2951,8931.0
2021-03-22 09:40:00,184.57,184.77,184.29,184.77,860.0,175.3426,175.5326,175.0766,175.5326,860.0
2021-03-22 09:45:00,184.59,185.73,184.56,185.73,19571.0,175.3616,176.4446,175.3331,176.4446,19571.0
2021-03-22 09:50:00,185.59,185.73,184.71,184.71,5366.0,176.3116,176.4446,175.4756,175.4756,5366.0
2021-03-22 09:55:00,185.0,185.43,184.94,185.14,3795.0,175.7511,176.1596,175.6941,175.8841,3795.0
2021-03-22 10:00:00,185.17,185.19,184.76,184.92,7468.0,175.9126,175.9316,175.5231,175.6751,7468.0
2021-03-22 10:05:00,184.77,185.0,184.72,184.75,3787.0,175.5326,175.7511,175.4851,175.5136,3787.0
2021-03-22 10:10:00,184.75,185.15,184.7,185.15,3366.0,175.5136,175.8936,175.4661,175.8936,3366.0
2021-03-22 10:15:00,185.04,185.07,184.59,184.76,3435.0,175.7891,175.8176,175.3616,175.5231,3435.0
2021-03-22 10:20:00,184.75,184.82,184.7,184.74,1711.0,175.5136,175.5801,175.4661,175.5041,1711.0
2021-03-22 10:25:00,184.74,185.05,184.72,184.72,1600.0,175.5041,175.7986,175.4851,175.4851,1600.0
2021-03-22 10:30:00,184.89,185.1,184.83,185.1,1915.0,175.6466,175.8461,175.5896,175.8461,1915.0
2021-03-22 10:35:00,185.03,185.5,184.97,185.5,10156.0,175.7796,176.2261,175.7226,176.2261,10156.0
2021-03-22 10:40:00,185.65,186.14,185.65,186.14,5268.0,176.3686,176.8341,176.3686,176.8341,5268.0
2021-03-22 10:45:00,186.15,186.15,185.87,185.87,2462.0,176.8436,176.8436,176.5776,176.5776,2462.0
2021-03-22 10:50:00,185.95,185.96,185.84,185.94,3328.0,176.6536,176.6631,176.5491,176.6441,3328.0
2021-03-22 10:55:00,185.86,185.95,185.64,185.73,3766.0,176.5681,176.6536,176.3591,176.4446,3766.0
2021-03-22 11:00:00,185.65,185.65,185.49,185.55,800.0,176.3686,176.3686,176.2166,176.2736,800.0
2021-03-22 11:05:00,185.52,185.52,185.21,185.39,2603.0,176.2451,176.2451,175.9506,176.1216,2603.0
2021-03-22 11:10:00,185.46,185.6,185.25,185.57,6687.0,176.1881,176.3211,175.9886,176.2926,6687.0
2021-03-22 11:15:00,185.62,185.72,185.5,185.63,2511.0,176.3401,176.4351,176.2261,176.3496,2511.0
2021-03-22 11:20:00,185.69,185.94,185.55,185.91,2099.0,176.4066,176.6441,176.2736,176.6156,2099.0
2021-03-22 11:25:00,185.79,185.91,185.7,185.78,1528.0,176.5016,176.6156,176.4161,176.4921,1528.0
2021-03-22 11:30:00,185.9,186.15,185.81,186.09,3669.0,176.6061,176.8436,176.5206,176.7866,3669.0
2021-03-22 11:35:00,186.12,186.18,186.05,186.05,1862.0,176.8151,176.8721,176.7486,176.7486,1862.0
2021-03-22 11:40:00,186.14,186.37,185.96,186.23,4096.0,176.8341,177.0526,176.6631,176.9196,4096.0
2021-03-22 11:45:00,186.1,186.2,186.0,186.2,1401.0,176.7961,176.8911,176.7011,176.8911,1401.0
2021-03-22 11:50:00,186.23,186.28,186.09,186.09,1357.0,176.9196,176.9671,176.7866,176.7866,1357.0
2021-03-22 11:55:00,186.17,186.32,186.16,186.28,2600.0,176.8626,177.0051,176.8531,176.9671,2600.0
2021-03-22 12:00:00,186.28,186.43,186.28,186.35,1253.0,176.9671,177.1096,176.9671,177.0336,1253.0
2021-03-22 12:05:00,186.31,186.34,186.06,186.25,2273.0,176.9956,177.0241,176.7581,176.9386,2273.0
2021-03-22 12:10:00,186.21,186.29,186.14,186.14,1100.0,176.9006,176.9766,176.8341,176.8341,1100.0
2021-03-22 12:15:00,186.11,186.27,186.11,186.21,3179.0,176.8056,176.9576,176.8056,176.9006,3179.0
2021-03-22 12:20:00,186.32,186.51,186.31,186.42,4024.0,177.0051,177.1856,176.9956,177.1001,4024.0
2021-03-22 12:25:00,186.53,186.58,186.38,186.49,2565.0,177.2046,177.2521,177.0621,177.1666,2565.0
2021-03-22 12:30:00,186.56,186.67,186.54,186.65,1500.0,177.2331,177.3376,177.2141,177.3186,1500.0
2021-03-22 12:35:00,186.48,186.49,185.92,186.21,9719.0,177.1571,177.1666,176.6251,176.9006,9719.0
2021-03-22 12:40:00,186.08,186.25,186.07,186.25,1621.0,176.7771,176.9386,176.7676,176.9386,1621.0
2021-03-22 12:45:00,186.19,186.35,186.19,186.34,2730.0,176.8816,177.0336,176.8816,177.0241,2730.0
2021-03-22 12:50:00,186.38,186.48,186.33,186.41,1210.0,177.0621,177.1571,177.0146,177.0906,1210.0
2021-03-22 12:55:00,186.48,186.58,186.47,186.57,1297.0,177.1571,177.2521,177.1476,177.2426,1297.0
2021-03-22 13:00:00,186.45,186.53,186.28,186.28,1359.0,177.1286,177.2046,176.9671,176.9671,1359.0
2021-03-22 13:05:00,186.23,186.33,185.94,185.95,2308.0,176.9196,177.0146,176.6441,176.6536,2308.0
2021-03-22 13:10:00,185.96,186.1,185.93,185.94,3800.0,176.6631,176.7961,176.6346,176.6441,3800.0
2021-03-22 13:15:00,186.04,186.11,186.01,186.11,1900.0,176.7391,176.8056,176.7106,176.8056,1900.0
2021-03-22 13:20:00,186.17,186.44,186.14,186.44,3081.0,176.8626,177.1191,176.8341,177.1191,3081.0
2021-03-22 13:25:00,186.45,186.48,186.09,186.1,3600.0,177.1286,177.1571,176.7866,176.7961,3600.0
2021-03-22 13:30:00,186.21,186.36,186.19,186.19,2908.0,176.9006,177.0431,176.8816,176.8816,2908.0
2021-03-22 13:35:00,186.22,186.22,186.09,186.18,1516.0,176.9101,176.9101,176.7866,176.8721,1516.0
2021-03-22 13:40:00,186.18,186.22,186.02,186.04,3552.0,176.8721,176.9101,176.7201,176.7391,3552.0
2021-03-22 13:45:00,186.03,186.08,186.0,186.08,5370.0,176.7296,176.7771,176.7011,176.7771,5370.0
2021-03-22 13:50:00,186.04,186.04,185.78,185.89,1868.0,176.7391,176.7391,176.4921,176.5966,1868.0
2021-03-22 13:55:00,185.9,185.93,185.83,185.85,2161.0,176.6061,176.6346,176.5396,176.5586,2161.0
2021-03-22 14:00:00,185.83,186.02,185.83,185.96,2102.0,176.5396,176.7201,176.5396,176.6631,2102.0
2021-03-22 14:05:00,186.01,186.26,186.01,186.25,2937.0,176.7106,176.9481,176.7106,176.9386,2937.0
2021-03-22 14:10:00,186.27,186.37,186.27,186.31,7038.0,176.9576,177.0526,176.9576,176.9956,7038.0
2021-03-22 14:15:00,186.33,186.43,186.27,186.27,2329.0,177.0146,177.1096,176.9576,176.9576,2329.0
2021-03-22 14:20:00,186.17,186.28,186.14,186.14,1801.0,176.8626,176.9671,176.8341,176.8341,1801.0
2021-03-22 14:25:00,186.15,186.25,186.01,186.25,4183.0,176.8436,176.9386,176.7106,176.9386,4183.0
2021-03-22 14:30:00,186.23,186.26,186.1,186.16,4728.0,176.9196,176.9481,176.7961,176.8531,4728.0
2021-03-22 14:35:00,186.11,186.24,186.09,186.24,1714.0,176.8056,176.9291,176.7866,176.9291,1714.0
2021-03-22 14:40:00,186.09,186.21,185.99,185.99,4295.0,176.7866,176.9006,176.6916,176.6916,4295.0
2021-03-22 14:45:00,185.99,185.99,185.59,185.59,4322.0,176.6916,176.6916,176.3116,176.3116,4322.0
2021-03-22 14:50:00,185.63,185.66,185.55,185.58,1800.0,176.3496,176.3781,176.2736,176.3021,1800.0
2021-03-22 14:55:00,185.64,185.67,185.55,185.6,804.0,176.3591,176.3876,176.2736,176.3211,804.0
2021-03-22 15:00:00,185.65,185.73,185.65,185.7,2097.0,176.3686,176.4446,176.3686,176.4161,2097.0
2021-03-22 15:05:00,185.71,185.75,185.6,185.72,1601.0,176.4256,176.4636,176.3211,176.4351,1601.0
2021-03-22 15:10:00,185.61,185.69,185.51,185.56,2691.0,176.3306,176.4066,176.2356,176.2831,2691.0
2021-03-22 15:15:00,185.51,185.64,185.47,185.53,6926.0,176.2356,176.3591,176.1976,176.2546,6926.0
2021-03-22 15:20:00,185.6,185.6,185.07,185.17,5172.0,176.3211,176.3211,175.8176,175.9126,5172.0
2021-03-22 15:25:00,185.18,185.31,185.18,185.31,2580.0,175.9221,176.0456,175.9221,176.0456,2580.0
2021-03-22 15:30:00,185.31,185.44,185.23,185.26,4819.0,176.0456,176.1691,175.9696,175.9981,4819.0
2021-03-22 15:35:00,185.22,185.31,185.08,185.18,5768.0,175.9601,176.0456,175.8271,175.9221,5768.0
2021-03-22 15:40:00,185.18,185.18,185.03,185.08,9247.0,175.9221,175.9221,175.7796,175.8271,9247.0
2021-03-22 15:45:00,185.05,185.28,185.04,185.28,8729.0,175.7986,176.0171,175.7891,176.0171,8729.0
2021-03-22 15:50:00,185.21,185.73,185.2,185.71,24216.0,175.9506,176.4446,175.9411,176.4256,24216.0
2021-03-22 15:55:00,185.68,185.76,185.31,185.7,62240.0,176.3971,176.4731,176.0456,176.4161,62240.0
2021-03-23 09:30:00,185.95,186.24,185.9,185.94,11177.0,176.6536,176.9291,176.6061,176.6441,11177.0
2021-03-23 09:35:00,185.94,186.2,185.94,186.2,2100.0,176.6441,176.8911,176.6441,176.8911,2100.0
2021-03-23 09:40:00,186.23,186.73,186.13,186.73,4055.0,176.9196,177.3946,176.8246,177.3946,4055.0
2021-03-23 09:45:00,186.9,187.4,186.81,187.16,7442.0,177.5561,178.0311,177.4706,177.8031,7442.0
2021-03-23 09:50:00,187.3,187.31,186.43,186.54,1148.0,177.9361,177.9456,177.1096,177.2141,1148.0
2021-03-23 09:55:00,186.29,186.48,186.18,186.4,6825.0,176.9766,177.1571,176.8721,177.0811,6825.0
2021-03-23 10:00:00,186.31,186.7,186.29,186.3,8996.0,176.9956,177.3661,176.9766,176.9861,8996.0
2021-03-23 10:05:00,186.19,186.73,186.19,186.73,4788.0,176.8816,177.3946,176.8816,177.3946,4788.0
2021-03-23 10:10:00,186.8,187.1,186.66,186.89,1963.0,177.4611,177.7461,177.3281,177.5466,1963.0
2021-03-23 10:15:00,187.0,187.09,186.88,186.88,1865.0,177.6511,177.7366,177.5371,177.5371,1865.0
2021-03-23 10:20:00,186.88,186.88,186.88,186.88,0.0,177.5371,177.5371,177.5371,177.5371,0.0
2021-03-23 10:25:00,186.65,186.65,186.47,186.47,400.0,177.3186,177.3186,177.1476,177.1476,400.0
2021-03-23 10:30:00,186.59,186.8,186.44,186.51,2770.0,177.2616,177.4611,177.1191,177.1856,2770.0
2021-03-23 10:35:00,186.36,186.36,186.0,186.13,8772.0,177.0431,177.0431,176.7011,176.8246,8772.0
2021-03-23 10:40:00,186.09,186.26,186.04,186.19,3773.0,176.7866,176.9481,176.7391,176.8816,3773.0
2021-03-23 10:45:00,186.02,186.1,186.02,186.03,3519.0,176.7201,176.7961,176.7201,176.7296,3519.0
2021-03-23 10:50:00,185.97,186.06,185.95,185.96,900.0,176.6726,176.7581,176.6536,176.6631,900.0
2021-03-23 10:55:00,186.17,186.17,186.05,186.06,800.0,176.8626,176.8626,176.7486,176.7581,800.0
2021-03-23 11:00:00,186.2,186.28,186.16,186.16,6725.0,176.8911,176.9671,176.8531,176.8531,6725.0
2021-03-23 11:05:00,186.2,186.5,186.2,186.45,2696.0,176.8911,177.1761,176.8911,177.1286,2696.0
2021-03-23 11:10:00,186.63,186.63,186.33,186.34,11981.0,177.2996,177.2996,177.0146,177.0241,11981.0
2021-03-23 11:15:00,186.5,186.97,186.5,186.96,1436.0,177.1761,177.6226,177.1761,177.6131,1436.0
2021-03-23 11:20:00,186.89,186.89,186.89,186.89,100.0,177.5466,177.5466,177.5466,177.5466,100.0
2021-03-23 11:25:00,187.02,187.17,186.98,187.17,1549.0,177.6701,177.8126,177.6321,177.8126,1549.0
2021-03-23 11:30:00,187.14,187.21,186.93,186.93,1012.0,177.7841,177.8506,177.5846,177.5846,1012.0
2021-03-23 11:35:00,187.02,187.02,186.98,186.98,238.0,177.6701,177.6701,177.6321,177.6321,238.0
2021-03-23 11:40:00,186.67,186.67,186.35,186.54,4058.0,177.3376,177.3376,177.0336,177.2141,4058.0
2021-03-23 11:45:00,186.65,186.65,186.44,186.44,2095.0,177.3186,177.3186,177.1191,177.1191,2095.0
2021-03-23 11:50:00,186.35,186.39,186.21,186.33,1638.0,177.0336,177.0716,176.9006,177.0146,1638.0
2021-03-23 11:55:00,186.32,186.44,186.27,186.34,4456.0,177.0051,177.1191,176.9576,177.0241,4456.0
2021-03-23 12:00:00,186.36,186.67,186.36,186.59,1663.0,177.0431,177.3376,177.0431,177.2616,1663.0
2021-03-23 12:05:00,186.58,186.58,185.86,186.08,3187.0,177.2521,177.2521,176.5681,176.7771,3187.0
2021-03-23 12:10:00,185.96,186.12,185.83,185.89,1711.0,176.6631,176.8151,176.5396,176.5966,1711.0
2021-03-23 12:15:00,185.85,185.94,185.68,185.7,1120.0,176.5586,176.6441,176.3971,176.4161,1120.0
2021-03-23 12:20:00,185.78,185.82,185.78,185.82,300.0,176.4921,176.5301,176.4921,176.5301,300.0
2021-03-23 12:25:00,185.86,186.01,185.8,185.9,2413.0,176.5681,176.7106,176.5111,176.6061,2413.0
2021-03-23 12:30:00,185.83,185.91,185.37,185.4,1554.0,176.5396,176.6156,176.1026,176.1311,1554.0
2021-03-23 12:35:00,185.39,185.59,185.39,185.58,2870.0,176.1216,176.3116,176.1216,176.3021,2870.0
2021-03-23 12:40:00,185.28,185.37,185.28,185.37,400.0,176.0171,176.1026,176.0171,176.1026,400.0
2021-03-23 12:45:00,185.35,185.45,185.35,185.45,700.0,176.0836,176.1786,176.0836,176.1786,700.0
2021-03-23 12:50:00,185.21,185.38,185.21,185.38,500.0,175.9506,176.1121,175.9506,176.1121,500.0
2021-03-23 12:55:00,185.25,185.38,185.25,185.38,400.0,175.9886,176.1121,175.9886,176.1121,400.0
2021-03-23 13:00:00,185.38,185.7,185.38,185.68,3273.0,176.1121,176.4161,176.1121,176.3971,3273.0
2021-03-23 13:05:00,185.69,185.78,185.66,185.66,1373.0,176.4066,176.4921,176.3781,176.3781,1373.0
2021-03-23 13:10:00,185.73,185.75,185.62,185.65,1100.0,176.4446,176.4636,176.3401,176.3686,1100.0
2021-03-23 13:15:00,185.63,185.64,185.43,185.51,1626.0,176.3496,176.3591,176.1596,176.2356,1626.0
2021-03-23 13:20:00,185.53,185.53,185.29,185.29,700.0,176.2546,176.2546,176.0266,176.0266,700.0
2021-03-23 13:25:00,185.25,185.27,185.05,185.15,4672.0,175.9886,176.0076,175.7986,175.8936,4672.0
2021-03-23 13:30:00,185.19,185.19,184.96,184.97,2394.0,175.9316,175.9316,175.7131,175.7226,2394.0
2021-03-23 13:35:00,185.04,185.08,184.82,184.82,1225.0,175.7891,175.8271,175.5801,175.5801,1225.0
2021-03-23 13:40:00,184.8,184.81,184.51,184.53,1500.0,175.5611,175.5706,175.2856,175.3046,1500.0
2021-03-23 13:45:00,184.45,184.76,184.45,184.76,2852.0,175.2286,175.5231,175.2286,175.5231,2852.0
2021-03-23 13:50:00,184.73,184.73,184.63,184.69,1994.0,175.4946,175.4946,175.3996,175.4566,1994.0
2021-03-23 13:55:00,184.75,184.97,184.74,184.84,3430.0,175.5136,175.7226,175.5041,175.5991,3430.0
2021-03-23 14:00:00,184.85,184.88,184.77,184.85,700.0,175.6086,175.6371,175.5326,175.6086,700.0
2021-03-23 14:05:00,184.82,184.89,184.67,184.89,2546.0,175.5801,175.6466,175.4376,175.6466,2546.0
2021-03-23 14:10:00,184.8,184.87,184.71,184.81,1196.0,175.5611,175.6276,175.4756,175.5706,1196.0
2021-03-23 14:15:00,184.77,184.97,184.76,184.94,2698.0,175.5326,175.7226,175.5231,175.6941,2698.0
2021-03-23 14:20:00,184.92,185.03,184.92,185.0,1431.0,175.6751,175.7796,175.6751,175.7511,1431.0
2021-03-23 14:25:00,185.03,185.03,184.86,184.94,1760.0,175.7796,175.7796,175.6181,175.6941,1760.0
2021-03-23 14:30:00,184.91,184.96,184.7,184.7,1200.0,175.6656,175.7131,175.4661,175.4661,1200.0
2021-03-23 14:35:00,184.68,184.78,184.58,184.58,3094.0,175.4471,175.5421,175.3521,175.3521,3094.0
2021-03-23 14:40:00,184.62,184.62,184.4,184.44,1888.0,175.3901,175.3901,175.1811,175.2191,1888.0
2021-03-23 14:45:00,184.38,184.41,184.26,184.32,1807.0,175.1621,175.1906,175.0481,175.1051,1807.0
2021-03-23 14:50:00,184.21,184.3,184.14,184.18,2400.0,175.0006,175.0861,174.9341,174.9721,2400.0
2021-03-23 14:55:00,184.13,184.13,183.8,183.81,5831.0,174.9246,174.9246,174.6111,174.6206,5831.0
2021-03-23 15:00:00,183.81,184.03,183.77,184.0,3636.0,174.6206,174.8296,174.5826,174.8011,3636.0
2021-03-23 15:05:00,184.04,184.11,183.8,183.85,1794.0,174.8391,174.9056,174.6111,174.6586,1794.0
2021-03-23 15:10:00,183.71,183.8,183.34,183.34,3632.0,174.5256,174.6111,174.1741,174.1741,3632.0
2021-03-23 15:15:00,183.35,183.45,183.12,183.41,12799.0,174.1836,174.2786,173.9651,174.2406,12799.0
2021-03-23 15:20:00,183.32,183.32,182.87,182.91,4320.0,174.1551,174.1551,173.7276,173.7656,4320.0
2021-03-23 15:25:00,182.9,182.98,182.71,182.81,9945.0,173.7561,173.8321,173.5756,173.6706,9945.0
2021-03-23 15:30:00,182.85,183.8,182.84,183.2,23767.0,173.7086,174.6111,173.6991,174.0411,23767.0
2021-03-23 15:35:00,183.14,183.45,183.07,183.32,6127.0,173.9841,174.2786,173.9176,174.1551,6127.0
2021-03-23 15:40:00,183.38,183.51,183.29,183.4,5260.0,174.2121,174.3356,174.1266,174.2311,5260.0
2021-03-23 15:45:00,183.38,183.63,183.38,183.44,6701.0,174.2121,174.4496,174.2121,174.2691,6701.0
2021-03-23 15:50:00,183.38,183.6,183.21,183.6,11142.0,174.2121,174.4211,174.0506,174.4211,11142.0
2021-03-23 15:55:00,183.57,183.94,183.57,183.78,27079.0,174.3926,174.7441,174.3926,174.5921,27079.0
2021-03-24 09:30:00,183.21,183.73,182.51,183.45,27930.0,174.0506,174.5446,173.3856,174.2786,27930.0
2021-03-24 09:35:00,183.68,184.05,183.23,183.72,6700.0,174.4971,174.8486,174.0696,174.5351,6700.0
2021-03-24 09:40:00,183.51,183.87,183.36,183.75,2800.0,174.3356,174.6776,174.1931,174.5636,2800.0
2021-03-24 09:45:00,183.73,183.98,183.37,183.89,13000.0,174.5446,174.7821,174.2026,174.6966,13000.0
2021-03-24 09:50:00,183.78,183.78,183.38,183.66,2584.0,174.5921,174.5921,174.2121,174.4781,2584.0
2021-03-24 09:55:00,183.47,183.68,183.46,183.66,3450.0,174.2976,174.4971,174.2881,174.4781,3450.0
2021-03-24 10:00:00,183.52,183.93,183.51,183.83,900.0,174.3451,174.7346,174.3356,174.6396,900.0
2021-03-24 10:05:00,183.83,184.12,183.79,183.98,1602.0,174.6396,174.9151,174.6016,174.7821,1602.0
2021-03-24 10:10:00,183.8,184.03,183.8,183.95,2090.0,174.6111,174.8296,174.6111,174.7536,2090.0
2021-03-24 10:15:00,184.09,184.16,183.81,183.89,1173.0,174.8866,174.9531,174.6206,174.6966,1173.0
2021-03-24 10:20:00,183.83,184.08,183.83,184.08,4199.0,174.6396,174.8771,174.6396,174.8771,4199.0
2021-03-24 10:25:00,183.83,184.06,183.79,183.88,2945.0,174.6396,174.8581,174.6016,174.6871,2945.0
2021-03-24 10:30:00,183.92,184.08,183.92,184.05,1144.0,174.7251,174.8771,174.7251,174.8486,1144.0
2021-03-24 10:35:00,183.98,184.13,183.96,184.02,1700.0,174.7821,174.9246,174.7631,174.8201,1700.0
2021-03-24 10:40:00,184.05,184.16,183.96,184.15,2242.0,174.8486,174.9531,174.7631,174.9436,2242.0
2021-03-24 10:45:00,184.14,184.45,183.99,184.45,3973.0,174.9341,175.2286,174.7916,175.2286,3973.0
2021-03-24 10:50:00,184.44,184.63,184.44,184.58,2192.0,175.2191,175.3996,175.2191,175.3521,2192.0
2021-03-24 10:55:00,184.58,184.81,184.54,184.81,2200.0,175.3521,175.5706,175.3141,175.5706,2200.0
2021-03-24 11:00:00,184.9,185.27,184.89,185.2,4125.0,175.6561,176.0076,175.6466,175.9411,4125.0
2021-03-24 11:05:00,185.13,185.2,185.06,185.06,2293.0,175.8746,175.9411,175.8081,175.8081,2293.0
2021-03-24 11:10:00,185.12,185.12,184.82,184.82,2453.0,175.8651,175.8651,175.5801,175.5801,2453.0
2021-03-24 11:15:00,184.84,184.85,184.33,184.38,2191.0,175.5991,175.6086,175.1146,175.1621,2191.0
2021-03-24 11:20:00,184.28,184.54,184.0,184.0,5584.0,175.0671,175.3141,174.8011,174.8011,5584.0
2021-03-24 11:25:00,184.05,184.25,184.05,184.11,1495.0,174.8486,175.0386,174.8486,174.9056,1495.0
2021-03-24 11:30:00,184.11,184.12,183.74,183.79,3797.0,174.9056,174.9151,174.5541,174.6016,3797.0
2021-03-24 11:35:00,183.81,183.87,183.71,183.71,2761.0,174.6206,174.6776,174.5256,174.5256,2761.0
2021-03-24 11:40:00,183.76,183.76,183.62,183.69,1217.0,174.5731,174.5731,174.4401,174.5066,1217.0
2021-03-24 11:45:00,183.75,183.83,183.66,183.7,900.0,174.5636,174.6396,174.4781,174.5161,900.0
2021-03-24 11:50:00,183.62,183.69,183.62,183.64,509.0,174.4401,174.5066,174.4401,174.4591,509.0
2021-03-24 11:55:00,183.76,183.77,183.44,183.54,1500.0,174.5731,174.5826,174.2691,174.3641,1500.0
2021-03-24 12:00:00,183.55,183.72,183.54,183.6,1814.0,174.3736,174.5351,174.3641,174.4211,1814.0
2021-03-24 12:05:00,183.73,184.05,183.72,184.0,1921.0,174.5446,174.8486,174.5351,174.8011,1921.0
2021-03-24 12:10:00,184.02,184.03,183.95,184.03,700.0,174.8201,174.8296,174.7536,174.8296,700.0
2021-03-24 12:15:00,183.97,184.03,183.94,183.99,5435.0,174.7726,174.8296,174.7441,174.7916,5435.0
2021-03-24 12:20:00,183.98,183.98,183.39,183.39,4382.0,174.7821,174.7821,174.2216,174.2216,4382.0
2021-03-24 12:25:00,183.42,183.42,182.99,183.22,2520.0,174.2501,174.2501,173.8416,174.0601,2520.0
2021-03-24 12:30:00,183.36,183.62,183.21,183.57,1117.0,174.1931,174.4401,174.0506,174.3926,1117.0
2021-03-24 12:35:00,183.72,183.78,183.66,183.78,900.0,174.5351,174.5921,174.4781,174.5921,900.0
2021-03-24 12:40:00,183.69,183.71,183.54,183.63,1003.0,174.5066,174.5256,174.3641,174.4496,1003.0
2021-03-24 12:45:00,183.72,183.84,183.64,183.65,2000.0,174.5351,174.6491,174.4591,174.4686,2000.0
2021-03-24 12:50:00,183.63,183.63,183.45,183.52,1100.0,174.4496,174.4496,174.2786,174.3451,1100.0
2021-03-24 12:55:00,183.57,183.7,183.57,183.63,400.0,174.3926,174.5161,174.3926,174.4496,400.0
2021-03-24 13:00:00,183.58,183.58,183.28,183.29,1408.0,174.4021,174.4021,174.1171,174.1266,1408.0
2021-03-24 13:05:00,183.28,183.28,183.19,183.2,600.0,174.1171,174.1171,174.0316,174.0411,600.0
2021-03-24 13:10:00,183.06,183.12,182.99,183.02,1203.0,173.9081,173.9651,173.8416,173.8701,1203.0
2021-03-24 13:15:00,182.91,183.06,182.9,182.91,3684.0,173.7656,173.9081,173.7561,173.7656,3684.0
2021-03-24 13:20:00,182.85,182.89,182.81,182.87,3239.0,173.7086,173.7466,173.6706,173.7276,3239.0
2021-03-24 13:25:00,182.87,182.88,182.74,182.87,2694.0,173.7276,173.7371,173.6041,173.7276,2694.0
2021-03-24 13:30:00,182.82,182.91,182.78,182.79,4637.0,173.6801,173.7656,173.6421,173.6516,4637.0
2021-03-24 13:35:00,182.79,182.79,182.62,182.74,4120.0,173.6516,173.6516,173.4901,173.6041,4120.0
2021-03-24 13:40:00,182.66,182.71,182.52,182.55,1700.0,173.5281,173.5756,173.3951,173.4236,1700.0
2021-03-24 13:45:00,182.45,182.78,182.39,182.74,6502.0,173.3286,173.6421,173.2716,173.6041,6502.0
2021-03-24 13:50:00,182.74,182.82,182.63,182.68,4720.0,173.6041,173.6801,173.4996,173.5471,4720.0
2021-03-24 13:55:00,182.64,182.7,182.46,182.57,7364.0,173.5091,173.5661,173.3381,173.4426,7364.0
2021-03-24 14:00:00,182.5,182.53,182.28,182.29,4157.0,173.3761,173.4046,173.1671,173.1766,4157.0
2021-03-24 14:05:00,182.34,182.51,182.13,182.37,4530.0,173.2241,173.3856,173.0246,173.2526,4530.0
2021-03-24 14:10:00,182.48,182.65,182.48,182.53,2442.0,173.3571,173.5186,173.3571,173.4046,2442.0
2021-03-24 14:15:00,182.61,182.76,182.59,182.72,3779.0,173.4806,173.6231,173.4616,173.5851,3779.0
2021-03-24 14:20:00,182.75,182.87,182.75,182.79,708.0,173.6136,173.7276,173.6136,173.6516,708.0
2021-03-24 14:25:00,182.79,182.8,182.6,182.66,2039.0,173.6516,173.6611,173.4711,173.5281,2039.0
2021-03-24 14:30:00,182.65,182.65,182.5,182.59,1404.0,173.5186,173.5186,173.3761,173.4616,1404.0
2021-03-24 14:35:00,182.55,182.9,182.55,182.79,3172.0,173.4236,173.7561,173.4236,173.6516,3172.0
2021-03-24 14:40:00,182.79,182.83,182.61,182.61,2766.0,173.6516,173.6896,173.4806,173.4806,2766.0
2021-03-24 14:45:00,182.54,182.9,182.53,182.9,1913.0,173.4141,173.7561,173.4046,173.7561,1913.0
2021-03-24 14:50:00,182.83,182.95,182.62,182.62,2214.0,173.6896,173.8036,173.4901,173.4901,2214.0
2021-03-24 14:55:00,182.59,182.6,182.16,182.2,8965.0,173.4616,173.4711,173.0531,173.0911,8965.0
2021-03-24 15:00:00,182.27,182.42,182.14,182.28,2158.0,173.1576,173.3001,173.0341,173.1671,2158.0
2021-03-24 15:05:00,182.37,182.54,182.36,182.47,3770.0,173.2526,173.4141,173.2431,173.3476,3770.0
2021-03-24 15:10:00,182.5,182.5,182.19,182.21,3100.0,173.3761,173.3761,173.0816,173.1006,3100.0
2021-03-24 15:15:00,182.2,182.53,182.2,182.41,3133.0,173.0911,173.4046,173.0911,173.2906,3133.0
2021-03-24 15:20:00,182.4,182.4,182.13,182.25,2190.0,173.2811,173.2811,173.0246,173.1386,2190.0
2021-03-24 15:25:00,182.18,182.33,182.1,182.1,3455.0,173.0721,173.2146,172.9961,172.9961,3455.0
2021-03-24 15:30:00,182.14,182.15,181.85,181.85,5584.0,173.0341,173.0436,172.7586,172.7586,5584.0
2021-03-24 15:35:00,181.93,182.16,181.84,181.97,4933.0,172.8346,173.0531,172.7491,172.8726,4933.0
2021-03-24 15:40:00,181.89,182.01,181.85,181.85,3590.0,172.7966,172.9106,172.7586,172.7586,3590.0
2021-03-24 15:45:00,181.87,181.92,181.51,181.51,8929.0,172.7776,172.8251,172.4356,172.4356,8929.0
2021-03-24 15:50:00,181.58,181.67,181.25,181.41,11933.0,172.5021,172.5876,172.1886,172.3406,11933.0
2021-03-24 15:55:00,181.31,181.36,180.94,180.94,36059.0,172.2456,172.2931,171.8941,171.8941,36059.0
2021-03-25 09:30:00,181.65,182.22,181.65,182.03,10564.0,172.5686,173.1101,172.5686,172.9296,10564.0
2021-03-25 09:35:00,181.82,182.26,181.42,181.71,2464.0,172.7301,173.1481,172.3501,172.6256,2464.0
2021-03-25 09:40:00,181.63,181.63,181.63,181.63,100.0,172.5496,172.5496,172.5496,172.5496,100.0
2021-03-25 09:45:00,181.63,181.98,181.57,181.96,6725.0,172.5496,172.8821,172.4926,172.8631,6725.0
2021-03-25 09:50:00,181.95,181.99,181.66,181.92,2878.0,172.8536,172.8916,172.5781,172.8251,2878.0
2021-03-25 09:55:00,181.98,182.1,181.78,181.87,3698.0,172.8821,172.9961,172.6921,172.7776,3698.0
2021-03-25 10:00:00,181.9,181.9,181.59,181.59,2023.0,172.8061,172.8061,172.5116,172.5116,2023.0
2021-03-25 10:05:00,181.52,181.76,181.49,181.7,2100.0,172.4451,172.6731,172.4166,172.6161,2100.0
2021-03-25 10:10:00,181.68,181.68,181.48,181.48,1300.0,172.5971,172.5971,172.4071,172.4071,1300.0
2021-03-25 10:15:00,181.48,181.5,181.22,181.4,8838.0,172.4071,172.4261,172.1601,172.3311,8838.0
2021-03-25 10:20:00,181.41,181.75,181.4,181.54,2307.0,172.3406,172.6636,172.3311,172.4641,2307.0
2021-03-25 10:25:00,181.59,181.67,181.57,181.62,900.0,172.5116,172.5876,172.4926,172.5401,900.0
2021-03-25 10:30:00,181.69,181.76,181.54,181.55,1444.0,172.6066,172.6731,172.4641,172.4736,1444.0
2021-03-25 10:35:00,181.39,181.39,181.13,181.26,9045.0,172.3216,172.3216,172.0746,172.1981,9045.0
2021-03-25 10:40:00,181.13,181.27,180.97,180.97,1162.0,172.0746,172.2076,171.9226,171.9226,1162.0
2021-03-25 10:45:00,181.0,181.03,180.85,181.02,3164.0,171.9511,171.9796,171.8086,171.9701,3164.0
2021-03-25 10:50:00,181.0,181.13,180.93,180.93,2408.0,171.9511,172.0746,171.8846,171.8846,2408.0
2021-03-25 10:55:00,181.0,181.34,180.91,181.27,10417.0,171.9511,172.2741,171.8656,172.2076,10417.0
2021-03-25 11:00:00,181.15,181.25,180.86,181.05,6024.0,172.0936,172.1886,171.8181,171.9986,6024.0
2021-03-25 11:05:00,181.13,181.48,181.02,181.39,28783.0,172.0746,172.4071,171.9701,172.3216,28783.0
2021-03-25 11:10:00,181.46,181.81,181.44,181.5,3148.0,172.3881,172.7206,172.3691,172.4261,3148.0
2021-03-25 11:15:00,181.45,181.5,181.42,181.44,1642.0,172.3786,172.4261,172.3501,172.3691,1642.0
2021-03-25 11:20:00,181.48,181.67,181.44,181.65,3778.0,172.4071,172.5876,172.3691,172.5686,3778.0
2021-03-25 11:25:00,181.6,181.84,181.46,181.84,2343.0,172.5211,172.7491,172.3881,172.7491,2343.0
2021-03-25 11:30:00,181.88,182.07,181.88,181.95,2600.0,172.7871,172.9676,172.7871,172.8536,2600.0
2021-03-25 11:35:00,181.95,181.95,181.59,181.71,2001.0,172.8536,172.8536,172.5116,172.6256,2001.0
2021-03-25 11:40:00,181.61,181.61,181.22,181.28,2700.0,172.5306,172.5306,172.1601,172.2171,2700.0
2021-03-25 11:45:00,181.25,181.46,181.05,181.46,23348.0,172.1886,172.3881,171.9986,172.3881,23348.0
2021-03-25 11:50:00,181.16,181.4,180.93,181.13,2321.0,172.1031,172.3311,171.8846,172.0746,2321.0
2021-03-25 11:55:00,181.06,181.47,181.02,181.47,1500.0,172.0081,172.3976,171.9701,172.3976,1500.0
2021-03-25 12:00:00,181.49,181.49,181.22,181.27,3899.0,172.4166,172.4166,172.1601,172.2076,3899.0
2021-03-25 12:05:00,181.21,181.21,181.01,181.01,1302.0,172.1506,172.1506,171.9606,171.9606,1302.0
2021-03-25 12:10:00,181.01,181.11,181.01,181.1,1463.0,171.9606,172.0556,171.9606,172.0461,1463.0
2021-03-25 12:15:00,181.22,181.46,181.22,181.43,1527.0,172.1601,172.3881,172.1601,172.3596,1527.0
2021-03-25 12:20:00,181.45,181.55,181.34,181.48,4196.0,172.3786,172.4736,172.2741,172.4071,4196.0
2021-03-25 12:25:00,181.52,181.68,181.46,181.61,8116.0,172.4451,172.5971,172.3881,172.5306,8116.0
2021-03-25 12:30:00,181.58,181.85,181.58,181.82,1800.0,172.5021,172.7586,172.5021,172.7301,1800.0
2021-03-25 12:35:00,181.84,181.84,181.72,181.73,1320.0,172.7491,172.7491,172.6351,172.6446,1320.0
2021-03-25 12:40:00,181.76,182.04,181.72,182.04,6246.0,172.6731,172.9391,172.6351,172.9391,6246.0
2021-03-25 12:45:00,182.07,182.3,182.07,182.24,3503.0,172.9676,173.1861,172.9676,173.1291,3503.0
2021-03-25 12:50:00,182.26,182.47,182.24,182.27,2015.0,173.1481,173.3476,173.1291,173.1576,2015.0
2021-03-25 12:55:00,182.27,182.69,182.22,182.69,2400.0,173.1576,173.5566,173.1101,173.5566,2400.0
2021-03-25 13:00:00,182.59,182.66,182.42,182.53,2490.0,173.4616,173.5281,173.3001,173.4046,2490.0
2021-03-25 13:05:00,182.82,182.82,182.49,182.49,2075.0,173.6801,173.6801,173.3666,173.3666,2075.0
2021-03-25 13:10:00,182.6,182.72,182.53,182.72,1043.0,173.4711,173.5851,173.4046,173.5851,1043.0
2021-03-25 13:15:00,182.75,182.75,182.46,182.46,1438.0,173.6136,173.6136,173.3381,173.3381,1438.0
2021-03-25 13:20:00,182.54,182.76,182.49,182.62,1889.0,173.4141,173.6231,173.3666,173.4901,1889.0
2021-03-25 13:25:00,182.65,182.67,182.45,182.67,2105.0,173.5186,173.5376,173.3286,173.5376,2105.0
2021-03-25 13:30:00,182.65,182.72,182.49,182.53,1660.0,173.5186,173.5851,173.3666,173.4046,1660.0
2021-03-25 13:35:00,182.49,182.58,182.39,182.58,1505.0,173.3666,173.4521,173.2716,173.4521,1505.0
2021-03-25 13:40:00,182.63,182.82,182.63,182.82,1285.0,173.4996,173.6801,173.4996,173.6801,1285.0
2021-03-25 13:45:00,182.87,182.98,182.58,182.85,3649.0,173.7276,173.8321,173.4521,173.7086,3649.0
2021-03-25 13:50:00,182.87,182.87,182.65,182.67,1277.0,173.7276,173.7276,173.5186,173.5376,1277.0
2021-03-25 13:55:00,182.68,182.68,182.54,182.63,1301.0,173.5471,173.5471,173.4141,173.4996,1301.0
2021-03-25 14:00:00,182.48,182.48,182.33,182.37,1437.0,173.3571,173.3571,173.2146,173.2526,1437.0
2021-03-25 14:05:00,182.41,182.48,182.35,182.42,4113.0,173.2906,173.3571,173.2336,173.3001,4113.0
2021-03-25 14:10:00,182.41,182.47,182.18,182.23,2702.0,173.2906,173.3476,173.0721,173.1196,2702.0
2021-03-25 14:15:00,182.15,182.33,182.07,182.23,1600.0,173.0436,173.2146,172.9676,173.1196,1600.0
2021-03-25 14:20:00,182.56,182.57,182.27,182.35,1500.0,173.4331,173.4426,173.1576,173.2336,1500.0
2021-03-25 14:25:00,182.4,182.4,182.16,182.16,800.0,173.2811,173.2811,173.0531,173.0531,800.0
2021-03-25 14:30:00,182.19,182.27,182.11,182.27,1000.0,173.0816,173.1576,173.0056,173.1576,1000.0
2021-03-25 14:35:00,182.27,182.78,182.27,182.67,2791.0,173.1576,173.6421,173.1576,173.5376,2791.0
2021-03-25 14:40:00,182.83,182.83,182.66,182.74,2231.0,173.6896,173.6896,173.5281,173.6041,2231.0
2021-03-25 14:45:00,182.83,182.98,182.83,182.98,1001.0,173.6896,173.8321,173.6896,173.8321,1001.0
2021-03-25 14:50:00,183.05,183.18,182.88,183.15,2410.0,173.8986,174.0221,173.7371,173.9936,2410.0
2021-03-25 14:55:00,183.04,183.04,182.77,182.81,3201.0,173.8891,173.8891,173.6326,173.6706,3201.0
2021-03-25 15:00:00,182.72,182.87,182.69,182.77,2783.0,173.5851,173.7276,173.5566,173.6326,2783.0
2021-03-25 15:05:00,182.81,182.91,182.71,182.9,3563.0,173.6706,173.7656,173.5756,173.7561,3563.0
2021-03-25 15:10:00,182.89,183.01,182.76,182.97,3021.0,173.7466,173.8606,173.6231,173.8226,3021.0
2021-03-25 15:15:00,182.98,183.49,182.98,183.27,2407.0,173.8321,174.3166,173.8321,174.1076,2407.0
2021-03-25 15:20:00,183.32,183.36,183.03,183.03,2007.0,174.1551,174.1931,173.8796,173.8796,2007.0
2021-03-25 15:25:00,183.0,183.22,183.0,183.18,2200.0,173.8511,174.0601,173.8511,174.0221,2200.0
2021-03-25 15:30:00,183.19,183.58,183.17,183.5,3905.0,174.0316,174.4021,174.0126,174.3261,3905.0
2021-03-25 15:35:00,183.49,183.57,183.31,183.48,5186.0,174.3166,174.3926,174.1456,174.3071,5186.0
2021-03-25 15:40:00,183.5,183.71,183.45,183.71,8548.0,174.3261,174.5256,174.2786,174.5256,8548.0
2021-03-25 15:45:00,183.69,183.92,183.64,183.81,6446.0,174.5066,174.7251,174.4591,174.6206,6446.0
2021-03-25 15:50:00,183.88,184.35,183.88,184.23,15155.0,174.6871,175.1336,174.6871,175.0196,15155.0
2021-03-25 15:55:00,184.18,184.3,183.97,184.14,42312.0,174.9721,175.0861,174.7726,174.9341,42312.0
2021-03-26 09:30:00,185.13,185.15,184.51,184.51,10956.0,175.8746,175.8936,175.2856,175.2856,10956.0
2021-03-26 09:35:00,184.61,185.15,184.55,185.09,3262.0,175.3806,175.8936,175.3236,175.8366,3262.0
2021-03-26 09:40:00,185.25,185.59,185.24,185.58,1590.0,175.9886,176.3116,175.9791,176.3021,1590.0
2021-03-26 09:45:00,185.78,185.79,185.37,185.52,1439.0,176.4921,176.5016,176.1026,176.2451,1439.0
2021-03-26 09:50:00,185.4,185.94,185.4,185.94,600.0,176.1311,176.6441,176.1311,176.6441,600.0
2021-03-26 09:55:00,185.81,185.93,185.68,185.93,2200.0,176.5206,176.6346,176.3971,176.6346,2200.0
2021-03-26 10:00:00,185.92,185.99,185.8,185.98,2017.0,176.6251,176.6916,176.5111,176.6821,2017.0
2021-03-26 10:05:00,185.92,186.16,185.92,186.06,2299.0,176.6251,176.8531,176.6251,176.7581,2299.0
2021-03-26 10:10:00,186.06,186.13,185.98,186.01,3496.0,176.7581,176.8246,176.6821,176.7106,3496.0
2021-03-26 10:15:00,185.81,185.81,185.69,185.69,850.0,176.5206,176.5206,176.4066,176.4066,850.0
2021-03-26 10:20:00,185.79,185.87,185.74,185.74,3500.0,176.5016,176.5776,176.4541,176.4541,3500.0
2021-03-26 10:25:00,185.78,185.79,185.49,185.51,1000.0,176.4921,176.5016,176.2166,176.2356,1000.0
2021-03-26 10:30:00,185.58,185.9,185.52,185.9,2592.0,176.3021,176.6061,176.2451,176.6061,2592.0
2021-03-26 10:35:00,185.97,186.17,185.95,186.17,1288.0,176.6726,176.8626,176.6536,176.8626,1288.0
2021-03-26 10:40:00,186.13,186.25,185.95,186.1,1838.0,176.8246,176.9386,176.6536,176.7961,1838.0
2021-03-26 10:45:00,186.04,186.04,185.77,185.93,1532.0,176.7391,176.7391,176.4826,176.6346,1532.0
2021-03-26 10:50:00,185.91,185.97,185.87,185.87,1300.0,176.6156,176.6726,176.5776,176.5776,1300.0
2021-03-26 10:55:00,185.97,185.97,185.62,185.62,500.0,176.6726,176.6726,176.3401,176.3401,500.0
2021-03-26 11:00:00,185.5,185.6,185.17,185.59,15166.0,176.2261,176.3211,175.9126,176.3116,15166.0
2021-03-26 11:05:00,185.62,185.81,185.55,185.66,2300.0,176.3401,176.5206,176.2736,176.3781,2300.0
2021-03-26 11:10:00,185.62,185.72,185.55,185.66,1608.0,176.3401,176.4351,176.2736,176.3781,1608.0
2021-03-26 11:15:00,185.73,185.84,185.65,185.65,723.0,176.4446,176.5491,176.3686,176.3686,723.0
2021-03-26 11:20:00,185.75,185.79,185.6,185.61,972.0,176.4636,176.5016,176.3211,176.3306,972.0
2021-03-26 11:25:00,185.59,185.63,185.53,185.59,700.0,176.3116,176.3496,176.2546,176.3116,700.0
2021-03-26 11:30:00,185.52,185.74,185.51,185.74,1030.0,176.2451,176.4541,176.2356,176.4541,1030.0
2021-03-26 11:35:00,185.91,186.06,185.87,186.06,1400.0,176.6156,176.7581,176.5776,176.7581,1400.0
2021-03-26 11:40:00,186.06,186.15,186.03,186.03,500.0,176.7581,176.8436,176.7296,176.7296,500.0
2021-03-26 11:45:00,186.04,186.27,185.98,186.26,1810.0,176.7391,176.9576,176.6821,176.9481,1810.0
2021-03-26 11:50:00,186.28,186.33,186.19,186.32,2000.0,176.9671,177.0146,176.8816,177.0051,2000.0
2021-03-26 11:55:00,186.3,186.42,186.23,186.25,1230.0,176.9861,177.1001,176.9196,176.9386,1230.0
2021-03-26 12:00:00,186.24,186.37,186.24,186.3,1470.0,176.9291,177.0526,176.9291,176.9861,1470.0
2021-03-26 12:05:00,186.29,186.29,186.11,186.2,660.0,176.9766,176.9766,176.8056,176.8911,660.0
2021-03-26 12:10:00,186.16,186.21,186.12,186.16,636.0,176.8531,176.9006,176.8151,176.8531,636.0
2021-03-26 12:15:00,186.2,186.35,186.13,186.31,2113.0,176.8911,177.0336,176.8246,176.9956,2113.0
2021-03-26 12:20:00,186.41,186.41,186.33,186.34,1893.0,177.0906,177.0906,177.0146,177.0241,1893.0
2021-03-26 12:25:00,186.37,186.46,186.21,186.21,1679.0,177.0526,177.1381,176.9006,176.9006,1679.0
2021-03-26 12:30:00,186.31,186.61,186.31,186.61,400.0,176.9956,177.2806,176.9956,177.2806,400.0
2021-03-26 12:35:00,186.56,186.62,186.47,186.62,1902.0,177.2331,177.2901,177.1476,177.2901,1902.0
2021-03-26 12:40:00,186.73,187.07,186.73,187.02,4634.0,177.3946,177.7176,177.3946,177.6701,4634.0
2021-03-26 12:45:00,186.98,187.36,186.96,187.27,2604.0,177.6321,177.9931,177.6131,177.9076,2604.0
2021-03-26 12:50:00,187.26,187.29,187.19,187.19,4007.0,177.8981,177.9266,177.8316,177.8316,4007.0
2021-03-26 12:55:00,187.25,187.25,186.96,187.01,876.0,177.8886,177.8886,177.6131,177.6606,876.0
2021-03-26 13:00:00,186.96,186.97,186.96,186.97,200.0,177.6131,177.6226,177.6131,177.6226,200.0
2021-03-26 13:05:00,187.02,187.4,187.02,187.38,1379.0,177.6701,178.0311,177.6701,178.0121,1379.0
2021-03-26 13:10:00,187.38,187.39,187.14,187.14,1800.0,178.0121,178.0216,177.7841,177.7841,1800.0
2021-03-26 13:15:00,187.13,187.27,187.13,187.27,800.0,177.7746,177.9076,177.7746,177.9076,800.0
2021-03-26 13:20:00,187.2,187.34,187.18,187.34,2476.0,177.8411,177.9741,177.8221,177.9741,2476.0
2021-03-26 13:25:00,187.31,187.35,187.27,187.27,2260.0,177.9456,177.9836,177.9076,177.9076,2260.0
2021-03-26 13:30:00,187.24,187.4,187.22,187.25,2048.0,177.8791,178.0311,177.8601,177.8886,2048.0
2021-03-26 13:35:00,187.18,187.27,187.13,187.24,1452.0,177.8221,177.9076,177.7746,177.8791,1452.0
2021-03-26 13:40:00,187.22,187.23,186.99,186.99,2003.0,177.8601,177.8696,177.6416,177.6416,2003.0
2021-03-26 13:45:00,186.92,186.96,186.82,186.85,1533.0,177.5751,177.6131,177.4801,177.5086,1533.0
2021-03-26 13:50:00,186.81,187.24,186.8,187.21,4105.0,177.4706,177.8791,177.4611,177.8506,4105.0
2021-03-26 13:55:00,187.24,187.39,187.23,187.39,1663.0,177.8791,178.0216,177.8696,178.0216,1663.0
2021-03-26 14:00:00,187.38,187.51,187.34,187.4,6365.0,178.0121,178.1356,177.9741,178.0311,6365.0
2021-03-26 14:05:00,187.57,187.58,187.18,187.18,2002.0,178.1926,178.2021,177.8221,177.8221,2002.0
2021-03-26 14:10:00,187.2,187.38,187.11,187.12,3424.0,177.8411,178.0121,177.7556,177.7651,3424.0
2021-03-26 14:15:00,187.12,187.29,186.91,187.29,1701.0,177.7651,177.9266,177.5656,177.9266,1701.0
2021-03-26 14:20:00,187.55,187.96,187.55,187.94,3479.0,178.1736,178.5631,178.1736,178.5441,3479.0
2021-03-26 14:25:00,187.99,188.15,187.73,187.73,8699.0,178.5916,178.7436,178.3446,178.3446,8699.0
2021-03-26 14:30:00,187.69,187.95,187.5,187.91,4200.0,178.3066,178.5536,178.1261,178.5156,4200.0
2021-03-26 14:35:00,188.0,188.15,187.85,188.08,2949.0,178.6011,178.7436,178.4586,178.6771,2949.0
2021-03-26 14:40:00,188.08,188.17,187.95,188.04,2600.0,178.6771,178.7626,178.5536,178.6391,2600.0
2021-03-26 14:45:00,187.99,187.99,187.21,187.25,3865.0,178.5916,178.5916,177.8506,177.8886,3865.0
2021-03-26 14:50:00,187.19,187.88,187.12,187.88,13588.0,177.8316,178.4871,177.7651,178.4871,13588.0
2021-03-26 14:55:00,187.81,188.12,187.66,188.08,4500.0,178.4206,178.7151,178.2781,178.6771,4500.0
2021-03-26 15:00:00,188.03,188.12,187.82,187.89,5349.0,178.6296,178.7151,178.4301,178.4966,5349.0
2021-03-26 15:05:00,187.83,187.9,187.68,187.68,3173.0,178.4396,178.5061,178.2971,178.2971,3173.0
2021-03-26 15:10:00,187.71,188.08,187.71,187.81,1701.0,178.3256,178.6771,178.3256,178.4206,1701.0
2021-03-26 15:15:00,187.86,188.11,187.86,187.98,4481.0,178.4681,178.7056,178.4681,178.5821,4481.0
2021-03-26 15:20:00,187.9,187.91,187.8,187.8,1401.0,178.5061,178.5156,178.4111,178.4111,1401.0
2021-03-26 15:25:00,187.71,187.77,187.56,187.64,4104.0,178.3256,178.3826,178.1831,178.2591,4104.0
2021-03-26 15:30:00,187.77,187.98,187.73,187.87,3105.0,178.3826,178.5821,178.3446,178.4776,3105.0
2021-03-26 15:35:00,187.98,188.0,187.72,187.77,7566.0,178.5821,178.6011,178.3351,178.3826,7566.0
2021-03-26 15:40:00,187.79,187.94,187.74,187.87,9011.0,178.4016,178.5441,178.3541,178.4776,9011.0
2021-03-26 15:45:00,187.88,188.11,187.71,188.11,11064.0,178.4871,178.7056,178.3256,178.7056,11064.0
2021-03-26 15:50:00,188.11,188.83,187.99,188.75,24522.0,178.7056,179.3896,178.5916,179.3136,24522.0
2021-03-26 15:55:00,188.75,189.73,188.61,189.52,82973.0,179.3136,180.2446,179.1806,180.0451,82973.0
2021-03-29 09:30:00,188.03,189.58,186.57,189.52,17860.0,178.6296,180.1021,177.2426,180.0451,17860.0
2021-03-29 09:35:00,189.41,190.53,189.29,189.93,15817.0,179.9406,181.0046,179.8266,180.4346,15817.0
2021-03-29 09:40:00,189.94,190.15,189.32,189.32,4245.0,180.4441,180.6436,179.8551,179.8551,4245.0
2021-03-29 09:45:00,189.5,189.5,189.14,189.14,800.0,180.0261,180.0261,179.6841,179.6841,800.0
2021-03-29 09:50:00,189.3,189.86,189.26,189.41,2466.0,179.8361,180.3681,179.7981,179.9406,2466.0
2021-03-29 09:55:00,189.67,189.67,189.16,189.16,1310.0,180.1876,180.1876,179.7031,179.7031,1310.0
2021-03-29 10:00:00,189.66,189.66,189.22,189.49,1869.0,180.1781,180.1781,179.7601,180.0166,1869.0
2021-03-29 10:05:00,189.37,189.78,189.03,189.21,1032.0,179.9026,180.2921,179.5796,179.7506,1032.0
2021-03-29 10:10:00,189.18,189.52,188.9,188.9,1460.0,179.7221,180.0451,179.4561,179.4561,1460.0
2021-03-29 10:15:00,188.63,188.9,188.63,188.66,1466.0,179.1996,179.4561,179.1996,179.2281,1466.0
2021-03-29 10:20:00,188.4,188.63,188.32,188.38,1200.0,178.9811,179.1996,178.9051,178.9621,1200.0
2021-03-29 10:25:00,188.53,188.55,188.27,188.28,2716.0,179.1046,179.1236,178.8576,178.8671,2716.0
2021-03-29 10:30:00,188.31,188.51,188.3,188.5,1324.0,178.8956,179.0856,178.8861,179.0761,1324.0
2021-03-29 10:35:00,188.37,189.13,188.36,188.9,3215.0,178.9526,179.6746,178.9431,179.4561,3215.0
2021-03-29 10:40:00,188.95,189.0,188.5,188.63,1825.0,179.5036,179.5511,179.0761,179.1996,1825.0
2021-03-29 10:45:00,188.45,188.45,188.28,188.44,2827.0,179.0286,179.0286,178.8671,179.0191,2827.0
2021-03-29 10:50:00,188.51,188.72,188.42,188.42,6468.0,179.0856,179.2851,179.0001,179.0001,6468.0
2021-03-29 10:55:00,188.29,188.59,188.23,188.26,2002.0,178.8766,179.1616,178.8196,178.8481,2002.0
2021-03-29 11:00:00,188.09,188.51,188.05,188.48,8650.0,178.6866,179.0856,178.6486,179.0571,8650.0
2021-03-29 11:05:00,188.5,188.51,188.17,188.4,2219.0,179.0761,179.0856,178.7626,178.9811,2219.0
2021-03-29 11:10:00,188.51,188.61,188.29,188.36,3787.0,179.0856,179.1806,178.8766,178.9431,3787.0
2021-03-29 11:15:00,188.37,188.51,188.26,188.26,9216.0,178.9526,179.0856,178.8481,178.8481,9216.0
2021-03-29 11:20:00,188.4,188.69,188.32,188.57,12449.0,178.9811,179.2566,178.9051,179.1426,12449.0
2021-03-29 11:25:00,189.04,189.15,188.88,189.07,32747.0,179.5891,179.6936,179.4371,179.6176,32747.0
2021-03-29 11:30:00,189.0,189.24,188.77,189.24,1969.0,179.5511,179.7791,179.3326,179.7791,1969.0
2021-03-29 11:35:00,189.07,189.59,189.06,189.39,3100.0,179.6176,180.1116,179.6081,179.9216,3100.0
2021-03-29 11:40:00,189.43,189.43,189.2,189.2,800.0,179.9596,179.9596,179.7411,179.7411,800.0
2021-03-29 11:45:00,189.33,189.43,189.2,189.43,1940.0,179.8646,179.9596,179.7411,179.9596,1940.0
2021-03-29 11:50:00,189.31,189.73,189.19,189.73,9439.0,179.8456,180.2446,179.7316,180.2446,9439.0
2021-03-29 11:55:00,189.79,189.98,189.79,189.87,10495.0,180.3016,180.4821,180.3016,180.3776,10495.0
2021-03-29 12:00:00,189.93,189.98,189.69,189.69,4100.0,180.4346,180.4821,180.2066,180.2066,4100.0
2021-03-29 12:05:00,189.75,189.75,189.27,189.28,1800.0,180.2636,180.2636,179.8076,179.8171,1800.0
2021-03-29 12:10:00,189.3,189.3,188.86,189.03,2576.0,179.8361,179.8361,179.4181,179.5796,2576.0
2021-03-29 12:15:00,189.08,189.11,188.96,188.96,1300.0,179.6271,179.6556,179.5131,179.5131,1300.0
2021-03-29 12:20:00,189.1,189.21,189.02,189.11,2475.0,179.6461,179.7506,179.5701,179.6556,2475.0
2021-03-29 12:25:00,189.23,189.55,189.18,189.54,2713.0,179.7696,180.0736,179.7221,180.0641,2713.0
2021-03-29 12:30:00,189.55,189.72,189.47,189.7,1346.0,180.0736,180.2351,179.9976,180.2161,1346.0
2021-03-29 12:35:00,189.73,189.96,189.73,189.96,400.0,180.2446,180.4631,180.2446,180.4631,400.0
2021-03-29 12:40:00,189.96,190.12,189.96,190.11,1966.0,180.4631,180.6151,180.4631,180.6056,1966.0
2021-03-29 12:45:00,190.08,190.23,190.08,190.16,900.0,180.5771,180.7196,180.5771,180.6531,900.0
2021-03-29 12:50:00,190.23,190.5,190.22,190.48,4238.0,180.7196,180.9761,180.7101,180.9571,4238.0
2021-03-29 12:55:00,190.46,190.51,190.28,190.28,2618.0,180.9381,180.9856,180.7671,180.7671,2618.0
2021-03-29 13:00:00,190.27,190.42,190.24,190.33,2576.0,180.7576,180.9001,180.7291,180.8146,2576.0
2021-03-29 13:05:00,190.4,190.62,190.36,190.48,9030.0,180.8811,181.0901,180.8431,180.9571,9030.0
2021-03-29 13:10:00,190.47,190.59,190.34,190.34,2895.0,180.9476,181.0616,180.8241,180.8241,2895.0
2021-03-29 13:15:00,190.36,190.36,190.01,190.2,1541.0,180.8431,180.8431,180.5106,180.6911,1541.0
2021-03-29 13:20:00,190.19,190.19,189.93,189.95,2500.0,180.6816,180.6816,180.4346,180.4536,2500.0
2021-03-29 13:25:00,189.98,189.98,189.61,189.67,1825.0,180.4821,180.4821,180.1306,180.1876,1825.0
2021-03-29 13:30:00,189.62,190.05,189.62,190.05,1722.0,180.1401,180.5486,180.1401,180.5486,1722.0
2021-03-29 13:35:00,190.56,190.58,190.31,190.35,6786.0,181.0331,181.0521,180.7956,180.8336,6786.0
2021-03-29 13:40:00,190.18,190.43,190.12,190.43,5973.0,180.6721,180.9096,180.6151,180.9096,5973.0
2021-03-29 13:45:00,190.36,190.6,190.31,190.49,1680.0,180.8431,181.0711,180.7956,180.9666,1680.0
2021-03-29 13:50:00,190.49,190.56,190.43,190.46,2103.0,180.9666,181.0331,180.9096,180.9381,2103.0
2021-03-29 13:55:00,190.45,190.5,190.01,190.09,20067.0,180.9286,180.9761,180.5106,180.5866,20067.0
2021-03-29 14:00:00,189.9,189.9,189.34,189.34,605.0,180.4061,180.4061,179.8741,179.8741,605.0
2021-03-29 14:05:00,189.38,189.54,189.17,189.28,2577.0,179.9121,180.0641,179.7126,179.8171,2577.0
2021-03-29 14:10:00,189.17,189.38,189.01,189.38,2600.0,179.7126,179.9121,179.5606,179.9121,2600.0
2021-03-29 14:15:00,189.35,189.35,188.96,189.11,2200.0,179.8836,179.8836,179.5131,179.6556,2200.0
2021-03-29 14:20:00,188.97,189.01,188.67,188.76,2912.0,179.5226,179.5606,179.2376,179.3231,2912.0
2021-03-29 14:25:00,188.82,188.82,188.5,188.5,1601.0,179.3801,179.3801,179.0761,179.0761,1601.0
2021-03-29 14:30:00,188.43,188.48,188.0,188.0,1691.0,179.0096,179.0571,178.6011,178.6011,1691.0
2021-03-29 14:35:00,188.16,188.3,187.96,188.11,3012.0,178.7531,178.8861,178.5631,178.7056,3012.0
2021-03-29 14:40:00,188.05,188.32,187.96,188.19,3313.0,178.6486,178.9051,178.5631,178.7816,3313.0
2021-03-29 14:45:00,188.05,188.61,188.05,188.23,3122.0,178.6486,179.1806,178.6486,178.8196,3122.0
2021-03-29 14:50:00,188.07,188.3,188.07,188.3,2718.0,178.6676,178.8861,178.6676,178.8861,2718.0
2021-03-29 14:55:00,188.17,188.2,188.0,188.2,2422.0,178.7626,178.7911,178.6011,178.7911,2422.0
2021-03-29 15:00:00,188.51,188.7,188.34,188.55,2306.0,179.0856,179.2661,178.9241,179.1236,2306.0
2021-03-29 15:05:00,188.47,188.62,188.27,188.53,3256.0,179.0476,179.1901,178.8576,179.1046,3256.0
2021-03-29 15:10:00,188.48,188.66,188.4,188.4,3366.0,179.0571,179.2281,178.9811,178.9811,3366.0
2021-03-29 15:15:00,188.46,188.7,188.41,188.69,2747.0,179.0381,179.2661,178.9906,179.2566,2747.0
2021-03-29 15:20:00,188.61,188.82,188.51,188.82,2042.0,179.1806,179.3801,179.0856,179.3801,2042.0
2021-03-29 15:25:00,188.94,188.99,188.64,188.91,3097.0,179.4941,179.5416,179.2091,179.4656,3097.0
2021-03-29 15:30:00,188.95,189.11,188.94,188.98,4282.0,179.5036,179.6556,179.4941,179.5321,4282.0
2021-03-29 15:35:00,188.98,189.03,188.89,188.95,5288.0,179.5321,179.5796,179.4466,179.5036,5288.0
2021-03-29 15:40:00,188.98,189.14,188.84,188.84,7150.0,179.5321,179.6841,179.3991,179.3991,7150.0
2021-03-29 15:45:00,188.83,189.14,188.82,188.92,4875.0,179.3896,179.6841,179.3801,179.4751,4875.0
2021-03-29 15:50:00,188.92,188.96,188.34,188.88,14981.0,179.4751,179.5131,178.9241,179.4371,14981.0
2021-03-29 15:55:00,188.85,189.26,188.66,188.87,46704.0,179.4086,179.7981,179.2281,179.4276,46704.0
2021-03-30 09:30:00,188.35,188.95,188.03,188.03,4879.0,178.9336,179.5036,178.6296,178.6296,4879.0
2021-03-30 09:35:00,188.03,188.03,187.38,187.38,3432.0,178.6296,178.6296,178.0121,178.0121,3432.0
2021-03-30 09:40:00,187.22,187.22,187.0,187.1,1214.0,177.8601,177.8601,177.6511,177.7461,1214.0
2021-03-30 09:45:00,187.38,187.71,187.34,187.5,1800.0,178.0121,178.3256,177.9741,178.1261,1800.0
2021-03-30 09:50:00,187.72,187.81,187.48,187.48,1646.0,178.3351,178.4206,178.1071,178.1071,1646.0
2021-03-30 09:55:00,187.32,187.47,187.14,187.23,1500.0,177.9551,178.0976,177.7841,177.8696,1500.0
2021-03-30 10:00:00,187.11,187.17,186.43,186.43,1602.0,177.7556,177.8126,177.1096,177.1096,1602.0
2021-03-30 10:05:00,186.26,186.39,186.0,186.03,800.0,176.9481,177.0716,176.7011,176.7296,800.0
2021-03-30 10:10:00,186.06,186.62,186.06,186.62,1431.0,176.7581,177.2901,176.7581,177.2901,1431.0
2021-03-30 10:15:00,186.55,186.84,186.55,186.84,1200.0,177.2236,177.4991,177.2236,177.4991,1200.0
2021-03-30 10:20:00,186.74,187.03,186.62,187.03,1205.0,177.4041,177.6796,177.2901,177.6796,1205.0
2021-03-30 10:25:00,187.18,187.57,187.17,187.57,1430.0,177.8221,178.1926,177.8126,178.1926,1430.0
2021-03-30 10:30:00,187.51,187.51,187.15,187.27,2164.0,178.1356,178.1356,177.7936,177.9076,2164.0
2021-03-30 10:35:00,187.2,187.74,187.2,187.56,3909.0,177.8411,178.3541,177.8411,178.1831,3909.0
2021-03-30 10:40:00,187.54,187.75,187.49,187.65,2589.0,178.1641,178.3636,178.1166,178.2686,2589.0
2021-03-30 10:45:00,187.68,187.68,187.52,187.65,900.0,178.2971,178.2971,178.1451,178.2686,900.0
2021-03-30 10:50:00,187.66,187.9,187.56,187.74,12271.0,178.2781,178.5061,178.1831,178.3541,12271.0
2021-03-30 10:55:00,187.68,187.78,187.59,187.78,1598.0,178.2971,178.3921,178.2116,178.3921,1598.0
2021-03-30 11:00:00,187.62,187.74,187.56,187.64,5484.0,178.2401,178.3541,178.1831,178.2591,5484.0
2021-03-30 11:05:00,187.58,187.76,187.47,187.75,4061.0,178.2021,178.3731,178.0976,178.3636,4061.0
2021-03-30 11:10:00,187.77,187.77,187.25,187.26,3292.0,178.3826,178.3826,177.8886,177.8981,3292.0
2021-03-30 11:15:00,187.19,187.21,187.0,187.15,1698.0,177.8316,177.8506,177.6511,177.7936,1698.0
2021-03-30 11:20:00,187.14,187.14,186.62,186.79,1600.0,177.7841,177.7841,177.2901,177.4516,1600.0
2021-03-30 11:25:00,186.66,186.7,186.61,186.61,700.0,177.3281,177.3661,177.2806,177.2806,700.0
2021-03-30 11:30:00,186.54,186.69,186.47,186.63,400.0,177.2141,177.3566,177.1476,177.2996,400.0
2021-03-30 11:35:00,186.52,186.52,186.31,186.38,1082.0,177.1951,177.1951,176.9956,177.0621,1082.0
2021-03-30 11:40:00,186.32,186.72,186.32,186.72,2000.0,177.0051,177.3851,177.0051,177.3851,2000.0
2021-03-30 11:45:00,186.72,187.14,186.72,187.14,1166.0,177.3851,177.7841,177.3851,177.7841,1166.0
2021-03-30 11:50:00,187.25,187.36,187.18,187.34,1500.0,177.8886,177.9931,177.8221,177.9741,1500.0
2021-03-30 11:55:00,187.3,187.3,187.09,187.09,900.0,177.9361,177.9361,177.7366,177.7366,900.0
2021-03-30 12:00:00,187.19,187.19,187.04,187.04,1195.0,177.8316,177.8316,177.6891,177.6891,1195.0
2021-03-30 12:05:00,186.92,186.92,186.74,186.75,301.0,177.5751,177.5751,177.4041,177.4136,301.0
2021-03-30 12:10:00,186.7,186.79,186.64,186.68,600.0,177.3661,177.4516,177.3091,177.3471,600.0
2021-03-30 12:15:00,186.68,186.82,186.68,186.7,509.0,177.3471,177.4801,177.3471,177.3661,509.0
2021-03-30 12:20:00,186.51,186.57,186.46,186.51,1637.0,177.1856,177.2426,177.1381,177.1856,1637.0
2021-03-30 12:25:00,186.53,186.53,186.38,186.5,1451.0,177.2046,177.2046,177.0621,177.1761,1451.0
2021-03-30 12:30:00,186.42,186.43,186.31,186.39,1185.0,177.1001,177.1096,176.9956,177.0716,1185.0
2021-03-30 12:35:00,186.25,186.34,186.25,186.34,897.0,176.9386,177.0241,176.9386,177.0241,897.0
2021-03-30 12:40:00,186.39,186.56,186.39,186.48,2081.0,177.0716,177.2331,177.0716,177.1571,2081.0
2021-03-30 12:45:00,186.44,186.6,186.44,186.55,500.0,177.1191,177.2711,177.1191,177.2236,500.0
2021-03-30 12:50:00,186.53,186.56,186.38,186.56,1251.0,177.2046,177.2331,177.0621,177.2331,1251.0
2021-03-30 12:55:00,186.56,186.56,186.11,186.14,1488.0,177.2331,177.2331,176.8056,176.8341,1488.0
2021-03-30 13:00:00,185.99,186.15,185.89,185.97,1261.0,176.6916,176.8436,176.5966,176.6726,1261.0
2021-03-30 13:05:00,186.15,186.34,186.05,186.21,1100.0,176.8436,177.0241,176.7486,176.9006,1100.0
2021-03-30 13:10:00,186.16,186.5,186.16,186.44,1600.0,176.8531,177.1761,176.8531,177.1191,1600.0
2021-03-30 13:15:00,186.57,186.59,186.44,186.59,400.0,177.2426,177.2616,177.1191,177.2616,400.0
2021-03-30 13:20:00,186.48,186.59,186.44,186.44,1125.0,177.1571,177.2616,177.1191,177.1191,1125.0
2021-03-30 13:25:00,186.61,186.74,186.61,186.69,1196.0,177.2806,177.4041,177.2806,177.3566,1196.0
2021-03-30 13:30:00,186.62,186.62,186.4,186.47,1406.0,177.2901,177.2901,177.0811,177.1476,1406.0
2021-03-30 13:35:00,186.5,186.64,186.5,186.64,700.0,177.1761,177.3091,177.1761,177.3091,700.0
2021-03-30 13:40:00,186.73,186.79,186.64,186.67,1714.0,177.3946,177.4516,177.3091,177.3376,1714.0
2021-03-30 13:45:00,186.65,186.72,186.64,186.72,1296.0,177.3186,177.3851,177.3091,177.3851,1296.0
2021-03-30 13:50:00,186.74,187.02,186.74,187.02,1640.0,177.4041,177.6701,177.4041,177.6701,1640.0
2021-03-30 13:55:00,187.04,187.05,186.57,186.64,1902.0,177.6891,177.6986,177.2426,177.3091,1902.0
2021-03-30 14:00:00,186.59,186.59,186.45,186.46,300.0,177.2616,177.2616,177.1286,177.1381,300.0
2021-03-30 14:05:00,186.48,186.61,186.48,186.59,1017.0,177.1571,177.2806,177.1571,177.2616,1017.0
2021-03-30 14:10:00,186.55,186.55,186.45,186.46,2073.0,177.2236,177.2236,177.1286,177.1381,2073.0
2021-03-30 14:15:00,186.5,186.73,186.5,186.73,600.0,177.1761,177.3946,177.1761,177.3946,600.0
2021-03-30 14:20:00,186.84,186.86,186.65,186.85,1766.0,177.4991,177.5181,177.3186,177.5086,1766.0
2021-03-30 14:25:00,186.86,187.03,186.86,187.0,1963.0,177.5181,177.6796,177.5181,177.6511,1963.0
2021-03-30 14:30:00,187.06,187.12,186.83,186.84,2011.0,177.7081,177.7651,177.4896,177.4991,2011.0
2021-03-30 14:35:00,186.84,186.85,186.74,186.81,600.0,177.4991,177.5086,177.4041,177.4706,600.0
2021-03-30 14:40:00,186.82,187.0,186.81,186.9,957.0,177.4801,177.6511,177.4706,177.5561,957.0
2021-03-30 14:45:00,186.94,187.0,186.88,186.97,700.0,177.5941,177.6511,177.5371,177.6226,700.0
2021-03-30 14:50:00,186.96,186.96,186.84,186.96,1735.0,177.6131,177.6131,177.4991,177.6131,1735.0
2021-03-30 14:55:00,187.0,187.11,186.89,187.03,4789.0,177.6511,177.7556,177.5466,177.6796,4789.0
2021-03-30 15:00:00,186.96,187.07,186.93,186.98,5190.0,177.6131,177.7176,177.5846,177.6321,5190.0
2021-03-30 15:05:00,187.01,187.01,187.0,187.0,200.0,177.6606,177.6606,177.6511,177.6511,200.0
2021-03-30 15:10:00,186.97,186.97,186.79,186.79,3234.0,177.6226,177.6226,177.4516,177.4516,3234.0
2021-03-30 15:15:00,186.75,186.77,186.62,186.67,3489.0,177.4136,177.4326,177.2901,177.3376,3489.0
2021-03-30 15:20:00,186.71,186.84,186.71,186.84,1734.0,177.3756,177.4991,177.3756,177.4991,1734.0
2021-03-30 15:25:00,186.84,186.84,186.46,186.46,3002.0,177.4991,177.4991,177.1381,177.1381,3002.0
2021-03-30 15:30:00,186.5,186.58,186.46,186.52,4220.0,177.1761,177.2521,177.1381,177.1951,4220.0
2021-03-30 15:35:00,186.53,186.61,186.39,186.43,7426.0,177.2046,177.2806,177.0716,177.1096,7426.0
2021-03-30 15:40:00,186.44,186.44,186.29,186.34,7866.0,177.1191,177.1191,176.9766,177.0241,7866.0
2021-03-30 15:45:00,186.34,186.39,186.25,186.36,15283.0,177.0241,177.0716,176.9386,177.0431,15283.0
2021-03-30 15:50:00,186.34,186.47,186.05,186.38,33181.0,177.0241,177.1476,176.7486,177.0621,33181.0
2021-03-30 15:55:00,186.38,186.67,186.19,186.67,61398.0,177.0621,177.3376,176.8816,177.3376,61398.0
2021-03-31 09:30:00,187.4,187.47,187.06,187.46,8228.0,178.0311,178.0976,177.7081,178.0881,8228.0
2021-03-31 09:35:00,187.73,187.81,187.04,187.04,3350.0,178.3446,178.4206,177.6891,177.6891,3350.0
2021-03-31 09:40:00,187.04,187.04,187.04,187.04,0.0,177.6891,177.6891,177.6891,177.6891,0.0
2021-03-31 09:45:00,187.48,187.6,187.12,187.12,1040.0,178.1071,178.2211,177.7651,177.7651,1040.0
2021-03-31 09:50:00,186.92,187.34,186.79,187.19,2920.0,177.5751,177.9741,177.4516,177.8316,2920.0
2021-03-31 09:55:00,187.11,187.11,186.79,186.9,800.0,177.7556,177.7556,177.4516,177.5561,800.0
2021-03-31 10:00:00,186.86,187.06,186.86,187.06,600.0,177.5181,177.7081,177.5181,177.7081,600.0
2021-03-31 10:05:00,186.91,187.08,186.82,187.08,3111.0,177.5656,177.7271,177.4801,177.7271,3111.0
2021-03-31 10:10:00,187.13,187.14,186.77,186.86,3285.0,177.7746,177.7841,177.4326,177.5181,3285.0
2021-03-31 10:15:00,186.73,186.94,186.61,186.94,1493.0,177.3946,177.5941,177.2806,177.5941,1493.0
2021-03-31 10:20:00,186.71,187.36,186.69,187.36,3132.0,177.3756,177.9931,177.3566,177.9931,3132.0
2021-03-31 10:25:00,187.34,187.56,187.17,187.17,1516.0,177.9741,178.1831,177.8126,177.8126,1516.0
2021-03-31 10:30:00,187.17,187.6,187.16,187.46,3381.0,177.8126,178.2211,177.8031,178.0881,3381.0
2021-03-31 10:35:00,187.45,187.61,187.38,187.5,2157.0,178.0786,178.2306,178.0121,178.1261,2157.0
2021-03-31 10:40:00,187.55,187.74,187.45,187.45,700.0,178.1736,178.3541,178.0786,178.0786,700.0
2021-03-31 10:45:00,187.56,187.78,187.36,187.78,6531.0,178.1831,178.3921,177.9931,178.3921,6531.0
2021-03-31 10:50:00,187.75,187.99,187.6,187.91,5111.0,178.3636,178.5916,178.2211,178.5156,5111.0
2021-03-31 10:55:00,188.0,188.0,187.78,188.0,3212.0,178.6011,178.6011,178.3921,178.6011,3212.0
2021-03-31 11:00:00,188.09,188.3,188.02,188.25,3750.0,178.6866,178.8861,178.6201,178.8386,3750.0
2021-03-31 11:05:00,188.3,188.34,188.18,188.34,1400.0,178.8861,178.9241,178.7721,178.9241,1400.0
2021-03-31 11:10:00,188.08,188.27,188.08,188.16,1125.0,178.6771,178.8576,178.6771,178.7531,1125.0
2021-03-31 11:15:00,188.21,188.21,188.13,188.18,1200.0,178.8006,178.8006,178.7246,178.7721,1200.0
2021-03-31 11:20:00,188.24,188.67,188.24,188.64,3072.0,178.8291,179.2376,178.8291,179.2091,3072.0
2021-03-31 11:25:00,188.54,188.54,188.38,188.5,1205.0,179.1141,179.1141,178.9621,179.0761,1205.0
2021-03-31 11:30:00,188.58,188.66,188.35,188.35,999.0,179.1521,179.2281,178.9336,178.9336,999.0
2021-03-31 11:35:00,188.18,188.37,188.18,188.21,700.0,178.7721,178.9526,178.7721,178.8006,700.0
2021-03-31 11:40:00,188.2,188.28,187.85,187.85,5100.0,178.7911,178.8671,178.4586,178.4586,5100.0
2021-03-31 11:45:00,187.77,187.77,187.7,187.74,965.0,178.3826,178.3826,178.3161,178.3541,965.0
2021-03-31 11:50:00,187.69,188.07,187.68,188.07,1265.0,178.3066,178.6676,178.2971,178.6676,1265.0
2021-03-31 11:55:00,188.22,188.26,188.02,188.26,1670.0,178.8101,178.8481,178.6201,178.8481,1670.0
2021-03-31 12:00:00,188.25,188.25,188.22,188.23,301.0,178.8386,178.8386,178.8101,178.8196,301.0
2021-03-31 12:05:00,188.38,188.41,188.29,188.29,800.0,178.9621,178.9906,178.8766,178.8766,800.0
2021-03-31 12:10:00,188.23,188.23,188.02,188.14,1050.0,178.8196,178.8196,178.6201,178.7341,1050.0
2021-03-31 12:15:00,188.01,188.05,187.99,187.99,746.0,178.6106,178.6486,178.5916,178.5916,746.0
2021-03-31 12:20:00,188.1,188.16,187.99,188.02,829.0,178.6961,178.7531,178.5916,178.6201,829.0
2021-03-31 12:25:00,188.01,188.01,187.88,187.98,1141.0,178.6106,178.6106,178.4871,178.5821,1141.0
2021-03-31 12:30:00,187.98,188.28,187.98,188.11,1950.0,178.5821,178.8671,178.5821,178.7056,1950.0
2021-03-31 12:35:00,188.13,188.19,188.06,188.15,10300.0,178.7246,178.7816,178.6581,178.7436,10300.0
2021-03-31 12:40:00,188.06,188.17,188.04,188.17,1198.0,178.6581,178.7626,178.6391,178.7626,1198.0
2021-03-31 12:45:00,188.1,188.1,187.94,187.94,616.0,178.6961,178.6961,178.5441,178.5441,616.0
2021-03-31 12:50:00,187.85,187.85,187.7,187.7,754.0,178.4586,178.4586,178.3161,178.3161,754.0
2021-03-31 12:55:00,187.66,187.73,187.57,187.63,1762.0,178.2781,178.3446,178.1926,178.2496,1762.0
2021-03-31 13:00:00,187.82,188.19,187.74,188.04,1807.0,178.4301,178.7816,178.3541,178.6391,1807.0
2021-03-31 13:05:00,187.86,188.17,187.86,188.17,325.0,178.4681,178.7626,178.4681,178.7626,325.0
2021-03-31 13:10:00,188.08,188.17,188.07,188.17,602.0,178.6771,178.7626,178.6676,178.7626,602.0
2021-03-31 13:15:00,188.34,188.38,188.28,188.37,1124.0,178.9241,178.9621,178.8671,178.9526,1124.0
2021-03-31 13:20:00,188.37,188.4,188.19,188.4,3459.0,178.9526,178.9811,178.7816,178.9811,3459.0
2021-03-31 13:25:00,188.37,188.49,188.36,188.44,1699.0,178.9526,179.0666,178.9431,179.0191,1699.0
2021-03-31 13:30:00,188.41,188.41,188.3,188.34,673.0,178.9906,178.9906,178.8861,178.9241,673.0
2021-03-31 13:35:00,188.38,188.45,188.28,188.35,1442.0,178.9621,179.0286,178.8671,178.9336,1442.0
2021-03-31 13:40:00,188.19,188.28,188.19,188.27,1395.0,178.7816,178.8671,178.7816,178.8576,1395.0
2021-03-31 13:45:00,188.45,188.52,188.4,188.48,1162.0,179.0286,179.0951,178.9811,179.0571,1162.0
2021-03-31 13:50:00,188.48,188.8,188.48,188.79,932.0,179.0571,179.3611,179.0571,179.3516,932.0
2021-03-31 13:55:00,188.86,188.97,188.83,188.92,1200.0,179.4181,179.5226,179.3896,179.4751,1200.0
2021-03-31 14:00:00,188.92,188.92,188.8,188.81,2764.0,179.4751,179.4751,179.3611,179.3706,2764.0
2021-03-31 14:05:00,188.96,188.96,188.91,188.96,1400.0,179.5131,179.5131,179.4656,179.5131,1400.0
2021-03-31 14:10:00,188.92,189.0,188.87,189.0,2902.0,179.4751,179.5511,179.4276,179.5511,2902.0
2021-03-31 14:15:00,189.06,189.12,189.06,189.12,2713.0,179.6081,179.6651,179.6081,179.6651,2713.0
2021-03-31 14:20:00,189.01,189.01,188.79,188.79,2569.0,179.5606,179.5606,179.3516,179.3516,2569.0
2021-03-31 14:25:00,188.72,188.91,188.72,188.91,1507.0,179.2851,179.4656,179.2851,179.4656,1507.0
2021-03-31 14:30:00,189.13,189.18,189.12,189.18,981.0,179.6746,179.7221,179.6651,179.7221,981.0
2021-03-31 14:35:00,189.11,189.19,189.07,189.12,2214.0,179.6556,179.7316,179.6176,179.6651,2214.0
2021-03-31 14:40:00,189.07,189.34,189.0,189.34,3017.0,179.6176,179.8741,179.5511,179.8741,3017.0
2021-03-31 14:45:00,189.39,189.47,189.16,189.22,2280.0,179.9216,179.9976,179.7031,179.7601,2280.0
2021-03-31 14:50:00,189.24,189.24,189.07,189.12,2208.0,179.7791,179.7791,179.6176,179.6651,2208.0
2021-03-31 14:55:00,189.1,189.44,189.1,189.12,3347.0,179.6461,179.9691,179.6461,179.6651,3347.0
2021-03-31 15:00:00,189.11,189.18,188.92,188.96,2019.0,179.6556,179.7221,179.4751,179.5131,2019.0
2021-03-31 15:05:00,188.92,188.92,188.82,188.84,921.0,179.4751,179.4751,179.3801,179.3991,921.0
2021-03-31 15:10:00,188.84,188.84,188.37,188.38,5493.0,179.3991,179.3991,178.9526,178.9621,5493.0
2021-03-31 15:15:00,188.43,188.58,188.36,188.51,5925.0,179.0096,179.1521,178.9431,179.0856,5925.0
2021-03-31 15:20:00,188.57,188.58,188.26,188.3,2500.0,179.1426,179.1521,178.8481,178.8861,2500.0
2021-03-31 15:25:00,188.37,188.37,188.2,188.24,1251.0,178.9526,178.9526,178.7911,178.8291,1251.0
2021-03-31 15:30:00,188.3,188.37,188.01,188.02,3541.0,178.8861,178.9526,178.6106,178.6201,3541.0
2021-03-31 15:35:00,188.0,188.16,187.98,188.15,4002.0,178.6011,178.7531,178.5821,178.7436,4002.0
2021-03-31 15:40:00,188.08,188.38,188.08,188.3,3644.0,178.6771,178.9621,178.6771,178.8861,3644.0
2021-03-31 15:45:00,188.35,188.52,188.22,188.27,6938.0,178.9336,179.0951,178.8101,178.8576,6938.0
2021-03-31 15:50:00,188.25,188.73,188.13,188.56,16415.0,178.8386,179.2946,178.7246,179.1331,16415.0
2021-03-31 15:55:00,188.49,188.63,187.99,188.0,80344.0,179.0666,179.1996,178.5916,178.6011,80344.0
2021-04-01 09:30:00,188.33,188.83,187.51,188.14,13565.0,178.9146,179.3896,178.1356,178.7341,13565.0
2021-04-01 09:35:00,188.55,188.55,187.12,187.38,4891.0,179.1236,179.1236,177.7651,178.0121,4891.0
2021-04-01 09:40:00,187.38,187.94,187.18,187.5,16302.0,178.0121,178.5441,177.8221,178.1261,16302.0
2021-04-01 09:45:00,187.63,188.03,187.63,187.74,5757.0,178.2496,178.6296,178.2496,178.3541,5757.0
2021-04-01 09:50:00,187.49,188.44,187.49,188.44,4945.0,178.1166,179.0191,178.1166,179.0191,4945.0
2021-04-01 09:55:00,188.16,188.74,188.0,188.0,4394.0,178.7531,179.3041,178.6011,178.6011,4394.0
2021-04-01 10:00:00,188.27,188.44,188.0,188.06,2950.0,178.8576,179.0191,178.6011,178.6581,2950.0
2021-04-01 10:05:00,188.14,188.45,187.93,187.94,4922.0,178.7341,179.0286,178.5346,178.5441,4922.0
2021-04-01 10:10:00,188.03,188.04,187.51,187.51,2788.0,178.6296,178.6391,178.1356,178.1356,2788.0
2021-04-01 10:15:00,187.63,187.68,187.39,187.4,2395.0,178.2496,178.2971,178.0216,178.0311,2395.0
2021-04-01 10:20:00,187.14,187.33,187.0,187.33,3393.0,177.7841,177.9646,177.6511,177.9646,3393.0
2021-04-01 10:25:00,187.28,187.8,187.24,187.74,1584.0,177.9171,178.4111,177.8791,178.3541,1584.0
2021-04-01 10:30:00,187.66,187.79,187.37,187.37,2112.0,178.2781,178.4016,178.0026,178.0026,2112.0
2021-04-01 10:35:00,187.36,187.57,187.2,187.38,3307.0,177.9931,178.1926,177.8411,178.0121,3307.0
2021-04-01 10:40:00,187.39,187.64,187.36,187.4,2178.0,178.0216,178.2591,177.9931,178.0311,2178.0
2021-04-01 10:45:00,187.27,187.31,187.08,187.22,2278.0,177.9076,177.9456,177.7271,177.8601,2278.0
2021-04-01 10:50:00,187.21,187.55,187.21,187.37,1501.0,177.8506,178.1736,177.8506,178.0026,1501.0
2021-04-01 10:55:00,187.4,187.68,187.4,187.45,1785.0,178.0311,178.2971,178.0311,178.0786,1785.0
2021-04-01 11:00:00,187.51,187.65,187.47,187.47,2457.0,178.1356,178.2686,178.0976,178.0976,2457.0
2021-04-01 11:05:00,187.45,187.46,187.24,187.3,2527.0,178.0786,178.0881,177.8791,177.9361,2527.0
2021-04-01 11:10:00,187.44,187.58,187.34,187.58,1716.0,178.0691,178.2021,177.9741,178.2021,1716.0
2021-04-01 11:15:00,187.42,187.68,187.42,187.65,3787.0,178.0501,178.2971,178.0501,178.2686,3787.0
2021-04-01 11:20:00,187.61,188.24,187.61,188.24,20279.0,178.2306,178.8291,178.2306,178.8291,20279.0
2021-04-01 11:25:00,188.28,188.38,188.23,188.25,4845.0,178.8671,178.9621,178.8196,178.8386,4845.0
2021-04-01 11:30:00,188.28,188.35,188.04,188.06,2108.0,178.8671,178.9336,178.6391,178.6581,2108.0
2021-04-01 11:35:00,188.06,188.15,188.01,188.13,2300.0,178.6581,178.7436,178.6106,178.7246,2300.0
2021-04-01 11:40:00,188.16,188.16,187.93,188.0,1939.0,178.7531,178.7531,178.5346,178.6011,1939.0
2021-04-01 11:45:00,187.98,188.03,187.92,187.97,1483.0,178.5821,178.6296,178.5251,178.5726,1483.0
2021-04-01 11:50:00,188.27,188.41,188.21,188.21,1582.0,178.8576,178.9906,178.8006,178.8006,1582.0
2021-04-01 11:55:00,188.13,188.19,187.71,187.99,1992.0,178.7246,178.7816,178.3256,178.5916,1992.0
2021-04-01 12:00:00,187.82,187.85,187.82,187.85,300.0,178.4301,178.4586,178.4301,178.4586,300.0
2021-04-01 12:05:00,187.91,188.06,187.87,187.96,2764.0,178.5156,178.6581,178.4776,178.5631,2764.0
2021-04-01 12:10:00,187.93,188.06,187.87,187.87,2100.0,178.5346,178.6581,178.4776,178.4776,2100.0
2021-04-01 12:15:00,187.78,188.18,187.76,188.13,4780.0,178.3921,178.7721,178.3731,178.7246,4780.0
2021-04-01 12:20:00,188.3,188.46,188.18,188.35,1117.0,178.8861,179.0381,178.7721,178.9336,1117.0
2021-04-01 12:25:00,188.29,188.63,188.22,188.52,2223.0,178.8766,179.1996,178.8101,179.0951,2223.0
2021-04-01 12:30:00,188.59,188.61,188.51,188.56,2743.0,179.1616,179.1806,179.0856,179.1331,2743.0
2021-04-01 12:35:00,188.56,188.62,188.27,188.32,6047.0,179.1331,179.1901,178.8576,178.9051,6047.0
2021-04-01 12:40:00,188.29,188.52,188.19,188.4,5739.0,178.8766,179.0951,178.7816,178.9811,5739.0
2021-04-01 12:45:00,188.42,188.49,188.41,188.41,1534.0,179.0001,179.0666,178.9906,178.9906,1534.0
2021-04-01 12:50:00,188.36,188.49,188.35,188.41,1430.0,178.9431,179.0666,178.9336,178.9906,1430.0
2021-04-01 12:55:00,188.5,188.79,188.49,188.7,927.0,179.0761,179.3516,179.0666,179.2661,927.0
2021-04-01 13:00:00,188.89,188.91,188.7,188.75,2583.0,179.4466,179.4656,179.2661,179.3136,2583.0
2021-04-01 13:05:00,188.81,188.92,188.73,188.92,2148.0,179.3706,179.4751,179.2946,179.4751,2148.0
2021-04-01 13:10:00,188.88,189.1,188.83,189.1,4032.0,179.4371,179.6461,179.3896,179.6461,4032.0
2021-04-01 13:15:00,189.12,189.17,189.06,189.17,1500.0,179.6651,179.7126,179.6081,179.7126,1500.0
2021-04-01 13:20:00,189.19,189.2,189.03,189.13,2023.0,179.7316,179.7411,179.5796,179.6746,2023.0
2021-04-01 13:25:00,189.13,189.24,189.12,189.12,1810.0,179.6746,179.7791,179.6651,179.6651,1810.0
2021-04-01 13:30:00,188.98,189.27,188.98,189.19,1139.0,179.5321,179.8076,179.5321,179.7316,1139.0
2021-04-01 13:35:00,189.19,189.46,189.19,189.4,2410.0,179.7316,179.9881,179.7316,179.9311,2410.0
2021-04-01 13:40:00,189.37,189.37,189.01,189.03,7056.0,179.9026,179.9026,179.5606,179.5796,7056.0
2021-04-01 13:45:00,189.06,189.09,188.89,188.89,3276.0,179.6081,179.6366,179.4466,179.4466,3276.0
2021-04-01 13:50:00,188.8,188.84,188.73,188.84,1500.0,179.3611,179.3991,179.2946,179.3991,1500.0
2021-04-01 13:55:00,188.88,189.0,188.88,189.0,1104.0,179.4371,179.5511,179.4371,179.5511,1104.0
2021-04-01 14:00:00,188.91,189.02,188.75,188.77,3137.0,179.4656,179.5701,179.3136,179.3326,3137.0
2021-04-01 14:05:00,188.81,188.86,188.66,188.66,3020.0,179.3706,179.4181,179.2281,179.2281,3020.0
2021-04-01 14:10:00,188.66,188.71,188.53,188.58,2022.0,179.2281,179.2756,179.1046,179.1521,2022.0
2021-04-01 14:15:00,188.55,188.59,188.44,188.5,1800.0,179.1236,179.1616,179.0191,179.0761,1800.0
2021-04-01 14:20:00,188.49,188.55,188.4,188.46,7970.0,179.0666,179.1236,178.9811,179.0381,7970.0
2021-04-01 14:25:00,188.47,188.47,188.11,188.12,1816.0,179.0476,179.0476,178.7056,178.7151,1816.0
2021-04-01 14:30:00,188.05,188.05,187.97,188.03,800.0,178.6486,178.6486,178.5726,178.6296,800.0
2021-04-01 14:35:00,188.03,188.06,187.99,188.04,1862.0,178.6296,178.6581,178.5916,178.6391,1862.0
2021-04-01 14:40:00,188.05,188.08,187.93,187.95,2094.0,178.6486,178.6771,178.5346,178.5536,2094.0
2021-04-01 14:45:00,187.98,187.98,187.51,187.63,2921.0,178.5821,178.5821,178.1356,178.2496,2921.0
2021-04-01 14:50:00,187.66,187.84,187.54,187.69,2273.0,178.2781,178.4491,178.1641,178.3066,2273.0
2021-04-01 14:55:00,187.73,187.78,187.59,187.63,2227.0,178.3446,178.3921,178.2116,178.2496,2227.0
2021-04-01 15:00:00,187.6,187.72,187.52,187.68,3586.0,178.2211,178.3351,178.1451,178.2971,3586.0
2021-04-01 15:05:00,187.61,187.7,187.53,187.62,2855.0,178.2306,178.3161,178.1546,178.2401,2855.0
2021-04-01 15:10:00,187.69,187.69,187.59,187.59,1137.0,178.3066,178.3066,178.2116,178.2116,1137.0
2021-04-01 15:15:00,187.61,187.61,187.35,187.61,5962.0,178.2306,178.2306,177.9836,178.2306,5962.0
2021-04-01 15:20:00,187.66,187.78,187.4,187.43,3624.0,178.2781,178.3921,178.0311,178.0596,3624.0
2021-04-01 15:25:00,187.45,187.86,187.45,187.69,12622.0,178.0786,178.4681,178.0786,178.3066,12622.0
2021-04-01 15:30:00,187.75,187.75,187.54,187.64,1714.0,178.3636,178.3636,178.1641,178.2591,1714.0
2021-04-01 15:35:00,187.59,187.62,187.34,187.49,2794.0,178.2116,178.2401,177.9741,178.1166,2794.0
2021-04-01 15:40:00,187.45,187.57,187.4,187.44,4117.0,178.0786,178.1926,178.0311,178.0691,4117.0
2021-04-01 15:45:00,187.47,187.88,187.43,187.8,4338.0,178.0976,178.4871,178.0596,178.4111,4338.0
2021-04-01 15:50:00,187.84,188.0,187.75,188.0,11973.0,178.4491,178.6011,178.3636,178.6011,11973.0
2021-04-01 15:55:00,187.99,188.38,187.81,188.38,28319.0,178.5916,178.9621,178.4206,178.9621,28319.0
2021-04-05 09:30:00,189.87,190.66,188.76,190.59,31274.0,180.3776,181.1281,179.3231,181.0616,31274.0
2021-04-05 09:35:00,190.67,191.41,190.66,191.14,6773.0,181.1376,181.8406,181.1281,181.5841,6773.0
2021-04-05 09:40:00,191.35,191.99,191.33,191.89,5198.0,181.7836,182.3916,181.7646,182.2966,5198.0
2021-04-05 09:45:00,192.0,192.34,191.48,191.48,10156.0,182.4011,182.7241,181.9071,181.9071,10156.0
2021-04-05 09:50:00,191.57,191.85,191.57,191.73,1430.0,181.9926,182.2586,181.9926,182.1446,1430.0
2021-04-05 09:55:00,191.76,192.05,191.51,191.75,2260.0,182.1731,182.4486,181.9356,182.1636,2260.0
2021-04-05 10:00:00,191.75,191.75,191.41,191.41,2074.0,182.1636,182.1636,181.8406,181.8406,2074.0
2021-04-05 10:05:00,191.12,191.38,190.96,191.24,2519.0,181.5651,181.8121,181.4131,181.6791,2519.0
2021-04-05 10:10:00,191.18,191.89,191.06,191.75,7426.0,181.6221,182.2966,181.5081,182.1636,7426.0
2021-04-05 10:15:00,191.86,192.1,191.74,192.01,1200.0,182.2681,182.4961,182.1541,182.4106,1200.0
2021-04-05 10:20:00,192.0,192.21,191.92,191.93,4320.0,182.4011,182.6006,182.3251,182.3346,4320.0
2021-04-05 10:25:00,191.89,192.13,191.71,191.89,3699.0,182.2966,182.5246,182.1256,182.2966,3699.0
2021-04-05 10:30:00,191.9,191.9,191.61,191.65,1353.0,182.3061,182.3061,182.0306,182.0686,1353.0
2021-04-05 10:35:00,191.65,191.86,191.64,191.81,4491.0,182.0686,182.2681,182.0591,182.2206,4491.0
2021-04-05 10:40:00,191.83,192.29,191.82,192.19,3480.0,182.2396,182.6766,182.2301,182.5816,3480.0
2021-04-05 10:45:00,192.31,192.62,192.22,192.35,4818.0,182.6956,182.9901,182.6101,182.7336,4818.0
2021-04-05 10:50:00,192.35,192.44,192.15,192.17,3529.0,182.7336,182.8191,182.5436,182.5626,3529.0
2021-04-05 10:55:00,192.21,192.33,192.15,192.21,2883.0,182.6006,182.7146,182.5436,182.6006,2883.0
2021-04-05 11:00:00,192.03,192.17,191.94,192.08,3465.0,182.4296,182.5626,182.3441,182.4771,3465.0
2021-04-05 11:05:00,192.04,192.59,192.0,192.59,3053.0,182.4391,182.9616,182.4011,182.9616,3053.0
2021-04-05 11:10:00,192.65,192.76,192.12,192.5,14904.0,183.0186,183.1231,182.5151,182.8761,14904.0
2021-04-05 11:15:00,192.63,192.63,192.29,192.29,1325.0,182.9996,182.9996,182.6766,182.6766,1325.0
2021-04-05 11:20:00,192.38,192.38,191.96,192.06,3723.0,182.7621,182.7621,182.3631,182.4581,3723.0
2021-04-05 11:25:00,192.06,192.3,192.0,192.25,1508.0,182.4581,182.6861,182.4011,182.6386,1508.0
2021-04-05 11:30:00,192.19,192.59,192.19,192.58,4311.0,182.5816,182.9616,182.5816,182.9521,4311.0
2021-04-05 11:35:00,192.59,192.84,192.58,192.8,2841.0,182.9616,183.1991,182.9521,183.1611,2841.0
2021-04-05 11:40:00,192.77,192.84,192.75,192.75,3059.0,183.1326,183.1991,183.1136,183.1136,3059.0
2021-04-05 11:45:00,192.72,192.75,192.47,192.51,3125.0,183.0851,183.1136,182.8476,182.8856,3125.0
2021-04-05 11:50:00,192.51,192.54,192.34,192.34,3324.0,182.8856,182.9141,182.7241,182.7241,3324.0
2021-04-05 11:55:00,192.31,192.54,192.29,192.39,2910.0,182.6956,182.9141,182.6766,182.7716,2910.0
2021-04-05 12:00:00,192.44,192.78,192.42,192.65,3146.0,182.8191,183.1421,182.8001,183.0186,3146.0
2021-04-05 12:05:00,192.61,192.72,192.55,192.66,2508.0,182.9806,183.0851,182.9236,183.0281,2508.0
2021-04-05 12:10:00,192.75,192.75,192.38,192.38,2866.0,183.1136,183.1136,182.7621,182.7621,2866.0
2021-04-05 12:15:00,192.41,192.46,192.38,192.42,2810.0,182.7906,182.8381,182.7621,182.8001,2810.0
2021-04-05 12:20:00,192.43,192.6,192.43,192.51,3237.0,182.8096,182.9711,182.8096,182.8856,3237.0
2021-04-05 12:25:00,192.5,192.62,192.5,192.59,5925.0,182.8761,182.9901,182.8761,182.9616,5925.0
2021-04-05 12:30:00,192.54,192.63,192.5,192.57,10224.0,182.9141,182.9996,182.8761,182.9426,10224.0
2021-04-05 12:35:00,192.51,192.54,192.36,192.36,10247.0,182.8856,182.9141,182.7431,182.7431,10247.0
2021-04-05 12:40:00,192.4,192.43,192.34,192.34,1139.0,182.7811,182.8096,182.7241,182.7241,1139.0
2021-04-05 12:45:00,192.27,192.28,192.07,192.09,4830.0,182.6576,182.6671,182.4676,182.4866,4830.0
2021-04-05 12:50:00,192.09,192.11,191.95,191.97,7423.0,182.4866,182.5056,182.3536,182.3726,7423.0
2021-04-05 12:55:00,192.0,192.21,191.96,192.19,3000.0,182.4011,182.6006,182.3631,182.5816,3000.0
2021-04-05 13:00:00,192.23,192.23,192.09,192.21,900.0,182.6196,182.6196,182.4866,182.6006,900.0
2021-04-05 13:05:00,192.22,192.41,192.11,192.27,5850.0,182.6101,182.7906,182.5056,182.6576,5850.0
2021-04-05 13:10:00,192.23,192.35,192.12,192.35,4044.0,182.6196,182.7336,182.5151,182.7336,4044.0
2021-04-05 13:15:00,192.29,192.29,191.93,191.95,1411.0,182.6766,182.6766,182.3346,182.3536,1411.0
2021-04-05 13:20:00,191.96,191.96,191.54,191.54,6795.0,182.3631,182.3631,181.9641,181.9641,6795.0
2021-04-05 13:25:00,191.45,191.59,191.37,191.5,3555.0,181.8786,182.0116,181.8026,181.9261,3555.0
2021-04-05 13:30:00,191.76,191.97,191.73,191.73,3836.0,182.1731,182.3726,182.1446,182.1446,3836.0
2021-04-05 13:35:00,191.73,191.73,191.5,191.51,1439.0,182.1446,182.1446,181.9261,181.9356,1439.0
2021-04-05 13:40:00,191.57,191.64,191.31,191.31,2700.0,181.9926,182.0591,181.7456,181.7456,2700.0
2021-04-05 13:45:00,191.23,191.47,191.15,191.47,4603.0,181.6696,181.8976,181.5936,181.8976,4603.0
2021-04-05 13:50:00,191.47,191.58,191.25,191.25,3526.0,181.8976,182.0021,181.6886,181.6886,3526.0
2021-04-05 13:55:00,191.34,191.91,191.27,191.65,9396.0,181.7741,182.3156,181.7076,182.0686,9396.0
2021-04-05 14:00:00,191.66,191.72,191.53,191.62,2304.0,182.0781,182.1351,181.9546,182.0401,2304.0
2021-04-05 14:05:00,191.59,191.7,191.53,191.62,3525.0,182.0116,182.1161,181.9546,182.0401,3525.0
2021-04-05 14:10:00,191.59,191.71,191.41,191.41,3000.0,182.0116,182.1256,181.8406,181.8406,3000.0
2021-04-05 14:15:00,191.45,191.62,191.41,191.48,5287.0,181.8786,182.0401,181.8406,181.9071,5287.0
2021-04-05 14:20:00,191.53,191.79,191.47,191.69,4350.0,181.9546,182.2016,181.8976,182.1066,4350.0
2021-04-05 14:25:00,191.69,191.69,191.55,191.61,1826.0,182.1066,182.1066,181.9736,182.0306,1826.0
2021-04-05 14:30:00,191.58,191.99,191.58,191.95,6515.0,182.0021,182.3916,182.0021,182.3536,6515.0
2021-04-05 14:35:00,191.9,192.28,191.82,192.19,5891.0,182.3061,182.6671,182.2301,182.5816,5891.0
2021-04-05 14:40:00,192.17,192.34,192.09,192.26,4964.0,182.5626,182.7241,182.4866,182.6481,4964.0
2021-04-05 14:45:00,192.22,192.29,192.16,192.24,5178.0,182.6101,182.6766,182.5531,182.6291,5178.0
2021-04-05 14:50:00,192.21,192.21,191.93,191.93,1957.0,182.6006,182.6006,182.3346,182.3346,1957.0
2021-04-05 14:55:00,191.93,192.07,191.88,191.94,6107.0,182.3346,182.4676,182.2871,182.3441,6107.0
2021-04-05 15:00:00,191.96,192.06,191.62,191.63,6345.0,182.3631,182.4581,182.0401,182.0496,6345.0
2021-04-05 15:05:00,191.63,191.76,191.61,191.65,7069.0,182.0496,182.1731,182.0306,182.0686,7069.0
2021-04-05 15:10:00,191.59,191.64,191.38,191.4,6703.0,182.0116,182.0591,181.8121,181.8311,6703.0
2021-04-05 15:15:00,191.34,191.36,191.19,191.25,9473.0,181.7741,181.7931,181.6316,181.6886,9473.0
2021-04-05 15:20:00,191.22,191.28,191.09,191.1,3553.0,181.6601,181.7171,181.5366,181.5461,3553.0
2021-04-05 15:25:00,191.1,191.11,190.87,191.07,7493.0,181.5461,181.5556,181.3276,181.5176,7493.0
2021-04-05 15:30:00,191.05,191.29,190.91,191.29,9796.0,181.4986,181.7266,181.3656,181.7266,9796.0
2021-04-05 15:35:00,191.4,191.46,191.13,191.13,9282.0,181.8311,181.8881,181.5746,181.5746,9282.0
2021-04-05 15:40:00,191.12,191.14,190.92,191.12,12591.0,181.5651,181.5841,181.3751,181.5651,12591.0
2021-04-05 15:45:00,191.09,191.09,190.86,190.88,15584.0,181.5366,181.5366,181.3181,181.3371,15584.0
2021-04-05 15:50:00,190.86,191.25,190.8,191.21,21771.0,181.3181,181.6886,181.2611,181.6506,21771.0
2021-04-05 15:55:00,191.24,191.47,191.07,191.35,37515.0,181.6791,181.8976,181.5176,181.7836,37515.0
2021-04-06 09:30:00,189.8,190.27,189.61,190.27,16809.0,180.3111,180.7576,180.1306,180.7576,16809.0
2021-04-06 09:35:00,189.77,190.03,189.59,189.59,1100.0,180.2826,180.5296,180.1116,180.1116,1100.0
2021-04-06 09:40:00,189.59,189.78,189.07,189.69,19391.0,180.1116,180.2921,179.6176,180.2066,19391.0
2021-04-06 09:45:00,189.8,190.06,189.5,189.87,15317.0,180.3111,180.5581,180.0261,180.3776,15317.0
2021-04-06 09:50:00,189.97,190.4,189.77,189.88,14370.0,180.4726,180.8811,180.2826,180.3871,14370.0
2021-04-06 09:55:00,190.11,190.12,189.15,189.17,1456.0,180.6056,180.6151,179.6936,179.7126,1456.0
2021-04-06 10:00:00,189.13,189.45,189.05,189.15,1687.0,179.6746,179.9786,179.5986,179.6936,1687.0
2021-04-06 10:05:00,188.9,188.9,188.77,188.89,2304.0,179.4561,179.4561,179.3326,179.4466,2304.0
2021-04-06 10:10:00,188.8,189.32,188.77,189.32,2002.0,179.3611,179.8551,179.3326,179.8551,2002.0
2021-04-06 10:15:00,189.22,189.31,188.94,188.94,2500.0,179.7601,179.8456,179.4941,179.4941,2500.0
2021-04-06 10:20:00,189.02,189.03,188.7,188.87,2683.0,179.5701,179.5796,179.2661,179.4276,2683.0
2021-04-06 10:25:00,188.86,188.86,188.45,188.63,2950.0,179.4181,179.4181,179.0286,179.1996,2950.0
2021-04-06 10:30:00,188.59,188.78,188.49,188.59,4538.0,179.1616,179.3421,179.0666,179.1616,4538.0
2021-04-06 10:35:00,188.74,188.9,188.64,188.84,4299.0,179.3041,179.4561,179.2091,179.3991,4299.0
2021-04-06 10:40:00,188.9,188.95,188.6,188.66,2384.0,179.4561,179.5036,179.1711,179.2281,2384.0
2021-04-06 10:45:00,188.66,188.71,188.6,188.6,3435.0,179.2281,179.2756,179.1711,179.1711,3435.0
2021-04-06 10:50:00,188.7,188.93,188.64,188.79,4712.0,179.2661,179.4846,179.2091,179.3516,4712.0
2021-04-06 10:55:00,188.69,188.69,188.2,188.3,5602.0,179.2566,179.2566,178.7911,178.8861,5602.0
2021-04-06 11:00:00,188.24,188.65,188.2,188.49,5944.0,178.8291,179.2186,178.7911,179.0666,5944.0
2021-04-06 11:05:00,188.29,188.35,188.15,188.27,2596.0,178.8766,178.9336,178.7436,178.8576,2596.0
2021-04-06 11:10:00,188.25,188.38,188.16,188.29,5942.0,178.8386,178.9621,178.7531,178.8766,5942.0
2021-04-06 11:15:00,188.36,188.58,188.3,188.42,3083.0,178.9431,179.1521,178.8861,179.0001,3083.0
2021-04-06 11:20:00,188.47,188.59,188.31,188.32,4420.0,179.0476,179.1616,178.8956,178.9051,4420.0
2021-04-06 11:25:00,188.28,188.45,188.25,188.35,5722.0,178.8671,179.0286,178.8386,178.9336,5722.0
2021-04-06 11:30:00,188.38,188.5,188.26,188.29,4891.0,178.9621,179.0761,178.8481,178.8766,4891.0
2021-04-06 11:35:00,188.25,188.25,187.81,188.0,3889.0,178.8386,178.8386,178.4206,178.6011,3889.0
2021-04-06 11:40:00,187.95,188.24,187.95,188.1,17317.0,178.5536,178.8291,178.5536,178.6961,17317.0
2021-04-06 11:45:00,188.1,188.1,187.94,188.04,6041.0,178.6961,178.6961,178.5441,178.6391,6041.0
2021-04-06 11:50:00,188.03,188.47,187.97,188.47,3103.0,178.6296,179.0476,178.5726,179.0476,3103.0
2021-04-06 11:55:00,188.34,188.57,188.25,188.51,2310.0,178.9241,179.1426,178.8386,179.0856,2310.0
2021-04-06 12:00:00,188.56,188.56,188.38,188.45,4220.0,179.1331,179.1331,178.9621,179.0286,4220.0
2021-04-06 12:05:00,188.58,188.64,188.51,188.53,3816.0,179.1521,179.2091,179.0856,179.1046,3816.0
2021-04-06 12:10:00,188.46,188.95,188.46,188.95,2785.0,179.0381,179.5036,179.0381,179.5036,2785.0
2021-04-06 12:15:00,189.01,189.08,188.99,188.99,951.0,179.5606,179.6271,179.5416,179.5416,951.0
2021-04-06 12:20:00,188.99,189.16,188.99,189.15,1301.0,179.5416,179.7031,179.5416,179.6936,1301.0
2021-04-06 12:25:00,189.15,189.53,189.15,189.41,6479.0,179.6936,180.0546,179.6936,179.9406,6479.0
2021-04-06 12:30:00,189.47,189.47,189.16,189.25,500.0,179.9976,179.9976,179.7031,179.7886,500.0
2021-04-06 12:35:00,189.17,189.17,188.76,188.79,5207.0,179.7126,179.7126,179.3231,179.3516,5207.0
2021-04-06 12:40:00,188.82,188.82,188.66,188.75,3358.0,179.3801,179.3801,179.2281,179.3136,3358.0
2021-04-06 12:45:00,188.87,188.94,188.84,188.84,1100.0,179.4276,179.4941,179.3991,179.3991,1100.0
2021-04-06 12:50:00,188.99,188.99,188.94,188.94,302.0,179.5416,179.5416,179.4941,179.4941,302.0
2021-04-06 12:55:00,188.94,189.13,188.92,189.12,3360.0,179.4941,179.6746,179.4751,179.6651,3360.0
2021-04-06 13:00:00,189.16,189.24,189.1,189.13,2600.0,179.7031,179.7791,179.6461,179.6746,2600.0
2021-04-06 13:05:00,189.12,189.12,188.88,188.97,4060.0,179.6651,179.6651,179.4371,179.5226,4060.0
2021-04-06 13:10:00,188.87,188.87,188.8,188.8,400.0,179.4276,179.4276,179.3611,179.3611,400.0
2021-04-06 13:15:00,188.86,188.87,188.62,188.62,2265.0,179.4181,179.4276,179.1901,179.1901,2265.0
2021-04-06 13:20:00,188.59,188.88,188.46,188.88,8421.0,179.1616,179.4371,179.0381,179.4371,8421.0
2021-04-06 13:25:00,188.87,189.03,188.82,189.03,700.0,179.4276,179.5796,179.3801,179.5796,700.0
2021-04-06 13:30:00,189.03,189.53,188.96,189.48,7912.0,179.5796,180.0546,179.5131,180.0071,7912.0
2021-04-06 13:35:00,189.53,189.75,189.52,189.69,1834.0,180.0546,180.2636,180.0451,180.2066,1834.0
2021-04-06 13:40:00,189.69,189.74,189.54,189.62,2659.0,180.2066,180.2541,180.0641,180.1401,2659.0
2021-04-06 13:45:00,189.67,189.68,189.24,189.4,3465.0,180.1876,180.1971,179.7791,179.9311,3465.0
2021-04-06 13:50:00,189.25,189.44,189.21,189.44,6731.0,179.7886,179.9691,179.7506,179.9691,6731.0
2021-04-06 13:55:00,189.55,189.55,189.28,189.28,600.0,180.0736,180.0736,179.8171,179.8171,600.0
2021-04-06 14:00:00,189.25,189.6,189.16,189.52,4916.0,179.7886,180.1211,179.7031,180.0451,4916.0
2021-04-06 14:05:00,189.5,189.5,189.37,189.37,1517.0,180.0261,180.0261,179.9026,179.9026,1517.0
2021-04-06 14:10:00,189.37,189.38,189.28,189.28,3900.0,179.9026,179.9121,179.8171,179.8171,3900.0
2021-04-06 14:15:00,189.27,189.31,189.18,189.31,17905.0,179.8076,179.8456,179.7221,179.8456,17905.0
2021-04-06 14:20:00,189.22,189.29,189.21,189.25,4035.0,179.7601,179.8266,179.7506,179.7886,4035.0
2021-04-06 14:25:00,189.25,189.45,189.23,189.35,3719.0,179.7886,179.9786,179.7696,179.8836,3719.0
2021-04-06 14:30:00,189.27,189.27,189.14,189.21,3850.0,179.8076,179.8076,179.6841,179.7506,3850.0
2021-04-06 14:35:00,189.19,189.3,189.13,189.3,1200.0,179.7316,179.8361,179.6746,179.8361,1200.0
2021-04-06 14:40:00,189.27,189.36,189.19,189.19,1900.0,179.8076,179.8931,179.7316,179.7316,1900.0
2021-04-06 14:45:00,189.26,189.34,189.23,189.3,1498.0,179.7981,179.8741,179.7696,179.8361,1498.0
2021-04-06 14:50:00,189.24,189.24,189.03,189.03,3989.0,179.7791,179.7791,179.5796,179.5796,3989.0
2021-04-06 14:55:00,188.98,189.03,188.92,188.95,5205.0,179.5321,179.5796,179.4751,179.5036,5205.0
2021-04-06 15:00:00,188.91,188.91,188.52,188.56,4900.0,179.4656,179.4656,179.0951,179.1331,4900.0
2021-04-06 15:05:00,188.69,188.69,188.27,188.3,4508.0,179.2566,179.2566,178.8576,178.8861,4508.0
2021-04-06 15:10:00,188.21,188.26,187.98,188.25,4961.0,178.8006,178.8481,178.5821,178.8386,4961.0
2021-04-06 15:15:00,188.3,188.49,188.24,188.45,6200.0,178.8861,179.0666,178.8291,179.0286,6200.0
2021-04-06 15:20:00,188.41,188.46,188.26,188.28,2969.0,178.9906,179.0381,178.8481,178.8671,2969.0
2021-04-06 15:25:00,188.28,188.56,188.16,188.56,7135.0,178.8671,179.1331,178.7531,179.1331,7135.0
2021-04-06 15:30:00,188.53,188.79,188.45,188.76,4588.0,179.1046,179.3516,179.0286,179.3231,4588.0
2021-04-06 15:35:00,188.75,188.89,188.54,188.57,3576.0,179.3136,179.4466,179.1141,179.1426,3576.0
2021-04-06 15:40:00,188.54,188.58,188.43,188.43,7073.0,179.1141,179.1521,179.0096,179.0096,7073.0
2021-04-06 15:45:00,188.42,188.53,188.34,188.49,9714.0,179.0001,179.1046,178.9241,179.0666,9714.0
2021-04-06 15:50:00,188.49,188.61,188.45,188.53,15204.0,179.0666,179.1806,179.0286,179.1046,15204.0
2021-04-06 15:55:00,188.56,188.75,188.42,188.75,30522.0,179.1331,179.3136,179.0001,179.3136,30522.0
2021-04-07 09:30:00,189.36,189.82,189.23,189.5,11111.0,179.8931,180.3301,179.7696,180.0261,11111.0
2021-04-07 09:35:00,189.49,189.83,189.05,189.2,2200.0,180.0166,180.3396,179.5986,179.7411,2200.0
2021-04-07 09:40:00,189.69,189.73,189.23,189.69,1300.0,180.2066,180.2446,179.7696,180.2066,1300.0
2021-04-07 09:45:00,189.69,190.31,189.44,190.1,5633.0,180.2066,180.7956,179.9691,180.5961,5633.0
2021-04-07 09:50:00,190.15,190.28,189.79,190.22,3778.0,180.6436,180.7671,180.3016,180.7101,3778.0
2021-04-07 09:55:00,190.21,190.36,190.02,190.25,5473.0,180.7006,180.8431,180.5201,180.7386,5473.0
2021-04-07 10:00:00,190.35,190.38,190.14,190.3,803.0,180.8336,180.8621,180.6341,180.7861,803.0
2021-04-07 10:05:00,190.41,190.88,190.31,190.84,3608.0,180.8906,181.3371,180.7956,181.2991,3608.0
2021-04-07 10:10:00,190.78,190.99,190.56,190.99,5516.0,181.2421,181.4416,181.0331,181.4416,5516.0
2021-04-07 10:15:00,191.01,191.2,190.88,191.12,4101.0,181.4606,181.6411,181.3371,181.5651,4101.0
2021-04-07 10:20:00,191.2,191.43,191.04,191.22,4229.0,181.6411,181.8596,181.4891,181.6601,4229.0
2021-04-07 10:25:00,191.31,191.72,191.18,191.69,4965.0,181.7456,182.1351,181.6221,182.1066,4965.0
2021-04-07 10:30:00,191.7,191.7,191.13,191.33,6304.0,182.1161,182.1161,181.5746,181.7646,6304.0
2021-04-07 10:35:00,191.22,191.34,191.08,191.12,5179.0,181.6601,181.7741,181.5271,181.5651,5179.0
2021-04-07 10:40:00,191.13,191.27,190.94,190.99,6140.0,181.5746,181.7076,181.3941,181.4416,6140.0
2021-04-07 10:45:00,190.97,191.26,190.96,191.09,5318.0,181.4226,181.6981,181.4131,181.5366,5318.0
2021-04-07 10:50:00,191.03,191.17,190.97,191.12,4151.0,181.4796,181.6126,181.4226,181.5651,4151.0
2021-04-07 10:55:00,191.08,191.47,191.07,191.34,7623.0,181.5271,181.8976,181.5176,181.7741,7623.0
2021-04-07 11:00:00,191.26,191.38,191.01,191.01,3000.0,181.6981,181.8121,181.4606,181.4606,3000.0
2021-04-07 11:05:00,191.02,191.37,190.96,191.37,9767.0,181.4701,181.8026,181.4131,181.8026,9767.0
2021-04-07 11:10:00,191.27,191.37,191.16,191.2,3113.0,181.7076,181.8026,181.6031,181.6411,3113.0
2021-04-07 11:15:00,191.2,191.54,191.19,191.19,3344.0,181.6411,181.9641,181.6316,181.6316,3344.0
2021-04-07 11:20:00,191.19,191.21,191.03,191.14,3271.0,181.6316,181.6506,181.4796,181.5841,3271.0
2021-04-07 11:25:00,191.12,191.17,190.98,191.17,4092.0,181.5651,181.6126,181.4321,181.6126,4092.0
2021-04-07 11:30:00,191.07,191.09,190.86,190.98,28201.0,181.5176,181.5366,181.3181,181.4321,28201.0
2021-04-07 11:35:00,190.88,190.96,190.72,190.78,6199.0,181.3371,181.4131,181.1851,181.2421,6199.0
2021-04-07 11:40:00,190.71,190.82,190.46,190.58,7808.0,181.1756,181.2801,180.9381,181.0521,7808.0
2021-04-07 11:45:00,190.45,190.63,190.34,190.34,2670.0,180.9286,181.0996,180.8241,180.8241,2670.0
2021-04-07 11:50:00,190.37,190.71,190.37,190.68,5403.0,180.8526,181.1756,180.8526,181.1471,5403.0
2021-04-07 11:55:00,190.74,190.81,190.65,190.74,7214.0,181.2041,181.2706,181.1186,181.2041,7214.0
2021-04-07 12:00:00,190.74,191.05,190.7,190.94,1798.0,181.2041,181.4986,181.1661,181.3941,1798.0
2021-04-07 12:05:00,190.89,190.99,190.46,190.49,6929.0,181.3466,181.4416,180.9381,180.9666,6929.0
2021-04-07 12:10:00,190.52,190.6,190.48,190.51,1402.0,180.9951,181.0711,180.9571,180.9856,1402.0
2021-04-07 12:15:00,190.5,190.5,190.19,190.25,2500.0,180.9761,180.9761,180.6816,180.7386,2500.0
2021-04-07 12:20:00,190.29,190.31,190.17,190.2,6522.0,180.7766,180.7956,180.6626,180.6911,6522.0
2021-04-07 12:25:00,190.19,190.28,189.94,189.94,1902.0,180.6816,180.7671,180.4441,180.4441,1902.0
2021-04-07 12:30:00,189.8,189.97,189.79,189.79,1736.0,180.3111,180.4726,180.3016,180.3016,1736.0
2021-04-07 12:35:00,189.83,189.83,189.69,189.81,1900.0,180.3396,180.3396,180.2066,180.3206,1900.0
2021-04-07 12:40:00,189.8,189.87,189.59,189.59,1284.0,180.3111,180.3776,180.1116,180.1116,1284.0
2021-04-07 12:45:00,189.56,189.6,189.45,189.46,4277.0,180.0831,180.1211,179.9786,179.9881,4277.0
2021-04-07 12:50:00,189.47,189.79,189.47,189.79,3857.0,179.9976,180.3016,179.9976,180.3016,3857.0
2021-04-07 12:55:00,189.83,189.83,189.5,189.6,2110.0,180.3396,180.3396,180.0261,180.1211,2110.0
2021-04-07 13:00:00,189.55,189.71,189.51,189.62,1145.0,180.0736,180.2256,180.0356,180.1401,1145.0
2021-04-07 13:05:00,189.71,189.74,189.37,189.41,4296.0,180.2256,180.2541,179.9026,179.9406,4296.0
2021-04-07 13:10:00,189.41,189.45,189.31,189.42,1702.0,179.9406,179.9786,179.8456,179.9501,1702.0
2021-04-07 13:15:00,189.42,189.44,189.33,189.39,4224.0,179.9501,179.9691,179.8646,179.9216,4224.0
2021-04-07 13:20:00,189.36,189.36,189.14,189.15,2916.0,179.8931,179.8931,179.6841,179.6936,2916.0
2021-04-07 13:25:00,189.18,189.23,189.11,189.11,1900.0,179.7221,179.7696,179.6556,179.6556,1900.0
2021-04-07 13:30:00,189.22,189.22,188.93,188.98,2658.0,179.7601,179.7601,179.4846,179.5321,2658.0
2021-04-07 13:35:00,188.99,189.02,188.81,188.85,6676.0,179.5416,179.5701,179.3706,179.4086,6676.0
2021-04-07 13:40:00,188.83,188.87,188.63,188.76,7167.0,179.3896,179.4276,179.1996,179.3231,7167.0
2021-04-07 13:45:00,188.7,188.86,188.5,188.62,31067.0,179.2661,179.4181,179.0761,179.1901,31067.0
2021-04-07 13:50:00,188.67,189.37,188.67,189.37,3475.0,179.2376,179.9026,179.2376,179.9026,3475.0
2021-04-07 13:55:00,189.27,189.37,189.22,189.32,2205.0,179.8076,179.9026,179.7601,179.8551,2205.0
2021-04-07 14:00:00,189.37,189.43,189.32,189.32,1447.0,179.9026,179.9596,179.8551,179.8551,1447.0
2021-04-07 14:05:00,189.42,189.42,188.95,189.0,3261.0,179.9501,179.9501,179.5036,179.5511,3261.0
2021-04-07 14:10:00,188.98,189.13,188.98,189.07,704.0,179.5321,179.6746,179.5321,179.6176,704.0
2021-04-07 14:15:00,189.27,189.27,189.16,189.16,1000.0,179.8076,179.8076,179.7031,179.7031,1000.0
2021-04-07 14:20:00,189.16,189.28,189.16,189.23,700.0,179.7031,179.8171,179.7031,179.7696,700.0
2021-04-07 14:25:00,189.27,189.27,189.1,189.18,1119.0,179.8076,179.8076,179.6461,179.7221,1119.0
2021-04-07 14:30:00,189.27,189.36,189.14,189.14,1203.0,179.8076,179.8931,179.6841,179.6841,1203.0
2021-04-07 14:35:00,189.23,189.27,189.14,189.18,739.0,179.7696,179.8076,179.6841,179.7221,739.0
2021-04-07 14:40:00,189.26,189.3,189.19,189.25,2178.0,179.7981,179.8361,179.7316,179.7886,2178.0
2021-04-07 14:45:00,189.17,189.4,189.16,189.4,1328.0,179.7126,179.9311,179.7031,179.9311,1328.0
2021-04-07 14:50:00,189.38,189.44,189.37,189.4,1557.0,179.9121,179.9691,179.9026,179.9311,1557.0
2021-04-07 14:55:00,189.44,189.44,189.16,189.31,4430.0,179.9691,179.9691,179.7031,179.8456,4430.0
2021-04-07 15:00:00,189.37,189.45,189.3,189.34,2506.0,179.9026,179.9786,179.8361,179.8741,2506.0
2021-04-07 15:05:00,189.36,189.36,189.22,189.26,1000.0,179.8931,179.8931,179.7601,179.7981,1000.0
2021-04-07 15:10:00,189.3,189.33,189.23,189.28,2104.0,179.8361,179.8646,179.7696,179.8171,2104.0
2021-04-07 15:15:00,189.36,189.42,189.29,189.41,2002.0,179.8931,179.9501,179.8266,179.9406,2002.0
2021-04-07 15:20:00,189.39,189.44,189.33,189.34,3000.0,179.9216,179.9691,179.8646,179.8741,3000.0
2021-04-07 15:25:00,189.33,189.51,189.33,189.42,2780.0,179.8646,180.0356,179.8646,179.9501,2780.0
2021-04-07 15:30:00,189.45,189.56,189.4,189.47,5000.0,179.9786,180.0831,179.9311,179.9976,5000.0
2021-04-07 15:35:00,189.48,189.61,189.45,189.61,3900.0,180.0071,180.1306,179.9786,180.1306,3900.0
2021-04-07 15:40:00,189.6,189.89,189.46,189.88,21261.0,180.1211,180.3966,179.9881,180.3871,21261.0
2021-04-07 15:45:00,190.0,190.07,189.78,189.93,6410.0,180.5011,180.5676,180.2921,180.4346,6410.0
2021-04-07 15:50:00,189.85,190.03,189.7,189.95,7950.0,180.3586,180.5296,180.2161,180.4536,7950.0
2021-04-07 15:55:00,189.98,190.02,189.72,189.9,14728.0,180.4821,180.5201,180.2351,180.4061,14728.0
2021-04-08 09:30:00,190.23,190.79,189.69,189.69,11532.0,180.7196,181.2516,180.2066,180.2066,11532.0
2021-04-08 09:35:00,189.81,190.05,189.51,189.93,2462.0,180.3206,180.5486,180.0356,180.4346,2462.0
2021-04-08 09:40:00,189.87,189.87,189.47,189.47,1800.0,180.3776,180.3776,179.9976,179.9976,1800.0
2021-04-08 09:45:00,189.64,190.04,189.58,190.04,3719.0,180.1591,180.5391,180.1021,180.5391,3719.0
2021-04-08 09:50:00,189.85,190.29,189.79,189.94,4233.0,180.3586,180.7766,180.3016,180.4441,4233.0
2021-04-08 09:55:00,189.8,190.07,189.79,189.98,1413.0,180.3111,180.5676,180.3016,180.4821,1413.0
2021-04-08 10:00:00,190.14,190.14,189.83,189.83,1308.0,180.6341,180.6341,180.3396,180.3396,1308.0
2021-04-08 10:05:00,189.94,190.04,189.75,189.84,2630.0,180.4441,180.5391,180.2636,180.3491,2630.0
2021-04-08 10:10:00,189.84,190.02,189.7,190.02,7685.0,180.3491,180.5201,180.2161,180.5201,7685.0
2021-04-08 10:15:00,189.98,189.98,189.59,189.83,4233.0,180.4821,180.4821,180.1116,180.3396,4233.0
2021-04-08 10:20:00,189.79,189.96,189.7,189.78,3687.0,180.3016,180.4631,180.2161,180.2921,3687.0
2021-04-08 10:25:00,189.73,190.21,189.73,190.21,2216.0,180.2446,180.7006,180.2446,180.7006,2216.0
2021-04-08 10:30:00,190.12,190.33,189.97,190.31,2203.0,180.6151,180.8146,180.4726,180.7956,2203.0
2021-04-08 10:35:00,190.28,190.28,190.16,190.16,2762.0,180.7671,180.7671,180.6531,180.6531,2762.0
2021-04-08 10:40:00,190.12,190.17,190.0,190.0,2104.0,180.6151,180.6626,180.5011,180.5011,2104.0
2021-04-08 10:45:00,189.97,190.31,189.93,190.1,4312.0,180.4726,180.7956,180.4346,180.5961,4312.0
2021-04-08 10:50:00,190.11,190.21,190.07,190.07,1580.0,180.6056,180.7006,180.5676,180.5676,1580.0
2021-04-08 10:55:00,190.2,190.27,190.15,190.24,1000.0,180.6911,180.7576,180.6436,180.7291,1000.0
2021-04-08 11:00:00,190.25,190.3,190.15,190.23,1826.0,180.7386,180.7861,180.6436,180.7196,1826.0
2021-04-08 11:05:00,190.37,190.53,190.29,190.37,2184.0,180.8526,181.0046,180.7766,180.8526,2184.0
2021-04-08 11:10:00,190.42,190.65,190.38,190.45,3272.0,180.9001,181.1186,180.8621,180.9286,3272.0
2021-04-08 11:15:00,190.41,190.46,190.26,190.37,8757.0,180.8906,180.9381,180.7481,180.8526,8757.0
2021-04-08 11:20:00,190.4,190.61,190.34,190.36,3115.0,180.8811,181.0806,180.8241,180.8431,3115.0
2021-04-08 11:25:00,190.39,190.4,190.16,190.29,1205.0,180.8716,180.8811,180.6531,180.7766,1205.0
2021-04-08 11:30:00,190.3,190.45,190.05,190.23,24330.0,180.7861,180.9286,180.5486,180.7196,24330.0
2021-04-08 11:35:00,190.23,190.3,190.23,190.27,3568.0,180.7196,180.7861,180.7196,180.7576,3568.0
2021-04-08 11:40:00,190.28,190.28,189.94,189.97,3674.0,180.7671,180.7671,180.4441,180.4726,3674.0
2021-04-08 11:45:00,189.95,189.99,189.82,189.95,1774.0,180.4536,180.4916,180.3301,180.4536,1774.0
2021-04-08 11:50:00,189.98,190.04,189.87,190.01,3223.0,180.4821,180.5391,180.3776,180.5106,3223.0
2021-04-08 11:55:00,189.81,189.81,189.67,189.74,2711.0,180.3206,180.3206,180.1876,180.2541,2711.0
2021-04-08 12:00:00,189.67,189.67,189.47,189.58,1200.0,180.1876,180.1876,179.9976,180.1021,1200.0
2021-04-08 12:05:00,189.55,189.57,189.29,189.52,4222.0,180.0736,180.0926,179.8266,180.0451,4222.0
2021-04-08 12:10:00,189.56,189.72,189.46,189.67,2500.0,180.0831,180.2351,179.9881,180.1876,2500.0
2021-04-08 12:15:00,189.67,189.7,189.09,189.1,7581.0,180.1876,180.2161,179.6366,179.6461,7581.0
2021-04-08 12:20:00,189.06,189.19,188.81,188.81,7924.0,179.6081,179.7316,179.3706,179.3706,7924.0
2021-04-08 12:25:00,188.89,189.14,188.47,188.86,27060.0,179.4466,179.6841,179.0476,179.4181,27060.0
2021-04-08 12:30:00,188.91,189.9,188.91,189.75,6939.0,179.4656,180.4061,179.4656,180.2636,6939.0
2021-04-08 12:35:00,189.81,189.97,189.69,189.97,3301.0,180.3206,180.4726,180.2066,180.4726,3301.0
2021-04-08 12:40:00,189.97,190.23,189.96,190.03,5957.0,180.4726,180.7196,180.4631,180.5296,5957.0
2021-04-08 12:45:00,190.02,190.02,189.77,189.78,1300.0,180.5201,180.5201,180.2826,180.2921,1300.0
2021-04-08 12:50:00,189.76,189.76,189.45,189.56,3043.0,180.2731,180.2731,179.9786,180.0831,3043.0
2021-04-08 12:55:00,189.46,189.46,189.46,189.46,100.0,179.9881,179.9881,179.9881,179.9881,100.0
2021-04-08 13:00:00,189.43,189.44,189.31,189.32,1010.0,179.9596,179.9691,179.8456,179.8551,1010.0
2021-04-08 13:05:00,189.19,189.42,189.19,189.38,1600.0,179.7316,179.9501,179.7316,179.9121,1600.0
2021-04-08 13:10:00,189.39,189.39,188.88,188.93,28578.0,179.9216,179.9216,179.4371,179.4846,28578.0
2021-04-08 13:15:00,188.99,189.22,188.99,189.15,1900.0,179.5416,179.7601,179.5416,179.6936,1900.0
2021-04-08 13:20:00,189.18,189.25,189.18,189.21,1700.0,179.7221,179.7886,179.7221,179.7506,1700.0
2021-04-08 13:25:00,189.17,189.2,189.08,189.2,900.0,179.7126,179.7411,179.6271,179.7411,900.0
2021-04-08 13:30:00,189.28,189.37,189.24,189.24,1000.0,179.8171,179.9026,179.7791,179.7791,1000.0
2021-04-08 13:35:00,189.12,189.16,189.12,189.14,3225.0,179.6651,179.7031,179.6651,179.6841,3225.0
2021-04-08 13:40:00,189.14,189.14,189.04,189.04,1229.0,179.6841,179.6841,179.5891,179.5891,1229.0
2021-04-08 13:45:00,189.05,189.2,189.04,189.2,1577.0,179.5986,179.7411,179.5891,179.7411,1577.0
2021-04-08 13:50:00,189.23,189.41,189.23,189.3,819.0,179.7696,179.9406,179.7696,179.8361,819.0
2021-04-08 13:55:00,189.32,189.45,189.3,189.34,6949.0,179.8551,179.9786,179.8361,179.8741,6949.0
2021-04-08 14:00:00,189.36,189.58,189.36,189.58,1577.0,179.8931,180.1021,179.8931,180.1021,1577.0
2021-04-08 14:05:00,189.56,189.64,189.5,189.6,3782.0,180.0831,180.1591,180.0261,180.1211,3782.0
2021-04-08 14:10:00,189.68,189.91,189.61,189.9,1883.0,180.1971,180.4156,180.1306,180.4061,1883.0
2021-04-08 14:15:00,189.9,189.95,189.89,189.9,500.0,180.4061,180.4536,180.3966,180.4061,500.0
2021-04-08 14:20:00,189.93,189.97,189.77,189.77,2548.0,180.4346,180.4726,180.2826,180.2826,2548.0
2021-04-08 14:25:00,189.76,189.86,189.76,189.83,1000.0,180.2731,180.3681,180.2731,180.3396,1000.0
2021-04-08 14:30:00,189.85,189.92,189.82,189.82,964.0,180.3586,180.4251,180.3301,180.3301,964.0
2021-04-08 14:35:00,189.8,189.8,189.6,189.64,2800.0,180.3111,180.3111,180.1211,180.1591,2800.0
2021-04-08 14:40:00,189.69,189.8,189.68,189.8,1664.0,180.2066,180.3111,180.1971,180.3111,1664.0
2021-04-08 14:45:00,189.8,189.8,189.8,189.8,0.0,180.3111,180.3111,180.3111,180.3111,0.0
2021-04-08 14:50:00,189.84,189.95,189.77,189.86,1377.0,180.3491,180.4536,180.2826,180.3681,1377.0
2021-04-08 14:55:00,189.89,189.91,189.89,189.91,301.0,180.3966,180.4156,180.3966,180.4156,301.0
2021-04-08 15:00:00,189.88,190.03,189.87,190.02,3000.0,180.3871,180.5296,180.3776,180.5201,3000.0
2021-04-08 15:05:00,190.02,190.05,189.88,189.88,1845.0,180.5201,180.5486,180.3871,180.3871,1845.0
2021-04-08 15:10:00,189.91,189.98,189.88,189.98,1102.0,180.4156,180.4821,180.3871,180.4821,1102.0
2021-04-08 15:15:00,190.03,190.08,190.02,190.03,1338.0,180.5296,180.5771,180.5201,180.5296,1338.0
2021-04-08 15:20:00,190.02,190.02,189.87,190.0,1084.0,180.5201,180.5201,180.3776,180.5011,1084.0
2021-04-08 15:25:00,189.89,189.89,189.85,189.87,1144.0,180.3966,180.3966,180.3586,180.3776,1144.0
2021-04-08 15:30:00,189.91,189.96,189.91,189.96,1299.0,180.4156,180.4631,180.4156,180.4631,1299.0
2021-04-08 15:35:00,189.98,190.02,189.93,190.02,4102.0,180.4821,180.5201,180.4346,180.5201,4102.0
2021-04-08 15:40:00,190.14,190.33,190.14,190.33,2125.0,180.6341,180.8146,180.6341,180.8146,2125.0
2021-04-08 15:45:00,190.29,190.33,190.19,190.24,6345.0,180.7766,180.8146,180.6816,180.7291,6345.0
2021-04-08 15:50:00,190.26,190.35,190.23,190.3,9013.0,180.7481,180.8336,180.7196,180.7861,9013.0
2021-04-08 15:55:00,190.29,190.49,190.11,190.33,28699.0,180.7766,180.9666,180.6056,180.8146,28699.0
2021-04-09 09:30:00,190.81,190.94,190.36,190.94,12020.0,181.2706,181.3941,180.8431,181.3941,12020.0
2021-04-09 09:35:00,190.65,190.94,190.16,190.32,6492.0,181.1186,181.3941,180.6531,180.8051,6492.0
2021-04-09 09:40:00,190.44,190.44,190.31,190.37,400.0,180.9191,180.9191,180.7956,180.8526,400.0
2021-04-09 09:45:00,190.38,190.46,189.89,189.89,574.0,180.8621,180.9381,180.3966,180.3966,574.0
2021-04-09 09:50:00,190.18,190.18,189.74,189.74,2348.0,180.6721,180.6721,180.2541,180.2541,2348.0
2021-04-09 09:55:00,189.99,190.09,189.78,190.08,2518.0,180.4916,180.5866,180.2921,180.5771,2518.0
2021-04-09 10:00:00,190.25,190.3,190.24,190.3,325.0,180.7386,180.7861,180.7291,180.7861,325.0
2021-04-09 10:05:00,190.26,190.27,189.89,189.93,2700.0,180.7481,180.7576,180.3966,180.4346,2700.0
2021-04-09 10:10:00,190.08,190.26,189.97,190.26,900.0,180.5771,180.7481,180.4726,180.7481,900.0
2021-04-09 10:15:00,190.25,190.34,190.2,190.2,1037.0,180.7386,180.8241,180.6911,180.6911,1037.0
2021-04-09 10:20:00,189.98,190.17,189.98,190.14,1488.0,180.4821,180.6626,180.4821,180.6341,1488.0
2021-04-09 10:25:00,190.07,190.07,189.97,189.97,788.0,180.5676,180.5676,180.4726,180.4726,788.0
2021-04-09 10:30:00,190.13,190.51,189.94,190.45,2174.0,180.6246,180.9856,180.4441,180.9286,2174.0
2021-04-09 10:35:00,190.29,190.29,189.68,189.68,4384.0,180.7766,180.7766,180.1971,180.1971,4384.0
2021-04-09 10:40:00,189.7,189.82,189.69,189.73,804.0,180.2161,180.3301,180.2066,180.2446,804.0
2021-04-09 10:45:00,189.62,189.87,189.61,189.87,763.0,180.1401,180.3776,180.1306,180.3776,763.0
2021-04-09 10:50:00,189.92,190.06,189.81,190.06,551.0,180.4251,180.5581,180.3206,180.5581,551.0
2021-04-09 10:55:00,190.0,190.0,189.85,189.85,700.0,180.5011,180.5011,180.3586,180.3586,700.0
2021-04-09 11:00:00,189.92,190.12,189.92,190.1,638.0,180.4251,180.6151,180.4251,180.5961,638.0
2021-04-09 11:05:00,190.06,190.06,189.98,189.98,314.0,180.5581,180.5581,180.4821,180.4821,314.0
2021-04-09 11:10:00,190.12,190.26,190.06,190.19,4064.0,180.6151,180.7481,180.5581,180.6816,4064.0
2021-04-09 11:15:00,190.12,190.18,189.98,190.04,818.0,180.6151,180.6721,180.4821,180.5391,818.0
2021-04-09 11:20:00,190.04,190.04,189.76,189.77,1406.0,180.5391,180.5391,180.2731,180.2826,1406.0
2021-04-09 11:25:00,189.78,189.86,189.74,189.81,1050.0,180.2921,180.3681,180.2541,180.3206,1050.0
2021-04-09 11:30:00,189.73,189.73,189.63,189.63,1215.0,180.2446,180.2446,180.1496,180.1496,1215.0
2021-04-09 11:35:00,189.69,189.7,189.59,189.59,700.0,180.2066,180.2161,180.1116,180.1116,700.0
2021-04-09 11:40:00,189.65,189.77,189.55,189.62,2351.0,180.1686,180.2826,180.0736,180.1401,2351.0
2021-04-09 11:45:00,189.62,189.64,189.46,189.53,4790.0,180.1401,180.1591,179.9881,180.0546,4790.0
2021-04-09 11:50:00,189.53,189.82,189.51,189.65,7802.0,180.0546,180.3301,180.0356,180.1686,7802.0
2021-04-09 11:55:00,189.78,190.06,189.78,189.82,1921.0,180.2921,180.5581,180.2921,180.3301,1921.0
2021-04-09 12:00:00,189.82,189.82,189.82,189.82,0.0,180.3301,180.3301,180.3301,180.3301,0.0
2021-04-09 12:05:00,190.08,190.08,189.94,189.94,1181.0,180.5771,180.5771,180.4441,180.4441,1181.0
2021-04-09 12:10:00,189.96,190.07,189.88,190.07,605.0,180.4631,180.5676,180.3871,180.5676,605.0
2021-04-09 12:15:00,189.99,190.04,189.99,190.03,600.0,180.4916,180.5391,180.4916,180.5296,600.0
2021-04-09 12:20:00,190.12,190.12,189.99,190.05,1200.0,180.6151,180.6151,180.4916,180.5486,1200.0
2021-04-09 12:25:00,189.91,190.02,189.8,189.84,29689.0,180.4156,180.5201,180.3111,180.3491,29689.0
2021-04-09 12:30:00,189.9,189.9,189.45,189.53,2703.0,180.4061,180.4061,179.9786,180.0546,2703.0
2021-04-09 12:35:00,189.77,190.03,189.55,190.02,3410.0,180.2826,180.5296,180.0736,180.5201,3410.0
2021-04-09 12:40:00,189.96,190.02,189.93,190.0,3547.0,180.4631,180.5201,180.4346,180.5011,3547.0
2021-04-09 12:45:00,190.35,190.35,190.09,190.09,2204.0,180.8336,180.8336,180.5866,180.5866,2204.0
2021-04-09 12:50:00,190.31,190.33,190.19,190.22,800.0,180.7956,180.8146,180.6816,180.7101,800.0
2021-04-09 12:55:00,190.23,190.3,190.19,190.19,500.0,180.7196,180.7861,180.6816,180.6816,500.0
2021-04-09 13:00:00,190.17,190.17,190.0,190.05,2178.0,180.6626,180.6626,180.5011,180.5486,2178.0
2021-04-09 13:05:00,190.06,190.08,189.83,190.02,3545.0,180.5581,180.5771,180.3396,180.5201,3545.0
2021-04-09 13:10:00,190.0,190.14,189.92,190.1,1390.0,180.5011,180.6341,180.4251,180.5961,1390.0
2021-04-09 13:15:00,190.17,190.25,190.03,190.14,991.0,180.6626,180.7386,180.5296,180.6341,991.0
2021-04-09 13:20:00,190.2,190.25,189.99,190.09,14273.0,180.6911,180.7386,180.4916,180.5866,14273.0
2021-04-09 13:25:00,190.07,190.14,189.91,190.06,23453.0,180.5676,180.6341,180.4156,180.5581,23453.0
2021-04-09 13:30:00,190.03,190.11,189.9,189.9,2354.0,180.5296,180.6056,180.4061,180.4061,2354.0
2021-04-09 13:35:00,189.87,190.09,189.76,189.83,3703.0,180.3776,180.5866,180.2731,180.3396,3703.0
2021-04-09 13:40:00,189.86,189.97,189.8,189.87,1222.0,180.3681,180.4726,180.3111,180.3776,1222.0
2021-04-09 13:45:00,189.9,189.92,189.8,189.92,600.0,180.4061,180.4251,180.3111,180.4251,600.0
2021-04-09 13:50:00,190.07,190.08,189.98,190.04,2199.0,180.5676,180.5771,180.4821,180.5391,2199.0
2021-04-09 13:55:00,190.12,190.15,190.01,190.13,1114.0,180.6151,180.6436,180.5106,180.6246,1114.0
2021-04-09 14:00:00,190.08,190.16,190.0,190.0,1634.0,180.5771,180.6531,180.5011,180.5011,1634.0
2021-04-09 14:05:00,189.94,190.05,189.94,190.05,900.0,180.4441,180.5486,180.4441,180.5486,900.0
2021-04-09 14:10:00,190.05,190.09,189.98,190.06,1763.0,180.5486,180.5866,180.4821,180.5581,1763.0
2021-04-09 14:15:00,190.06,190.12,190.0,190.05,1053.0,180.5581,180.6151,180.5011,180.5486,1053.0
2021-04-09 14:20:00,190.06,190.2,189.96,190.2,4118.0,180.5581,180.6911,180.4631,180.6911,4118.0
2021-04-09 14:25:00,190.08,190.23,190.08,190.21,1209.0,180.5771,180.7196,180.5771,180.7006,1209.0
2021-04-09 14:30:00,190.15,190.24,190.14,190.2,1333.0,180.6436,180.7291,180.6341,180.6911,1333.0
2021-04-09 14:35:00,190.2,190.24,190.13,190.13,2146.0,180.6911,180.7291,180.6246,180.6246,2146.0
2021-04-09 14:40:00,190.17,190.21,190.0,190.02,2557.0,180.6626,180.7006,180.5011,180.5201,2557.0
2021-04-09 14:45:00,190.16,190.16,190.02,190.14,800.0,180.6531,180.6531,180.5201,180.6341,800.0
2021-04-09 14:50:00,190.13,190.22,190.09,190.09,1200.0,180.6246,180.7101,180.5866,180.5866,1200.0
2021-04-09 14:55:00,190.21,190.21,190.0,190.13,701.0,180.7006,180.7006,180.5011,180.6246,701.0
2021-04-09 15:00:00,190.09,190.25,190.09,190.25,1900.0,180.5866,180.7386,180.5866,180.7386,1900.0
2021-04-09 15:05:00,190.24,190.31,190.17,190.2,5800.0,180.7291,180.7956,180.6626,180.6911,5800.0
2021-04-09 15:10:00,190.2,190.36,190.16,190.23,902.0,180.6911,180.8431,180.6531,180.7196,902.0
2021-04-09 15:15:00,190.21,190.3,190.16,190.16,4020.0,180.7006,180.7861,180.6531,180.6531,4020.0
2021-04-09 15:20:00,190.16,190.3,190.15,190.19,6070.0,180.6531,180.7861,180.6436,180.6816,6070.0
2021-04-09 15:25:00,190.23,190.29,190.15,190.18,5060.0,180.7196,180.7766,180.6436,180.6721,5060.0
2021-04-09 15:30:00,190.23,190.4,190.12,190.27,30135.0,180.7196,180.8811,180.6151,180.7576,30135.0
2021-04-09 15:35:00,190.21,190.43,190.21,190.35,13704.0,180.7006,180.9096,180.7006,180.8336,13704.0
2021-04-09 15:40:00,190.34,190.4,190.17,190.23,16332.0,180.8241,180.8811,180.6626,180.7196,16332.0
2021-04-09 15:45:00,190.3,190.39,190.2,190.32,11011.0,180.7861,180.8716,180.6911,180.8051,11011.0
2021-04-09 15:50:00,190.4,191.06,190.25,191.05,12538.0,180.8811,181.5081,180.7386,181.4986,12538.0
2021-04-09 15:55:00,190.98,191.27,190.5,191.06,45479.0,181.4321,181.7076,180.9761,181.5081,45479.0
2021-04-12 09:30:00,189.58,190.67,189.58,190.08,31921.0,180.1021,181.1376,180.1021,180.5771,31921.0
2021-04-12 09:35:00,190.33,190.42,189.25,189.59,12406.0,180.8146,180.9001,179.7886,180.1116,12406.0
2021-04-12 09:40:00,189.49,189.62,189.08,189.09,4474.0,180.0166,180.1401,179.6271,179.6366,4474.0
2021-04-12 09:45:00,189.19,189.64,189.04,189.49,6052.0,179.7316,180.1591,179.5891,180.0166,6052.0
2021-04-12 09:50:00,189.4,189.61,189.19,189.19,7095.0,179.9311,180.1306,179.7316,179.7316,7095.0
2021-04-12 09:55:00,189.35,189.38,189.05,189.38,3372.0,179.8836,179.9121,179.5986,179.9121,3372.0
2021-04-12 10:00:00,189.43,189.51,189.38,189.5,2234.0,179.9596,180.0356,179.9121,180.0261,2234.0
2021-04-12 10:05:00,189.44,189.55,189.19,189.54,4583.0,179.9691,180.0736,179.7316,180.0641,4583.0
2021-04-12 10:10:00,189.46,189.72,189.44,189.69,3951.0,179.9881,180.2351,179.9691,180.2066,3951.0
2021-04-12 10:15:00,189.66,190.0,189.66,189.7,2744.0,180.1781,180.5011,180.1781,180.2161,2744.0
2021-04-12 10:20:00,189.75,189.83,189.37,189.38,2662.0,180.2636,180.3396,179.9026,179.9121,2662.0
2021-04-12 10:25:00,189.43,189.68,189.37,189.4,2181.0,179.9596,180.1971,179.9026,179.9311,2181.0
2021-04-12 10:30:00,189.42,189.44,189.27,189.33,3839.0,179.9501,179.9691,179.8076,179.8646,3839.0
2021-04-12 10:35:00,189.24,189.24,188.92,188.95,3415.0,179.7791,179.7791,179.4751,179.5036,3415.0
2021-04-12 10:40:00,188.89,189.0,188.68,188.83,6344.0,179.4466,179.5511,179.2471,179.3896,6344.0
2021-04-12 10:45:00,188.79,189.01,188.63,188.93,12767.0,179.3516,179.5606,179.1996,179.4846,12767.0
2021-04-12 10:50:00,188.85,189.02,188.74,188.8,7992.0,179.4086,179.5701,179.3041,179.3611,7992.0
2021-04-12 10:55:00,188.81,188.95,188.75,188.75,6068.0,179.3706,179.5036,179.3136,179.3136,6068.0
2021-04-12 11:00:00,188.86,188.88,188.75,188.77,3124.0,179.4181,179.4371,179.3136,179.3326,3124.0
2021-04-12 11:05:00,188.8,188.88,188.56,188.58,9722.0,179.3611,179.4371,179.1331,179.1521,9722.0
2021-04-12 11:10:00,188.64,188.85,188.63,188.74,2190.0,179.2091,179.4086,179.1996,179.3041,2190.0
2021-04-12 11:15:00,188.8,189.05,188.6,188.96,2425.0,179.3611,179.5986,179.1711,179.5131,2425.0
2021-04-12 11:20:00,188.96,189.12,188.91,188.99,2811.0,179.5131,179.6651,179.4656,179.5416,2811.0
2021-04-12 11:25:00,188.88,189.12,188.88,189.09,1393.0,179.4371,179.6651,179.4371,179.6366,1393.0
2021-04-12 11:30:00,189.04,189.32,188.9,188.9,7482.0,179.5891,179.8551,179.4561,179.4561,7482.0
2021-04-12 11:35:00,188.99,189.0,188.87,188.96,3609.0,179.5416,179.5511,179.4276,179.5131,3609.0
2021-04-12 11:40:00,189.0,189.06,188.82,188.96,20619.0,179.5511,179.6081,179.3801,179.5131,20619.0
2021-04-12 11:45:00,189.0,189.61,188.99,189.61,10606.0,179.5511,180.1306,179.5416,180.1306,10606.0
2021-04-12 11:50:00,189.62,189.95,189.57,189.92,2644.0,180.1401,180.4536,180.0926,180.4251,2644.0
2021-04-12 11:55:00,190.03,190.16,189.55,189.55,2972.0,180.5296,180.6531,180.0736,180.0736,2972.0
2021-04-12 12:00:00,189.59,189.79,189.59,189.71,1000.0,180.1116,180.3016,180.1116,180.2256,1000.0
2021-04-12 12:05:00,189.93,189.93,189.74,189.74,1201.0,180.4346,180.4346,180.2541,180.2541,1201.0
2021-04-12 12:10:00,189.75,189.88,189.6,189.6,5889.0,180.2636,180.3871,180.1211,180.1211,5889.0
2021-04-12 12:15:00,189.56,189.56,189.39,189.39,1399.0,180.0831,180.0831,179.9216,179.9216,1399.0
2021-04-12 12:20:00,189.43,189.66,189.43,189.53,1377.0,179.9596,180.1781,179.9596,180.0546,1377.0
2021-04-12 12:25:00,189.56,189.69,189.5,189.69,1200.0,180.0831,180.2066,180.0261,180.2066,1200.0
2021-04-12 12:30:00,189.64,189.8,189.64,189.69,6669.0,180.1591,180.3111,180.1591,180.2066,6669.0
2021-04-12 12:35:00,189.64,189.64,189.52,189.55,1071.0,180.1591,180.1591,180.0451,180.0736,1071.0
2021-04-12 12:40:00,189.56,189.77,189.55,189.77,2030.0,180.0831,180.2826,180.0736,180.2826,2030.0
2021-04-12 12:45:00,189.8,189.8,189.62,189.62,1100.0,180.3111,180.3111,180.1401,180.1401,1100.0
2021-04-12 12:50:00,189.68,189.73,189.51,189.56,1790.0,180.1971,180.2446,180.0356,180.0831,1790.0
2021-04-12 12:55:00,189.54,189.55,189.25,189.25,1722.0,180.0641,180.0736,179.7886,179.7886,1722.0
2021-04-12 13:00:00,189.27,189.36,189.23,189.31,1200.0,179.8076,179.8931,179.7696,179.8456,1200.0
2021-04-12 13:05:00,189.29,189.29,189.08,189.12,2250.0,179.8266,179.8266,179.6271,179.6651,2250.0
2021-04-12 13:10:00,189.12,189.12,188.99,189.03,600.0,179.6651,179.6651,179.5416,179.5796,600.0
2021-04-12 13:15:00,189.1,189.18,189.05,189.16,2400.0,179.6461,179.7221,179.5986,179.7031,2400.0
2021-04-12 13:20:00,189.12,189.12,188.89,188.89,2978.0,179.6651,179.6651,179.4466,179.4466,2978.0
2021-04-12 13:25:00,188.89,189.0,188.85,189.0,2311.0,179.4466,179.5511,179.4086,179.5511,2311.0
2021-04-12 13:30:00,189.0,189.0,188.71,188.75,3827.0,179.5511,179.5511,179.2756,179.3136,3827.0
2021-04-12 13:35:00,188.77,188.83,188.69,188.74,3478.0,179.3326,179.3896,179.2566,179.3041,3478.0
2021-04-12 13:40:00,188.71,188.77,188.66,188.7,2493.0,179.2756,179.3326,179.2281,179.2661,2493.0
2021-04-12 13:45:00,188.72,189.06,188.7,188.92,14253.0,179.2851,179.6081,179.2661,179.4751,14253.0
2021-04-12 13:50:00,188.92,188.92,188.67,188.71,2755.0,179.4751,179.4751,179.2376,179.2756,2755.0
2021-04-12 13:55:00,188.65,188.65,188.32,188.35,4968.0,179.2186,179.2186,178.9051,178.9336,4968.0
2021-04-12 14:00:00,188.28,188.52,188.19,188.19,6626.0,178.8671,179.0951,178.7816,178.7816,6626.0
2021-04-12 14:05:00,188.24,188.32,188.12,188.26,4973.0,178.8291,178.9051,178.7151,178.8481,4973.0
2021-04-12 14:10:00,188.29,188.29,188.02,188.06,6395.0,178.8766,178.8766,178.6201,178.6581,6395.0
2021-04-12 14:15:00,188.16,188.22,188.09,188.17,4396.0,178.7531,178.8101,178.6866,178.7626,4396.0
2021-04-12 14:20:00,188.12,188.17,187.98,188.02,3776.0,178.7151,178.7626,178.5821,178.6201,3776.0
2021-04-12 14:25:00,188.02,188.06,187.81,187.85,5826.0,178.6201,178.6581,178.4206,178.4586,5826.0
2021-04-12 14:30:00,187.8,187.82,187.1,187.59,25176.0,178.4111,178.4301,177.7461,178.2116,25176.0
2021-04-12 14:35:00,187.58,187.91,187.57,187.87,2481.0,178.2021,178.5156,178.1926,178.4776,2481.0
2021-04-12 14:40:00,187.91,188.12,187.8,188.12,2126.0,178.5156,178.7151,178.4111,178.7151,2126.0
2021-04-12 14:45:00,188.07,188.11,187.98,188.05,3273.0,178.6676,178.7056,178.5821,178.6486,3273.0
2021-04-12 14:50:00,188.03,188.08,187.87,187.96,2749.0,178.6296,178.6771,178.4776,178.5631,2749.0
2021-04-12 14:55:00,188.0,188.04,187.96,187.96,3657.0,178.6011,178.6391,178.5631,178.5631,3657.0
2021-04-12 15:00:00,188.03,188.05,187.89,187.98,2743.0,178.6296,178.6486,178.4966,178.5821,2743.0
2021-04-12 15:05:00,188.0,188.03,187.95,188.03,2126.0,178.6011,178.6296,178.5536,178.6296,2126.0
2021-04-12 15:10:00,188.01,188.01,187.83,187.83,1604.0,178.6106,178.6106,178.4396,178.4396,1604.0
2021-04-12 15:15:00,187.83,187.86,187.72,187.77,2673.0,178.4396,178.4681,178.3351,178.3826,2673.0
2021-04-12 15:20:00,187.82,188.05,187.82,187.88,3830.0,178.4301,178.6486,178.4301,178.4871,3830.0
2021-04-12 15:25:00,187.89,187.96,187.84,187.89,2246.0,178.4966,178.5631,178.4491,178.4966,2246.0
2021-04-12 15:30:00,187.89,187.96,187.81,187.92,6222.0,178.4966,178.5631,178.4206,178.5251,6222.0
2021-04-12 15:35:00,187.92,188.06,187.74,187.98,9063.0,178.5251,178.6581,178.3541,178.5821,9063.0
2021-04-12 15:40:00,188.01,188.03,187.83,188.0,13003.0,178.6106,178.6296,178.4396,178.6011,13003.0
2021-04-12 15:45:00,187.94,188.01,187.76,187.76,12580.0,178.5441,178.6106,178.3731,178.3731,12580.0
2021-04-12 15:50:00,187.75,188.0,187.74,187.84,26864.0,178.3636,178.6011,178.3541,178.4491,26864.0
2021-04-12 15:55:00,187.88,187.89,187.66,187.83,52734.0,178.4871,178.4966,178.2781,178.4396,52734.0
2021-04-13 09:30:00,187.18,187.49,186.19,186.19,14940.0,177.8221,178.1166,176.8816,176.8816,14940.0
2021-04-13 09:35:00,186.25,186.67,185.7,186.67,4444.0,176.9386,177.3376,176.4161,177.3376,4444.0
2021-04-13 09:40:00,186.49,186.76,186.36,186.57,4714.0,177.1666,177.4231,177.0431,177.2426,4714.0
2021-04-13 09:45:00,186.56,186.75,186.43,186.56,1346.0,177.2331,177.4136,177.1096,177.2331,1346.0
2021-04-13 09:50:00,186.56,187.2,186.44,186.91,7894.0,177.2331,177.8411,177.1191,177.5656,7894.0
2021-04-13 09:55:00,186.83,187.44,186.63,187.27,7878.0,177.4896,178.0691,177.2996,177.9076,7878.0
2021-04-13 10:00:00,187.27,187.67,187.27,187.5,3209.0,177.9076,178.2876,177.9076,178.1261,3209.0
2021-04-13 10:05:00,187.45,187.64,187.39,187.64,3589.0,178.0786,178.2591,178.0216,178.2591,3589.0
2021-04-13 10:10:00,187.71,188.34,187.62,188.22,11974.0,178.3256,178.9241,178.2401,178.8101,11974.0
2021-04-13 10:15:00,188.14,188.21,188.01,188.15,3384.0,178.7341,178.8006,178.6106,178.7436,3384.0
2021-04-13 10:20:00,188.14,188.33,188.13,188.15,2139.0,178.7341,178.9146,178.7246,178.7436,2139.0
2021-04-13 10:25:00,188.2,188.32,187.56,187.69,11906.0,178.7911,178.9051,178.1831,178.3066,11906.0
2021-04-13 10:30:00,187.92,188.02,187.76,187.85,4993.0,178.5251,178.6201,178.3731,178.4586,4993.0
2021-04-13 10:35:00,187.83,187.87,187.59,187.67,4743.0,178.4396,178.4776,178.2116,178.2876,4743.0
2021-04-13 10:40:00,187.63,187.79,187.55,187.75,4762.0,178.2496,178.4016,178.1736,178.3636,4762.0
2021-04-13 10:45:00,187.72,188.0,187.57,187.83,5091.0,178.3351,178.6011,178.1926,178.4396,5091.0
2021-04-13 10:50:00,187.89,187.94,187.58,187.65,2545.0,178.4966,178.5441,178.2021,178.2686,2545.0
2021-04-13 10:55:00,187.61,187.65,187.26,187.33,8163.0,178.2306,178.2686,177.8981,177.9646,8163.0
2021-04-13 11:00:00,187.28,187.28,186.7,186.8,8248.0,177.9171,177.9171,177.3661,177.4611,8248.0
2021-04-13 11:05:00,186.81,187.15,186.72,187.12,6631.0,177.4706,177.7936,177.3851,177.7651,6631.0
2021-04-13 11:10:00,187.13,187.17,186.67,186.81,6887.0,177.7746,177.8126,177.3376,177.4706,6887.0
2021-04-13 11:15:00,186.78,186.84,186.59,186.77,4907.0,177.4421,177.4991,177.2616,177.4326,4907.0
2021-04-13 11:20:00,186.84,187.0,186.6,186.6,9644.0,177.4991,177.6511,177.2711,177.2711,9644.0
2021-04-13 11:25:00,186.6,186.68,186.33,186.42,7079.0,177.2711,177.3471,177.0146,177.1001,7079.0
2021-04-13 11:30:00,186.46,186.78,186.45,186.62,7356.0,177.1381,177.4421,177.1286,177.2901,7356.0
2021-04-13 11:35:00,186.64,186.73,186.52,186.73,3355.0,177.3091,177.3946,177.1951,177.3946,3355.0
2021-04-13 11:40:00,186.77,186.97,186.77,186.97,1863.0,177.4326,177.6226,177.4326,177.6226,1863.0
2021-04-13 11:45:00,186.98,187.02,186.75,187.02,8297.0,177.6321,177.6701,177.4136,177.6701,8297.0
2021-04-13 11:50:00,187.06,187.07,186.95,187.01,2077.0,177.7081,177.7176,177.6036,177.6606,2077.0
2021-04-13 11:55:00,186.95,187.02,186.69,186.76,6303.0,177.6036,177.6701,177.3566,177.4231,6303.0
2021-04-13 12:00:00,186.75,186.82,186.65,186.76,4441.0,177.4136,177.4801,177.3186,177.4231,4441.0
2021-04-13 12:05:00,186.72,186.77,186.69,186.69,1720.0,177.3851,177.4326,177.3566,177.3566,1720.0
2021-04-13 12:10:00,186.71,186.77,186.55,186.77,7337.0,177.3756,177.4326,177.2236,177.4326,7337.0
2021-04-13 12:15:00,186.82,186.82,186.43,186.57,6314.0,177.4801,177.4801,177.1096,177.2426,6314.0
2021-04-13 12:20:00,186.66,186.96,186.66,186.96,2052.0,177.3281,177.6131,177.3281,177.6131,2052.0
2021-04-13 12:25:00,186.88,186.92,186.79,186.82,1338.0,177.5371,177.5751,177.4516,177.4801,1338.0
2021-04-13 12:30:00,186.81,186.96,186.81,186.93,2510.0,177.4706,177.6131,177.4706,177.5846,2510.0
2021-04-13 12:35:00,186.93,186.93,186.85,186.89,3057.0,177.5846,177.5846,177.5086,177.5466,3057.0
2021-04-13 12:40:00,186.92,186.92,186.67,186.72,4726.0,177.5751,177.5751,177.3376,177.3851,4726.0
2021-04-13 12:45:00,186.72,186.72,186.44,186.44,6557.0,177.3851,177.3851,177.1191,177.1191,6557.0
2021-04-13 12:50:00,186.39,186.42,186.32,186.37,1767.0,177.0716,177.1001,177.0051,177.0526,1767.0
2021-04-13 12:55:00,186.33,186.79,186.32,186.67,5521.0,177.0146,177.4516,177.0051,177.3376,5521.0
2021-04-13 13:00:00,186.67,186.76,186.51,186.51,5982.0,177.3376,177.4231,177.1856,177.1856,5982.0
2021-04-13 13:05:00,186.58,186.58,186.25,186.37,4426.0,177.2521,177.2521,176.9386,177.0526,4426.0
2021-04-13 13:10:00,186.37,186.57,186.21,186.57,6377.0,177.0526,177.2426,176.9006,177.2426,6377.0
2021-04-13 13:15:00,186.53,186.73,186.52,186.73,708.0,177.2046,177.3946,177.1951,177.3946,708.0
2021-04-13 13:20:00,186.64,186.88,186.64,186.84,2123.0,177.3091,177.5371,177.3091,177.4991,2123.0
2021-04-13 13:25:00,186.85,186.96,186.78,186.92,2277.0,177.5086,177.6131,177.4421,177.5751,2277.0
2021-04-13 13:30:00,186.92,187.08,186.82,187.08,2757.0,177.5751,177.7271,177.4801,177.7271,2757.0
2021-04-13 13:35:00,187.03,187.03,187.01,187.02,300.0,177.6796,177.6796,177.6606,177.6701,300.0
2021-04-13 13:40:00,187.07,187.08,186.94,186.94,845.0,177.7176,177.7271,177.5941,177.5941,845.0
2021-04-13 13:45:00,186.9,186.93,186.78,186.78,3238.0,177.5561,177.5846,177.4421,177.4421,3238.0
2021-04-13 13:50:00,186.79,186.85,186.67,186.85,4169.0,177.4516,177.5086,177.3376,177.5086,4169.0
2021-04-13 13:55:00,186.85,187.03,186.85,187.03,1347.0,177.5086,177.6796,177.5086,177.6796,1347.0
2021-04-13 14:00:00,187.11,187.28,186.99,187.28,2259.0,177.7556,177.9171,177.6416,177.9171,2259.0
2021-04-13 14:05:00,187.29,187.36,187.22,187.36,3384.0,177.9266,177.9931,177.8601,177.9931,3384.0
2021-04-13 14:10:00,187.45,187.59,187.42,187.5,1700.0,178.0786,178.2116,178.0501,178.1261,1700.0
2021-04-13 14:15:00,187.53,187.59,187.44,187.59,4186.0,178.1546,178.2116,178.0691,178.2116,4186.0
2021-04-13 14:20:00,187.6,187.68,187.47,187.55,3089.0,178.2211,178.2971,178.0976,178.1736,3089.0
2021-04-13 14:25:00,187.55,187.8,187.52,187.76,3813.0,178.1736,178.4111,178.1451,178.3731,3813.0
2021-04-13 14:30:00,187.8,187.92,187.8,187.8,2500.0,178.4111,178.5251,178.4111,178.4111,2500.0
2021-04-13 14:35:00,187.78,187.93,187.73,187.88,3133.0,178.3921,178.5346,178.3446,178.4871,3133.0
2021-04-13 14:40:00,187.84,188.08,187.84,188.03,2715.0,178.4491,178.6771,178.4491,178.6296,2715.0
2021-04-13 14:45:00,188.12,188.34,188.08,188.34,2500.0,178.7151,178.9241,178.6771,178.9241,2500.0
2021-04-13 14:50:00,188.34,188.42,188.11,188.14,1810.0,178.9241,179.0001,178.7056,178.7341,1810.0
2021-04-13 14:55:00,188.14,188.31,188.14,188.27,3899.0,178.7341,178.8956,178.7341,178.8576,3899.0
2021-04-13 15:00:00,188.27,188.59,188.27,188.53,2549.0,178.8576,179.1616,178.8576,179.1046,2549.0
2021-04-13 15:05:00,188.53,188.67,188.42,188.59,4003.0,179.1046,179.2376,179.0001,179.1616,4003.0
2021-04-13 15:10:00,188.59,188.63,188.15,188.17,4826.0,179.1616,179.1996,178.7436,178.7626,4826.0
2021-04-13 15:15:00,188.13,188.22,188.05,188.16,4906.0,178.7246,178.8101,178.6486,178.7531,4906.0
2021-04-13 15:20:00,188.16,188.22,187.89,187.9,6130.0,178.7531,178.8101,178.4966,178.5061,6130.0
2021-04-13 15:25:00,187.9,188.06,187.88,187.97,3834.0,178.5061,178.6581,178.4871,178.5726,3834.0
2021-04-13 15:30:00,187.97,188.26,187.96,188.21,3036.0,178.5726,178.8481,178.5631,178.8006,3036.0
2021-04-13 15:35:00,188.21,188.43,188.04,188.04,8786.0,178.8006,179.0096,178.6391,178.6391,8786.0
2021-04-13 15:40:00,188.1,188.68,188.1,188.57,2764.0,178.6961,179.2471,178.6961,179.1426,2764.0
2021-04-13 15:45:00,188.67,188.83,188.55,188.55,8506.0,179.2376,179.3896,179.1236,179.1236,8506.0
2021-04-13 15:50:00,188.58,188.58,188.19,188.23,11051.0,179.1521,179.1521,178.7816,178.8196,11051.0
2021-04-13 15:55:00,188.27,188.57,188.14,188.34,35592.0,178.8576,179.1426,178.7341,178.9241,35592.0
2021-04-14 09:30:00,188.81,188.81,188.06,188.29,10873.0,179.3706,179.3706,178.6581,178.8766,10873.0
2021-04-14 09:35:00,188.2,188.21,187.26,187.73,12731.0,178.7911,178.8006,177.8981,178.3446,12731.0
2021-04-14 09:40:00,187.95,188.46,187.82,188.28,1376.0,178.5536,179.0381,178.4301,178.8671,1376.0
2021-04-14 09:45:00,188.32,188.39,188.14,188.22,1780.0,178.9051,178.9716,178.7341,178.8101,1780.0
2021-04-14 09:50:00,188.19,188.37,187.99,188.24,4086.0,178.7816,178.9526,178.5916,178.8291,4086.0
2021-04-14 09:55:00,188.11,188.31,188.01,188.22,2519.0,178.7056,178.8956,178.6106,178.8101,2519.0
2021-04-14 10:00:00,188.22,188.74,188.22,188.55,1617.0,178.8101,179.3041,178.8101,179.1236,1617.0
2021-04-14 10:05:00,188.39,188.55,187.93,188.42,5509.0,178.9716,179.1236,178.5346,179.0001,5509.0
2021-04-14 10:10:00,188.39,188.39,188.04,188.08,1320.0,178.9716,178.9716,178.6391,178.6771,1320.0
2021-04-14 10:15:00,188.08,188.22,187.95,188.02,5078.0,178.6771,178.8101,178.5536,178.6201,5078.0
2021-04-14 10:20:00,188.11,188.13,188.03,188.09,3486.0,178.7056,178.7246,178.6296,178.6866,3486.0
2021-04-14 10:25:00,188.01,188.13,187.97,188.13,4524.0,178.6106,178.7246,178.5726,178.7246,4524.0
2021-04-14 10:30:00,188.13,188.41,188.13,188.3,4895.0,178.7246,178.9906,178.7246,178.8861,4895.0
2021-04-14 10:35:00,188.29,188.43,188.12,188.12,2587.0,178.8766,179.0096,178.7151,178.7151,2587.0
2021-04-14 10:40:00,188.21,188.49,188.13,188.38,1906.0,178.8006,179.0666,178.7246,178.9621,1906.0
2021-04-14 10:45:00,188.32,188.37,188.09,188.14,2402.0,178.9051,178.9526,178.6866,178.7341,2402.0
2021-04-14 10:50:00,188.13,188.13,187.6,187.6,3284.0,178.7246,178.7246,178.2211,178.2211,3284.0
2021-04-14 10:55:00,187.58,187.7,187.31,187.32,3131.0,178.2021,178.3161,177.9456,177.9551,3131.0
2021-04-14 11:00:00,187.39,187.46,187.11,187.31,5547.0,178.0216,178.0881,177.7556,177.9456,5547.0
2021-04-14 11:05:00,187.33,187.67,187.32,187.52,4053.0,177.9646,178.2876,177.9551,178.1451,4053.0
2021-04-14 11:10:00,187.5,187.7,187.48,187.7,3951.0,178.1261,178.3161,178.1071,178.3161,3951.0
2021-04-14 11:15:00,187.62,187.69,187.39,187.39,2110.0,178.2401,178.3066,178.0216,178.0216,2110.0
2021-04-14 11:20:00,187.31,187.37,187.23,187.31,2832.0,177.9456,178.0026,177.8696,177.9456,2832.0
2021-04-14 11:25:00,187.24,187.65,187.24,187.65,3023.0,177.8791,178.2686,177.8791,178.2686,3023.0
2021-04-14 11:30:00,187.55,187.55,187.46,187.48,1378.0,178.1736,178.1736,178.0881,178.1071,1378.0
2021-04-14 11:35:00,187.4,187.56,187.39,187.45,823.0,178.0311,178.1831,178.0216,178.0786,823.0
2021-04-14 11:40:00,187.42,187.48,187.35,187.35,1046.0,178.0501,178.1071,177.9836,177.9836,1046.0
2021-04-14 11:45:00,187.34,187.34,187.12,187.28,2524.0,177.9741,177.9741,177.7651,177.9171,2524.0
2021-04-14 11:50:00,187.4,187.4,187.3,187.31,1200.0,178.0311,178.0311,177.9361,177.9456,1200.0
2021-04-14 11:55:00,187.36,187.36,187.03,187.05,3920.0,177.9931,177.9931,177.6796,177.6986,3920.0
2021-04-14 12:00:00,187.01,187.07,186.78,186.86,4486.0,177.6606,177.7176,177.4421,177.5181,4486.0
2021-04-14 12:05:00,186.86,187.08,186.75,186.75,4171.0,177.5181,177.7271,177.4136,177.4136,4171.0
2021-04-14 12:10:00,186.73,186.98,186.73,186.91,1335.0,177.3946,177.6321,177.3946,177.5656,1335.0
2021-04-14 12:15:00,186.84,186.95,186.79,186.94,1600.0,177.4991,177.6036,177.4516,177.5941,1600.0
2021-04-14 12:20:00,186.95,186.95,186.7,186.7,1443.0,177.6036,177.6036,177.3661,177.3661,1443.0
2021-04-14 12:25:00,186.73,186.9,186.73,186.8,3903.0,177.3946,177.5561,177.3946,177.4611,3903.0
2021-04-14 12:30:00,186.8,186.8,186.57,186.62,9313.0,177.4611,177.4611,177.2426,177.2901,9313.0
2021-04-14 12:35:00,186.68,186.84,186.64,186.65,8295.0,177.3471,177.4991,177.3091,177.3186,8295.0
2021-04-14 12:40:00,186.66,186.72,186.65,186.68,875.0,177.3281,177.3851,177.3186,177.3471,875.0
2021-04-14 12:45:00,186.68,186.73,186.51,186.51,3905.0,177.3471,177.3946,177.1856,177.1856,3905.0
2021-04-14 12:50:00,186.52,186.79,186.51,186.79,1680.0,177.1951,177.4516,177.1856,177.4516,1680.0
2021-04-14 12:55:00,186.71,186.74,186.35,186.38,4669.0,177.3756,177.4041,177.0336,177.0621,4669.0
2021-04-14 13:00:00,186.38,186.69,186.31,186.56,4967.0,177.0621,177.3566,176.9956,177.2331,4967.0
2021-04-14 13:05:00,186.56,186.62,186.51,186.59,5499.0,177.2331,177.2901,177.1856,177.2616,5499.0
2021-04-14 13:10:00,186.6,186.61,186.51,186.51,2195.0,177.2711,177.2806,177.1856,177.1856,2195.0
2021-04-14 13:15:00,186.5,186.57,186.45,186.49,3815.0,177.1761,177.2426,177.1286,177.1666,3815.0
2021-04-14 13:20:00,186.5,186.57,186.44,186.53,1415.0,177.1761,177.2426,177.1191,177.2046,1415.0
2021-04-14 13:25:00,186.57,186.62,186.43,186.51,7747.0,177.2426,177.2901,177.1096,177.1856,7747.0
2021-04-14 13:30:00,186.62,186.62,186.5,186.52,1502.0,177.2901,177.2901,177.1761,177.1951,1502.0
2021-04-14 13:35:00,186.54,186.88,186.52,186.88,16180.0,177.2141,177.5371,177.1951,177.5371,16180.0
2021-04-14 13:40:00,186.91,187.03,186.91,186.97,3454.0,177.5656,177.6796,177.5656,177.6226,3454.0
2021-04-14 13:45:00,186.92,187.07,186.76,186.95,8121.0,177.5751,177.7176,177.4231,177.6036,8121.0
2021-04-14 13:50:00,186.92,186.92,186.6,186.73,8012.0,177.5751,177.5751,177.2711,177.3946,8012.0
2021-04-14 13:55:00,186.74,186.74,186.23,186.29,3604.0,177.4041,177.4041,176.9196,176.9766,3604.0
2021-04-14 14:00:00,186.26,186.38,185.98,185.98,5111.0,176.9481,177.0621,176.6821,176.6821,5111.0
2021-04-14 14:05:00,185.98,186.06,185.81,185.93,8387.0,176.6821,176.7581,176.5206,176.6346,8387.0
2021-04-14 14:10:00,186.04,186.52,185.97,186.28,4206.0,176.7391,177.1951,176.6726,176.9671,4206.0
2021-04-14 14:15:00,186.28,186.3,186.09,186.18,6682.0,176.9671,176.9861,176.7866,176.8721,6682.0
2021-04-14 14:20:00,186.18,186.31,186.15,186.25,7083.0,176.8721,176.9956,176.8436,176.9386,7083.0
2021-04-14 14:25:00,186.25,186.59,186.25,186.44,10286.0,176.9386,177.2616,176.9386,177.1191,10286.0
2021-04-14 14:30:00,186.46,186.53,186.29,186.46,11942.0,177.1381,177.2046,176.9766,177.1381,11942.0
2021-04-14 14:35:00,186.46,186.5,186.35,186.46,3104.0,177.1381,177.1761,177.0336,177.1381,3104.0
2021-04-14 14:40:00,186.48,186.74,186.46,186.74,2015.0,177.1571,177.4041,177.1381,177.4041,2015.0
2021-04-14 14:45:00,186.67,186.72,186.57,186.69,3380.0,177.3376,177.3851,177.2426,177.3566,3380.0
2021-04-14 14:50:00,186.6,186.6,186.45,186.51,3540.0,177.2711,177.2711,177.1286,177.1856,3540.0
2021-04-14 14:55:00,186.49,186.56,186.39,186.39,4401.0,177.1666,177.2331,177.0716,177.0716,4401.0
2021-04-14 15:00:00,186.41,186.66,186.32,186.62,4163.0,177.0906,177.3281,177.0051,177.2901,4163.0
2021-04-14 15:05:00,186.56,186.71,186.4,186.45,7648.0,177.2331,177.3756,177.0811,177.1286,7648.0
2021-04-14 15:10:00,186.49,186.57,186.44,186.45,3476.0,177.1666,177.2426,177.1191,177.1286,3476.0
2021-04-14 15:15:00,186.46,186.54,186.46,186.49,3170.0,177.1381,177.2141,177.1381,177.1666,3170.0
2021-04-14 15:20:00,186.47,186.79,186.42,186.76,25478.0,177.1476,177.4516,177.1001,177.4231,25478.0
2021-04-14 15:25:00,186.8,187.33,186.8,187.23,12036.0,177.4611,177.9646,177.4611,177.8696,12036.0
2021-04-14 15:30:00,187.17,187.22,187.0,187.22,5855.0,177.8126,177.8601,177.6511,177.8601,5855.0
2021-04-14 15:35:00,187.15,187.15,186.75,186.84,7256.0,177.7936,177.7936,177.4136,177.4991,7256.0
2021-04-14 15:40:00,186.83,186.96,186.63,186.96,6371.0,177.4896,177.6131,177.2996,177.6131,6371.0
2021-04-14 15:45:00,186.98,187.1,186.83,187.1,11829.0,177.6321,177.7461,177.4896,177.7461,11829.0
2021-04-14 15:50:00,187.04,187.28,186.97,187.1,19908.0,177.6891,177.9171,177.6226,177.7461,19908.0
2021-04-14 15:55:00,187.1,187.43,187.1,187.33,40801.0,177.7461,178.0596,177.7461,177.9646,40801.0
2021-04-15 09:30:00,187.45,188.21,187.45,187.85,16068.0,178.0786,178.8006,178.0786,178.4586,16068.0
2021-04-15 09:35:00,187.91,188.18,186.98,187.39,3514.0,178.5156,178.7721,177.6321,178.0216,3514.0
2021-04-15 09:40:00,187.38,187.89,187.27,187.77,1795.0,178.0121,178.4966,177.9076,178.3826,1795.0
2021-04-15 09:45:00,187.76,187.76,187.26,187.26,2167.0,178.3731,178.3731,177.8981,177.8981,2167.0
2021-04-15 09:50:00,187.27,187.96,187.27,187.68,2000.0,177.9076,178.5631,177.9076,178.2971,2000.0
2021-04-15 09:55:00,187.68,187.75,187.29,187.29,4395.0,178.2971,178.3636,177.9266,177.9266,4395.0
2021-04-15 10:00:00,187.72,188.0,187.72,187.77,6479.0,178.3351,178.6011,178.3351,178.3826,6479.0
2021-04-15 10:05:00,187.84,187.92,187.74,187.86,735.0,178.4491,178.5251,178.3541,178.4681,735.0
2021-04-15 10:10:00,187.95,188.32,187.93,188.32,700.0,178.5536,178.9051,178.5346,178.9051,700.0
2021-04-15 10:15:00,188.38,189.14,188.38,188.79,12928.0,178.9621,179.6841,178.9621,179.3516,12928.0
2021-04-15 10:20:00,188.86,188.92,188.77,188.89,1419.0,179.4181,179.4751,179.3326,179.4466,1419.0
2021-04-15 10:25:00,188.91,188.99,188.82,188.97,3125.0,179.4656,179.5416,179.3801,179.5226,3125.0
2021-04-15 10:30:00,189.03,189.16,189.02,189.09,1340.0,179.5796,179.7031,179.5701,179.6366,1340.0
2021-04-15 10:35:00,188.98,189.0,188.7,188.81,2234.0,179.5321,179.5511,179.2661,179.3706,2234.0
2021-04-15 10:40:00,188.75,188.94,188.75,188.94,405.0,179.3136,179.4941,179.3136,179.4941,405.0
2021-04-15 10:45:00,188.93,188.93,188.75,188.92,2292.0,179.4846,179.4846,179.3136,179.4751,2292.0
2021-04-15 10:50:00,189.05,189.05,188.89,189.04,1920.0,179.5986,179.5986,179.4466,179.5891,1920.0
2021-04-15 10:55:00,189.14,189.36,188.99,189.18,4580.0,179.6841,179.8931,179.5416,179.7221,4580.0
2021-04-15 11:00:00,189.18,189.48,189.17,189.41,4928.0,179.7221,180.0071,179.7126,179.9406,4928.0
2021-04-15 11:05:00,189.46,189.65,189.21,189.38,3841.0,179.9881,180.1686,179.7506,179.9121,3841.0
2021-04-15 11:10:00,189.35,189.37,189.17,189.17,502.0,179.8836,179.9026,179.7126,179.7126,502.0
2021-04-15 11:15:00,189.15,189.2,188.83,188.89,5437.0,179.6936,179.7411,179.3896,179.4466,5437.0
2021-04-15 11:20:00,188.88,188.99,188.87,188.87,1443.0,179.4371,179.5416,179.4276,179.4276,1443.0
2021-04-15 11:25:00,188.9,188.98,188.9,188.98,1400.0,179.4561,179.5321,179.4561,179.5321,1400.0
2021-04-15 11:30:00,188.97,188.97,188.82,188.82,1621.0,179.5226,179.5226,179.3801,179.3801,1621.0
2021-04-15 11:35:00,188.8,188.83,188.64,188.81,1903.0,179.3611,179.3896,179.2091,179.3706,1903.0
2021-04-15 11:40:00,188.89,188.9,188.83,188.84,400.0,179.4466,179.4561,179.3896,179.3991,400.0
2021-04-15 11:45:00,188.77,188.86,188.7,188.86,1814.0,179.3326,179.4181,179.2661,179.4181,1814.0
2021-04-15 11:50:00,188.75,188.9,188.75,188.84,505.0,179.3136,179.4561,179.3136,179.3991,505.0
2021-04-15 11:55:00,188.95,188.96,188.86,188.86,414.0,179.5036,179.5131,179.4181,179.4181,414.0
2021-04-15 12:00:00,188.92,189.1,188.92,188.99,3540.0,179.4751,179.6461,179.4751,179.5416,3540.0
2021-04-15 12:05:00,188.96,189.02,188.91,188.93,1997.0,179.5131,179.5701,179.4656,179.4846,1997.0
2021-04-15 12:10:00,188.96,189.0,188.74,188.75,3365.0,179.5131,179.5511,179.3041,179.3136,3365.0
2021-04-15 12:15:00,188.72,188.78,188.72,188.75,1973.0,179.2851,179.3421,179.2851,179.3136,1973.0
2021-04-15 12:20:00,188.68,188.68,188.49,188.52,1910.0,179.2471,179.2471,179.0666,179.0951,1910.0
2021-04-15 12:25:00,188.48,188.54,188.48,188.49,503.0,179.0571,179.1141,179.0571,179.0666,503.0
2021-04-15 12:30:00,188.49,188.5,188.33,188.33,3033.0,179.0666,179.0761,178.9146,178.9146,3033.0
2021-04-15 12:35:00,188.39,188.42,188.36,188.39,1319.0,178.9716,179.0001,178.9431,178.9716,1319.0
2021-04-15 12:40:00,188.37,188.37,188.14,188.15,4633.0,178.9526,178.9526,178.7341,178.7436,4633.0
2021-04-15 12:45:00,188.17,188.18,188.06,188.18,4827.0,178.7626,178.7721,178.6581,178.7721,4827.0
2021-04-15 12:50:00,188.37,188.51,188.36,188.49,1320.0,178.9526,179.0856,178.9431,179.0666,1320.0
2021-04-15 12:55:00,188.47,188.64,188.46,188.56,1438.0,179.0476,179.2091,179.0381,179.1331,1438.0
2021-04-15 13:00:00,188.58,188.58,188.24,188.24,4466.0,179.1521,179.1521,178.8291,178.8291,4466.0
2021-04-15 13:05:00,188.34,188.52,188.33,188.51,1703.0,178.9241,179.0951,178.9146,179.0856,1703.0
2021-04-15 13:10:00,188.48,188.66,188.47,188.65,1000.0,179.0571,179.2281,179.0476,179.2186,1000.0
2021-04-15 13:15:00,188.64,188.68,188.45,188.68,3817.0,179.2091,179.2471,179.0286,179.2471,3817.0
2021-04-15 13:20:00,188.65,188.68,188.49,188.58,4274.0,179.2186,179.2471,179.0666,179.1521,4274.0
2021-04-15 13:25:00,188.64,188.64,188.52,188.52,500.0,179.2091,179.2091,179.0951,179.0951,500.0
2021-04-15 13:30:00,188.57,188.6,188.4,188.41,2155.0,179.1426,179.1711,178.9811,178.9906,2155.0
2021-04-15 13:35:00,188.41,188.55,188.41,188.5,602.0,178.9906,179.1236,178.9906,179.0761,602.0
2021-04-15 13:40:00,188.53,188.67,188.53,188.54,2806.0,179.1046,179.2376,179.1046,179.1141,2806.0
2021-04-15 13:45:00,188.54,188.59,188.48,188.49,2039.0,179.1141,179.1616,179.0571,179.0666,2039.0
2021-04-15 13:50:00,188.48,188.48,188.26,188.26,3035.0,179.0571,179.0571,178.8481,178.8481,3035.0
2021-04-15 13:55:00,188.25,188.25,188.0,188.02,10458.0,178.8386,178.8386,178.6011,178.6201,10458.0
2021-04-15 14:00:00,188.08,188.14,188.0,188.04,3739.0,178.6771,178.7341,178.6011,178.6391,3739.0
2021-04-15 14:05:00,188.09,188.09,187.99,188.04,1421.0,178.6866,178.6866,178.5916,178.6391,1421.0
2021-04-15 14:10:00,188.06,188.11,188.05,188.11,897.0,178.6581,178.7056,178.6486,178.7056,897.0
2021-04-15 14:15:00,188.17,188.55,188.15,188.41,2600.0,178.7626,179.1236,178.7436,178.9906,2600.0
2021-04-15 14:20:00,188.41,188.41,188.16,188.16,4201.0,178.9906,178.9906,178.7531,178.7531,4201.0
2021-04-15 14:25:00,188.11,188.2,188.11,188.2,408.0,178.7056,178.7911,178.7056,178.7911,408.0
2021-04-15 14:30:00,188.18,188.25,188.09,188.2,3584.0,178.7721,178.8386,178.6866,178.7911,3584.0
2021-04-15 14:35:00,188.21,188.22,188.11,188.22,2130.0,178.8006,178.8101,178.7056,178.8101,2130.0
2021-04-15 14:40:00,188.17,188.61,188.16,188.47,5465.0,178.7626,179.1806,178.7531,179.0476,5465.0
2021-04-15 14:45:00,188.52,188.62,188.48,188.56,1245.0,179.0951,179.1901,179.0571,179.1331,1245.0
2021-04-15 14:50:00,188.61,188.61,188.39,188.48,1852.0,179.1806,179.1806,178.9716,179.0571,1852.0
2021-04-15 14:55:00,188.49,188.6,188.48,188.58,2281.0,179.0666,179.1711,179.0571,179.1521,2281.0
2021-04-15 15:00:00,188.66,188.66,188.54,188.54,1426.0,179.2281,179.2281,179.1141,179.1141,1426.0
2021-04-15 15:05:00,188.6,188.6,188.42,188.42,3920.0,179.1711,179.1711,179.0001,179.0001,3920.0
2021-04-15 15:10:00,188.21,188.21,188.13,188.14,420.0,178.8006,178.8006,178.7246,178.7341,420.0
2021-04-15 15:15:00,188.17,188.2,188.09,188.11,4211.0,178.7626,178.7911,178.6866,178.7056,4211.0
2021-04-15 15:20:00,188.16,188.26,188.12,188.18,4812.0,178.7531,178.8481,178.7151,178.7721,4812.0
2021-04-15 15:25:00,188.32,188.42,188.31,188.36,1400.0,178.9051,179.0001,178.8956,178.9431,1400.0
2021-04-15 15:30:00,188.36,188.39,188.24,188.24,7686.0,178.9431,178.9716,178.8291,178.8291,7686.0
2021-04-15 15:35:00,188.21,188.23,188.04,188.07,6822.0,178.8006,178.8196,178.6391,178.6676,6822.0
2021-04-15 15:40:00,188.08,188.14,188.01,188.03,7711.0,178.6771,178.7341,178.6106,178.6296,7711.0
2021-04-15 15:45:00,188.06,188.45,188.05,188.34,7801.0,178.6581,179.0286,178.6486,178.9241,7801.0
2021-04-15 15:50:00,188.38,188.53,188.08,188.26,14462.0,178.9621,179.1046,178.6771,178.8481,14462.0
2021-04-15 15:55:00,188.26,188.46,188.09,188.13,45440.0,178.8481,179.0381,178.6866,178.7246,45440.0
2021-04-16 09:30:00,189.5,189.5,188.82,188.82,55638.0,180.0261,180.0261,179.3801,179.3801,55638.0
2021-04-16 09:35:00,188.93,189.13,188.62,188.67,2313.0,179.4846,179.6746,179.1901,179.2376,2313.0
2021-04-16 09:40:00,188.39,188.51,187.83,187.94,5151.0,178.9716,179.0856,178.4396,178.5441,5151.0
2021-04-16 09:45:00,187.96,188.68,187.93,188.68,2841.0,178.5631,179.2471,178.5346,179.2471,2841.0
2021-04-16 09:50:00,188.67,188.74,188.29,188.74,3301.0,179.2376,179.3041,178.8766,179.3041,3301.0
2021-04-16 09:55:00,188.87,188.87,188.67,188.81,2381.0,179.4276,179.4276,179.2376,179.3706,2381.0
2021-04-16 10:00:00,188.64,188.64,188.22,188.22,2854.0,179.2091,179.2091,178.8101,178.8101,2854.0
2021-04-16 10:05:00,188.28,188.44,188.16,188.16,1780.0,178.8671,179.0191,178.7531,178.7531,1780.0
2021-04-16 10:10:00,188.22,188.41,188.19,188.38,1588.0,178.8101,178.9906,178.7816,178.9621,1588.0
2021-04-16 10:15:00,188.37,189.0,188.35,189.0,1190.0,178.9526,179.5511,178.9336,179.5511,1190.0
2021-04-16 10:20:00,188.91,188.91,188.47,188.47,3700.0,179.4656,179.4656,179.0476,179.0476,3700.0
2021-04-16 10:25:00,188.47,188.65,188.47,188.65,800.0,179.0476,179.2186,179.0476,179.2186,800.0
2021-04-16 10:30:00,188.64,188.66,188.51,188.58,1356.0,179.2091,179.2281,179.0856,179.1521,1356.0
2021-04-16 10:35:00,188.62,189.11,188.61,188.94,2687.0,179.1901,179.6556,179.1806,179.4941,2687.0
2021-04-16 10:40:00,188.96,189.01,188.8,188.8,1900.0,179.5131,179.5606,179.3611,179.3611,1900.0
2021-04-16 10:45:00,188.86,188.96,188.8,188.8,1401.0,179.4181,179.5131,179.3611,179.3611,1401.0
2021-04-16 10:50:00,188.8,188.94,188.79,188.94,2518.0,179.3611,179.4941,179.3516,179.4941,2518.0
2021-04-16 10:55:00,188.96,189.11,188.86,188.98,2056.0,179.5131,179.6556,179.4181,179.5321,2056.0
2021-04-16 11:00:00,189.0,189.0,188.72,188.78,3005.0,179.5511,179.5511,179.2851,179.3421,3005.0
2021-04-16 11:05:00,188.85,189.18,188.82,189.05,4032.0,179.4086,179.7221,179.3801,179.5986,4032.0
2021-04-16 11:10:00,189.07,189.25,189.02,189.1,3119.0,179.6176,179.7886,179.5701,179.6461,3119.0
2021-04-16 11:15:00,189.03,189.08,188.89,188.89,1100.0,179.5796,179.6271,179.4466,179.4466,1100.0
2021-04-16 11:20:00,188.84,188.92,188.66,188.66,2583.0,179.3991,179.4751,179.2281,179.2281,2583.0
2021-04-16 11:25:00,188.67,188.67,188.6,188.63,1400.0,179.2376,179.2376,179.1711,179.1996,1400.0
2021-04-16 11:30:00,188.64,188.86,188.64,188.78,1600.0,179.2091,179.4181,179.2091,179.3421,1600.0
2021-04-16 11:35:00,188.73,188.78,188.7,188.73,1450.0,179.2946,179.3421,179.2661,179.2946,1450.0
2021-04-16 11:40:00,188.67,188.72,188.41,188.58,5403.0,179.2376,179.2851,178.9906,179.1521,5403.0
2021-04-16 11:45:00,188.58,188.7,188.55,188.7,2700.0,179.1521,179.2661,179.1236,179.2661,2700.0
2021-04-16 11:50:00,188.7,188.75,188.66,188.74,3149.0,179.2661,179.3136,179.2281,179.3041,3149.0
2021-04-16 11:55:00,188.72,188.73,188.65,188.7,744.0,179.2851,179.2946,179.2186,179.2661,744.0
2021-04-16 12:00:00,188.6,188.76,188.6,188.74,1659.0,179.1711,179.3231,179.1711,179.3041,1659.0
2021-04-16 12:05:00,188.73,188.86,188.69,188.86,1924.0,179.2946,179.4181,179.2566,179.4181,1924.0
2021-04-16 12:10:00,188.8,188.89,188.73,188.73,1400.0,179.3611,179.4466,179.2946,179.2946,1400.0
2021-04-16 12:15:00,188.77,188.88,188.7,188.84,400.0,179.3326,179.4371,179.2661,179.3991,400.0
2021-04-16 12:20:00,188.88,188.99,188.84,188.97,2622.0,179.4371,179.5416,179.3991,179.5226,2622.0
2021-04-16 12:25:00,189.0,189.0,188.87,188.88,801.0,179.5511,179.5511,179.4276,179.4371,801.0
2021-04-16 12:30:00,188.92,189.06,188.92,189.03,1700.0,179.4751,179.6081,179.4751,179.5796,1700.0
2021-04-16 12:35:00,189.03,189.03,188.78,188.78,1958.0,179.5796,179.5796,179.3421,179.3421,1958.0
2021-04-16 12:40:00,188.75,188.75,188.66,188.66,1306.0,179.3136,179.3136,179.2281,179.2281,1306.0
2021-04-16 12:45:00,188.72,188.86,188.72,188.86,1000.0,179.2851,179.4181,179.2851,179.4181,1000.0
2021-04-16 12:50:00,188.71,188.72,188.59,188.59,1619.0,179.2756,179.2851,179.1616,179.1616,1619.0
2021-04-16 12:55:00,188.65,188.7,188.64,188.64,2132.0,179.2186,179.2661,179.2091,179.2091,2132.0
2021-04-16 13:00:00,188.66,188.66,188.53,188.53,600.0,179.2281,179.2281,179.1046,179.1046,600.0
2021-04-16 13:05:00,188.44,188.49,188.42,188.43,1476.0,179.0191,179.0666,179.0001,179.0096,1476.0
2021-04-16 13:10:00,188.47,188.48,188.42,188.46,1190.0,179.0476,179.0571,179.0001,179.0381,1190.0
2021-04-16 13:15:00,188.52,188.53,188.38,188.45,2543.0,179.0951,179.1046,178.9621,179.0286,2543.0
2021-04-16 13:20:00,188.36,188.4,188.28,188.36,2050.0,178.9431,178.9811,178.8671,178.9431,2050.0
2021-04-16 13:25:00,188.33,188.4,188.3,188.35,3669.0,178.9146,178.9811,178.8861,178.9336,3669.0
2021-04-16 13:30:00,188.35,188.5,188.29,188.5,2553.0,178.9336,179.0761,178.8766,179.0761,2553.0
2021-04-16 13:35:00,188.53,188.68,188.48,188.6,2652.0,179.1046,179.2471,179.0571,179.1711,2652.0
2021-04-16 13:40:00,188.59,188.6,188.56,188.6,700.0,179.1616,179.1711,179.1331,179.1711,700.0
2021-04-16 13:45:00,188.61,188.65,188.53,188.53,1719.0,179.1806,179.2186,179.1046,179.1046,1719.0
2021-04-16 13:50:00,188.59,188.64,188.58,188.63,1949.0,179.1616,179.2091,179.1521,179.1996,1949.0
2021-04-16 13:55:00,188.61,188.71,188.61,188.67,2378.0,179.1806,179.2756,179.1806,179.2376,2378.0
2021-04-16 14:00:00,188.72,188.9,188.7,188.9,2029.0,179.2851,179.4561,179.2661,179.4561,2029.0
2021-04-16 14:05:00,188.94,188.95,188.9,188.93,1402.0,179.4941,179.5036,179.4561,179.4846,1402.0
2021-04-16 14:10:00,188.9,188.98,188.53,188.53,7468.0,179.4561,179.5321,179.1046,179.1046,7468.0
2021-04-16 14:15:00,188.57,188.68,188.53,188.63,4300.0,179.1426,179.2471,179.1046,179.1996,4300.0
2021-04-16 14:20:00,188.72,188.8,188.66,188.74,4600.0,179.2851,179.3611,179.2281,179.3041,4600.0
2021-04-16 14:25:00,188.78,188.79,188.59,188.62,6100.0,179.3421,179.3516,179.1616,179.1901,6100.0
2021-04-16 14:30:00,188.67,188.95,188.65,188.92,4469.0,179.2376,179.5036,179.2186,179.4751,4469.0
2021-04-16 14:35:00,188.91,188.98,188.9,188.98,1800.0,179.4656,179.5321,179.4561,179.5321,1800.0
2021-04-16 14:40:00,189.05,189.09,188.8,188.82,4395.0,179.5986,179.6366,179.3611,179.3801,4395.0
2021-04-16 14:45:00,188.77,189.01,188.76,188.97,8609.0,179.3326,179.5606,179.3231,179.5226,8609.0
2021-04-16 14:50:00,189.02,189.34,188.92,189.25,2381.0,179.5701,179.8741,179.4751,179.7886,2381.0
2021-04-16 14:55:00,189.27,189.33,189.22,189.31,1121.0,179.8076,179.8646,179.7601,179.8456,1121.0
2021-04-16 15:00:00,189.34,189.34,189.11,189.11,1791.0,179.8741,179.8741,179.6556,179.6556,1791.0
2021-04-16 15:05:00,189.09,189.2,189.05,189.06,3950.0,179.6366,179.7411,179.5986,179.6081,3950.0
2021-04-16 15:10:00,188.98,189.05,188.89,188.95,2667.0,179.5321,179.5986,179.4466,179.5036,2667.0
2021-04-16 15:15:00,188.94,188.96,188.63,188.63,6415.0,179.4941,179.5131,179.1996,179.1996,6415.0
2021-04-16 15:20:00,188.67,188.73,188.58,188.69,8816.0,179.2376,179.2946,179.1521,179.2566,8816.0
2021-04-16 15:25:00,188.75,188.78,188.38,188.5,13905.0,179.3136,179.3421,178.9621,179.0761,13905.0
2021-04-16 15:30:00,188.53,188.72,188.46,188.64,7254.0,179.1046,179.2851,179.0381,179.2091,7254.0
2021-04-16 15:35:00,188.69,189.16,188.68,189.16,4929.0,179.2566,179.7031,179.2471,179.7031,4929.0
2021-04-16 15:40:00,189.18,189.18,188.74,188.83,14838.0,179.7221,179.7221,179.3041,179.3896,14838.0
2021-04-16 15:45:00,188.81,188.86,188.61,188.86,9531.0,179.3706,179.4181,179.1806,179.4181,9531.0
2021-04-16 15:50:00,189.2,189.21,188.76,188.81,13920.0,179.7411,179.7506,179.3231,179.3706,13920.0
2021-04-16 15:55:00,188.82,188.88,188.32,188.52,44785.0,179.3801,179.4371,178.9051,179.0951,44785.0
2021-04-19 09:30:00,189.11,189.11,187.94,187.94,11094.0,179.6556,179.6556,178.5441,178.5441,11094.0
2021-04-19 09:35:00,187.78,188.22,187.45,187.45,2141.0,178.3921,178.8101,178.0786,178.0786,2141.0
2021-04-19 09:40:00,187.51,187.72,187.27,187.46,1000.0,178.1356,178.3351,177.9076,178.0881,1000.0
2021-04-19 09:45:00,187.49,187.85,187.43,187.59,2531.0,178.1166,178.4586,178.0596,178.2116,2531.0
2021-04-19 09:50:00,187.61,187.63,187.49,187.51,556.0,178.2306,178.2496,178.1166,178.1356,556.0
2021-04-19 09:55:00,187.66,188.07,187.66,188.07,859.0,178.2781,178.6676,178.2781,178.6676,859.0
2021-04-19 10:00:00,187.95,188.14,187.71,187.71,5148.0,178.5536,178.7341,178.3256,178.3256,5148.0
2021-04-19 10:05:00,187.76,187.96,187.59,187.96,4877.0,178.3731,178.5631,178.2116,178.5631,4877.0
2021-04-19 10:10:00,188.01,188.31,187.97,188.3,1907.0,178.6106,178.8956,178.5726,178.8861,1907.0
2021-04-19 10:15:00,188.29,188.56,188.29,188.56,800.0,178.8766,179.1331,178.8766,179.1331,800.0
2021-04-19 10:20:00,188.78,188.78,188.59,188.59,6015.0,179.3421,179.3421,179.1616,179.1616,6015.0
2021-04-19 10:25:00,188.6,188.64,188.42,188.42,2840.0,179.1711,179.2091,179.0001,179.0001,2840.0
2021-04-19 10:30:00,188.32,188.37,188.2,188.32,1129.0,178.9051,178.9526,178.7911,178.9051,1129.0
2021-04-19 10:35:00,188.28,188.45,188.27,188.45,1748.0,178.8671,179.0286,178.8576,179.0286,1748.0
2021-04-19 10:40:00,188.34,188.34,187.93,187.95,2126.0,178.9241,178.9241,178.5346,178.5536,2126.0
2021-04-19 10:45:00,187.94,187.94,187.71,187.71,650.0,178.5441,178.5441,178.3256,178.3256,650.0
2021-04-19 10:50:00,187.8,188.16,187.77,188.16,1116.0,178.4111,178.7531,178.3826,178.7531,1116.0
2021-04-19 10:55:00,188.28,188.35,188.18,188.19,1371.0,178.8671,178.9336,178.7721,178.7816,1371.0
2021-04-19 11:00:00,188.18,188.26,188.18,188.26,200.0,178.7721,178.8481,178.7721,178.8481,200.0
2021-04-19 11:05:00,188.17,188.49,188.02,188.49,1354.0,178.7626,179.0666,178.6201,179.0666,1354.0
2021-04-19 11:10:00,188.42,188.55,188.4,188.53,870.0,179.0001,179.1236,178.9811,179.1046,870.0
2021-04-19 11:15:00,188.53,188.71,188.51,188.67,2100.0,179.1046,179.2756,179.0856,179.2376,2100.0
2021-04-19 11:20:00,188.59,188.6,188.44,188.45,661.0,179.1616,179.1711,179.0191,179.0286,661.0
2021-04-19 11:25:00,188.13,188.24,188.11,188.18,1200.0,178.7246,178.8291,178.7056,178.7721,1200.0
2021-04-19 11:30:00,188.07,188.1,187.82,187.82,1321.0,178.6676,178.6961,178.4301,178.4301,1321.0
2021-04-19 11:35:00,187.94,188.01,187.74,187.91,3919.0,178.5441,178.6106,178.3541,178.5156,3919.0
2021-04-19 11:40:00,188.01,188.17,187.89,187.98,2812.0,178.6106,178.7626,178.4966,178.5821,2812.0
2021-04-19 11:45:00,187.85,188.18,187.76,188.16,1727.0,178.4586,178.7721,178.3731,178.7531,1727.0
2021-04-19 11:50:00,188.19,188.5,188.19,188.45,2213.0,178.7816,179.0761,178.7816,179.0286,2213.0
2021-04-19 11:55:00,188.3,188.3,188.13,188.13,1200.0,178.8861,178.8861,178.7246,178.7246,1200.0
2021-04-19 12:00:00,188.11,188.17,187.87,187.97,2787.0,178.7056,178.7626,178.4776,178.5726,2787.0
2021-04-19 12:05:00,188.06,188.26,187.96,188.23,1697.0,178.6581,178.8481,178.5631,178.8196,1697.0
2021-04-19 12:10:00,188.28,188.38,188.2,188.31,1512.0,178.8671,178.9621,178.7911,178.8956,1512.0
2021-04-19 12:15:00,188.48,188.62,188.38,188.38,1927.0,179.0571,179.1901,178.9621,178.9621,1927.0
2021-04-19 12:20:00,188.52,188.57,188.34,188.34,1226.0,179.0951,179.1426,178.9241,178.9241,1226.0
2021-04-19 12:25:00,188.31,188.36,188.06,188.16,2496.0,178.8956,178.9431,178.6581,178.7531,2496.0
2021-04-19 12:30:00,188.22,188.26,188.13,188.26,400.0,178.8101,178.8481,178.7246,178.8481,400.0
2021-04-19 12:35:00,188.21,188.32,188.13,188.14,1325.0,178.8006,178.9051,178.7246,178.7341,1325.0
2021-04-19 12:40:00,188.1,188.16,188.06,188.16,1400.0,178.6961,178.7531,178.6581,178.7531,1400.0
2021-04-19 12:45:00,188.06,188.32,188.01,188.32,3291.0,178.6581,178.9051,178.6106,178.9051,3291.0
2021-04-19 12:50:00,188.31,188.31,187.96,188.17,5230.0,178.8956,178.8956,178.5631,178.7626,5230.0
2021-04-19 12:55:00,188.2,188.26,187.97,187.97,1300.0,178.7911,178.8481,178.5726,178.5726,1300.0
2021-04-19 13:00:00,188.04,188.18,187.8,188.15,5498.0,178.6391,178.7721,178.4111,178.7436,5498.0
2021-04-19 13:05:00,188.15,188.16,187.97,187.97,2084.0,178.7436,178.7531,178.5726,178.5726,2084.0
2021-04-19 13:10:00,188.07,188.09,187.82,187.98,3111.0,178.6676,178.6866,178.4301,178.5821,3111.0
2021-04-19 13:15:00,188.0,188.09,188.0,188.02,1269.0,178.6011,178.6866,178.6011,178.6201,1269.0
2021-04-19 13:20:00,187.96,188.13,187.96,188.04,1900.0,178.5631,178.7246,178.5631,178.6391,1900.0
2021-04-19 13:25:00,188.04,188.11,187.86,187.88,2096.0,178.6391,178.7056,178.4681,178.4871,2096.0
2021-04-19 13:30:00,187.8,187.8,187.53,187.7,5456.0,178.4111,178.4111,178.1546,178.3161,5456.0
2021-04-19 13:35:00,187.7,187.85,187.7,187.81,2119.0,178.3161,178.4586,178.3161,178.4206,2119.0
2021-04-19 13:40:00,187.81,187.92,187.6,187.61,1962.0,178.4206,178.5251,178.2211,178.2306,1962.0
2021-04-19 13:45:00,187.63,187.67,187.36,187.42,3701.0,178.2496,178.2876,177.9931,178.0501,3701.0
2021-04-19 13:50:00,187.44,187.57,187.38,187.49,2250.0,178.0691,178.1926,178.0121,178.1166,2250.0
2021-04-19 13:55:00,187.57,187.57,187.31,187.31,2120.0,178.1926,178.1926,177.9456,177.9456,2120.0
2021-04-19 14:00:00,187.34,187.4,187.18,187.21,2129.0,177.9741,178.0311,177.8221,177.8506,2129.0
2021-04-19 14:05:00,187.23,187.28,187.16,187.24,2826.0,177.8696,177.9171,177.8031,177.8791,2826.0
2021-04-19 14:10:00,187.24,187.59,187.24,187.59,300.0,177.8791,178.2116,177.8791,178.2116,300.0
2021-04-19 14:15:00,187.65,187.65,187.51,187.58,900.0,178.2686,178.2686,178.1356,178.2021,900.0
2021-04-19 14:20:00,187.6,187.77,187.49,187.65,2994.0,178.2211,178.3826,178.1166,178.2686,2994.0
2021-04-19 14:25:00,187.61,187.7,187.6,187.64,2909.0,178.2306,178.3161,178.2211,178.2591,2909.0
2021-04-19 14:30:00,187.67,187.67,187.43,187.44,3507.0,178.2876,178.2876,178.0596,178.0691,3507.0
2021-04-19 14:35:00,187.4,187.48,187.28,187.48,2405.0,178.0311,178.1071,177.9171,178.1071,2405.0
2021-04-19 14:40:00,187.47,187.57,187.42,187.54,1801.0,178.0976,178.1926,178.0501,178.1641,1801.0
2021-04-19 14:45:00,187.57,187.79,187.48,187.72,2687.0,178.1926,178.4016,178.1071,178.3351,2687.0
2021-04-19 14:50:00,187.65,187.77,187.59,187.7,2741.0,178.2686,178.3826,178.2116,178.3161,2741.0
2021-04-19 14:55:00,187.69,187.77,187.66,187.66,2086.0,178.3066,178.3826,178.2781,178.2781,2086.0
2021-04-19 15:00:00,187.61,187.74,187.61,187.74,1546.0,178.2306,178.3541,178.2306,178.3541,1546.0
2021-04-19 15:05:00,187.73,187.81,187.62,187.69,2417.0,178.3446,178.4206,178.2401,178.3066,2417.0
2021-04-19 15:10:00,187.76,187.78,187.71,187.76,700.0,178.3731,178.3921,178.3256,178.3731,700.0
2021-04-19 15:15:00,187.82,187.82,187.6,187.62,1694.0,178.4301,178.4301,178.2211,178.2401,1694.0
2021-04-19 15:20:00,187.74,187.81,187.59,187.81,2720.0,178.3541,178.4206,178.2116,178.4206,2720.0
2021-04-19 15:25:00,187.73,187.79,187.42,187.5,2847.0,178.3446,178.4016,178.0501,178.1261,2847.0
2021-04-19 15:30:00,187.6,187.79,187.54,187.78,4305.0,178.2211,178.4016,178.1641,178.3921,4305.0
2021-04-19 15:35:00,187.79,187.93,187.71,187.75,4912.0,178.4016,178.5346,178.3256,178.3636,4912.0
2021-04-19 15:40:00,187.72,187.95,187.7,187.75,7467.0,178.3351,178.5536,178.3161,178.3636,7467.0
2021-04-19 15:45:00,187.82,187.85,187.51,187.55,9689.0,178.4301,178.4586,178.1356,178.1736,9689.0
2021-04-19 15:50:00,187.85,187.85,187.6,187.76,16400.0,178.4586,178.4586,178.2211,178.3731,16400.0
2021-04-19 15:55:00,187.7,187.91,187.51,187.75,48262.0,178.3161,178.5156,178.1356,178.3636,48262.0
2021-04-20 09:30:00,186.07,186.82,186.05,186.18,17445.0,176.7676,177.4801,176.7486,176.8721,17445.0
2021-04-20 09:35:00,186.56,186.56,185.83,185.97,5269.0,177.2331,177.2331,176.5396,176.6726,5269.0
2021-04-20 09:40:00,185.84,186.25,185.84,186.01,3770.0,176.5491,176.9386,176.5491,176.7106,3770.0
2021-04-20 09:45:00,186.08,186.23,186.01,186.1,1200.0,176.7771,176.9196,176.7106,176.7961,1200.0
2021-04-20 09:50:00,186.02,186.38,185.99,186.33,2510.0,176.7201,177.0621,176.6916,177.0146,2510.0
2021-04-20 09:55:00,186.16,186.23,185.83,186.2,3769.0,176.8531,176.9196,176.5396,176.8911,3769.0
2021-04-20 10:00:00,185.91,186.19,185.71,185.71,2887.0,176.6156,176.8816,176.4256,176.4256,2887.0
2021-04-20 10:05:00,185.73,185.73,185.36,185.73,5970.0,176.4446,176.4446,176.0931,176.4446,5970.0
2021-04-20 10:10:00,185.41,185.51,185.19,185.19,4883.0,176.1406,176.2356,175.9316,175.9316,4883.0
2021-04-20 10:15:00,185.11,185.42,185.11,185.32,1977.0,175.8556,176.1501,175.8556,176.0551,1977.0
2021-04-20 10:20:00,185.3,185.64,185.24,185.54,3641.0,176.0361,176.3591,175.9791,176.2641,3641.0
2021-04-20 10:25:00,185.53,185.57,185.48,185.48,3100.0,176.2546,176.2926,176.2071,176.2071,3100.0
2021-04-20 10:30:00,185.38,185.51,185.0,185.15,6405.0,176.1121,176.2356,175.7511,175.8936,6405.0
2021-04-20 10:35:00,185.17,185.43,185.17,185.42,1310.0,175.9126,176.1596,175.9126,176.1501,1310.0
2021-04-20 10:40:00,185.54,185.63,185.45,185.63,2157.0,176.2641,176.3496,176.1786,176.3496,2157.0
2021-04-20 10:45:00,185.66,185.66,185.3,185.3,3617.0,176.3781,176.3781,176.0361,176.0361,3617.0
2021-04-20 10:50:00,185.19,185.34,185.19,185.34,1600.0,175.9316,176.0741,175.9316,176.0741,1600.0
2021-04-20 10:55:00,185.34,185.57,185.34,185.5,3301.0,176.0741,176.2926,176.0741,176.2261,3301.0
2021-04-20 11:00:00,185.5,185.6,185.46,185.6,3043.0,176.2261,176.3211,176.1881,176.3211,3043.0
2021-04-20 11:05:00,185.66,185.86,185.66,185.72,3200.0,176.3781,176.5681,176.3781,176.4351,3200.0
2021-04-20 11:10:00,185.75,185.78,185.59,185.64,6551.0,176.4636,176.4921,176.3116,176.3591,6551.0
2021-04-20 11:15:00,185.67,185.74,185.52,185.65,2667.0,176.3876,176.4541,176.2451,176.3686,2667.0
2021-04-20 11:20:00,185.73,185.78,185.68,185.78,2200.0,176.4446,176.4921,176.3971,176.4921,2200.0
2021-04-20 11:25:00,185.81,185.85,185.65,185.66,2937.0,176.5206,176.5586,176.3686,176.3781,2937.0
2021-04-20 11:30:00,185.58,185.67,185.58,185.67,1652.0,176.3021,176.3876,176.3021,176.3876,1652.0
2021-04-20 11:35:00,185.54,185.61,185.41,185.61,3100.0,176.2641,176.3306,176.1406,176.3306,3100.0
2021-04-20 11:40:00,185.54,185.7,185.54,185.7,1167.0,176.2641,176.4161,176.2641,176.4161,1167.0
2021-04-20 11:45:00,185.65,185.65,185.43,185.53,2242.0,176.3686,176.3686,176.1596,176.2546,2242.0
2021-04-20 11:50:00,185.62,185.81,185.62,185.81,935.0,176.3401,176.5206,176.3401,176.5206,935.0
2021-04-20 11:55:00,185.79,185.79,185.58,185.58,1660.0,176.5016,176.5016,176.3021,176.3021,1660.0
2021-04-20 12:00:00,185.6,185.6,185.47,185.55,1002.0,176.3211,176.3211,176.1976,176.2736,1002.0
2021-04-20 12:05:00,185.58,185.77,185.58,185.68,1004.0,176.3021,176.4826,176.3021,176.3971,1004.0
2021-04-20 12:10:00,185.67,185.7,185.57,185.7,798.0,176.3876,176.4161,176.2926,176.4161,798.0
2021-04-20 12:15:00,185.75,185.85,185.69,185.82,3211.0,176.4636,176.5586,176.4066,176.5301,3211.0
2021-04-20 12:20:00,185.87,185.87,185.78,185.81,1001.0,176.5776,176.5776,176.4921,176.5206,1001.0
2021-04-20 12:25:00,185.74,185.78,185.7,185.75,3049.0,176.4541,176.4921,176.4161,176.4636,3049.0
2021-04-20 12:30:00,185.77,185.9,185.75,185.85,3006.0,176.4826,176.6061,176.4636,176.5586,3006.0
2021-04-20 12:35:00,185.92,185.92,185.83,185.88,2731.0,176.6251,176.6251,176.5396,176.5871,2731.0
2021-04-20 12:40:00,185.84,185.85,185.64,185.64,2581.0,176.5491,176.5586,176.3591,176.3591,2581.0
2021-04-20 12:45:00,185.61,185.61,185.54,185.59,3021.0,176.3306,176.3306,176.2641,176.3116,3021.0
2021-04-20 12:50:00,185.58,185.65,185.53,185.53,1400.0,176.3021,176.3686,176.2546,176.2546,1400.0
2021-04-20 12:55:00,185.52,185.73,185.52,185.73,1517.0,176.2451,176.4446,176.2451,176.4446,1517.0
2021-04-20 13:00:00,185.68,185.83,185.67,185.82,6439.0,176.3971,176.5396,176.3876,176.5301,6439.0
2021-04-20 13:05:00,185.77,185.84,185.7,185.7,1871.0,176.4826,176.5491,176.4161,176.4161,1871.0
2021-04-20 13:10:00,185.64,185.76,185.64,185.76,1832.0,176.3591,176.4731,176.3591,176.4731,1832.0
2021-04-20 13:15:00,185.74,185.76,185.7,185.75,1052.0,176.4541,176.4731,176.4161,176.4636,1052.0
2021-04-20 13:20:00,185.69,185.69,185.55,185.61,2550.0,176.4066,176.4066,176.2736,176.3306,2550.0
2021-04-20 13:25:00,185.55,185.67,185.55,185.66,2024.0,176.2736,176.3876,176.2736,176.3781,2024.0
2021-04-20 13:30:00,185.6,185.62,185.52,185.62,1106.0,176.3211,176.3401,176.2451,176.3401,1106.0
2021-04-20 13:35:00,185.51,185.62,185.51,185.62,500.0,176.2356,176.3401,176.2356,176.3401,500.0
2021-04-20 13:40:00,185.58,185.7,185.57,185.7,1128.0,176.3021,176.4161,176.2926,176.4161,1128.0
2021-04-20 13:45:00,185.71,185.77,185.67,185.74,1233.0,176.4256,176.4826,176.3876,176.4541,1233.0
2021-04-20 13:50:00,185.79,185.92,185.75,185.75,3000.0,176.5016,176.6251,176.4636,176.4636,3000.0
2021-04-20 13:55:00,185.67,185.73,185.62,185.73,2322.0,176.3876,176.4446,176.3401,176.4446,2322.0
2021-04-20 14:00:00,185.63,185.64,185.63,185.63,100.0,176.3496,176.3591,176.3496,176.3496,100.0
2021-04-20 14:05:00,185.62,185.63,185.54,185.57,693.0,176.3401,176.3496,176.2641,176.2926,693.0
2021-04-20 14:10:00,185.55,185.55,185.44,185.47,950.0,176.2736,176.2736,176.1691,176.1976,950.0
2021-04-20 14:15:00,185.46,185.46,185.26,185.26,1351.0,176.1881,176.1881,175.9981,175.9981,1351.0
2021-04-20 14:20:00,185.28,185.33,185.2,185.29,815.0,176.0171,176.0646,175.9411,176.0266,815.0
2021-04-20 14:25:00,185.29,185.3,185.11,185.18,915.0,176.0266,176.0361,175.8556,175.9221,915.0
2021-04-20 14:30:00,185.0,185.03,184.93,184.99,1400.0,175.7511,175.7796,175.6846,175.7416,1400.0
2021-04-20 14:35:00,184.97,185.02,184.96,184.99,1200.0,175.7226,175.7701,175.7131,175.7416,1200.0
2021-04-20 14:40:00,185.06,185.17,185.06,185.08,1802.0,175.8081,175.9126,175.8081,175.8271,1802.0
2021-04-20 14:45:00,185.06,185.18,185.05,185.18,451.0,175.8081,175.9221,175.7986,175.9221,451.0
2021-04-20 14:50:00,185.29,185.3,184.99,185.0,4199.0,176.0266,176.0361,175.7416,175.7511,4199.0
2021-04-20 14:55:00,184.88,184.89,184.66,184.73,2726.0,175.6371,175.6466,175.4281,175.4946,2726.0
2021-04-20 15:00:00,184.83,184.99,184.83,184.97,873.0,175.5896,175.7416,175.5896,175.7226,873.0
2021-04-20 15:05:00,184.89,185.04,184.89,184.93,2284.0,175.6466,175.7891,175.6466,175.6846,2284.0
2021-04-20 15:10:00,184.95,185.0,184.91,184.99,900.0,175.7036,175.7511,175.6656,175.7416,900.0
2021-04-20 15:15:00,185.0,185.21,185.0,185.17,2320.0,175.7511,175.9506,175.7511,175.9126,2320.0
2021-04-20 15:20:00,185.22,185.22,185.12,185.14,1956.0,175.9601,175.9601,175.8651,175.8841,1956.0
2021-04-20 15:25:00,185.1,185.27,185.1,185.27,2703.0,175.8461,176.0076,175.8461,176.0076,2703.0
2021-04-20 15:30:00,185.27,185.39,185.17,185.34,4781.0,176.0076,176.1216,175.9126,176.0741,4781.0
2021-04-20 15:35:00,185.36,185.51,185.36,185.48,6976.0,176.0931,176.2356,176.0931,176.2071,6976.0
2021-04-20 15:40:00,185.48,185.69,185.48,185.64,6329.0,176.2071,176.4066,176.2071,176.3591,6329.0
2021-04-20 15:45:00,185.63,185.75,185.22,185.27,18928.0,176.3496,176.4636,175.9601,176.0076,18928.0
2021-04-20 15:50:00,185.23,185.45,185.02,185.39,33605.0,175.9696,176.1786,175.7701,176.1216,33605.0
2021-04-20 15:55:00,185.37,185.39,185.13,185.31,44781.0,176.1026,176.1216,175.8746,176.0456,44781.0
2021-04-21 09:30:00,185.8,186.98,185.23,186.9,8095.0,176.5111,177.6321,175.9696,177.5561,8095.0
2021-04-21 09:35:00,185.99,186.74,185.32,186.34,1500.0,176.6916,177.4041,176.0551,177.0241,1500.0
2021-04-21 09:40:00,185.84,186.69,185.45,186.67,1965.0,176.5491,177.3566,176.1786,177.3376,1965.0
2021-04-21 09:45:00,186.52,186.73,186.24,186.48,6995.0,177.1951,177.3946,176.9291,177.1571,6995.0
2021-04-21 09:50:00,186.52,186.52,185.97,186.06,8844.0,177.1951,177.1951,176.6726,176.7581,8844.0
2021-04-21 09:55:00,186.03,187.2,186.03,187.11,4713.0,176.7296,177.8411,176.7296,177.7556,4713.0
2021-04-21 10:00:00,187.23,187.3,186.95,186.95,5856.0,177.8696,177.9361,177.6036,177.6036,5856.0
2021-04-21 10:05:00,186.83,187.19,186.8,187.02,6267.0,177.4896,177.8316,177.4611,177.6701,6267.0
2021-04-21 10:10:00,186.97,187.17,186.87,187.0,3670.0,177.6226,177.8126,177.5276,177.6511,3670.0
2021-04-21 10:15:00,187.0,187.14,186.93,186.93,4479.0,177.6511,177.7841,177.5846,177.5846,4479.0
2021-04-21 10:20:00,186.98,187.12,186.88,186.9,1632.0,177.6321,177.7651,177.5371,177.5561,1632.0
2021-04-21 10:25:00,187.04,187.13,186.93,187.0,4425.0,177.6891,177.7746,177.5846,177.6511,4425.0
2021-04-21 10:30:00,186.97,187.12,186.87,186.87,2103.0,177.6226,177.7651,177.5276,177.5276,2103.0
2021-04-21 10:35:00,187.0,187.03,186.88,186.88,3264.0,177.6511,177.6796,177.5371,177.5371,3264.0
2021-04-21 10:40:00,186.91,187.0,186.91,186.93,1900.0,177.5656,177.6511,177.5656,177.5846,1900.0
2021-04-21 10:45:00,186.85,186.85,186.73,186.73,400.0,177.5086,177.5086,177.3946,177.3946,400.0
2021-04-21 10:50:00,186.72,186.86,186.72,186.78,1100.0,177.3851,177.5181,177.3851,177.4421,1100.0
2021-04-21 10:55:00,186.69,186.78,186.67,186.69,1400.0,177.3566,177.4421,177.3376,177.3566,1400.0
2021-04-21 11:00:00,186.8,186.8,186.8,186.8,100.0,177.4611,177.4611,177.4611,177.4611,100.0
2021-04-21 11:05:00,186.74,186.83,186.72,186.81,2358.0,177.4041,177.4896,177.3851,177.4706,2358.0
2021-04-21 11:10:00,186.73,187.0,186.73,186.96,2980.0,177.3946,177.6511,177.3946,177.6131,2980.0
2021-04-21 11:15:00,187.0,187.0,186.92,186.92,400.0,177.6511,177.6511,177.5751,177.5751,400.0
2021-04-21 11:20:00,186.99,187.26,186.85,186.85,3325.0,177.6416,177.8981,177.5086,177.5086,3325.0
2021-04-21 11:25:00,186.85,186.85,186.85,186.85,100.0,177.5086,177.5086,177.5086,177.5086,100.0
2021-04-21 11:30:00,186.77,186.82,186.48,186.48,2857.0,177.4326,177.4801,177.1571,177.1571,2857.0
2021-04-21 11:35:00,186.55,186.68,186.52,186.66,600.0,177.2236,177.3471,177.1951,177.3281,600.0
2021-04-21 11:40:00,186.75,186.79,186.64,186.64,1406.0,177.4136,177.4516,177.3091,177.3091,1406.0
2021-04-21 11:45:00,186.61,186.72,186.33,186.39,2000.0,177.2806,177.3851,177.0146,177.0716,2000.0
2021-04-21 11:50:00,186.32,186.43,186.32,186.42,600.0,177.0051,177.1096,177.0051,177.1001,600.0
2021-04-21 11:55:00,186.46,186.56,186.41,186.5,2094.0,177.1381,177.2331,177.0906,177.1761,2094.0
2021-04-21 12:00:00,186.55,186.57,186.41,186.52,2088.0,177.2236,177.2426,177.0906,177.1951,2088.0
2021-04-21 12:05:00,186.46,186.65,186.45,186.65,500.0,177.1381,177.3186,177.1286,177.3186,500.0
2021-04-21 12:10:00,186.87,186.88,186.87,186.88,300.0,177.5276,177.5371,177.5276,177.5371,300.0
2021-04-21 12:15:00,186.9,186.94,186.62,186.65,3080.0,177.5561,177.5941,177.2901,177.3186,3080.0
2021-04-21 12:20:00,186.64,186.67,186.54,186.62,1500.0,177.3091,177.3376,177.2141,177.2901,1500.0
2021-04-21 12:25:00,186.61,186.61,186.39,186.41,1155.0,177.2806,177.2806,177.0716,177.0906,1155.0
2021-04-21 12:30:00,186.41,186.42,186.31,186.35,1820.0,177.0906,177.1001,176.9956,177.0336,1820.0
2021-04-21 12:35:00,186.31,186.31,186.14,186.2,1170.0,176.9956,176.9956,176.8341,176.8911,1170.0
2021-04-21 12:40:00,186.21,186.34,186.21,186.32,890.0,176.9006,177.0241,176.9006,177.0051,890.0
2021-04-21 12:45:00,186.24,186.31,186.12,186.15,2570.0,176.9291,176.9956,176.8151,176.8436,2570.0
2021-04-21 12:50:00,186.16,186.16,185.98,186.01,2343.0,176.8531,176.8531,176.6821,176.7106,2343.0
2021-04-21 12:55:00,186.03,186.03,185.85,185.86,2662.0,176.7296,176.7296,176.5586,176.5681,2662.0
2021-04-21 13:00:00,185.88,185.95,185.82,185.91,5133.0,176.5871,176.6536,176.5301,176.6156,5133.0
2021-04-21 13:05:00,185.87,186.09,185.87,186.08,2226.0,176.5776,176.7866,176.5776,176.7771,2226.0
2021-04-21 13:10:00,186.03,186.05,185.93,186.01,2746.0,176.7296,176.7486,176.6346,176.7106,2746.0
2021-04-21 13:15:00,186.04,186.17,185.98,186.17,2900.0,176.7391,176.8626,176.6821,176.8626,2900.0
2021-04-21 13:20:00,186.12,186.24,186.1,186.19,2920.0,176.8151,176.9291,176.7961,176.8816,2920.0
2021-04-21 13:25:00,186.14,186.14,186.0,186.04,3232.0,176.8341,176.8341,176.7011,176.7391,3232.0
2021-04-21 13:30:00,186.0,186.05,185.91,186.0,4840.0,176.7011,176.7486,176.6156,176.7011,4840.0
2021-04-21 13:35:00,185.98,186.08,185.91,185.92,7890.0,176.6821,176.7771,176.6156,176.6251,7890.0
2021-04-21 13:40:00,185.98,186.05,185.93,185.93,2754.0,176.6821,176.7486,176.6346,176.6346,2754.0
2021-04-21 13:45:00,185.91,185.94,185.86,185.87,3152.0,176.6156,176.6441,176.5681,176.5776,3152.0
2021-04-21 13:50:00,185.87,185.91,185.77,185.79,8417.0,176.5776,176.6156,176.4826,176.5016,8417.0
2021-04-21 13:55:00,185.8,185.84,185.73,185.84,2400.0,176.5111,176.5491,176.4446,176.5491,2400.0
2021-04-21 14:00:00,185.81,185.87,185.77,185.79,3914.0,176.5206,176.5776,176.4826,176.5016,3914.0
2021-04-21 14:05:00,185.78,185.83,185.65,185.79,5913.0,176.4921,176.5396,176.3686,176.5016,5913.0
2021-04-21 14:10:00,185.8,185.86,185.59,185.66,12986.0,176.5111,176.5681,176.3116,176.3781,12986.0
2021-04-21 14:15:00,185.69,185.94,185.65,185.86,10606.0,176.4066,176.6441,176.3686,176.5681,10606.0
2021-04-21 14:20:00,185.84,185.89,185.69,185.79,11635.0,176.5491,176.5966,176.4066,176.5016,11635.0
2021-04-21 14:25:00,185.83,185.87,185.7,185.7,3231.0,176.5396,176.5776,176.4161,176.4161,3231.0
2021-04-21 14:30:00,185.74,185.83,185.64,185.64,6154.0,176.4541,176.5396,176.3591,176.3591,6154.0
2021-04-21 14:35:00,185.61,185.73,185.61,185.7,2827.0,176.3306,176.4446,176.3306,176.4161,2827.0
2021-04-21 14:40:00,185.67,185.67,185.35,185.35,3029.0,176.3876,176.3876,176.0836,176.0836,3029.0
2021-04-21 14:45:00,185.39,185.49,185.38,185.43,3042.0,176.1216,176.2166,176.1121,176.1596,3042.0
2021-04-21 14:50:00,185.4,185.54,185.36,185.52,4842.0,176.1311,176.2641,176.0931,176.2451,4842.0
2021-04-21 14:55:00,185.56,185.65,185.52,185.52,3176.0,176.2831,176.3686,176.2451,176.2451,3176.0
2021-04-21 15:00:00,185.55,185.65,185.49,185.52,4020.0,176.2736,176.3686,176.2166,176.2451,4020.0
2021-04-21 15:05:00,185.51,185.55,185.48,185.49,4203.0,176.2356,176.2736,176.2071,176.2166,4203.0
2021-04-21 15:10:00,185.47,185.66,185.46,185.55,4931.0,176.1976,176.3781,176.1881,176.2736,4931.0
2021-04-21 15:15:00,185.56,185.64,185.47,185.64,3600.0,176.2831,176.3591,176.1976,176.3591,3600.0
2021-04-21 15:20:00,185.64,185.69,185.44,185.5,6269.0,176.3591,176.4066,176.1691,176.2261,6269.0
2021-04-21 15:25:00,185.5,185.63,185.27,185.48,15354.0,176.2261,176.3496,176.0076,176.2071,15354.0
2021-04-21 15:30:00,185.52,185.89,185.46,185.81,26723.0,176.2451,176.5966,176.1881,176.5206,26723.0
2021-04-21 15:35:00,185.81,186.14,185.81,186.04,12233.0,176.5206,176.8341,176.5206,176.7391,12233.0
2021-04-21 15:40:00,186.06,186.21,186.02,186.21,12600.0,176.7581,176.9006,176.7201,176.9006,12600.0
2021-04-21 15:45:00,186.24,186.3,186.2,186.21,11432.0,176.9291,176.9861,176.8911,176.9006,11432.0
2021-04-21 15:50:00,186.26,186.56,186.11,186.56,21817.0,176.9481,177.2331,176.8056,177.2331,21817.0
2021-04-21 15:55:00,186.45,186.56,186.31,186.56,34607.0,177.1286,177.2331,176.9956,177.2331,34607.0
2021-04-22 09:30:00,185.92,186.06,185.02,186.06,6708.0,176.6251,176.7581,175.7701,176.7581,6708.0
2021-04-22 09:35:00,186.03,186.07,186.02,186.07,200.0,176.7296,176.7676,176.7201,176.7676,200.0
2021-04-22 09:40:00,185.93,186.11,185.75,185.75,5711.0,176.6346,176.8056,176.4636,176.4636,5711.0
2021-04-22 09:45:00,185.82,186.03,185.67,186.03,600.0,176.5301,176.7296,176.3876,176.7296,600.0
2021-04-22 09:50:00,185.69,186.38,185.63,185.9,1503.0,176.4066,177.0621,176.3496,176.6061,1503.0
2021-04-22 09:55:00,186.16,186.16,186.16,186.16,100.0,176.8531,176.8531,176.8531,176.8531,100.0
2021-04-22 10:00:00,186.0,186.61,186.0,186.22,1742.0,176.7011,177.2806,176.7011,176.9101,1742.0
2021-04-22 10:05:00,186.31,186.31,186.31,186.31,100.0,176.9956,176.9956,176.9956,176.9956,100.0
2021-04-22 10:10:00,186.42,186.42,186.24,186.4,825.0,177.1001,177.1001,176.9291,177.0811,825.0
2021-04-22 10:15:00,186.25,186.53,186.23,186.53,1910.0,176.9386,177.2046,176.9196,177.2046,1910.0
2021-04-22 10:20:00,186.59,186.73,186.36,186.58,1205.0,177.2616,177.3946,177.0431,177.2521,1205.0
2021-04-22 10:25:00,186.43,186.72,186.43,186.57,795.0,177.1096,177.3851,177.1096,177.2426,795.0
2021-04-22 10:30:00,186.61,186.74,186.58,186.74,1247.0,177.2806,177.4041,177.2521,177.4041,1247.0
2021-04-22 10:35:00,186.85,187.01,186.78,187.01,720.0,177.5086,177.6606,177.4421,177.6606,720.0
2021-04-22 10:40:00,186.99,187.06,186.88,187.06,1183.0,177.6416,177.7081,177.5371,177.7081,1183.0
2021-04-22 10:45:00,187.0,187.29,186.88,187.29,5059.0,177.6511,177.9266,177.5371,177.9266,5059.0
2021-04-22 10:50:00,187.2,187.39,187.09,187.31,1200.0,177.8411,178.0216,177.7366,177.9456,1200.0
2021-04-22 10:55:00,187.25,187.4,187.25,187.4,800.0,177.8886,178.0311,177.8886,178.0311,800.0
2021-04-22 11:00:00,187.43,187.43,187.18,187.2,1877.0,178.0596,178.0596,177.8221,177.8411,1877.0
2021-04-22 11:05:00,187.03,187.33,187.03,187.27,1683.0,177.6796,177.9646,177.6796,177.9076,1683.0
2021-04-22 11:10:00,187.25,187.4,187.25,187.33,800.0,177.8886,178.0311,177.8886,177.9646,800.0
2021-04-22 11:15:00,187.36,187.38,187.36,187.38,200.0,177.9931,178.0121,177.9931,178.0121,200.0
2021-04-22 11:20:00,187.39,187.54,187.37,187.53,5887.0,178.0216,178.1641,178.0026,178.1546,5887.0
2021-04-22 11:25:00,187.58,187.71,187.41,187.41,2352.0,178.2021,178.3256,178.0406,178.0406,2352.0
2021-04-22 11:30:00,187.54,187.54,187.41,187.42,200.0,178.1641,178.1641,178.0406,178.0501,200.0
2021-04-22 11:35:00,187.49,187.49,187.21,187.32,6920.0,178.1166,178.1166,177.8506,177.9551,6920.0
2021-04-22 11:40:00,187.37,187.49,187.36,187.38,5000.0,178.0026,178.1166,177.9931,178.0121,5000.0
2021-04-22 11:45:00,187.39,187.52,187.3,187.51,2802.0,178.0216,178.1451,177.9361,178.1356,2802.0
2021-04-22 11:50:00,187.57,187.9,187.5,187.83,1200.0,178.1926,178.5061,178.1261,178.4396,1200.0
2021-04-22 11:55:00,187.97,187.98,187.64,187.9,2883.0,178.5726,178.5821,178.2591,178.5061,2883.0
2021-04-22 12:00:00,187.81,187.82,187.55,187.74,1956.0,178.4206,178.4301,178.1736,178.3541,1956.0
2021-04-22 12:05:00,187.65,187.84,187.65,187.83,910.0,178.2686,178.4491,178.2686,178.4396,910.0
2021-04-22 12:10:00,187.75,188.0,187.75,187.99,3555.0,178.3636,178.6011,178.3636,178.5916,3555.0
2021-04-22 12:15:00,188.08,188.23,188.08,188.17,700.0,178.6771,178.8196,178.6771,178.7626,700.0
2021-04-22 12:20:00,188.22,188.33,188.14,188.31,2333.0,178.8101,178.9146,178.7341,178.8956,2333.0
2021-04-22 12:25:00,188.23,188.43,188.01,188.02,28786.0,178.8196,179.0096,178.6106,178.6201,28786.0
2021-04-22 12:30:00,188.08,188.15,188.07,188.12,3782.0,178.6771,178.7436,178.6676,178.7151,3782.0
2021-04-22 12:35:00,188.11,188.21,188.11,188.21,1051.0,178.7056,178.8006,178.7056,178.8006,1051.0
2021-04-22 12:40:00,188.36,188.36,188.16,188.31,2097.0,178.9431,178.9431,178.7531,178.8956,2097.0
2021-04-22 12:45:00,188.25,188.34,188.25,188.3,1036.0,178.8386,178.9241,178.8386,178.8861,1036.0
2021-04-22 12:50:00,188.35,188.37,188.21,188.28,1906.0,178.9336,178.9526,178.8006,178.8671,1906.0
2021-04-22 12:55:00,188.34,188.49,188.33,188.38,500.0,178.9241,179.0666,178.9146,178.9621,500.0
2021-04-22 13:00:00,188.46,188.47,188.36,188.41,1106.0,179.0381,179.0476,178.9431,178.9906,1106.0
2021-04-22 13:05:00,188.38,188.38,187.64,187.74,4822.0,178.9621,178.9621,178.2591,178.3541,4822.0
2021-04-22 13:10:00,187.76,187.98,187.43,187.92,3266.0,178.3731,178.5821,178.0596,178.5251,3266.0
2021-04-22 13:15:00,187.81,187.99,187.57,187.57,2806.0,178.4206,178.5916,178.1926,178.1926,2806.0
2021-04-22 13:20:00,187.65,188.16,187.64,188.16,1985.0,178.2686,178.7531,178.2591,178.7531,1985.0
2021-04-22 13:25:00,188.15,188.31,188.1,188.23,1944.0,178.7436,178.8956,178.6961,178.8196,1944.0
2021-04-22 13:30:00,188.11,188.45,188.0,188.45,4659.0,178.7056,179.0286,178.6011,179.0286,4659.0
2021-04-22 13:35:00,188.37,188.37,188.11,188.19,3183.0,178.9526,178.9526,178.7056,178.7816,3183.0
2021-04-22 13:40:00,188.17,188.26,187.94,188.02,5358.0,178.7626,178.8481,178.5441,178.6201,5358.0
2021-04-22 13:45:00,188.0,188.23,187.97,188.07,2900.0,178.6011,178.8196,178.5726,178.6676,2900.0
2021-04-22 13:50:00,187.98,188.07,187.56,187.56,4911.0,178.5821,178.6676,178.1831,178.1831,4911.0
2021-04-22 13:55:00,187.65,187.93,187.55,187.74,2801.0,178.2686,178.5346,178.1736,178.3541,2801.0
2021-04-22 14:00:00,187.74,187.77,187.49,187.6,6719.0,178.3541,178.3826,178.1166,178.2211,6719.0
2021-04-22 14:05:00,187.47,187.8,187.47,187.8,3738.0,178.0976,178.4111,178.0976,178.4111,3738.0
2021-04-22 14:10:00,187.68,187.7,187.54,187.7,1399.0,178.2971,178.3161,178.1641,178.3161,1399.0
2021-04-22 14:15:00,187.77,187.77,187.49,187.57,2403.0,178.3826,178.3826,178.1166,178.1926,2403.0
2021-04-22 14:20:00,187.7,187.91,187.6,187.74,10989.0,178.3161,178.5156,178.2211,178.3541,10989.0
2021-04-22 14:25:00,187.75,188.21,187.75,188.2,1480.0,178.3636,178.8006,178.3636,178.7911,1480.0
2021-04-22 14:30:00,188.33,188.33,188.09,188.27,2481.0,178.9146,178.9146,178.6866,178.8576,2481.0
2021-04-22 14:35:00,188.13,188.21,188.12,188.19,1000.0,178.7246,178.8006,178.7151,178.7816,1000.0
2021-04-22 14:40:00,188.14,188.24,187.96,188.22,2526.0,178.7341,178.8291,178.5631,178.8101,2526.0
2021-04-22 14:45:00,188.22,188.28,188.06,188.06,3815.0,178.8101,178.8671,178.6581,178.6581,3815.0
2021-04-22 14:50:00,188.08,188.25,188.0,188.24,2977.0,178.6771,178.8386,178.6011,178.8291,2977.0
2021-04-22 14:55:00,188.24,188.44,188.11,188.25,2700.0,178.8291,179.0191,178.7056,178.8386,2700.0
2021-04-22 15:00:00,188.23,188.34,188.18,188.31,2154.0,178.8196,178.9241,178.7721,178.8956,2154.0
2021-04-22 15:05:00,188.25,188.25,187.64,187.74,2254.0,178.8386,178.8386,178.2591,178.3541,2254.0
2021-04-22 15:10:00,187.72,187.85,187.69,187.79,4827.0,178.3351,178.4586,178.3066,178.4016,4827.0
2021-04-22 15:15:00,187.67,187.71,187.47,187.61,3626.0,178.2876,178.3256,178.0976,178.2306,3626.0
2021-04-22 15:20:00,187.53,187.61,187.38,187.41,3216.0,178.1546,178.2306,178.0121,178.0406,3216.0
2021-04-22 15:25:00,187.43,187.69,187.35,187.69,3736.0,178.0596,178.3066,177.9836,178.3066,3736.0
2021-04-22 15:30:00,187.67,187.8,187.52,187.62,4189.0,178.2876,178.4111,178.1451,178.2401,4189.0
2021-04-22 15:35:00,187.65,187.76,187.56,187.68,3554.0,178.2686,178.3731,178.1831,178.2971,3554.0
2021-04-22 15:40:00,187.65,187.95,187.59,187.83,4120.0,178.2686,178.5536,178.2116,178.4396,4120.0
2021-04-22 15:45:00,187.75,188.12,187.75,187.87,9291.0,178.3636,178.7151,178.3636,178.4776,9291.0
2021-04-22 15:50:00,187.87,187.95,187.75,187.78,18673.0,178.4776,178.5536,178.3636,178.3921,18673.0
2021-04-22 15:55:00,187.83,187.94,187.43,187.43,43212.0,178.4396,178.5441,178.0596,178.0596,43212.0
2021-04-23 09:30:00,188.89,189.66,187.28,189.52,14345.0,179.4466,180.1781,177.9171,180.0451,14345.0
2021-04-23 09:35:00,189.48,189.62,189.01,189.25,5967.0,180.0071,180.1401,179.5606,179.7886,5967.0
2021-04-23 09:40:00,189.02,189.63,188.8,189.57,7241.0,179.5701,180.1496,179.3611,180.0926,7241.0
2021-04-23 09:45:00,189.64,189.79,189.32,189.6,3640.0,180.1591,180.3016,179.8551,180.1211,3640.0
2021-04-23 09:50:00,189.61,189.8,189.43,189.75,4261.0,180.1306,180.3111,179.9596,180.2636,4261.0
2021-04-23 09:55:00,189.6,190.1,189.55,190.1,6062.0,180.1211,180.5961,180.0736,180.5961,6062.0
2021-04-23 10:00:00,189.98,190.35,189.86,189.96,3860.0,180.4821,180.8336,180.3681,180.4631,3860.0
2021-04-23 10:05:00,190.02,190.37,190.02,190.15,1912.0,180.5201,180.8526,180.5201,180.6436,1912.0
2021-04-23 10:10:00,190.28,190.28,190.08,190.16,1001.0,180.7671,180.7671,180.5771,180.6531,1001.0
2021-04-23 10:15:00,190.06,190.21,189.98,190.14,4367.0,180.5581,180.7006,180.4821,180.6341,4367.0
2021-04-23 10:20:00,190.11,190.11,189.76,189.86,2080.0,180.6056,180.6056,180.2731,180.3681,2080.0
2021-04-23 10:25:00,189.8,189.98,189.79,189.87,924.0,180.3111,180.4821,180.3016,180.3776,924.0
2021-04-23 10:30:00,189.87,190.16,189.81,190.09,1514.0,180.3776,180.6531,180.3206,180.5866,1514.0
2021-04-23 10:35:00,190.03,190.32,190.03,190.27,6722.0,180.5296,180.8051,180.5296,180.7576,6722.0
2021-04-23 10:40:00,190.23,190.43,190.19,190.41,3890.0,180.7196,180.9096,180.6816,180.8906,3890.0
2021-04-23 10:45:00,190.46,190.46,190.21,190.26,1675.0,180.9381,180.9381,180.7006,180.7481,1675.0
2021-04-23 10:50:00,190.19,190.34,190.19,190.34,3219.0,180.6816,180.8241,180.6816,180.8241,3219.0
2021-04-23 10:55:00,190.39,190.76,190.39,190.73,2411.0,180.8716,181.2231,180.8716,181.1946,2411.0
2021-04-23 11:00:00,190.84,190.84,190.61,190.61,1118.0,181.2991,181.2991,181.0806,181.0806,1118.0
2021-04-23 11:05:00,190.64,190.68,190.31,190.33,2053.0,181.1091,181.1471,180.7956,180.8146,2053.0
2021-04-23 11:10:00,190.41,190.58,190.37,190.41,1913.0,180.8906,181.0521,180.8526,180.8906,1913.0
2021-04-23 11:15:00,190.43,190.62,190.38,190.56,4228.0,180.9096,181.0901,180.8621,181.0331,4228.0
2021-04-23 11:20:00,190.57,190.58,190.35,190.36,1572.0,181.0426,181.0521,180.8336,180.8431,1572.0
2021-04-23 11:25:00,190.38,190.55,190.33,190.45,1619.0,180.8621,181.0236,180.8146,180.9286,1619.0
2021-04-23 11:30:00,190.51,190.51,190.34,190.49,1871.0,180.9856,180.9856,180.8241,180.9666,1871.0
2021-04-23 11:35:00,190.48,190.48,190.07,190.07,10787.0,180.9571,180.9571,180.5676,180.5676,10787.0
2021-04-23 11:40:00,190.15,190.15,189.96,190.14,1611.0,180.6436,180.6436,180.4631,180.6341,1611.0
2021-04-23 11:45:00,189.96,189.97,189.73,189.73,1101.0,180.4631,180.4726,180.2446,180.2446,1101.0
2021-04-23 11:50:00,189.74,189.74,189.51,189.6,3297.0,180.2541,180.2541,180.0356,180.1211,3297.0
2021-04-23 11:55:00,189.62,189.66,189.37,189.37,1746.0,180.1401,180.1781,179.9026,179.9026,1746.0
2021-04-23 12:00:00,189.43,189.46,189.34,189.46,710.0,179.9596,179.9881,179.8741,179.9881,710.0
2021-04-23 12:05:00,189.29,189.37,189.18,189.18,2030.0,179.8266,179.9026,179.7221,179.7221,2030.0
2021-04-23 12:10:00,189.18,189.36,189.17,189.32,881.0,179.7221,179.8931,179.7126,179.8551,881.0
2021-04-23 12:15:00,189.32,189.38,189.15,189.21,3214.0,179.8551,179.9121,179.6936,179.7506,3214.0
2021-04-23 12:20:00,189.29,189.36,189.24,189.34,1249.0,179.8266,179.8931,179.7791,179.8741,1249.0
2021-04-23 12:25:00,189.3,189.3,189.01,189.01,1230.0,179.8361,179.8361,179.5606,179.5606,1230.0
2021-04-23 12:30:00,189.02,189.23,189.02,189.23,1097.0,179.5701,179.7696,179.5701,179.7696,1097.0
2021-04-23 12:35:00,189.27,189.4,189.21,189.4,1029.0,179.8076,179.9311,179.7506,179.9311,1029.0
2021-04-23 12:40:00,189.33,189.36,189.32,189.36,302.0,179.8646,179.8931,179.8551,179.8931,302.0
2021-04-23 12:45:00,189.27,189.47,189.27,189.47,200.0,179.8076,179.9976,179.8076,179.9976,200.0
2021-04-23 12:50:00,189.42,189.42,189.3,189.3,501.0,179.9501,179.9501,179.8361,179.8361,501.0
2021-04-23 12:55:00,189.29,189.3,189.07,189.08,1377.0,179.8266,179.8361,179.6176,179.6271,1377.0
2021-04-23 13:00:00,189.13,189.13,189.09,189.09,259.0,179.6746,179.6746,179.6366,179.6366,259.0
2021-04-23 13:05:00,189.12,189.38,189.12,189.27,6044.0,179.6651,179.9121,179.6651,179.8076,6044.0
2021-04-23 13:10:00,189.24,189.24,188.97,188.98,1069.0,179.7791,179.7791,179.5226,179.5321,1069.0
2021-04-23 13:15:00,188.96,189.03,188.96,189.02,1711.0,179.5131,179.5796,179.5131,179.5701,1711.0
2021-04-23 13:20:00,189.08,189.08,189.01,189.01,500.0,179.6271,179.6271,179.5606,179.5606,500.0
2021-04-23 13:25:00,188.99,189.14,188.9,189.14,1302.0,179.5416,179.6841,179.4561,179.6841,1302.0
2021-04-23 13:30:00,189.11,189.11,188.95,189.04,823.0,179.6556,179.6556,179.5036,179.5891,823.0
2021-04-23 13:35:00,189.01,189.01,188.86,188.86,713.0,179.5606,179.5606,179.4181,179.4181,713.0
2021-04-23 13:40:00,188.9,189.05,188.9,189.05,4326.0,179.4561,179.5986,179.4561,179.5986,4326.0
2021-04-23 13:45:00,189.09,189.11,189.04,189.1,1080.0,179.6366,179.6556,179.5891,179.6461,1080.0
2021-04-23 13:50:00,189.19,189.19,189.1,189.13,800.0,179.7316,179.7316,179.6461,179.6746,800.0
2021-04-23 13:55:00,189.06,189.2,188.97,189.19,1849.0,179.6081,179.7411,179.5226,179.7316,1849.0
2021-04-23 14:00:00,189.21,189.31,189.15,189.17,2791.0,179.7506,179.8456,179.6936,179.7126,2791.0
2021-04-23 14:05:00,189.27,189.5,189.25,189.5,1707.0,179.8076,180.0261,179.7886,180.0261,1707.0
2021-04-23 14:10:00,189.46,189.63,189.44,189.52,1203.0,179.9881,180.1496,179.9691,180.0451,1203.0
2021-04-23 14:15:00,189.59,189.68,189.5,189.62,1902.0,180.1116,180.1971,180.0261,180.1401,1902.0
2021-04-23 14:20:00,189.62,189.62,189.51,189.55,1314.0,180.1401,180.1401,180.0356,180.0736,1314.0
2021-04-23 14:25:00,189.54,189.59,189.49,189.53,1424.0,180.0641,180.1116,180.0166,180.0546,1424.0
2021-04-23 14:30:00,189.54,189.68,189.54,189.56,1312.0,180.0641,180.1971,180.0641,180.0831,1312.0
2021-04-23 14:35:00,189.66,189.68,189.58,189.62,1059.0,180.1781,180.1971,180.1021,180.1401,1059.0
2021-04-23 14:40:00,189.64,189.83,189.64,189.83,907.0,180.1591,180.3396,180.1591,180.3396,907.0
2021-04-23 14:45:00,189.81,189.84,189.74,189.8,800.0,180.3206,180.3491,180.2541,180.3111,800.0
2021-04-23 14:50:00,189.81,189.81,189.63,189.68,1987.0,180.3206,180.3206,180.1496,180.1971,1987.0
2021-04-23 14:55:00,189.75,189.8,189.66,189.79,1101.0,180.2636,180.3111,180.1781,180.3016,1101.0
2021-04-23 15:00:00,189.75,189.88,189.75,189.88,1425.0,180.2636,180.3871,180.2636,180.3871,1425.0
2021-04-23 15:05:00,189.73,189.95,189.73,189.95,1116.0,180.2446,180.4536,180.2446,180.4536,1116.0
2021-04-23 15:10:00,189.92,189.94,189.83,189.9,1318.0,180.4251,180.4441,180.3396,180.4061,1318.0
2021-04-23 15:15:00,189.85,189.88,189.83,189.86,822.0,180.3586,180.3871,180.3396,180.3681,822.0
2021-04-23 15:20:00,189.84,190.1,189.84,190.1,27184.0,180.3491,180.5961,180.3491,180.5961,27184.0
2021-04-23 15:25:00,190.11,190.32,190.11,190.22,1606.0,180.6056,180.8051,180.6056,180.7101,1606.0
2021-04-23 15:30:00,190.26,190.42,190.25,190.4,1707.0,180.7481,180.9001,180.7386,180.8811,1707.0
2021-04-23 15:35:00,190.36,190.4,190.07,190.12,9845.0,180.8431,180.8811,180.5676,180.6151,9845.0
2021-04-23 15:40:00,190.06,190.06,189.95,189.95,5654.0,180.5581,180.5581,180.4536,180.4536,5654.0
2021-04-23 15:45:00,189.94,189.99,189.78,189.78,4082.0,180.4441,180.4916,180.2921,180.2921,4082.0
2021-04-23 15:50:00,189.85,189.94,189.8,189.86,17051.0,180.3586,180.4441,180.3111,180.3681,17051.0
2021-04-23 15:55:00,189.82,189.99,189.68,189.97,50791.0,180.3301,180.4916,180.1971,180.4726,50791.0
2021-04-26 09:30:00,189.94,189.94,188.55,188.62,16364.0,180.4441,180.4441,179.1236,179.1901,16364.0
2021-04-26 09:35:00,188.56,189.06,188.55,189.06,1800.0,179.1331,179.6081,179.1236,179.6081,1800.0
2021-04-26 09:40:00,189.5,189.51,189.22,189.36,400.0,180.0261,180.0356,179.7601,179.8931,400.0
2021-04-26 09:45:00,189.42,189.47,188.55,189.0,5504.0,179.9501,179.9976,179.1236,179.5511,5504.0
2021-04-26 09:50:00,189.15,189.28,188.85,189.0,1800.0,179.6936,179.8171,179.4086,179.5511,1800.0
2021-04-26 09:55:00,189.17,189.24,188.37,188.51,4844.0,179.7126,179.7791,178.9526,179.0856,4844.0
2021-04-26 10:00:00,188.71,188.78,188.45,188.65,1154.0,179.2756,179.3421,179.0286,179.2186,1154.0
2021-04-26 10:05:00,188.84,188.89,188.65,188.65,1702.0,179.3991,179.4466,179.2186,179.2186,1702.0
2021-04-26 10:10:00,188.65,188.81,188.56,188.81,906.0,179.2186,179.3706,179.1331,179.3706,906.0
2021-04-26 10:15:00,188.66,188.87,188.45,188.72,1315.0,179.2281,179.4276,179.0286,179.2851,1315.0
2021-04-26 10:20:00,188.38,188.82,188.38,188.81,900.0,178.9621,179.3801,178.9621,179.3706,900.0
2021-04-26 10:25:00,188.72,188.89,188.44,188.6,1605.0,179.2851,179.4466,179.0191,179.1711,1605.0
2021-04-26 10:30:00,188.66,188.97,188.66,188.72,2686.0,179.2281,179.5226,179.2281,179.2851,2686.0
2021-04-26 10:35:00,188.71,189.15,188.71,189.15,1703.0,179.2756,179.6936,179.2756,179.6936,1703.0
2021-04-26 10:40:00,189.03,189.05,188.49,188.63,2958.0,179.5796,179.5986,179.0666,179.1996,2958.0
2021-04-26 10:45:00,188.65,188.79,188.54,188.68,2070.0,179.2186,179.3516,179.1141,179.2471,2070.0
2021-04-26 10:50:00,188.8,188.84,188.65,188.77,1324.0,179.3611,179.3991,179.2186,179.3326,1324.0
2021-04-26 10:55:00,188.83,189.08,188.71,188.88,1000.0,179.3896,179.6271,179.2756,179.4371,1000.0
2021-04-26 11:00:00,188.79,188.79,188.56,188.67,2000.0,179.3516,179.3516,179.1331,179.2376,2000.0
2021-04-26 11:05:00,188.78,188.87,188.78,188.8,300.0,179.3421,179.4276,179.3421,179.3611,300.0
2021-04-26 11:10:00,188.9,188.9,188.68,188.72,2115.0,179.4561,179.4561,179.2471,179.2851,2115.0
2021-04-26 11:15:00,188.75,189.13,188.75,189.13,3780.0,179.3136,179.6746,179.3136,179.6746,3780.0
2021-04-26 11:20:00,189.15,189.15,189.05,189.05,600.0,179.6936,179.6936,179.5986,179.5986,600.0
2021-04-26 11:25:00,189.03,189.1,188.83,188.83,2508.0,179.5796,179.6461,179.3896,179.3896,2508.0
2021-04-26 11:30:00,188.78,188.82,188.71,188.71,1154.0,179.3421,179.3801,179.2756,179.2756,1154.0
2021-04-26 11:35:00,188.81,188.83,188.69,188.71,1717.0,179.3706,179.3896,179.2566,179.2756,1717.0
2021-04-26 11:40:00,188.7,188.77,188.63,188.68,1100.0,179.2661,179.3326,179.1996,179.2471,1100.0
2021-04-26 11:45:00,188.69,188.88,188.69,188.77,1404.0,179.2566,179.4371,179.2566,179.3326,1404.0
2021-04-26 11:50:00,188.93,189.03,188.82,188.89,1200.0,179.4846,179.5796,179.3801,179.4466,1200.0
2021-04-26 11:55:00,188.87,188.87,188.62,188.64,1505.0,179.4276,179.4276,179.1901,179.2091,1505.0
2021-04-26 12:00:00,188.66,188.69,188.52,188.69,1688.0,179.2281,179.2566,179.0951,179.2566,1688.0
2021-04-26 12:05:00,188.81,188.91,188.66,188.79,2574.0,179.3706,179.4656,179.2281,179.3516,2574.0
2021-04-26 12:10:00,188.9,188.9,188.76,188.81,1412.0,179.4561,179.4561,179.3231,179.3706,1412.0
2021-04-26 12:15:00,188.81,188.81,188.46,188.46,24078.0,179.3706,179.3706,179.0381,179.0381,24078.0
2021-04-26 12:20:00,188.48,188.68,188.43,188.51,2968.0,179.0571,179.2471,179.0096,179.0856,2968.0
2021-04-26 12:25:00,188.51,188.51,188.19,188.19,1221.0,179.0856,179.0856,178.7816,178.7816,1221.0
2021-04-26 12:30:00,188.34,188.45,188.22,188.28,2520.0,178.9241,179.0286,178.8101,178.8671,2520.0
2021-04-26 12:35:00,188.25,188.29,188.2,188.21,1413.0,178.8386,178.8766,178.7911,178.8006,1413.0
2021-04-26 12:40:00,188.28,188.61,188.28,188.56,3208.0,178.8671,179.1806,178.8671,179.1331,3208.0
2021-04-26 12:45:00,188.56,188.7,188.4,188.52,3097.0,179.1331,179.2661,178.9811,179.0951,3097.0
2021-04-26 12:50:00,188.52,188.74,188.49,188.74,1217.0,179.0951,179.3041,179.0666,179.3041,1217.0
2021-04-26 12:55:00,188.68,188.93,188.68,188.84,1023.0,179.2471,179.4846,179.2471,179.3991,1023.0
2021-04-26 13:00:00,188.8,188.96,188.8,188.88,1608.0,179.3611,179.5131,179.3611,179.4371,1608.0
2021-04-26 13:05:00,188.83,188.87,188.72,188.77,2685.0,179.3896,179.4276,179.2851,179.3326,2685.0
2021-04-26 13:10:00,188.73,188.79,188.61,188.69,900.0,179.2946,179.3516,179.1806,179.2566,900.0
2021-04-26 13:15:00,188.79,188.79,188.54,188.64,1732.0,179.3516,179.3516,179.1141,179.2091,1732.0
2021-04-26 13:20:00,188.56,188.92,188.56,188.92,1176.0,179.1331,179.4751,179.1331,179.4751,1176.0
2021-04-26 13:25:00,189.0,189.0,188.77,188.82,2132.0,179.5511,179.5511,179.3326,179.3801,2132.0
2021-04-26 13:30:00,188.92,189.08,188.92,189.03,1223.0,179.4751,179.6271,179.4751,179.5796,1223.0
2021-04-26 13:35:00,189.09,189.41,189.09,189.4,6587.0,179.6366,179.9406,179.6366,179.9311,6587.0
2021-04-26 13:40:00,189.34,189.35,189.21,189.28,3210.0,179.8741,179.8836,179.7506,179.8171,3210.0
2021-04-26 13:45:00,189.22,189.4,189.22,189.27,1385.0,179.7601,179.9311,179.7601,179.8076,1385.0
2021-04-26 13:50:00,189.37,189.37,189.31,189.36,1399.0,179.9026,179.9026,179.8456,179.8931,1399.0
2021-04-26 13:55:00,189.37,189.55,189.32,189.55,3051.0,179.9026,180.0736,179.8551,180.0736,3051.0
2021-04-26 14:00:00,189.64,189.64,189.41,189.48,1400.0,180.1591,180.1591,179.9406,180.0071,1400.0
2021-04-26 14:05:00,189.54,189.57,189.41,189.56,1300.0,180.0641,180.0926,179.9406,180.0831,1300.0
2021-04-26 14:10:00,189.52,189.61,189.5,189.59,2800.0,180.0451,180.1306,180.0261,180.1116,2800.0
2021-04-26 14:15:00,189.46,189.62,189.46,189.48,1250.0,179.9881,180.1401,179.9881,180.0071,1250.0
2021-04-26 14:20:00,189.47,189.68,189.47,189.68,2300.0,179.9976,180.1971,179.9976,180.1971,2300.0
2021-04-26 14:25:00,189.66,189.77,189.53,189.77,1501.0,180.1781,180.2826,180.0546,180.2826,1501.0
2021-04-26 14:30:00,189.83,189.84,189.72,189.77,7084.0,180.3396,180.3491,180.2351,180.2826,7084.0
2021-04-26 14:35:00,189.75,190.02,189.73,189.92,3348.0,180.2636,180.5201,180.2446,180.4251,3348.0
2021-04-26 14:40:00,189.97,190.06,189.97,189.98,1850.0,180.4726,180.5581,180.4726,180.4821,1850.0
2021-04-26 14:45:00,189.9,190.15,189.77,189.98,1500.0,180.4061,180.6436,180.2826,180.4821,1500.0
2021-04-26 14:50:00,189.97,189.98,189.78,189.86,1642.0,180.4726,180.4821,180.2921,180.3681,1642.0
2021-04-26 14:55:00,189.82,189.89,189.76,189.89,2473.0,180.3301,180.3966,180.2731,180.3966,2473.0
2021-04-26 15:00:00,189.86,190.09,189.85,190.0,2000.0,180.3681,180.5866,180.3586,180.5011,2000.0
2021-04-26 15:05:00,189.94,190.01,189.9,189.95,3068.0,180.4441,180.5106,180.4061,180.4536,3068.0
2021-04-26 15:10:00,189.95,189.99,189.87,189.93,1533.0,180.4536,180.4916,180.3776,180.4346,1533.0
2021-04-26 15:15:00,189.93,189.95,189.6,189.6,3100.0,180.4346,180.4536,180.1211,180.1211,3100.0
2021-04-26 15:20:00,189.66,189.68,189.5,189.59,4967.0,180.1781,180.1971,180.0261,180.1116,4967.0
2021-04-26 15:25:00,189.6,189.71,189.49,189.54,8052.0,180.1211,180.2256,180.0166,180.0641,8052.0
2021-04-26 15:30:00,189.4,189.66,189.33,189.5,7713.0,179.9311,180.1781,179.8646,180.0261,7713.0
2021-04-26 15:35:00,189.63,189.87,189.59,189.75,4009.0,180.1496,180.3776,180.1116,180.2636,4009.0
2021-04-26 15:40:00,189.91,189.93,189.76,189.83,4839.0,180.4156,180.4346,180.2731,180.3396,4839.0
2021-04-26 15:45:00,189.88,189.92,189.47,189.62,9274.0,180.3871,180.4251,179.9976,180.1401,9274.0
2021-04-26 15:50:00,189.48,190.31,189.48,190.29,28445.0,180.0071,180.7956,180.0071,180.7766,28445.0
2021-04-26 15:55:00,190.3,190.32,189.95,190.19,58180.0,180.7861,180.8051,180.4536,180.6816,58180.0
2021-04-27 09:30:00,189.38,190.26,189.28,189.77,15393.0,179.9121,180.7481,179.8171,180.2826,15393.0
2021-04-27 09:35:00,189.34,189.93,188.97,189.21,20700.0,179.8741,180.4346,179.5226,179.7506,20700.0
2021-04-27 09:40:00,189.22,189.58,188.99,189.22,3330.0,179.7601,180.1021,179.5416,179.7601,3330.0
2021-04-27 09:45:00,189.67,189.68,189.08,189.29,3753.0,180.1876,180.1971,179.6271,179.8266,3753.0
2021-04-27 09:50:00,189.24,189.36,188.91,189.31,2415.0,179.7791,179.8931,179.4656,179.8456,2415.0
2021-04-27 09:55:00,189.02,189.14,188.77,189.04,3739.0,179.5701,179.6841,179.3326,179.5891,3739.0
2021-04-27 10:00:00,189.14,189.44,188.98,189.28,3101.0,179.6841,179.9691,179.5321,179.8171,3101.0
2021-04-27 10:05:00,189.3,189.61,189.14,189.45,1191.0,179.8361,180.1306,179.6841,179.9786,1191.0
2021-04-27 10:10:00,189.42,189.5,189.34,189.35,800.0,179.9501,180.0261,179.8741,179.8836,800.0
2021-04-27 10:15:00,189.51,189.52,189.31,189.37,1000.0,180.0356,180.0451,179.8456,179.9026,1000.0
2021-04-27 10:20:00,189.56,189.57,189.37,189.49,1801.0,180.0831,180.0926,179.9026,180.0166,1801.0
2021-04-27 10:25:00,189.4,189.7,189.4,189.67,1248.0,179.9311,180.2161,179.9311,180.1876,1248.0
2021-04-27 10:30:00,189.73,189.97,189.68,189.97,1118.0,180.2446,180.4726,180.1971,180.4726,1118.0
2021-04-27 10:35:00,189.87,189.92,189.68,189.76,1132.0,180.3776,180.4251,180.1971,180.2731,1132.0
2021-04-27 10:40:00,189.85,189.94,189.79,189.94,1101.0,180.3586,180.4441,180.3016,180.4441,1101.0
2021-04-27 10:45:00,189.9,189.97,189.85,189.85,1266.0,180.4061,180.4726,180.3586,180.3586,1266.0
2021-04-27 10:50:00,189.91,190.04,189.87,190.04,1831.0,180.4156,180.5391,180.3776,180.5391,1831.0
2021-04-27 10:55:00,190.06,190.32,190.06,190.29,2701.0,180.5581,180.8051,180.5581,180.7766,2701.0
2021-04-27 11:00:00,190.44,190.48,190.16,190.17,1142.0,180.9191,180.9571,180.6531,180.6626,1142.0
2021-04-27 11:05:00,190.19,190.34,190.17,190.29,5001.0,180.6816,180.8241,180.6626,180.7766,5001.0
2021-04-27 11:10:00,190.24,190.37,190.23,190.29,2577.0,180.7291,180.8526,180.7196,180.7766,2577.0
2021-04-27 11:15:00,190.24,190.41,190.23,190.36,1369.0,180.7291,180.8906,180.7196,180.8431,1369.0
2021-04-27 11:20:00,190.39,190.39,190.14,190.24,5540.0,180.8716,180.8716,180.6341,180.7291,5540.0
2021-04-27 11:25:00,190.27,190.27,190.14,190.23,2408.0,180.7576,180.7576,180.6341,180.7196,2408.0
2021-04-27 11:30:00,190.27,190.33,190.26,190.32,700.0,180.7576,180.8146,180.7481,180.8051,700.0
2021-04-27 11:35:00,190.4,190.45,190.34,190.38,21250.0,180.8811,180.9286,180.8241,180.8621,21250.0
2021-04-27 11:40:00,190.38,190.39,190.36,190.36,880.0,180.8621,180.8716,180.8431,180.8431,880.0
2021-04-27 11:45:00,190.44,190.44,190.34,190.39,1696.0,180.9191,180.9191,180.8241,180.8716,1696.0
2021-04-27 11:50:00,190.43,190.72,190.43,190.72,2262.0,180.9096,181.1851,180.9096,181.1851,2262.0
2021-04-27 11:55:00,190.78,190.84,190.57,190.59,2600.0,181.2421,181.2991,181.0426,181.0616,2600.0
2021-04-27 12:00:00,190.59,190.69,190.48,190.49,1966.0,181.0616,181.1566,180.9571,180.9666,1966.0
2021-04-27 12:05:00,190.54,190.69,190.54,190.69,1495.0,181.0141,181.1566,181.0141,181.1566,1495.0
2021-04-27 12:10:00,190.76,190.76,190.53,190.59,2407.0,181.2231,181.2231,181.0046,181.0616,2407.0
2021-04-27 12:15:00,190.49,190.5,190.35,190.45,2510.0,180.9666,180.9761,180.8336,180.9286,2510.0
2021-04-27 12:20:00,190.37,190.54,190.37,190.54,1768.0,180.8526,181.0141,180.8526,181.0141,1768.0
2021-04-27 12:25:00,190.52,190.63,190.49,190.52,1836.0,180.9951,181.0996,180.9666,180.9951,1836.0
2021-04-27 12:30:00,190.63,190.69,190.52,190.65,1200.0,181.0996,181.1566,180.9951,181.1186,1200.0
2021-04-27 12:35:00,190.71,190.71,190.56,190.6,1950.0,181.1756,181.1756,181.0331,181.0711,1950.0
2021-04-27 12:40:00,190.57,190.67,190.57,190.59,500.0,181.0426,181.1376,181.0426,181.0616,500.0
2021-04-27 12:45:00,190.57,190.69,190.57,190.66,2914.0,181.0426,181.1566,181.0426,181.1281,2914.0
2021-04-27 12:50:00,190.63,190.66,190.43,190.47,2176.0,181.0996,181.1281,180.9096,180.9476,2176.0
2021-04-27 12:55:00,190.48,190.58,190.44,190.56,1702.0,180.9571,181.0521,180.9191,181.0331,1702.0
2021-04-27 13:00:00,190.59,190.61,190.56,190.57,1200.0,181.0616,181.0806,181.0331,181.0426,1200.0
2021-04-27 13:05:00,190.59,190.6,190.47,190.48,1785.0,181.0616,181.0711,180.9476,180.9571,1785.0
2021-04-27 13:10:00,190.5,190.61,190.37,190.48,2730.0,180.9761,181.0806,180.8526,180.9571,2730.0
2021-04-27 13:15:00,190.53,190.57,190.44,190.56,2922.0,181.0046,181.0426,180.9191,181.0331,2922.0
2021-04-27 13:20:00,190.58,190.66,190.55,190.66,3363.0,181.0521,181.1281,181.0236,181.1281,3363.0
2021-04-27 13:25:00,190.67,190.67,190.64,190.64,400.0,181.1376,181.1376,181.1091,181.1091,400.0
2021-04-27 13:30:00,190.67,190.72,190.54,190.67,2698.0,181.1376,181.1851,181.0141,181.1376,2698.0
2021-04-27 13:35:00,190.62,190.62,190.41,190.46,2400.0,181.0901,181.0901,180.8906,180.9381,2400.0
2021-04-27 13:40:00,190.45,190.45,190.15,190.21,2922.0,180.9286,180.9286,180.6436,180.7006,2922.0
2021-04-27 13:45:00,190.16,190.18,189.91,189.92,2512.0,180.6531,180.6721,180.4156,180.4251,2512.0
2021-04-27 13:50:00,189.94,190.11,189.79,189.79,3705.0,180.4441,180.6056,180.3016,180.3016,3705.0
2021-04-27 13:55:00,189.8,189.9,189.7,189.7,2071.0,180.3111,180.4061,180.2161,180.2161,2071.0
2021-04-27 14:00:00,189.78,189.78,189.52,189.55,4320.0,180.2921,180.2921,180.0451,180.0736,4320.0
2021-04-27 14:05:00,189.55,189.88,189.54,189.8,1800.0,180.0736,180.3871,180.0641,180.3111,1800.0
2021-04-27 14:10:00,189.79,189.92,189.79,189.83,903.0,180.3016,180.4251,180.3016,180.3396,903.0
2021-04-27 14:15:00,189.82,189.86,189.69,189.69,3608.0,180.3301,180.3681,180.2066,180.2066,3608.0
2021-04-27 14:20:00,189.74,189.82,189.57,189.6,4341.0,180.2541,180.3301,180.0926,180.1211,4341.0
2021-04-27 14:25:00,189.66,189.71,189.59,189.66,1600.0,180.1781,180.2256,180.1116,180.1781,1600.0
2021-04-27 14:30:00,189.74,189.74,189.48,189.52,2274.0,180.2541,180.2541,180.0071,180.0451,2274.0
2021-04-27 14:35:00,189.57,189.66,189.51,189.59,3005.0,180.0926,180.1781,180.0356,180.1116,3005.0
2021-04-27 14:40:00,189.59,189.74,189.52,189.73,851.0,180.1116,180.2541,180.0451,180.2446,851.0
2021-04-27 14:45:00,189.72,189.73,189.52,189.57,1600.0,180.2351,180.2446,180.0451,180.0926,1600.0
2021-04-27 14:50:00,189.57,189.61,189.41,189.41,2309.0,180.0926,180.1306,179.9406,179.9406,2309.0
2021-04-27 14:55:00,189.45,189.5,189.33,189.5,1701.0,179.9786,180.0261,179.8646,180.0261,1701.0
2021-04-27 15:00:00,189.47,189.65,189.41,189.43,6960.0,179.9976,180.1686,179.9406,179.9596,6960.0
2021-04-27 15:05:00,189.48,189.48,189.38,189.39,2499.0,180.0071,180.0071,179.9121,179.9216,2499.0
2021-04-27 15:10:00,189.41,189.53,189.38,189.51,1082.0,179.9406,180.0546,179.9121,180.0356,1082.0
2021-04-27 15:15:00,189.52,189.64,189.5,189.61,4712.0,180.0451,180.1591,180.0261,180.1306,4712.0
2021-04-27 15:20:00,189.61,189.66,189.54,189.56,4052.0,180.1306,180.1781,180.0641,180.0831,4052.0
2021-04-27 15:25:00,189.53,189.57,189.28,189.39,3153.0,180.0546,180.0926,179.8171,179.9216,3153.0
2021-04-27 15:30:00,189.34,189.42,189.3,189.35,2677.0,179.8741,179.9501,179.8361,179.8836,2677.0
2021-04-27 15:35:00,189.3,189.57,189.27,189.57,3819.0,179.8361,180.0926,179.8076,180.0926,3819.0
2021-04-27 15:40:00,189.55,189.67,189.53,189.67,3602.0,180.0736,180.1876,180.0546,180.1876,3602.0
2021-04-27 15:45:00,189.72,189.77,189.53,189.77,6768.0,180.2351,180.2826,180.0546,180.2826,6768.0
2021-04-27 15:50:00,189.77,189.95,189.69,189.85,8055.0,180.2826,180.4536,180.2066,180.3586,8055.0
2021-04-27 15:55:00,189.85,190.12,189.43,189.74,61699.0,180.3586,180.6151,179.9596,180.2541,61699.0
2021-04-28 09:30:00,189.98,189.98,189.44,189.44,10963.0,180.4821,180.4821,179.9691,179.9691,10963.0
2021-04-28 09:35:00,189.13,189.46,189.13,189.13,1740.0,179.6746,179.9881,179.6746,179.6746,1740.0
2021-04-28 09:40:00,189.09,189.09,188.93,189.08,900.0,179.6366,179.6366,179.4846,179.6271,900.0
2021-04-28 09:45:00,188.94,189.06,188.81,188.81,1305.0,179.4941,179.6081,179.3706,179.3706,1305.0
2021-04-28 09:50:00,188.87,188.87,188.48,188.66,3612.0,179.4276,179.4276,179.0571,179.2281,3612.0
2021-04-28 09:55:00,188.64,188.73,188.55,188.55,1000.0,179.2091,179.2946,179.1236,179.1236,1000.0
2021-04-28 10:00:00,188.68,188.7,188.55,188.69,1434.0,179.2471,179.2661,179.1236,179.2566,1434.0
2021-04-28 10:05:00,188.75,189.13,188.68,189.13,1894.0,179.3136,179.6746,179.2471,179.6746,1894.0
2021-04-28 10:10:00,189.15,190.02,189.14,189.73,7934.0,179.6936,180.5201,179.6841,180.2446,7934.0
2021-04-28 10:15:00,189.76,189.77,189.13,189.13,2437.0,180.2731,180.2826,179.6746,179.6746,2437.0
2021-04-28 10:20:00,189.22,189.49,189.22,189.49,1511.0,179.7601,180.0166,179.7601,180.0166,1511.0
2021-04-28 10:25:00,189.56,189.79,189.53,189.78,2062.0,180.0831,180.3016,180.0546,180.2921,2062.0
2021-04-28 10:30:00,189.71,189.93,189.69,189.93,1600.0,180.2256,180.4346,180.2066,180.4346,1600.0
2021-04-28 10:35:00,189.98,190.36,189.98,190.31,1400.0,180.4821,180.8431,180.4821,180.7956,1400.0
2021-04-28 10:40:00,190.29,190.41,190.13,190.23,4063.0,180.7766,180.8906,180.6246,180.7196,4063.0
2021-04-28 10:45:00,190.22,190.26,190.15,190.25,859.0,180.7101,180.7481,180.6436,180.7386,859.0
2021-04-28 10:50:00,190.16,190.22,190.15,190.2,1000.0,180.6531,180.7101,180.6436,180.6911,1000.0
2021-04-28 10:55:00,190.14,190.62,190.14,190.62,1343.0,180.6341,181.0901,180.6341,181.0901,1343.0
2021-04-28 11:00:00,190.65,190.75,190.48,190.48,2567.0,181.1186,181.2136,180.9571,180.9571,2567.0
2021-04-28 11:05:00,190.55,190.64,190.48,190.63,1881.0,181.0236,181.1091,180.9571,181.0996,1881.0
2021-04-28 11:10:00,190.58,190.58,190.47,190.54,2315.0,181.0521,181.0521,180.9476,181.0141,2315.0
2021-04-28 11:15:00,190.59,190.68,190.56,190.6,1600.0,181.0616,181.1471,181.0331,181.0711,1600.0
2021-04-28 11:20:00,190.6,190.93,190.6,190.92,12684.0,181.0711,181.3846,181.0711,181.3751,12684.0
2021-04-28 11:25:00,190.91,190.98,190.84,190.89,2706.0,181.3656,181.4321,181.2991,181.3466,2706.0
2021-04-28 11:30:00,190.83,190.83,190.46,190.46,1800.0,181.2896,181.2896,180.9381,180.9381,1800.0
2021-04-28 11:35:00,190.18,190.33,190.18,190.3,900.0,180.6721,180.8146,180.6721,180.7861,900.0
2021-04-28 11:40:00,190.22,190.22,190.09,190.1,810.0,180.7101,180.7101,180.5866,180.5961,810.0
2021-04-28 11:45:00,190.02,190.14,189.95,190.02,2210.0,180.5201,180.6341,180.4536,180.5201,2210.0
2021-04-28 11:50:00,189.95,189.95,189.83,189.86,2224.0,180.4536,180.4536,180.3396,180.3681,2224.0
2021-04-28 11:55:00,189.89,190.0,189.82,189.88,14808.0,180.3966,180.5011,180.3301,180.3871,14808.0
2021-04-28 12:00:00,189.83,189.89,189.77,189.81,802.0,180.3396,180.3966,180.2826,180.3206,802.0
2021-04-28 12:05:00,189.86,189.93,189.79,189.93,800.0,180.3681,180.4346,180.3016,180.4346,800.0
2021-04-28 12:10:00,189.94,189.98,189.86,189.98,2300.0,180.4441,180.4821,180.3681,180.4821,2300.0
2021-04-28 12:15:00,189.96,190.0,189.85,189.98,3121.0,180.4631,180.5011,180.3586,180.4821,3121.0
2021-04-28 12:20:00,190.01,190.04,189.79,189.79,2799.0,180.5106,180.5391,180.3016,180.3016,2799.0
2021-04-28 12:25:00,189.58,189.6,189.47,189.48,1000.0,180.1021,180.1211,179.9976,180.0071,1000.0
2021-04-28 12:30:00,189.5,189.55,189.41,189.41,665.0,180.0261,180.0736,179.9406,179.9406,665.0
2021-04-28 12:35:00,189.27,189.4,189.27,189.33,1234.0,179.8076,179.9311,179.8076,179.8646,1234.0
2021-04-28 12:40:00,189.32,189.36,189.32,189.36,300.0,179.8551,179.8931,179.8551,179.8931,300.0
2021-04-28 12:45:00,189.36,189.45,189.36,189.4,1100.0,179.8931,179.9786,179.8931,179.9311,1100.0
2021-04-28 12:50:00,189.39,189.39,189.21,189.3,2105.0,179.9216,179.9216,179.7506,179.8361,2105.0
2021-04-28 12:55:00,189.3,189.34,189.3,189.34,200.0,179.8361,179.8741,179.8361,179.8741,200.0
2021-04-28 13:00:00,189.17,189.28,189.16,189.28,597.0,179.7126,179.8171,179.7031,179.8171,597.0
2021-04-28 13:05:00,189.16,189.24,188.97,188.97,928.0,179.7031,179.7791,179.5226,179.5226,928.0
2021-04-28 13:10:00,189.05,189.18,189.05,189.18,1227.0,179.5986,179.7221,179.5986,179.7221,1227.0
2021-04-28 13:15:00,189.22,189.32,189.22,189.28,1024.0,179.7601,179.8551,179.7601,179.8171,1024.0
2021-04-28 13:20:00,189.26,189.31,189.13,189.14,3245.0,179.7981,179.8456,179.6746,179.6841,3245.0
2021-04-28 13:25:00,189.21,189.25,189.2,189.22,802.0,179.7506,179.7886,179.7411,179.7601,802.0
2021-04-28 13:30:00,189.25,189.26,189.02,189.09,3936.0,179.7886,179.7981,179.5701,179.6366,3936.0
2021-04-28 13:35:00,189.17,189.17,188.86,188.94,1344.0,179.7126,179.7126,179.4181,179.4941,1344.0
2021-04-28 13:40:00,188.95,188.96,188.83,188.83,1470.0,179.5036,179.5131,179.3896,179.3896,1470.0
2021-04-28 13:45:00,188.78,188.79,188.64,188.68,2104.0,179.3421,179.3516,179.2091,179.2471,2104.0
2021-04-28 13:50:00,188.67,188.71,188.62,188.63,2700.0,179.2376,179.2756,179.1901,179.1996,2700.0
2021-04-28 13:55:00,188.68,188.68,188.49,188.49,1910.0,179.2471,179.2471,179.0666,179.0666,1910.0
2021-04-28 14:00:00,188.52,188.61,188.14,188.14,5183.0,179.0951,179.1806,178.7341,178.7341,5183.0
2021-04-28 14:05:00,188.13,188.39,188.13,188.39,2153.0,178.7246,178.9716,178.7246,178.9716,2153.0
2021-04-28 14:10:00,188.42,188.42,188.19,188.26,3617.0,179.0001,179.0001,178.7816,178.8481,3617.0
2021-04-28 14:15:00,188.37,188.47,188.19,188.47,4683.0,178.9526,179.0476,178.7816,179.0476,4683.0
2021-04-28 14:20:00,188.38,188.53,188.27,188.41,14726.0,178.9621,179.1046,178.8576,178.9906,14726.0
2021-04-28 14:25:00,188.45,188.66,188.34,188.34,4068.0,179.0286,179.2281,178.9241,178.9241,4068.0
2021-04-28 14:30:00,188.35,188.39,188.3,188.39,1300.0,178.9336,178.9716,178.8861,178.9716,1300.0
2021-04-28 14:35:00,188.39,188.6,188.28,188.53,13154.0,178.9716,179.1711,178.8671,179.1046,13154.0
2021-04-28 14:40:00,188.66,188.85,188.62,188.84,2100.0,179.2281,179.4086,179.1901,179.3991,2100.0
2021-04-28 14:45:00,188.77,189.04,188.54,188.61,5842.0,179.3326,179.5891,179.1141,179.1806,5842.0
2021-04-28 14:50:00,188.67,188.79,188.66,188.75,3016.0,179.2376,179.3516,179.2281,179.3136,3016.0
2021-04-28 14:55:00,188.7,188.71,188.58,188.65,2282.0,179.2661,179.2756,179.1521,179.2186,2282.0
2021-04-28 15:00:00,188.63,188.9,188.6,188.74,23600.0,179.1996,179.4561,179.1711,179.3041,23600.0
2021-04-28 15:05:00,188.79,188.79,188.62,188.74,2107.0,179.3516,179.3516,179.1901,179.3041,2107.0
2021-04-28 15:10:00,188.74,188.77,188.28,188.5,4836.0,179.3041,179.3326,178.8671,179.0761,4836.0
2021-04-28 15:15:00,188.37,188.54,188.36,188.39,3535.0,178.9526,179.1141,178.9431,178.9716,3535.0
2021-04-28 15:20:00,188.4,188.5,188.35,188.49,2140.0,178.9811,179.0761,178.9336,179.0666,2140.0
2021-04-28 15:25:00,188.53,188.66,188.48,188.57,2506.0,179.1046,179.2281,179.0571,179.1426,2506.0
2021-04-28 15:30:00,188.51,188.73,188.49,188.73,6071.0,179.0856,179.2946,179.0666,179.2946,6071.0
2021-04-28 15:35:00,188.74,189.07,188.74,189.04,2100.0,179.3041,179.6176,179.3041,179.5891,2100.0
2021-04-28 15:40:00,189.03,189.03,188.89,188.9,5188.0,179.5796,179.5796,179.4466,179.4561,5188.0
2021-04-28 15:45:00,188.94,189.01,188.81,188.98,14106.0,179.4941,179.5606,179.3706,179.5321,14106.0
2021-04-28 15:50:00,189.01,189.01,188.8,188.97,18803.0,179.5606,179.5606,179.3611,179.5226,18803.0
2021-04-28 15:55:00,188.92,189.12,188.61,188.7,34143.0,179.4751,179.6651,179.1806,179.2661,34143.0
2021-04-29 09:30:00,189.22,189.99,189.22,189.25,22278.0,179.7601,180.4916,179.7601,179.7886,22278.0
2021-04-29 09:35:00,188.93,189.89,188.93,189.89,985.0,179.4846,180.3966,179.4846,180.3966,985.0
2021-04-29 09:40:00,189.77,189.87,189.23,189.87,900.0,180.2826,180.3776,179.7696,180.3776,900.0
2021-04-29 09:45:00,189.41,189.94,189.39,189.39,1904.0,179.9406,180.4441,179.9216,179.9216,1904.0
2021-04-29 09:50:00,189.05,189.96,189.05,189.7,7953.0,179.5986,180.4631,179.5986,180.2161,7953.0
2021-04-29 09:55:00,189.84,189.95,189.69,189.76,8016.0,180.3491,180.4536,180.2066,180.2731,8016.0
2021-04-29 10:00:00,189.91,189.93,189.77,189.9,6217.0,180.4156,180.4346,180.2826,180.4061,6217.0
2021-04-29 10:05:00,189.92,189.92,189.76,189.76,4600.0,180.4251,180.4251,180.2731,180.2731,4600.0
2021-04-29 10:10:00,189.96,190.05,189.87,190.0,1543.0,180.4631,180.5486,180.3776,180.5011,1543.0
2021-04-29 10:15:00,190.02,190.02,189.79,189.85,1500.0,180.5201,180.5201,180.3016,180.3586,1500.0
2021-04-29 10:20:00,189.91,189.99,189.56,189.9,3251.0,180.4156,180.4916,180.0831,180.4061,3251.0
2021-04-29 10:25:00,189.9,189.9,189.9,189.9,0.0,180.4061,180.4061,180.4061,180.4061,0.0
2021-04-29 10:30:00,189.84,190.02,189.77,190.01,1377.0,180.3491,180.5201,180.2826,180.5106,1377.0
2021-04-29 10:35:00,189.78,189.91,189.71,189.75,1433.0,180.2921,180.4156,180.2256,180.2636,1433.0
2021-04-29 10:40:00,189.82,189.9,189.77,189.84,1181.0,180.3301,180.4061,180.2826,180.3491,1181.0
2021-04-29 10:45:00,189.78,189.78,189.34,189.34,1400.0,180.2921,180.2921,179.8741,179.8741,1400.0
2021-04-29 10:50:00,189.45,189.51,189.34,189.46,900.0,179.9786,180.0356,179.8741,179.9881,900.0
2021-04-29 10:55:00,189.42,189.68,189.42,189.67,2147.0,179.9501,180.1971,179.9501,180.1876,2147.0
2021-04-29 11:00:00,189.61,189.64,189.44,189.62,2512.0,180.1306,180.1591,179.9691,180.1401,2512.0
2021-04-29 11:05:00,189.61,189.62,189.46,189.6,1348.0,180.1306,180.1401,179.9881,180.1211,1348.0
2021-04-29 11:10:00,189.66,189.7,189.53,189.65,2304.0,180.1781,180.2161,180.0546,180.1686,2304.0
2021-04-29 11:15:00,189.53,189.53,189.33,189.33,685.0,180.0546,180.0546,179.8646,179.8646,685.0
2021-04-29 11:20:00,189.38,189.55,189.36,189.45,3080.0,179.9121,180.0736,179.8931,179.9786,3080.0
2021-04-29 11:25:00,189.45,189.63,189.38,189.38,1365.0,179.9786,180.1496,179.9121,179.9121,1365.0
2021-04-29 11:30:00,189.38,189.43,189.22,189.28,1604.0,179.9121,179.9596,179.7601,179.8171,1604.0
2021-04-29 11:35:00,189.28,189.43,189.27,189.43,1300.0,179.8171,179.9596,179.8076,179.9596,1300.0
2021-04-29 11:40:00,189.39,189.48,189.39,189.43,900.0,179.9216,180.0071,179.9216,179.9596,900.0
2021-04-29 11:45:00,189.47,189.51,189.44,189.49,1705.0,179.9976,180.0356,179.9691,180.0166,1705.0
2021-04-29 11:50:00,189.45,189.58,189.44,189.5,2668.0,179.9786,180.1021,179.9691,180.0261,2668.0
2021-04-29 11:55:00,189.46,189.56,189.36,189.55,2500.0,179.9881,180.0831,179.8931,180.0736,2500.0
2021-04-29 12:00:00,189.55,189.7,189.47,189.57,3440.0,180.0736,180.2161,179.9976,180.0926,3440.0
2021-04-29 12:05:00,189.51,189.51,189.31,189.39,3918.0,180.0356,180.0356,179.8456,179.9216,3918.0
2021-04-29 12:10:00,189.39,189.42,189.36,189.37,1871.0,179.9216,179.9501,179.8931,179.9026,1871.0
2021-04-29 12:15:00,189.4,189.4,189.21,189.21,1941.0,179.9311,179.9311,179.7506,179.7506,1941.0
2021-04-29 12:20:00,189.23,189.27,189.09,189.09,700.0,179.7696,179.8076,179.6366,179.6366,700.0
2021-04-29 12:25:00,189.11,189.11,188.95,189.11,3210.0,179.6556,179.6556,179.5036,179.6556,3210.0
2021-04-29 12:30:00,189.05,189.33,188.98,189.23,1957.0,179.5986,179.8646,179.5321,179.7696,1957.0
2021-04-29 12:35:00,189.25,189.45,189.24,189.36,1010.0,179.7886,179.9786,179.7791,179.8931,1010.0
2021-04-29 12:40:00,189.46,189.46,189.28,189.28,1656.0,179.9881,179.9881,179.8171,179.8171,1656.0
2021-04-29 12:45:00,189.24,189.46,189.23,189.4,1810.0,179.7791,179.9881,179.7696,179.9311,1810.0
2021-04-29 12:50:00,189.34,189.41,189.29,189.41,1099.0,179.8741,179.9406,179.8266,179.9406,1099.0
2021-04-29 12:55:00,189.29,189.41,189.29,189.3,400.0,179.8266,179.9406,179.8266,179.8361,400.0
2021-04-29 13:00:00,189.25,189.25,189.1,189.15,2946.0,179.7886,179.7886,179.6461,179.6936,2946.0
2021-04-29 13:05:00,189.21,189.23,189.06,189.09,1803.0,179.7506,179.7696,179.6081,179.6366,1803.0
2021-04-29 13:10:00,189.17,189.25,189.01,189.01,4264.0,179.7126,179.7886,179.5606,179.5606,4264.0
2021-04-29 13:15:00,189.04,189.09,189.0,189.06,4746.0,179.5891,179.6366,179.5511,179.6081,4746.0
2021-04-29 13:20:00,189.0,189.0,189.0,189.0,200.0,179.5511,179.5511,179.5511,179.5511,200.0
2021-04-29 13:25:00,189.0,189.06,188.87,188.95,1226.0,179.5511,179.6081,179.4276,179.5036,1226.0
2021-04-29 13:30:00,189.02,189.08,188.98,189.06,1262.0,179.5701,179.6271,179.5321,179.6081,1262.0
2021-04-29 13:35:00,189.15,189.22,189.13,189.16,1315.0,179.6936,179.7601,179.6746,179.7031,1315.0
2021-04-29 13:40:00,189.09,189.22,189.03,189.13,3338.0,179.6366,179.7601,179.5796,179.6746,3338.0
2021-04-29 13:45:00,189.13,189.22,189.03,189.17,1201.0,179.6746,179.7601,179.5796,179.7126,1201.0
2021-04-29 13:50:00,189.05,189.2,189.04,189.2,1000.0,179.5986,179.7411,179.5891,179.7411,1000.0
2021-04-29 13:55:00,189.18,189.18,189.03,189.03,848.0,179.7221,179.7221,179.5796,179.5796,848.0
2021-04-29 14:00:00,189.16,189.23,189.05,189.19,2032.0,179.7031,179.7696,179.5986,179.7316,2032.0
2021-04-29 14:05:00,189.23,189.29,189.15,189.28,1294.0,179.7696,179.8266,179.6936,179.8171,1294.0
2021-04-29 14:10:00,189.28,189.31,189.19,189.19,1311.0,179.8171,179.8456,179.7316,179.7316,1311.0
2021-04-29 14:15:00,189.21,189.24,189.17,189.23,1915.0,179.7506,179.7791,179.7126,179.7696,1915.0
2021-04-29 14:20:00,189.2,189.2,189.07,189.08,946.0,179.7411,179.7411,179.6176,179.6271,946.0
2021-04-29 14:25:00,189.11,189.24,189.07,189.24,1202.0,179.6556,179.7791,179.6176,179.7791,1202.0
2021-04-29 14:30:00,189.25,189.38,189.18,189.28,2430.0,179.7886,179.9121,179.7221,179.8171,2430.0
2021-04-29 14:35:00,189.34,189.34,189.14,189.19,4024.0,179.8741,179.8741,179.6841,179.7316,4024.0
2021-04-29 14:40:00,189.24,189.33,189.16,189.31,7131.0,179.7791,179.8646,179.7031,179.8456,7131.0
2021-04-29 14:45:00,189.35,189.62,189.31,189.37,7332.0,179.8836,180.1401,179.8456,179.9026,7332.0
2021-04-29 14:50:00,189.38,189.38,189.22,189.23,2051.0,179.9121,179.9121,179.7601,179.7696,2051.0
2021-04-29 14:55:00,189.19,189.28,189.17,189.27,2409.0,179.7316,179.8171,179.7126,179.8076,2409.0
2021-04-29 15:00:00,189.25,189.57,189.23,189.5,4195.0,179.7886,180.0926,179.7696,180.0261,4195.0
2021-04-29 15:05:00,189.47,189.52,189.22,189.26,11743.0,179.9976,180.0451,179.7601,179.7981,11743.0
2021-04-29 15:10:00,189.27,189.27,189.14,189.17,3846.0,179.8076,179.8076,179.6841,179.7126,3846.0
2021-04-29 15:15:00,189.16,189.29,189.1,189.15,3704.0,179.7031,179.8266,179.6461,179.6936,3704.0
2021-04-29 15:20:00,189.22,189.22,189.09,189.12,1978.0,179.7601,179.7601,179.6366,179.6651,1978.0
2021-04-29 15:25:00,189.12,189.12,189.0,189.01,2936.0,179.6651,179.6651,179.5511,179.5606,2936.0
2021-04-29 15:30:00,188.98,189.09,188.91,189.06,5936.0,179.5321,179.6366,179.4656,179.6081,5936.0
2021-04-29 15:35:00,189.06,189.09,188.99,189.05,4900.0,179.6081,179.6366,179.5416,179.5986,4900.0
2021-04-29 15:40:00,189.13,189.3,189.13,189.29,2198.0,179.6746,179.8361,179.6746,179.8266,2198.0
2021-04-29 15:45:00,189.29,189.37,189.22,189.23,13839.0,179.8266,179.9026,179.7601,179.7696,13839.0
2021-04-29 15:50:00,189.23,189.36,189.14,189.35,11515.0,179.7696,179.8931,179.6841,179.8836,11515.0
2021-04-29 15:55:00,189.33,189.36,189.18,189.23,18302.0,179.8646,179.8931,179.7221,179.7696,18302.0
2021-04-30 09:30:00,188.45,189.16,188.02,188.02,9735.0,179.0286,179.7031,178.6201,178.6201,9735.0
2021-04-30 09:35:00,188.15,188.17,187.76,187.76,1600.0,178.7436,178.7626,178.3731,178.3731,1600.0
2021-04-30 09:40:00,188.15,188.15,187.68,187.84,700.0,178.7436,178.7436,178.2971,178.4491,700.0
2021-04-30 09:45:00,187.73,187.84,187.37,187.37,600.0,178.3446,178.4491,178.0026,178.0026,600.0
2021-04-30 09:50:00,187.64,187.87,187.53,187.6,4121.0,178.2591,178.4776,178.1546,178.2211,4121.0
2021-04-30 09:55:00,187.74,187.89,187.61,187.84,831.0,178.3541,178.4966,178.2306,178.4491,831.0
2021-04-30 10:00:00,187.77,187.93,187.65,187.65,2424.0,178.3826,178.5346,178.2686,178.2686,2424.0
2021-04-30 10:05:00,187.59,187.83,187.58,187.83,1237.0,178.2116,178.4396,178.2021,178.4396,1237.0
2021-04-30 10:10:00,187.89,187.9,187.66,187.74,933.0,178.4966,178.5061,178.2781,178.3541,933.0
2021-04-30 10:15:00,187.64,187.9,187.64,187.8,1940.0,178.2591,178.5061,178.2591,178.4111,1940.0
2021-04-30 10:20:00,187.81,187.81,187.48,187.48,2856.0,178.4206,178.4206,178.1071,178.1071,2856.0
2021-04-30 10:25:00,187.58,187.79,187.47,187.77,2680.0,178.2021,178.4016,178.0976,178.3826,2680.0
2021-04-30 10:30:00,187.74,187.74,187.49,187.49,2053.0,178.3541,178.3541,178.1166,178.1166,2053.0
2021-04-30 10:35:00,187.36,187.36,186.97,187.06,900.0,177.9931,177.9931,177.6226,177.7081,900.0
2021-04-30 10:40:00,187.11,187.35,186.99,187.27,3134.0,177.7556,177.9836,177.6416,177.9076,3134.0
2021-04-30 10:45:00,187.34,187.6,187.22,187.59,3300.0,177.9741,178.2211,177.8601,178.2116,3300.0
2021-04-30 10:50:00,187.73,187.86,187.62,187.69,1100.0,178.3446,178.4681,178.2401,178.3066,1100.0
2021-04-30 10:55:00,187.61,187.71,187.5,187.71,975.0,178.2306,178.3256,178.1261,178.3256,975.0
2021-04-30 11:00:00,187.53,187.55,187.34,187.51,1950.0,178.1546,178.1736,177.9741,178.1356,1950.0
2021-04-30 11:05:00,187.63,187.69,187.47,187.47,1205.0,178.2496,178.3066,178.0976,178.0976,1205.0
2021-04-30 11:10:00,187.52,187.72,187.52,187.71,721.0,178.1451,178.3351,178.1451,178.3256,721.0
2021-04-30 11:15:00,187.72,187.76,187.67,187.69,1012.0,178.3351,178.3731,178.2876,178.3066,1012.0
2021-04-30 11:20:00,187.79,188.01,187.78,187.78,4487.0,178.4016,178.6106,178.3921,178.3921,4487.0
2021-04-30 11:25:00,187.65,187.65,187.47,187.6,300.0,178.2686,178.2686,178.0976,178.2211,300.0
2021-04-30 11:30:00,187.44,187.65,187.42,187.65,1001.0,178.0691,178.2686,178.0501,178.2686,1001.0
2021-04-30 11:35:00,187.65,187.87,187.65,187.76,1000.0,178.2686,178.4776,178.2686,178.3731,1000.0
2021-04-30 11:40:00,187.85,187.89,187.69,187.89,1300.0,178.4586,178.4966,178.3066,178.4966,1300.0
2021-04-30 11:45:00,187.84,188.05,187.84,187.92,1228.0,178.4491,178.6486,178.4491,178.5251,1228.0
2021-04-30 11:50:00,187.84,187.87,187.75,187.85,1300.0,178.4491,178.4776,178.3636,178.4586,1300.0
2021-04-30 11:55:00,187.86,187.93,187.86,187.86,700.0,178.4681,178.5346,178.4681,178.4681,700.0
2021-04-30 12:00:00,187.93,187.96,187.79,187.92,1212.0,178.5346,178.5631,178.4016,178.5251,1212.0
2021-04-30 12:05:00,187.98,187.99,187.84,187.97,1759.0,178.5821,178.5916,178.4491,178.5726,1759.0
2021-04-30 12:10:00,188.01,188.01,187.83,187.88,500.0,178.6106,178.6106,178.4396,178.4871,500.0
2021-04-30 12:15:00,187.84,187.89,187.74,187.74,1100.0,178.4491,178.4966,178.3541,178.3541,1100.0
2021-04-30 12:20:00,187.8,187.96,187.8,187.9,1181.0,178.4111,178.5631,178.4111,178.5061,1181.0
2021-04-30 12:25:00,187.93,188.03,187.9,187.97,805.0,178.5346,178.6296,178.5061,178.5726,805.0
2021-04-30 12:30:00,188.02,188.02,187.89,187.93,1000.0,178.6201,178.6201,178.4966,178.5346,1000.0
2021-04-30 12:35:00,188.03,188.03,187.77,187.81,2000.0,178.6296,178.6296,178.3826,178.4206,2000.0
2021-04-30 12:40:00,187.8,187.99,187.8,187.99,1222.0,178.4111,178.5916,178.4111,178.5916,1222.0
2021-04-30 12:45:00,187.96,187.96,187.88,187.96,500.0,178.5631,178.5631,178.4871,178.5631,500.0
2021-04-30 12:50:00,188.02,188.03,187.92,187.93,1000.0,178.6201,178.6296,178.5251,178.5346,1000.0
2021-04-30 12:55:00,187.86,187.9,187.85,187.86,3300.0,178.4681,178.5061,178.4586,178.4681,3300.0
2021-04-30 13:00:00,187.85,187.85,187.84,187.84,300.0,178.4586,178.4586,178.4491,178.4491,300.0
2021-04-30 13:05:00,187.81,187.87,187.74,187.87,1432.0,178.4206,178.4776,178.3541,178.4776,1432.0
2021-04-30 13:10:00,187.85,187.93,187.79,187.92,1615.0,178.4586,178.5346,178.4016,178.5251,1615.0
2021-04-30 13:15:00,187.94,187.94,187.82,187.82,1301.0,178.5441,178.5441,178.4301,178.4301,1301.0
2021-04-30 13:20:00,187.91,187.91,187.77,187.89,1100.0,178.5156,178.5156,178.3826,178.4966,1100.0
2021-04-30 13:25:00,187.97,187.97,187.82,187.82,1503.0,178.5726,178.5726,178.4301,178.4301,1503.0
2021-04-30 13:30:00,187.86,187.92,187.86,187.92,600.0,178.4681,178.5251,178.4681,178.5251,600.0
2021-04-30 13:35:00,187.93,187.93,187.77,187.9,2400.0,178.5346,178.5346,178.3826,178.5061,2400.0
2021-04-30 13:40:00,187.88,187.91,187.79,187.84,2063.0,178.4871,178.5156,178.4016,178.4491,2063.0
2021-04-30 13:45:00,187.84,187.87,187.66,187.7,3308.0,178.4491,178.4776,178.2781,178.3161,3308.0
2021-04-30 13:50:00,187.68,187.68,187.42,187.45,2619.0,178.2971,178.2971,178.0501,178.0786,2619.0
2021-04-30 13:55:00,187.32,187.38,187.31,187.31,876.0,177.9551,178.0121,177.9456,177.9456,876.0
2021-04-30 14:00:00,187.47,187.73,187.47,187.73,2200.0,178.0976,178.3446,178.0976,178.3446,2200.0
2021-04-30 14:05:00,187.75,187.8,187.73,187.77,800.0,178.3636,178.4111,178.3446,178.3826,800.0
2021-04-30 14:10:00,187.78,187.83,187.69,187.72,2519.0,178.3921,178.4396,178.3066,178.3351,2519.0
2021-04-30 14:15:00,187.7,187.8,187.68,187.77,1521.0,178.3161,178.4111,178.2971,178.3826,1521.0
2021-04-30 14:20:00,187.72,187.78,187.58,187.59,1611.0,178.3351,178.3921,178.2021,178.2116,1611.0
2021-04-30 14:25:00,187.65,187.87,187.65,187.8,2100.0,178.2686,178.4776,178.2686,178.4111,2100.0
2021-04-30 14:30:00,187.86,187.86,187.76,187.8,1521.0,178.4681,178.4681,178.3731,178.4111,1521.0
2021-04-30 14:35:00,187.77,187.9,187.75,187.9,1723.0,178.3826,178.5061,178.3636,178.5061,1723.0
2021-04-30 14:40:00,187.9,187.95,187.86,187.91,2424.0,178.5061,178.5536,178.4681,178.5156,2424.0
2021-04-30 14:45:00,187.89,187.96,187.89,187.94,907.0,178.4966,178.5631,178.4966,178.5441,907.0
2021-04-30 14:50:00,187.95,188.01,187.86,187.9,5715.0,178.5536,178.6106,178.4681,178.5061,5715.0
2021-04-30 14:55:00,187.91,187.94,187.81,187.86,4312.0,178.5156,178.5441,178.4206,178.4681,4312.0
2021-04-30 15:00:00,187.92,188.23,187.89,188.18,5027.0,178.5251,178.8196,178.4966,178.7721,5027.0
2021-04-30 15:05:00,188.27,188.29,187.95,187.98,9503.0,178.8576,178.8766,178.5536,178.5821,9503.0
2021-04-30 15:10:00,188.0,188.17,187.97,188.12,2385.0,178.6011,178.7626,178.5726,178.7151,2385.0
2021-04-30 15:15:00,188.12,188.14,188.08,188.09,3256.0,178.7151,178.7341,178.6771,178.6866,3256.0
2021-04-30 15:20:00,188.13,188.23,188.04,188.19,6842.0,178.7246,178.8196,178.6391,178.7816,6842.0
2021-04-30 15:25:00,188.2,188.32,188.18,188.31,4188.0,178.7911,178.9051,178.7721,178.8956,4188.0
2021-04-30 15:30:00,188.42,188.42,188.09,188.09,6481.0,179.0001,179.0001,178.6866,178.6866,6481.0
2021-04-30 15:35:00,188.14,188.14,187.88,188.07,10677.0,178.7341,178.7341,178.4871,178.6676,10677.0
2021-04-30 15:40:00,188.06,188.08,187.99,188.03,4099.0,178.6581,178.6771,178.5916,178.6296,4099.0
2021-04-30 15:45:00,188.02,188.1,187.83,188.05,14096.0,178.6201,178.6961,178.4396,178.6486,14096.0
2021-04-30 15:50:00,187.99,188.14,187.95,188.06,31631.0,178.5916,178.7341,178.5536,178.6581,31631.0
2021-04-30 15:55:00,188.14,188.34,187.94,188.3,59369.0,178.7341,178.9241,178.5441,178.8861,59369.0
2021-05-03 09:30:00,188.78,188.78,187.66,187.73,20854.0,179.3421,179.3421,178.2781,178.3446,20854.0
2021-05-03 09:35:00,187.72,187.9,187.13,187.57,7048.0,178.3351,178.5061,177.7746,178.1926,7048.0
2021-05-03 09:40:00,187.56,188.13,187.56,188.13,7051.0,178.1831,178.7246,178.1831,178.7246,7051.0
2021-05-03 09:45:00,188.1,188.39,187.94,188.26,9498.0,178.6961,178.9716,178.5441,178.8481,9498.0
2021-05-03 09:50:00,188.3,188.79,188.3,188.65,3901.0,178.8861,179.3516,178.8861,179.2186,3901.0
2021-05-03 09:55:00,188.65,188.88,188.43,188.56,7447.0,179.2186,179.4371,179.0096,179.1331,7447.0
2021-05-03 10:00:00,188.55,188.65,188.37,188.41,3629.0,179.1236,179.2186,178.9526,178.9906,3629.0
2021-05-03 10:05:00,188.47,188.77,188.47,188.64,3339.0,179.0476,179.3326,179.0476,179.2091,3339.0
2021-05-03 10:10:00,188.58,188.67,188.38,188.4,3954.0,179.1521,179.2376,178.9621,178.9811,3954.0
2021-05-03 10:15:00,188.43,188.61,188.21,188.21,4729.0,179.0096,179.1806,178.8006,178.8006,4729.0
2021-05-03 10:20:00,188.3,188.3,188.02,188.04,2810.0,178.8861,178.8861,178.6201,178.6391,2810.0
2021-05-03 10:25:00,188.02,188.21,187.32,187.53,30502.0,178.6201,178.8006,177.9551,178.1546,30502.0
2021-05-03 10:30:00,187.53,187.58,187.22,187.53,6113.0,178.1546,178.2021,177.8601,178.1546,6113.0
2021-05-03 10:35:00,187.52,187.61,187.32,187.4,3747.0,178.1451,178.2306,177.9551,178.0311,3747.0
2021-05-03 10:40:00,187.33,187.38,187.17,187.3,5864.0,177.9646,178.0121,177.8126,177.9361,5864.0
2021-05-03 10:45:00,187.35,187.63,187.32,187.49,2920.0,177.9836,178.2496,177.9551,178.1166,2920.0
2021-05-03 10:50:00,187.49,187.72,187.48,187.67,2960.0,178.1166,178.3351,178.1071,178.2876,2960.0
2021-05-03 10:55:00,187.65,187.86,187.62,187.7,4396.0,178.2686,178.4681,178.2401,178.3161,4396.0
2021-05-03 11:00:00,187.64,187.65,187.34,187.57,8893.0,178.2591,178.2686,177.9741,178.1926,8893.0
2021-05-03 11:05:00,187.58,187.71,187.44,187.64,2253.0,178.2021,178.3256,178.0691,178.2591,2253.0
2021-05-03 11:10:00,187.64,187.91,187.64,187.89,2675.0,178.2591,178.5156,178.2591,178.4966,2675.0
2021-05-03 11:15:00,187.85,188.02,187.55,187.56,16980.0,178.4586,178.6201,178.1736,178.1831,16980.0
2021-05-03 11:20:00,187.55,187.58,187.39,187.41,3177.0,178.1736,178.2021,178.0216,178.0406,3177.0
2021-05-03 11:25:00,187.37,187.5,187.33,187.42,16102.0,178.0026,178.1261,177.9646,178.0501,16102.0
2021-05-03 11:30:00,187.38,187.54,187.33,187.54,963.0,178.0121,178.1641,177.9646,178.1641,963.0
2021-05-03 11:35:00,187.68,187.77,187.55,187.55,1226.0,178.2971,178.3826,178.1736,178.1736,1226.0
2021-05-03 11:40:00,187.59,187.62,187.4,187.57,2538.0,178.2116,178.2401,178.0311,178.1926,2538.0
2021-05-03 11:45:00,187.66,187.67,187.6,187.66,1133.0,178.2781,178.2876,178.2211,178.2781,1133.0
2021-05-03 11:50:00,187.68,187.81,187.68,187.73,2890.0,178.2971,178.4206,178.2971,178.3446,2890.0
2021-05-03 11:55:00,187.82,187.92,187.82,187.92,1301.0,178.4301,178.5251,178.4301,178.5251,1301.0
2021-05-03 12:00:00,187.81,187.81,187.76,187.76,742.0,178.4206,178.4206,178.3731,178.3731,742.0
2021-05-03 12:05:00,187.74,187.83,187.74,187.82,500.0,178.3541,178.4396,178.3541,178.4301,500.0
2021-05-03 12:10:00,187.87,187.87,187.42,187.47,20644.0,178.4776,178.4776,178.0501,178.0976,20644.0
2021-05-03 12:15:00,187.49,187.62,187.3,187.4,3404.0,178.1166,178.2401,177.9361,178.0311,3404.0
2021-05-03 12:20:00,187.36,187.58,187.32,187.39,2855.0,177.9931,178.2021,177.9551,178.0216,2855.0
2021-05-03 12:25:00,187.39,187.43,187.15,187.24,5837.0,178.0216,178.0596,177.7936,177.8791,5837.0
2021-05-03 12:30:00,187.28,187.31,187.18,187.3,1334.0,177.9171,177.9456,177.8221,177.9361,1334.0
2021-05-03 12:35:00,187.25,187.31,187.23,187.3,4420.0,177.8886,177.9456,177.8696,177.9361,4420.0
2021-05-03 12:40:00,187.33,187.36,187.24,187.24,1600.0,177.9646,177.9931,177.8791,177.8791,1600.0
2021-05-03 12:45:00,187.29,187.35,187.24,187.27,7437.0,177.9266,177.9836,177.8791,177.9076,7437.0
2021-05-03 12:50:00,187.27,187.5,187.27,187.5,4443.0,177.9076,178.1261,177.9076,178.1261,4443.0
2021-05-03 12:55:00,187.51,187.63,187.49,187.58,1700.0,178.1356,178.2496,178.1166,178.2021,1700.0
2021-05-03 13:00:00,187.51,187.57,187.47,187.53,2927.0,178.1356,178.1926,178.0976,178.1546,2927.0
2021-05-03 13:05:00,187.58,187.6,187.42,187.42,3310.0,178.2021,178.2211,178.0501,178.0501,3310.0
2021-05-03 13:10:00,187.49,187.81,187.49,187.81,4898.0,178.1166,178.4206,178.1166,178.4206,4898.0
2021-05-03 13:15:00,187.88,187.93,187.85,187.89,1900.0,178.4871,178.5346,178.4586,178.4966,1900.0
2021-05-03 13:20:00,187.86,188.08,187.86,188.08,2211.0,178.4681,178.6771,178.4681,178.6771,2211.0
2021-05-03 13:25:00,188.01,188.24,188.01,188.17,1403.0,178.6106,178.8291,178.6106,178.7626,1403.0
2021-05-03 13:30:00,188.17,188.23,187.97,187.97,3337.0,178.7626,178.8196,178.5726,178.5726,3337.0
2021-05-03 13:35:00,187.92,188.23,187.92,188.23,2516.0,178.5251,178.8196,178.5251,178.8196,2516.0
2021-05-03 13:40:00,188.32,188.44,188.32,188.37,1200.0,178.9051,179.0191,178.9051,178.9526,1200.0
2021-05-03 13:45:00,188.42,188.42,188.28,188.28,3001.0,179.0001,179.0001,178.8671,178.8671,3001.0
2021-05-03 13:50:00,188.2,188.51,188.2,188.51,4395.0,178.7911,179.0856,178.7911,179.0856,4395.0
2021-05-03 13:55:00,188.53,188.71,188.51,188.51,3781.0,179.1046,179.2756,179.0856,179.0856,3781.0
2021-05-03 14:00:00,188.56,188.74,188.52,188.73,1322.0,179.1331,179.3041,179.0951,179.2946,1322.0
2021-05-03 14:05:00,188.68,188.68,188.45,188.46,2627.0,179.2471,179.2471,179.0286,179.0381,2627.0
2021-05-03 14:10:00,188.44,188.44,188.2,188.22,1201.0,179.0191,179.0191,178.7911,178.8101,1201.0
2021-05-03 14:15:00,188.22,188.32,188.16,188.25,3609.0,178.8101,178.9051,178.7531,178.8386,3609.0
2021-05-03 14:20:00,188.28,188.58,188.28,188.5,1737.0,178.8671,179.1521,178.8671,179.0761,1737.0
2021-05-03 14:25:00,188.47,188.57,188.37,188.55,3655.0,179.0476,179.1426,178.9526,179.1236,3655.0
2021-05-03 14:30:00,188.6,188.8,188.57,188.74,2757.0,179.1711,179.3611,179.1426,179.3041,2757.0
2021-05-03 14:35:00,188.72,188.94,188.68,188.94,1426.0,179.2851,179.4941,179.2471,179.4941,1426.0
2021-05-03 14:40:00,188.9,188.99,188.83,188.85,4442.0,179.4561,179.5416,179.3896,179.4086,4442.0
2021-05-03 14:45:00,188.91,189.01,188.8,188.84,3998.0,179.4656,179.5606,179.3611,179.3991,3998.0
2021-05-03 14:50:00,188.85,188.86,188.75,188.77,2350.0,179.4086,179.4181,179.3136,179.3326,2350.0
2021-05-03 14:55:00,188.81,188.87,188.79,188.81,4721.0,179.3706,179.4276,179.3516,179.3706,4721.0
2021-05-03 15:00:00,188.81,188.91,188.76,188.79,3915.0,179.3706,179.4656,179.3231,179.3516,3915.0
2021-05-03 15:05:00,188.79,188.95,188.79,188.9,2444.0,179.3516,179.5036,179.3516,179.4561,2444.0
2021-05-03 15:10:00,188.87,188.87,188.76,188.77,2715.0,179.4276,179.4276,179.3231,179.3326,2715.0
2021-05-03 15:15:00,188.77,188.77,188.62,188.66,3919.0,179.3326,179.3326,179.1901,179.2281,3919.0
2021-05-03 15:20:00,188.66,188.98,188.66,188.96,4330.0,179.2281,179.5321,179.2281,179.5131,4330.0
2021-05-03 15:25:00,189.0,189.03,188.74,188.78,5191.0,179.5511,179.5796,179.3041,179.3421,5191.0
2021-05-03 15:30:00,188.78,188.78,188.55,188.63,4962.0,179.3421,179.3421,179.1236,179.1996,4962.0
2021-05-03 15:35:00,188.67,188.78,188.62,188.69,4819.0,179.2376,179.3421,179.1901,179.2566,4819.0
2021-05-03 15:40:00,188.69,188.73,188.62,188.7,2599.0,179.2566,179.2946,179.1901,179.2661,2599.0
2021-05-03 15:45:00,188.69,188.74,188.6,188.69,8139.0,179.2566,179.3041,179.1711,179.2566,8139.0
2021-05-03 15:50:00,188.71,188.77,188.56,188.56,15908.0,179.2756,179.3326,179.1331,179.1331,15908.0
2021-05-03 15:55:00,188.56,188.77,188.31,188.76,65914.0,179.1331,179.3326,178.8956,179.3231,65914.0
2021-05-04 09:30:00,188.04,188.43,187.57,188.24,11289.0,178.6391,179.0096,178.1926,178.8291,11289.0
2021-05-04 09:35:00,188.41,188.81,188.41,188.75,2109.0,178.9906,179.3706,178.9906,179.3136,2109.0
2021-05-04 09:40:00,188.6,188.68,187.99,188.35,4257.0,179.1711,179.2471,178.5916,178.9336,4257.0
2021-05-04 09:45:00,188.32,188.4,188.01,188.01,11219.0,178.9051,178.9811,178.6106,178.6106,11219.0
2021-05-04 09:50:00,188.19,188.24,187.97,188.15,1955.0,178.7816,178.8291,178.5726,178.7436,1955.0
2021-05-04 09:55:00,188.14,188.35,188.05,188.05,1349.0,178.7341,178.9336,178.6486,178.6486,1349.0
2021-05-04 10:00:00,188.05,188.17,187.61,187.67,2859.0,178.6486,178.7626,178.2306,178.2876,2859.0
2021-05-04 10:05:00,187.41,187.75,187.41,187.58,3588.0,178.0406,178.3636,178.0406,178.2021,3588.0
2021-05-04 10:10:00,187.46,187.59,187.24,187.59,5903.0,178.0881,178.2116,177.8791,178.2116,5903.0
2021-05-04 10:15:00,187.71,187.76,187.57,187.66,1382.0,178.3256,178.3731,178.1926,178.2781,1382.0
2021-05-04 10:20:00,187.63,187.63,187.01,187.01,3422.0,178.2496,178.2496,177.6606,177.6606,3422.0
2021-05-04 10:25:00,186.87,187.03,186.79,186.92,2401.0,177.5276,177.6796,177.4516,177.5751,2401.0
2021-05-04 10:30:00,186.75,186.75,186.23,186.23,1000.0,177.4136,177.4136,176.9196,176.9196,1000.0
2021-05-04 10:35:00,186.31,186.46,186.11,186.39,2000.0,176.9956,177.1381,176.8056,177.0716,2000.0
2021-05-04 10:40:00,186.32,186.32,186.06,186.16,1279.0,177.0051,177.0051,176.7581,176.8531,1279.0
2021-05-04 10:45:00,186.1,186.39,186.03,186.39,2442.0,176.7961,177.0716,176.7296,177.0716,2442.0
2021-05-04 10:50:00,186.45,186.62,186.43,186.61,2437.0,177.1286,177.2901,177.1096,177.2806,2437.0
2021-05-04 10:55:00,186.63,186.87,186.42,186.49,2814.0,177.2996,177.5276,177.1001,177.1666,2814.0
2021-05-04 11:00:00,186.37,186.52,186.33,186.44,4506.0,177.0526,177.1951,177.0146,177.1191,4506.0
2021-05-04 11:05:00,186.23,186.49,186.05,186.49,1803.0,176.9196,177.1666,176.7486,177.1666,1803.0
2021-05-04 11:10:00,186.59,186.6,186.29,186.34,1937.0,177.2616,177.2711,176.9766,177.0241,1937.0
2021-05-04 11:15:00,186.22,186.47,186.19,186.47,2506.0,176.9101,177.1476,176.8816,177.1476,2506.0
2021-05-04 11:20:00,186.47,186.51,186.23,186.23,1160.0,177.1476,177.1856,176.9196,176.9196,1160.0
2021-05-04 11:25:00,186.25,186.52,186.25,186.52,4862.0,176.9386,177.1951,176.9386,177.1951,4862.0
2021-05-04 11:30:00,186.54,186.59,186.36,186.41,1585.0,177.2141,177.2616,177.0431,177.0906,1585.0
2021-05-04 11:35:00,186.23,186.44,186.19,186.39,1957.0,176.9196,177.1191,176.8816,177.0716,1957.0
2021-05-04 11:40:00,186.36,186.37,186.09,186.36,4291.0,177.0431,177.0526,176.7866,177.0431,4291.0
2021-05-04 11:45:00,186.39,186.39,186.19,186.22,2523.0,177.0716,177.0716,176.8816,176.9101,2523.0
2021-05-04 11:50:00,186.16,186.16,186.01,186.02,3100.0,176.8531,176.8531,176.7106,176.7201,3100.0
2021-05-04 11:55:00,186.1,186.76,186.1,186.52,3043.0,176.7961,177.4231,176.7961,177.1951,3043.0
2021-05-04 12:00:00,186.64,187.29,186.63,187.15,4014.0,177.3091,177.9266,177.2996,177.7936,4014.0
2021-05-04 12:05:00,186.99,187.01,186.85,187.0,2592.0,177.6416,177.6606,177.5086,177.6511,2592.0
2021-05-04 12:10:00,187.02,187.1,186.99,187.1,1310.0,177.6701,177.7461,177.6416,177.7461,1310.0
2021-05-04 12:15:00,187.15,187.24,187.0,187.24,1412.0,177.7936,177.8791,177.6511,177.8791,1412.0
2021-05-04 12:20:00,187.12,187.12,186.99,187.09,1600.0,177.7651,177.7651,177.6416,177.7366,1600.0
2021-05-04 12:25:00,187.0,187.1,186.99,187.09,2014.0,177.6511,177.7461,177.6416,177.7366,2014.0
2021-05-04 12:30:00,187.19,187.23,187.12,187.2,1911.0,177.8316,177.8696,177.7651,177.8411,1911.0
2021-05-04 12:35:00,187.28,187.41,187.18,187.28,1866.0,177.9171,178.0406,177.8221,177.9171,1866.0
2021-05-04 12:40:00,187.19,187.23,187.1,187.1,2704.0,177.8316,177.8696,177.7461,177.7461,2704.0
2021-05-04 12:45:00,187.1,187.35,187.1,187.21,2455.0,177.7461,177.9836,177.7461,177.8506,2455.0
2021-05-04 12:50:00,187.31,187.53,187.19,187.39,3384.0,177.9456,178.1546,177.8316,178.0216,3384.0
2021-05-04 12:55:00,187.39,187.39,187.16,187.25,5907.0,178.0216,178.0216,177.8031,177.8886,5907.0
2021-05-04 13:00:00,187.25,187.47,187.12,187.47,2273.0,177.8886,178.0976,177.7651,178.0976,2273.0
2021-05-04 13:05:00,187.4,187.41,187.21,187.25,1646.0,178.0311,178.0406,177.8506,177.8886,1646.0
2021-05-04 13:10:00,187.26,187.42,187.2,187.4,1300.0,177.8981,178.0501,177.8411,178.0311,1300.0
2021-05-04 13:15:00,187.47,187.5,187.28,187.3,1300.0,178.0976,178.1261,177.9171,177.9361,1300.0
2021-05-04 13:20:00,187.25,187.64,187.25,187.62,6112.0,177.8886,178.2591,177.8886,178.2401,6112.0
2021-05-04 13:25:00,187.55,187.61,187.5,187.61,2958.0,178.1736,178.2306,178.1261,178.2306,2958.0
2021-05-04 13:30:00,187.5,187.56,187.37,187.51,3252.0,178.1261,178.1831,178.0026,178.1356,3252.0
2021-05-04 13:35:00,187.47,187.5,187.21,187.31,4275.0,178.0976,178.1261,177.8506,177.9456,4275.0
2021-05-04 13:40:00,187.34,187.35,187.21,187.32,2010.0,177.9741,177.9836,177.8506,177.9551,2010.0
2021-05-04 13:45:00,187.26,187.35,187.13,187.2,5022.0,177.8981,177.9836,177.7746,177.8411,5022.0
2021-05-04 13:50:00,187.28,187.28,187.0,187.05,3079.0,177.9171,177.9171,177.6511,177.6986,3079.0
2021-05-04 13:55:00,187.01,187.15,187.01,187.15,2409.0,177.6606,177.7936,177.6606,177.7936,2409.0
2021-05-04 14:00:00,187.19,187.19,187.06,187.12,1018.0,177.8316,177.8316,177.7081,177.7651,1018.0
2021-05-04 14:05:00,187.17,187.24,187.06,187.07,2338.0,177.8126,177.8791,177.7081,177.7176,2338.0
2021-05-04 14:10:00,187.12,187.29,187.05,187.25,6239.0,177.7651,177.9266,177.6986,177.8886,6239.0
2021-05-04 14:15:00,187.31,187.31,187.15,187.16,2445.0,177.9456,177.9456,177.7936,177.8031,2445.0
2021-05-04 14:20:00,187.21,187.34,187.2,187.2,1515.0,177.8506,177.9741,177.8411,177.8411,1515.0
2021-05-04 14:25:00,187.08,187.13,187.0,187.04,16020.0,177.7271,177.7746,177.6511,177.6891,16020.0
2021-05-04 14:30:00,187.07,187.35,187.0,187.26,3518.0,177.7176,177.9836,177.6511,177.8981,3518.0
2021-05-04 14:35:00,187.33,187.57,187.33,187.54,1025.0,177.9646,178.1926,177.9646,178.1641,1025.0
2021-05-04 14:40:00,187.44,187.5,187.3,187.5,2388.0,178.0691,178.1261,177.9361,178.1261,2388.0
2021-05-04 14:45:00,187.53,187.59,187.5,187.52,1804.0,178.1546,178.2116,178.1261,178.1451,1804.0
2021-05-04 14:50:00,187.56,187.72,187.56,187.67,972.0,178.1831,178.3351,178.1831,178.2876,972.0
2021-05-04 14:55:00,187.65,187.97,187.4,187.4,7134.0,178.2686,178.5726,178.0311,178.0311,7134.0
2021-05-04 15:00:00,187.32,187.47,187.22,187.36,8317.0,177.9551,178.0976,177.8601,177.9931,8317.0
2021-05-04 15:05:00,187.2,187.24,186.92,186.92,4913.0,177.8411,177.8791,177.5751,177.5751,4913.0
2021-05-04 15:10:00,186.99,187.01,186.87,186.9,2179.0,177.6416,177.6606,177.5276,177.5561,2179.0
2021-05-04 15:15:00,186.91,186.93,186.75,186.75,3411.0,177.5656,177.5846,177.4136,177.4136,3411.0
2021-05-04 15:20:00,186.73,186.74,186.45,186.45,3453.0,177.3946,177.4041,177.1286,177.1286,3453.0
2021-05-04 15:25:00,186.45,186.47,186.24,186.31,8005.0,177.1286,177.1476,176.9291,176.9956,8005.0
2021-05-04 15:30:00,186.3,186.62,186.23,186.59,5765.0,176.9861,177.2901,176.9196,177.2616,5765.0
2021-05-04 15:35:00,186.7,186.7,186.53,186.59,5026.0,177.3661,177.3661,177.2046,177.2616,5026.0
2021-05-04 15:40:00,186.57,186.6,186.38,186.41,6174.0,177.2426,177.2711,177.0621,177.0906,6174.0
2021-05-04 15:45:00,186.42,186.42,186.24,186.4,15523.0,177.1001,177.1001,176.9291,177.0811,15523.0
2021-05-04 15:50:00,186.47,186.68,186.46,186.49,16141.0,177.1476,177.3471,177.1381,177.1666,16141.0
2021-05-04 15:55:00,186.51,186.69,186.39,186.57,52907.0,177.1856,177.3566,177.0716,177.2426,52907.0
2021-05-05 09:30:00,187.24,187.55,186.41,187.17,8321.0,177.8791,178.1736,177.0906,177.8126,8321.0
2021-05-05 09:35:00,187.05,187.05,186.58,186.58,508.0,177.6986,177.6986,177.2521,177.2521,508.0
2021-05-05 09:40:00,186.32,186.32,186.32,186.32,100.0,177.0051,177.0051,177.0051,177.0051,100.0
2021-05-05 09:45:00,186.41,186.5,185.74,185.74,2254.0,177.0906,177.1761,176.4541,176.4541,2254.0
2021-05-05 09:50:00,185.62,185.82,185.37,185.55,9867.0,176.3401,176.5301,176.1026,176.2736,9867.0
2021-05-05 09:55:00,185.59,185.74,185.55,185.55,1100.0,176.3116,176.4541,176.2736,176.2736,1100.0
2021-05-05 10:00:00,185.61,186.0,185.46,186.0,3408.0,176.3306,176.7011,176.1881,176.7011,3408.0
2021-05-05 10:05:00,186.05,186.22,185.96,186.1,3438.0,176.7486,176.9101,176.6631,176.7961,3438.0
2021-05-05 10:10:00,186.09,186.13,185.65,185.65,1535.0,176.7866,176.8246,176.3686,176.3686,1535.0
2021-05-05 10:15:00,185.57,185.74,185.56,185.68,1134.0,176.2926,176.4541,176.2831,176.3971,1134.0
2021-05-05 10:20:00,185.71,185.71,185.09,185.09,1702.0,176.4256,176.4256,175.8366,175.8366,1702.0
2021-05-05 10:25:00,185.33,185.37,185.01,185.11,4527.0,176.0646,176.1026,175.7606,175.8556,4527.0
2021-05-05 10:30:00,185.3,185.37,184.87,185.37,6024.0,176.0361,176.1026,175.6276,176.1026,6024.0
2021-05-05 10:35:00,185.26,185.37,185.21,185.33,2278.0,175.9981,176.1026,175.9506,176.0646,2278.0
2021-05-05 10:40:00,185.21,185.43,185.11,185.29,2645.0,175.9506,176.1596,175.8556,176.0266,2645.0
2021-05-05 10:45:00,185.3,185.52,185.27,185.5,3993.0,176.0361,176.2451,176.0076,176.2261,3993.0
2021-05-05 10:50:00,185.52,185.52,185.2,185.38,4078.0,176.2451,176.2451,175.9411,176.1121,4078.0
2021-05-05 10:55:00,185.39,185.43,185.16,185.21,2633.0,176.1216,176.1596,175.9031,175.9506,2633.0
2021-05-05 11:00:00,185.22,185.22,185.01,185.05,3384.0,175.9601,175.9601,175.7606,175.7986,3384.0
2021-05-05 11:05:00,185.14,185.26,185.07,185.2,3100.0,175.8841,175.9981,175.8176,175.9411,3100.0
2021-05-05 11:10:00,185.23,185.57,185.15,185.5,5344.0,175.9696,176.2926,175.8936,176.2261,5344.0
2021-05-05 11:15:00,185.49,185.57,185.44,185.45,2561.0,176.2166,176.2926,176.1691,176.1786,2561.0
2021-05-05 11:20:00,185.47,185.47,185.24,185.32,2307.0,176.1976,176.1976,175.9791,176.0551,2307.0
2021-05-05 11:25:00,185.28,185.29,185.19,185.29,900.0,176.0171,176.0266,175.9316,176.0266,900.0
2021-05-05 11:30:00,185.45,185.58,185.41,185.52,3986.0,176.1786,176.3021,176.1406,176.2451,3986.0
2021-05-05 11:35:00,185.52,185.54,185.45,185.53,2112.0,176.2451,176.2641,176.1786,176.2546,2112.0
2021-05-05 11:40:00,185.53,185.58,185.43,185.54,3517.0,176.2546,176.3021,176.1596,176.2641,3517.0
2021-05-05 11:45:00,185.54,186.07,185.5,185.99,6917.0,176.2641,176.7676,176.2261,176.6916,6917.0
2021-05-05 11:50:00,185.99,185.99,185.64,185.65,2680.0,176.6916,176.6916,176.3591,176.3686,2680.0
2021-05-05 11:55:00,185.65,185.72,185.56,185.58,1600.0,176.3686,176.4351,176.2831,176.3021,1600.0
2021-05-05 12:00:00,185.51,185.61,185.48,185.56,2479.0,176.2356,176.3306,176.2071,176.2831,2479.0
2021-05-05 12:05:00,185.53,185.53,185.41,185.41,1103.0,176.2546,176.2546,176.1406,176.1406,1103.0
2021-05-05 12:10:00,185.4,185.43,185.28,185.31,2750.0,176.1311,176.1596,176.0171,176.0456,2750.0
2021-05-05 12:15:00,185.34,185.38,185.26,185.26,2299.0,176.0741,176.1121,175.9981,175.9981,2299.0
2021-05-05 12:20:00,185.27,185.38,185.25,185.31,2931.0,176.0076,176.1121,175.9886,176.0456,2931.0
2021-05-05 12:25:00,185.31,185.4,185.3,185.37,2475.0,176.0456,176.1311,176.0361,176.1026,2475.0
2021-05-05 12:30:00,185.46,185.46,185.31,185.32,2427.0,176.1881,176.1881,176.0456,176.0551,2427.0
2021-05-05 12:35:00,185.41,185.42,185.19,185.28,2812.0,176.1406,176.1501,175.9316,176.0171,2812.0
2021-05-05 12:40:00,185.28,185.32,185.1,185.14,1000.0,176.0171,176.0551,175.8461,175.8841,1000.0
2021-05-05 12:45:00,185.16,185.25,185.15,185.23,2481.0,175.9031,175.9886,175.8936,175.9696,2481.0
2021-05-05 12:50:00,185.17,185.25,185.09,185.24,1416.0,175.9126,175.9886,175.8366,175.9791,1416.0
2021-05-05 12:55:00,185.25,185.36,185.25,185.26,1517.0,175.9886,176.0931,175.9886,175.9981,1517.0
2021-05-05 13:00:00,185.28,185.31,185.23,185.23,821.0,176.0171,176.0456,175.9696,175.9696,821.0
2021-05-05 13:05:00,185.28,185.31,185.1,185.14,2166.0,176.0171,176.0456,175.8461,175.8841,2166.0
2021-05-05 13:10:00,185.18,185.32,185.08,185.24,3343.0,175.9221,176.0551,175.8271,175.9791,3343.0
2021-05-05 13:15:00,185.18,185.28,185.11,185.16,1300.0,175.9221,176.0171,175.8556,175.9031,1300.0
2021-05-05 13:20:00,185.16,185.21,185.16,185.18,700.0,175.9031,175.9506,175.9031,175.9221,700.0
2021-05-05 13:25:00,185.21,185.25,185.12,185.17,2126.0,175.9506,175.9886,175.8651,175.9126,2126.0
2021-05-05 13:30:00,185.13,185.21,185.06,185.1,2618.0,175.8746,175.9506,175.8081,175.8461,2618.0
2021-05-05 13:35:00,185.1,185.12,185.04,185.04,1300.0,175.8461,175.8651,175.7891,175.7891,1300.0
2021-05-05 13:40:00,185.08,185.09,185.0,185.06,1673.0,175.8271,175.8366,175.7511,175.8081,1673.0
2021-05-05 13:45:00,185.13,185.28,185.1,185.19,2201.0,175.8746,176.0171,175.8461,175.9316,2201.0
2021-05-05 13:50:00,185.23,185.45,185.23,185.37,700.0,175.9696,176.1786,175.9696,176.1026,700.0
2021-05-05 13:55:00,185.37,185.45,185.36,185.41,2209.0,176.1026,176.1786,176.0931,176.1406,2209.0
2021-05-05 14:00:00,185.44,185.45,185.37,185.45,3828.0,176.1691,176.1786,176.1026,176.1786,3828.0
2021-05-05 14:05:00,185.45,185.54,185.42,185.54,10498.0,176.1786,176.2641,176.1501,176.2641,10498.0
2021-05-05 14:10:00,185.58,186.5,185.58,186.28,6270.0,176.3021,177.1761,176.3021,176.9671,6270.0
2021-05-05 14:15:00,186.4,186.5,186.18,186.45,3185.0,177.0811,177.1761,176.8721,177.1286,3185.0
2021-05-05 14:20:00,186.52,186.72,186.51,186.6,2531.0,177.1951,177.3851,177.1856,177.2711,2531.0
2021-05-05 14:25:00,186.64,186.81,186.64,186.66,3930.0,177.3091,177.4706,177.3091,177.3281,3930.0
2021-05-05 14:30:00,186.72,186.78,186.69,186.75,1055.0,177.3851,177.4421,177.3566,177.4136,1055.0
2021-05-05 14:35:00,186.76,186.83,186.64,186.68,2432.0,177.4231,177.4896,177.3091,177.3471,2432.0
2021-05-05 14:40:00,186.72,186.72,186.38,186.45,2595.0,177.3851,177.3851,177.0621,177.1286,2595.0
2021-05-05 14:45:00,186.29,186.35,186.17,186.27,2322.0,176.9766,177.0336,176.8626,176.9576,2322.0
2021-05-05 14:50:00,186.27,186.27,186.05,186.09,1604.0,176.9576,176.9576,176.7486,176.7866,1604.0
2021-05-05 14:55:00,186.12,186.31,186.09,186.14,2659.0,176.8151,176.9956,176.7866,176.8341,2659.0
2021-05-05 15:00:00,186.17,186.19,185.89,186.15,4738.0,176.8626,176.8816,176.5966,176.8436,4738.0
2021-05-05 15:05:00,186.25,186.34,186.1,186.11,3919.0,176.9386,177.0241,176.7961,176.8056,3919.0
2021-05-05 15:10:00,186.2,186.32,186.2,186.23,2238.0,176.8911,177.0051,176.8911,176.9196,2238.0
2021-05-05 15:15:00,186.26,186.26,185.89,185.89,1943.0,176.9481,176.9481,176.5966,176.5966,1943.0
2021-05-05 15:20:00,185.97,185.97,185.75,185.78,2303.0,176.6726,176.6726,176.4636,176.4921,2303.0
2021-05-05 15:25:00,185.67,185.95,185.64,185.89,2118.0,176.3876,176.6536,176.3591,176.5966,2118.0
2021-05-05 15:30:00,185.83,185.96,185.79,185.87,9326.0,176.5396,176.6631,176.5016,176.5776,9326.0
2021-05-05 15:35:00,185.91,185.93,185.67,185.67,2849.0,176.6156,176.6346,176.3876,176.3876,2849.0
2021-05-05 15:40:00,185.64,185.69,185.51,185.66,5389.0,176.3591,176.4066,176.2356,176.3781,5389.0
2021-05-05 15:45:00,185.66,185.79,185.59,185.7,7010.0,176.3781,176.5016,176.3116,176.4161,7010.0
2021-05-05 15:50:00,185.69,185.77,185.52,185.72,9944.0,176.4066,176.4826,176.2451,176.4351,9944.0
2021-05-05 15:55:00,185.76,186.06,185.67,185.78,32077.0,176.4731,176.7581,176.3876,176.4921,32077.0
2021-05-06 09:30:00,185.43,185.78,185.41,185.78,9336.0,176.1596,176.4921,176.1406,176.4921,9336.0
2021-05-06 09:35:00,185.68,185.76,185.01,185.34,2641.0,176.3971,176.4731,175.7606,176.0741,2641.0
2021-05-06 09:40:00,185.16,185.5,185.16,185.37,1750.0,175.9031,176.2261,175.9031,176.1026,1750.0
2021-05-06 09:45:00,185.17,185.55,185.16,185.49,1500.0,175.9126,176.2736,175.9031,176.2166,1500.0
2021-05-06 09:50:00,185.45,186.08,185.45,186.08,2300.0,176.1786,176.7771,176.1786,176.7771,2300.0
2021-05-06 09:55:00,186.08,186.32,185.72,185.92,4154.0,176.7771,177.0051,176.4351,176.6251,4154.0
2021-05-06 10:00:00,185.72,185.72,185.26,185.26,1800.0,176.4351,176.4351,175.9981,175.9981,1800.0
2021-05-06 10:05:00,185.13,185.13,184.66,184.73,2956.0,175.8746,175.8746,175.4281,175.4946,2956.0
2021-05-06 10:10:00,184.66,185.23,184.54,185.21,3830.0,175.4281,175.9696,175.3141,175.9506,3830.0
2021-05-06 10:15:00,185.16,185.16,184.83,184.93,1332.0,175.9031,175.9031,175.5896,175.6846,1332.0
2021-05-06 10:20:00,184.87,185.27,184.61,185.27,4975.0,175.6276,176.0076,175.3806,176.0076,4975.0
2021-05-06 10:25:00,185.33,185.75,185.29,185.43,2969.0,176.0646,176.4636,176.0266,176.1596,2969.0
2021-05-06 10:30:00,185.42,185.51,185.34,185.51,2336.0,176.1501,176.2356,176.0741,176.2356,2336.0
2021-05-06 10:35:00,185.53,185.63,185.25,185.25,2947.0,176.2546,176.3496,175.9886,175.9886,2947.0
2021-05-06 10:40:00,185.28,185.31,184.91,184.91,3301.0,176.0171,176.0456,175.6656,175.6656,3301.0
2021-05-06 10:45:00,184.87,185.58,184.85,185.5,5024.0,175.6276,176.3021,175.6086,176.2261,5024.0
2021-05-06 10:50:00,185.42,185.56,185.05,185.05,5701.0,176.1501,176.2831,175.7986,175.7986,5701.0
2021-05-06 10:55:00,184.95,185.05,184.8,184.81,5233.0,175.7036,175.7986,175.5611,175.5706,5233.0
2021-05-06 11:00:00,184.88,185.2,184.82,185.12,5813.0,175.6371,175.9411,175.5801,175.8651,5813.0
2021-05-06 11:05:00,185.12,185.25,184.97,185.06,3165.0,175.8651,175.9886,175.7226,175.8081,3165.0
2021-05-06 11:10:00,185.1,185.19,185.01,185.1,1801.0,175.8461,175.9316,175.7606,175.8461,1801.0
2021-05-06 11:15:00,185.01,185.19,185.01,185.03,10313.0,175.7606,175.9316,175.7606,175.7796,10313.0
2021-05-06 11:20:00,185.03,185.31,184.95,185.31,3340.0,175.7796,176.0456,175.7036,176.0456,3340.0
2021-05-06 11:25:00,185.32,185.43,185.22,185.22,2104.0,176.0551,176.1596,175.9601,175.9601,2104.0
2021-05-06 11:30:00,185.49,185.75,185.42,185.75,1900.0,176.2166,176.4636,176.1501,176.4636,1900.0
2021-05-06 11:35:00,185.7,185.71,185.63,185.63,1566.0,176.4161,176.4256,176.3496,176.3496,1566.0
2021-05-06 11:40:00,185.62,186.16,185.58,186.04,3656.0,176.3401,176.8531,176.3021,176.7391,3656.0
2021-05-06 11:45:00,186.11,186.32,186.11,186.3,3277.0,176.8056,177.0051,176.8056,176.9861,3277.0
2021-05-06 11:50:00,186.22,186.3,186.14,186.29,2346.0,176.9101,176.9861,176.8341,176.9766,2346.0
2021-05-06 11:55:00,186.26,186.3,185.99,186.1,3918.0,176.9481,176.9861,176.6916,176.7961,3918.0
2021-05-06 12:00:00,185.96,186.21,185.93,186.21,1807.0,176.6631,176.9006,176.6346,176.9006,1807.0
2021-05-06 12:05:00,186.29,186.29,186.08,186.09,2403.0,176.9766,176.9766,176.7771,176.7866,2403.0
2021-05-06 12:10:00,186.04,186.32,186.04,186.31,1703.0,176.7391,177.0051,176.7391,176.9956,1703.0
2021-05-06 12:15:00,186.23,186.32,186.18,186.29,2271.0,176.9196,177.0051,176.8721,176.9766,2271.0
2021-05-06 12:20:00,186.17,186.22,186.09,186.12,1910.0,176.8626,176.9101,176.7866,176.8151,1910.0
2021-05-06 12:25:00,186.2,186.31,186.17,186.26,1345.0,176.8911,176.9956,176.8626,176.9481,1345.0
2021-05-06 12:30:00,186.19,186.36,186.18,186.18,2669.0,176.8816,177.0431,176.8721,176.8721,2669.0
2021-05-06 12:35:00,186.2,186.21,185.86,185.86,5481.0,176.8911,176.9006,176.5681,176.5681,5481.0
2021-05-06 12:40:00,185.84,185.87,185.58,185.64,3029.0,176.5491,176.5776,176.3021,176.3591,3029.0
2021-05-06 12:45:00,185.58,185.79,185.58,185.58,3537.0,176.3021,176.5016,176.3021,176.3021,3537.0
2021-05-06 12:50:00,185.59,185.76,185.54,185.56,2113.0,176.3116,176.4731,176.2641,176.2831,2113.0
2021-05-06 12:55:00,185.58,185.58,185.25,185.25,1330.0,176.3021,176.3021,175.9886,175.9886,1330.0
2021-05-06 13:00:00,185.3,185.37,185.24,185.24,1647.0,176.0361,176.1026,175.9791,175.9791,1647.0
2021-05-06 13:05:00,185.28,185.3,185.2,185.23,701.0,176.0171,176.0361,175.9411,175.9696,701.0
2021-05-06 13:10:00,185.36,185.47,185.12,185.2,2262.0,176.0931,176.1976,175.8651,175.9411,2262.0
2021-05-06 13:15:00,185.12,185.21,185.06,185.17,2002.0,175.8651,175.9506,175.8081,175.9126,2002.0
2021-05-06 13:20:00,185.19,185.22,185.06,185.06,300.0,175.9316,175.9601,175.8081,175.8081,300.0
2021-05-06 13:25:00,185.13,185.27,185.06,185.06,1798.0,175.8746,176.0076,175.8081,175.8081,1798.0
2021-05-06 13:30:00,185.05,185.3,185.05,185.3,1583.0,175.7986,176.0361,175.7986,176.0361,1583.0
2021-05-06 13:35:00,185.25,185.44,185.15,185.15,2529.0,175.9886,176.1691,175.8936,175.8936,2529.0
2021-05-06 13:40:00,185.15,185.18,185.02,185.13,6100.0,175.8936,175.9221,175.7701,175.8746,6100.0
2021-05-06 13:45:00,185.17,185.33,185.09,185.33,9017.0,175.9126,176.0646,175.8366,176.0646,9017.0
2021-05-06 13:50:00,185.33,185.47,185.24,185.35,9262.0,176.0646,176.1976,175.9791,176.0836,9262.0
2021-05-06 13:55:00,185.34,185.37,185.17,185.25,5120.0,176.0741,176.1026,175.9126,175.9886,5120.0
2021-05-06 14:00:00,185.22,185.57,185.2,185.43,9727.0,175.9601,176.2926,175.9411,176.1596,9727.0
2021-05-06 14:05:00,185.48,185.49,185.33,185.37,4278.0,176.2071,176.2166,176.0646,176.1026,4278.0
2021-05-06 14:10:00,185.37,185.6,185.29,185.59,4353.0,176.1026,176.3211,176.0266,176.3116,4353.0
2021-05-06 14:15:00,185.73,185.73,185.54,185.56,5328.0,176.4446,176.4446,176.2641,176.2831,5328.0
2021-05-06 14:20:00,185.51,185.51,185.3,185.31,3012.0,176.2356,176.2356,176.0361,176.0456,3012.0
2021-05-06 14:25:00,185.38,185.38,185.03,185.06,3442.0,176.1121,176.1121,175.7796,175.8081,3442.0
2021-05-06 14:30:00,184.97,185.51,184.97,185.5,8516.0,175.7226,176.2356,175.7226,176.2261,8516.0
2021-05-06 14:35:00,185.52,185.99,185.43,185.99,28818.0,176.2451,176.6916,176.1596,176.6916,28818.0
2021-05-06 14:40:00,186.09,186.26,185.8,185.8,13588.0,176.7866,176.9481,176.5111,176.5111,13588.0
2021-05-06 14:45:00,185.9,185.98,185.84,185.88,3630.0,176.6061,176.6821,176.5491,176.5871,3630.0
2021-05-06 14:50:00,185.8,185.98,185.8,185.94,2562.0,176.5111,176.6821,176.5111,176.6441,2562.0
2021-05-06 14:55:00,185.98,186.27,185.91,186.27,7807.0,176.6821,176.9576,176.6156,176.9576,7807.0
2021-05-06 15:00:00,186.25,186.36,186.18,186.28,8527.0,176.9386,177.0431,176.8721,176.9671,8527.0
2021-05-06 15:05:00,186.22,186.84,186.21,186.75,10157.0,176.9101,177.4991,176.9006,177.4136,10157.0
2021-05-06 15:10:00,186.79,187.48,186.79,187.07,22711.0,177.4516,178.1071,177.4516,177.7176,22711.0
2021-05-06 15:15:00,187.02,187.15,186.85,186.85,11583.0,177.6701,177.7936,177.5086,177.5086,11583.0
2021-05-06 15:20:00,186.87,186.9,186.72,186.74,3676.0,177.5276,177.5561,177.3851,177.4041,3676.0
2021-05-06 15:25:00,186.83,187.48,186.79,187.46,10352.0,177.4896,178.1071,177.4516,178.0881,10352.0
2021-05-06 15:30:00,187.48,187.95,187.45,187.51,25835.0,178.1071,178.5536,178.0786,178.1356,25835.0
2021-05-06 15:35:00,187.59,187.65,187.47,187.61,9222.0,178.2116,178.2686,178.0976,178.2306,9222.0
2021-05-06 15:40:00,187.78,187.79,187.45,187.68,13647.0,178.3921,178.4016,178.0786,178.2971,13647.0
2021-05-06 15:45:00,187.68,187.88,187.54,187.88,15808.0,178.2971,178.4871,178.1641,178.4871,15808.0
2021-05-06 15:50:00,187.93,188.45,187.83,188.06,42127.0,178.5346,179.0286,178.4396,178.6581,42127.0
2021-05-06 15:55:00,188.02,188.31,187.61,188.3,50881.0,178.6201,178.8956,178.2306,178.8861,50881.0
2021-05-07 09:30:00,189.26,191.4,189.23,191.0,23368.0,179.7981,181.8311,179.7696,181.4511,23368.0
2021-05-07 09:35:00,191.49,194.64,191.34,193.79,37487.0,181.9166,184.9092,181.7741,184.1017,37487.0
2021-05-07 09:40:00,194.03,194.8,193.79,194.21,41884.0,184.3297,185.0612,184.1017,184.5007,41884.0
2021-05-07 09:45:00,194.36,195.48,193.55,195.38,32511.0,184.6432,185.7072,183.8737,185.6122,32511.0
2021-05-07 09:50:00,195.38,196.77,195.12,195.7,24501.0,185.6122,186.9327,185.3652,185.9162,24501.0
2021-05-07 09:55:00,195.51,196.48,195.51,196.45,21543.0,185.7357,186.6572,185.7357,186.6287,21543.0
2021-05-07 10:00:00,196.29,197.11,196.19,196.45,29276.0,186.4767,187.2557,186.3817,186.6287,29276.0
2021-05-07 10:05:00,196.5,196.9,196.0,196.78,7913.0,186.6762,187.0562,186.2012,186.9422,7913.0
2021-05-07 10:10:00,196.79,197.29,196.79,196.95,17281.0,186.9517,187.4267,186.9517,187.1037,17281.0
2021-05-07 10:15:00,196.91,197.17,196.04,196.36,15794.0,187.0657,187.3127,186.2392,186.5432,15794.0
2021-05-07 10:20:00,196.24,196.64,196.13,196.27,11297.0,186.4292,186.8092,186.3247,186.4577,11297.0
2021-05-07 10:25:00,196.21,196.78,196.2,196.66,7859.0,186.4007,186.9422,186.3912,186.8282,7859.0
2021-05-07 10:30:00,196.66,196.92,196.29,196.58,9094.0,186.8282,187.0752,186.4767,186.7522,9094.0
2021-05-07 10:35:00,196.65,197.74,196.64,197.74,29596.0,186.8187,187.8542,186.8092,187.8542,29596.0
2021-05-07 10:40:00,197.79,197.85,197.43,197.56,10472.0,187.9017,187.9587,187.5597,187.6832,10472.0
2021-05-07 10:45:00,197.51,197.99,197.41,197.92,7528.0,187.6357,188.0917,187.5407,188.0252,7528.0
2021-05-07 10:50:00,197.96,197.96,197.5,197.52,7360.0,188.0632,188.0632,187.6262,187.6452,7360.0
2021-05-07 10:55:00,197.5,197.51,196.88,197.19,3089.0,187.6262,187.6357,187.0372,187.3317,3089.0
2021-05-07 11:00:00,197.34,197.61,197.13,197.56,6060.0,187.4742,187.7307,187.2747,187.6832,6060.0
2021-05-07 11:05:00,197.5,198.26,197.48,198.13,12728.0,187.6262,188.3482,187.6072,188.2247,12728.0
2021-05-07 11:10:00,198.13,198.3,197.58,198.05,6374.0,188.2247,188.3862,187.7022,188.1487,6374.0
2021-05-07 11:15:00,197.99,198.06,197.64,197.74,7792.0,188.0917,188.1582,187.7592,187.8542,7792.0
2021-05-07 11:20:00,197.64,197.8,197.51,197.59,5751.0,187.7592,187.9112,187.6357,187.7117,5751.0
2021-05-07 11:25:00,197.56,197.8,197.53,197.71,9831.0,187.6832,187.9112,187.6547,187.8257,9831.0
2021-05-07 11:30:00,197.68,197.75,197.49,197.7,24075.0,187.7972,187.8637,187.6167,187.8162,24075.0
2021-05-07 11:35:00,197.74,197.8,197.57,197.68,12226.0,187.8542,187.9112,187.6927,187.7972,12226.0
2021-05-07 11:40:00,197.57,197.69,197.41,197.69,10684.0,187.6927,187.8067,187.5407,187.8067,10684.0
2021-05-07 11:45:00,197.75,197.8,197.52,197.75,13432.0,187.8637,187.9112,187.6452,187.8637,13432.0
2021-05-07 11:50:00,197.73,197.76,197.46,197.51,6668.0,187.8447,187.8732,187.5882,187.6357,6668.0
2021-05-07 11:55:00,197.52,197.72,197.46,197.68,3813.0,187.6452,187.8352,187.5882,187.7972,3813.0
2021-05-07 12:00:00,197.7,197.72,197.44,197.46,5088.0,187.8162,187.8352,187.5692,187.5882,5088.0
2021-05-07 12:05:00,197.44,197.72,197.4,197.51,3805.0,187.5692,187.8352,187.5312,187.6357,3805.0
2021-05-07 12:10:00,197.5,197.75,197.45,197.52,7842.0,187.6262,187.8637,187.5787,187.6452,7842.0
2021-05-07 12:15:00,197.63,197.72,197.4,197.44,8405.0,187.7497,187.8352,187.5312,187.5692,8405.0
2021-05-07 12:20:00,197.43,197.43,196.3,196.42,6318.0,187.5597,187.5597,186.4862,186.6002,6318.0
2021-05-07 12:25:00,196.46,197.2,196.46,197.18,15105.0,186.6382,187.3412,186.6382,187.3222,15105.0
2021-05-07 12:30:00,197.17,197.24,196.98,197.03,15803.0,187.3127,187.3792,187.1322,187.1797,15803.0
2021-05-07 12:35:00,197.1,197.13,196.57,196.71,21213.0,187.2462,187.2747,186.7427,186.8757,21213.0
2021-05-07 12:40:00,196.71,197.13,196.7,196.8,10073.0,186.8757,187.2747,186.8662,186.9612,10073.0
2021-05-07 12:45:00,196.75,196.87,196.55,196.86,6327.0,186.9137,187.0277,186.7237,187.0182,6327.0
2021-05-07 12:50:00,196.86,196.86,196.41,196.42,3802.0,187.0182,187.0182,186.5907,186.6002,3802.0
2021-05-07 12:55:00,196.38,196.81,196.36,196.73,8499.0,186.5622,186.9707,186.5432,186.8947,8499.0
2021-05-07 13:00:00,196.7,196.91,196.69,196.8,3228.0,186.8662,187.0657,186.8567,186.9612,3228.0
2021-05-07 13:05:00,196.78,196.82,196.66,196.66,3701.0,186.9422,186.9802,186.8282,186.8282,3701.0
2021-05-07 13:10:00,196.7,196.92,196.63,196.85,3672.0,186.8662,187.0752,186.7997,187.0087,3672.0
2021-05-07 13:15:00,196.8,196.84,196.65,196.83,6091.0,186.9612,186.9992,186.8187,186.9897,6091.0
2021-05-07 13:20:00,196.83,196.87,196.59,196.64,8620.0,186.9897,187.0277,186.7617,186.8092,8620.0
2021-05-07 13:25:00,196.62,196.94,196.22,196.88,5635.0,186.7902,187.0942,186.4102,187.0372,5635.0
2021-05-07 13:30:00,196.84,197.03,196.72,196.72,3950.0,186.9992,187.1797,186.8852,186.8852,3950.0
2021-05-07 13:35:00,196.79,196.87,196.65,196.78,3667.0,186.9517,187.0277,186.8187,186.9422,3667.0
2021-05-07 13:40:00,196.73,197.22,196.7,197.2,10354.0,186.8947,187.3602,186.8662,187.3412,10354.0
2021-05-07 13:45:00,197.21,197.22,196.92,197.03,6113.0,187.3507,187.3602,187.0752,187.1797,6113.0
2021-05-07 13:50:00,197.03,197.21,196.94,197.0,3782.0,187.1797,187.3507,187.0942,187.1512,3782.0
2021-05-07 13:55:00,197.0,197.49,196.97,197.49,9116.0,187.1512,187.6167,187.1227,187.6167,9116.0
2021-05-07 14:00:00,197.58,197.98,197.49,197.67,9399.0,187.7022,188.0822,187.6167,187.7877,9399.0
2021-05-07 14:05:00,197.63,197.78,197.55,197.55,2939.0,187.7497,187.8922,187.6737,187.6737,2939.0
2021-05-07 14:10:00,197.58,197.75,197.54,197.75,5135.0,187.7022,187.8637,187.6642,187.8637,5135.0
2021-05-07 14:15:00,197.65,197.79,197.63,197.64,3700.0,187.7687,187.9017,187.7497,187.7592,3700.0
2021-05-07 14:20:00,197.71,197.76,197.49,197.68,5825.0,187.8257,187.8732,187.6167,187.7972,5825.0
2021-05-07 14:25:00,197.6,197.73,197.55,197.63,3618.0,187.7212,187.8447,187.6737,187.7497,3618.0
2021-05-07 14:30:00,197.68,197.75,197.48,197.53,4711.0,187.7972,187.8637,187.6072,187.6547,4711.0
2021-05-07 14:35:00,197.53,197.63,197.48,197.56,8811.0,187.6547,187.7497,187.6072,187.6832,8811.0
2021-05-07 14:40:00,197.63,197.65,197.48,197.56,7277.0,187.7497,187.7687,187.6072,187.6832,7277.0
2021-05-07 14:45:00,197.62,197.75,197.45,197.63,7545.0,187.7402,187.8637,187.5787,187.7497,7545.0
2021-05-07 14:50:00,197.51,197.77,197.46,197.69,8525.0,187.6357,187.8827,187.5882,187.8067,8525.0
2021-05-07 14:55:00,197.73,197.74,197.5,197.62,5577.0,187.8447,187.8542,187.6262,187.7402,5577.0
2021-05-07 15:00:00,197.63,198.18,197.6,198.11,24191.0,187.7497,188.2722,187.7212,188.2057,24191.0
2021-05-07 15:05:00,198.14,198.14,197.92,198.1,4567.0,188.2342,188.2342,188.0252,188.1962,4567.0
2021-05-07 15:10:00,198.11,198.22,198.08,198.17,5273.0,188.2057,188.3102,188.1772,188.2627,5273.0
2021-05-07 15:15:00,198.15,198.4,198.11,198.39,14281.0,188.2437,188.4812,188.2057,188.4717,14281.0
2021-05-07 15:20:00,198.44,198.49,198.33,198.38,6896.0,188.5192,188.5667,188.4147,188.4622,6896.0
2021-05-07 15:25:00,198.42,198.9,198.42,198.81,26042.0,188.5002,188.9562,188.5002,188.8707,26042.0
2021-05-07 15:30:00,198.86,199.4,198.82,199.17,22231.0,188.9182,189.4312,188.8802,189.2127,22231.0
2021-05-07 15:35:00,199.15,199.36,199.04,199.19,20783.0,189.1937,189.3932,189.0892,189.2317,20783.0
2021-05-07 15:40:00,199.23,199.25,198.9,198.95,14834.0,189.2697,189.2887,188.9562,189.0037,14834.0
2021-05-07 15:45:00,198.95,198.95,198.55,198.62,15094.0,189.0037,189.0037,188.6237,188.6902,15094.0
2021-05-07 15:50:00,198.66,198.9,198.42,198.51,25990.0,188.7282,188.9562,188.5002,188.5857,25990.0
2021-05-07 15:55:00,198.52,199.36,198.52,199.11,103025.0,188.5952,189.3932,188.5952,189.1557,103025.0
2021-05-10 09:30:00,199.94,200.88,199.21,200.33,23077.0,189.9442,190.8372,189.2507,190.3147,23077.0
2021-05-10 09:35:00,200.52,201.43,200.47,200.95,12438.0,190.4952,191.3597,190.4477,190.9037,12438.0
2021-05-10 09:40:00,201.1,202.34,200.96,202.34,3177.0,191.0462,192.2242,190.9132,192.2242,3177.0
2021-05-10 09:45:00,202.31,202.36,201.38,201.45,8171.0,192.1957,192.2432,191.3122,191.3787,8171.0
2021-05-10 09:50:00,201.29,201.88,201.28,201.57,4813.0,191.2267,191.7872,191.2172,191.4927,4813.0
2021-05-10 09:55:00,201.52,201.71,201.34,201.41,7075.0,191.4452,191.6257,191.2742,191.3407,7075.0
2021-05-10 10:00:00,201.41,201.78,201.27,201.78,3974.0,191.3407,191.6922,191.2077,191.6922,3974.0
2021-05-10 10:05:00,201.66,201.9,201.65,201.78,3416.0,191.5782,191.8062,191.5687,191.6922,3416.0
2021-05-10 10:10:00,201.83,202.65,201.8,202.65,3133.0,191.7397,192.5187,191.7112,192.5187,3133.0
2021-05-10 10:15:00,202.39,202.83,202.33,202.34,2864.0,192.2717,192.6897,192.2147,192.2242,2864.0
2021-05-10 10:20:00,202.02,202.06,201.62,201.9,4212.0,191.9202,191.9582,191.5402,191.8062,4212.0
2021-05-10 10:25:00,201.65,201.89,201.61,201.87,2000.0,191.5687,191.7967,191.5307,191.7777,2000.0
2021-05-10 10:30:00,201.87,201.96,201.67,201.67,3269.0,191.7777,191.8632,191.5877,191.5877,3269.0
2021-05-10 10:35:00,201.73,202.56,201.72,202.5,5346.0,191.6447,192.4332,191.6352,192.3762,5346.0
2021-05-10 10:40:00,202.62,203.06,202.62,202.75,5956.0,192.4902,192.9082,192.4902,192.6137,5956.0
2021-05-10 10:45:00,202.67,202.72,201.92,201.98,3481.0,192.5377,192.5852,191.8252,191.8822,3481.0
2021-05-10 10:50:00,201.96,202.53,201.96,202.3,5724.0,191.8632,192.4047,191.8632,192.1862,5724.0
2021-05-10 10:55:00,202.22,202.35,201.89,202.15,6980.0,192.1102,192.2337,191.7967,192.0437,6980.0
2021-05-10 11:00:00,202.35,202.35,202.1,202.3,3300.0,192.2337,192.2337,191.9962,192.1862,3300.0
2021-05-10 11:05:00,202.35,202.52,202.2,202.41,2214.0,192.2337,192.3952,192.0912,192.2907,2214.0
2021-05-10 11:10:00,202.34,203.02,202.34,202.97,5774.0,192.2242,192.8702,192.2242,192.8227,5774.0
2021-05-10 11:15:00,202.85,203.02,202.84,203.02,3993.0,192.7087,192.8702,192.6992,192.8702,3993.0
2021-05-10 11:20:00,202.84,203.08,202.61,202.96,7684.0,192.6992,192.9272,192.4807,192.8132,7684.0
2021-05-10 11:25:00,202.98,203.18,202.92,203.12,5187.0,192.8322,193.0222,192.7752,192.9652,5187.0
2021-05-10 11:30:00,203.04,203.06,202.56,202.8,2208.0,192.8892,192.9082,192.4332,192.6612,2208.0
2021-05-10 11:35:00,202.82,202.83,202.6,202.71,4880.0,192.6802,192.6897,192.4712,192.5757,4880.0
2021-05-10 11:40:00,202.7,202.85,202.64,202.72,3202.0,192.5662,192.7087,192.5092,192.5852,3202.0
2021-05-10 11:45:00,202.75,202.78,202.6,202.6,1725.0,192.6137,192.6422,192.4712,192.4712,1725.0
2021-05-10 11:50:00,202.6,202.76,202.59,202.76,2446.0,192.4712,192.6232,192.4617,192.6232,2446.0
2021-05-10 11:55:00,202.7,202.84,202.67,202.84,2158.0,192.5662,192.6992,192.5377,192.6992,2158.0
2021-05-10 12:00:00,202.75,202.78,202.56,202.56,3171.0,192.6137,192.6422,192.4332,192.4332,3171.0
2021-05-10 12:05:00,202.51,202.51,202.17,202.42,4517.0,192.3857,192.3857,192.0627,192.3002,4517.0
2021-05-10 12:10:00,202.39,202.52,202.36,202.47,2365.0,192.2717,192.3952,192.2432,192.3477,2365.0
2021-05-10 12:15:00,202.45,202.55,202.23,202.23,4748.0,192.3287,192.4237,192.1197,192.1197,4748.0
2021-05-10 12:20:00,202.05,202.26,202.05,202.17,2452.0,191.9487,192.1482,191.9487,192.0627,2452.0
2021-05-10 12:25:00,202.1,202.74,202.1,202.46,13038.0,191.9962,192.6042,191.9962,192.3382,13038.0
2021-05-10 12:30:00,202.32,202.49,202.29,202.49,4515.0,192.2052,192.3667,192.1767,192.3667,4515.0
2021-05-10 12:35:00,202.46,202.65,202.44,202.57,6934.0,192.3382,192.5187,192.3192,192.4427,6934.0
2021-05-10 12:40:00,202.62,202.65,202.48,202.55,3102.0,192.4902,192.5187,192.3572,192.4237,3102.0
2021-05-10 12:45:00,202.58,202.72,202.58,202.71,3134.0,192.4522,192.5852,192.4522,192.5757,3134.0
2021-05-10 12:50:00,202.7,202.82,202.68,202.82,4468.0,192.5662,192.6802,192.5472,192.6802,4468.0
2021-05-10 12:55:00,202.71,202.72,202.6,202.67,4963.0,192.5757,192.5852,192.4712,192.5377,4963.0
2021-05-10 13:00:00,202.7,202.88,202.67,202.75,7249.0,192.5662,192.7372,192.5377,192.6137,7249.0
2021-05-10 13:05:00,202.69,202.86,202.68,202.82,1900.0,192.5567,192.7182,192.5472,192.6802,1900.0
2021-05-10 13:10:00,202.78,202.84,202.73,202.84,2946.0,192.6422,192.6992,192.5947,192.6992,2946.0
2021-05-10 13:15:00,202.79,202.93,202.34,202.35,10538.0,192.6517,192.7847,192.2242,192.2337,10538.0
2021-05-10 13:20:00,202.44,202.51,201.95,201.96,13537.0,192.3192,192.3857,191.8537,191.8632,13537.0
2021-05-10 13:25:00,202.01,202.11,201.91,201.98,4243.0,191.9107,192.0057,191.8157,191.8822,4243.0
2021-05-10 13:30:00,201.92,202.22,201.86,202.08,7710.0,191.8252,192.1102,191.7682,191.9772,7710.0
2021-05-10 13:35:00,202.12,202.16,201.97,202.13,8524.0,192.0152,192.0532,191.8727,192.0247,8524.0
2021-05-10 13:40:00,202.13,202.24,201.93,202.02,12579.0,192.0247,192.1292,191.8347,191.9202,12579.0
2021-05-10 13:45:00,202.15,202.15,201.9,201.97,5560.0,192.0437,192.0437,191.8062,191.8727,5560.0
2021-05-10 13:50:00,201.89,201.89,201.36,201.49,5469.0,191.7967,191.7967,191.2932,191.4167,5469.0
2021-05-10 13:55:00,201.44,201.62,201.36,201.46,11740.0,191.3692,191.5402,191.2932,191.3882,11740.0
2021-05-10 14:00:00,201.46,201.57,201.37,201.57,6371.0,191.3882,191.4927,191.3027,191.4927,6371.0
2021-05-10 14:05:00,201.47,201.54,201.09,201.09,6320.0,191.3977,191.4642,191.0367,191.0367,6320.0
2021-05-10 14:10:00,201.17,201.5,201.1,201.5,4787.0,191.1127,191.4262,191.0462,191.4262,4787.0
2021-05-10 14:15:00,201.46,201.76,201.41,201.46,19990.0,191.3882,191.6732,191.3407,191.3882,19990.0
2021-05-10 14:20:00,201.48,201.64,201.41,201.56,6174.0,191.4072,191.5592,191.3407,191.4832,6174.0
2021-05-10 14:25:00,201.6,201.73,201.51,201.73,6347.0,191.5212,191.6447,191.4357,191.6447,6347.0
2021-05-10 14:30:00,201.68,201.76,201.55,201.63,6956.0,191.5972,191.6732,191.4737,191.5497,6956.0
2021-05-10 14:35:00,201.58,201.7,201.53,201.58,11343.0,191.5022,191.6162,191.4547,191.5022,11343.0
2021-05-10 14:40:00,201.61,201.62,200.54,200.54,17491.0,191.5307,191.5402,190.5142,190.5142,17491.0
2021-05-10 14:45:00,200.61,200.64,200.36,200.56,10093.0,190.5807,190.6092,190.3432,190.5332,10093.0
2021-05-10 14:50:00,200.57,200.76,200.47,200.75,11648.0,190.5427,190.7232,190.4477,190.7137,11648.0
2021-05-10 14:55:00,200.84,201.36,200.73,201.35,37463.0,190.7992,191.2932,190.6947,191.2837,37463.0
2021-05-10 15:00:00,201.32,201.32,200.78,201.13,11346.0,191.2552,191.2552,190.7422,191.0747,11346.0
2021-05-10 15:05:00,201.19,201.67,201.19,201.67,8488.0,191.1317,191.5877,191.1317,191.5877,8488.0
2021-05-10 15:10:00,201.67,201.8,201.38,201.38,12031.0,191.5877,191.7112,191.3122,191.3122,12031.0
2021-05-10 15:15:00,201.41,201.56,201.2,201.27,8013.0,191.3407,191.4832,191.1412,191.2077,8013.0
2021-05-10 15:20:00,201.31,201.57,201.22,201.22,10076.0,191.2457,191.4927,191.1602,191.1602,10076.0
2021-05-10 15:25:00,201.22,201.34,201.02,201.09,6323.0,191.1602,191.2742,190.9702,191.0367,6323.0
2021-05-10 15:30:00,201.16,201.33,201.12,201.21,12700.0,191.1032,191.2647,191.0652,191.1507,12700.0
2021-05-10 15:35:00,201.23,201.25,201.08,201.19,15638.0,191.1697,191.1887,191.0272,191.1317,15638.0
2021-05-10 15:40:00,201.13,201.18,200.96,201.18,21626.0,191.0747,191.1222,190.9132,191.1222,21626.0
2021-05-10 15:45:00,201.17,201.49,200.4,200.66,26529.0,191.1127,191.4167,190.3812,190.6282,26529.0
2021-05-10 15:50:00,200.63,200.68,200.18,200.39,33128.0,190.5997,190.6472,190.1722,190.3717,33128.0
2021-05-10 15:55:00,200.36,201.07,200.29,200.36,98647.0,190.3432,191.0177,190.2767,190.3432,98647.0
2021-05-11 09:30:00,198.41,200.0,198.36,198.65,22848.0,188.4907,190.0012,188.4432,188.7187,22848.0
2021-05-11 09:35:00,198.81,199.97,198.8,199.54,9362.0,188.8707,189.9727,188.8612,189.5642,9362.0
2021-05-11 09:40:00,199.54,200.77,199.29,200.2,22169.0,189.5642,190.7327,189.3267,190.1912,22169.0
2021-05-11 09:45:00,200.21,200.21,199.51,200.06,8312.0,190.2007,190.2007,189.5357,190.0582,8312.0
2021-05-11 09:50:00,200.18,200.92,199.8,199.8,5700.0,190.1722,190.8752,189.8112,189.8112,5700.0
2021-05-11 09:55:00,200.05,200.73,199.97,200.24,5196.0,190.0487,190.6947,189.9727,190.2292,5196.0
2021-05-11 10:00:00,200.52,200.65,200.17,200.58,5891.0,190.4952,190.6187,190.1627,190.5522,5891.0
2021-05-11 10:05:00,200.56,201.22,200.46,201.1,5293.0,190.5332,191.1602,190.4382,191.0462,5293.0
2021-05-11 10:10:00,201.13,201.32,201.0,201.09,6256.0,191.0747,191.2552,190.9512,191.0367,6256.0
2021-05-11 10:15:00,201.01,201.15,200.79,201.09,7364.0,190.9607,191.0937,190.7517,191.0367,7364.0
2021-05-11 10:20:00,201.07,201.35,200.94,201.34,5375.0,191.0177,191.2837,190.8942,191.2742,5375.0
2021-05-11 10:25:00,201.22,201.35,201.0,201.09,8051.0,191.1602,191.2837,190.9512,191.0367,8051.0
2021-05-11 10:30:00,201.0,201.1,200.16,200.69,10398.0,190.9512,191.0462,190.1532,190.6567,10398.0
2021-05-11 10:35:00,200.44,200.59,200.19,200.19,2654.0,190.4192,190.5617,190.1817,190.1817,2654.0
2021-05-11 10:40:00,200.18,200.53,199.86,199.86,3103.0,190.1722,190.5047,189.8682,189.8682,3103.0
2021-05-11 10:45:00,199.89,200.01,199.45,199.8,2703.0,189.8967,190.0107,189.4787,189.8112,2703.0
2021-05-11 10:50:00,199.59,199.66,199.4,199.53,1456.0,189.6117,189.6782,189.4312,189.5547,1456.0
2021-05-11 10:55:00,199.4,199.76,199.26,199.71,5210.0,189.4312,189.7732,189.2982,189.7257,5210.0
2021-05-11 11:00:00,199.73,199.77,199.4,199.4,3492.0,189.7447,189.7827,189.4312,189.4312,3492.0
2021-05-11 11:05:00,199.28,199.58,199.26,199.58,14197.0,189.3172,189.6022,189.2982,189.6022,14197.0
2021-05-11 11:10:00,199.5,199.5,199.03,199.12,2993.0,189.5262,189.5262,189.0797,189.1652,2993.0
2021-05-11 11:15:00,199.02,199.34,198.84,199.29,3036.0,189.0702,189.3742,188.8992,189.3267,3036.0
2021-05-11 11:20:00,199.38,199.52,199.23,199.49,3680.0,189.4122,189.5452,189.2697,189.5167,3680.0
2021-05-11 11:25:00,199.55,200.13,199.55,200.13,2215.0,189.5737,190.1247,189.5737,190.1247,2215.0
2021-05-11 11:30:00,200.25,200.61,200.25,200.61,1609.0,190.2387,190.5807,190.2387,190.5807,1609.0
2021-05-11 11:35:00,200.63,200.73,200.48,200.48,1933.0,190.5997,190.6947,190.4572,190.4572,1933.0
2021-05-11 11:40:00,200.4,200.4,200.11,200.14,1748.0,190.3812,190.3812,190.1057,190.1342,1748.0
2021-05-11 11:45:00,200.17,200.42,200.13,200.42,3546.0,190.1627,190.4002,190.1247,190.4002,3546.0
2021-05-11 11:50:00,200.42,200.46,200.28,200.39,2462.0,190.4002,190.4382,190.2672,190.3717,2462.0
2021-05-11 11:55:00,200.43,200.49,200.31,200.31,1602.0,190.4097,190.4667,190.2957,190.2957,1602.0
2021-05-11 12:00:00,200.38,200.44,200.23,200.24,3126.0,190.3622,190.4192,190.2197,190.2292,3126.0
2021-05-11 12:05:00,200.27,200.38,200.27,200.27,1351.0,190.2577,190.3622,190.2577,190.2577,1351.0
2021-05-11 12:10:00,200.31,200.31,200.05,200.29,3570.0,190.2957,190.2957,190.0487,190.2767,3570.0
2021-05-11 12:15:00,200.32,200.42,200.14,200.3,1831.0,190.3052,190.4002,190.1342,190.2862,1831.0
2021-05-11 12:20:00,200.27,200.71,200.23,200.71,4138.0,190.2577,190.6757,190.2197,190.6757,4138.0
2021-05-11 12:25:00,200.77,200.9,200.74,200.82,5431.0,190.7327,190.8562,190.7042,190.7802,5431.0
2021-05-11 12:30:00,200.78,200.95,200.62,200.81,3737.0,190.7422,190.9037,190.5902,190.7707,3737.0
2021-05-11 12:35:00,200.89,201.32,200.89,201.3,4651.0,190.8467,191.2552,190.8467,191.2362,4651.0
2021-05-11 12:40:00,201.21,201.32,200.84,200.84,3148.0,191.1507,191.2552,190.7992,190.7992,3148.0
2021-05-11 12:45:00,200.69,200.69,200.57,200.57,800.0,190.6567,190.6567,190.5427,190.5427,800.0
2021-05-11 12:50:00,200.62,200.62,200.2,200.24,1301.0,190.5902,190.5902,190.1912,190.2292,1301.0
2021-05-11 12:55:00,200.26,200.52,200.24,200.5,4664.0,190.2482,190.4952,190.2292,190.4762,4664.0
2021-05-11 13:00:00,200.49,200.9,200.49,200.89,2399.0,190.4667,190.8562,190.4667,190.8467,2399.0
2021-05-11 13:05:00,200.85,200.91,200.76,200.81,2233.0,190.8087,190.8657,190.7232,190.7707,2233.0
2021-05-11 13:10:00,200.88,201.11,200.78,200.97,5082.0,190.8372,191.0557,190.7422,190.9227,5082.0
2021-05-11 13:15:00,200.98,201.0,200.71,200.74,2605.0,190.9322,190.9512,190.6757,190.7042,2605.0
2021-05-11 13:20:00,200.72,200.87,200.67,200.78,3661.0,190.6852,190.8277,190.6377,190.7422,3661.0
2021-05-11 13:25:00,200.82,201.11,200.74,201.09,2753.0,190.7802,191.0557,190.7042,191.0367,2753.0
2021-05-11 13:30:00,201.12,201.12,200.95,201.0,2976.0,191.0652,191.0652,190.9037,190.9512,2976.0
2021-05-11 13:35:00,201.04,201.12,200.86,201.12,2782.0,190.9892,191.0652,190.8182,191.0652,2782.0
2021-05-11 13:40:00,201.06,201.09,200.86,200.95,2085.0,191.0082,191.0367,190.8182,190.9037,2085.0
2021-05-11 13:45:00,201.02,201.07,200.93,200.97,1398.0,190.9702,191.0177,190.8847,190.9227,1398.0
2021-05-11 13:50:00,200.97,201.01,200.78,200.78,3279.0,190.9227,190.9607,190.7422,190.7422,3279.0
2021-05-11 13:55:00,200.64,201.01,200.64,200.92,4624.0,190.6092,190.9607,190.6092,190.8752,4624.0
2021-05-11 14:00:00,201.0,201.16,201.0,201.16,2205.0,190.9512,191.1032,190.9512,191.1032,2205.0
2021-05-11 14:05:00,201.12,201.32,201.02,201.03,2602.0,191.0652,191.2552,190.9702,190.9797,2602.0
2021-05-11 14:10:00,200.98,200.98,200.75,200.86,2474.0,190.9322,190.9322,190.7137,190.8182,2474.0
2021-05-11 14:15:00,200.88,200.91,200.77,200.81,4792.0,190.8372,190.8657,190.7327,190.7707,4792.0
2021-05-11 14:20:00,200.67,201.03,200.66,201.0,4596.0,190.6377,190.9797,190.6282,190.9512,4596.0
2021-05-11 14:25:00,201.1,201.28,201.1,201.26,2887.0,191.0462,191.2172,191.0462,191.1982,2887.0
2021-05-11 14:30:00,201.14,201.14,200.74,200.9,4944.0,191.0842,191.0842,190.7042,190.8562,4944.0
2021-05-11 14:35:00,200.88,200.97,200.77,200.97,3441.0,190.8372,190.9227,190.7327,190.9227,3441.0
2021-05-11 14:40:00,200.92,201.04,200.84,201.04,9019.0,190.8752,190.9892,190.7992,190.9892,9019.0
2021-05-11 14:45:00,201.1,201.22,201.05,201.21,3801.0,191.0462,191.1602,190.9987,191.1507,3801.0
2021-05-11 14:50:00,201.27,201.36,201.13,201.28,3917.0,191.2077,191.2932,191.0747,191.2172,3917.0
2021-05-11 14:55:00,201.24,201.32,201.05,201.06,1921.0,191.1792,191.2552,190.9987,191.0082,1921.0
2021-05-11 15:00:00,201.16,201.21,201.03,201.15,4968.0,191.1032,191.1507,190.9797,191.0937,4968.0
2021-05-11 15:05:00,201.18,201.23,201.07,201.08,3188.0,191.1222,191.1697,191.0177,191.0272,3188.0
2021-05-11 15:10:00,201.08,201.19,200.98,200.98,3963.0,191.0272,191.1317,190.9322,190.9322,3963.0
2021-05-11 15:15:00,200.97,201.38,200.9,201.38,2983.0,190.9227,191.3122,190.8562,191.3122,2983.0
2021-05-11 15:20:00,201.38,201.73,201.38,201.73,4474.0,191.3122,191.6447,191.3122,191.6447,4474.0
2021-05-11 15:25:00,201.74,201.87,201.38,201.38,3844.0,191.6542,191.7777,191.3122,191.3122,3844.0
2021-05-11 15:30:00,201.46,201.47,200.93,200.99,9043.0,191.3882,191.3977,190.8847,190.9417,9043.0
2021-05-11 15:35:00,200.99,201.02,200.7,200.97,16043.0,190.9417,190.9702,190.6662,190.9227,16043.0
2021-05-11 15:40:00,200.98,201.11,200.89,201.0,18588.0,190.9322,191.0557,190.8467,190.9512,18588.0
2021-05-11 15:45:00,201.0,201.22,200.85,201.21,23080.0,190.9512,191.1602,190.8087,191.1507,23080.0
2021-05-11 15:50:00,201.18,201.78,201.12,201.66,63051.0,191.1222,191.6922,191.0652,191.5782,63051.0
2021-05-11 15:55:00,201.64,202.05,201.53,201.71,193689.0,191.5592,191.9487,191.4547,191.6257,193689.0
2021-05-12 09:30:00,200.08,200.08,198.74,199.5,18360.0,190.0772,190.0772,188.8042,189.5262,18360.0
2021-05-12 09:35:00,199.19,200.64,199.15,199.7,7418.0,189.2317,190.6092,189.1937,189.7162,7418.0
2021-05-12 09:40:00,199.56,199.75,199.35,199.58,20787.0,189.5832,189.7637,189.3837,189.6022,20787.0
2021-05-12 09:45:00,199.32,199.48,198.6,198.6,5600.0,189.3552,189.5072,188.6712,188.6712,5600.0
2021-05-12 09:50:00,198.49,198.83,198.37,198.53,5994.0,188.5667,188.8897,188.4527,188.6047,5994.0
2021-05-12 09:55:00,198.63,198.76,198.25,198.57,5020.0,188.6997,188.8232,188.3387,188.6427,5020.0
2021-05-12 10:00:00,198.42,198.46,198.08,198.16,7861.0,188.5002,188.5382,188.1772,188.2532,7861.0
2021-05-12 10:05:00,198.09,198.4,198.05,198.14,23708.0,188.1867,188.4812,188.1487,188.2342,23708.0
2021-05-12 10:10:00,198.24,198.32,197.56,198.06,11110.0,188.3292,188.4052,187.6832,188.1582,11110.0
2021-05-12 10:15:00,198.06,198.1,197.43,197.71,9061.0,188.1582,188.1962,187.5597,187.8257,9061.0
2021-05-12 10:20:00,197.51,197.72,197.45,197.67,4402.0,187.6357,187.8352,187.5787,187.7877,4402.0
2021-05-12 10:25:00,197.57,198.23,197.56,198.12,4318.0,187.6927,188.3197,187.6832,188.2152,4318.0
2021-05-12 10:30:00,198.12,198.42,197.94,198.24,12841.0,188.2152,188.5002,188.0442,188.3292,12841.0
2021-05-12 10:35:00,198.26,198.66,197.7,197.77,20143.0,188.3482,188.7282,187.8162,187.8827,20143.0
2021-05-12 10:40:00,197.82,197.82,197.44,197.74,6745.0,187.9302,187.9302,187.5692,187.8542,6745.0
2021-05-12 10:45:00,197.7,198.0,197.56,197.92,4027.0,187.8162,188.1012,187.6832,188.0252,4027.0
2021-05-12 10:50:00,197.84,198.03,197.76,197.77,7822.0,187.9492,188.1297,187.8732,187.8827,7822.0
2021-05-12 10:55:00,197.81,197.9,197.52,197.52,5008.0,187.9207,188.0062,187.6452,187.6452,5008.0
2021-05-12 11:00:00,197.51,197.85,197.38,197.8,5989.0,187.6357,187.9587,187.5122,187.9112,5989.0
2021-05-12 11:05:00,197.84,197.88,197.61,197.61,4017.0,187.9492,187.9872,187.7307,187.7307,4017.0
2021-05-12 11:10:00,197.6,197.6,197.39,197.51,2321.0,187.7212,187.7212,187.5217,187.6357,2321.0
2021-05-12 11:15:00,197.48,197.53,197.3,197.46,2323.0,187.6072,187.6547,187.4362,187.5882,2323.0
2021-05-12 11:20:00,197.32,197.45,197.02,197.03,8189.0,187.4552,187.5787,187.1702,187.1797,8189.0
2021-05-12 11:25:00,196.96,196.97,196.67,196.96,10015.0,187.1132,187.1227,186.8377,187.1132,10015.0
2021-05-12 11:30:00,196.84,197.02,196.75,196.75,5174.0,186.9992,187.1702,186.9137,186.9137,5174.0
2021-05-12 11:35:00,196.6,196.85,196.53,196.84,2544.0,186.7712,187.0087,186.7047,186.9992,2544.0
2021-05-12 11:40:00,196.84,197.27,196.78,197.25,13532.0,186.9992,187.4077,186.9422,187.3887,13532.0
2021-05-12 11:45:00,197.28,197.29,196.77,196.83,6083.0,187.4172,187.4267,186.9327,186.9897,6083.0
2021-05-12 11:50:00,196.7,196.81,196.32,196.32,5300.0,186.8662,186.9707,186.5052,186.5052,5300.0
2021-05-12 11:55:00,196.29,196.29,195.79,195.85,3859.0,186.4767,186.4767,186.0017,186.0587,3859.0
2021-05-12 12:00:00,195.96,196.45,195.94,196.42,4031.0,186.1632,186.6287,186.1442,186.6002,4031.0
2021-05-12 12:05:00,196.47,196.7,196.36,196.43,7926.0,186.6477,186.8662,186.5432,186.6097,7926.0
2021-05-12 12:10:00,196.41,196.57,196.35,196.39,6621.0,186.5907,186.7427,186.5337,186.5717,6621.0
2021-05-12 12:15:00,196.47,196.53,196.14,196.14,4107.0,186.6477,186.7047,186.3342,186.3342,4107.0
2021-05-12 12:20:00,196.07,196.27,196.07,196.22,2106.0,186.2677,186.4577,186.2677,186.4102,2106.0
2021-05-12 12:25:00,196.22,196.22,196.0,196.05,2694.0,186.4102,186.4102,186.2012,186.2487,2694.0
2021-05-12 12:30:00,196.09,196.22,195.94,196.12,3772.0,186.2867,186.4102,186.1442,186.3152,3772.0
2021-05-12 12:35:00,196.27,196.35,195.78,195.83,3722.0,186.4577,186.5337,185.9922,186.0397,3722.0
2021-05-12 12:40:00,195.9,196.03,195.8,195.99,2324.0,186.1062,186.2297,186.0112,186.1917,2324.0
2021-05-12 12:45:00,195.9,195.98,195.81,195.9,2206.0,186.1062,186.1822,186.0207,186.1062,2206.0
2021-05-12 12:50:00,195.93,196.47,195.92,196.32,2954.0,186.1347,186.6477,186.1252,186.5052,2954.0
2021-05-12 12:55:00,196.26,196.58,196.23,196.55,1794.0,186.4482,186.7522,186.4197,186.7237,1794.0
2021-05-12 13:00:00,196.58,196.72,196.35,196.72,3032.0,186.7522,186.8852,186.5337,186.8852,3032.0
2021-05-12 13:05:00,196.75,196.8,196.59,196.65,3203.0,186.9137,186.9612,186.7617,186.8187,3203.0
2021-05-12 13:10:00,196.76,196.8,196.47,196.64,3288.0,186.9232,186.9612,186.6477,186.8092,3288.0
2021-05-12 13:15:00,196.68,196.77,196.64,196.77,2464.0,186.8472,186.9327,186.8092,186.9327,2464.0
2021-05-12 13:20:00,196.65,196.66,196.45,196.55,2128.0,186.8187,186.8282,186.6287,186.7237,2128.0
2021-05-12 13:25:00,196.6,196.61,196.46,196.5,3857.0,186.7712,186.7807,186.6382,186.6762,3857.0
2021-05-12 13:30:00,196.46,196.51,196.07,196.07,1608.0,186.6382,186.6857,186.2677,186.2677,1608.0
2021-05-12 13:35:00,196.14,196.57,196.07,196.56,2347.0,186.3342,186.7427,186.2677,186.7332,2347.0
2021-05-12 13:40:00,196.43,196.61,196.36,196.58,2548.0,186.6097,186.7807,186.5432,186.7522,2548.0
2021-05-12 13:45:00,196.69,196.72,196.38,196.42,3926.0,186.8567,186.8852,186.5622,186.6002,3926.0
2021-05-12 13:50:00,196.41,196.67,196.35,196.65,4200.0,186.5907,186.8377,186.5337,186.8187,4200.0
2021-05-12 13:55:00,196.65,196.65,196.35,196.35,2429.0,186.8187,186.8187,186.5337,186.5337,2429.0
2021-05-12 14:00:00,196.31,196.49,196.1,196.15,6605.0,186.4957,186.6667,186.2962,186.3437,6605.0
2021-05-12 14:05:00,196.15,196.15,195.79,195.87,12049.0,186.3437,186.3437,186.0017,186.0777,12049.0
2021-05-12 14:10:00,195.89,195.89,195.56,195.85,3782.0,186.0967,186.0967,185.7832,186.0587,3782.0
2021-05-12 14:15:00,195.81,195.94,195.72,195.79,3255.0,186.0207,186.1442,185.9352,186.0017,3255.0
2021-05-12 14:20:00,195.84,195.92,195.66,195.8,1861.0,186.0492,186.1252,185.8782,186.0112,1861.0
2021-05-12 14:25:00,195.88,196.2,195.87,196.17,4046.0,186.0872,186.3912,186.0777,186.3627,4046.0
2021-05-12 14:30:00,196.1,196.53,196.02,196.44,2910.0,186.2962,186.7047,186.2202,186.6192,2910.0
2021-05-12 14:35:00,196.46,196.66,196.36,196.51,3751.0,186.6382,186.8282,186.5432,186.6857,3751.0
2021-05-12 14:40:00,196.51,196.8,196.51,196.61,2158.0,186.6857,186.9612,186.6857,186.7807,2158.0
2021-05-12 14:45:00,196.57,196.86,196.48,196.86,4181.0,186.7427,187.0182,186.6572,187.0182,4181.0
2021-05-12 14:50:00,196.85,197.16,196.85,196.99,4006.0,187.0087,187.3032,187.0087,187.1417,4006.0
2021-05-12 14:55:00,196.99,197.15,196.93,197.0,8815.0,187.1417,187.2937,187.0847,187.1512,8815.0
2021-05-12 15:00:00,196.97,196.97,196.51,196.53,8329.0,187.1227,187.1227,186.6857,186.7047,8329.0
2021-05-12 15:05:00,196.48,196.49,196.23,196.38,4081.0,186.6572,186.6667,186.4197,186.5622,4081.0
2021-05-12 15:10:00,196.46,196.62,196.37,196.6,9839.0,186.6382,186.7902,186.5527,186.7712,9839.0
2021-05-12 15:15:00,196.65,196.79,196.6,196.6,5814.0,186.8187,186.9517,186.7712,186.7712,5814.0
2021-05-12 15:20:00,196.63,196.65,195.68,195.69,7170.0,186.7997,186.8187,185.8972,185.9067,7170.0
2021-05-12 15:25:00,195.64,195.67,194.94,194.95,17509.0,185.8592,185.8877,185.1942,185.2037,17509.0
2021-05-12 15:30:00,194.98,195.02,194.76,194.86,12439.0,185.2322,185.2702,185.0232,185.1182,12439.0
2021-05-12 15:35:00,194.79,194.85,194.62,194.73,7112.0,185.0517,185.1087,184.8902,184.9947,7112.0
2021-05-12 15:40:00,194.69,194.83,194.5,194.81,8696.0,184.9567,185.0897,184.7762,185.0707,8696.0
2021-05-12 15:45:00,194.78,195.01,194.67,194.78,8928.0,185.0422,185.2607,184.9377,185.0422,8928.0
2021-05-12 15:50:00,194.73,194.73,194.2,194.44,26894.0,184.9947,184.9947,184.4912,184.7192,26894.0
2021-05-12 15:55:00,194.36,194.95,194.32,194.35,67219.0,184.6432,185.2037,184.6052,184.6337,67219.0
2021-05-13 09:30:00,195.48,195.8,194.8,194.92,9643.0,185.7072,186.0112,185.0612,185.1752,9643.0
2021-05-13 09:35:00,195.17,195.51,194.48,194.48,8716.0,185.4127,185.7357,184.7572,184.7572,8716.0
2021-05-13 09:40:00,194.81,195.02,194.31,194.61,6401.0,185.0707,185.2702,184.5957,184.8807,6401.0
2021-05-13 09:45:00,194.61,194.84,194.32,194.32,5451.0,184.8807,185.0992,184.6052,184.6052,5451.0
2021-05-13 09:50:00,194.44,194.57,193.94,194.3,9744.0,184.7192,184.8427,184.2442,184.5862,9744.0
2021-05-13 09:55:00,194.36,194.74,193.92,194.5,7948.0,184.6432,185.0042,184.2252,184.7762,7948.0
2021-05-13 10:00:00,194.85,195.12,194.77,194.92,2613.0,185.1087,185.3652,185.0327,185.1752,2613.0
2021-05-13 10:05:00,194.8,195.13,194.51,194.82,7768.0,185.0612,185.3747,184.7857,185.0802,7768.0
2021-05-13 10:10:00,194.66,194.98,194.24,194.82,19628.0,184.9282,185.2322,184.5292,185.0802,19628.0
2021-05-13 10:15:00,194.97,195.14,194.86,195.02,3363.0,185.2227,185.3842,185.1182,185.2702,3363.0
2021-05-13 10:20:00,194.94,195.24,194.92,194.94,25663.0,185.1942,185.4792,185.1752,185.1942,25663.0
2021-05-13 10:25:00,195.03,195.03,194.57,194.69,9928.0,185.2797,185.2797,184.8427,184.9567,9928.0
2021-05-13 10:30:00,194.84,195.28,194.82,195.17,5884.0,185.0992,185.5172,185.0802,185.4127,5884.0
2021-05-13 10:35:00,195.11,195.2,194.93,194.93,2694.0,185.3557,185.4412,185.1847,185.1847,2694.0
2021-05-13 10:40:00,194.99,195.04,194.8,194.84,2255.0,185.2417,185.2892,185.0612,185.0992,2255.0
2021-05-13 10:45:00,194.78,194.99,194.64,194.64,5546.0,185.0422,185.2417,184.9092,184.9092,5546.0
2021-05-13 10:50:00,194.62,194.77,194.58,194.68,3509.0,184.8902,185.0327,184.8522,184.9472,3509.0
2021-05-13 10:55:00,194.69,194.88,194.58,194.69,5534.0,184.9567,185.1372,184.8522,184.9567,5534.0
2021-05-13 11:00:00,194.7,194.99,194.66,194.99,3623.0,184.9662,185.2417,184.9282,185.2417,3623.0
2021-05-13 11:05:00,194.92,194.92,194.71,194.71,1500.0,185.1752,185.1752,184.9757,184.9757,1500.0
2021-05-13 11:10:00,194.68,194.7,194.33,194.48,5131.0,184.9472,184.9662,184.6147,184.7572,5131.0
2021-05-13 11:15:00,194.39,194.52,194.34,194.48,3948.0,184.6717,184.7952,184.6242,184.7572,3948.0
2021-05-13 11:20:00,194.47,194.58,194.44,194.5,3405.0,184.7477,184.8522,184.7192,184.7762,3405.0
2021-05-13 11:25:00,194.44,194.44,194.05,194.11,3120.0,184.7192,184.7192,184.3487,184.4057,3120.0
2021-05-13 11:30:00,194.11,194.57,194.1,194.51,7963.0,184.4057,184.8427,184.3962,184.7857,7963.0
2021-05-13 11:35:00,194.53,194.65,194.46,194.6,3405.0,184.8047,184.9187,184.7382,184.8712,3405.0
2021-05-13 11:40:00,194.6,194.72,194.38,194.55,14827.0,184.8712,184.9852,184.6622,184.8237,14827.0
2021-05-13 11:45:00,194.49,194.83,194.39,194.8,5388.0,184.7667,185.0897,184.6717,185.0612,5388.0
2021-05-13 11:50:00,194.77,194.92,194.76,194.91,3601.0,185.0327,185.1752,185.0232,185.1657,3601.0
2021-05-13 11:55:00,194.88,194.99,194.7,194.77,2219.0,185.1372,185.2417,184.9662,185.0327,2219.0
2021-05-13 12:00:00,194.78,195.03,194.68,194.94,1706.0,185.0422,185.2797,184.9472,185.1942,1706.0
2021-05-13 12:05:00,194.91,195.2,194.86,195.16,1589.0,185.1657,185.4412,185.1182,185.4032,1589.0
2021-05-13 12:10:00,195.23,195.35,195.18,195.2,1779.0,185.4697,185.5837,185.4222,185.4412,1779.0
2021-05-13 12:15:00,195.21,195.43,195.21,195.25,2054.0,185.4507,185.6597,185.4507,185.4887,2054.0
2021-05-13 12:20:00,195.3,195.3,194.98,194.98,2088.0,185.5362,185.5362,185.2322,185.2322,2088.0
2021-05-13 12:25:00,195.05,195.15,194.94,195.05,3478.0,185.2987,185.3937,185.1942,185.2987,3478.0
2021-05-13 12:30:00,195.09,195.14,194.95,195.14,8228.0,185.3367,185.3842,185.2037,185.3842,8228.0
2021-05-13 12:35:00,195.14,195.32,195.1,195.25,2378.0,185.3842,185.5552,185.3462,185.4887,2378.0
2021-05-13 12:40:00,195.17,195.2,195.06,195.19,3062.0,185.4127,185.4412,185.3082,185.4317,3062.0
2021-05-13 12:45:00,195.16,195.38,195.12,195.3,1916.0,185.4032,185.6122,185.3652,185.5362,1916.0
2021-05-13 12:50:00,195.32,195.43,195.08,195.17,3562.0,185.5552,185.6597,185.3272,185.4127,3562.0
2021-05-13 12:55:00,195.17,195.17,194.79,194.95,2786.0,185.4127,185.4127,185.0517,185.2037,2786.0
2021-05-13 13:00:00,194.91,194.91,194.48,194.53,2747.0,185.1657,185.1657,184.7572,184.8047,2747.0
2021-05-13 13:05:00,194.61,194.94,194.55,194.74,4142.0,184.8807,185.1942,184.8237,185.0042,4142.0
2021-05-13 13:10:00,194.93,194.94,194.74,194.84,3564.0,185.1847,185.1942,185.0042,185.0992,3564.0
2021-05-13 13:15:00,194.79,194.83,194.62,194.63,2260.0,185.0517,185.0897,184.8902,184.8997,2260.0
2021-05-13 13:20:00,194.49,194.62,194.3,194.33,3300.0,184.7667,184.8902,184.5862,184.6147,3300.0
2021-05-13 13:25:00,194.33,194.53,194.2,194.53,1907.0,184.6147,184.8047,184.4912,184.8047,1907.0
2021-05-13 13:30:00,194.55,194.55,194.38,194.42,1832.0,184.8237,184.8237,184.6622,184.7002,1832.0
2021-05-13 13:35:00,194.42,194.44,194.31,194.38,2291.0,184.7002,184.7192,184.5957,184.6622,2291.0
2021-05-13 13:40:00,194.27,194.47,194.27,194.47,1712.0,184.5577,184.7477,184.5577,184.7477,1712.0
2021-05-13 13:45:00,194.57,194.67,194.38,194.38,3110.0,184.8427,184.9377,184.6622,184.6622,3110.0
2021-05-13 13:50:00,194.47,194.77,194.4,194.7,5000.0,184.7477,185.0327,184.6812,184.9662,5000.0
2021-05-13 13:55:00,194.72,194.88,194.72,194.8,2202.0,184.9852,185.1372,184.9852,185.0612,2202.0
2021-05-13 14:00:00,194.84,195.66,194.84,195.66,27737.0,185.0992,185.8782,185.0992,185.8782,27737.0
2021-05-13 14:05:00,195.7,195.95,195.62,195.92,3801.0,185.9162,186.1537,185.8402,186.1252,3801.0
2021-05-13 14:10:00,195.98,196.23,195.96,196.23,1400.0,186.1822,186.4197,186.1632,186.4197,1400.0
2021-05-13 14:15:00,196.17,196.38,196.15,196.38,3638.0,186.3627,186.5622,186.3437,186.5622,3638.0
2021-05-13 14:20:00,196.41,196.49,196.16,196.19,5326.0,186.5907,186.6667,186.3532,186.3817,5326.0
2021-05-13 14:25:00,196.19,196.61,196.15,196.58,4006.0,186.3817,186.7807,186.3437,186.7522,4006.0
2021-05-13 14:30:00,196.6,196.69,196.43,196.58,2213.0,186.7712,186.8567,186.6097,186.7522,2213.0
2021-05-13 14:35:00,196.7,196.75,196.56,196.6,2830.0,186.8662,186.9137,186.7332,186.7712,2830.0
2021-05-13 14:40:00,196.4,196.53,196.37,196.47,6232.0,186.5812,186.7047,186.5527,186.6477,6232.0
2021-05-13 14:45:00,196.48,196.78,196.39,196.75,3881.0,186.6572,186.9422,186.5717,186.9137,3881.0
2021-05-13 14:50:00,196.82,196.82,196.67,196.79,1800.0,186.9802,186.9802,186.8377,186.9517,1800.0
2021-05-13 14:55:00,196.77,196.88,196.66,196.78,3251.0,186.9327,187.0372,186.8282,186.9422,3251.0
2021-05-13 15:00:00,196.79,197.13,196.71,196.81,4459.0,186.9517,187.2747,186.8757,186.9707,4459.0
2021-05-13 15:05:00,196.92,197.0,196.8,197.0,6523.0,187.0752,187.1512,186.9612,187.1512,6523.0
2021-05-13 15:10:00,196.9,197.08,196.9,197.04,3574.0,187.0562,187.2272,187.0562,187.1892,3574.0
2021-05-13 15:15:00,197.05,197.36,197.03,197.21,6884.0,187.1987,187.4932,187.1797,187.3507,6884.0
2021-05-13 15:20:00,197.28,197.38,197.26,197.31,3906.0,187.4172,187.5122,187.3982,187.4457,3906.0
2021-05-13 15:25:00,197.36,197.66,197.32,197.66,8171.0,187.4932,187.7782,187.4552,187.7782,8171.0
2021-05-13 15:30:00,197.64,198.02,197.64,197.87,9797.0,187.7592,188.1202,187.7592,187.9777,9797.0
2021-05-13 15:35:00,197.87,198.13,197.83,198.13,15394.0,187.9777,188.2247,187.9397,188.2247,15394.0
2021-05-13 15:40:00,198.11,198.36,198.02,198.3,14612.0,188.2057,188.4432,188.1202,188.3862,14612.0
2021-05-13 15:45:00,198.31,198.39,197.92,198.01,18044.0,188.3957,188.4717,188.0252,188.1107,18044.0
2021-05-13 15:50:00,197.95,198.17,197.65,198.05,26149.0,188.0537,188.2627,187.7687,188.1487,26149.0
2021-05-13 15:55:00,197.99,198.0,197.53,197.53,71902.0,188.0917,188.1012,187.6547,187.6547,71902.0
2021-05-14 09:30:00,199.03,199.03,198.24,198.24,10794.0,189.0797,189.0797,188.3292,188.3292,10794.0
2021-05-14 09:35:00,198.0,198.24,197.63,197.64,1400.0,188.1012,188.3292,187.7497,187.7592,1400.0
2021-05-14 09:40:00,197.94,199.21,197.94,199.21,2084.0,188.0442,189.2507,188.0442,189.2507,2084.0
2021-05-14 09:45:00,199.39,199.83,199.32,199.83,2608.0,189.4217,189.8397,189.3552,189.8397,2608.0
2021-05-14 09:50:00,199.72,199.82,199.54,199.82,4252.0,189.7352,189.8302,189.5642,189.8302,4252.0
2021-05-14 09:55:00,199.88,199.88,199.48,199.84,2448.0,189.8872,189.8872,189.5072,189.8492,2448.0
2021-05-14 10:00:00,199.85,199.87,199.57,199.87,1906.0,189.8587,189.8777,189.5927,189.8777,1906.0
2021-05-14 10:05:00,199.9,199.93,199.4,199.68,3511.0,189.9062,189.9347,189.4312,189.6972,3511.0
2021-05-14 10:10:00,199.6,199.75,199.48,199.52,2463.0,189.6212,189.7637,189.5072,189.5452,2463.0
2021-05-14 10:15:00,199.68,199.75,199.3,199.59,2221.0,189.6972,189.7637,189.3362,189.6117,2221.0
2021-05-14 10:20:00,199.72,199.92,199.7,199.7,2336.0,189.7352,189.9252,189.7162,189.7162,2336.0
2021-05-14 10:25:00,199.75,199.8,199.48,199.48,2889.0,189.7637,189.8112,189.5072,189.5072,2889.0
2021-05-14 10:30:00,199.27,199.34,199.11,199.24,768.0,189.3077,189.3742,189.1557,189.2792,768.0
2021-05-14 10:35:00,199.44,199.62,199.42,199.47,2163.0,189.4692,189.6402,189.4502,189.4977,2163.0
2021-05-14 10:40:00,199.68,199.82,199.53,199.72,3603.0,189.6972,189.8302,189.5547,189.7352,3603.0
2021-05-14 10:45:00,199.68,200.16,199.67,200.16,2732.0,189.6972,190.1532,189.6877,190.1532,2732.0
2021-05-14 10:50:00,200.09,200.46,199.89,200.46,4319.0,190.0867,190.4382,189.8967,190.4382,4319.0
2021-05-14 10:55:00,200.5,200.79,200.5,200.5,2183.0,190.4762,190.7517,190.4762,190.4762,2183.0
2021-05-14 11:00:00,200.53,200.63,200.28,200.3,1221.0,190.5047,190.5997,190.2672,190.2862,1221.0
2021-05-14 11:05:00,200.31,200.64,200.31,200.56,2674.0,190.2957,190.6092,190.2957,190.5332,2674.0
2021-05-14 11:10:00,200.67,200.83,200.64,200.81,1434.0,190.6377,190.7897,190.6092,190.7707,1434.0
2021-05-14 11:15:00,200.93,201.1,200.85,201.1,4489.0,190.8847,191.0462,190.8087,191.0462,4489.0
2021-05-14 11:20:00,201.21,201.44,201.21,201.36,3764.0,191.1507,191.3692,191.1507,191.2932,3764.0
2021-05-14 11:25:00,201.36,201.57,201.33,201.42,2524.0,191.2932,191.4927,191.2647,191.3502,2524.0
2021-05-14 11:30:00,201.43,201.5,201.0,201.24,6223.0,191.3597,191.4262,190.9512,191.1792,6223.0
2021-05-14 11:35:00,201.16,201.27,201.06,201.06,4167.0,191.1032,191.2077,191.0082,191.0082,4167.0
2021-05-14 11:40:00,201.06,201.31,201.06,201.25,1706.0,191.0082,191.2457,191.0082,191.1887,1706.0
2021-05-14 11:45:00,201.26,201.26,200.9,200.95,3413.0,191.1982,191.1982,190.8562,190.9037,3413.0
2021-05-14 11:50:00,200.95,200.95,200.74,200.81,4235.0,190.9037,190.9037,190.7042,190.7707,4235.0
2021-05-14 11:55:00,200.84,201.0,200.83,201.0,2500.0,190.7992,190.9512,190.7897,190.9512,2500.0
2021-05-14 12:00:00,201.0,201.09,200.91,201.0,2960.0,190.9512,191.0367,190.8657,190.9512,2960.0
2021-05-14 12:05:00,201.04,201.23,200.95,201.13,5838.0,190.9892,191.1697,190.9037,191.0747,5838.0
2021-05-14 12:10:00,201.21,201.36,201.2,201.29,4854.0,191.1507,191.2932,191.1412,191.2267,4854.0
2021-05-14 12:15:00,201.38,201.41,201.21,201.22,2201.0,191.3122,191.3407,191.1507,191.1602,2201.0
2021-05-14 12:20:00,201.21,201.32,201.17,201.25,1800.0,191.1507,191.2552,191.1127,191.1887,1800.0
2021-05-14 12:25:00,201.35,201.44,201.33,201.4,3289.0,191.2837,191.3692,191.2647,191.3312,3289.0
2021-05-14 12:30:00,201.33,201.53,201.33,201.51,1213.0,191.2647,191.4547,191.2647,191.4357,1213.0
2021-05-14 12:35:00,201.52,201.53,201.22,201.22,1609.0,191.4452,191.4547,191.1602,191.1602,1609.0
2021-05-14 12:40:00,201.26,201.44,201.26,201.44,1499.0,191.1982,191.3692,191.1982,191.3692,1499.0
2021-05-14 12:45:00,201.53,201.59,201.41,201.5,2227.0,191.4547,191.5117,191.3407,191.4262,2227.0
2021-05-14 12:50:00,201.5,201.58,201.42,201.42,1479.0,191.4262,191.5022,191.3502,191.3502,1479.0
2021-05-14 12:55:00,201.45,201.51,201.45,201.51,200.0,191.3787,191.4357,191.3787,191.4357,200.0
2021-05-14 13:00:00,201.53,201.69,201.52,201.53,2589.0,191.4547,191.6067,191.4452,191.4547,2589.0
2021-05-14 13:05:00,201.61,201.87,201.59,201.73,2211.0,191.5307,191.7777,191.5117,191.6447,2211.0
2021-05-14 13:10:00,201.75,201.82,201.67,201.67,2149.0,191.6637,191.7302,191.5877,191.5877,2149.0
2021-05-14 13:15:00,201.7,201.7,201.48,201.53,2100.0,191.6162,191.6162,191.4072,191.4547,2100.0
2021-05-14 13:20:00,201.54,201.57,201.31,201.42,1604.0,191.4642,191.4927,191.2457,191.3502,1604.0
2021-05-14 13:25:00,201.44,201.45,201.28,201.3,4790.0,191.3692,191.3787,191.2172,191.2362,4790.0
2021-05-14 13:30:00,201.46,201.76,201.46,201.61,1413.0,191.3882,191.6732,191.3882,191.5307,1413.0
2021-05-14 13:35:00,201.66,201.79,201.6,201.71,2001.0,191.5782,191.7017,191.5212,191.6257,2001.0
2021-05-14 13:40:00,201.75,201.96,201.75,201.96,504.0,191.6637,191.8632,191.6637,191.8632,504.0
2021-05-14 13:45:00,201.81,201.88,201.75,201.79,3105.0,191.7207,191.7872,191.6637,191.7017,3105.0
2021-05-14 13:50:00,201.82,201.9,201.8,201.84,1218.0,191.7302,191.8062,191.7112,191.7492,1218.0
2021-05-14 13:55:00,201.82,201.92,201.74,201.78,1215.0,191.7302,191.8252,191.6542,191.6922,1215.0
2021-05-14 14:00:00,201.79,201.94,201.78,201.94,2201.0,191.7017,191.8442,191.6922,191.8442,2201.0
2021-05-14 14:05:00,201.91,202.27,201.89,202.27,3340.0,191.8157,192.1577,191.7967,192.1577,3340.0
2021-05-14 14:10:00,202.2,202.4,202.2,202.28,3668.0,192.0912,192.2812,192.0912,192.1672,3668.0
2021-05-14 14:15:00,202.2,202.33,202.1,202.23,4336.0,192.0912,192.2147,191.9962,192.1197,4336.0
2021-05-14 14:20:00,202.23,202.41,202.23,202.33,3499.0,192.1197,192.2907,192.1197,192.2147,3499.0
2021-05-14 14:25:00,202.34,202.68,202.32,202.68,1800.0,192.2242,192.5472,192.2052,192.5472,1800.0
2021-05-14 14:30:00,202.74,202.93,202.59,202.59,5937.0,192.6042,192.7847,192.4617,192.4617,5937.0
2021-05-14 14:35:00,202.62,202.72,202.46,202.48,2931.0,192.4902,192.5852,192.3382,192.3572,2931.0
2021-05-14 14:40:00,202.33,202.49,202.21,202.36,1899.0,192.2147,192.3667,192.1007,192.2432,1899.0
2021-05-14 14:45:00,202.31,202.32,202.14,202.27,11004.0,192.1957,192.2052,192.0342,192.1577,11004.0
2021-05-14 14:50:00,202.23,202.47,202.11,202.39,3831.0,192.1197,192.3477,192.0057,192.2717,3831.0
2021-05-14 14:55:00,202.39,202.6,202.34,202.6,2688.0,192.2717,192.4712,192.2242,192.4712,2688.0
2021-05-14 15:00:00,202.74,202.81,202.7,202.72,4930.0,192.6042,192.6707,192.5662,192.5852,4930.0
2021-05-14 15:05:00,202.82,202.94,202.52,202.52,2739.0,192.6802,192.7942,192.3952,192.3952,2739.0
2021-05-14 15:10:00,202.58,202.58,202.3,202.43,2719.0,192.4522,192.4522,192.1862,192.3097,2719.0
2021-05-14 15:15:00,202.47,202.59,202.45,202.5,2740.0,192.3477,192.4617,192.3287,192.3762,2740.0
2021-05-14 15:20:00,202.53,202.55,202.43,202.49,3042.0,192.4047,192.4237,192.3097,192.3667,3042.0
2021-05-14 15:25:00,202.53,202.53,202.36,202.39,2850.0,192.4047,192.4047,192.2432,192.2717,2850.0
2021-05-14 15:30:00,202.37,202.37,201.78,201.89,7317.0,192.2527,192.2527,191.6922,191.7967,7317.0
2021-05-14 15:35:00,201.89,202.18,201.89,202.18,5297.0,191.7967,192.0722,191.7967,192.0722,5297.0
2021-05-14 15:40:00,202.16,202.19,201.85,201.98,7724.0,192.0532,192.0817,191.7587,191.8822,7724.0
2021-05-14 15:45:00,201.99,202.0,201.85,201.97,11846.0,191.8917,191.9012,191.7587,191.8727,11846.0
2021-05-14 15:50:00,201.93,202.15,201.69,202.05,17348.0,191.8347,192.0437,191.6067,191.9487,17348.0
2021-05-14 15:55:00,202.0,202.09,201.7,201.73,31862.0,191.9012,191.9867,191.6162,191.6447,31862.0
2021-05-17 09:30:00,200.6,201.43,200.6,201.29,12552.0,190.5712,191.3597,190.5712,191.2267,12552.0
2021-05-17 09:35:00,201.81,202.3,201.45,202.3,1260.0,191.7207,192.1862,191.3787,192.1862,1260.0
2021-05-17 09:40:00,202.34,202.35,202.01,202.17,1676.0,192.2242,192.2337,191.9107,192.0627,1676.0
2021-05-17 09:45:00,202.1,202.21,201.67,201.67,1412.0,191.9962,192.1007,191.5877,191.5877,1412.0
2021-05-17 09:50:00,201.37,201.65,201.17,201.65,2854.0,191.3027,191.5687,191.1127,191.5687,2854.0
2021-05-17 09:55:00,201.7,201.7,201.14,201.42,2092.0,191.6162,191.6162,191.0842,191.3502,2092.0
2021-05-17 10:00:00,200.91,201.3,200.9,201.12,1338.0,190.8657,191.2362,190.8562,191.0652,1338.0
2021-05-17 10:05:00,201.06,201.28,200.7,200.71,1907.0,191.0082,191.2172,190.6662,190.6757,1907.0
2021-05-17 10:10:00,200.65,200.85,200.37,200.38,1683.0,190.6187,190.8087,190.3527,190.3622,1683.0
2021-05-17 10:15:00,200.43,200.87,200.24,200.87,4071.0,190.4097,190.8277,190.2292,190.8277,4071.0
2021-05-17 10:20:00,200.98,201.34,200.73,200.89,7027.0,190.9322,191.2742,190.6947,190.8467,7027.0
2021-05-17 10:25:00,200.94,200.94,200.0,200.07,1379.0,190.8942,190.8942,190.0012,190.0677,1379.0
2021-05-17 10:30:00,200.05,200.5,199.79,199.95,3244.0,190.0487,190.4762,189.8017,189.9537,3244.0
2021-05-17 10:35:00,200.01,200.45,200.01,200.23,1329.0,190.0107,190.4287,190.0107,190.2197,1329.0
2021-05-17 10:40:00,200.12,200.38,200.12,200.36,1000.0,190.1152,190.3622,190.1152,190.3432,1000.0
2021-05-17 10:45:00,200.21,200.25,200.12,200.25,828.0,190.2007,190.2387,190.1152,190.2387,828.0
2021-05-17 10:50:00,200.3,200.75,200.3,200.75,4005.0,190.2862,190.7137,190.2862,190.7137,4005.0
2021-05-17 10:55:00,200.68,200.73,200.53,200.57,1569.0,190.6472,190.6947,190.5047,190.5427,1569.0
2021-05-17 11:00:00,200.72,200.72,200.31,200.55,1583.0,190.6852,190.6852,190.2957,190.5237,1583.0
2021-05-17 11:05:00,200.5,200.55,200.32,200.32,815.0,190.4762,190.5237,190.3052,190.3052,815.0
2021-05-17 11:10:00,200.15,200.42,199.88,200.42,1264.0,190.1437,190.4002,189.8872,190.4002,1264.0
2021-05-17 11:15:00,200.46,200.62,200.4,200.4,1828.0,190.4382,190.5902,190.3812,190.3812,1828.0
2021-05-17 11:20:00,200.47,200.66,200.45,200.66,1000.0,190.4477,190.6282,190.4287,190.6282,1000.0
2021-05-17 11:25:00,200.63,200.64,200.34,200.34,933.0,190.5997,190.6092,190.3242,190.3242,933.0
2021-05-17 11:30:00,200.34,200.34,200.08,200.34,1366.0,190.3242,190.3242,190.0772,190.3242,1366.0
2021-05-17 11:35:00,200.36,200.5,200.36,200.43,841.0,190.3432,190.4762,190.3432,190.4097,841.0
2021-05-17 11:40:00,200.36,200.36,200.28,200.28,586.0,190.3432,190.3432,190.2672,190.2672,586.0
2021-05-17 11:45:00,200.45,200.45,200.34,200.34,1143.0,190.4287,190.4287,190.3242,190.3242,1143.0
2021-05-17 11:50:00,200.3,200.33,199.96,200.1,1800.0,190.2862,190.3147,189.9632,190.0962,1800.0
2021-05-17 11:55:00,200.01,200.01,199.89,199.9,986.0,190.0107,190.0107,189.8967,189.9062,986.0
2021-05-17 12:00:00,199.83,199.92,199.63,199.92,2381.0,189.8397,189.9252,189.6497,189.9252,2381.0
2021-05-17 12:05:00,199.92,199.92,199.6,199.63,1000.0,189.9252,189.9252,189.6212,189.6497,1000.0
2021-05-17 12:10:00,199.67,199.79,199.62,199.79,1718.0,189.6877,189.8017,189.6402,189.8017,1718.0
2021-05-17 12:15:00,199.85,199.91,199.67,199.67,700.0,189.8587,189.9157,189.6877,189.6877,700.0
2021-05-17 12:20:00,199.77,199.78,199.57,199.78,2324.0,189.7827,189.7922,189.5927,189.7922,2324.0
2021-05-17 12:25:00,199.91,200.09,199.91,200.08,1571.0,189.9157,190.0867,189.9157,190.0772,1571.0
2021-05-17 12:30:00,200.1,200.1,200.04,200.04,1425.0,190.0962,190.0962,190.0392,190.0392,1425.0
2021-05-17 12:35:00,200.17,200.3,200.16,200.17,1351.0,190.1627,190.2862,190.1532,190.1627,1351.0
2021-05-17 12:40:00,200.24,200.48,200.24,200.36,666.0,190.2292,190.4572,190.2292,190.3432,666.0
2021-05-17 12:45:00,200.43,200.44,200.27,200.39,2444.0,190.4097,190.4192,190.2577,190.3717,2444.0
2021-05-17 12:50:00,200.42,200.42,200.34,200.35,300.0,190.4002,190.4002,190.3242,190.3337,300.0
2021-05-17 12:55:00,200.21,200.45,200.13,200.44,1364.0,190.2007,190.4287,190.1247,190.4192,1364.0
2021-05-17 13:00:00,200.35,200.44,200.34,200.4,1188.0,190.3337,190.4192,190.3242,190.3812,1188.0
2021-05-17 13:05:00,200.39,200.45,200.35,200.45,1795.0,190.3717,190.4287,190.3337,190.4287,1795.0
2021-05-17 13:10:00,200.48,200.61,200.47,200.61,2548.0,190.4572,190.5807,190.4477,190.5807,2548.0
2021-05-17 13:15:00,200.65,200.65,200.59,200.59,963.0,190.6187,190.6187,190.5617,190.5617,963.0
2021-05-17 13:20:00,200.53,200.59,200.38,200.45,1746.0,190.5047,190.5617,190.3622,190.4287,1746.0
2021-05-17 13:25:00,200.47,200.58,200.46,200.55,1100.0,190.4477,190.5522,190.4382,190.5237,1100.0
2021-05-17 13:30:00,200.55,200.55,200.43,200.53,501.0,190.5237,190.5237,190.4097,190.5047,501.0
2021-05-17 13:35:00,200.56,200.68,200.56,200.66,2576.0,190.5332,190.6472,190.5332,190.6282,2576.0
2021-05-17 13:40:00,200.62,200.69,200.37,200.4,4511.0,190.5902,190.6567,190.3527,190.3812,4511.0
2021-05-17 13:45:00,200.48,200.67,200.48,200.67,652.0,190.4572,190.6377,190.4572,190.6377,652.0
2021-05-17 13:50:00,200.74,200.92,200.72,200.92,3261.0,190.7042,190.8752,190.6852,190.8752,3261.0
2021-05-17 13:55:00,200.88,200.94,200.83,200.83,1000.0,190.8372,190.8942,190.7897,190.7897,1000.0
2021-05-17 14:00:00,200.83,200.83,200.73,200.82,1425.0,190.7897,190.7897,190.6947,190.7802,1425.0
2021-05-17 14:05:00,200.82,200.93,200.78,200.83,3484.0,190.7802,190.8847,190.7422,190.7897,3484.0
2021-05-17 14:10:00,200.84,200.84,200.78,200.83,962.0,190.7992,190.7992,190.7422,190.7897,962.0
2021-05-17 14:15:00,200.8,200.84,200.75,200.8,1524.0,190.7612,190.7992,190.7137,190.7612,1524.0
2021-05-17 14:20:00,200.76,200.95,200.75,200.93,2353.0,190.7232,190.9037,190.7137,190.8847,2353.0
2021-05-17 14:25:00,200.99,201.35,200.99,201.35,2643.0,190.9417,191.2837,190.9417,191.2837,2643.0
2021-05-17 14:30:00,201.28,201.38,201.21,201.28,7634.0,191.2172,191.3122,191.1507,191.2172,7634.0
2021-05-17 14:35:00,201.25,201.26,201.07,201.16,1228.0,191.1887,191.1982,191.0177,191.1032,1228.0
2021-05-17 14:40:00,201.02,201.11,201.0,201.11,7801.0,190.9702,191.0557,190.9512,191.0557,7801.0
2021-05-17 14:45:00,201.11,201.14,201.08,201.14,900.0,191.0557,191.0842,191.0272,191.0842,900.0
2021-05-17 14:50:00,201.2,201.44,201.2,201.44,1492.0,191.1412,191.3692,191.1412,191.3692,1492.0
2021-05-17 14:55:00,201.34,201.56,201.34,201.48,5213.0,191.2742,191.4832,191.2742,191.4072,5213.0
2021-05-17 15:00:00,201.43,201.53,201.38,201.53,1303.0,191.3597,191.4547,191.3122,191.4547,1303.0
2021-05-17 15:05:00,201.56,201.75,201.53,201.75,1203.0,191.4832,191.6637,191.4547,191.6637,1203.0
2021-05-17 15:10:00,201.73,201.82,201.66,201.66,1851.0,191.6447,191.7302,191.5782,191.5782,1851.0
2021-05-17 15:15:00,201.68,201.78,201.55,201.7,3626.0,191.5972,191.6922,191.4737,191.6162,3626.0
2021-05-17 15:20:00,201.65,201.68,201.42,201.43,1600.0,191.5687,191.5972,191.3502,191.3597,1600.0
2021-05-17 15:25:00,201.46,201.46,201.3,201.36,1734.0,191.3882,191.3882,191.2362,191.2932,1734.0
2021-05-17 15:30:00,201.34,201.4,201.2,201.34,2923.0,191.2742,191.3312,191.1412,191.2742,2923.0
2021-05-17 15:35:00,201.27,201.27,201.01,201.07,2501.0,191.2077,191.2077,190.9607,191.0177,2501.0
2021-05-17 15:40:00,201.08,201.14,201.0,201.06,7879.0,191.0272,191.0842,190.9512,191.0082,7879.0
2021-05-17 15:45:00,201.02,201.24,200.97,201.08,7485.0,190.9702,191.1792,190.9227,191.0272,7485.0
2021-05-17 15:50:00,200.95,201.05,200.7,200.78,8404.0,190.9037,190.9987,190.6662,190.7422,8404.0
2021-05-17 15:55:00,200.81,200.89,200.64,200.65,21406.0,190.7707,190.8467,190.6092,190.6187,21406.0
2021-05-18 09:30:00,201.29,201.73,200.78,200.78,5875.0,191.2267,191.6447,190.7422,190.7422,5875.0
2021-05-18 09:35:00,200.58,200.76,200.46,200.76,300.0,190.5522,190.7232,190.4382,190.7232,300.0
2021-05-18 09:40:00,200.97,200.98,200.41,200.73,3135.0,190.9227,190.9322,190.3907,190.6947,3135.0
2021-05-18 09:45:00,200.6,200.6,200.47,200.49,520.0,190.5712,190.5712,190.4477,190.4667,520.0
2021-05-18 09:50:00,200.76,200.78,200.5,200.7,1407.0,190.7232,190.7422,190.4762,190.6662,1407.0
2021-05-18 09:55:00,200.53,200.66,200.52,200.52,1070.0,190.5047,190.6282,190.4952,190.4952,1070.0
2021-05-18 10:00:00,200.28,200.36,200.18,200.18,507.0,190.2672,190.3432,190.1722,190.1722,507.0
2021-05-18 10:05:00,200.15,200.35,200.15,200.28,700.0,190.1437,190.3337,190.1437,190.2672,700.0
2021-05-18 10:10:00,200.3,200.3,200.16,200.16,400.0,190.2862,190.2862,190.1532,190.1532,400.0
2021-05-18 10:15:00,200.41,200.41,200.28,200.28,718.0,190.3907,190.3907,190.2672,190.2672,718.0
2021-05-18 10:20:00,200.25,200.5,200.12,200.5,600.0,190.2387,190.4762,190.1152,190.4762,600.0
2021-05-18 10:25:00,200.48,200.66,200.41,200.64,800.0,190.4572,190.6282,190.3907,190.6092,800.0
2021-05-18 10:30:00,200.47,200.55,200.37,200.4,1902.0,190.4477,190.5237,190.3527,190.3812,1902.0
2021-05-18 10:35:00,200.47,200.47,200.26,200.46,1002.0,190.4477,190.4477,190.2482,190.4382,1002.0
2021-05-18 10:40:00,200.34,200.54,200.26,200.26,1160.0,190.3242,190.5142,190.2482,190.2482,1160.0
2021-05-18 10:45:00,200.32,200.83,200.32,200.79,700.0,190.3052,190.7897,190.3052,190.7517,700.0
2021-05-18 10:50:00,200.7,200.73,200.55,200.58,1514.0,190.6662,190.6947,190.5237,190.5522,1514.0
2021-05-18 10:55:00,200.59,200.59,200.59,200.59,300.0,190.5617,190.5617,190.5617,190.5617,300.0
2021-05-18 11:00:00,200.53,200.73,200.53,200.73,1014.0,190.5047,190.6947,190.5047,190.6947,1014.0
2021-05-18 11:05:00,200.68,200.69,200.4,200.4,1500.0,190.6472,190.6567,190.3812,190.3812,1500.0
2021-05-18 11:10:00,200.37,200.43,200.26,200.3,1730.0,190.3527,190.4097,190.2482,190.2862,1730.0
2021-05-18 11:15:00,200.29,200.41,200.29,200.39,2140.0,190.2767,190.3907,190.2767,190.3717,2140.0
2021-05-18 11:20:00,200.36,200.96,200.36,200.95,1853.0,190.3432,190.9132,190.3432,190.9037,1853.0
2021-05-18 11:25:00,200.92,200.95,200.77,200.77,1100.0,190.8752,190.9037,190.7327,190.7327,1100.0
2021-05-18 11:30:00,200.77,200.77,200.5,200.63,1717.0,190.7327,190.7327,190.4762,190.5997,1717.0
2021-05-18 11:35:00,200.72,200.79,200.67,200.74,1782.0,190.6852,190.7517,190.6377,190.7042,1782.0
2021-05-18 11:40:00,200.69,200.87,200.69,200.87,1650.0,190.6567,190.8277,190.6567,190.8277,1650.0
2021-05-18 11:45:00,200.85,201.06,200.85,201.06,2043.0,190.8087,191.0082,190.8087,191.0082,2043.0
2021-05-18 11:50:00,201.1,201.1,200.96,200.96,650.0,191.0462,191.0462,190.9132,190.9132,650.0
2021-05-18 11:55:00,200.98,201.09,200.93,201.06,1454.0,190.9322,191.0367,190.8847,191.0082,1454.0
2021-05-18 12:00:00,201.05,201.3,201.04,201.3,1098.0,190.9987,191.2362,190.9892,191.2362,1098.0
2021-05-18 12:05:00,201.28,201.46,201.28,201.42,1852.0,191.2172,191.3882,191.2172,191.3502,1852.0
2021-05-18 12:10:00,201.29,201.46,201.29,201.45,1407.0,191.2267,191.3882,191.2267,191.3787,1407.0
2021-05-18 12:15:00,201.57,201.59,201.29,201.29,1700.0,191.4927,191.5117,191.2267,191.2267,1700.0
2021-05-18 12:20:00,201.28,201.47,201.22,201.43,1636.0,191.2172,191.3977,191.1602,191.3597,1636.0
2021-05-18 12:25:00,201.31,201.36,201.29,201.34,1393.0,191.2457,191.2932,191.2267,191.2742,1393.0
2021-05-18 12:30:00,201.38,201.43,201.28,201.4,1210.0,191.3122,191.3597,191.2172,191.3312,1210.0
2021-05-18 12:35:00,201.42,201.5,201.42,201.5,1360.0,191.3502,191.4262,191.3502,191.4262,1360.0
2021-05-18 12:40:00,201.44,201.57,201.44,201.57,1517.0,191.3692,191.4927,191.3692,191.4927,1517.0
2021-05-18 12:45:00,201.53,201.56,201.43,201.46,1207.0,191.4547,191.4832,191.3597,191.3882,1207.0
2021-05-18 12:50:00,201.54,201.54,201.37,201.41,2262.0,191.4642,191.4642,191.3027,191.3407,2262.0
2021-05-18 12:55:00,201.37,201.41,201.12,201.22,3055.0,191.3027,191.3407,191.0652,191.1602,3055.0
2021-05-18 13:00:00,201.26,201.27,201.15,201.15,912.0,191.1982,191.2077,191.0937,191.0937,912.0
2021-05-18 13:05:00,201.04,201.04,200.74,200.93,2389.0,190.9892,190.9892,190.7042,190.8847,2389.0
2021-05-18 13:10:00,200.91,200.93,200.75,200.87,1980.0,190.8657,190.8847,190.7137,190.8277,1980.0
2021-05-18 13:15:00,200.9,200.9,200.73,200.82,1438.0,190.8562,190.8562,190.6947,190.7802,1438.0
2021-05-18 13:20:00,200.87,200.97,200.87,200.9,1907.0,190.8277,190.9227,190.8277,190.8562,1907.0
2021-05-18 13:25:00,200.97,200.97,200.83,200.83,700.0,190.9227,190.9227,190.7897,190.7897,700.0
2021-05-18 13:30:00,200.78,200.79,200.59,200.78,1578.0,190.7422,190.7517,190.5617,190.7422,1578.0
2021-05-18 13:35:00,200.71,200.74,200.65,200.73,1513.0,190.6757,190.7042,190.6187,190.6947,1513.0
2021-05-18 13:40:00,200.7,200.81,200.7,200.7,1415.0,190.6662,190.7707,190.6662,190.6662,1415.0
2021-05-18 13:45:00,200.72,200.85,200.71,200.77,3973.0,190.6852,190.8087,190.6757,190.7327,3973.0
2021-05-18 13:50:00,200.75,200.85,200.75,200.78,956.0,190.7137,190.8087,190.7137,190.7422,956.0
2021-05-18 13:55:00,200.89,201.04,200.89,201.0,2115.0,190.8467,190.9892,190.8467,190.9512,2115.0
2021-05-18 14:00:00,201.02,201.07,200.93,201.07,3198.0,190.9702,191.0177,190.8847,191.0177,3198.0
2021-05-18 14:05:00,201.07,201.1,201.01,201.05,1270.0,191.0177,191.0462,190.9607,190.9987,1270.0
2021-05-18 14:10:00,200.96,201.05,200.96,201.05,1207.0,190.9132,190.9987,190.9132,190.9987,1207.0
2021-05-18 14:15:00,201.0,201.07,200.88,200.95,3151.0,190.9512,191.0177,190.8372,190.9037,3151.0
2021-05-18 14:20:00,200.89,200.94,200.67,200.68,2807.0,190.8467,190.8942,190.6377,190.6472,2807.0
2021-05-18 14:25:00,200.64,200.7,200.56,200.56,2148.0,190.6092,190.6662,190.5332,190.5332,2148.0
2021-05-18 14:30:00,200.55,200.58,200.4,200.4,2198.0,190.5237,190.5522,190.3812,190.3812,2198.0
2021-05-18 14:35:00,200.41,200.44,200.35,200.36,1475.0,190.3907,190.4192,190.3337,190.3432,1475.0
2021-05-18 14:40:00,200.41,200.49,200.19,200.24,1723.0,190.3907,190.4667,190.1817,190.2292,1723.0
2021-05-18 14:45:00,200.2,200.24,200.14,200.16,3014.0,190.1912,190.2292,190.1342,190.1532,3014.0
2021-05-18 14:50:00,200.22,200.39,200.22,200.34,1874.0,190.2102,190.3717,190.2102,190.3242,1874.0
2021-05-18 14:55:00,200.31,200.49,200.3,200.39,3131.0,190.2957,190.4667,190.2862,190.3717,3131.0
2021-05-18 15:00:00,200.39,200.39,200.15,200.23,2574.0,190.3717,190.3717,190.1437,190.2197,2574.0
2021-05-18 15:05:00,200.24,200.39,200.19,200.39,2976.0,190.2292,190.3717,190.1817,190.3717,2976.0
2021-05-18 15:10:00,200.4,200.47,200.32,200.41,3402.0,190.3812,190.4477,190.3052,190.3907,3402.0
2021-05-18 15:15:00,200.47,200.8,200.39,200.8,3054.0,190.4477,190.7612,190.3717,190.7612,3054.0
2021-05-18 15:20:00,200.84,200.84,200.71,200.75,4013.0,190.7992,190.7992,190.6757,190.7137,4013.0
2021-05-18 15:25:00,200.68,200.8,200.68,200.76,3992.0,190.6472,190.7612,190.6472,190.7232,3992.0
2021-05-18 15:30:00,200.74,200.74,200.58,200.59,4003.0,190.7042,190.7042,190.5522,190.5617,4003.0
2021-05-18 15:35:00,200.59,200.63,200.42,200.5,6641.0,190.5617,190.5997,190.4002,190.4762,6641.0
2021-05-18 15:40:00,200.48,200.57,200.47,200.51,4126.0,190.4572,190.5427,190.4477,190.4857,4126.0
2021-05-18 15:45:00,200.55,200.59,200.07,200.07,6439.0,190.5237,190.5617,190.0677,190.0677,6439.0
2021-05-18 15:50:00,199.89,199.98,199.55,199.66,16876.0,189.8967,189.9822,189.5737,189.6782,16876.0
2021-05-18 15:55:00,199.81,199.81,199.18,199.19,43252.0,189.8207,189.8207,189.2222,189.2317,43252.0
2021-05-19 09:30:00,196.94,197.92,196.53,196.53,9557.0,187.0942,188.0252,186.7047,186.7047,9557.0
2021-05-19 09:35:00,197.45,197.45,197.34,197.34,200.0,187.5787,187.5787,187.4742,187.4742,200.0
2021-05-19 09:40:00,197.15,197.39,197.14,197.39,1300.0,187.2937,187.5217,187.2842,187.5217,1300.0
2021-05-19 09:45:00,197.53,197.53,197.02,197.5,1849.0,187.6547,187.6547,187.1702,187.6262,1849.0
2021-05-19 09:50:00,197.59,197.71,197.53,197.71,1861.0,187.7117,187.8257,187.6547,187.8257,1861.0
2021-05-19 09:55:00,197.78,198.25,197.78,197.97,1370.0,187.8922,188.3387,187.8922,188.0727,1370.0
2021-05-19 10:00:00,197.81,197.81,197.59,197.7,1576.0,187.9207,187.9207,187.7117,187.8162,1576.0
2021-05-19 10:05:00,197.7,197.85,197.17,197.17,9422.0,187.8162,187.9587,187.3127,187.3127,9422.0
2021-05-19 10:10:00,196.79,196.95,196.56,196.74,1746.0,186.9517,187.1037,186.7332,186.9042,1746.0
2021-05-19 10:15:00,196.55,196.55,196.09,196.5,6145.0,186.7237,186.7237,186.2867,186.6762,6145.0
2021-05-19 10:20:00,196.42,196.87,196.4,196.51,2259.0,186.6002,187.0277,186.5812,186.6857,2259.0
2021-05-19 10:25:00,196.64,197.04,196.58,197.04,1429.0,186.8092,187.1892,186.7522,187.1892,1429.0
2021-05-19 10:30:00,197.1,197.25,196.94,197.23,1963.0,187.2462,187.3887,187.0942,187.3697,1963.0
2021-05-19 10:35:00,197.23,197.23,196.76,197.05,1546.0,187.3697,187.3697,186.9232,187.1987,1546.0
2021-05-19 10:40:00,196.79,196.9,196.53,196.9,1400.0,186.9517,187.0562,186.7047,187.0562,1400.0
2021-05-19 10:45:00,196.82,196.98,196.8,196.84,1786.0,186.9802,187.1322,186.9612,186.9992,1786.0
2021-05-19 10:50:00,197.26,197.7,197.26,197.57,1913.0,187.3982,187.8162,187.3982,187.6927,1913.0
2021-05-19 10:55:00,197.58,197.77,197.4,197.77,7481.0,187.7022,187.8827,187.5312,187.8827,7481.0
2021-05-19 11:00:00,197.64,197.76,197.32,197.32,1001.0,187.7592,187.8732,187.4552,187.4552,1001.0
2021-05-19 11:05:00,197.34,197.64,197.32,197.57,1200.0,187.4742,187.7592,187.4552,187.6927,1200.0
2021-05-19 11:10:00,197.44,197.71,197.44,197.71,1873.0,187.5692,187.8257,187.5692,187.8257,1873.0
2021-05-19 11:15:00,197.66,197.66,197.32,197.48,3109.0,187.7782,187.7782,187.4552,187.6072,3109.0
2021-05-19 11:20:00,197.73,197.82,197.73,197.74,658.0,187.8447,187.9302,187.8447,187.8542,658.0
2021-05-19 11:25:00,197.8,198.06,197.8,198.01,1112.0,187.9112,188.1582,187.9112,188.1107,1112.0
2021-05-19 11:30:00,197.98,197.98,197.67,197.67,1926.0,188.0822,188.0822,187.7877,187.7877,1926.0
2021-05-19 11:35:00,197.53,197.88,197.4,197.63,5798.0,187.6547,187.9872,187.5312,187.7497,5798.0
2021-05-19 11:40:00,197.61,197.61,197.24,197.24,1550.0,187.7307,187.7307,187.3792,187.3792,1550.0
2021-05-19 11:45:00,197.25,197.38,197.21,197.3,1002.0,187.3887,187.5122,187.3507,187.4362,1002.0
2021-05-19 11:50:00,197.33,197.47,197.21,197.21,1800.0,187.4647,187.5977,187.3507,187.3507,1800.0
2021-05-19 11:55:00,197.34,197.46,197.34,197.44,700.0,187.4742,187.5882,187.4742,187.5692,700.0
2021-05-19 12:00:00,197.48,197.53,197.23,197.36,1947.0,187.6072,187.6547,187.3697,187.4932,1947.0
2021-05-19 12:05:00,197.3,197.78,197.3,197.69,1768.0,187.4362,187.8922,187.4362,187.8067,1768.0
2021-05-19 12:10:00,197.79,197.8,197.69,197.72,1911.0,187.9017,187.9112,187.8067,187.8352,1911.0
2021-05-19 12:15:00,197.87,198.02,197.87,197.98,1993.0,187.9777,188.1202,187.9777,188.0822,1993.0
2021-05-19 12:20:00,197.98,198.02,197.85,197.94,1618.0,188.0822,188.1202,187.9587,188.0442,1618.0
2021-05-19 12:25:00,198.08,198.13,198.0,198.09,1735.0,188.1772,188.2247,188.1012,188.1867,1735.0
2021-05-19 12:30:00,198.0,198.0,197.73,197.73,1132.0,188.1012,188.1012,187.8447,187.8447,1132.0
2021-05-19 12:35:00,197.81,197.95,197.71,197.83,1409.0,187.9207,188.0537,187.8257,187.9397,1409.0
2021-05-19 12:40:00,197.84,198.05,197.83,197.93,1025.0,187.9492,188.1487,187.9397,188.0347,1025.0
2021-05-19 12:45:00,197.98,198.02,197.75,197.77,2071.0,188.0822,188.1202,187.8637,187.8827,2071.0
2021-05-19 12:50:00,197.72,197.92,197.72,197.92,1775.0,187.8352,188.0252,187.8352,188.0252,1775.0
2021-05-19 12:55:00,198.03,198.03,197.73,197.9,1829.0,188.1297,188.1297,187.8447,188.0062,1829.0
2021-05-19 13:00:00,198.02,198.04,197.9,198.04,2004.0,188.1202,188.1392,188.0062,188.1392,2004.0
2021-05-19 13:05:00,198.01,198.16,197.97,198.05,2021.0,188.1107,188.2532,188.0727,188.1487,2021.0
2021-05-19 13:10:00,198.08,198.28,198.08,198.25,1500.0,188.1772,188.3672,188.1772,188.3387,1500.0
2021-05-19 13:15:00,198.34,198.41,198.26,198.26,1901.0,188.4242,188.4907,188.3482,188.3482,1901.0
2021-05-19 13:20:00,198.27,198.39,198.25,198.25,2573.0,188.3577,188.4717,188.3387,188.3387,2573.0
2021-05-19 13:25:00,198.12,198.16,198.05,198.15,1548.0,188.2152,188.2532,188.1487,188.2437,1548.0
2021-05-19 13:30:00,198.25,198.25,197.94,197.94,900.0,188.3387,188.3387,188.0442,188.0442,900.0
2021-05-19 13:35:00,198.0,198.01,197.79,198.01,3829.0,188.1012,188.1107,187.9017,188.1107,3829.0
2021-05-19 13:40:00,197.96,198.06,197.88,197.98,1200.0,188.0632,188.1582,187.9872,188.0822,1200.0
2021-05-19 13:45:00,198.03,198.11,198.02,198.11,1032.0,188.1297,188.2057,188.1202,188.2057,1032.0
2021-05-19 13:50:00,198.15,198.26,198.08,198.26,2649.0,188.2437,188.3482,188.1772,188.3482,2649.0
2021-05-19 13:55:00,198.25,198.42,198.23,198.32,1800.0,188.3387,188.5002,188.3197,188.4052,1800.0
2021-05-19 14:00:00,198.32,198.37,197.54,197.54,2170.0,188.4052,188.4527,187.6642,187.6642,2170.0
2021-05-19 14:05:00,197.45,197.59,197.23,197.52,2624.0,187.5787,187.7117,187.3697,187.6452,2624.0
2021-05-19 14:10:00,197.39,197.86,197.39,197.86,2192.0,187.5217,187.9682,187.5217,187.9682,2192.0
2021-05-19 14:15:00,197.86,197.86,197.5,197.59,1900.0,187.9682,187.9682,187.6262,187.7117,1900.0
2021-05-19 14:20:00,198.05,198.72,198.05,198.38,1805.0,188.1487,188.7852,188.1487,188.4622,1805.0
2021-05-19 14:25:00,198.37,198.46,198.36,198.36,1344.0,188.4527,188.5382,188.4432,188.4432,1344.0
2021-05-19 14:30:00,198.44,198.64,198.09,198.15,2314.0,188.5192,188.7092,188.1867,188.2437,2314.0
2021-05-19 14:35:00,198.19,198.19,197.91,197.95,2000.0,188.2817,188.2817,188.0157,188.0537,2000.0
2021-05-19 14:40:00,197.84,198.0,197.82,197.82,2705.0,187.9492,188.1012,187.9302,187.9302,2705.0
2021-05-19 14:45:00,197.9,197.93,197.86,197.86,1200.0,188.0062,188.0347,187.9682,187.9682,1200.0
2021-05-19 14:50:00,197.92,198.14,197.92,197.98,1666.0,188.0252,188.2342,188.0252,188.0822,1666.0
2021-05-19 14:55:00,198.1,198.47,197.98,198.41,5987.0,188.1962,188.5477,188.0822,188.4907,5987.0
2021-05-19 15:00:00,198.25,198.25,198.01,198.24,6120.0,188.3387,188.3387,188.1107,188.3292,6120.0
2021-05-19 15:05:00,198.33,198.56,198.33,198.56,2266.0,188.4147,188.6332,188.4147,188.6332,2266.0
2021-05-19 15:10:00,198.56,198.77,198.54,198.65,3988.0,188.6332,188.8327,188.6142,188.7187,3988.0
2021-05-19 15:15:00,198.64,198.69,198.6,198.65,1700.0,188.7092,188.7567,188.6712,188.7187,1700.0
2021-05-19 15:20:00,198.53,198.93,198.53,198.93,2500.0,188.6047,188.9847,188.6047,188.9847,2500.0
2021-05-19 15:25:00,199.02,199.03,198.85,198.97,3106.0,189.0702,189.0797,188.9087,189.0227,3106.0
2021-05-19 15:30:00,198.97,198.99,198.52,198.58,4834.0,189.0227,189.0417,188.5952,188.6522,4834.0
2021-05-19 15:35:00,198.65,198.74,198.57,198.65,6618.0,188.7187,188.8042,188.6427,188.7187,6618.0
2021-05-19 15:40:00,198.58,198.58,198.26,198.26,6713.0,188.6522,188.6522,188.3482,188.3482,6713.0
2021-05-19 15:45:00,198.22,198.31,198.0,198.01,6791.0,188.3102,188.3957,188.1012,188.1107,6791.0
2021-05-19 15:50:00,198.04,198.54,197.95,198.53,15868.0,188.1392,188.6142,188.0537,188.6047,15868.0
2021-05-19 15:55:00,198.57,198.95,198.57,198.74,36616.0,188.6427,189.0037,188.6427,188.8042,36616.0
2021-05-20 09:30:00,199.63,199.87,198.61,199.87,8443.0,189.6497,189.8777,188.6807,189.8777,8443.0
2021-05-20 09:35:00,199.7,199.95,199.14,199.15,3238.0,189.7162,189.9537,189.1842,189.1937,3238.0
2021-05-20 09:40:00,198.9,199.85,198.9,199.74,1000.0,188.9562,189.8587,188.9562,189.7542,1000.0
2021-05-20 09:45:00,199.47,199.98,199.47,199.78,2300.0,189.4977,189.9822,189.4977,189.7922,2300.0
2021-05-20 09:50:00,200.0,200.17,199.72,199.8,2842.0,190.0012,190.1627,189.7352,189.8112,2842.0
2021-05-20 09:55:00,200.05,200.22,199.94,199.94,1547.0,190.0487,190.2102,189.9442,189.9442,1547.0
2021-05-20 10:00:00,199.92,200.33,199.7,200.33,2852.0,189.9252,190.3147,189.7162,190.3147,2852.0
2021-05-20 10:05:00,200.59,200.63,200.59,200.63,500.0,190.5617,190.5997,190.5617,190.5997,500.0
2021-05-20 10:10:00,200.76,200.96,200.75,200.75,2000.0,190.7232,190.9132,190.7137,190.7137,2000.0
2021-05-20 10:15:00,200.88,201.18,200.88,201.06,4846.0,190.8372,191.1222,190.8372,191.0082,4846.0
2021-05-20 10:20:00,201.04,201.29,200.95,201.11,3746.0,190.9892,191.2267,190.9037,191.0557,3746.0
2021-05-20 10:25:00,201.11,201.7,201.03,201.7,2678.0,191.0557,191.6162,190.9797,191.6162,2678.0
2021-05-20 10:30:00,201.63,201.89,201.62,201.83,3167.0,191.5497,191.7967,191.5402,191.7397,3167.0
2021-05-20 10:35:00,201.8,201.85,201.56,201.75,4440.0,191.7112,191.7587,191.4832,191.6637,4440.0
2021-05-20 10:40:00,201.76,201.91,201.67,201.91,2647.0,191.6732,191.8157,191.5877,191.8157,2647.0
2021-05-20 10:45:00,202.11,202.53,202.07,202.07,5144.0,192.0057,192.4047,191.9677,191.9677,5144.0
2021-05-20 10:50:00,202.07,202.26,202.07,202.24,1230.0,191.9677,192.1482,191.9677,192.1292,1230.0
2021-05-20 10:55:00,202.19,202.43,202.14,202.23,5339.0,192.0817,192.3097,192.0342,192.1197,5339.0
2021-05-20 11:00:00,202.31,202.31,202.12,202.14,2465.0,192.1957,192.1957,192.0152,192.0342,2465.0
2021-05-20 11:05:00,202.16,202.55,202.16,202.46,3416.0,192.0532,192.4237,192.0532,192.3382,3416.0
2021-05-20 11:10:00,202.42,202.44,202.01,202.12,3899.0,192.3002,192.3192,191.9107,192.0152,3899.0
2021-05-20 11:15:00,202.14,202.3,201.95,202.22,3750.0,192.0342,192.1862,191.8537,192.1102,3750.0
2021-05-20 11:20:00,202.24,202.24,202.08,202.16,3177.0,192.1292,192.1292,191.9772,192.0532,3177.0
2021-05-20 11:25:00,202.05,202.85,201.97,202.79,6198.0,191.9487,192.7087,191.8727,192.6517,6198.0
2021-05-20 11:30:00,202.79,203.18,202.65,203.05,4204.0,192.6517,193.0222,192.5187,192.8987,4204.0
2021-05-20 11:35:00,203.09,203.17,202.88,203.08,6385.0,192.9367,193.0127,192.7372,192.9272,6385.0
2021-05-20 11:40:00,203.17,203.44,203.17,203.42,6639.0,193.0127,193.2692,193.0127,193.2502,6639.0
2021-05-20 11:45:00,203.43,203.67,203.36,203.67,2500.0,193.2597,193.4877,193.1932,193.4877,2500.0
2021-05-20 11:50:00,203.64,203.79,203.12,203.12,2101.0,193.4592,193.6017,192.9652,192.9652,2101.0
2021-05-20 11:55:00,203.06,203.32,203.0,203.19,3368.0,192.9082,193.1552,192.8512,193.0317,3368.0
2021-05-20 12:00:00,203.11,203.15,202.7,202.79,5469.0,192.9557,192.9937,192.5662,192.6517,5469.0
2021-05-20 12:05:00,202.91,203.14,202.91,203.14,4046.0,192.7657,192.9842,192.7657,192.9842,4046.0
2021-05-20 12:10:00,203.21,203.21,203.01,203.05,4157.0,193.0507,193.0507,192.8607,192.8987,4157.0
2021-05-20 12:15:00,203.11,203.21,202.83,202.95,2995.0,192.9557,193.0507,192.6897,192.8037,2995.0
2021-05-20 12:20:00,202.97,202.97,202.69,202.78,2200.0,192.8227,192.8227,192.5567,192.6422,2200.0
2021-05-20 12:25:00,202.78,202.89,202.67,202.67,2012.0,192.6422,192.7467,192.5377,192.5377,2012.0
2021-05-20 12:30:00,202.64,202.71,202.47,202.7,1701.0,192.5092,192.5757,192.3477,192.5662,1701.0
2021-05-20 12:35:00,202.61,202.61,202.23,202.54,3735.0,192.4807,192.4807,192.1197,192.4142,3735.0
2021-05-20 12:40:00,202.47,202.48,202.25,202.32,1054.0,192.3477,192.3572,192.1387,192.2052,1054.0
2021-05-20 12:45:00,202.37,202.51,202.37,202.51,1039.0,192.2527,192.3857,192.2527,192.3857,1039.0
2021-05-20 12:50:00,202.49,202.56,202.39,202.49,3000.0,192.3667,192.4332,192.2717,192.3667,3000.0
2021-05-20 12:55:00,202.48,202.63,202.48,202.63,1100.0,192.3572,192.4997,192.3572,192.4997,1100.0
2021-05-20 13:00:00,202.68,202.8,202.59,202.71,1919.0,192.5472,192.6612,192.4617,192.5757,1919.0
2021-05-20 13:05:00,202.78,202.87,202.78,202.87,881.0,192.6422,192.7277,192.6422,192.7277,881.0
2021-05-20 13:10:00,202.93,202.94,202.76,202.86,5053.0,192.7847,192.7942,192.6232,192.7182,5053.0
2021-05-20 13:15:00,202.81,202.87,202.54,202.69,2782.0,192.6707,192.7277,192.4142,192.5567,2782.0
2021-05-20 13:20:00,202.74,202.77,202.53,202.53,4087.0,192.6042,192.6327,192.4047,192.4047,4087.0
2021-05-20 13:25:00,202.54,202.54,202.29,202.33,1332.0,192.4142,192.4142,192.1767,192.2147,1332.0
2021-05-20 13:30:00,202.35,202.82,202.29,202.82,4427.0,192.2337,192.6802,192.1767,192.6802,4427.0
2021-05-20 13:35:00,202.75,202.75,202.65,202.71,800.0,192.6137,192.6137,192.5187,192.5757,800.0
2021-05-20 13:40:00,202.75,202.84,202.7,202.82,1658.0,192.6137,192.6992,192.5662,192.6802,1658.0
2021-05-20 13:45:00,202.74,202.77,202.65,202.68,1500.0,192.6042,192.6327,192.5187,192.5472,1500.0
2021-05-20 13:50:00,202.63,202.63,202.16,202.3,1734.0,192.4997,192.4997,192.0532,192.1862,1734.0
2021-05-20 13:55:00,202.2,202.65,202.2,202.51,11956.0,192.0912,192.5187,192.0912,192.3857,11956.0
2021-05-20 14:00:00,202.46,202.78,202.46,202.74,1508.0,192.3382,192.6422,192.3382,192.6042,1508.0
2021-05-20 14:05:00,202.72,202.72,202.57,202.63,900.0,192.5852,192.5852,192.4427,192.4997,900.0
2021-05-20 14:10:00,202.59,202.86,202.53,202.81,2870.0,192.4617,192.7182,192.4047,192.6707,2870.0
2021-05-20 14:15:00,202.81,202.9,202.8,202.85,1447.0,192.6707,192.7562,192.6612,192.7087,1447.0
2021-05-20 14:20:00,202.77,202.9,202.75,202.82,1188.0,192.6327,192.7562,192.6137,192.6802,1188.0
2021-05-20 14:25:00,202.88,202.97,202.79,202.97,900.0,192.7372,192.8227,192.6517,192.8227,900.0
2021-05-20 14:30:00,202.98,203.13,202.98,203.09,2820.0,192.8322,192.9747,192.8322,192.9367,2820.0
2021-05-20 14:35:00,203.18,203.39,203.15,203.24,2037.0,193.0222,193.2217,192.9937,193.0792,2037.0
2021-05-20 14:40:00,203.24,203.38,203.17,203.33,3234.0,193.0792,193.2122,193.0127,193.1647,3234.0
2021-05-20 14:45:00,203.24,203.35,203.24,203.27,1943.0,193.0792,193.1837,193.0792,193.1077,1943.0
2021-05-20 14:50:00,203.35,203.4,203.25,203.25,5662.0,193.1837,193.2312,193.0887,193.0887,5662.0
2021-05-20 14:55:00,203.26,203.35,203.14,203.19,3702.0,193.0982,193.1837,192.9842,193.0317,3702.0
2021-05-20 15:00:00,203.14,203.44,203.14,203.42,4501.0,192.9842,193.2692,192.9842,193.2502,4501.0
2021-05-20 15:05:00,203.47,203.53,203.41,203.48,3435.0,193.2977,193.3547,193.2407,193.3072,3435.0
2021-05-20 15:10:00,203.52,203.75,203.49,203.61,3498.0,193.3452,193.5637,193.3167,193.4307,3498.0
2021-05-20 15:15:00,203.6,203.67,203.49,203.6,4313.0,193.4212,193.4877,193.3167,193.4212,4313.0
2021-05-20 15:20:00,203.57,203.76,203.54,203.76,3302.0,193.3927,193.5732,193.3642,193.5732,3302.0
2021-05-20 15:25:00,203.8,203.91,203.76,203.91,2753.0,193.6112,193.7157,193.5732,193.7157,2753.0
2021-05-20 15:30:00,203.95,204.0,203.62,203.65,5900.0,193.7537,193.8012,193.4402,193.4687,5900.0
2021-05-20 15:35:00,203.64,203.65,203.48,203.53,4142.0,193.4592,193.4687,193.3072,193.3547,4142.0
2021-05-20 15:40:00,203.48,203.54,203.24,203.41,7117.0,193.3072,193.3642,193.0792,193.2407,7117.0
2021-05-20 15:45:00,203.45,203.69,203.3,203.34,10160.0,193.2787,193.5067,193.1362,193.1742,10160.0
2021-05-20 15:50:00,203.33,203.52,203.16,203.41,18485.0,193.1647,193.3452,193.0032,193.2407,18485.0
2021-05-20 15:55:00,203.37,203.4,202.91,203.04,49798.0,193.2027,193.2312,192.7657,192.8892,49798.0
2021-05-21 09:30:00,203.71,203.71,203.1,203.1,21213.0,193.5257,193.5257,192.9462,192.9462,21213.0
2021-05-21 09:35:00,202.94,203.78,202.94,203.78,600.0,192.7942,193.5922,192.7942,193.5922,600.0
2021-05-21 09:40:00,203.59,203.76,203.5,203.5,600.0,193.4117,193.5732,193.3262,193.3262,600.0
2021-05-21 09:45:00,203.51,203.53,202.98,203.32,3386.0,193.3357,193.3547,192.8322,193.1552,3386.0
2021-05-21 09:50:00,203.23,203.58,203.23,203.55,804.0,193.0697,193.4022,193.0697,193.3737,804.0
2021-05-21 09:55:00,203.72,204.55,203.5,204.47,16544.0,193.5352,194.3237,193.3262,194.2477,16544.0
2021-05-21 10:00:00,204.33,204.4,203.67,203.76,3776.0,194.1147,194.1812,193.4877,193.5732,3776.0
2021-05-21 10:05:00,203.78,203.9,203.62,203.73,1422.0,193.5922,193.7062,193.4402,193.5447,1422.0
2021-05-21 10:10:00,203.76,203.76,203.7,203.71,566.0,193.5732,193.5732,193.5162,193.5257,566.0
2021-05-21 10:15:00,203.8,203.87,203.62,203.66,4290.0,193.6112,193.6777,193.4402,193.4782,4290.0
2021-05-21 10:20:00,203.7,203.7,203.5,203.59,1245.0,193.5162,193.5162,193.3262,193.4117,1245.0
2021-05-21 10:25:00,203.64,203.75,203.59,203.62,4239.0,193.4592,193.5637,193.4117,193.4402,4239.0
2021-05-21 10:30:00,203.62,203.88,203.41,203.87,1479.0,193.4402,193.6872,193.2407,193.6777,1479.0
2021-05-21 10:35:00,203.77,203.95,203.74,203.86,2865.0,193.5827,193.7537,193.5542,193.6682,2865.0
2021-05-21 10:40:00,203.79,203.79,203.4,203.41,1293.0,193.6017,193.6017,193.2312,193.2407,1293.0
2021-05-21 10:45:00,203.39,203.56,203.38,203.51,2595.0,193.2217,193.3832,193.2122,193.3357,2595.0
2021-05-21 10:50:00,203.55,203.73,203.46,203.47,2239.0,193.3737,193.5447,193.2882,193.2977,2239.0
2021-05-21 10:55:00,203.45,203.78,203.45,203.6,1486.0,193.2787,193.5922,193.2787,193.4212,1486.0
2021-05-21 11:00:00,203.6,203.69,203.42,203.43,1601.0,193.4212,193.5067,193.2502,193.2597,1601.0
2021-05-21 11:05:00,203.45,203.7,203.45,203.7,2592.0,193.2787,193.5162,193.2787,193.5162,2592.0
2021-05-21 11:10:00,203.74,203.9,203.74,203.9,2001.0,193.5542,193.7062,193.5542,193.7062,2001.0
2021-05-21 11:15:00,203.93,204.0,203.72,203.76,6135.0,193.7347,193.8012,193.5352,193.5732,6135.0
2021-05-21 11:20:00,203.67,203.67,203.39,203.4,3800.0,193.4877,193.4877,193.2217,193.2312,3800.0
2021-05-21 11:25:00,203.37,203.37,202.74,202.76,889.0,193.2027,193.2027,192.6042,192.6232,889.0
2021-05-21 11:30:00,202.75,202.94,202.74,202.87,3563.0,192.6137,192.7942,192.6042,192.7277,3563.0
2021-05-21 11:35:00,202.95,202.95,202.81,202.81,625.0,192.8037,192.8037,192.6707,192.6707,625.0
2021-05-21 11:40:00,202.93,203.04,202.87,203.04,1511.0,192.7847,192.8892,192.7277,192.8892,1511.0
2021-05-21 11:45:00,202.96,203.05,202.73,202.78,1344.0,192.8132,192.8987,192.5947,192.6422,1344.0
2021-05-21 11:50:00,202.74,202.81,202.49,202.49,1401.0,192.6042,192.6707,192.3667,192.3667,1401.0
2021-05-21 11:55:00,202.25,202.31,202.16,202.25,3296.0,192.1387,192.1957,192.0532,192.1387,3296.0
2021-05-21 12:00:00,202.31,202.69,202.22,202.64,2735.0,192.1957,192.5567,192.1102,192.5092,2735.0
2021-05-21 12:05:00,202.65,202.65,201.97,201.98,2777.0,192.5187,192.5187,191.8727,191.8822,2777.0
2021-05-21 12:10:00,202.02,202.03,201.82,201.93,4983.0,191.9202,191.9297,191.7302,191.8347,4983.0
2021-05-21 12:15:00,201.86,201.93,201.78,201.92,4602.0,191.7682,191.8347,191.6922,191.8252,4602.0
2021-05-21 12:20:00,201.92,201.92,201.74,201.84,7534.0,191.8252,191.8252,191.6542,191.7492,7534.0
2021-05-21 12:25:00,201.87,202.0,201.87,201.98,2278.0,191.7777,191.9012,191.7777,191.8822,2278.0
2021-05-21 12:30:00,202.02,202.06,201.77,201.79,1826.0,191.9202,191.9582,191.6827,191.7017,1826.0
2021-05-21 12:35:00,201.79,201.9,201.73,201.87,2572.0,191.7017,191.8062,191.6447,191.7777,2572.0
2021-05-21 12:40:00,202.03,202.06,201.81,201.81,1007.0,191.9297,191.9582,191.7207,191.7207,1007.0
2021-05-21 12:45:00,201.9,201.9,201.74,201.85,1441.0,191.8062,191.8062,191.6542,191.7587,1441.0
2021-05-21 12:50:00,201.76,201.76,201.57,201.6,1100.0,191.6732,191.6732,191.4927,191.5212,1100.0
2021-05-21 12:55:00,201.6,201.78,201.6,201.78,1400.0,191.5212,191.6922,191.5212,191.6922,1400.0
2021-05-21 13:00:00,201.84,202.0,201.76,202.0,1487.0,191.7492,191.9012,191.6732,191.9012,1487.0
2021-05-21 13:05:00,201.91,201.94,201.84,201.84,1101.0,191.8157,191.8442,191.7492,191.7492,1101.0
2021-05-21 13:10:00,201.87,201.87,201.6,201.6,1804.0,191.7777,191.7777,191.5212,191.5212,1804.0
2021-05-21 13:15:00,201.65,201.76,201.44,201.44,4501.0,191.5687,191.6732,191.3692,191.3692,4501.0
2021-05-21 13:20:00,201.42,201.84,201.42,201.51,2104.0,191.3502,191.7492,191.3502,191.4357,2104.0
2021-05-21 13:25:00,201.51,201.69,201.43,201.65,3248.0,191.4357,191.6067,191.3597,191.5687,3248.0
2021-05-21 13:30:00,201.73,201.81,201.73,201.79,2991.0,191.6447,191.7207,191.6447,191.7017,2991.0
2021-05-21 13:35:00,201.8,202.08,201.8,202.02,2521.0,191.7112,191.9772,191.7112,191.9202,2521.0
2021-05-21 13:40:00,202.01,202.01,201.68,201.86,2407.0,191.9107,191.9107,191.5972,191.7682,2407.0
2021-05-21 13:45:00,201.87,201.92,201.75,201.78,1455.0,191.7777,191.8252,191.6637,191.6922,1455.0
2021-05-21 13:50:00,201.86,202.05,201.82,201.82,2525.0,191.7682,191.9487,191.7302,191.7302,2525.0
2021-05-21 13:55:00,201.78,201.88,201.68,201.68,1134.0,191.6922,191.7872,191.5972,191.5972,1134.0
2021-05-21 14:00:00,201.73,201.85,201.69,201.7,2826.0,191.6447,191.7587,191.6067,191.6162,2826.0
2021-05-21 14:05:00,201.76,201.93,201.76,201.88,2300.0,191.6732,191.8347,191.6732,191.7872,2300.0
2021-05-21 14:10:00,201.83,201.95,201.83,201.88,3238.0,191.7397,191.8537,191.7397,191.7872,3238.0
2021-05-21 14:15:00,201.86,201.88,201.72,201.8,2000.0,191.7682,191.7872,191.6352,191.7112,2000.0
2021-05-21 14:20:00,201.77,201.85,201.71,201.75,3157.0,191.6827,191.7587,191.6257,191.6637,3157.0
2021-05-21 14:25:00,201.76,201.81,201.63,201.69,2115.0,191.6732,191.7207,191.5497,191.6067,2115.0
2021-05-21 14:30:00,201.69,201.87,201.69,201.72,2392.0,191.6067,191.7777,191.6067,191.6352,2392.0
2021-05-21 14:35:00,201.7,201.79,201.56,201.56,3303.0,191.6162,191.7017,191.4832,191.4832,3303.0
2021-05-21 14:40:00,201.61,201.84,201.58,201.84,10584.0,191.5307,191.7492,191.5022,191.7492,10584.0
2021-05-21 14:45:00,201.89,201.94,201.89,201.93,2008.0,191.7967,191.8442,191.7967,191.8347,2008.0
2021-05-21 14:50:00,201.96,202.02,201.91,201.92,1766.0,191.8632,191.9202,191.8157,191.8252,1766.0
2021-05-21 14:55:00,201.96,202.06,201.95,202.06,1000.0,191.8632,191.9582,191.8537,191.9582,1000.0
2021-05-21 15:00:00,201.95,201.99,201.8,201.8,1707.0,191.8537,191.8917,191.7112,191.7112,1707.0
2021-05-21 15:05:00,201.81,201.85,201.81,201.81,818.0,191.7207,191.7587,191.7207,191.7207,818.0
2021-05-21 15:10:00,201.8,202.0,201.8,201.96,2860.0,191.7112,191.9012,191.7112,191.8632,2860.0
2021-05-21 15:15:00,202.03,202.15,202.03,202.13,2096.0,191.9297,192.0437,191.9297,192.0247,2096.0
2021-05-21 15:20:00,202.14,202.29,202.14,202.29,1773.0,192.0342,192.1767,192.0342,192.1767,1773.0
2021-05-21 15:25:00,202.22,202.28,202.17,202.21,2000.0,192.1102,192.1672,192.0627,192.1007,2000.0
2021-05-21 15:30:00,202.19,202.19,202.01,202.06,1900.0,192.0817,192.0817,191.9107,191.9582,1900.0
2021-05-21 15:35:00,202.02,202.13,201.95,202.01,3924.0,191.9202,192.0247,191.8537,191.9107,3924.0
2021-05-21 15:40:00,201.93,202.02,201.8,201.8,3393.0,191.8347,191.9202,191.7112,191.7112,3393.0
2021-05-21 15:45:00,201.82,202.07,201.63,202.07,6303.0,191.7302,191.9677,191.5497,191.9677,6303.0
2021-05-21 15:50:00,201.91,202.08,201.83,201.93,10770.0,191.8157,191.9772,191.7397,191.8347,10770.0
2021-05-21 15:55:00,201.83,202.15,201.63,202.12,56676.0,191.7397,192.0437,191.5497,192.0152,56676.0
2021-05-24 09:30:00,203.17,203.98,202.14,203.51,8134.0,193.0127,193.7822,192.0342,193.3357,8134.0
2021-05-24 09:35:00,203.71,203.71,203.35,203.66,2706.0,193.5257,193.5257,193.1837,193.4782,2706.0
2021-05-24 09:40:00,203.54,203.72,203.51,203.72,510.0,193.3642,193.5352,193.3357,193.5352,510.0
2021-05-24 09:45:00,203.78,203.78,203.65,203.72,1270.0,193.5922,193.5922,193.4687,193.5352,1270.0
2021-05-24 09:50:00,203.86,203.89,203.65,203.72,1108.0,193.6682,193.6967,193.4687,193.5352,1108.0
2021-05-24 09:55:00,203.9,204.27,203.83,204.27,1863.0,193.7062,194.0577,193.6397,194.0577,1863.0
2021-05-24 10:00:00,204.24,204.24,203.91,204.19,910.0,194.0292,194.0292,193.7157,193.9817,910.0
2021-05-24 10:05:00,204.03,204.16,203.82,203.87,922.0,193.8297,193.9532,193.6302,193.6777,922.0
2021-05-24 10:10:00,203.97,203.97,203.75,203.85,1906.0,193.7727,193.7727,193.5637,193.6587,1906.0
2021-05-24 10:15:00,203.84,203.98,203.68,203.91,4545.0,193.6492,193.7822,193.4972,193.7157,4545.0
2021-05-24 10:20:00,203.99,204.13,203.87,203.98,900.0,193.7917,193.9247,193.6777,193.7822,900.0
2021-05-24 10:25:00,204.13,204.15,204.1,204.15,500.0,193.9247,193.9437,193.8962,193.9437,500.0
2021-05-24 10:30:00,204.14,204.33,204.08,204.33,803.0,193.9342,194.1147,193.8772,194.1147,803.0
2021-05-24 10:35:00,204.25,204.42,204.09,204.16,3107.0,194.0387,194.2002,193.8867,193.9532,3107.0
2021-05-24 10:40:00,204.23,204.38,204.15,204.15,1310.0,194.0197,194.1622,193.9437,193.9437,1310.0
2021-05-24 10:45:00,204.27,204.27,204.13,204.2,400.0,194.0577,194.0577,193.9247,193.9912,400.0
2021-05-24 10:50:00,204.27,204.3,204.11,204.18,2424.0,194.0577,194.0862,193.9057,193.9722,2424.0
2021-05-24 10:55:00,204.14,204.15,203.92,203.96,2127.0,193.9342,193.9437,193.7252,193.7632,2127.0
2021-05-24 11:00:00,203.86,204.26,203.86,204.25,2043.0,193.6682,194.0482,193.6682,194.0387,2043.0
2021-05-24 11:05:00,204.12,204.12,203.71,203.71,1502.0,193.9152,193.9152,193.5257,193.5257,1502.0
2021-05-24 11:10:00,203.77,203.77,203.65,203.67,1434.0,193.5827,193.5827,193.4687,193.4877,1434.0
2021-05-24 11:15:00,203.68,203.82,203.55,203.74,2791.0,193.4972,193.6302,193.3737,193.5542,2791.0
2021-05-24 11:20:00,203.72,203.82,203.72,203.81,200.0,193.5352,193.6302,193.5352,193.6207,200.0
2021-05-24 11:25:00,203.81,203.81,203.48,203.48,2058.0,193.6207,193.6207,193.3072,193.3072,2058.0
2021-05-24 11:30:00,203.63,203.63,203.48,203.49,800.0,193.4497,193.4497,193.3072,193.3167,800.0
2021-05-24 11:35:00,203.49,203.58,203.48,203.48,697.0,193.3167,193.4022,193.3072,193.3072,697.0
2021-05-24 11:40:00,203.49,203.54,203.33,203.54,1200.0,193.3167,193.3642,193.1647,193.3642,1200.0
2021-05-24 11:45:00,203.62,203.62,203.4,203.47,859.0,193.4402,193.4402,193.2312,193.2977,859.0
2021-05-24 11:50:00,203.39,203.39,203.13,203.17,3102.0,193.2217,193.2217,192.9747,193.0127,3102.0
2021-05-24 11:55:00,203.2,203.38,203.19,203.28,2100.0,193.0412,193.2122,193.0317,193.1172,2100.0
2021-05-24 12:00:00,203.33,203.43,203.33,203.39,1475.0,193.1647,193.2597,193.1647,193.2217,1475.0
2021-05-24 12:05:00,203.39,203.39,203.35,203.36,364.0,193.2217,193.2217,193.1837,193.1932,364.0
2021-05-24 12:10:00,203.37,203.37,203.21,203.26,3200.0,193.2027,193.2027,193.0507,193.0982,3200.0
2021-05-24 12:15:00,203.39,203.39,203.36,203.38,661.0,193.2217,193.2217,193.1932,193.2122,661.0
2021-05-24 12:20:00,203.35,203.4,203.31,203.31,953.0,193.1837,193.2312,193.1457,193.1457,953.0
2021-05-24 12:25:00,203.28,203.28,202.87,202.88,1818.0,193.1172,193.1172,192.7277,192.7372,1818.0
2021-05-24 12:30:00,202.91,202.96,202.88,202.93,900.0,192.7657,192.8132,192.7372,192.7847,900.0
2021-05-24 12:35:00,202.97,202.99,202.86,202.86,600.0,192.8227,192.8417,192.7182,192.7182,600.0
2021-05-24 12:40:00,202.79,202.91,202.79,202.79,700.0,192.6517,192.7657,192.6517,192.6517,700.0
2021-05-24 12:45:00,202.8,202.84,202.62,202.62,1921.0,192.6612,192.6992,192.4902,192.4902,1921.0
2021-05-24 12:50:00,202.6,202.91,202.6,202.9,1127.0,192.4712,192.7657,192.4712,192.7562,1127.0
2021-05-24 12:55:00,202.92,202.96,202.88,202.88,850.0,192.7752,192.8132,192.7372,192.7372,850.0
2021-05-24 13:00:00,202.8,202.85,202.75,202.85,1504.0,192.6612,192.7087,192.6137,192.7087,1504.0
2021-05-24 13:05:00,202.92,202.94,202.78,202.9,1736.0,192.7752,192.7942,192.6422,192.7562,1736.0
2021-05-24 13:10:00,202.94,202.98,202.84,202.85,1161.0,192.7942,192.8322,192.6992,192.7087,1161.0
2021-05-24 13:15:00,202.94,203.0,202.88,202.92,2653.0,192.7942,192.8512,192.7372,192.7752,2653.0
2021-05-24 13:20:00,202.94,203.06,202.93,203.06,700.0,192.7942,192.9082,192.7847,192.9082,700.0
2021-05-24 13:25:00,203.06,203.06,202.93,203.0,2259.0,192.9082,192.9082,192.7847,192.8512,2259.0
2021-05-24 13:30:00,203.1,203.24,203.07,203.22,5763.0,192.9462,193.0792,192.9177,193.0602,5763.0
2021-05-24 13:35:00,203.27,203.27,203.18,203.19,960.0,193.1077,193.1077,193.0222,193.0317,960.0
2021-05-24 13:40:00,203.18,203.18,202.98,203.09,2554.0,193.0222,193.0222,192.8322,192.9367,2554.0
2021-05-24 13:45:00,202.97,203.16,202.97,203.16,1046.0,192.8227,193.0032,192.8227,193.0032,1046.0
2021-05-24 13:50:00,203.13,203.21,202.98,203.03,1436.0,192.9747,193.0507,192.8322,192.8797,1436.0
2021-05-24 13:55:00,203.12,203.15,203.06,203.07,400.0,192.9652,192.9937,192.9082,192.9177,400.0
2021-05-24 14:00:00,203.16,203.2,203.0,203.01,2840.0,193.0032,193.0412,192.8512,192.8607,2840.0
2021-05-24 14:05:00,203.07,203.1,202.91,202.91,1633.0,192.9177,192.9462,192.7657,192.7657,1633.0
2021-05-24 14:10:00,202.91,202.91,202.75,202.75,1140.0,192.7657,192.7657,192.6137,192.6137,1140.0
2021-05-24 14:15:00,202.81,203.15,202.81,203.09,1576.0,192.6707,192.9937,192.6707,192.9367,1576.0
2021-05-24 14:20:00,203.08,203.15,202.98,203.15,2181.0,192.9272,192.9937,192.8322,192.9937,2181.0
2021-05-24 14:25:00,203.15,203.15,203.0,203.09,4890.0,192.9937,192.9937,192.8512,192.9367,4890.0
2021-05-24 14:30:00,203.14,203.16,203.09,203.09,2429.0,192.9842,193.0032,192.9367,192.9367,2429.0
2021-05-24 14:35:00,203.11,203.11,203.04,203.09,1840.0,192.9557,192.9557,192.8892,192.9367,1840.0
2021-05-24 14:40:00,203.03,203.13,203.03,203.11,820.0,192.8797,192.9747,192.8797,192.9557,820.0
2021-05-24 14:45:00,203.09,203.09,202.95,202.97,2203.0,192.9367,192.9367,192.8037,192.8227,2203.0
2021-05-24 14:50:00,202.92,202.92,202.85,202.85,1198.0,192.7752,192.7752,192.7087,192.7087,1198.0
2021-05-24 14:55:00,202.86,202.93,202.79,202.82,3426.0,192.7182,192.7847,192.6517,192.6802,3426.0
2021-05-24 15:00:00,202.72,202.79,202.72,202.76,2702.0,192.5852,192.6517,192.5852,192.6232,2702.0
2021-05-24 15:05:00,202.8,202.93,202.79,202.89,1341.0,192.6612,192.7847,192.6517,192.7467,1341.0
2021-05-24 15:10:00,202.99,202.99,202.82,202.86,1984.0,192.8417,192.8417,192.6802,192.7182,1984.0
2021-05-24 15:15:00,202.81,202.85,202.79,202.81,2662.0,192.6707,192.7087,192.6517,192.6707,2662.0
2021-05-24 15:20:00,202.81,202.94,202.81,202.86,2028.0,192.6707,192.7942,192.6707,192.7182,2028.0
2021-05-24 15:25:00,202.92,202.98,202.82,202.87,3144.0,192.7752,192.8322,192.6802,192.7277,3144.0
2021-05-24 15:30:00,202.91,202.91,202.75,202.75,2866.0,192.7657,192.7657,192.6137,192.6137,2866.0
2021-05-24 15:35:00,202.78,202.83,202.77,202.77,2525.0,192.6422,192.6897,192.6327,192.6327,2525.0
2021-05-24 15:40:00,202.74,202.77,202.61,202.63,3011.0,192.6042,192.6327,192.4807,192.4997,3011.0
2021-05-24 15:45:00,202.61,202.61,202.45,202.49,14047.0,192.4807,192.4807,192.3287,192.3667,14047.0
2021-05-24 15:50:00,202.51,202.79,202.46,202.75,13050.0,192.3857,192.6517,192.3382,192.6137,13050.0
2021-05-24 15:55:00,202.72,202.87,202.57,202.84,53666.0,192.5852,192.7277,192.4427,192.6992,53666.0
2021-05-25 09:30:00,202.98,202.98,202.37,202.73,8123.0,192.8322,192.8322,192.2527,192.5947,8123.0
2021-05-25 09:35:00,202.94,203.77,202.94,203.52,2300.0,192.7942,193.5827,192.7942,193.3452,2300.0
2021-05-25 09:40:00,203.68,203.72,203.35,203.72,5912.0,193.4972,193.5352,193.1837,193.5352,5912.0
2021-05-25 09:45:00,203.66,203.99,203.64,203.99,2678.0,193.4782,193.7917,193.4592,193.7917,2678.0
2021-05-25 09:50:00,204.02,204.02,203.62,203.94,2000.0,193.8202,193.8202,193.4402,193.7442,2000.0
2021-05-25 09:55:00,203.94,204.15,203.91,204.15,3546.0,193.7442,193.9437,193.7157,193.9437,3546.0
2021-05-25 10:00:00,204.08,204.14,203.9,203.96,1216.0,193.8772,193.9342,193.7062,193.7632,1216.0
2021-05-25 10:05:00,204.04,204.27,204.03,204.14,1755.0,193.8392,194.0577,193.8297,193.9342,1755.0
2021-05-25 10:10:00,204.15,204.22,203.97,203.98,2127.0,193.9437,194.0102,193.7727,193.7822,2127.0
2021-05-25 10:15:00,203.93,204.07,203.9,203.97,3315.0,193.7347,193.8677,193.7062,193.7727,3315.0
2021-05-25 10:20:00,204.0,204.0,203.77,203.88,1038.0,193.8012,193.8012,193.5827,193.6872,1038.0
2021-05-25 10:25:00,204.0,204.09,203.88,203.91,3266.0,193.8012,193.8867,193.6872,193.7157,3266.0
2021-05-25 10:30:00,204.04,204.13,203.95,204.04,2278.0,193.8392,193.9247,193.7537,193.8392,2278.0
2021-05-25 10:35:00,203.97,204.34,203.95,204.26,2803.0,193.7727,194.1242,193.7537,194.0482,2803.0
2021-05-25 10:40:00,204.34,204.34,204.14,204.28,1510.0,194.1242,194.1242,193.9342,194.0672,1510.0
2021-05-25 10:45:00,204.36,204.57,204.36,204.57,2623.0,194.1432,194.3427,194.1432,194.3427,2623.0
2021-05-25 10:50:00,204.58,204.58,204.38,204.51,2159.0,194.3522,194.3522,194.1622,194.2857,2159.0
2021-05-25 10:55:00,204.51,204.66,204.35,204.41,3216.0,194.2857,194.4282,194.1337,194.1907,3216.0
2021-05-25 11:00:00,204.18,204.26,203.89,204.26,3676.0,193.9722,194.0482,193.6967,194.0482,3676.0
2021-05-25 11:05:00,204.16,204.24,204.09,204.14,1501.0,193.9532,194.0292,193.8867,193.9342,1501.0
2021-05-25 11:10:00,204.09,204.09,204.0,204.0,700.0,193.8867,193.8867,193.8012,193.8012,700.0
2021-05-25 11:15:00,203.99,204.36,203.97,204.36,3850.0,193.7917,194.1432,193.7727,194.1432,3850.0
2021-05-25 11:20:00,204.33,204.33,203.99,204.17,14908.0,194.1147,194.1147,193.7917,193.9627,14908.0
2021-05-25 11:25:00,204.2,204.2,204.09,204.14,600.0,193.9912,193.9912,193.8867,193.9342,600.0
2021-05-25 11:30:00,204.08,204.31,204.07,204.3,4448.0,193.8772,194.0957,193.8677,194.0862,4448.0
2021-05-25 11:35:00,204.29,204.51,204.29,204.45,2294.0,194.0767,194.2857,194.0767,194.2287,2294.0
2021-05-25 11:40:00,204.47,204.74,204.43,204.73,184639.0,194.2477,194.5042,194.2097,194.4947,184639.0
2021-05-25 11:45:00,204.69,204.87,204.56,204.61,3807.0,194.4567,194.6277,194.3332,194.3807,3807.0
2021-05-25 11:50:00,204.68,204.68,204.28,204.38,10916.0,194.4472,194.4472,194.0672,194.1622,10916.0
2021-05-25 11:55:00,204.41,204.5,204.28,204.45,1848.0,194.1907,194.2762,194.0672,194.2287,1848.0
2021-05-25 12:00:00,204.5,204.62,204.42,204.62,1926.0,194.2762,194.3902,194.2002,194.3902,1926.0
2021-05-25 12:05:00,204.66,204.69,204.5,204.69,1594.0,194.4282,194.4567,194.2762,194.4567,1594.0
2021-05-25 12:10:00,204.71,204.89,204.71,204.81,2065.0,194.4757,194.6467,194.4757,194.5707,2065.0
2021-05-25 12:15:00,204.81,204.88,204.72,204.86,1150.0,194.5707,194.6372,194.4852,194.6182,1150.0
2021-05-25 12:20:00,204.9,204.92,204.68,204.68,781.0,194.6562,194.6752,194.4472,194.4472,781.0
2021-05-25 12:25:00,204.68,204.75,204.67,204.75,1000.0,194.4472,194.5137,194.4377,194.5137,1000.0
2021-05-25 12:30:00,204.72,204.93,204.69,204.91,2806.0,194.4852,194.6847,194.4567,194.6657,2806.0
2021-05-25 12:35:00,204.94,205.27,204.94,205.16,12009.0,194.6942,195.0077,194.6942,194.9032,12009.0
2021-05-25 12:40:00,205.13,205.13,205.0,205.07,830.0,194.8747,194.8747,194.7512,194.8177,830.0
2021-05-25 12:45:00,205.14,205.14,204.99,205.0,1600.0,194.8842,194.8842,194.7417,194.7512,1600.0
2021-05-25 12:50:00,204.89,205.23,204.89,205.22,2220.0,194.6467,194.9697,194.6467,194.9602,2220.0
2021-05-25 12:55:00,205.37,205.47,205.27,205.27,1400.0,195.1027,195.1977,195.0077,195.0077,1400.0
2021-05-25 13:00:00,205.22,205.22,204.9,204.96,2016.0,194.9602,194.9602,194.6562,194.7132,2016.0
2021-05-25 13:05:00,204.94,205.22,204.93,204.99,16286.0,194.6942,194.9602,194.6847,194.7417,16286.0
2021-05-25 13:10:00,204.97,205.13,204.96,205.13,900.0,194.7227,194.8747,194.7132,194.8747,900.0
2021-05-25 13:15:00,205.12,205.19,204.86,204.86,39612.0,194.8652,194.9317,194.6182,194.6182,39612.0
2021-05-25 13:20:00,204.79,204.98,204.72,204.98,2396.0,194.5517,194.7322,194.4852,194.7322,2396.0
2021-05-25 13:25:00,205.05,205.16,205.0,205.16,1101.0,194.7987,194.9032,194.7512,194.9032,1101.0
2021-05-25 13:30:00,205.01,205.05,204.98,205.02,3051.0,194.7607,194.7987,194.7322,194.7702,3051.0
2021-05-25 13:35:00,205.06,205.11,204.99,205.07,1131.0,194.8082,194.8557,194.7417,194.8177,1131.0
2021-05-25 13:40:00,205.01,205.01,204.5,204.5,3621.0,194.7607,194.7607,194.2762,194.2762,3621.0
2021-05-25 13:45:00,204.44,204.67,204.44,204.59,1752.0,194.2192,194.4377,194.2192,194.3617,1752.0
2021-05-25 13:50:00,204.61,204.86,204.61,204.86,801.0,194.3807,194.6182,194.3807,194.6182,801.0
2021-05-25 13:55:00,204.87,205.08,204.85,204.97,3240.0,194.6277,194.8272,194.6087,194.7227,3240.0
2021-05-25 14:00:00,204.97,205.04,204.95,205.0,2319.0,194.7227,194.7892,194.7037,194.7512,2319.0
2021-05-25 14:05:00,205.06,205.15,204.67,204.78,3702.0,194.8082,194.8937,194.4377,194.5422,3702.0
2021-05-25 14:10:00,204.84,204.91,204.73,204.91,837.0,194.5992,194.6657,194.4947,194.6657,837.0
2021-05-25 14:15:00,204.91,204.91,204.81,204.85,1812.0,194.6657,194.6657,194.5707,194.6087,1812.0
2021-05-25 14:20:00,204.89,205.0,204.83,204.98,3343.0,194.6467,194.7512,194.5897,194.7322,3343.0
2021-05-25 14:25:00,204.98,205.13,204.96,205.0,3065.0,194.7322,194.8747,194.7132,194.7512,3065.0
2021-05-25 14:30:00,205.0,205.13,205.0,205.05,1252.0,194.7512,194.8747,194.7512,194.7987,1252.0
2021-05-25 14:35:00,205.0,205.26,205.0,205.14,2370.0,194.7512,194.9982,194.7512,194.8842,2370.0
2021-05-25 14:40:00,205.12,205.2,205.11,205.2,801.0,194.8652,194.9412,194.8557,194.9412,801.0
2021-05-25 14:45:00,205.08,205.08,205.06,205.06,400.0,194.8272,194.8272,194.8082,194.8082,400.0
2021-05-25 14:50:00,205.08,205.12,204.87,204.88,4820.0,194.8272,194.8652,194.6277,194.6372,4820.0
2021-05-25 14:55:00,204.87,205.06,204.86,204.95,4984.0,194.6277,194.8082,194.6182,194.7037,4984.0
2021-05-25 15:00:00,204.92,205.01,204.81,205.0,9812.0,194.6752,194.7607,194.5707,194.7512,9812.0
2021-05-25 15:05:00,205.01,205.07,204.96,204.97,3339.0,194.7607,194.8177,194.7132,194.7227,3339.0
2021-05-25 15:10:00,204.94,204.99,204.9,204.97,1571.0,194.6942,194.7417,194.6562,194.7227,1571.0
2021-05-25 15:15:00,204.92,205.0,204.75,204.88,3765.0,194.6752,194.7512,194.5137,194.6372,3765.0
2021-05-25 15:20:00,204.85,204.92,204.44,204.7,14591.0,194.6087,194.6752,194.2192,194.4662,14591.0
2021-05-25 15:25:00,204.77,204.89,204.77,204.86,11703.0,194.5327,194.6467,194.5327,194.6182,11703.0
2021-05-25 15:30:00,204.89,204.93,204.68,204.7,2775.0,194.6467,194.6847,194.4472,194.4662,2775.0
2021-05-25 15:35:00,204.71,204.71,204.6,204.66,4491.0,194.4757,194.4757,194.3712,194.4282,4491.0
2021-05-25 15:40:00,204.68,204.68,204.44,204.44,3050.0,194.4472,194.4472,194.2192,194.2192,3050.0
2021-05-25 15:45:00,204.4,204.47,204.18,204.18,3228.0,194.1812,194.2477,193.9722,193.9722,3228.0
2021-05-25 15:50:00,204.13,204.21,203.87,203.88,11379.0,193.9247,194.0007,193.6777,193.6872,11379.0
2021-05-25 15:55:00,203.9,203.96,203.7,203.88,43343.0,193.7062,193.7632,193.5162,193.6872,43343.0
2021-05-26 09:30:00,202.42,204.1,202.42,204.06,9034.0,192.3002,193.8962,192.3002,193.8582,9034.0
2021-05-26 09:35:00,204.19,204.19,203.58,203.65,1100.0,193.9817,193.9817,193.4022,193.4687,1100.0
2021-05-26 09:40:00,203.93,203.93,203.62,203.7,900.0,193.7347,193.7347,193.4402,193.5162,900.0
2021-05-26 09:45:00,203.6,203.72,203.34,203.34,1300.0,193.4212,193.5352,193.1742,193.1742,1300.0
2021-05-26 09:50:00,203.3,203.87,203.3,203.66,1537.0,193.1362,193.6777,193.1362,193.4782,1537.0
2021-05-26 09:55:00,203.78,203.79,203.55,203.63,1188.0,193.5922,193.6017,193.3737,193.4497,1188.0
2021-05-26 10:00:00,203.65,203.66,203.44,203.63,3608.0,193.4687,193.4782,193.2692,193.4497,3608.0
2021-05-26 10:05:00,203.65,203.65,203.64,203.65,382.0,193.4687,193.4687,193.4592,193.4687,382.0
2021-05-26 10:10:00,203.58,203.71,203.56,203.56,1725.0,193.4022,193.5257,193.3832,193.3832,1725.0
2021-05-26 10:15:00,203.68,203.8,203.68,203.77,812.0,193.4972,193.6112,193.4972,193.5827,812.0
2021-05-26 10:20:00,203.7,203.88,203.68,203.88,1597.0,193.5162,193.6872,193.4972,193.6872,1597.0
2021-05-26 10:25:00,203.85,203.88,203.64,203.77,2760.0,193.6587,193.6872,193.4592,193.5827,2760.0
2021-05-26 10:30:00,203.74,203.74,203.67,203.71,961.0,193.5542,193.5542,193.4877,193.5257,961.0
2021-05-26 10:35:00,203.75,203.99,203.74,203.89,1801.0,193.5637,193.7917,193.5542,193.6967,1801.0
2021-05-26 10:40:00,203.89,203.9,203.64,203.81,2727.0,193.6967,193.7062,193.4592,193.6207,2727.0
2021-05-26 10:45:00,203.76,203.9,203.72,203.8,1317.0,193.5732,193.7062,193.5352,193.6112,1317.0
2021-05-26 10:50:00,203.85,203.85,203.57,203.75,1901.0,193.6587,193.6587,193.3927,193.5637,1901.0
2021-05-26 10:55:00,203.75,203.87,203.74,203.86,606.0,193.5637,193.6777,193.5542,193.6682,606.0
2021-05-26 11:00:00,203.9,203.9,203.72,203.74,2179.0,193.7062,193.7062,193.5352,193.5542,2179.0
2021-05-26 11:05:00,203.63,203.74,203.58,203.69,3947.0,193.4497,193.5542,193.4022,193.5067,3947.0
2021-05-26 11:10:00,203.64,203.64,203.34,203.47,1597.0,193.4592,193.4592,193.1742,193.2977,1597.0
2021-05-26 11:15:00,203.43,203.52,203.35,203.45,1973.0,193.2597,193.3452,193.1837,193.2787,1973.0
2021-05-26 11:20:00,203.41,203.76,203.38,203.75,5800.0,193.2407,193.5732,193.2122,193.5637,5800.0
2021-05-26 11:25:00,203.81,203.9,203.71,203.78,2132.0,193.6207,193.7062,193.5257,193.5922,2132.0
2021-05-26 11:30:00,203.74,203.89,203.67,203.89,6740.0,193.5542,193.6967,193.4877,193.6967,6740.0
2021-05-26 11:35:00,203.87,203.98,203.87,203.93,2068.0,193.6777,193.7822,193.6777,193.7347,2068.0
2021-05-26 11:40:00,203.89,203.92,203.62,203.7,1277.0,193.6967,193.7252,193.4402,193.5162,1277.0
2021-05-26 11:45:00,203.76,203.88,203.71,203.71,1505.0,193.5732,193.6872,193.5257,193.5257,1505.0
2021-05-26 11:50:00,203.72,203.76,203.38,203.38,2630.0,193.5352,193.5732,193.2122,193.2122,2630.0
2021-05-26 11:55:00,203.42,203.54,203.33,203.33,900.0,193.2502,193.3642,193.1647,193.1647,900.0
2021-05-26 12:00:00,203.38,203.38,203.23,203.24,2832.0,193.2122,193.2122,193.0697,193.0792,2832.0
2021-05-26 12:05:00,203.27,203.27,203.13,203.13,708.0,193.1077,193.1077,192.9747,192.9747,708.0
2021-05-26 12:10:00,203.23,203.23,203.05,203.09,2020.0,193.0697,193.0697,192.8987,192.9367,2020.0
2021-05-26 12:15:00,203.0,203.1,202.89,202.98,1402.0,192.8512,192.9462,192.7467,192.8322,1402.0
2021-05-26 12:20:00,202.92,202.93,202.83,202.83,1240.0,192.7752,192.7847,192.6897,192.6897,1240.0
2021-05-26 12:25:00,202.8,202.84,202.8,202.84,200.0,192.6612,192.6992,192.6612,192.6992,200.0
2021-05-26 12:30:00,202.88,203.0,202.88,203.0,905.0,192.7372,192.8512,192.7372,192.8512,905.0
2021-05-26 12:35:00,203.0,203.01,202.95,202.95,1489.0,192.8512,192.8607,192.8037,192.8037,1489.0
2021-05-26 12:40:00,202.91,202.93,202.91,202.93,200.0,192.7657,192.7847,192.7657,192.7847,200.0
2021-05-26 12:45:00,202.94,202.99,202.87,202.99,1149.0,192.7942,192.8417,192.7277,192.8417,1149.0
2021-05-26 12:50:00,202.99,202.99,202.91,202.91,860.0,192.8417,192.8417,192.7657,192.7657,860.0
2021-05-26 12:55:00,202.9,202.9,202.78,202.81,2001.0,192.7562,192.7562,192.6422,192.6707,2001.0
2021-05-26 13:00:00,202.78,202.82,202.78,202.8,500.0,192.6422,192.6802,192.6422,192.6612,500.0
2021-05-26 13:05:00,202.81,202.82,202.49,202.5,4580.0,192.6707,192.6802,192.3667,192.3762,4580.0
2021-05-26 13:10:00,202.54,202.54,202.45,202.45,1147.0,192.4142,192.4142,192.3287,192.3287,1147.0
2021-05-26 13:15:00,202.31,202.55,202.31,202.47,906.0,192.1957,192.4237,192.1957,192.3477,906.0
2021-05-26 13:20:00,202.55,202.68,202.54,202.68,2662.0,192.4237,192.5472,192.4142,192.5472,2662.0
2021-05-26 13:25:00,202.66,202.77,202.66,202.77,1115.0,192.5282,192.6327,192.5282,192.6327,1115.0
2021-05-26 13:30:00,202.73,202.84,202.63,202.84,1761.0,192.5947,192.6992,192.4997,192.6992,1761.0
2021-05-26 13:35:00,202.78,202.78,202.75,202.76,540.0,192.6422,192.6422,192.6137,192.6232,540.0
2021-05-26 13:40:00,202.77,202.77,202.57,202.57,1826.0,192.6327,192.6327,192.4427,192.4427,1826.0
2021-05-26 13:45:00,202.61,202.72,202.56,202.65,3604.0,192.4807,192.5852,192.4332,192.5187,3604.0
2021-05-26 13:50:00,202.59,202.64,202.53,202.53,1580.0,192.4617,192.5092,192.4047,192.4047,1580.0
2021-05-26 13:55:00,202.65,202.77,202.55,202.65,6890.0,192.5187,192.6327,192.4237,192.5187,6890.0
2021-05-26 14:00:00,202.63,202.79,202.46,202.73,1800.0,192.4997,192.6517,192.3382,192.5947,1800.0
2021-05-26 14:05:00,202.78,202.94,202.78,202.9,2073.0,192.6422,192.7942,192.6422,192.7562,2073.0
2021-05-26 14:10:00,202.97,203.16,202.97,203.15,2052.0,192.8227,193.0032,192.8227,192.9937,2052.0
2021-05-26 14:15:00,203.11,203.11,202.93,202.93,1028.0,192.9557,192.9557,192.7847,192.7847,1028.0
2021-05-26 14:20:00,202.96,203.08,202.89,203.07,3182.0,192.8132,192.9272,192.7467,192.9177,3182.0
2021-05-26 14:25:00,203.13,203.21,203.12,203.17,1300.0,192.9747,193.0507,192.9652,193.0127,1300.0
2021-05-26 14:30:00,203.19,203.19,203.12,203.15,600.0,193.0317,193.0317,192.9652,192.9937,600.0
2021-05-26 14:35:00,203.03,203.07,203.0,203.0,1400.0,192.8797,192.9177,192.8512,192.8512,1400.0
2021-05-26 14:40:00,203.06,203.09,203.05,203.08,685.0,192.9082,192.9367,192.8987,192.9272,685.0
2021-05-26 14:45:00,203.09,203.09,202.91,202.91,1100.0,192.9367,192.9367,192.7657,192.7657,1100.0
2021-05-26 14:50:00,202.84,202.88,202.57,202.66,2501.0,192.6992,192.7372,192.4427,192.5282,2501.0
2021-05-26 14:55:00,202.68,202.77,202.67,202.75,2400.0,192.5472,192.6327,192.5377,192.6137,2400.0
2021-05-26 15:00:00,202.74,202.9,202.72,202.79,1729.0,192.6042,192.7562,192.5852,192.6517,1729.0
2021-05-26 15:05:00,202.76,202.84,202.75,202.76,2026.0,192.6232,192.6992,192.6137,192.6232,2026.0
2021-05-26 15:10:00,202.73,202.83,202.7,202.83,1916.0,192.5947,192.6897,192.5662,192.6897,1916.0
2021-05-26 15:15:00,202.87,203.03,202.87,203.03,1846.0,192.7277,192.8797,192.7277,192.8797,1846.0
2021-05-26 15:20:00,203.01,203.06,202.88,202.93,2993.0,192.8607,192.9082,192.7372,192.7847,2993.0
2021-05-26 15:25:00,202.94,203.04,202.84,203.0,3236.0,192.7942,192.8892,192.6992,192.8512,3236.0
2021-05-26 15:30:00,203.06,203.06,202.97,203.0,3896.0,192.9082,192.9082,192.8227,192.8512,3896.0
2021-05-26 15:35:00,203.04,203.14,202.96,202.97,6351.0,192.8892,192.9842,192.8132,192.8227,6351.0
2021-05-26 15:40:00,203.01,203.01,202.76,202.8,3446.0,192.8607,192.8607,192.6232,192.6612,3446.0
2021-05-26 15:45:00,202.84,202.85,202.61,202.81,10865.0,192.6992,192.7087,192.4807,192.6707,10865.0
2021-05-26 15:50:00,202.77,202.87,202.57,202.78,13944.0,192.6327,192.7277,192.4427,192.6422,13944.0
2021-05-26 15:55:00,202.75,202.9,202.59,202.75,41803.0,192.6137,192.7562,192.4617,192.6137,41803.0
2021-05-27 09:30:00,202.99,203.62,202.94,203.62,7089.0,192.8417,193.4402,192.7942,193.4402,7089.0
2021-05-27 09:35:00,203.62,203.92,203.45,203.63,2847.0,193.4402,193.7252,193.2787,193.4497,2847.0
2021-05-27 09:40:00,203.41,203.8,203.41,203.77,2714.0,193.2407,193.6112,193.2407,193.5827,2714.0
2021-05-27 09:45:00,203.9,203.91,203.25,203.6,1691.0,193.7062,193.7157,193.0887,193.4212,1691.0
2021-05-27 09:50:00,203.7,203.7,203.53,203.56,1400.0,193.5162,193.5162,193.3547,193.3832,1400.0
2021-05-27 09:55:00,203.54,203.68,203.48,203.59,1601.0,193.3642,193.4972,193.3072,193.4117,1601.0
2021-05-27 10:00:00,203.73,203.94,203.7,203.82,1200.0,193.5447,193.7442,193.5162,193.6302,1200.0
2021-05-27 10:05:00,203.79,203.95,203.79,203.84,1414.0,193.6017,193.7537,193.6017,193.6492,1414.0
2021-05-27 10:10:00,203.93,204.38,203.87,204.25,2741.0,193.7347,194.1622,193.6777,194.0387,2741.0
2021-05-27 10:15:00,204.34,204.66,204.34,204.66,2739.0,194.1242,194.4282,194.1242,194.4282,2739.0
2021-05-27 10:20:00,204.64,204.8,204.6,204.68,2513.0,194.4092,194.5612,194.3712,194.4472,2513.0
2021-05-27 10:25:00,204.72,204.89,204.58,204.89,2254.0,194.4852,194.6467,194.3522,194.6467,2254.0
2021-05-27 10:30:00,204.87,204.93,204.79,204.88,1751.0,194.6277,194.6847,194.5517,194.6372,1751.0
2021-05-27 10:35:00,204.91,204.96,204.72,204.78,1812.0,194.6657,194.7132,194.4852,194.5422,1812.0
2021-05-27 10:40:00,204.85,204.97,204.8,204.97,2177.0,194.6087,194.7227,194.5612,194.7227,2177.0
2021-05-27 10:45:00,204.98,205.03,204.89,205.02,2454.0,194.7322,194.7797,194.6467,194.7702,2454.0
2021-05-27 10:50:00,204.98,205.0,204.75,204.81,2416.0,194.7322,194.7512,194.5137,194.5707,2416.0
2021-05-27 10:55:00,204.84,204.98,204.74,204.95,2698.0,194.5992,194.7322,194.5042,194.7037,2698.0
2021-05-27 11:00:00,204.94,204.94,204.79,204.84,918.0,194.6942,194.6942,194.5517,194.5992,918.0
2021-05-27 11:05:00,204.84,204.95,204.78,204.89,4381.0,194.5992,194.7037,194.5422,194.6467,4381.0
2021-05-27 11:10:00,204.9,204.9,204.47,204.57,2237.0,194.6562,194.6562,194.2477,194.3427,2237.0
2021-05-27 11:15:00,204.43,204.45,204.18,204.33,3806.0,194.2097,194.2287,193.9722,194.1147,3806.0
2021-05-27 11:20:00,204.23,204.41,204.21,204.41,1639.0,194.0197,194.1907,194.0007,194.1907,1639.0
2021-05-27 11:25:00,204.34,204.34,204.14,204.14,1218.0,194.1242,194.1242,193.9342,193.9342,1218.0
2021-05-27 11:30:00,204.08,204.09,204.08,204.09,200.0,193.8772,193.8867,193.8772,193.8867,200.0
2021-05-27 11:35:00,204.12,204.19,204.02,204.19,1813.0,193.9152,193.9817,193.8202,193.9817,1813.0
2021-05-27 11:40:00,204.14,204.43,204.14,204.4,1891.0,193.9342,194.2097,193.9342,194.1812,1891.0
2021-05-27 11:45:00,204.41,204.66,204.3,204.52,2222.0,194.1907,194.4282,194.0862,194.2952,2222.0
2021-05-27 11:50:00,204.39,204.43,204.38,204.42,400.0,194.1717,194.2097,194.1622,194.2002,400.0
2021-05-27 11:55:00,204.44,204.56,204.44,204.56,961.0,194.2192,194.3332,194.2192,194.3332,961.0
2021-05-27 12:00:00,204.51,204.56,204.35,204.46,1546.0,194.2857,194.3332,194.1337,194.2382,1546.0
2021-05-27 12:05:00,204.56,204.71,204.56,204.71,1015.0,194.3332,194.4757,194.3332,194.4757,1015.0
2021-05-27 12:10:00,204.7,204.71,204.62,204.68,815.0,194.4662,194.4757,194.3902,194.4472,815.0
2021-05-27 12:15:00,204.81,204.81,204.7,204.72,1590.0,194.5707,194.5707,194.4662,194.4852,1590.0
2021-05-27 12:20:00,204.74,204.74,204.69,204.69,1137.0,194.5042,194.5042,194.4567,194.4567,1137.0
2021-05-27 12:25:00,204.65,204.68,204.6,204.68,1459.0,194.4187,194.4472,194.3712,194.4472,1459.0
2021-05-27 12:30:00,204.68,204.71,204.65,204.65,602.0,194.4472,194.4757,194.4187,194.4187,602.0
2021-05-27 12:35:00,204.66,204.7,204.63,204.7,2062.0,194.4282,194.4662,194.3997,194.4662,2062.0
2021-05-27 12:40:00,204.71,204.71,204.54,204.63,2159.0,194.4757,194.4757,194.3142,194.3997,2159.0
2021-05-27 12:45:00,204.67,204.7,204.61,204.65,1717.0,194.4377,194.4662,194.3807,194.4187,1717.0
2021-05-27 12:50:00,204.67,204.83,204.63,204.68,2898.0,194.4377,194.5897,194.3997,194.4472,2898.0
2021-05-27 12:55:00,204.73,204.74,204.67,204.68,1383.0,194.4947,194.5042,194.4377,194.4472,1383.0
2021-05-27 13:00:00,204.78,204.79,204.64,204.64,700.0,194.5422,194.5517,194.4092,194.4092,700.0
2021-05-27 13:05:00,204.61,204.61,204.46,204.51,2004.0,194.3807,194.3807,194.2382,194.2857,2004.0
2021-05-27 13:10:00,204.44,204.51,204.44,204.49,1095.0,194.2192,194.2857,194.2192,194.2667,1095.0
2021-05-27 13:15:00,204.44,204.47,204.41,204.44,1587.0,194.2192,194.2477,194.1907,194.2192,1587.0
2021-05-27 13:20:00,204.4,204.4,204.24,204.38,3130.0,194.1812,194.1812,194.0292,194.1622,3130.0
2021-05-27 13:25:00,204.37,204.42,204.31,204.37,2408.0,194.1527,194.2002,194.0957,194.1527,2408.0
2021-05-27 13:30:00,204.39,204.39,204.29,204.29,1039.0,194.1717,194.1717,194.0767,194.0767,1039.0
2021-05-27 13:35:00,204.31,204.4,204.22,204.22,1903.0,194.0957,194.1812,194.0102,194.0102,1903.0
2021-05-27 13:40:00,204.32,204.34,204.24,204.34,2982.0,194.1052,194.1242,194.0292,194.1242,2982.0
2021-05-27 13:45:00,204.39,204.4,204.27,204.36,909.0,194.1717,194.1812,194.0577,194.1432,909.0
2021-05-27 13:50:00,204.36,204.39,204.36,204.39,1195.0,194.1432,194.1717,194.1432,194.1717,1195.0
2021-05-27 13:55:00,204.33,204.36,204.3,204.3,1079.0,194.1147,194.1432,194.0862,194.0862,1079.0
2021-05-27 14:00:00,204.38,204.42,204.27,204.3,2849.0,194.1622,194.2002,194.0577,194.0862,2849.0
2021-05-27 14:05:00,204.29,204.43,204.27,204.38,2651.0,194.0767,194.2097,194.0577,194.1622,2651.0
2021-05-27 14:10:00,204.37,204.43,204.36,204.36,1601.0,194.1527,194.2097,194.1432,194.1432,1601.0
2021-05-27 14:15:00,204.39,204.44,204.16,204.16,3691.0,194.1717,194.2192,193.9532,193.9532,3691.0
2021-05-27 14:20:00,204.01,204.01,203.82,203.85,1415.0,193.8107,193.8107,193.6302,193.6587,1415.0
2021-05-27 14:25:00,203.83,203.9,203.69,203.9,4504.0,193.6397,193.7062,193.5067,193.7062,4504.0
2021-05-27 14:30:00,203.89,203.89,203.76,203.8,3522.0,193.6967,193.6967,193.5732,193.6112,3522.0
2021-05-27 14:35:00,203.8,203.8,203.7,203.74,2390.0,193.6112,193.6112,193.5162,193.5542,2390.0
2021-05-27 14:40:00,203.7,203.83,203.66,203.83,1690.0,193.5162,193.6397,193.4782,193.6397,1690.0
2021-05-27 14:45:00,203.9,203.99,203.9,203.94,1566.0,193.7062,193.7917,193.7062,193.7442,1566.0
2021-05-27 14:50:00,203.88,203.95,203.88,203.95,1122.0,193.6872,193.7537,193.6872,193.7537,1122.0
2021-05-27 14:55:00,203.93,204.21,203.93,204.21,2583.0,193.7347,194.0007,193.7347,194.0007,2583.0
2021-05-27 15:00:00,204.19,204.23,204.07,204.08,4456.0,193.9817,194.0197,193.8677,193.8772,4456.0
2021-05-27 15:05:00,204.08,204.08,203.96,204.05,3026.0,193.8772,193.8772,193.7632,193.8487,3026.0
2021-05-27 15:10:00,204.07,204.07,203.99,204.04,2087.0,193.8677,193.8677,193.7917,193.8392,2087.0
2021-05-27 15:15:00,203.99,204.1,203.99,204.04,2685.0,193.7917,193.8962,193.7917,193.8392,2685.0
2021-05-27 15:20:00,204.04,204.05,203.9,204.02,3813.0,193.8392,193.8487,193.7062,193.8202,3813.0
2021-05-27 15:25:00,204.08,204.1,204.0,204.04,2850.0,193.8772,193.8962,193.8012,193.8392,2850.0
2021-05-27 15:30:00,204.03,204.03,203.93,204.0,3623.0,193.8297,193.8297,193.7347,193.8012,3623.0
2021-05-27 15:35:00,204.0,204.0,203.59,203.61,6370.0,193.8012,193.8012,193.4117,193.4307,6370.0
2021-05-27 15:40:00,203.56,203.6,203.24,203.26,8309.0,193.3832,193.4212,193.0792,193.0982,8309.0
2021-05-27 15:45:00,203.33,203.51,203.26,203.33,8453.0,193.1647,193.3357,193.0982,193.1647,8453.0
2021-05-27 15:50:00,203.2,203.33,203.01,203.33,17774.0,193.0412,193.1647,192.8607,193.1647,17774.0
2021-05-27 15:55:00,203.26,203.89,203.02,203.37,68210.0,193.0982,193.6967,192.8702,193.2027,68210.0
2021-05-28 09:30:00,204.6,204.82,204.33,204.65,6064.0,194.3712,194.5802,194.1147,194.4187,6064.0
2021-05-28 09:35:00,204.64,204.81,204.45,204.54,1686.0,194.4092,194.5707,194.2287,194.3142,1686.0
2021-05-28 09:40:00,204.64,204.72,204.64,204.71,2500.0,194.4092,194.4852,194.4092,194.4757,2500.0
2021-05-28 09:45:00,204.69,205.04,204.69,204.91,3164.0,194.4567,194.7892,194.4567,194.6657,3164.0
2021-05-28 09:50:00,204.88,205.01,204.79,205.0,2885.0,194.6372,194.7607,194.5517,194.7512,2885.0
2021-05-28 09:55:00,204.87,205.11,204.78,205.11,4546.0,194.6277,194.8557,194.5422,194.8557,4546.0
2021-05-28 10:00:00,205.0,205.05,204.65,204.68,2436.0,194.7512,194.7987,194.4187,194.4472,2436.0
2021-05-28 10:05:00,204.7,204.75,204.14,204.26,2514.0,194.4662,194.5137,193.9342,194.0482,2514.0
2021-05-28 10:10:00,204.28,204.39,204.08,204.29,3108.0,194.0672,194.1717,193.8772,194.0767,3108.0
2021-05-28 10:15:00,204.2,204.55,204.2,204.38,1951.0,193.9912,194.3237,193.9912,194.1622,1951.0
2021-05-28 10:20:00,204.41,204.5,204.26,204.41,2849.0,194.1907,194.2762,194.0482,194.1907,2849.0
2021-05-28 10:25:00,204.45,204.47,204.45,204.46,398.0,194.2287,194.2477,194.2287,194.2382,398.0
2021-05-28 10:30:00,204.42,204.47,204.34,204.38,3285.0,194.2002,194.2477,194.1242,194.1622,3285.0
2021-05-28 10:35:00,204.38,204.44,204.34,204.39,2034.0,194.1622,194.2192,194.1242,194.1717,2034.0
2021-05-28 10:40:00,204.42,204.71,204.42,204.62,1710.0,194.2002,194.4757,194.2002,194.3902,1710.0
2021-05-28 10:45:00,204.53,204.58,204.33,204.35,2809.0,194.3047,194.3522,194.1147,194.1337,2809.0
2021-05-28 10:50:00,204.38,204.58,204.38,204.53,799.0,194.1622,194.3522,194.1622,194.3047,799.0
2021-05-28 10:55:00,204.52,204.8,204.52,204.78,1100.0,194.2952,194.5612,194.2952,194.5422,1100.0
2021-05-28 11:00:00,204.79,204.86,204.56,204.56,4340.0,194.5517,194.6182,194.3332,194.3332,4340.0
2021-05-28 11:05:00,204.55,204.61,204.5,204.59,3791.0,194.3237,194.3807,194.2762,194.3617,3791.0
2021-05-28 11:10:00,204.59,204.66,204.55,204.64,5000.0,194.3617,194.4282,194.3237,194.4092,5000.0
2021-05-28 11:15:00,204.7,204.74,204.65,204.65,1019.0,194.4662,194.5042,194.4187,194.4187,1019.0
2021-05-28 11:20:00,204.65,204.83,204.64,204.83,1677.0,194.4187,194.5897,194.4092,194.5897,1677.0
2021-05-28 11:25:00,204.97,204.97,204.82,204.87,18492.0,194.7227,194.7227,194.5802,194.6277,18492.0
2021-05-28 11:30:00,204.88,205.11,204.88,205.11,962.0,194.6372,194.8557,194.6372,194.8557,962.0
2021-05-28 11:35:00,205.16,205.24,205.05,205.24,1504.0,194.9032,194.9792,194.7987,194.9792,1504.0
2021-05-28 11:40:00,205.3,205.46,205.3,205.43,2267.0,195.0362,195.1882,195.0362,195.1597,2267.0
2021-05-28 11:45:00,205.41,205.49,205.22,205.38,5236.0,195.1407,195.2167,194.9602,195.1122,5236.0
2021-05-28 11:50:00,205.51,205.51,205.3,205.36,3459.0,195.2357,195.2357,195.0362,195.0932,3459.0
2021-05-28 11:55:00,205.38,205.52,205.38,205.51,1937.0,195.1122,195.2452,195.1122,195.2357,1937.0
2021-05-28 12:00:00,205.5,205.5,205.25,205.34,2820.0,195.2262,195.2262,194.9887,195.0742,2820.0
2021-05-28 12:05:00,205.34,205.55,205.33,205.37,4940.0,195.0742,195.2737,195.0647,195.1027,4940.0
2021-05-28 12:10:00,205.37,205.4,205.33,205.33,1375.0,195.1027,195.1312,195.0647,195.0647,1375.0
2021-05-28 12:15:00,205.34,205.4,205.3,205.35,1424.0,195.0742,195.1312,195.0362,195.0837,1424.0
2021-05-28 12:20:00,205.4,205.44,205.33,205.41,1308.0,195.1312,195.1692,195.0647,195.1407,1308.0
2021-05-28 12:25:00,205.43,205.6,205.39,205.53,2408.0,195.1597,195.3212,195.1217,195.2547,2408.0
2021-05-28 12:30:00,205.58,205.58,205.5,205.54,707.0,195.3022,195.3022,195.2262,195.2642,707.0
2021-05-28 12:35:00,205.47,205.61,205.47,205.57,2337.0,195.1977,195.3307,195.1977,195.2927,2337.0
2021-05-28 12:40:00,205.55,205.78,205.53,205.69,1692.0,195.2737,195.4922,195.2547,195.4067,1692.0
2021-05-28 12:45:00,205.73,205.78,205.46,205.56,2503.0,195.4447,195.4922,195.1882,195.2832,2503.0
2021-05-28 12:50:00,205.45,205.47,205.28,205.28,1384.0,195.1787,195.1977,195.0172,195.0172,1384.0
2021-05-28 12:55:00,205.3,205.48,205.3,205.44,2272.0,195.0362,195.2072,195.0362,195.1692,2272.0
2021-05-28 13:00:00,205.51,205.51,205.25,205.25,3935.0,195.2357,195.2357,194.9887,194.9887,3935.0
2021-05-28 13:05:00,205.23,205.48,205.23,205.43,2739.0,194.9697,195.2072,194.9697,195.1597,2739.0
2021-05-28 13:10:00,205.46,205.56,205.46,205.54,1854.0,195.1882,195.2832,195.1882,195.2642,1854.0
2021-05-28 13:15:00,205.57,205.75,205.57,205.75,2277.0,195.2927,195.4637,195.2927,195.4637,2277.0
2021-05-28 13:20:00,205.7,205.7,205.48,205.63,7327.0,195.4162,195.4162,195.2072,195.3497,7327.0
2021-05-28 13:25:00,205.63,205.63,205.5,205.5,1662.0,195.3497,195.3497,195.2262,195.2262,1662.0
2021-05-28 13:30:00,205.54,205.75,205.52,205.52,2847.0,195.2642,195.4637,195.2452,195.2452,2847.0
2021-05-28 13:35:00,205.5,205.77,205.5,205.62,4607.0,195.2262,195.4827,195.2262,195.3402,4607.0
2021-05-28 13:40:00,205.63,205.7,205.58,205.66,2699.0,195.3497,195.4162,195.3022,195.3782,2699.0
2021-05-28 13:45:00,205.6,205.89,205.6,205.89,9333.0,195.3212,195.5967,195.3212,195.5967,9333.0
2021-05-28 13:50:00,205.82,205.98,205.72,205.84,21320.0,195.5302,195.6822,195.4352,195.5492,21320.0
2021-05-28 13:55:00,205.78,205.84,205.72,205.77,2351.0,195.4922,195.5492,195.4352,195.4827,2351.0
2021-05-28 14:00:00,205.74,205.9,205.68,205.81,10783.0,195.4542,195.6062,195.3972,195.5207,10783.0
2021-05-28 14:05:00,205.86,205.93,205.85,205.85,972.0,195.5682,195.6347,195.5587,195.5587,972.0
2021-05-28 14:10:00,205.85,205.92,205.71,205.71,2732.0,195.5587,195.6252,195.4257,195.4257,2732.0
2021-05-28 14:15:00,205.75,205.9,205.74,205.81,4915.0,195.4637,195.6062,195.4542,195.5207,4915.0
2021-05-28 14:20:00,205.84,205.84,205.76,205.77,913.0,195.5492,195.5492,195.4732,195.4827,913.0
2021-05-28 14:25:00,205.82,205.92,205.75,205.89,2490.0,195.5302,195.6252,195.4637,195.5967,2490.0
2021-05-28 14:30:00,205.84,205.85,205.73,205.73,1861.0,195.5492,195.5587,195.4447,195.4447,1861.0
2021-05-28 14:35:00,205.76,205.91,205.75,205.83,2023.0,195.4732,195.6157,195.4637,195.5397,2023.0
2021-05-28 14:40:00,205.81,205.92,205.8,205.92,2308.0,195.5207,195.6252,195.5112,195.6252,2308.0
2021-05-28 14:45:00,205.86,205.88,205.8,205.84,2483.0,195.5682,195.5872,195.5112,195.5492,2483.0
2021-05-28 14:50:00,205.86,205.92,205.73,205.9,11337.0,195.5682,195.6252,195.4447,195.6062,11337.0
2021-05-28 14:55:00,205.9,206.04,205.79,205.86,14494.0,195.6062,195.7392,195.5017,195.5682,14494.0
2021-05-28 15:00:00,205.85,205.95,205.74,205.75,9174.0,195.5587,195.6537,195.4542,195.4637,9174.0
2021-05-28 15:05:00,205.81,205.83,205.64,205.81,5379.0,195.5207,195.5397,195.3592,195.5207,5379.0
2021-05-28 15:10:00,205.81,205.87,205.68,205.73,6593.0,195.5207,195.5777,195.3972,195.4447,6593.0
2021-05-28 15:15:00,205.74,205.8,205.7,205.74,2171.0,195.4542,195.5112,195.4162,195.4542,2171.0
2021-05-28 15:20:00,205.71,205.77,205.69,205.73,9038.0,195.4257,195.4827,195.4067,195.4447,9038.0
2021-05-28 15:25:00,205.7,205.77,205.69,205.7,5545.0,195.4162,195.4827,195.4067,195.4162,5545.0
2021-05-28 15:30:00,205.71,205.91,205.68,205.79,5670.0,195.4257,195.6157,195.3972,195.5017,5670.0
2021-05-28 15:35:00,205.73,206.02,205.73,205.91,6095.0,195.4447,195.7202,195.4447,195.6157,6095.0
2021-05-28 15:40:00,205.86,205.86,205.55,205.55,6276.0,195.5682,195.5682,195.2737,195.2737,6276.0
2021-05-28 15:45:00,205.58,205.76,205.36,205.74,11474.0,195.3022,195.4732,195.0932,195.4542,11474.0
2021-05-28 15:50:00,205.75,205.81,205.57,205.6,21864.0,195.4637,195.5207,195.2927,195.3212,21864.0
2021-05-28 15:55:00,205.54,205.78,205.28,205.47,75443.0,195.2642,195.4922,195.0172,195.1977,75443.0
2021-06-01 09:30:00,206.22,206.55,205.42,205.86,23093.0,195.9102,196.2237,195.1502,195.5682,23093.0
2021-06-01 09:35:00,205.54,205.71,205.07,205.07,3959.0,195.2642,195.4257,194.8177,194.8177,3959.0
2021-06-01 09:40:00,205.2,205.2,205.0,205.0,1974.0,194.9412,194.9412,194.7512,194.7512,1974.0
2021-06-01 09:45:00,204.85,204.94,204.68,204.68,1700.0,194.6087,194.6942,194.4472,194.4472,1700.0
2021-06-01 09:50:00,204.78,204.82,204.78,204.82,400.0,194.5422,194.5802,194.5422,194.5802,400.0
2021-06-01 09:55:00,204.77,205.37,204.76,205.37,3175.0,194.5327,195.1027,194.5232,195.1027,3175.0
2021-06-01 10:00:00,205.49,205.61,205.22,205.22,3145.0,195.2167,195.3307,194.9602,194.9602,3145.0
2021-06-01 10:05:00,205.22,205.37,205.2,205.37,701.0,194.9602,195.1027,194.9412,195.1027,701.0
2021-06-01 10:10:00,205.27,205.27,204.61,204.73,1306.0,195.0077,195.0077,194.3807,194.4947,1306.0
2021-06-01 10:15:00,204.67,204.67,204.34,204.52,2999.0,194.4377,194.4377,194.1242,194.2952,2999.0
2021-06-01 10:20:00,204.63,204.63,204.26,204.48,2023.0,194.3997,194.3997,194.0482,194.2572,2023.0
2021-06-01 10:25:00,204.47,204.52,204.34,204.46,4570.0,194.2477,194.2952,194.1242,194.2382,4570.0
2021-06-01 10:30:00,204.5,204.73,204.5,204.73,1302.0,194.2762,194.4947,194.2762,194.4947,1302.0
2021-06-01 10:35:00,204.58,204.61,204.58,204.59,341.0,194.3522,194.3807,194.3522,194.3617,341.0
2021-06-01 10:40:00,204.49,204.5,204.18,204.27,2037.0,194.2667,194.2762,193.9722,194.0577,2037.0
2021-06-01 10:45:00,204.15,204.28,204.07,204.08,2639.0,193.9437,194.0672,193.8677,193.8772,2639.0
2021-06-01 10:50:00,204.16,204.18,204.07,204.18,900.0,193.9532,193.9722,193.8677,193.9722,900.0
2021-06-01 10:55:00,204.2,204.4,204.2,204.39,1574.0,193.9912,194.1812,193.9912,194.1717,1574.0
2021-06-01 11:00:00,204.5,204.5,204.3,204.3,1206.0,194.2762,194.2762,194.0862,194.0862,1206.0
2021-06-01 11:05:00,204.16,204.26,204.11,204.11,1317.0,193.9532,194.0482,193.9057,193.9057,1317.0
2021-06-01 11:10:00,204.21,204.22,203.98,204.08,1673.0,194.0007,194.0102,193.7822,193.8772,1673.0
2021-06-01 11:15:00,204.05,204.38,204.02,204.3,2020.0,193.8487,194.1622,193.8202,194.0862,2020.0
2021-06-01 11:20:00,204.34,204.48,204.28,204.37,2790.0,194.1242,194.2572,194.0672,194.1527,2790.0
2021-06-01 11:25:00,204.43,204.43,204.23,204.23,1201.0,194.2097,194.2097,194.0197,194.0197,1201.0
2021-06-01 11:30:00,204.26,204.29,204.07,204.13,2023.0,194.0482,194.0767,193.8677,193.9247,2023.0
2021-06-01 11:35:00,204.12,204.23,204.08,204.23,2328.0,193.9152,194.0197,193.8772,194.0197,2328.0
2021-06-01 11:40:00,204.28,204.29,204.05,204.06,4752.0,194.0672,194.0767,193.8487,193.8582,4752.0
2021-06-01 11:45:00,204.06,204.1,203.9,203.94,2055.0,193.8582,193.8962,193.7062,193.7442,2055.0
2021-06-01 11:50:00,203.9,204.34,203.9,204.32,1302.0,193.7062,194.1242,193.7062,194.1052,1302.0
2021-06-01 11:55:00,204.32,204.33,204.24,204.24,900.0,194.1052,194.1147,194.0292,194.0292,900.0
2021-06-01 12:00:00,204.25,204.25,204.14,204.21,2126.0,194.0387,194.0387,193.9342,194.0007,2126.0
2021-06-01 12:05:00,204.2,204.28,204.08,204.08,4667.0,193.9912,194.0672,193.8772,193.8772,4667.0
2021-06-01 12:10:00,204.08,204.08,203.96,203.96,1205.0,193.8772,193.8772,193.7632,193.7632,1205.0
2021-06-01 12:15:00,203.93,203.95,203.74,203.74,1301.0,193.7347,193.7537,193.5542,193.5542,1301.0
2021-06-01 12:20:00,203.62,203.8,203.61,203.78,2812.0,193.4402,193.6112,193.4307,193.5922,2812.0
2021-06-01 12:25:00,203.68,203.72,203.63,203.65,1701.0,193.4972,193.5352,193.4497,193.4687,1701.0
2021-06-01 12:30:00,203.62,203.7,203.49,203.56,1827.0,193.4402,193.5162,193.3167,193.3832,1827.0
2021-06-01 12:35:00,203.55,203.58,203.49,203.49,1601.0,193.3737,193.4022,193.3167,193.3167,1601.0
2021-06-01 12:40:00,203.45,203.63,203.42,203.58,1904.0,193.2787,193.4497,193.2502,193.4022,1904.0
2021-06-01 12:45:00,203.66,203.7,203.61,203.64,1951.0,193.4782,193.5162,193.4307,193.4592,1951.0
2021-06-01 12:50:00,203.62,203.62,203.45,203.45,1426.0,193.4402,193.4402,193.2787,193.2787,1426.0
2021-06-01 12:55:00,203.39,203.39,203.25,203.36,1838.0,193.2217,193.2217,193.0887,193.1932,1838.0
2021-06-01 13:00:00,203.41,203.51,203.37,203.37,834.0,193.2407,193.3357,193.2027,193.2027,834.0
2021-06-01 13:05:00,203.37,203.43,203.19,203.41,2993.0,193.2027,193.2597,193.0317,193.2407,2993.0
2021-06-01 13:10:00,203.41,203.62,203.4,203.62,1738.0,193.2407,193.4402,193.2312,193.4402,1738.0
2021-06-01 13:15:00,203.6,203.85,203.55,203.84,4082.0,193.4212,193.6587,193.3737,193.6492,4082.0
2021-06-01 13:20:00,203.82,203.82,203.62,203.68,1568.0,193.6302,193.6302,193.4402,193.4972,1568.0
2021-06-01 13:25:00,203.79,203.79,203.57,203.65,2153.0,193.6017,193.6017,193.3927,193.4687,2153.0
2021-06-01 13:30:00,203.62,203.67,203.55,203.55,1300.0,193.4402,193.4877,193.3737,193.3737,1300.0
2021-06-01 13:35:00,203.58,203.64,203.54,203.59,1624.0,193.4022,193.4592,193.3642,193.4117,1624.0
2021-06-01 13:40:00,203.62,203.62,203.46,203.48,1702.0,193.4402,193.4402,193.2882,193.3072,1702.0
2021-06-01 13:45:00,203.56,203.73,203.48,203.73,2593.0,193.3832,193.5447,193.3072,193.5447,2593.0
2021-06-01 13:50:00,203.81,203.87,203.74,203.79,2370.0,193.6207,193.6777,193.5542,193.6017,2370.0
2021-06-01 13:55:00,203.89,203.94,203.82,203.83,1733.0,193.6967,193.7442,193.6302,193.6397,1733.0
2021-06-01 14:00:00,203.92,204.29,203.84,204.25,2127.0,193.7252,194.0767,193.6492,194.0387,2127.0
2021-06-01 14:05:00,204.28,204.4,204.21,204.26,2318.0,194.0672,194.1812,194.0007,194.0482,2318.0
2021-06-01 14:10:00,204.24,204.53,204.24,204.5,2920.0,194.0292,194.3047,194.0292,194.2762,2920.0
2021-06-01 14:15:00,204.5,204.59,204.49,204.59,1300.0,194.2762,194.3617,194.2667,194.3617,1300.0
2021-06-01 14:20:00,204.69,204.71,204.56,204.62,1307.0,194.4567,194.4757,194.3332,194.3902,1307.0
2021-06-01 14:25:00,204.6,204.66,204.54,204.66,1498.0,194.3712,194.4282,194.3142,194.4282,1498.0
2021-06-01 14:30:00,204.65,204.9,204.64,204.72,3079.0,194.4187,194.6562,194.4092,194.4852,3079.0
2021-06-01 14:35:00,204.78,204.85,204.77,204.77,1200.0,194.5422,194.6087,194.5327,194.5327,1200.0
2021-06-01 14:40:00,204.79,204.85,204.75,204.75,2187.0,194.5517,194.6087,194.5137,194.5137,2187.0
2021-06-01 14:45:00,204.73,204.78,204.58,204.66,1299.0,194.4947,194.5422,194.3522,194.4282,1299.0
2021-06-01 14:50:00,204.67,204.73,204.67,204.69,742.0,194.4377,194.4947,194.4377,194.4567,742.0
2021-06-01 14:55:00,204.69,204.83,204.68,204.83,2186.0,194.4567,194.5897,194.4472,194.5897,2186.0
2021-06-01 15:00:00,204.82,204.82,204.73,204.76,2216.0,194.5802,194.5802,194.4947,194.5232,2216.0
2021-06-01 15:05:00,204.75,204.75,204.38,204.42,3760.0,194.5137,194.5137,194.1622,194.2002,3760.0
2021-06-01 15:10:00,204.4,204.44,204.23,204.27,2150.0,194.1812,194.2192,194.0197,194.0577,2150.0
2021-06-01 15:15:00,204.31,204.4,204.28,204.3,1166.0,194.0957,194.1812,194.0672,194.0862,1166.0
2021-06-01 15:20:00,204.47,204.72,204.44,204.71,1000.0,194.2477,194.4852,194.2192,194.4757,1000.0
2021-06-01 15:25:00,204.71,204.71,204.49,204.58,3213.0,194.4757,194.4757,194.2667,194.3522,3213.0
2021-06-01 15:30:00,204.62,204.8,204.53,204.7,9471.0,194.3902,194.5612,194.3047,194.4662,9471.0
2021-06-01 15:35:00,204.74,204.9,204.66,204.72,12910.0,194.5042,194.6562,194.4282,194.4852,12910.0
2021-06-01 15:40:00,204.76,204.97,204.72,204.93,13055.0,194.5232,194.7227,194.4852,194.6847,13055.0
2021-06-01 15:45:00,204.93,205.34,204.93,205.14,20583.0,194.6847,195.0742,194.6847,194.8842,20583.0
2021-06-01 15:50:00,205.09,205.23,204.89,205.16,31219.0,194.8367,194.9697,194.6467,194.9032,31219.0
2021-06-01 15:55:00,205.22,205.34,204.91,205.15,71654.0,194.9602,195.0742,194.6657,194.8937,71654.0
2021-06-02 09:30:00,208.7,210.45,207.64,210.45,35266.0,198.2662,199.9288,197.2592,199.9288,35266.0
2021-06-02 09:35:00,210.45,210.66,208.27,208.7,11981.0,199.9288,200.1283,197.8577,198.2662,11981.0
2021-06-02 09:40:00,208.66,208.72,208.03,208.3,5005.0,198.2282,198.2852,197.6297,197.8862,5005.0
2021-06-02 09:45:00,208.29,208.73,208.03,208.7,7333.0,197.8767,198.2947,197.6297,198.2662,7333.0
2021-06-02 09:50:00,208.6,208.64,207.24,207.24,10570.0,198.1712,198.2092,196.8792,196.8792,10570.0
2021-06-02 09:55:00,207.25,207.9,207.22,207.72,5609.0,196.8887,197.5062,196.8602,197.3352,5609.0
2021-06-02 10:00:00,207.82,208.39,207.82,208.39,6418.0,197.4302,197.9717,197.4302,197.9717,6418.0
2021-06-02 10:05:00,208.24,208.53,207.97,208.52,9275.0,197.8292,198.1047,197.5727,198.0952,9275.0
2021-06-02 10:10:00,208.53,208.76,208.19,208.35,6916.0,198.1047,198.3232,197.7817,197.9337,6916.0
2021-06-02 10:15:00,208.18,208.66,208.18,208.45,4880.0,197.7722,198.2282,197.7722,198.0287,4880.0
2021-06-02 10:20:00,208.43,208.43,208.21,208.33,2140.0,198.0097,198.0097,197.8007,197.9147,2140.0
2021-06-02 10:25:00,208.27,208.38,208.18,208.31,3695.0,197.8577,197.9622,197.7722,197.8957,3695.0
2021-06-02 10:30:00,208.33,208.48,208.25,208.4,4297.0,197.9147,198.0572,197.8387,197.9812,4297.0
2021-06-02 10:35:00,208.37,208.71,208.29,208.68,5969.0,197.9527,198.2757,197.8767,198.2472,5969.0
2021-06-02 10:40:00,208.68,209.1,208.68,209.1,2975.0,198.2472,198.6462,198.2472,198.6462,2975.0
2021-06-02 10:45:00,209.22,209.22,209.03,209.06,6130.0,198.7602,198.7602,198.5797,198.6082,6130.0
2021-06-02 10:50:00,209.16,209.32,208.98,209.21,10094.0,198.7032,198.8552,198.5322,198.7507,10094.0
2021-06-02 10:55:00,209.22,209.22,209.04,209.13,3872.0,198.7602,198.7602,198.5892,198.6747,3872.0
2021-06-02 11:00:00,209.29,209.31,209.1,209.21,3301.0,198.8267,198.8457,198.6462,198.7507,3301.0
2021-06-02 11:05:00,209.24,209.31,209.21,209.26,2255.0,198.7792,198.8457,198.7507,198.7982,2255.0
2021-06-02 11:10:00,209.23,209.46,209.16,209.46,3999.0,198.7697,198.9882,198.7032,198.9882,3999.0
2021-06-02 11:15:00,209.47,209.52,209.21,209.41,4519.0,198.9977,199.0452,198.7507,198.9407,4519.0
2021-06-02 11:20:00,209.53,209.53,209.33,209.35,1592.0,199.0547,199.0547,198.8647,198.8837,1592.0
2021-06-02 11:25:00,209.34,209.53,209.33,209.42,1550.0,198.8742,199.0547,198.8647,198.9502,1550.0
2021-06-02 11:30:00,209.48,209.61,209.47,209.5,2567.0,199.0072,199.1307,198.9977,199.0262,2567.0
2021-06-02 11:35:00,209.51,209.55,209.39,209.39,1118.0,199.0357,199.0737,198.9217,198.9217,1118.0
2021-06-02 11:40:00,209.23,209.38,209.22,209.35,2925.0,198.7697,198.9122,198.7602,198.8837,2925.0
2021-06-02 11:45:00,209.37,209.47,209.37,209.44,2671.0,198.9027,198.9977,198.9027,198.9692,2671.0
2021-06-02 11:50:00,209.42,209.53,209.42,209.52,2235.0,198.9502,199.0547,198.9502,199.0452,2235.0
2021-06-02 11:55:00,209.49,209.53,209.45,209.51,3491.0,199.0167,199.0547,198.9787,199.0357,3491.0
2021-06-02 12:00:00,209.56,209.57,209.34,209.38,3629.0,199.0832,199.0927,198.8742,198.9122,3629.0
2021-06-02 12:05:00,209.31,209.31,208.89,208.89,3157.0,198.8457,198.8457,198.4467,198.4467,3157.0
2021-06-02 12:10:00,208.62,208.73,208.6,208.73,2255.0,198.1902,198.2947,198.1712,198.2947,2255.0
2021-06-02 12:15:00,208.79,208.94,208.78,208.94,5119.0,198.3517,198.4942,198.3422,198.4942,5119.0
2021-06-02 12:20:00,208.91,208.93,208.84,208.93,1220.0,198.4657,198.4847,198.3992,198.4847,1220.0
2021-06-02 12:25:00,208.92,208.97,208.83,208.93,2847.0,198.4752,198.5227,198.3897,198.4847,2847.0
2021-06-02 12:30:00,208.9,208.9,208.63,208.74,966.0,198.4562,198.4562,198.1997,198.3042,966.0
2021-06-02 12:35:00,208.67,208.68,208.51,208.68,2527.0,198.2377,198.2472,198.0857,198.2472,2527.0
2021-06-02 12:40:00,208.66,208.66,208.58,208.59,400.0,198.2282,198.2282,198.1522,198.1617,400.0
2021-06-02 12:45:00,208.34,208.35,208.11,208.18,2086.0,197.9242,197.9337,197.7057,197.7722,2086.0
2021-06-02 12:50:00,208.14,208.14,207.96,207.98,1537.0,197.7342,197.7342,197.5632,197.5822,1537.0
2021-06-02 12:55:00,207.99,207.99,207.69,207.73,1758.0,197.5917,197.5917,197.3067,197.3447,1758.0
2021-06-02 13:00:00,207.79,207.79,207.55,207.64,3919.0,197.4017,197.4017,197.1737,197.2592,3919.0
2021-06-02 13:05:00,207.63,207.86,207.63,207.84,2632.0,197.2497,197.4682,197.2497,197.4492,2632.0
2021-06-02 13:10:00,207.88,207.98,207.74,207.98,6343.0,197.4872,197.5822,197.3542,197.5822,6343.0
2021-06-02 13:15:00,207.94,207.95,207.74,207.77,3006.0,197.5442,197.5537,197.3542,197.3827,3006.0
2021-06-02 13:20:00,207.86,208.01,207.86,207.99,2061.0,197.4682,197.6107,197.4682,197.5917,2061.0
2021-06-02 13:25:00,207.77,207.89,207.71,207.87,2522.0,197.3827,197.4967,197.3257,197.4777,2522.0
2021-06-02 13:30:00,207.91,208.0,207.85,208.0,1750.0,197.5157,197.6012,197.4587,197.6012,1750.0
2021-06-02 13:35:00,207.97,208.22,207.97,208.09,2214.0,197.5727,197.8102,197.5727,197.6867,2214.0
2021-06-02 13:40:00,208.04,208.11,207.89,207.96,5713.0,197.6392,197.7057,197.4967,197.5632,5713.0
2021-06-02 13:45:00,207.93,208.18,207.92,208.13,4071.0,197.5347,197.7722,197.5252,197.7247,4071.0
2021-06-02 13:50:00,208.09,208.34,208.04,208.24,3335.0,197.6867,197.9242,197.6392,197.8292,3335.0
2021-06-02 13:55:00,208.16,208.22,207.95,208.1,3047.0,197.7532,197.8102,197.5537,197.6962,3047.0
2021-06-02 14:00:00,208.18,208.25,208.13,208.14,2414.0,197.7722,197.8387,197.7247,197.7342,2414.0
2021-06-02 14:05:00,208.17,208.25,207.88,207.88,4812.0,197.7627,197.8387,197.4872,197.4872,4812.0
2021-06-02 14:10:00,207.75,207.96,207.66,207.67,2434.0,197.3637,197.5632,197.2782,197.2877,2434.0
2021-06-02 14:15:00,207.64,207.84,207.64,207.76,1632.0,197.2592,197.4492,197.2592,197.3732,1632.0
2021-06-02 14:20:00,207.79,207.8,207.6,207.61,3292.0,197.4017,197.4112,197.2212,197.2307,3292.0
2021-06-02 14:25:00,207.6,207.61,207.32,207.33,3419.0,197.2212,197.2307,196.9552,196.9647,3419.0
2021-06-02 14:30:00,207.4,207.48,207.32,207.48,2124.0,197.0312,197.1072,196.9552,197.1072,2124.0
2021-06-02 14:35:00,207.4,207.48,207.29,207.31,2662.0,197.0312,197.1072,196.9267,196.9457,2662.0
2021-06-02 14:40:00,207.37,207.38,207.27,207.27,2190.0,197.0027,197.0122,196.9077,196.9077,2190.0
2021-06-02 14:45:00,207.38,207.38,207.18,207.19,2115.0,197.0122,197.0122,196.8222,196.8317,2115.0
2021-06-02 14:50:00,207.09,207.13,207.04,207.09,1973.0,196.7367,196.7747,196.6892,196.7367,1973.0
2021-06-02 14:55:00,207.1,207.12,206.89,206.93,3343.0,196.7462,196.7652,196.5467,196.5847,3343.0
2021-06-02 15:00:00,206.97,207.02,206.74,206.74,2400.0,196.6227,196.6702,196.4042,196.4042,2400.0
2021-06-02 15:05:00,206.75,206.8,206.46,206.47,2898.0,196.4137,196.4612,196.1382,196.1477,2898.0
2021-06-02 15:10:00,206.53,206.74,206.53,206.54,3384.0,196.2047,196.4042,196.2047,196.2142,3384.0
2021-06-02 15:15:00,206.54,206.69,206.42,206.42,3719.0,196.2142,196.3567,196.1002,196.1002,3719.0
2021-06-02 15:20:00,206.48,206.61,206.45,206.51,3552.0,196.1572,196.2807,196.1287,196.1857,3552.0
2021-06-02 15:25:00,206.53,206.55,206.45,206.52,2799.0,196.2047,196.2237,196.1287,196.1952,2799.0
2021-06-02 15:30:00,206.49,206.72,206.43,206.62,4142.0,196.1667,196.3852,196.1097,196.2902,4142.0
2021-06-02 15:35:00,206.58,206.58,206.38,206.38,5392.0,196.2522,196.2522,196.0622,196.0622,5392.0
2021-06-02 15:40:00,206.44,206.73,206.44,206.73,6686.0,196.1192,196.3947,196.1192,196.3947,6686.0
2021-06-02 15:45:00,206.69,206.92,206.62,206.92,6961.0,196.3567,196.5752,196.2902,196.5752,6961.0
2021-06-02 15:50:00,206.93,207.14,206.89,207.09,12009.0,196.5847,196.7842,196.5467,196.7367,12009.0
2021-06-02 15:55:00,207.09,207.6,207.08,207.58,42713.0,196.7367,197.2212,196.7272,197.2022,42713.0
2021-06-03 09:30:00,206.88,207.49,206.46,206.46,8303.0,196.5372,197.1167,196.1382,196.1382,8303.0
2021-06-03 09:35:00,206.29,207.42,206.18,206.42,1675.0,195.9767,197.0502,195.8722,196.1002,1675.0
2021-06-03 09:40:00,206.42,207.37,206.42,207.0,2454.0,196.1002,197.0027,196.1002,196.6512,2454.0
2021-06-03 09:45:00,207.08,207.36,206.93,207.13,3694.0,196.7272,196.9932,196.5847,196.7747,3694.0
2021-06-03 09:50:00,207.14,207.57,207.04,207.08,5490.0,196.7842,197.1927,196.6892,196.7272,5490.0
2021-06-03 09:55:00,207.12,207.12,207.09,207.11,300.0,196.7652,196.7652,196.7367,196.7557,300.0
2021-06-03 10:00:00,207.22,207.58,207.12,207.58,2812.0,196.8602,197.2022,196.7652,197.2022,2812.0
2021-06-03 10:05:00,207.74,208.25,207.74,208.21,7716.0,197.3542,197.8387,197.3542,197.8007,7716.0
2021-06-03 10:10:00,208.23,208.83,208.17,208.7,4101.0,197.8197,198.3897,197.7627,198.2662,4101.0
2021-06-03 10:15:00,208.58,208.68,208.42,208.47,4342.0,198.1522,198.2472,198.0002,198.0477,4342.0
2021-06-03 10:20:00,208.4,208.51,208.03,208.15,2695.0,197.9812,198.0857,197.6297,197.7437,2695.0
2021-06-03 10:25:00,208.16,208.2,207.82,207.82,2089.0,197.7532,197.7912,197.4302,197.4302,2089.0
2021-06-03 10:30:00,207.75,208.24,207.74,208.06,2297.0,197.3637,197.8292,197.3542,197.6582,2297.0
2021-06-03 10:35:00,208.26,208.83,208.26,208.83,6643.0,197.8482,198.3897,197.8482,198.3897,6643.0
2021-06-03 10:40:00,208.83,208.98,208.36,208.74,7023.0,198.3897,198.5322,197.9432,198.3042,7023.0
2021-06-03 10:45:00,208.64,209.04,208.56,208.9,4550.0,198.2092,198.5892,198.1332,198.4562,4550.0
2021-06-03 10:50:00,208.9,209.4,208.84,209.25,4296.0,198.4562,198.9312,198.3992,198.7887,4296.0
2021-06-03 10:55:00,209.37,210.07,209.37,209.99,4787.0,198.9027,199.5677,198.9027,199.4917,4787.0
2021-06-03 11:00:00,209.9,210.16,209.83,210.07,8424.0,199.4062,199.6533,199.3397,199.5677,8424.0
2021-06-03 11:05:00,210.13,210.45,210.09,210.43,9504.0,199.6248,199.9288,199.5868,199.9098,9504.0
2021-06-03 11:10:00,210.36,210.46,210.14,210.14,8114.0,199.8433,199.9383,199.6343,199.6343,8114.0
2021-06-03 11:15:00,210.25,210.33,210.05,210.16,4681.0,199.7388,199.8148,199.5487,199.6533,4681.0
2021-06-03 11:20:00,210.14,210.22,209.86,209.86,25839.0,199.6343,199.7103,199.3682,199.3682,25839.0
2021-06-03 11:25:00,209.78,209.84,209.3,209.3,2073.0,199.2922,199.3492,198.8362,198.8362,2073.0
2021-06-03 11:30:00,209.25,209.35,209.12,209.31,2600.0,198.7887,198.8837,198.6652,198.8457,2600.0
2021-06-03 11:35:00,209.16,209.21,208.92,208.92,3600.0,198.7032,198.7507,198.4752,198.4752,3600.0
2021-06-03 11:40:00,208.9,208.9,208.66,208.87,1200.0,198.4562,198.4562,198.2282,198.4277,1200.0
2021-06-03 11:45:00,208.95,209.04,208.89,209.04,2196.0,198.5037,198.5892,198.4467,198.5892,2196.0
2021-06-03 11:50:00,209.04,209.04,208.81,208.86,800.0,198.5892,198.5892,198.3707,198.4182,800.0
2021-06-03 11:55:00,208.81,208.82,208.64,208.64,1800.0,198.3707,198.3802,198.2092,198.2092,1800.0
2021-06-03 12:00:00,208.7,208.81,208.35,208.35,1361.0,198.2662,198.3707,197.9337,197.9337,1361.0
2021-06-03 12:05:00,208.4,208.52,208.34,208.5,1796.0,197.9812,198.0952,197.9242,198.0762,1796.0
2021-06-03 12:10:00,208.42,208.49,208.3,208.36,1461.0,198.0002,198.0667,197.8862,197.9432,1461.0
2021-06-03 12:15:00,208.4,208.49,208.4,208.49,700.0,197.9812,198.0667,197.9812,198.0667,700.0
2021-06-03 12:20:00,208.32,208.32,208.15,208.31,1200.0,197.9052,197.9052,197.7437,197.8957,1200.0
2021-06-03 12:25:00,208.26,208.37,208.26,208.28,1329.0,197.8482,197.9527,197.8482,197.8672,1329.0
2021-06-03 12:30:00,208.43,208.62,208.43,208.62,3603.0,198.0097,198.1902,198.0097,198.1902,3603.0
2021-06-03 12:35:00,208.65,208.77,208.57,208.7,2299.0,198.2187,198.3327,198.1427,198.2662,2299.0
2021-06-03 12:40:00,208.76,208.91,208.75,208.91,1806.0,198.3232,198.4657,198.3137,198.4657,1806.0
2021-06-03 12:45:00,209.03,209.06,208.76,208.76,1942.0,198.5797,198.6082,198.3232,198.3232,1942.0
2021-06-03 12:50:00,208.71,208.77,208.53,208.6,1803.0,198.2757,198.3327,198.1047,198.1712,1803.0
2021-06-03 12:55:00,208.68,208.77,208.67,208.75,1567.0,198.2472,198.3327,198.2377,198.3137,1567.0
2021-06-03 13:00:00,208.67,208.76,208.57,208.75,2001.0,198.2377,198.3232,198.1427,198.3137,2001.0
2021-06-03 13:05:00,208.78,208.83,208.57,208.66,5822.0,198.3422,198.3897,198.1427,198.2282,5822.0
2021-06-03 13:10:00,208.74,208.78,208.63,208.63,3013.0,198.3042,198.3422,198.1997,198.1997,3013.0
2021-06-03 13:15:00,208.76,209.11,208.76,209.0,1151.0,198.3232,198.6557,198.3232,198.5512,1151.0
2021-06-03 13:20:00,208.96,209.09,208.83,208.97,2256.0,198.5132,198.6367,198.3897,198.5227,2256.0
2021-06-03 13:25:00,209.03,209.09,208.95,209.08,800.0,198.5797,198.6367,198.5037,198.6272,800.0
2021-06-03 13:30:00,209.0,209.28,209.0,209.18,3584.0,198.5512,198.8172,198.5512,198.7222,3584.0
2021-06-03 13:35:00,209.11,209.34,209.11,209.28,1218.0,198.6557,198.8742,198.6557,198.8172,1218.0
2021-06-03 13:40:00,209.34,209.43,209.3,209.34,3500.0,198.8742,198.9597,198.8362,198.8742,3500.0
2021-06-03 13:45:00,209.36,209.41,209.32,209.32,731.0,198.8932,198.9407,198.8552,198.8552,731.0
2021-06-03 13:50:00,209.45,209.51,209.27,209.51,3427.0,198.9787,199.0357,198.8077,199.0357,3427.0
2021-06-03 13:55:00,209.45,209.5,209.35,209.39,1605.0,198.9787,199.0262,198.8837,198.9217,1605.0
2021-06-03 14:00:00,209.42,209.56,209.41,209.41,1900.0,198.9502,199.0832,198.9407,198.9407,1900.0
2021-06-03 14:05:00,209.46,209.58,209.32,209.38,2638.0,198.9882,199.1022,198.8552,198.9122,2638.0
2021-06-03 14:10:00,209.44,209.6,209.38,209.53,3967.0,198.9692,199.1212,198.9122,199.0547,3967.0
2021-06-03 14:15:00,209.51,209.55,209.33,209.47,2765.0,199.0357,199.0737,198.8647,198.9977,2765.0
2021-06-03 14:20:00,209.47,209.64,209.46,209.64,1233.0,198.9977,199.1592,198.9882,199.1592,1233.0
2021-06-03 14:25:00,209.64,209.75,209.52,209.7,1901.0,199.1592,199.2637,199.0452,199.2162,1901.0
2021-06-03 14:30:00,209.73,209.73,209.63,209.63,1344.0,199.2447,199.2447,199.1497,199.1497,1344.0
2021-06-03 14:35:00,209.72,209.89,209.67,209.67,1619.0,199.2352,199.3967,199.1877,199.1877,1619.0
2021-06-03 14:40:00,209.8,209.84,209.72,209.77,3267.0,199.3112,199.3492,199.2352,199.2827,3267.0
2021-06-03 14:45:00,209.78,209.85,209.62,209.76,3687.0,199.2922,199.3587,199.1402,199.2732,3687.0
2021-06-03 14:50:00,209.78,209.89,209.77,209.83,1550.0,199.2922,199.3967,199.2827,199.3397,1550.0
2021-06-03 14:55:00,209.81,209.94,209.8,209.88,2558.0,199.3207,199.4442,199.3112,199.3872,2558.0
2021-06-03 15:00:00,209.89,210.05,209.86,210.0,4007.0,199.3967,199.5487,199.3682,199.5012,4007.0
2021-06-03 15:05:00,210.04,210.06,209.98,210.03,3788.0,199.5392,199.5582,199.4822,199.5297,3788.0
2021-06-03 15:10:00,209.99,210.16,209.99,210.16,2662.0,199.4917,199.6533,199.4917,199.6533,2662.0
2021-06-03 15:15:00,210.16,210.22,209.9,209.92,4394.0,199.6533,199.7103,199.4062,199.4252,4394.0
2021-06-03 15:20:00,209.92,210.02,209.78,209.99,4526.0,199.4252,199.5202,199.2922,199.4917,4526.0
2021-06-03 15:25:00,210.06,210.2,209.99,210.15,2630.0,199.5582,199.6913,199.4917,199.6438,2630.0
2021-06-03 15:30:00,210.17,210.22,210.11,210.2,1901.0,199.6628,199.7103,199.6058,199.6913,1901.0
2021-06-03 15:35:00,210.23,210.57,210.23,210.57,12701.0,199.7198,200.0428,199.7198,200.0428,12701.0
2021-06-03 15:40:00,210.58,210.58,210.13,210.15,7408.0,200.0523,200.0523,199.6248,199.6438,7408.0
2021-06-03 15:45:00,210.13,210.24,210.03,210.14,14563.0,199.6248,199.7293,199.5297,199.6343,14563.0
2021-06-03 15:50:00,210.06,210.23,210.01,210.01,11510.0,199.5582,199.7198,199.5107,199.5107,11510.0
2021-06-03 15:55:00,210.05,210.25,209.84,209.85,42334.0,199.5487,199.7388,199.3492,199.3587,42334.0
2021-06-04 09:30:00,210.74,211.71,210.74,211.01,7966.0,200.2043,201.1258,200.2043,200.4608,7966.0
2021-06-04 09:35:00,210.73,211.09,210.66,210.67,2019.0,200.1948,200.5368,200.1283,200.1378,2019.0
2021-06-04 09:40:00,210.97,211.14,210.73,210.85,4216.0,200.4228,200.5843,200.1948,200.3088,4216.0
2021-06-04 09:45:00,210.95,210.95,210.8,210.8,205.0,200.4038,200.4038,200.2613,200.2613,205.0
2021-06-04 09:50:00,210.84,211.32,210.84,211.32,747.0,200.2993,200.7553,200.2993,200.7553,747.0
2021-06-04 09:55:00,211.34,211.43,211.01,211.03,6369.0,200.7743,200.8598,200.4608,200.4798,6369.0
2021-06-04 10:00:00,211.2,211.35,211.12,211.12,900.0,200.6413,200.7838,200.5653,200.5653,900.0
2021-06-04 10:05:00,211.1,211.1,210.76,210.77,1135.0,200.5463,200.5463,200.2233,200.2328,1135.0
2021-06-04 10:10:00,210.72,210.81,210.36,210.45,2699.0,200.1853,200.2708,199.8433,199.9288,2699.0
2021-06-04 10:15:00,210.3,210.37,210.07,210.3,1174.0,199.7863,199.8528,199.5677,199.7863,1174.0
2021-06-04 10:20:00,210.08,210.09,209.75,209.76,1414.0,199.5773,199.5868,199.2637,199.2732,1414.0
2021-06-04 10:25:00,209.75,209.8,209.13,209.35,3986.0,199.2637,199.3112,198.6747,198.8837,3986.0
2021-06-04 10:30:00,209.38,209.55,209.2,209.53,5157.0,198.9122,199.0737,198.7412,199.0547,5157.0
2021-06-04 10:35:00,209.74,209.98,209.51,209.77,1630.0,199.2542,199.4822,199.0357,199.2827,1630.0
2021-06-04 10:40:00,209.82,209.82,209.55,209.65,1300.0,199.3302,199.3302,199.0737,199.1687,1300.0
2021-06-04 10:45:00,209.44,209.7,209.43,209.66,3633.0,198.9692,199.2162,198.9597,199.1782,3633.0
2021-06-04 10:50:00,209.54,209.68,209.52,209.6,1225.0,199.0642,199.1972,199.0452,199.1212,1225.0
2021-06-04 10:55:00,209.61,209.75,209.48,209.66,3293.0,199.1307,199.2637,199.0072,199.1782,3293.0
2021-06-04 11:00:00,209.7,209.81,209.63,209.75,3553.0,199.2162,199.3207,199.1497,199.2637,3553.0
2021-06-04 11:05:00,209.87,210.04,209.68,209.78,4640.0,199.3777,199.5392,199.1972,199.2922,4640.0
2021-06-04 11:10:00,209.87,209.87,209.71,209.71,802.0,199.3777,199.3777,199.2257,199.2257,802.0
2021-06-04 11:15:00,209.67,209.7,209.51,209.51,2498.0,199.1877,199.2162,199.0357,199.0357,2498.0
2021-06-04 11:20:00,209.47,209.47,209.11,209.2,1920.0,198.9977,198.9977,198.6557,198.7412,1920.0
2021-06-04 11:25:00,209.15,209.45,209.1,209.37,4517.0,198.6937,198.9787,198.6462,198.9027,4517.0
2021-06-04 11:30:00,209.33,209.66,209.33,209.44,1951.0,198.8647,199.1782,198.8647,198.9692,1951.0
2021-06-04 11:35:00,209.46,209.48,209.24,209.26,3967.0,198.9882,199.0072,198.7792,198.7982,3967.0
2021-06-04 11:40:00,209.24,209.28,208.96,209.16,3631.0,198.7792,198.8172,198.5132,198.7032,3631.0
2021-06-04 11:45:00,209.13,209.16,208.85,209.02,2854.0,198.6747,198.7032,198.4087,198.5702,2854.0
2021-06-04 11:50:00,208.97,209.22,208.92,209.17,3800.0,198.5227,198.7602,198.4752,198.7127,3800.0
2021-06-04 11:55:00,209.25,209.62,209.24,209.57,5091.0,198.7887,199.1402,198.7792,199.0927,5091.0
2021-06-04 12:00:00,209.54,209.58,209.34,209.36,3036.0,199.0642,199.1022,198.8742,198.8932,3036.0
2021-06-04 12:05:00,209.25,209.3,209.09,209.13,3875.0,198.7887,198.8362,198.6367,198.6747,3875.0
2021-06-04 12:10:00,209.16,209.2,209.06,209.06,2537.0,198.7032,198.7412,198.6082,198.6082,2537.0
2021-06-04 12:15:00,209.11,209.14,209.04,209.14,724.0,198.6557,198.6842,198.5892,198.6842,724.0
2021-06-04 12:20:00,209.06,209.11,208.86,208.86,3291.0,198.6082,198.6557,198.4182,198.4182,3291.0
2021-06-04 12:25:00,208.83,209.22,208.82,209.06,3976.0,198.3897,198.7602,198.3802,198.6082,3976.0
2021-06-04 12:30:00,209.15,209.46,209.15,209.46,2303.0,198.6937,198.9882,198.6937,198.9882,2303.0
2021-06-04 12:35:00,209.44,209.69,209.42,209.69,2196.0,198.9692,199.2067,198.9502,199.2067,2196.0
2021-06-04 12:40:00,209.69,209.69,209.4,209.43,2407.0,199.2067,199.2067,198.9312,198.9597,2407.0
2021-06-04 12:45:00,209.41,209.41,209.11,209.2,5526.0,198.9407,198.9407,198.6557,198.7412,5526.0
2021-06-04 12:50:00,209.13,209.21,209.1,209.2,2615.0,198.6747,198.7507,198.6462,198.7412,2615.0
2021-06-04 12:55:00,209.3,209.66,209.3,209.61,993.0,198.8362,199.1782,198.8362,199.1307,993.0
2021-06-04 13:00:00,209.58,209.65,209.29,209.29,4060.0,199.1022,199.1687,198.8267,198.8267,4060.0
2021-06-04 13:05:00,209.29,209.36,209.24,209.28,2076.0,198.8267,198.8932,198.7792,198.8172,2076.0
2021-06-04 13:10:00,209.24,209.4,209.24,209.31,1269.0,198.7792,198.9312,198.7792,198.8457,1269.0
2021-06-04 13:15:00,209.37,209.57,209.3,209.57,4003.0,198.9027,199.0927,198.8362,199.0927,4003.0
2021-06-04 13:20:00,209.48,209.53,209.43,209.51,8431.0,199.0072,199.0547,198.9597,199.0357,8431.0
2021-06-04 13:25:00,209.51,209.51,209.3,209.3,2091.0,199.0357,199.0357,198.8362,198.8362,2091.0
2021-06-04 13:30:00,209.09,209.25,209.03,209.03,3744.0,198.6367,198.7887,198.5797,198.5797,3744.0
2021-06-04 13:35:00,209.1,209.15,209.05,209.05,2617.0,198.6462,198.6937,198.5987,198.5987,2617.0
2021-06-04 13:40:00,209.08,209.3,209.08,209.18,1775.0,198.6272,198.8362,198.6272,198.7222,1775.0
2021-06-04 13:45:00,209.48,209.48,209.33,209.33,1827.0,199.0072,199.0072,198.8647,198.8647,1827.0
2021-06-04 13:50:00,209.27,209.42,209.19,209.4,1057.0,198.8077,198.9502,198.7317,198.9312,1057.0
2021-06-04 13:55:00,209.35,209.61,209.35,209.6,1514.0,198.8837,199.1307,198.8837,199.1212,1514.0
2021-06-04 14:00:00,209.53,210.0,209.53,210.0,5742.0,199.0547,199.5012,199.0547,199.5012,5742.0
2021-06-04 14:05:00,209.95,210.0,209.89,210.0,6293.0,199.4537,199.5012,199.3967,199.5012,6293.0
2021-06-04 14:10:00,209.97,210.03,209.95,210.03,1882.0,199.4727,199.5297,199.4537,199.5297,1882.0
2021-06-04 14:15:00,210.11,210.19,209.83,209.83,3936.0,199.6058,199.6818,199.3397,199.3397,3936.0
2021-06-04 14:20:00,209.93,210.18,209.91,210.03,5047.0,199.4347,199.6723,199.4157,199.5297,5047.0
2021-06-04 14:25:00,209.99,210.1,209.98,209.98,2203.0,199.4917,199.5963,199.4822,199.4822,2203.0
2021-06-04 14:30:00,210.06,210.09,209.96,210.05,3455.0,199.5582,199.5868,199.4632,199.5487,3455.0
2021-06-04 14:35:00,210.06,210.12,210.0,210.05,3113.0,199.5582,199.6153,199.5012,199.5487,3113.0
2021-06-04 14:40:00,210.09,210.19,210.0,210.11,3127.0,199.5868,199.6818,199.5012,199.6058,3127.0
2021-06-04 14:45:00,210.08,210.13,209.97,209.97,2577.0,199.5773,199.6248,199.4727,199.4727,2577.0
2021-06-04 14:50:00,209.97,210.0,209.84,209.88,2085.0,199.4727,199.5012,199.3492,199.3872,2085.0
2021-06-04 14:55:00,209.87,209.98,209.86,209.96,1496.0,199.3777,199.4822,199.3682,199.4632,1496.0
2021-06-04 15:00:00,209.96,210.12,209.94,210.09,2832.0,199.4632,199.6153,199.4442,199.5868,2832.0
2021-06-04 15:05:00,210.06,210.06,209.92,209.93,1400.0,199.5582,199.5582,199.4252,199.4347,1400.0
2021-06-04 15:10:00,210.0,210.01,209.85,209.88,2406.0,199.5012,199.5107,199.3587,199.3872,2406.0
2021-06-04 15:15:00,209.91,209.97,209.79,209.94,4665.0,199.4157,199.4727,199.3017,199.4442,4665.0
2021-06-04 15:20:00,209.94,210.02,209.94,209.98,1019.0,199.4442,199.5202,199.4442,199.4822,1019.0
2021-06-04 15:25:00,210.01,210.07,209.99,210.07,2514.0,199.5107,199.5677,199.4917,199.5677,2514.0
2021-06-04 15:30:00,210.05,210.08,209.95,209.97,3755.0,199.5487,199.5773,199.4537,199.4727,3755.0
2021-06-04 15:35:00,209.96,210.0,209.81,209.82,5932.0,199.4632,199.5012,199.3207,199.3302,5932.0
2021-06-04 15:40:00,209.83,209.85,209.65,209.81,6076.0,199.3397,199.3587,199.1687,199.3207,6076.0
2021-06-04 15:45:00,209.81,209.88,209.78,209.86,9316.0,199.3207,199.3872,199.2922,199.3682,9316.0
2021-06-04 15:50:00,209.89,210.05,209.84,209.97,18927.0,199.3967,199.5487,199.3492,199.4727,18927.0
2021-06-04 15:55:00,210.01,210.01,209.81,209.95,27019.0,199.5107,199.5107,199.3207,199.4537,27019.0
2021-06-07 09:30:00,210.06,210.58,209.65,210.23,8647.0,199.5582,200.0523,199.1687,199.7198,8647.0
2021-06-07 09:35:00,210.63,210.82,210.27,210.29,2381.0,200.0998,200.2803,199.7578,199.7768,2381.0
2021-06-07 09:40:00,210.22,210.45,210.17,210.45,416.0,199.7103,199.9288,199.6628,199.9288,416.0
2021-06-07 09:45:00,210.21,210.36,210.2,210.36,400.0,199.7008,199.8433,199.6913,199.8433,400.0
2021-06-07 09:50:00,210.24,210.24,210.15,210.23,614.0,199.7293,199.7293,199.6438,199.7198,614.0
2021-06-07 09:55:00,210.28,210.53,210.28,210.52,1332.0,199.7673,200.0048,199.7673,199.9953,1332.0
2021-06-07 10:00:00,210.5,210.56,210.23,210.23,3036.0,199.9763,200.0333,199.7198,199.7198,3036.0
2021-06-07 10:05:00,210.07,210.09,210.02,210.09,953.0,199.5677,199.5868,199.5202,199.5868,953.0
2021-06-07 10:10:00,210.18,210.18,209.97,210.06,1711.0,199.6723,199.6723,199.4727,199.5582,1711.0
2021-06-07 10:15:00,209.89,209.89,209.56,209.79,1100.0,199.3967,199.3967,199.0832,199.3017,1100.0
2021-06-07 10:20:00,209.62,209.89,209.62,209.78,913.0,199.1402,199.3967,199.1402,199.2922,913.0
2021-06-07 10:25:00,209.65,209.65,209.5,209.51,903.0,199.1687,199.1687,199.0262,199.0357,903.0
2021-06-07 10:30:00,209.59,209.59,209.44,209.53,1627.0,199.1117,199.1117,198.9692,199.0547,1627.0
2021-06-07 10:35:00,209.54,209.6,209.53,209.56,1792.0,199.0642,199.1212,199.0547,199.0832,1792.0
2021-06-07 10:40:00,209.56,209.64,209.35,209.35,5074.0,199.0832,199.1592,198.8837,198.8837,5074.0
2021-06-07 10:45:00,209.46,209.53,209.46,209.48,600.0,198.9882,199.0547,198.9882,199.0072,600.0
2021-06-07 10:50:00,209.5,209.52,209.29,209.29,2118.0,199.0262,199.0452,198.8267,198.8267,2118.0
2021-06-07 10:55:00,209.18,209.39,209.09,209.09,2014.0,198.7222,198.9217,198.6367,198.6367,2014.0
2021-06-07 11:00:00,209.05,209.35,209.05,209.29,2000.0,198.5987,198.8837,198.5987,198.8267,2000.0
2021-06-07 11:05:00,209.39,209.41,209.1,209.1,2666.0,198.9217,198.9407,198.6462,198.6462,2666.0
2021-06-07 11:10:00,209.2,209.37,209.1,209.24,1417.0,198.7412,198.9027,198.6462,198.7792,1417.0
2021-06-07 11:15:00,209.24,209.36,209.1,209.12,2888.0,198.7792,198.8932,198.6462,198.6652,2888.0
2021-06-07 11:20:00,209.16,209.16,209.07,209.13,700.0,198.7032,198.7032,198.6177,198.6747,700.0
2021-06-07 11:25:00,209.09,209.09,208.43,208.62,31951.0,198.6367,198.6367,198.0097,198.1902,31951.0
2021-06-07 11:30:00,208.57,208.65,208.33,208.57,3657.0,198.1427,198.2187,197.9147,198.1427,3657.0
2021-06-07 11:35:00,208.55,208.63,208.31,208.31,2002.0,198.1237,198.1997,197.8957,197.8957,2002.0
2021-06-07 11:40:00,208.38,208.38,207.59,208.04,12567.0,197.9622,197.9622,197.2117,197.6392,12567.0
2021-06-07 11:45:00,208.15,208.32,208.04,208.32,1289.0,197.7437,197.9052,197.6392,197.9052,1289.0
2021-06-07 11:50:00,208.32,208.61,208.14,208.61,2500.0,197.9052,198.1807,197.7342,198.1807,2500.0
2021-06-07 11:55:00,208.54,208.54,208.01,208.05,4905.0,198.1142,198.1142,197.6107,197.6487,4905.0
2021-06-07 12:00:00,208.17,208.17,207.9,207.91,900.0,197.7627,197.7627,197.5062,197.5157,900.0
2021-06-07 12:05:00,207.93,208.05,207.74,207.84,4218.0,197.5347,197.6487,197.3542,197.4492,4218.0
2021-06-07 12:10:00,207.75,208.09,207.73,207.81,2128.0,197.3637,197.6867,197.3447,197.4207,2128.0
2021-06-07 12:15:00,207.8,207.8,207.39,207.7,5513.0,197.4112,197.4112,197.0217,197.3162,5513.0
2021-06-07 12:20:00,207.7,207.81,207.66,207.81,3724.0,197.3162,197.4207,197.2782,197.4207,3724.0
2021-06-07 12:25:00,207.89,208.03,207.78,207.86,3061.0,197.4967,197.6297,197.3922,197.4682,3061.0
2021-06-07 12:30:00,207.8,207.8,207.63,207.68,1325.0,197.4112,197.4112,197.2497,197.2972,1325.0
2021-06-07 12:35:00,207.63,207.66,207.51,207.66,2525.0,197.2497,197.2782,197.1357,197.2782,2525.0
2021-06-07 12:40:00,207.61,207.62,207.15,207.43,7646.0,197.2307,197.2402,196.7937,197.0597,7646.0
2021-06-07 12:45:00,207.46,207.76,207.46,207.69,2523.0,197.0882,197.3732,197.0882,197.3067,2523.0
2021-06-07 12:50:00,207.65,207.77,207.56,207.77,1593.0,197.2687,197.3827,197.1832,197.3827,1593.0
2021-06-07 12:55:00,207.69,207.77,207.67,207.77,2077.0,197.3067,197.3827,197.2877,197.3827,2077.0
2021-06-07 13:00:00,207.74,207.77,207.58,207.68,3732.0,197.3542,197.3827,197.2022,197.2972,3732.0
2021-06-07 13:05:00,207.67,207.77,207.6,207.77,1901.0,197.2877,197.3827,197.2212,197.3827,1901.0
2021-06-07 13:10:00,207.66,207.66,207.39,207.4,2459.0,197.2782,197.2782,197.0217,197.0312,2459.0
2021-06-07 13:15:00,207.33,207.54,207.33,207.43,3607.0,196.9647,197.1642,196.9647,197.0597,3607.0
2021-06-07 13:20:00,207.41,207.48,207.25,207.33,3532.0,197.0407,197.1072,196.8887,196.9647,3532.0
2021-06-07 13:25:00,207.35,207.4,207.29,207.37,3051.0,196.9837,197.0312,196.9267,197.0027,3051.0
2021-06-07 13:30:00,207.34,207.49,207.34,207.45,2843.0,196.9742,197.1167,196.9742,197.0787,2843.0
2021-06-07 13:35:00,207.46,207.56,207.41,207.56,4405.0,197.0882,197.1832,197.0407,197.1832,4405.0
2021-06-07 13:40:00,207.58,207.59,207.49,207.49,3248.0,197.2022,197.2117,197.1167,197.1167,3248.0
2021-06-07 13:45:00,207.52,207.55,207.44,207.55,3103.0,197.1452,197.1737,197.0692,197.1737,3103.0
2021-06-07 13:50:00,207.5,208.04,207.5,208.04,2114.0,197.1262,197.6392,197.1262,197.6392,2114.0
2021-06-07 13:55:00,207.98,207.98,207.84,207.84,2784.0,197.5822,197.5822,197.4492,197.4492,2784.0
2021-06-07 14:00:00,207.84,207.95,207.82,207.82,1962.0,197.4492,197.5537,197.4302,197.4302,1962.0
2021-06-07 14:05:00,207.76,207.84,207.42,207.51,9114.0,197.3732,197.4492,197.0502,197.1357,9114.0
2021-06-07 14:10:00,207.48,207.58,207.31,207.58,4240.0,197.1072,197.2022,196.9457,197.2022,4240.0
2021-06-07 14:15:00,207.41,207.56,207.41,207.52,2499.0,197.0407,197.1832,197.0407,197.1452,2499.0
2021-06-07 14:20:00,207.53,207.58,207.43,207.48,4234.0,197.1547,197.2022,197.0597,197.1072,4234.0
2021-06-07 14:25:00,207.47,207.74,207.47,207.74,3127.0,197.0977,197.3542,197.0977,197.3542,3127.0
2021-06-07 14:30:00,207.74,207.93,207.74,207.81,3950.0,197.3542,197.5347,197.3542,197.4207,3950.0
2021-06-07 14:35:00,207.85,207.92,207.79,207.8,1601.0,197.4587,197.5252,197.4017,197.4112,1601.0
2021-06-07 14:40:00,207.85,207.85,207.54,207.56,8684.0,197.4587,197.4587,197.1642,197.1832,8684.0
2021-06-07 14:45:00,207.6,207.68,207.57,207.68,3527.0,197.2212,197.2972,197.1927,197.2972,3527.0
2021-06-07 14:50:00,207.68,207.89,207.63,207.89,3726.0,197.2972,197.4967,197.2497,197.4967,3726.0
2021-06-07 14:55:00,207.97,208.16,207.88,207.89,5829.0,197.5727,197.7532,197.4872,197.4967,5829.0
2021-06-07 15:00:00,207.89,207.95,207.82,207.89,3867.0,197.4967,197.5537,197.4302,197.4967,3867.0
2021-06-07 15:05:00,207.86,207.91,207.81,207.91,3529.0,197.4682,197.5157,197.4207,197.5157,3529.0
2021-06-07 15:10:00,207.82,207.92,207.82,207.83,2000.0,197.4302,197.5252,197.4302,197.4397,2000.0
2021-06-07 15:15:00,207.8,207.99,207.7,207.99,5156.0,197.4112,197.5917,197.3162,197.5917,5156.0
2021-06-07 15:20:00,207.95,208.02,207.93,207.95,3480.0,197.5537,197.6202,197.5347,197.5537,3480.0
2021-06-07 15:25:00,207.94,208.11,207.88,207.97,5140.0,197.5442,197.7057,197.4872,197.5727,5140.0
2021-06-07 15:30:00,207.99,207.99,207.84,207.94,6210.0,197.5917,197.5917,197.4492,197.5442,6210.0
2021-06-07 15:35:00,207.91,208.0,207.78,207.78,12055.0,197.5157,197.6012,197.3922,197.3922,12055.0
2021-06-07 15:40:00,207.78,207.8,207.65,207.77,7451.0,197.3922,197.4112,197.2687,197.3827,7451.0
2021-06-07 15:45:00,207.68,207.78,207.52,207.63,5463.0,197.2972,197.3922,197.1452,197.2497,5463.0
2021-06-07 15:50:00,207.63,208.08,207.62,207.79,12708.0,197.2497,197.6772,197.2402,197.4017,12708.0
2021-06-07 15:55:00,207.79,208.04,207.58,207.7,55071.0,197.4017,197.6392,197.2022,197.3162,55071.0
2021-06-08 09:30:00,209.27,209.34,207.81,209.25,17822.0,198.8077,198.8742,197.4207,198.7887,17822.0
2021-06-08 09:35:00,209.28,210.19,209.27,209.84,6502.0,198.8172,199.6818,198.8077,199.3492,6502.0
2021-06-08 09:40:00,209.83,209.83,209.44,209.7,4878.0,199.3397,199.3397,198.9692,199.2162,4878.0
2021-06-08 09:45:00,209.82,210.45,209.74,210.45,2744.0,199.3302,199.9288,199.2542,199.9288,2744.0
2021-06-08 09:50:00,210.2,210.32,209.34,209.56,9609.0,199.6913,199.8053,198.8742,199.0832,9609.0
2021-06-08 09:55:00,209.61,209.88,209.52,209.71,3935.0,199.1307,199.3872,199.0452,199.2257,3935.0
2021-06-08 10:00:00,209.86,209.9,209.48,209.83,2806.0,199.3682,199.4062,199.0072,199.3397,2806.0
2021-06-08 10:05:00,209.91,210.12,209.88,209.89,1249.0,199.4157,199.6153,199.3872,199.3967,1249.0
2021-06-08 10:10:00,209.89,210.46,209.85,209.87,4087.0,199.3967,199.9383,199.3587,199.3777,4087.0
2021-06-08 10:15:00,209.97,210.25,209.79,210.25,2450.0,199.4727,199.7388,199.3017,199.7388,2450.0
2021-06-08 10:20:00,210.39,210.77,210.27,210.55,11956.0,199.8718,200.2328,199.7578,200.0238,11956.0
2021-06-08 10:25:00,210.43,210.64,210.39,210.54,13938.0,199.9098,200.1093,199.8718,200.0143,13938.0
2021-06-08 10:30:00,210.44,210.56,210.13,210.37,7114.0,199.9193,200.0333,199.6248,199.8528,7114.0
2021-06-08 10:35:00,210.3,210.58,210.26,210.53,2716.0,199.7863,200.0523,199.7483,200.0048,2716.0
2021-06-08 10:40:00,210.56,210.77,210.56,210.71,2888.0,200.0333,200.2328,200.0333,200.1758,2888.0
2021-06-08 10:45:00,210.62,210.94,210.62,210.88,2971.0,200.0903,200.3943,200.0903,200.3373,2971.0
2021-06-08 10:50:00,210.98,210.98,210.69,210.74,13721.0,200.4323,200.4323,200.1568,200.2043,13721.0
2021-06-08 10:55:00,210.72,210.97,210.69,210.91,2251.0,200.1853,200.4228,200.1568,200.3658,2251.0
2021-06-08 11:00:00,210.97,211.06,210.76,210.9,75992.0,200.4228,200.5083,200.2233,200.3563,75992.0
2021-06-08 11:05:00,210.97,211.25,210.97,211.05,1940.0,200.4228,200.6888,200.4228,200.4988,1940.0
2021-06-08 11:10:00,211.1,211.12,210.52,210.56,5358.0,200.5463,200.5653,199.9953,200.0333,5358.0
2021-06-08 11:15:00,210.56,211.0,210.55,210.84,3446.0,200.0333,200.4513,200.0238,200.2993,3446.0
2021-06-08 11:20:00,210.84,210.94,210.65,210.82,6371.0,200.2993,200.3943,200.1188,200.2803,6371.0
2021-06-08 11:25:00,210.81,211.03,210.75,211.03,3505.0,200.2708,200.4798,200.2138,200.4798,3505.0
2021-06-08 11:30:00,211.21,211.5,211.1,211.22,2972.0,200.6508,200.9263,200.5463,200.6603,2972.0
2021-06-08 11:35:00,211.16,211.22,211.0,211.15,12490.0,200.6033,200.6603,200.4513,200.5938,12490.0
2021-06-08 11:40:00,211.16,211.16,210.74,210.88,30535.0,200.6033,200.6033,200.2043,200.3373,30535.0
2021-06-08 11:45:00,210.91,210.93,210.74,210.83,14365.0,200.3658,200.3848,200.2043,200.2898,14365.0
2021-06-08 11:50:00,210.83,210.96,210.69,210.73,20711.0,200.2898,200.4133,200.1568,200.1948,20711.0
2021-06-08 11:55:00,210.75,211.07,210.71,210.91,4706.0,200.2138,200.5178,200.1758,200.3658,4706.0
2021-06-08 12:00:00,210.92,210.94,210.79,210.84,3013.0,200.3753,200.3943,200.2518,200.2993,3013.0
2021-06-08 12:05:00,210.79,210.92,210.79,210.82,3980.0,200.2518,200.3753,200.2518,200.2803,3980.0
2021-06-08 12:10:00,210.79,210.97,210.72,210.89,1929.0,200.2518,200.4228,200.1853,200.3468,1929.0
2021-06-08 12:15:00,210.91,210.91,210.78,210.89,1601.0,200.3658,200.3658,200.2423,200.3468,1601.0
2021-06-08 12:20:00,210.92,210.96,210.79,210.83,2490.0,200.3753,200.4133,200.2518,200.2898,2490.0
2021-06-08 12:25:00,210.87,211.07,210.78,211.02,1703.0,200.3278,200.5178,200.2423,200.4703,1703.0
2021-06-08 12:30:00,211.04,211.14,211.04,211.14,1301.0,200.4893,200.5843,200.4893,200.5843,1301.0
2021-06-08 12:35:00,211.09,211.12,210.96,211.0,1203.0,200.5368,200.5653,200.4133,200.4513,1203.0
2021-06-08 12:40:00,210.89,210.89,210.6,210.81,1326.0,200.3468,200.3468,200.0713,200.2708,1326.0
2021-06-08 12:45:00,210.73,210.75,210.63,210.64,1618.0,200.1948,200.2138,200.0998,200.1093,1618.0
2021-06-08 12:50:00,210.68,210.78,210.58,210.65,1663.0,200.1473,200.2423,200.0523,200.1188,1663.0
2021-06-08 12:55:00,210.59,210.83,210.54,210.54,2835.0,200.0618,200.2898,200.0143,200.0143,2835.0
2021-06-08 13:00:00,210.6,210.6,210.46,210.46,1700.0,200.0713,200.0713,199.9383,199.9383,1700.0
2021-06-08 13:05:00,210.47,210.56,210.43,210.53,1961.0,199.9478,200.0333,199.9098,200.0048,1961.0
2021-06-08 13:10:00,210.48,210.63,210.48,210.6,2402.0,199.9573,200.0998,199.9573,200.0713,2402.0
2021-06-08 13:15:00,210.61,210.67,210.53,210.65,1700.0,200.0808,200.1378,200.0048,200.1188,1700.0
2021-06-08 13:20:00,210.64,210.64,210.55,210.63,1800.0,200.1093,200.1093,200.0238,200.0998,1800.0
2021-06-08 13:25:00,210.57,210.72,210.51,210.72,3163.0,200.0428,200.1853,199.9858,200.1853,3163.0
2021-06-08 13:30:00,210.84,210.97,210.83,210.97,1000.0,200.2993,200.4228,200.2898,200.4228,1000.0
2021-06-08 13:35:00,210.92,210.96,210.85,210.96,1315.0,200.3753,200.4133,200.3088,200.4133,1315.0
2021-06-08 13:40:00,210.91,210.92,210.8,210.81,2189.0,200.3658,200.3753,200.2613,200.2708,2189.0
2021-06-08 13:45:00,210.75,210.98,210.75,210.81,2014.0,200.2138,200.4323,200.2138,200.2708,2014.0
2021-06-08 13:50:00,210.86,210.97,210.83,210.83,1299.0,200.3183,200.4228,200.2898,200.2898,1299.0
2021-06-08 13:55:00,210.78,210.8,210.62,210.64,1792.0,200.2423,200.2613,200.0903,200.1093,1792.0
2021-06-08 14:00:00,210.61,210.61,210.36,210.49,4884.0,200.0808,200.0808,199.8433,199.9668,4884.0
2021-06-08 14:05:00,210.52,210.72,210.46,210.72,2024.0,199.9953,200.1853,199.9383,200.1853,2024.0
2021-06-08 14:10:00,210.66,210.68,210.58,210.64,2110.0,200.1283,200.1473,200.0523,200.1093,2110.0
2021-06-08 14:15:00,210.66,210.83,210.63,210.64,2066.0,200.1283,200.2898,200.0998,200.1093,2066.0
2021-06-08 14:20:00,210.66,210.87,210.66,210.75,1748.0,200.1283,200.3278,200.1283,200.2138,1748.0
2021-06-08 14:25:00,210.72,210.82,210.66,210.78,2394.0,200.1853,200.2803,200.1283,200.2423,2394.0
2021-06-08 14:30:00,210.74,210.78,210.63,210.63,2024.0,200.2043,200.2423,200.0998,200.0998,2024.0
2021-06-08 14:35:00,210.58,210.59,210.5,210.54,1211.0,200.0523,200.0618,199.9763,200.0143,1211.0
2021-06-08 14:40:00,210.67,210.72,210.62,210.63,802.0,200.1378,200.1853,200.0903,200.0998,802.0
2021-06-08 14:45:00,210.56,210.57,210.45,210.57,1580.0,200.0333,200.0428,199.9288,200.0428,1580.0
2021-06-08 14:50:00,210.5,210.62,210.48,210.56,2300.0,199.9763,200.0903,199.9573,200.0333,2300.0
2021-06-08 14:55:00,210.61,210.91,210.57,210.88,2358.0,200.0808,200.3658,200.0428,200.3373,2358.0
2021-06-08 15:00:00,210.83,210.83,210.6,210.67,2000.0,200.2898,200.2898,200.0713,200.1378,2000.0
2021-06-08 15:05:00,210.61,210.72,210.56,210.64,2051.0,200.0808,200.1853,200.0333,200.1093,2051.0
2021-06-08 15:10:00,210.72,210.75,210.62,210.69,1913.0,200.1853,200.2138,200.0903,200.1568,1913.0
2021-06-08 15:15:00,210.63,210.7,210.63,210.64,2159.0,200.0998,200.1663,200.0998,200.1093,2159.0
2021-06-08 15:20:00,210.68,210.68,210.5,210.5,5001.0,200.1473,200.1473,199.9763,199.9763,5001.0
2021-06-08 15:25:00,210.42,210.52,210.38,210.52,2466.0,199.9003,199.9953,199.8623,199.9953,2466.0
2021-06-08 15:30:00,210.52,210.63,210.39,210.44,2941.0,199.9953,200.0998,199.8718,199.9193,2941.0
2021-06-08 15:35:00,210.44,210.61,210.43,210.52,2903.0,199.9193,200.0808,199.9098,199.9953,2903.0
2021-06-08 15:40:00,210.49,210.56,210.33,210.54,4600.0,199.9668,200.0333,199.8148,200.0143,4600.0
2021-06-08 15:45:00,210.53,210.53,210.33,210.39,4861.0,200.0048,200.0048,199.8148,199.8718,4861.0
2021-06-08 15:50:00,210.45,210.7,210.45,210.57,11599.0,199.9288,200.1663,199.9288,200.0428,11599.0
2021-06-08 15:55:00,210.55,210.55,210.32,210.47,30774.0,200.0238,200.0238,199.8053,199.9478,30774.0
2021-06-09 09:30:00,210.19,210.81,209.47,209.96,10187.0,199.6818,200.2708,198.9977,199.4632,10187.0
2021-06-09 09:35:00,209.96,209.96,209.96,209.96,0.0,199.4632,199.4632,199.4632,199.4632,0.0
2021-06-09 09:40:00,209.96,209.96,209.96,209.96,0.0,199.4632,199.4632,199.4632,199.4632,0.0
2021-06-09 09:45:00,210.0,210.0,209.3,209.5,2001.0,199.5012,199.5012,198.8362,199.0262,2001.0
2021-06-09 09:50:00,209.59,209.68,209.52,209.68,710.0,199.1117,199.1972,199.0452,199.1972,710.0
2021-06-09 09:55:00,210.0,210.1,209.61,209.78,1363.0,199.5012,199.5963,199.1307,199.2922,1363.0
2021-06-09 10:00:00,209.78,209.78,209.49,209.66,4024.0,199.2922,199.2922,199.0167,199.1782,4024.0
2021-06-09 10:05:00,209.67,209.94,209.66,209.94,1604.0,199.1877,199.4442,199.1782,199.4442,1604.0
2021-06-09 10:10:00,209.84,210.0,209.84,209.93,3460.0,199.3492,199.5012,199.3492,199.4347,3460.0
2021-06-09 10:15:00,209.88,210.0,209.85,209.89,1433.0,199.3872,199.5012,199.3587,199.3967,1433.0
2021-06-09 10:20:00,209.83,209.86,209.71,209.71,1001.0,199.3397,199.3682,199.2257,199.2257,1001.0
2021-06-09 10:25:00,209.67,209.8,209.63,209.63,900.0,199.1877,199.3112,199.1497,199.1497,900.0
2021-06-09 10:30:00,209.66,209.66,209.48,209.48,2196.0,199.1782,199.1782,199.0072,199.0072,2196.0
2021-06-09 10:35:00,209.58,209.7,209.47,209.7,3189.0,199.1022,199.2162,198.9977,199.2162,3189.0
2021-06-09 10:40:00,209.68,209.68,209.43,209.43,1544.0,199.1972,199.1972,198.9597,198.9597,1544.0
2021-06-09 10:45:00,209.43,209.43,209.15,209.34,1818.0,198.9597,198.9597,198.6937,198.8742,1818.0
2021-06-09 10:50:00,209.34,209.55,209.27,209.55,2286.0,198.8742,199.0737,198.8077,199.0737,2286.0
2021-06-09 10:55:00,209.55,209.6,209.45,209.46,1609.0,199.0737,199.1212,198.9787,198.9882,1609.0
2021-06-09 11:00:00,209.5,209.57,209.48,209.57,1102.0,199.0262,199.0927,199.0072,199.0927,1102.0
2021-06-09 11:05:00,209.48,209.52,209.45,209.45,682.0,199.0072,199.0452,198.9787,198.9787,682.0
2021-06-09 11:10:00,209.45,209.54,209.44,209.48,1306.0,198.9787,199.0642,198.9692,199.0072,1306.0
2021-06-09 11:15:00,209.59,209.72,209.55,209.66,2712.0,199.1117,199.2352,199.0737,199.1782,2712.0
2021-06-09 11:20:00,209.65,209.7,209.53,209.53,2300.0,199.1687,199.2162,199.0547,199.0547,2300.0
2021-06-09 11:25:00,209.53,209.64,209.53,209.63,1300.0,199.0547,199.1592,199.0547,199.1497,1300.0
2021-06-09 11:30:00,209.63,209.64,209.51,209.51,934.0,199.1497,199.1592,199.0357,199.0357,934.0
2021-06-09 11:35:00,209.44,209.65,209.44,209.65,800.0,198.9692,199.1687,198.9692,199.1687,800.0
2021-06-09 11:40:00,209.63,209.86,209.59,209.86,1625.0,199.1497,199.3682,199.1117,199.3682,1625.0
2021-06-09 11:45:00,209.86,209.89,209.78,209.78,2052.0,199.3682,199.3967,199.2922,199.2922,2052.0
2021-06-09 11:50:00,209.77,209.77,209.62,209.65,1004.0,199.2827,199.2827,199.1402,199.1687,1004.0
2021-06-09 11:55:00,209.69,209.69,209.56,209.62,1906.0,199.2067,199.2067,199.0832,199.1402,1906.0
2021-06-09 12:00:00,209.66,209.83,209.57,209.57,1358.0,199.1782,199.3397,199.0927,199.0927,1358.0
2021-06-09 12:05:00,209.6,209.68,209.6,209.65,602.0,199.1212,199.1972,199.1212,199.1687,602.0
2021-06-09 12:10:00,209.64,209.73,209.64,209.69,1442.0,199.1592,199.2447,199.1592,199.2067,1442.0
2021-06-09 12:15:00,209.69,209.81,209.69,209.81,1010.0,199.2067,199.3207,199.2067,199.3207,1010.0
2021-06-09 12:20:00,209.83,209.83,209.7,209.7,1278.0,199.3397,199.3397,199.2162,199.2162,1278.0
2021-06-09 12:25:00,209.65,209.67,209.54,209.54,844.0,199.1687,199.1877,199.0642,199.0642,844.0
2021-06-09 12:30:00,209.57,209.58,209.52,209.52,941.0,199.0927,199.1022,199.0452,199.0452,941.0
2021-06-09 12:35:00,209.68,209.71,209.65,209.65,1100.0,199.1972,199.2257,199.1687,199.1687,1100.0
2021-06-09 12:40:00,209.72,209.72,209.62,209.63,883.0,199.2352,199.2352,199.1402,199.1497,883.0
2021-06-09 12:45:00,209.63,209.71,209.62,209.71,300.0,199.1497,199.2257,199.1402,199.2257,300.0
2021-06-09 12:50:00,209.72,209.74,209.65,209.74,1394.0,199.2352,199.2542,199.1687,199.2542,1394.0
2021-06-09 12:55:00,209.72,209.74,209.72,209.74,400.0,199.2352,199.2542,199.2352,199.2542,400.0
2021-06-09 13:00:00,209.74,209.77,209.69,209.71,2293.0,199.2542,199.2827,199.2067,199.2257,2293.0
2021-06-09 13:05:00,209.65,209.65,209.56,209.56,945.0,199.1687,199.1687,199.0832,199.0832,945.0
2021-06-09 13:10:00,209.57,209.64,209.56,209.56,2227.0,199.0927,199.1592,199.0832,199.0832,2227.0
2021-06-09 13:15:00,209.5,209.6,209.5,209.55,949.0,199.0262,199.1212,199.0262,199.0737,949.0
2021-06-09 13:20:00,209.53,209.55,209.52,209.55,200.0,199.0547,199.0737,199.0452,199.0737,200.0
2021-06-09 13:25:00,209.55,209.8,209.5,209.78,2284.0,199.0737,199.3112,199.0262,199.2922,2284.0
2021-06-09 13:30:00,209.74,209.85,209.74,209.83,1266.0,199.2542,199.3587,199.2542,199.3397,1266.0
2021-06-09 13:35:00,209.85,209.85,209.53,209.53,3166.0,199.3587,199.3587,199.0547,199.0547,3166.0
2021-06-09 13:40:00,209.46,209.54,209.45,209.49,860.0,198.9882,199.0642,198.9787,199.0167,860.0
2021-06-09 13:45:00,209.61,209.72,209.57,209.68,3081.0,199.1307,199.2352,199.0927,199.1972,3081.0
2021-06-09 13:50:00,209.68,209.68,209.62,209.64,1455.0,199.1972,199.1972,199.1402,199.1592,1455.0
2021-06-09 13:55:00,209.69,209.7,209.52,209.6,1196.0,199.2067,199.2162,199.0452,199.1212,1196.0
2021-06-09 14:00:00,209.61,209.67,209.58,209.58,726.0,199.1307,199.1877,199.1022,199.1022,726.0
2021-06-09 14:05:00,209.55,209.56,209.4,209.4,1615.0,199.0737,199.0832,198.9312,198.9312,1615.0
2021-06-09 14:10:00,209.36,209.44,209.36,209.43,1200.0,198.8932,198.9692,198.8932,198.9597,1200.0
2021-06-09 14:15:00,209.36,209.36,209.19,209.19,1567.0,198.8932,198.8932,198.7317,198.7317,1567.0
2021-06-09 14:20:00,209.19,209.29,209.19,209.29,1300.0,198.7317,198.8267,198.7317,198.8267,1300.0
2021-06-09 14:25:00,209.3,209.31,209.17,209.24,2041.0,198.8362,198.8457,198.7127,198.7792,2041.0
2021-06-09 14:30:00,209.29,209.46,209.29,209.39,1415.0,198.8267,198.9882,198.8267,198.9217,1415.0
2021-06-09 14:35:00,209.42,209.47,209.38,209.42,1908.0,198.9502,198.9977,198.9122,198.9502,1908.0
2021-06-09 14:40:00,209.5,209.51,209.29,209.29,1763.0,199.0262,199.0357,198.8267,198.8267,1763.0
2021-06-09 14:45:00,209.32,209.36,209.28,209.28,1504.0,198.8552,198.8932,198.8172,198.8172,1504.0
2021-06-09 14:50:00,209.28,209.31,209.2,209.25,1500.0,198.8172,198.8457,198.7412,198.7887,1500.0
2021-06-09 14:55:00,209.27,209.43,209.24,209.3,2505.0,198.8077,198.9597,198.7792,198.8362,2505.0
2021-06-09 15:00:00,209.39,209.39,209.28,209.28,1531.0,198.9217,198.9217,198.8172,198.8172,1531.0
2021-06-09 15:05:00,209.38,209.43,209.33,209.33,1100.0,198.9122,198.9597,198.8647,198.8647,1100.0
2021-06-09 15:10:00,209.4,209.4,209.2,209.25,1720.0,198.9312,198.9312,198.7412,198.7887,1720.0
2021-06-09 15:15:00,209.25,209.48,209.18,209.45,2397.0,198.7887,199.0072,198.7222,198.9787,2397.0
2021-06-09 15:20:00,209.51,209.55,209.44,209.5,1806.0,199.0357,199.0737,198.9692,199.0262,1806.0
2021-06-09 15:25:00,209.53,209.53,209.38,209.38,1781.0,199.0547,199.0547,198.9122,198.9122,1781.0
2021-06-09 15:30:00,209.29,209.35,209.23,209.23,3097.0,198.8267,198.8837,198.7697,198.7697,3097.0
2021-06-09 15:35:00,209.23,209.35,209.16,209.31,4277.0,198.7697,198.8837,198.7032,198.8457,4277.0
2021-06-09 15:40:00,209.27,209.31,209.15,209.15,3450.0,198.8077,198.8457,198.6937,198.6937,3450.0
2021-06-09 15:45:00,209.1,209.11,208.9,209.0,6985.0,198.6462,198.6557,198.4562,198.5512,6985.0
2021-06-09 15:50:00,208.97,209.16,208.88,209.04,9595.0,198.5227,198.7032,198.4372,198.5892,9595.0
2021-06-09 15:55:00,209.0,209.26,208.85,209.12,38233.0,198.5512,198.7982,198.4087,198.6652,38233.0
2021-06-10 09:30:00,209.4,210.79,209.38,210.47,4795.0,198.9312,200.2518,198.9122,199.9478,4795.0
2021-06-10 09:35:00,209.58,209.58,209.58,209.58,100.0,199.1022,199.1022,199.1022,199.1022,100.0
2021-06-10 09:40:00,210.09,210.1,210.09,210.09,151.0,199.5868,199.5963,199.5868,199.5868,151.0
2021-06-10 09:45:00,210.05,210.05,209.52,209.52,2671.0,199.5487,199.5487,199.0452,199.0452,2671.0
2021-06-10 09:50:00,209.41,210.02,209.41,210.0,2066.0,198.9407,199.5202,198.9407,199.5012,2066.0
2021-06-10 09:55:00,210.03,210.09,209.9,209.9,1714.0,199.5297,199.5868,199.4062,199.4062,1714.0
2021-06-10 10:00:00,210.0,210.27,209.99,210.27,1294.0,199.5012,199.7578,199.4917,199.7578,1294.0
2021-06-10 10:05:00,210.13,210.13,209.99,210.08,806.0,199.6248,199.6248,199.4917,199.5773,806.0
2021-06-10 10:10:00,210.08,210.15,209.85,210.15,1432.0,199.5773,199.6438,199.3587,199.6438,1432.0
2021-06-10 10:15:00,210.26,210.35,210.2,210.2,1206.0,199.7483,199.8338,199.6913,199.6913,1206.0
2021-06-10 10:20:00,210.29,210.29,209.94,210.14,25520.0,199.7768,199.7768,199.4442,199.6343,25520.0
2021-06-10 10:25:00,209.89,210.18,209.88,210.18,677.0,199.3967,199.6723,199.3872,199.6723,677.0
2021-06-10 10:30:00,210.24,210.3,210.08,210.19,800.0,199.7293,199.7863,199.5773,199.6818,800.0
2021-06-10 10:35:00,210.08,210.14,210.07,210.14,300.0,199.5773,199.6343,199.5677,199.6343,300.0
2021-06-10 10:40:00,210.17,210.4,210.17,210.37,700.0,199.6628,199.8813,199.6628,199.8528,700.0
2021-06-10 10:45:00,210.29,210.29,209.94,209.94,1935.0,199.7768,199.7768,199.4442,199.4442,1935.0
2021-06-10 10:50:00,209.88,210.0,209.72,209.73,2204.0,199.3872,199.5012,199.2352,199.2447,2204.0
2021-06-10 10:55:00,209.58,209.71,209.58,209.68,700.0,199.1022,199.2257,199.1022,199.1972,700.0
2021-06-10 11:00:00,209.73,210.21,209.68,210.09,1803.0,199.2447,199.7008,199.1972,199.5868,1803.0
2021-06-10 11:05:00,210.08,210.28,210.0,210.2,1201.0,199.5773,199.7673,199.5012,199.6913,1201.0
2021-06-10 11:10:00,210.14,210.25,210.12,210.19,591.0,199.6343,199.7388,199.6153,199.6818,591.0
2021-06-10 11:15:00,210.15,210.4,210.15,210.33,902.0,199.6438,199.8813,199.6438,199.8148,902.0
2021-06-10 11:20:00,210.52,210.56,210.46,210.55,600.0,199.9953,200.0333,199.9383,200.0238,600.0
2021-06-10 11:25:00,210.61,210.83,210.6,210.83,300.0,200.0808,200.2898,200.0713,200.2898,300.0
2021-06-10 11:30:00,210.89,210.92,210.75,210.76,1800.0,200.3468,200.3753,200.2138,200.2233,1800.0
2021-06-10 11:35:00,210.88,210.89,210.76,210.84,1200.0,200.3373,200.3468,200.2233,200.2993,1200.0
2021-06-10 11:40:00,210.73,210.77,210.69,210.69,600.0,200.1948,200.2328,200.1568,200.1568,600.0
2021-06-10 11:45:00,210.82,211.04,210.82,211.04,704.0,200.2803,200.4893,200.2803,200.4893,704.0
2021-06-10 11:50:00,211.0,211.0,210.84,210.87,1264.0,200.4513,200.4513,200.2993,200.3278,1264.0
2021-06-10 11:55:00,210.91,211.04,210.91,210.94,2799.0,200.3658,200.4893,200.3658,200.3943,2799.0
2021-06-10 12:00:00,210.97,211.03,210.97,210.97,811.0,200.4228,200.4798,200.4228,200.4228,811.0
2021-06-10 12:05:00,211.12,211.12,210.95,211.04,1519.0,200.5653,200.5653,200.4038,200.4893,1519.0
2021-06-10 12:10:00,211.03,211.1,211.02,211.1,1453.0,200.4798,200.5463,200.4703,200.5463,1453.0
2021-06-10 12:15:00,211.1,211.24,211.1,211.18,800.0,200.5463,200.6793,200.5463,200.6223,800.0
2021-06-10 12:20:00,211.2,211.3,211.13,211.13,1600.0,200.6413,200.7363,200.5748,200.5748,1600.0
2021-06-10 12:25:00,211.22,211.25,211.22,211.25,200.0,200.6603,200.6888,200.6603,200.6888,200.0
2021-06-10 12:30:00,211.26,211.43,211.26,211.41,737.0,200.6983,200.8598,200.6983,200.8408,737.0
2021-06-10 12:35:00,211.46,211.51,211.4,211.43,1227.0,200.8883,200.9358,200.8313,200.8598,1227.0
2021-06-10 12:40:00,211.52,211.58,211.49,211.53,511.0,200.9453,201.0023,200.9168,200.9548,511.0
2021-06-10 12:45:00,211.57,211.6,211.47,211.5,1020.0,200.9928,201.0213,200.8978,200.9263,1020.0
2021-06-10 12:50:00,211.44,211.52,211.38,211.46,860.0,200.8693,200.9453,200.8123,200.8883,860.0
2021-06-10 12:55:00,211.49,211.52,211.43,211.5,1104.0,200.9168,200.9453,200.8598,200.9263,1104.0
2021-06-10 13:00:00,211.56,211.58,211.46,211.58,2371.0,200.9833,201.0023,200.8883,201.0023,2371.0
2021-06-10 13:05:00,211.47,211.62,211.47,211.58,2154.0,200.8978,201.0403,200.8978,201.0023,2154.0
2021-06-10 13:10:00,211.62,211.68,211.6,211.68,300.0,201.0403,201.0973,201.0213,201.0973,300.0
2021-06-10 13:15:00,211.63,211.7,211.6,211.7,800.0,201.0498,201.1163,201.0213,201.1163,800.0
2021-06-10 13:20:00,211.69,211.71,211.69,211.69,890.0,201.1068,201.1258,201.1068,201.1068,890.0
2021-06-10 13:25:00,211.65,211.77,211.65,211.77,564.0,201.0688,201.1828,201.0688,201.1828,564.0
2021-06-10 13:30:00,211.78,211.92,211.7,211.92,3426.0,201.1923,201.3253,201.1163,201.3253,3426.0
2021-06-10 13:35:00,211.91,211.95,211.89,211.91,1200.0,201.3158,201.3538,201.2968,201.3158,1200.0
2021-06-10 13:40:00,211.88,211.88,211.81,211.83,2022.0,201.2873,201.2873,201.2208,201.2398,2022.0
2021-06-10 13:45:00,211.86,212.09,211.83,212.09,4404.0,201.2683,201.4868,201.2398,201.4868,4404.0
2021-06-10 13:50:00,212.09,212.2,212.08,212.12,3592.0,201.4868,201.5913,201.4773,201.5153,3592.0
2021-06-10 13:55:00,212.06,212.26,212.06,212.25,3775.0,201.4583,201.6483,201.4583,201.6388,3775.0
2021-06-10 14:00:00,212.25,212.43,212.18,212.43,1824.0,201.6388,201.8098,201.5723,201.8098,1824.0
2021-06-10 14:05:00,212.37,212.45,212.26,212.27,1062.0,201.7528,201.8288,201.6483,201.6578,1062.0
2021-06-10 14:10:00,212.24,212.24,212.06,212.14,4827.0,201.6293,201.6293,201.4583,201.5343,4827.0
2021-06-10 14:15:00,212.16,212.21,212.1,212.14,1400.0,201.5533,201.6008,201.4963,201.5343,1400.0
2021-06-10 14:20:00,212.11,212.14,212.01,212.01,1063.0,201.5058,201.5343,201.4108,201.4108,1063.0
2021-06-10 14:25:00,212.03,212.14,211.98,212.13,1454.0,201.4298,201.5343,201.3823,201.5248,1454.0
2021-06-10 14:30:00,212.18,212.28,212.13,212.23,2289.0,201.5723,201.6673,201.5248,201.6198,2289.0
2021-06-10 14:35:00,212.17,212.21,212.12,212.16,1454.0,201.5628,201.6008,201.5153,201.5533,1454.0
2021-06-10 14:40:00,212.18,212.23,212.07,212.08,1595.0,201.5723,201.6198,201.4678,201.4773,1595.0
2021-06-10 14:45:00,212.18,212.18,212.09,212.16,1713.0,201.5723,201.5723,201.4868,201.5533,1713.0
2021-06-10 14:50:00,212.27,212.31,212.22,212.31,1614.0,201.6578,201.6958,201.6103,201.6958,1614.0
2021-06-10 14:55:00,212.34,212.38,212.31,212.32,1539.0,201.7243,201.7623,201.6958,201.7053,1539.0
2021-06-10 15:00:00,212.3,212.33,212.14,212.3,7263.0,201.6863,201.7148,201.5343,201.6863,7263.0
2021-06-10 15:05:00,212.29,212.53,212.28,212.47,1698.0,201.6768,201.9048,201.6673,201.8478,1698.0
2021-06-10 15:10:00,212.42,212.46,212.41,212.43,1500.0,201.8003,201.8383,201.7908,201.8098,1500.0
2021-06-10 15:15:00,212.43,212.54,212.36,212.36,5267.0,201.8098,201.9143,201.7433,201.7433,5267.0
2021-06-10 15:20:00,212.39,212.39,212.27,212.39,2763.0,201.7718,201.7718,201.6578,201.7718,2763.0
2021-06-10 15:25:00,212.36,212.41,212.32,212.34,2616.0,201.7433,201.7908,201.7053,201.7243,2616.0
2021-06-10 15:30:00,212.4,212.49,212.16,212.19,4749.0,201.7813,201.8668,201.5533,201.5818,4749.0
2021-06-10 15:35:00,212.18,212.29,212.15,212.26,2602.0,201.5723,201.6768,201.5438,201.6483,2602.0
2021-06-10 15:40:00,212.23,212.31,212.18,212.19,4060.0,201.6198,201.6958,201.5723,201.5818,4060.0
2021-06-10 15:45:00,212.17,212.38,212.17,212.33,7607.0,201.5628,201.7623,201.5628,201.7148,7607.0
2021-06-10 15:50:00,212.36,212.59,212.32,212.38,9777.0,201.7433,201.9618,201.7053,201.7623,9777.0
2021-06-10 15:55:00,212.41,212.76,212.41,212.59,31136.0,201.7908,202.1233,201.7908,201.9618,31136.0
2021-06-11 09:30:00,213.71,213.71,211.79,212.43,11364.0,203.0258,203.0258,201.2018,201.8098,11364.0
2021-06-11 09:35:00,212.46,212.65,212.25,212.25,2762.0,201.8383,202.0188,201.6388,201.6388,2762.0
2021-06-11 09:40:00,212.23,212.33,211.84,212.0,2000.0,201.6198,201.7148,201.2493,201.4013,2000.0
2021-06-11 09:45:00,211.85,212.16,211.85,212.16,1967.0,201.2588,201.5533,201.2588,201.5533,1967.0
2021-06-11 09:50:00,212.17,212.76,212.05,212.71,7285.0,201.5628,202.1233,201.4488,202.0758,7285.0
2021-06-11 09:55:00,212.65,212.76,212.65,212.75,1339.0,202.0188,202.1233,202.0188,202.1138,1339.0
2021-06-11 10:00:00,212.76,213.0,212.58,213.0,7782.0,202.1233,202.3513,201.9523,202.3513,7782.0
2021-06-11 10:05:00,213.14,213.14,212.7,212.7,6420.0,202.4843,202.4843,202.0663,202.0663,6420.0
2021-06-11 10:10:00,212.77,213.01,212.69,212.93,2027.0,202.1328,202.3608,202.0568,202.2848,2027.0
2021-06-11 10:15:00,212.88,212.88,212.78,212.79,905.0,202.2373,202.2373,202.1423,202.1518,905.0
2021-06-11 10:20:00,212.66,212.71,212.38,212.38,1200.0,202.0283,202.0758,201.7623,201.7623,1200.0
2021-06-11 10:25:00,212.48,212.65,212.42,212.61,1927.0,201.8573,202.0188,201.8003,201.9808,1927.0
2021-06-11 10:30:00,212.55,212.57,212.3,212.3,1616.0,201.9238,201.9428,201.6863,201.6863,1616.0
2021-06-11 10:35:00,212.26,212.47,212.26,212.36,3005.0,201.6483,201.8478,201.6483,201.7433,3005.0
2021-06-11 10:40:00,212.38,212.41,212.27,212.33,1709.0,201.7623,201.7908,201.6578,201.7148,1709.0
2021-06-11 10:45:00,212.32,212.37,212.17,212.17,2945.0,201.7053,201.7528,201.5628,201.5628,2945.0
2021-06-11 10:50:00,212.09,212.19,212.07,212.14,2053.0,201.4868,201.5818,201.4678,201.5343,2053.0
2021-06-11 10:55:00,212.21,212.23,212.08,212.11,1732.0,201.6008,201.6198,201.4773,201.5058,1732.0
2021-06-11 11:00:00,212.08,212.11,211.95,211.95,1900.0,201.4773,201.5058,201.3538,201.3538,1900.0
2021-06-11 11:05:00,211.94,212.28,211.94,212.25,3302.0,201.3443,201.6673,201.3443,201.6388,3302.0
2021-06-11 11:10:00,212.21,212.22,212.05,212.17,1817.0,201.6008,201.6103,201.4488,201.5628,1817.0
2021-06-11 11:15:00,212.11,212.12,211.77,211.77,2416.0,201.5058,201.5153,201.1828,201.1828,2416.0
2021-06-11 11:20:00,211.76,211.89,211.75,211.78,2012.0,201.1733,201.2968,201.1638,201.1923,2012.0
2021-06-11 11:25:00,211.67,211.76,211.55,211.6,3288.0,201.0878,201.1733,200.9738,201.0213,3288.0
2021-06-11 11:30:00,211.54,211.54,211.14,211.14,3046.0,200.9643,200.9643,200.5843,200.5843,3046.0
2021-06-11 11:35:00,211.11,211.31,211.0,211.2,3112.0,200.5558,200.7458,200.4513,200.6413,3112.0
2021-06-11 11:40:00,211.2,211.2,211.04,211.11,2031.0,200.6413,200.6413,200.4893,200.5558,2031.0
2021-06-11 11:45:00,211.15,211.22,211.08,211.22,1071.0,200.5938,200.6603,200.5273,200.6603,1071.0
2021-06-11 11:50:00,211.16,211.21,211.15,211.16,600.0,200.6033,200.6508,200.5938,200.6033,600.0
2021-06-11 11:55:00,211.16,211.17,211.07,211.12,2591.0,200.6033,200.6128,200.5178,200.5653,2591.0
2021-06-11 12:00:00,211.13,211.2,211.1,211.2,1000.0,200.5748,200.6413,200.5463,200.6413,1000.0
2021-06-11 12:05:00,211.06,211.06,210.91,210.99,2879.0,200.5083,200.5083,200.3658,200.4418,2879.0
2021-06-11 12:10:00,210.99,211.01,210.91,211.01,1009.0,200.4418,200.4608,200.3658,200.4608,1009.0
2021-06-11 12:15:00,211.02,211.02,210.68,210.69,1774.0,200.4703,200.4703,200.1473,200.1568,1774.0
2021-06-11 12:20:00,210.65,210.79,210.53,210.79,3336.0,200.1188,200.2518,200.0048,200.2518,3336.0
2021-06-11 12:25:00,210.71,210.8,210.68,210.77,901.0,200.1758,200.2613,200.1473,200.2328,901.0
2021-06-11 12:30:00,210.73,210.75,210.38,210.55,6912.0,200.1948,200.2138,199.8623,200.0238,6912.0
2021-06-11 12:35:00,210.43,210.62,210.22,210.37,24045.0,199.9098,200.0903,199.7103,199.8528,24045.0
2021-06-11 12:40:00,210.4,210.73,210.4,210.61,2101.0,199.8813,200.1948,199.8813,200.0808,2101.0
2021-06-11 12:45:00,210.7,210.75,210.46,210.63,9600.0,200.1663,200.2138,199.9383,200.0998,9600.0
2021-06-11 12:50:00,210.54,210.79,210.51,210.79,2772.0,200.0143,200.2518,199.9858,200.2518,2772.0
2021-06-11 12:55:00,210.84,210.86,210.75,210.75,1297.0,200.2993,200.3183,200.2138,200.2138,1297.0
2021-06-11 13:00:00,210.79,210.9,210.77,210.9,1300.0,200.2518,200.3563,200.2328,200.3563,1300.0
2021-06-11 13:05:00,210.81,211.29,210.81,211.29,1400.0,200.2708,200.7268,200.2708,200.7268,1400.0
2021-06-11 13:10:00,211.3,211.3,210.89,210.95,1206.0,200.7363,200.7363,200.3468,200.4038,1206.0
2021-06-11 13:15:00,210.93,211.03,210.84,210.88,2764.0,200.3848,200.4798,200.2993,200.3373,2764.0
2021-06-11 13:20:00,210.88,210.91,210.76,210.84,1600.0,200.3373,200.3658,200.2233,200.2993,1600.0
2021-06-11 13:25:00,210.84,210.96,210.79,210.82,2190.0,200.2993,200.4133,200.2518,200.2803,2190.0
2021-06-11 13:30:00,210.97,211.14,210.93,211.11,2517.0,200.4228,200.5843,200.3848,200.5558,2517.0
2021-06-11 13:35:00,211.16,211.23,211.15,211.15,901.0,200.6033,200.6698,200.5938,200.5938,901.0
2021-06-11 13:40:00,211.18,211.18,211.0,211.15,3134.0,200.6223,200.6223,200.4513,200.5938,3134.0
2021-06-11 13:45:00,211.12,211.17,211.11,211.17,337.0,200.5653,200.6128,200.5558,200.6128,337.0
2021-06-11 13:50:00,211.17,211.2,211.11,211.19,1900.0,200.6128,200.6413,200.5558,200.6318,1900.0
2021-06-11 13:55:00,211.22,211.4,211.21,211.35,1398.0,200.6603,200.8313,200.6508,200.7838,1398.0
2021-06-11 14:00:00,211.36,211.4,211.25,211.25,1607.0,200.7933,200.8313,200.6888,200.6888,1607.0
2021-06-11 14:05:00,211.3,211.43,211.3,211.43,1607.0,200.7363,200.8598,200.7363,200.8598,1607.0
2021-06-11 14:10:00,211.4,211.43,211.38,211.43,501.0,200.8313,200.8598,200.8123,200.8598,501.0
2021-06-11 14:15:00,211.35,211.35,211.19,211.19,4760.0,200.7838,200.7838,200.6318,200.6318,4760.0
2021-06-11 14:20:00,211.27,211.65,211.27,211.62,1773.0,200.7078,201.0688,200.7078,201.0403,1773.0
2021-06-11 14:25:00,211.71,211.71,211.56,211.56,1504.0,201.1258,201.1258,200.9833,200.9833,1504.0
2021-06-11 14:30:00,211.52,211.66,211.52,211.66,2016.0,200.9453,201.0783,200.9453,201.0783,2016.0
2021-06-11 14:35:00,211.6,211.6,211.51,211.51,1130.0,201.0213,201.0213,200.9358,200.9358,1130.0
2021-06-11 14:40:00,211.54,211.54,211.32,211.33,1200.0,200.9643,200.9643,200.7553,200.7648,1200.0
2021-06-11 14:45:00,211.41,211.45,211.34,211.45,5600.0,200.8408,200.8788,200.7743,200.8788,5600.0
2021-06-11 14:50:00,211.46,211.57,211.39,211.57,3439.0,200.8883,200.9928,200.8218,200.9928,3439.0
2021-06-11 14:55:00,211.57,211.77,211.57,211.77,2273.0,200.9928,201.1828,200.9928,201.1828,2273.0
2021-06-11 15:00:00,211.77,211.77,211.6,211.6,2924.0,201.1828,201.1828,201.0213,201.0213,2924.0
2021-06-11 15:05:00,211.65,211.82,211.65,211.8,2856.0,201.0688,201.2303,201.0688,201.2113,2856.0
2021-06-11 15:10:00,211.8,211.83,211.39,211.44,4878.0,201.2113,201.2398,200.8218,200.8693,4878.0
2021-06-11 15:15:00,211.49,211.59,211.46,211.59,2380.0,200.9168,201.0118,200.8883,201.0118,2380.0
2021-06-11 15:20:00,211.57,211.8,211.51,211.79,3403.0,200.9928,201.2113,200.9358,201.2018,3403.0
2021-06-11 15:25:00,211.84,211.87,211.77,211.8,4505.0,201.2493,201.2778,201.1828,201.2113,4505.0
2021-06-11 15:30:00,211.77,211.77,211.58,211.69,4132.0,201.1828,201.1828,201.0023,201.1068,4132.0
2021-06-11 15:35:00,211.72,211.86,211.65,211.83,3191.0,201.1353,201.2683,201.0688,201.2398,3191.0
2021-06-11 15:40:00,211.82,211.82,211.37,211.4,3970.0,201.2303,201.2303,200.8028,200.8313,3970.0
2021-06-11 15:45:00,211.38,211.73,211.38,211.73,5328.0,200.8123,201.1448,200.8123,201.1448,5328.0
2021-06-11 15:50:00,211.74,211.87,211.64,211.87,6350.0,201.1543,201.2778,201.0593,201.2778,6350.0
2021-06-11 15:55:00,211.86,212.31,211.78,212.31,21464.0,201.2683,201.6958,201.1923,201.6958,21464.0
2021-06-14 09:30:00,211.23,212.3,211.01,211.01,7557.0,201.3437,202.3636,201.134,201.134,7557.0
2021-06-14 09:35:00,211.23,211.23,210.87,210.87,400.0,201.3437,201.3437,201.0006,201.0006,400.0
2021-06-14 09:40:00,210.26,210.74,210.26,210.55,1303.0,200.4191,200.8767,200.4191,200.6955,1303.0
2021-06-14 09:45:00,210.5,210.63,210.49,210.49,1193.0,200.6479,200.7718,200.6384,200.6384,1193.0
2021-06-14 09:50:00,210.14,210.16,209.83,209.85,4850.0,200.3047,200.3238,200.0092,200.0283,4850.0
2021-06-14 09:55:00,209.96,210.05,209.82,209.88,770.0,200.1332,200.2189,199.9997,200.0569,770.0
2021-06-14 10:00:00,209.89,209.9,209.44,209.7,1558.0,200.0664,200.076,199.6375,199.8853,1558.0
2021-06-14 10:05:00,209.83,209.93,209.59,209.93,1535.0,200.0092,200.1046,199.7805,200.1046,1535.0
2021-06-14 10:10:00,209.94,210.21,209.92,210.21,1412.0,200.1141,200.3715,200.095,200.3715,1412.0
2021-06-14 10:15:00,210.21,210.23,210.15,210.23,801.0,200.3715,200.3905,200.3143,200.3905,801.0
2021-06-14 10:20:00,210.41,210.42,210.25,210.39,1224.0,200.5621,200.5716,200.4096,200.543,1224.0
2021-06-14 10:25:00,210.17,210.37,210.17,210.22,900.0,200.3333,200.524,200.3333,200.381,900.0
2021-06-14 10:30:00,210.31,210.35,210.05,210.12,1711.0,200.4668,200.5049,200.2189,200.2857,1711.0
2021-06-14 10:35:00,210.02,210.53,209.97,210.39,2349.0,200.1904,200.6765,200.1427,200.543,2349.0
2021-06-14 10:40:00,210.46,210.85,210.46,210.64,5762.0,200.6098,200.9815,200.6098,200.7813,5762.0
2021-06-14 10:45:00,210.6,210.64,210.4,210.42,600.0,200.7432,200.7813,200.5526,200.5716,600.0
2021-06-14 10:50:00,210.36,210.52,210.35,210.52,1458.0,200.5144,200.6669,200.5049,200.6669,1458.0
2021-06-14 10:55:00,210.44,210.75,210.44,210.74,1642.0,200.5907,200.8862,200.5907,200.8767,1642.0
2021-06-14 11:00:00,210.87,211.06,210.84,210.98,2833.0,201.0006,201.1817,200.972,201.1054,2833.0
2021-06-14 11:05:00,210.95,210.96,210.76,210.76,829.0,201.0768,201.0864,200.8957,200.8957,829.0
2021-06-14 11:10:00,210.72,210.81,210.65,210.81,1117.0,200.8576,200.9434,200.7909,200.9434,1117.0
2021-06-14 11:15:00,210.78,210.86,210.65,210.65,700.0,200.9148,200.991,200.7909,200.7909,700.0
2021-06-14 11:20:00,210.63,210.82,210.49,210.82,2392.0,200.7718,200.9529,200.6384,200.9529,2392.0
2021-06-14 11:25:00,210.91,210.98,210.78,210.78,1137.0,201.0387,201.1054,200.9148,200.9148,1137.0
2021-06-14 11:30:00,210.79,210.8,210.69,210.78,1106.0,200.9243,200.9338,200.829,200.9148,1106.0
2021-06-14 11:35:00,210.86,211.01,210.78,211.01,3173.0,200.991,201.134,200.9148,201.134,3173.0
2021-06-14 11:40:00,210.9,210.9,210.76,210.77,800.0,201.0292,201.0292,200.8957,200.9052,800.0
2021-06-14 11:45:00,210.84,210.84,210.65,210.78,1670.0,200.972,200.972,200.7909,200.9148,1670.0
2021-06-14 11:50:00,210.7,210.92,210.7,210.87,1267.0,200.8385,201.0482,200.8385,201.0006,1267.0
2021-06-14 11:55:00,210.9,210.9,210.72,210.72,679.0,201.0292,201.0292,200.8576,200.8576,679.0
2021-06-14 12:00:00,210.69,210.76,210.69,210.76,603.0,200.829,200.8957,200.829,200.8957,603.0
2021-06-14 12:05:00,210.66,210.95,210.66,210.86,3823.0,200.8004,201.0768,200.8004,200.991,3823.0
2021-06-14 12:10:00,210.99,210.99,210.82,210.99,5703.0,201.115,201.115,200.9529,201.115,5703.0
2021-06-14 12:15:00,210.93,211.08,210.93,211.03,400.0,201.0578,201.2007,201.0578,201.1531,400.0
2021-06-14 12:20:00,211.08,211.08,210.73,210.73,1500.0,201.2007,201.2007,200.8671,200.8671,1500.0
2021-06-14 12:25:00,210.74,210.74,210.68,210.68,606.0,200.8767,200.8767,200.8195,200.8195,606.0
2021-06-14 12:30:00,210.66,210.75,210.54,210.54,1073.0,200.8004,200.8862,200.686,200.686,1073.0
2021-06-14 12:35:00,210.65,210.68,210.49,210.55,1355.0,200.7909,200.8195,200.6384,200.6955,1355.0
2021-06-14 12:40:00,210.59,210.72,210.59,210.62,607.0,200.7337,200.8576,200.7337,200.7623,607.0
2021-06-14 12:45:00,210.67,210.82,210.67,210.82,600.0,200.8099,200.9529,200.8099,200.9529,600.0
2021-06-14 12:50:00,210.81,210.91,210.72,210.72,2485.0,200.9434,201.0387,200.8576,200.8576,2485.0
2021-06-14 12:55:00,210.66,210.66,210.51,210.6,1001.0,200.8004,200.8004,200.6574,200.7432,1001.0
2021-06-14 13:00:00,210.68,210.68,210.51,210.58,700.0,200.8195,200.8195,200.6574,200.7241,700.0
2021-06-14 13:05:00,210.52,210.52,210.44,210.52,903.0,200.6669,200.6669,200.5907,200.6669,903.0
2021-06-14 13:10:00,210.55,210.59,210.54,210.59,524.0,200.6955,200.7337,200.686,200.7337,524.0
2021-06-14 13:15:00,210.58,210.77,210.58,210.64,1301.0,200.7241,200.9052,200.7241,200.7813,1301.0
2021-06-14 13:20:00,210.7,210.82,210.64,210.73,2154.0,200.8385,200.9529,200.7813,200.8671,2154.0
2021-06-14 13:25:00,210.79,210.83,210.67,210.82,2346.0,200.9243,200.9624,200.8099,200.9529,2346.0
2021-06-14 13:30:00,210.79,210.86,210.76,210.83,2393.0,200.9243,200.991,200.8957,200.9624,2393.0
2021-06-14 13:35:00,210.88,210.95,210.88,210.94,1000.0,201.0101,201.0768,201.0101,201.0673,1000.0
2021-06-14 13:40:00,211.03,211.03,210.86,210.86,1802.0,201.1531,201.1531,200.991,200.991,1802.0
2021-06-14 13:45:00,210.86,210.95,210.86,210.93,1995.0,200.991,201.0768,200.991,201.0578,1995.0
2021-06-14 13:50:00,210.88,211.07,210.88,210.99,2284.0,201.0101,201.1912,201.0101,201.115,2284.0
2021-06-14 13:55:00,211.01,211.1,211.01,211.05,1602.0,201.134,201.2198,201.134,201.1721,1602.0
2021-06-14 14:00:00,211.14,211.22,211.14,211.14,703.0,201.2579,201.3342,201.2579,201.2579,703.0
2021-06-14 14:05:00,211.09,211.09,211.0,211.0,1000.0,201.2103,201.2103,201.1245,201.1245,1000.0
2021-06-14 14:10:00,211.01,211.06,210.95,210.95,2158.0,201.134,201.1817,201.0768,201.0768,2158.0
2021-06-14 14:15:00,211.03,211.1,210.99,211.1,1460.0,201.1531,201.2198,201.115,201.2198,1460.0
2021-06-14 14:20:00,211.01,211.22,211.01,211.2,1523.0,201.134,201.3342,201.134,201.3151,1523.0
2021-06-14 14:25:00,211.15,211.16,211.07,211.07,1321.0,201.2675,201.277,201.1912,201.1912,1321.0
2021-06-14 14:30:00,211.08,211.16,211.06,211.16,634.0,201.2007,201.277,201.1817,201.277,634.0
2021-06-14 14:35:00,211.16,211.28,211.12,211.28,900.0,201.277,201.3914,201.2389,201.3914,900.0
2021-06-14 14:40:00,211.26,211.31,211.22,211.29,1331.0,201.3723,201.42,201.3342,201.4009,1331.0
2021-06-14 14:45:00,211.29,211.33,211.26,211.28,1073.0,201.4009,201.439,201.3723,201.3914,1073.0
2021-06-14 14:50:00,211.28,211.36,211.25,211.25,769.0,201.3914,201.4676,201.3628,201.3628,769.0
2021-06-14 14:55:00,211.31,211.53,211.25,211.42,3632.0,201.42,201.6297,201.3628,201.5248,3632.0
2021-06-14 15:00:00,211.43,211.52,211.42,211.43,1569.0,201.5344,201.6201,201.5248,201.5344,1569.0
2021-06-14 15:05:00,211.41,211.41,211.3,211.33,955.0,201.5153,201.5153,201.4104,201.439,955.0
2021-06-14 15:10:00,211.3,211.3,211.25,211.26,1015.0,201.4104,201.4104,201.3628,201.3723,1015.0
2021-06-14 15:15:00,211.26,211.31,211.21,211.26,2441.0,201.3723,201.42,201.3247,201.3723,2441.0
2021-06-14 15:20:00,211.2,211.2,211.07,211.12,2402.0,201.3151,201.3151,201.1912,201.2389,2402.0
2021-06-14 15:25:00,211.09,211.09,210.77,210.91,5347.0,201.2103,201.2103,200.9052,201.0387,5347.0
2021-06-14 15:30:00,210.85,211.08,210.85,211.06,3535.0,200.9815,201.2007,200.9815,201.1817,3535.0
2021-06-14 15:35:00,211.04,211.08,210.77,210.95,6247.0,201.1626,201.2007,200.9052,201.0768,6247.0
2021-06-14 15:40:00,210.96,210.99,210.76,210.86,8604.0,201.0864,201.115,200.8957,200.991,8604.0
2021-06-14 15:45:00,210.86,211.2,210.86,211.15,5753.0,200.991,201.3151,200.991,201.2675,5753.0
2021-06-14 15:50:00,211.12,211.33,211.06,211.26,10682.0,201.2389,201.439,201.1817,201.3723,10682.0
2021-06-14 15:55:00,211.28,211.52,211.1,211.52,14342.0,201.3914,201.6201,201.2198,201.6201,14342.0
2021-06-15 09:30:00,212.0,212.13,211.53,211.97,12165.0,202.0777,202.2016,201.6297,202.0491,12165.0
2021-06-15 09:35:00,211.73,211.73,211.41,211.41,600.0,201.8203,201.8203,201.5153,201.5153,600.0
2021-06-15 09:40:00,211.3,211.3,210.86,210.86,842.0,201.4104,201.4104,200.991,200.991,842.0
2021-06-15 09:45:00,211.03,211.22,210.76,210.76,1664.0,201.1531,201.3342,200.8957,200.8957,1664.0
2021-06-15 09:50:00,210.83,211.11,210.82,211.05,1496.0,200.9624,201.2293,200.9529,201.1721,1496.0
2021-06-15 09:55:00,211.12,211.24,210.93,211.12,1976.0,201.2389,201.3533,201.0578,201.2389,1976.0
2021-06-15 10:00:00,211.21,211.21,211.02,211.03,1834.0,201.3247,201.3247,201.1435,201.1531,1834.0
2021-06-15 10:05:00,210.95,210.95,210.81,210.81,317.0,201.0768,201.0768,200.9434,200.9434,317.0
2021-06-15 10:10:00,210.83,210.88,210.7,210.7,418.0,200.9624,201.0101,200.8385,200.8385,418.0
2021-06-15 10:15:00,211.0,211.01,210.82,210.83,728.0,201.1245,201.134,200.9529,200.9624,728.0
2021-06-15 10:20:00,210.85,210.96,210.82,210.84,600.0,200.9815,201.0864,200.9529,200.972,600.0
2021-06-15 10:25:00,210.78,210.87,210.78,210.86,400.0,200.9148,201.0006,200.9148,200.991,400.0
2021-06-15 10:30:00,211.1,211.13,211.09,211.13,493.0,201.2198,201.2484,201.2103,201.2484,493.0
2021-06-15 10:35:00,211.19,211.19,210.99,210.99,1226.0,201.3056,201.3056,201.115,201.115,1226.0
2021-06-15 10:40:00,211.05,211.07,210.91,210.91,950.0,201.1721,201.1912,201.0387,201.0387,950.0
2021-06-15 10:45:00,210.9,210.9,210.58,210.58,824.0,201.0292,201.0292,200.7241,200.7241,824.0
2021-06-15 10:50:00,210.66,210.66,210.45,210.45,1827.0,200.8004,200.8004,200.6002,200.6002,1827.0
2021-06-15 10:55:00,210.53,210.53,210.32,210.39,4793.0,200.6765,200.6765,200.4763,200.543,4793.0
2021-06-15 11:00:00,210.46,210.81,210.46,210.81,1509.0,200.6098,200.9434,200.6098,200.9434,1509.0
2021-06-15 11:05:00,210.76,210.76,210.7,210.7,1387.0,200.8957,200.8957,200.8385,200.8385,1387.0
2021-06-15 11:10:00,210.65,210.65,210.41,210.41,3200.0,200.7909,200.7909,200.5621,200.5621,3200.0
2021-06-15 11:15:00,210.46,210.52,210.44,210.44,895.0,200.6098,200.6669,200.5907,200.5907,895.0
2021-06-15 11:20:00,210.46,210.52,210.45,210.5,899.0,200.6098,200.6669,200.6002,200.6479,899.0
2021-06-15 11:25:00,210.58,210.66,210.46,210.6,1429.0,200.7241,200.8004,200.6098,200.7432,1429.0
2021-06-15 11:30:00,210.67,210.67,210.52,210.54,800.0,200.8099,200.8099,200.6669,200.686,800.0
2021-06-15 11:35:00,210.58,210.72,210.58,210.66,1717.0,200.7241,200.8576,200.7241,200.8004,1717.0
2021-06-15 11:40:00,210.69,210.77,210.69,210.76,200.0,200.829,200.9052,200.829,200.8957,200.0
2021-06-15 11:45:00,210.76,210.81,210.55,210.81,2530.0,200.8957,200.9434,200.6955,200.9434,2530.0
2021-06-15 11:50:00,210.86,210.86,210.82,210.83,700.0,200.991,200.991,200.9529,200.9624,700.0
2021-06-15 11:55:00,210.96,211.12,210.91,211.12,384.0,201.0864,201.2389,201.0387,201.2389,384.0
2021-06-15 12:00:00,211.12,211.12,210.99,211.06,900.0,201.2389,201.2389,201.115,201.1817,900.0
2021-06-15 12:05:00,211.0,211.12,210.97,211.05,1605.0,201.1245,201.2389,201.0959,201.1721,1605.0
2021-06-15 12:10:00,210.95,210.95,210.79,210.79,329.0,201.0768,201.0768,200.9243,200.9243,329.0
2021-06-15 12:15:00,210.76,210.86,210.75,210.83,1000.0,200.8957,200.991,200.8862,200.9624,1000.0
2021-06-15 12:20:00,210.86,210.94,210.8,210.8,1100.0,200.991,201.0673,200.9338,200.9338,1100.0
2021-06-15 12:25:00,210.98,210.99,210.98,210.98,106.0,201.1054,201.115,201.1054,201.1054,106.0
2021-06-15 12:30:00,210.96,211.14,210.95,211.14,825.0,201.0864,201.2579,201.0768,201.2579,825.0
2021-06-15 12:35:00,211.08,211.15,211.02,211.02,1100.0,201.2007,201.2675,201.1435,201.1435,1100.0
2021-06-15 12:40:00,211.04,211.04,210.91,210.97,1397.0,201.1626,201.1626,201.0387,201.0959,1397.0
2021-06-15 12:45:00,210.98,210.99,210.96,210.96,500.0,201.1054,201.115,201.0864,201.0864,500.0
2021-06-15 12:50:00,211.04,211.05,211.04,211.05,200.0,201.1626,201.1721,201.1626,201.1721,200.0
2021-06-15 12:55:00,211.06,211.07,210.85,210.88,1256.0,201.1817,201.1912,200.9815,201.0101,1256.0
2021-06-15 13:00:00,210.96,210.96,210.88,210.95,953.0,201.0864,201.0864,201.0101,201.0768,953.0
2021-06-15 13:05:00,210.96,211.07,210.96,211.03,502.0,201.0864,201.1912,201.0864,201.1531,502.0
2021-06-15 13:10:00,211.0,211.0,210.95,211.0,621.0,201.1245,201.1245,201.0768,201.1245,621.0
2021-06-15 13:15:00,210.98,211.0,210.97,210.97,557.0,201.1054,201.1245,201.0959,201.0959,557.0
2021-06-15 13:20:00,211.0,211.06,210.97,211.04,1187.0,201.1245,201.1817,201.0959,201.1626,1187.0
2021-06-15 13:25:00,211.0,211.0,210.95,210.97,1901.0,201.1245,201.1245,201.0768,201.0959,1901.0
2021-06-15 13:30:00,211.05,211.05,210.93,210.94,680.0,201.1721,201.1721,201.0578,201.0673,680.0
2021-06-15 13:35:00,210.95,211.0,210.95,210.98,900.0,201.0768,201.1245,201.0768,201.1054,900.0
2021-06-15 13:40:00,211.01,211.09,210.95,211.05,800.0,201.134,201.2103,201.0768,201.1721,800.0
2021-06-15 13:45:00,211.0,211.03,210.92,210.93,1536.0,201.1245,201.1531,201.0482,201.0578,1536.0
2021-06-15 13:50:00,211.03,211.03,210.87,210.87,1888.0,201.1531,201.1531,201.0006,201.0006,1888.0
2021-06-15 13:55:00,210.91,211.02,210.89,210.93,1027.0,201.0387,201.1435,201.0196,201.0578,1027.0
2021-06-15 14:00:00,211.0,211.06,210.99,211.02,776.0,201.1245,201.1817,201.115,201.1435,776.0
2021-06-15 14:05:00,210.99,211.12,210.99,211.12,2285.0,201.115,201.2389,201.115,201.2389,2285.0
2021-06-15 14:10:00,211.08,211.08,210.89,210.89,1166.0,201.2007,201.2007,201.0196,201.0196,1166.0
2021-06-15 14:15:00,210.73,210.79,210.71,210.73,1225.0,200.8671,200.9243,200.8481,200.8671,1225.0
2021-06-15 14:20:00,210.68,210.78,210.67,210.75,500.0,200.8195,200.9148,200.8099,200.8862,500.0
2021-06-15 14:25:00,210.72,210.83,210.72,210.74,894.0,200.8576,200.9624,200.8576,200.8767,894.0
2021-06-15 14:30:00,210.75,210.85,210.75,210.85,300.0,200.8862,200.9815,200.8862,200.9815,300.0
2021-06-15 14:35:00,210.77,210.89,210.73,210.89,1603.0,200.9052,201.0196,200.8671,201.0196,1603.0
2021-06-15 14:40:00,210.86,210.93,210.83,210.88,1500.0,200.991,201.0578,200.9624,201.0101,1500.0
2021-06-15 14:45:00,211.01,211.14,211.01,211.14,1614.0,201.134,201.2579,201.134,201.2579,1614.0
2021-06-15 14:50:00,211.09,211.09,211.01,211.05,1517.0,201.2103,201.2103,201.134,201.1721,1517.0
2021-06-15 14:55:00,211.11,211.11,210.94,210.94,1200.0,201.2293,201.2293,201.0673,201.0673,1200.0
2021-06-15 15:00:00,210.98,210.98,210.66,210.67,1104.0,201.1054,201.1054,200.8004,200.8099,1104.0
2021-06-15 15:05:00,210.81,210.83,210.81,210.81,500.0,200.9434,200.9624,200.9434,200.9434,500.0
2021-06-15 15:10:00,210.83,211.03,210.83,210.94,1183.0,200.9624,201.1531,200.9624,201.0673,1183.0
2021-06-15 15:15:00,210.91,211.01,210.91,211.01,1204.0,201.0387,201.134,201.0387,201.134,1204.0
2021-06-15 15:20:00,210.96,211.02,210.85,210.85,1815.0,201.0864,201.1435,200.9815,200.9815,1815.0
2021-06-15 15:25:00,210.82,210.82,210.49,210.62,3473.0,200.9529,200.9529,200.6384,200.7623,3473.0
2021-06-15 15:30:00,210.69,210.69,210.51,210.59,3213.0,200.829,200.829,200.6574,200.7337,3213.0
2021-06-15 15:35:00,210.59,210.84,210.56,210.84,2952.0,200.7337,200.972,200.7051,200.972,2952.0
2021-06-15 15:40:00,210.89,211.04,210.86,210.99,3088.0,201.0196,201.1626,200.991,201.115,3088.0
2021-06-15 15:45:00,210.98,211.1,210.97,211.1,8742.0,201.1054,201.2198,201.0959,201.2198,8742.0
2021-06-15 15:50:00,211.06,211.06,210.85,210.95,13022.0,201.1817,201.1817,200.9815,201.0768,13022.0
2021-06-15 15:55:00,210.98,211.08,210.86,211.08,28212.0,201.1054,201.2007,200.991,201.2007,28212.0
2021-06-16 09:30:00,211.34,211.34,210.15,210.76,10384.0,201.4486,201.4486,200.3143,200.8957,10384.0
2021-06-16 09:35:00,210.69,210.89,210.35,210.35,3423.0,200.829,201.0196,200.5049,200.5049,3423.0
2021-06-16 09:40:00,210.45,210.67,210.42,210.42,1300.0,200.6002,200.8099,200.5716,200.5716,1300.0
2021-06-16 09:45:00,210.27,210.75,210.27,210.7,10768.0,200.4286,200.8862,200.4286,200.8385,10768.0
2021-06-16 09:50:00,210.8,210.8,210.46,210.67,21572.0,200.9338,200.9338,200.6098,200.8099,21572.0
2021-06-16 09:55:00,210.67,210.81,210.5,210.62,6562.0,200.8099,200.9434,200.6479,200.7623,6562.0
2021-06-16 10:00:00,210.64,210.76,210.48,210.6,3693.0,200.7813,200.8957,200.6288,200.7432,3693.0
2021-06-16 10:05:00,210.63,210.66,210.6,210.6,934.0,200.7718,200.8004,200.7432,200.7432,934.0
2021-06-16 10:10:00,210.64,210.67,210.52,210.6,4309.0,200.7813,200.8099,200.6669,200.7432,4309.0
2021-06-16 10:15:00,210.71,210.72,210.54,210.54,512.0,200.8481,200.8576,200.686,200.686,512.0
2021-06-16 10:20:00,210.53,210.78,210.53,210.74,3472.0,200.6765,200.9148,200.6765,200.8767,3472.0
2021-06-16 10:25:00,210.65,211.01,210.63,211.01,1692.0,200.7909,201.134,200.7718,201.134,1692.0
2021-06-16 10:30:00,211.21,211.28,211.09,211.15,2866.0,201.3247,201.3914,201.2103,201.2675,2866.0
2021-06-16 10:35:00,211.13,211.17,210.94,210.95,6114.0,201.2484,201.2865,201.0673,201.0768,6114.0
2021-06-16 10:40:00,210.94,210.97,210.91,210.97,2388.0,201.0673,201.0959,201.0387,201.0959,2388.0
2021-06-16 10:45:00,210.99,211.09,210.88,210.88,4720.0,201.115,201.2103,201.0101,201.0101,4720.0
2021-06-16 10:50:00,210.93,211.03,210.91,210.97,2025.0,201.0578,201.1531,201.0387,201.0959,2025.0
2021-06-16 10:55:00,210.94,211.0,210.73,210.98,12387.0,201.0673,201.1245,200.8671,201.1054,12387.0
2021-06-16 11:00:00,210.97,211.0,210.84,210.84,1836.0,201.0959,201.1245,200.972,200.972,1836.0
2021-06-16 11:05:00,210.89,211.09,210.87,210.89,4951.0,201.0196,201.2103,201.0006,201.0196,4951.0
2021-06-16 11:10:00,210.98,211.1,210.95,211.09,1283.0,201.1054,201.2198,201.0768,201.2103,1283.0
2021-06-16 11:15:00,211.09,211.23,211.05,211.06,3803.0,201.2103,201.3437,201.1721,201.1817,3803.0
2021-06-16 11:20:00,211.09,211.09,210.98,211.09,7423.0,201.2103,201.2103,201.1054,201.2103,7423.0
2021-06-16 11:25:00,211.08,211.2,211.08,211.09,4148.0,201.2007,201.3151,201.2007,201.2103,4148.0
2021-06-16 11:30:00,211.11,211.27,211.0,211.13,3562.0,201.2293,201.3818,201.1245,201.2484,3562.0
2021-06-16 11:35:00,211.18,211.25,211.04,211.19,2677.0,201.2961,201.3628,201.1626,201.3056,2677.0
2021-06-16 11:40:00,211.22,211.24,211.12,211.12,4285.0,201.3342,201.3533,201.2389,201.2389,4285.0
2021-06-16 11:45:00,211.17,211.19,211.13,211.15,626.0,201.2865,201.3056,201.2484,201.2675,626.0
2021-06-16 11:50:00,211.17,211.21,211.14,211.16,2659.0,201.2865,201.3247,201.2579,201.277,2659.0
2021-06-16 11:55:00,211.16,211.22,211.13,211.15,3627.0,201.277,201.3342,201.2484,201.2675,3627.0
2021-06-16 12:00:00,211.13,211.15,211.09,211.14,801.0,201.2484,201.2675,201.2103,201.2579,801.0
2021-06-16 12:05:00,211.14,211.19,211.12,211.16,1402.0,201.2579,201.3056,201.2389,201.277,1402.0
2021-06-16 12:10:00,211.2,211.2,210.98,211.04,5703.0,201.3151,201.3151,201.1054,201.1626,5703.0
2021-06-16 12:15:00,211.04,211.1,211.0,211.07,1885.0,201.1626,201.2198,201.1245,201.1912,1885.0
2021-06-16 12:20:00,210.92,210.93,210.9,210.9,461.0,201.0482,201.0578,201.0292,201.0292,461.0
2021-06-16 12:25:00,210.96,210.97,210.89,210.96,1004.0,201.0864,201.0959,201.0196,201.0864,1004.0
2021-06-16 12:30:00,210.85,211.02,210.85,211.02,800.0,200.9815,201.1435,200.9815,201.1435,800.0
2021-06-16 12:35:00,211.0,211.0,210.76,210.76,1828.0,201.1245,201.1245,200.8957,200.8957,1828.0
2021-06-16 12:40:00,210.69,210.92,210.69,210.88,700.0,200.829,201.0482,200.829,201.0101,700.0
2021-06-16 12:45:00,210.79,210.79,210.58,210.69,1501.0,200.9243,200.9243,200.7241,200.829,1501.0
2021-06-16 12:50:00,210.74,210.76,210.68,210.68,1771.0,200.8767,200.8957,200.8195,200.8195,1771.0
2021-06-16 12:55:00,210.73,210.76,210.71,210.73,801.0,200.8671,200.8957,200.8481,200.8671,801.0
2021-06-16 13:00:00,210.69,210.74,210.6,210.66,1622.0,200.829,200.8767,200.7432,200.8004,1622.0
2021-06-16 13:05:00,210.66,210.66,210.54,210.54,866.0,200.8004,200.8004,200.686,200.686,866.0
2021-06-16 13:10:00,210.47,210.47,210.43,210.43,1100.0,200.6193,200.6193,200.5812,200.5812,1100.0
2021-06-16 13:15:00,210.38,210.38,210.18,210.26,2297.0,200.5335,200.5335,200.3429,200.4191,2297.0
2021-06-16 13:20:00,210.26,210.37,210.2,210.2,2695.0,200.4191,200.524,200.3619,200.3619,2695.0
2021-06-16 13:25:00,210.19,210.2,210.08,210.09,768.0,200.3524,200.3619,200.2475,200.2571,768.0
2021-06-16 13:30:00,210.08,210.31,210.08,210.27,1595.0,200.2475,200.4668,200.2475,200.4286,1595.0
2021-06-16 13:35:00,210.3,210.3,210.21,210.24,1100.0,200.4572,200.4572,200.3715,200.4001,1100.0
2021-06-16 13:40:00,210.26,210.26,210.18,210.18,718.0,200.4191,200.4191,200.3429,200.3429,718.0
2021-06-16 13:45:00,210.24,210.27,210.19,210.24,1956.0,200.4001,200.4286,200.3524,200.4001,1956.0
2021-06-16 13:50:00,210.16,210.34,210.06,210.33,2237.0,200.3238,200.4954,200.2285,200.4858,2237.0
2021-06-16 13:55:00,210.34,210.43,210.2,210.2,3622.0,200.4954,200.5812,200.3619,200.3619,3622.0
2021-06-16 14:00:00,210.04,210.04,208.46,208.69,5541.0,200.2094,200.2094,198.7034,198.9226,5541.0
2021-06-16 14:05:00,208.73,209.33,208.62,209.33,3547.0,198.9607,199.5326,198.8559,199.5326,3547.0
2021-06-16 14:10:00,209.05,209.26,208.84,208.84,2943.0,199.2658,199.4659,199.0656,199.0656,2943.0
2021-06-16 14:15:00,208.86,208.86,208.4,208.4,4071.0,199.0846,199.0846,198.6462,198.6462,4071.0
2021-06-16 14:20:00,208.6,208.78,208.6,208.7,1926.0,198.8368,199.0084,198.8368,198.9321,1926.0
2021-06-16 14:25:00,208.77,209.2,208.77,209.15,2845.0,198.9989,199.4087,198.9989,199.3611,2845.0
2021-06-16 14:30:00,209.03,209.27,208.92,209.13,3447.0,199.2467,199.4755,199.1418,199.342,3447.0
2021-06-16 14:35:00,209.25,209.25,208.75,208.84,10460.0,199.4564,199.4564,198.9798,199.0656,10460.0
2021-06-16 14:40:00,208.78,208.78,208.33,208.33,2412.0,199.0084,199.0084,198.5794,198.5794,2412.0
2021-06-16 14:45:00,208.26,208.69,208.14,208.69,2359.0,198.5127,198.9226,198.3983,198.9226,2359.0
2021-06-16 14:50:00,208.53,209.01,208.48,209.01,1572.0,198.7701,199.2276,198.7224,199.2276,1572.0
2021-06-16 14:55:00,208.85,209.33,208.84,209.33,1100.0,199.0751,199.5326,199.0656,199.5326,1100.0
2021-06-16 15:00:00,209.3,209.37,209.28,209.36,1856.0,199.504,199.5708,199.485,199.5612,1856.0
2021-06-16 15:05:00,209.37,209.49,209.37,209.4,1200.0,199.5708,199.6852,199.5708,199.5994,1200.0
2021-06-16 15:10:00,209.57,209.64,209.55,209.64,800.0,199.7614,199.8281,199.7423,199.8281,800.0
2021-06-16 15:15:00,209.66,209.66,209.48,209.56,2427.0,199.8472,199.8472,199.6756,199.7519,2427.0
2021-06-16 15:20:00,209.56,209.7,209.5,209.67,2121.0,199.7519,199.8853,199.6947,199.8567,2121.0
2021-06-16 15:25:00,209.77,209.92,209.64,209.79,2295.0,199.9521,200.095,199.8281,199.9711,2295.0
2021-06-16 15:30:00,209.68,209.68,209.4,209.57,4039.0,199.8663,199.8663,199.5994,199.7614,4039.0
2021-06-16 15:35:00,209.55,209.76,209.48,209.76,3826.0,199.7423,199.9425,199.6756,199.9425,3826.0
2021-06-16 15:40:00,209.89,210.05,209.83,209.83,2805.0,200.0664,200.2189,200.0092,200.0092,2805.0
2021-06-16 15:45:00,209.78,209.89,209.7,209.87,1963.0,199.9616,200.0664,199.8853,200.0474,1963.0
2021-06-16 15:50:00,209.78,209.84,209.63,209.83,8056.0,199.9616,200.0188,199.8186,200.0092,8056.0
2021-06-16 15:55:00,209.81,209.89,209.68,209.68,22406.0,199.9902,200.0664,199.8663,199.8663,22406.0
2021-06-17 09:30:00,209.48,210.36,209.36,209.84,19282.0,199.6756,200.5144,199.5612,200.0188,19282.0
2021-06-17 09:35:00,210.17,210.35,210.05,210.35,1433.0,200.3333,200.5049,200.2189,200.5049,1433.0
2021-06-17 09:40:00,210.29,210.35,210.07,210.26,2000.0,200.4477,200.5049,200.238,200.4191,2000.0
2021-06-17 09:45:00,210.08,210.37,210.02,210.35,1999.0,200.2475,200.524,200.1904,200.5049,1999.0
2021-06-17 09:50:00,210.39,211.04,210.39,211.04,7871.0,200.543,201.1626,200.543,201.1626,7871.0
2021-06-17 09:55:00,210.86,211.05,210.73,211.0,4820.0,200.991,201.1721,200.8671,201.1245,4820.0
2021-06-17 10:00:00,211.06,211.58,211.05,211.58,6572.0,201.1817,201.6773,201.1721,201.6773,6572.0
2021-06-17 10:05:00,211.4,211.55,211.25,211.49,5816.0,201.5058,201.6487,201.3628,201.5915,5816.0
2021-06-17 10:10:00,211.55,211.67,211.5,211.56,4600.0,201.6487,201.7631,201.6011,201.6583,4600.0
2021-06-17 10:15:00,211.63,211.72,211.5,211.72,15653.0,201.725,201.8108,201.6011,201.8108,15653.0
2021-06-17 10:20:00,211.76,212.18,211.69,212.18,12354.0,201.8489,202.2493,201.7822,202.2493,12354.0
2021-06-17 10:25:00,212.17,212.17,211.73,211.74,3570.0,202.2397,202.2397,201.8203,201.8298,3570.0
2021-06-17 10:30:00,211.74,212.37,211.74,212.21,2301.0,201.8298,202.4304,201.8298,202.2779,2301.0
2021-06-17 10:35:00,212.44,212.55,212.25,212.55,1500.0,202.4971,202.6019,202.316,202.6019,1500.0
2021-06-17 10:40:00,212.53,212.53,212.11,212.11,2616.0,202.5829,202.5829,202.1825,202.1825,2616.0
2021-06-17 10:45:00,212.12,212.12,211.94,211.95,400.0,202.1921,202.1921,202.0205,202.03,400.0
2021-06-17 10:50:00,211.93,211.97,211.68,211.75,2003.0,202.011,202.0491,201.7727,201.8394,2003.0
2021-06-17 10:55:00,211.79,212.03,211.58,211.91,4895.0,201.8775,202.1063,201.6773,201.9919,4895.0
2021-06-17 11:00:00,211.92,212.04,211.72,211.86,6074.0,202.0014,202.1158,201.8108,201.9442,6074.0
2021-06-17 11:05:00,211.98,212.28,211.8,212.16,17379.0,202.0586,202.3446,201.887,202.2302,17379.0
2021-06-17 11:10:00,212.16,212.23,211.75,211.75,9753.0,202.2302,202.2969,201.8394,201.8394,9753.0
2021-06-17 11:15:00,211.78,211.97,211.78,211.97,2971.0,201.868,202.0491,201.868,202.0491,2971.0
2021-06-17 11:20:00,212.06,212.55,212.06,212.51,4084.0,202.1349,202.6019,202.1349,202.5638,4084.0
2021-06-17 11:25:00,212.59,212.85,212.38,212.8,2602.0,202.6401,202.8879,202.4399,202.8402,2602.0
2021-06-17 11:30:00,212.81,213.17,212.66,213.09,3716.0,202.8498,203.1929,202.7068,203.1167,3716.0
2021-06-17 11:35:00,213.09,213.36,213.02,213.36,5438.0,203.1167,203.374,203.0499,203.374,5438.0
2021-06-17 11:40:00,213.42,213.65,213.38,213.43,7854.0,203.4312,203.6505,203.3931,203.4408,7854.0
2021-06-17 11:45:00,213.46,213.55,213.39,213.5,18639.0,203.4693,203.5551,203.4026,203.5075,18639.0
2021-06-17 11:50:00,213.44,213.5,213.41,213.47,11041.0,203.4503,203.5075,203.4217,203.4789,11041.0
2021-06-17 11:55:00,213.47,213.57,213.1,213.14,13498.0,203.4789,203.5742,203.1262,203.1643,13498.0
2021-06-17 12:00:00,213.17,213.19,212.38,212.5,5953.0,203.1929,203.212,202.4399,202.5543,5953.0
2021-06-17 12:05:00,212.46,212.52,212.34,212.5,2196.0,202.5162,202.5733,202.4018,202.5543,2196.0
2021-06-17 12:10:00,212.5,212.91,212.5,212.86,3933.0,202.5543,202.9451,202.5543,202.8974,3933.0
2021-06-17 12:15:00,212.77,212.83,212.32,212.44,4017.0,202.8116,202.8688,202.3827,202.4971,4017.0
2021-06-17 12:20:00,212.39,212.39,211.9,211.94,8384.0,202.4494,202.4494,201.9824,202.0205,8384.0
2021-06-17 12:25:00,211.94,211.99,211.54,211.57,33009.0,202.0205,202.0681,201.6392,201.6678,33009.0
2021-06-17 12:30:00,211.49,211.49,210.8,211.11,14323.0,201.5915,201.5915,200.9338,201.2293,14323.0
2021-06-17 12:35:00,211.03,211.3,210.9,211.3,25821.0,201.1531,201.4104,201.0292,201.4104,25821.0
2021-06-17 12:40:00,211.43,211.44,211.22,211.34,1931.0,201.5344,201.5439,201.3342,201.4486,1931.0
2021-06-17 12:45:00,211.23,211.24,211.08,211.15,1700.0,201.3437,201.3533,201.2007,201.2675,1700.0
2021-06-17 12:50:00,211.23,211.38,211.18,211.35,2190.0,201.3437,201.4867,201.2961,201.4581,2190.0
2021-06-17 12:55:00,211.32,211.37,211.1,211.15,4701.0,201.4295,201.4772,201.2198,201.2675,4701.0
2021-06-17 13:00:00,211.27,211.41,211.27,211.41,1874.0,201.3818,201.5153,201.3818,201.5153,1874.0
2021-06-17 13:05:00,211.47,211.76,211.42,211.5,2687.0,201.5725,201.8489,201.5248,201.6011,2687.0
2021-06-17 13:10:00,211.69,211.69,211.47,211.47,2234.0,201.7822,201.7822,201.5725,201.5725,2234.0
2021-06-17 13:15:00,211.46,211.46,211.37,211.38,1174.0,201.563,201.563,201.4772,201.4867,1174.0
2021-06-17 13:20:00,211.41,211.67,211.36,211.49,17129.0,201.5153,201.7631,201.4676,201.5915,17129.0
2021-06-17 13:25:00,211.45,211.58,211.43,211.58,2022.0,201.5534,201.6773,201.5344,201.6773,2022.0
2021-06-17 13:30:00,211.56,211.69,211.47,211.47,9006.0,201.6583,201.7822,201.5725,201.5725,9006.0
2021-06-17 13:35:00,211.42,211.42,211.22,211.22,1500.0,201.5248,201.5248,201.3342,201.3342,1500.0
2021-06-17 13:40:00,211.28,211.3,211.07,211.07,3791.0,201.3914,201.4104,201.1912,201.1912,3791.0
2021-06-17 13:45:00,211.13,211.17,211.0,211.1,1407.0,201.2484,201.2865,201.1245,201.2198,1407.0
2021-06-17 13:50:00,211.04,211.04,210.81,211.02,7821.0,201.1626,201.1626,200.9434,201.1435,7821.0
2021-06-17 13:55:00,210.84,210.94,210.84,210.92,2092.0,200.972,201.0673,200.972,201.0482,2092.0
2021-06-17 14:00:00,210.91,211.09,210.91,211.09,2546.0,201.0387,201.2103,201.0387,201.2103,2546.0
2021-06-17 14:05:00,211.04,211.1,210.99,211.09,1767.0,201.1626,201.2198,201.115,201.2103,1767.0
2021-06-17 14:10:00,211.06,211.07,210.77,210.77,4450.0,201.1817,201.1912,200.9052,200.9052,4450.0
2021-06-17 14:15:00,210.81,210.9,210.79,210.79,3201.0,200.9434,201.0292,200.9243,200.9243,3201.0
2021-06-17 14:20:00,210.85,210.92,210.79,210.85,1439.0,200.9815,201.0482,200.9243,200.9815,1439.0
2021-06-17 14:25:00,210.81,211.18,210.79,211.18,2562.0,200.9434,201.2961,200.9243,201.2961,2562.0
2021-06-17 14:30:00,211.16,211.42,211.09,211.42,8799.0,201.277,201.5248,201.2103,201.5248,8799.0
2021-06-17 14:35:00,211.48,211.5,211.3,211.5,2623.0,201.582,201.6011,201.4104,201.6011,2623.0
2021-06-17 14:40:00,211.51,211.53,211.45,211.46,3109.0,201.6106,201.6297,201.5534,201.563,3109.0
2021-06-17 14:45:00,211.54,211.56,211.44,211.48,3085.0,201.6392,201.6583,201.5439,201.582,3085.0
2021-06-17 14:50:00,211.45,211.46,211.36,211.46,1204.0,201.5534,201.563,201.4676,201.563,1204.0
2021-06-17 14:55:00,211.49,211.49,211.45,211.45,1194.0,201.5915,201.5915,201.5534,201.5534,1194.0
2021-06-17 15:00:00,211.39,211.58,211.14,211.58,3328.0,201.4962,201.6773,201.2579,201.6773,3328.0
2021-06-17 15:05:00,211.54,211.54,211.49,211.49,677.0,201.6392,201.6392,201.5915,201.5915,677.0
2021-06-17 15:10:00,211.53,211.82,211.53,211.82,4027.0,201.6297,201.9061,201.6297,201.9061,4027.0
2021-06-17 15:15:00,211.75,211.97,211.75,211.75,4070.0,201.8394,202.0491,201.8394,201.8394,4070.0
2021-06-17 15:20:00,211.77,211.77,211.65,211.65,4503.0,201.8584,201.8584,201.7441,201.7441,4503.0
2021-06-17 15:25:00,211.72,211.72,211.63,211.7,2901.0,201.8108,201.8108,201.725,201.7917,2901.0
2021-06-17 15:30:00,211.77,211.83,211.54,211.6,6054.0,201.8584,201.9156,201.6392,201.6964,6054.0
2021-06-17 15:35:00,211.63,211.74,211.51,211.66,7665.0,201.725,201.8298,201.6106,201.7536,7665.0
2021-06-17 15:40:00,211.62,211.63,211.36,211.44,9582.0,201.7155,201.725,201.4676,201.5439,9582.0
2021-06-17 15:45:00,211.39,211.56,211.34,211.34,13581.0,201.4962,201.6583,201.4486,201.4486,13581.0
2021-06-17 15:50:00,211.37,211.43,210.92,211.08,24422.0,201.4772,201.5344,201.0482,201.2007,24422.0
2021-06-17 15:55:00,211.1,211.24,210.8,210.95,60505.0,201.2198,201.3533,200.9338,201.0768,60505.0
2021-06-18 09:30:00,209.92,210.38,209.2,209.97,92845.0,200.095,200.5335,199.4087,200.1427,92845.0
2021-06-18 09:35:00,209.87,209.92,209.01,209.92,8578.0,200.0474,200.095,199.2276,200.095,8578.0
2021-06-18 09:40:00,209.97,210.53,209.53,210.41,2045.0,200.1427,200.6765,199.7233,200.5621,2045.0
2021-06-18 09:45:00,210.41,210.46,209.88,210.29,2950.0,200.5621,200.6098,200.0569,200.4477,2950.0
2021-06-18 09:50:00,210.1,210.1,209.39,209.52,1637.0,200.2666,200.2666,199.5898,199.7138,1637.0
2021-06-18 09:55:00,209.37,209.87,209.35,209.7,3625.0,199.5708,200.0474,199.5517,199.8853,3625.0
2021-06-18 10:00:00,209.65,209.65,208.67,208.77,3033.0,199.8377,199.8377,198.9035,198.9989,3033.0
2021-06-18 10:05:00,208.78,209.28,208.78,209.28,2338.0,199.0084,199.485,199.0084,199.485,2338.0
2021-06-18 10:10:00,209.52,209.86,209.21,209.85,2600.0,199.7138,200.0378,199.4183,200.0283,2600.0
2021-06-18 10:15:00,209.74,209.74,209.35,209.35,815.0,199.9235,199.9235,199.5517,199.5517,815.0
2021-06-18 10:20:00,209.41,209.74,209.3,209.66,1866.0,199.6089,199.9235,199.504,199.8472,1866.0
2021-06-18 10:25:00,209.66,209.77,209.52,209.62,3159.0,199.8472,199.9521,199.7138,199.8091,3159.0
2021-06-18 10:30:00,209.03,209.27,209.0,209.01,1201.0,199.2467,199.4755,199.2181,199.2276,1201.0
2021-06-18 10:35:00,209.12,209.21,208.89,208.9,3762.0,199.3325,199.4183,199.1132,199.1228,3762.0
2021-06-18 10:40:00,208.8,208.96,208.68,208.81,982.0,199.0275,199.18,198.9131,199.037,982.0
2021-06-18 10:45:00,208.61,208.71,208.4,208.5,3253.0,198.8463,198.9417,198.6462,198.7415,3253.0
2021-06-18 10:50:00,208.5,208.52,208.21,208.31,3012.0,198.7415,198.7606,198.4651,198.5604,3012.0
2021-06-18 10:55:00,208.17,208.5,208.15,208.5,4258.0,198.4269,198.7415,198.4079,198.7415,4258.0
2021-06-18 11:00:00,208.45,208.54,208.34,208.45,2102.0,198.6938,198.7796,198.589,198.6938,2102.0
2021-06-18 11:05:00,208.47,208.47,207.73,207.8,2826.0,198.7129,198.7129,198.0075,198.0743,2826.0
2021-06-18 11:10:00,207.83,207.92,207.72,207.72,4276.0,198.1029,198.1886,197.998,197.998,4276.0
2021-06-18 11:15:00,207.67,208.03,207.61,207.9,3009.0,197.9503,198.2935,197.8931,198.1696,3009.0
2021-06-18 11:20:00,207.83,208.02,207.75,207.9,2731.0,198.1029,198.284,198.0266,198.1696,2731.0
2021-06-18 11:25:00,207.88,207.88,207.68,207.8,1600.0,198.1505,198.1505,197.9599,198.0743,1600.0
2021-06-18 11:30:00,207.84,208.5,207.84,208.46,3122.0,198.1124,198.7415,198.1124,198.7034,3122.0
2021-06-18 11:35:00,208.37,208.74,208.28,208.74,2165.0,198.6176,198.9703,198.5318,198.9703,2165.0
2021-06-18 11:40:00,208.63,208.69,208.48,208.51,1542.0,198.8654,198.9226,198.7224,198.751,1542.0
2021-06-18 11:45:00,208.45,208.6,208.44,208.48,1708.0,198.6938,198.8368,198.6843,198.7224,1708.0
2021-06-18 11:50:00,208.53,208.72,208.41,208.51,4050.0,198.7701,198.9512,198.6557,198.751,4050.0
2021-06-18 11:55:00,208.44,208.57,208.41,208.46,2110.0,198.6843,198.8082,198.6557,198.7034,2110.0
2021-06-18 12:00:00,208.45,208.45,208.04,208.3,4079.0,198.6938,198.6938,198.303,198.5509,4079.0
2021-06-18 12:05:00,208.4,208.48,208.26,208.37,3202.0,198.6462,198.7224,198.5127,198.6176,3202.0
2021-06-18 12:10:00,208.4,208.4,208.22,208.35,1029.0,198.6462,198.6462,198.4746,198.5985,1029.0
2021-06-18 12:15:00,208.26,208.44,208.26,208.4,1693.0,198.5127,198.6843,198.5127,198.6462,1693.0
2021-06-18 12:20:00,208.3,208.3,208.18,208.25,2582.0,198.5509,198.5509,198.4365,198.5032,2582.0
2021-06-18 12:25:00,208.19,208.38,208.19,208.37,2747.0,198.446,198.6271,198.446,198.6176,2747.0
2021-06-18 12:30:00,208.37,208.4,208.22,208.22,1699.0,198.6176,198.6462,198.4746,198.4746,1699.0
2021-06-18 12:35:00,208.16,208.22,208.12,208.12,1605.0,198.4174,198.4746,198.3793,198.3793,1605.0
2021-06-18 12:40:00,208.07,208.07,207.77,207.84,1955.0,198.3316,198.3316,198.0457,198.1124,1955.0
2021-06-18 12:45:00,207.72,207.79,207.65,207.79,3089.0,197.998,198.0647,197.9313,198.0647,3089.0
2021-06-18 12:50:00,207.88,208.02,207.88,207.97,2106.0,198.1505,198.284,198.1505,198.2363,2106.0
2021-06-18 12:55:00,207.97,207.97,207.79,207.92,1137.0,198.2363,198.2363,198.0647,198.1886,1137.0
2021-06-18 13:00:00,207.86,207.88,207.78,207.88,2200.0,198.1314,198.1505,198.0552,198.1505,2200.0
2021-06-18 13:05:00,207.91,208.02,207.87,208.02,1681.0,198.1791,198.284,198.141,198.284,1681.0
2021-06-18 13:10:00,208.07,208.17,208.03,208.03,1804.0,198.3316,198.4269,198.2935,198.2935,1804.0
2021-06-18 13:15:00,208.08,208.11,207.97,208.01,3127.0,198.3411,198.3697,198.2363,198.2744,3127.0
2021-06-18 13:20:00,208.0,208.05,207.7,207.76,5787.0,198.2649,198.3126,197.9789,198.0361,5787.0
2021-06-18 13:25:00,207.67,207.76,207.65,207.72,2224.0,197.9503,198.0361,197.9313,197.998,2224.0
2021-06-18 13:30:00,207.71,208.04,207.69,207.99,4094.0,197.9885,198.303,197.9694,198.2554,4094.0
2021-06-18 13:35:00,208.05,208.24,208.05,208.13,2673.0,198.3126,198.4937,198.3126,198.3888,2673.0
2021-06-18 13:40:00,208.22,208.22,207.99,207.99,1411.0,198.4746,198.4746,198.2554,198.2554,1411.0
2021-06-18 13:45:00,208.0,208.01,207.85,207.86,3418.0,198.2649,198.2744,198.1219,198.1314,3418.0
2021-06-18 13:50:00,207.82,207.92,207.64,207.92,1997.0,198.0933,198.1886,197.9217,198.1886,1997.0
2021-06-18 13:55:00,207.88,208.12,207.88,208.12,1510.0,198.1505,198.3793,198.1505,198.3793,1510.0
2021-06-18 14:00:00,208.1,208.37,208.01,208.24,2278.0,198.3602,198.6176,198.2744,198.4937,2278.0
2021-06-18 14:05:00,208.27,208.35,208.24,208.29,2055.0,198.5223,198.5985,198.4937,198.5413,2055.0
2021-06-18 14:10:00,208.19,208.19,207.91,208.03,4840.0,198.446,198.446,198.1791,198.2935,4840.0
2021-06-18 14:15:00,208.05,208.22,208.05,208.22,1622.0,198.3126,198.4746,198.3126,198.4746,1622.0
2021-06-18 14:20:00,208.22,208.38,208.21,208.27,2165.0,198.4746,198.6271,198.4651,198.5223,2165.0
2021-06-18 14:25:00,208.27,208.29,208.04,208.2,2754.0,198.5223,198.5413,198.303,198.4555,2754.0
2021-06-18 14:30:00,208.14,208.38,208.14,208.38,2124.0,198.3983,198.6271,198.3983,198.6271,2124.0
2021-06-18 14:35:00,208.26,208.26,208.04,208.04,1223.0,198.5127,198.5127,198.303,198.303,1223.0
2021-06-18 14:40:00,208.15,208.35,207.97,208.05,4231.0,198.4079,198.5985,198.2363,198.3126,4231.0
2021-06-18 14:45:00,208.09,208.14,208.03,208.12,905.0,198.3507,198.3983,198.2935,198.3793,905.0
2021-06-18 14:50:00,208.13,208.23,208.09,208.19,2179.0,198.3888,198.4841,198.3507,198.446,2179.0
2021-06-18 14:55:00,208.01,208.11,207.85,208.11,2399.0,198.2744,198.3697,198.1219,198.3697,2399.0
2021-06-18 15:00:00,208.1,208.37,207.98,208.22,2681.0,198.3602,198.6176,198.2458,198.4746,2681.0
2021-06-18 15:05:00,208.11,208.2,208.0,208.14,3090.0,198.3697,198.4555,198.2649,198.3983,3090.0
2021-06-18 15:10:00,208.13,208.39,208.06,208.39,3091.0,198.3888,198.6366,198.3221,198.6366,3091.0
2021-06-18 15:15:00,208.38,208.63,208.34,208.59,5518.0,198.6271,198.8654,198.589,198.8273,5518.0
2021-06-18 15:20:00,208.56,208.56,208.29,208.38,3874.0,198.7987,198.7987,198.5413,198.6271,3874.0
2021-06-18 15:25:00,208.38,208.52,208.25,208.25,3475.0,198.6271,198.7606,198.5032,198.5032,3475.0
2021-06-18 15:30:00,208.25,208.41,208.16,208.17,7604.0,198.5032,198.6557,198.4174,198.4269,7604.0
2021-06-18 15:35:00,208.23,208.42,208.15,208.42,5695.0,198.4841,198.6652,198.4079,198.6652,5695.0
2021-06-18 15:40:00,208.42,208.42,207.99,208.04,13601.0,198.6652,198.6652,198.2554,198.303,13601.0
2021-06-18 15:45:00,208.06,208.09,207.7,207.7,19993.0,198.3221,198.3507,197.9789,197.9789,19993.0
2021-06-18 15:50:00,207.5,207.74,207.02,207.06,49752.0,197.7883,198.0171,197.3308,197.3689,49752.0
2021-06-18 15:55:00,207.3,207.45,206.72,206.97,53306.0,197.5977,197.7406,197.0448,197.2831,53306.0
2021-06-21 09:30:00,208.53,208.76,207.3,208.17,23722.0,198.7701,198.9893,197.5977,198.4269,23722.0
2021-06-21 09:35:00,207.94,209.15,207.89,209.11,6544.0,198.2077,199.3611,198.16,199.3229,6544.0
2021-06-21 09:40:00,209.23,209.76,209.2,209.76,7950.0,199.4373,199.9425,199.4087,199.9425,7950.0
2021-06-21 09:45:00,209.9,210.29,209.45,209.99,7124.0,200.076,200.4477,199.647,200.1618,7124.0
2021-06-21 09:50:00,210.08,210.68,209.69,210.68,6832.0,200.2475,200.8195,199.8758,200.8195,6832.0
2021-06-21 09:55:00,210.62,210.85,210.6,210.72,2761.0,200.7623,200.9815,200.7432,200.8576,2761.0
2021-06-21 10:00:00,210.85,210.92,210.44,210.92,8739.0,200.9815,201.0482,200.5907,201.0482,8739.0
2021-06-21 10:05:00,210.93,211.41,210.93,210.94,3821.0,201.0578,201.5153,201.0578,201.0673,3821.0
2021-06-21 10:10:00,210.94,211.02,210.83,210.95,1000.0,201.0673,201.1435,200.9624,201.0768,1000.0
2021-06-21 10:15:00,210.97,211.31,210.96,211.13,3242.0,201.0959,201.42,201.0864,201.2484,3242.0
2021-06-21 10:20:00,211.04,211.5,210.94,211.49,2778.0,201.1626,201.6011,201.0673,201.5915,2778.0
2021-06-21 10:25:00,211.41,211.72,211.31,211.72,6209.0,201.5153,201.8108,201.42,201.8108,6209.0
2021-06-21 10:30:00,211.78,212.29,211.77,212.24,3114.0,201.868,202.3541,201.8584,202.3064,3114.0
2021-06-21 10:35:00,212.17,212.64,212.06,212.29,7445.0,202.2397,202.6877,202.1349,202.3541,7445.0
2021-06-21 10:40:00,212.24,212.41,212.12,212.12,1846.0,202.3064,202.4685,202.1921,202.1921,1846.0
2021-06-21 10:45:00,212.09,212.35,212.09,212.22,1705.0,202.1635,202.4113,202.1635,202.2874,1705.0
2021-06-21 10:50:00,212.29,212.38,212.06,212.38,2855.0,202.3541,202.4399,202.1349,202.4399,2855.0
2021-06-21 10:55:00,212.3,212.45,211.48,211.62,5083.0,202.3636,202.5066,201.582,201.7155,5083.0
2021-06-21 11:00:00,211.62,211.71,211.38,211.46,1900.0,201.7155,201.8013,201.4867,201.563,1900.0
2021-06-21 11:05:00,211.5,211.57,211.32,211.4,2989.0,201.6011,201.6678,201.4295,201.5058,2989.0
2021-06-21 11:10:00,211.6,211.63,211.46,211.46,2300.0,201.6964,201.725,201.563,201.563,2300.0
2021-06-21 11:15:00,211.41,211.51,211.3,211.33,1401.0,201.5153,201.6106,201.4104,201.439,1401.0
2021-06-21 11:20:00,211.23,211.33,211.02,211.29,5946.0,201.3437,201.439,201.1435,201.4009,5946.0
2021-06-21 11:25:00,211.15,211.17,210.82,210.83,4291.0,201.2675,201.2865,200.9529,200.9624,4291.0
2021-06-21 11:30:00,210.82,211.06,210.82,211.04,8109.0,200.9529,201.1817,200.9529,201.1626,8109.0
2021-06-21 11:35:00,211.07,211.44,210.94,211.4,8250.0,201.1912,201.5439,201.0673,201.5058,8250.0
2021-06-21 11:40:00,211.39,211.42,211.15,211.31,4264.0,201.4962,201.5248,201.2675,201.42,4264.0
2021-06-21 11:45:00,211.26,211.34,211.19,211.28,2480.0,201.3723,201.4486,201.3056,201.3914,2480.0
2021-06-21 11:50:00,211.29,211.3,211.1,211.16,4177.0,201.4009,201.4104,201.2198,201.277,4177.0
2021-06-21 11:55:00,211.11,211.22,211.05,211.13,3851.0,201.2293,201.3342,201.1721,201.2484,3851.0
2021-06-21 12:00:00,211.07,211.32,211.05,211.31,3215.0,201.1912,201.4295,201.1721,201.42,3215.0
2021-06-21 12:05:00,211.32,211.32,211.15,211.23,2803.0,201.4295,201.4295,201.2675,201.3437,2803.0
2021-06-21 12:10:00,211.2,211.24,211.1,211.17,2155.0,201.3151,201.3533,201.2198,201.2865,2155.0
2021-06-21 12:15:00,211.22,211.27,211.07,211.07,2589.0,201.3342,201.3818,201.1912,201.1912,2589.0
2021-06-21 12:20:00,211.05,211.23,211.05,211.11,2401.0,201.1721,201.3437,201.1721,201.2293,2401.0
2021-06-21 12:25:00,211.24,211.24,210.86,210.9,3143.0,201.3533,201.3533,200.991,201.0292,3143.0
2021-06-21 12:30:00,210.94,210.95,210.91,210.93,605.0,201.0673,201.0768,201.0387,201.0578,605.0
2021-06-21 12:35:00,210.96,211.06,210.96,211.0,2459.0,201.0864,201.1817,201.0864,201.1245,2459.0
2021-06-21 12:40:00,210.99,210.99,210.84,210.87,1429.0,201.115,201.115,200.972,201.0006,1429.0
2021-06-21 12:45:00,210.86,210.96,210.84,210.87,3520.0,200.991,201.0864,200.972,201.0006,3520.0
2021-06-21 12:50:00,210.87,211.0,210.87,211.0,3283.0,201.0006,201.1245,201.0006,201.1245,3283.0
2021-06-21 12:55:00,211.05,211.06,210.94,210.97,3006.0,201.1721,201.1817,201.0673,201.0959,3006.0
2021-06-21 13:00:00,210.95,211.29,210.9,211.29,35568.0,201.0768,201.4009,201.0292,201.4009,35568.0
2021-06-21 13:05:00,211.2,211.39,211.08,211.08,6003.0,201.3151,201.4962,201.2007,201.2007,6003.0
2021-06-21 13:10:00,211.11,211.33,211.08,211.25,5914.0,201.2293,201.439,201.2007,201.3628,5914.0
2021-06-21 13:15:00,211.24,211.44,211.21,211.3,2501.0,201.3533,201.5439,201.3247,201.4104,2501.0
2021-06-21 13:20:00,211.26,211.33,211.19,211.27,3428.0,201.3723,201.439,201.3056,201.3818,3428.0
2021-06-21 13:25:00,211.28,211.4,211.27,211.3,1547.0,201.3914,201.5058,201.3818,201.4104,1547.0
2021-06-21 13:30:00,211.3,211.34,211.06,211.29,3508.0,201.4104,201.4486,201.1817,201.4009,3508.0
2021-06-21 13:35:00,211.16,211.26,211.15,211.18,3418.0,201.277,201.3723,201.2675,201.2961,3418.0
2021-06-21 13:40:00,211.23,211.4,211.19,211.34,2901.0,201.3437,201.5058,201.3056,201.4486,2901.0
2021-06-21 13:45:00,211.39,211.47,211.32,211.34,3122.0,201.4962,201.5725,201.4295,201.4486,3122.0
2021-06-21 13:50:00,211.32,211.55,211.32,211.51,2039.0,201.4295,201.6487,201.4295,201.6106,2039.0
2021-06-21 13:55:00,211.49,211.55,211.47,211.54,1200.0,201.5915,201.6487,201.5725,201.6392,1200.0
2021-06-21 14:00:00,211.54,211.57,211.43,211.44,2812.0,201.6392,201.6678,201.5344,201.5439,2812.0
2021-06-21 14:05:00,211.43,211.55,211.43,211.48,1001.0,201.5344,201.6487,201.5344,201.582,1001.0
2021-06-21 14:10:00,211.47,211.48,211.46,211.48,754.0,201.5725,201.582,201.563,201.582,754.0
2021-06-21 14:15:00,211.52,211.52,211.26,211.34,1801.0,201.6201,201.6201,201.3723,201.4486,1801.0
2021-06-21 14:20:00,211.27,211.3,211.2,211.2,1900.0,201.3818,201.4104,201.3151,201.3151,1900.0
2021-06-21 14:25:00,211.13,211.31,211.12,211.31,2541.0,201.2484,201.42,201.2389,201.42,2541.0
2021-06-21 14:30:00,211.24,211.29,211.13,211.18,7005.0,201.3533,201.4009,201.2484,201.2961,7005.0
2021-06-21 14:35:00,211.18,211.21,211.14,211.19,1111.0,201.2961,201.3247,201.2579,201.3056,1111.0
2021-06-21 14:40:00,211.14,211.43,211.14,211.42,5127.0,201.2579,201.5344,201.2579,201.5248,5127.0
2021-06-21 14:45:00,211.41,211.46,211.23,211.23,2600.0,201.5153,201.563,201.3437,201.3437,2600.0
2021-06-21 14:50:00,211.28,211.39,211.27,211.34,1433.0,201.3914,201.4962,201.3818,201.4486,1433.0
2021-06-21 14:55:00,211.33,211.58,211.33,211.51,1200.0,201.439,201.6773,201.439,201.6106,1200.0
2021-06-21 15:00:00,211.53,211.53,211.28,211.34,1752.0,201.6297,201.6297,201.3914,201.4486,1752.0
2021-06-21 15:05:00,211.3,211.46,211.3,211.34,4253.0,201.4104,201.563,201.4104,201.4486,4253.0
2021-06-21 15:10:00,211.3,211.3,211.23,211.24,1101.0,201.4104,201.4104,201.3437,201.3533,1101.0
2021-06-21 15:15:00,211.24,211.45,211.21,211.43,5613.0,201.3533,201.5534,201.3247,201.5344,5613.0
2021-06-21 15:20:00,211.29,211.29,211.18,211.26,4963.0,201.4009,201.4009,201.2961,201.3723,4963.0
2021-06-21 15:25:00,211.25,211.44,211.24,211.44,1984.0,201.3628,201.5439,201.3533,201.5439,1984.0
2021-06-21 15:30:00,211.55,211.56,211.4,211.46,4360.0,201.6487,201.6583,201.5058,201.563,4360.0
2021-06-21 15:35:00,211.42,211.52,211.36,211.44,11495.0,201.5248,201.6201,201.4676,201.5439,11495.0
2021-06-21 15:40:00,211.49,211.49,211.32,211.34,5191.0,201.5915,201.5915,201.4295,201.4486,5191.0
2021-06-21 15:45:00,211.34,211.38,211.12,211.33,19107.0,201.4486,201.4867,201.2389,201.439,19107.0
2021-06-21 15:50:00,211.38,211.53,211.01,211.53,13125.0,201.4867,201.6297,201.134,201.6297,13125.0
2021-06-21 15:55:00,211.51,211.69,211.32,211.32,61647.0,201.6106,201.7822,201.4295,201.4295,61647.0
2021-06-22 09:30:00,212.64,212.64,211.15,211.6,10233.0,202.6877,202.6877,201.2675,201.6964,10233.0
2021-06-22 09:35:00,211.44,211.8,211.01,211.8,9114.0,201.5439,201.887,201.134,201.887,9114.0
2021-06-22 09:40:00,211.8,212.15,211.64,211.84,13214.0,201.887,202.2207,201.7345,201.9252,13214.0
2021-06-22 09:45:00,212.17,212.99,212.17,212.84,3851.0,202.2397,203.0213,202.2397,202.8784,3851.0
2021-06-22 09:50:00,212.77,212.99,212.25,212.62,3058.0,202.8116,203.0213,202.316,202.6687,3058.0
2021-06-22 09:55:00,212.62,212.62,212.34,212.57,2860.0,202.6687,202.6687,202.4018,202.621,2860.0
2021-06-22 10:00:00,212.49,212.75,212.4,212.4,2800.0,202.5447,202.7926,202.459,202.459,2800.0
2021-06-22 10:05:00,212.55,213.03,212.55,212.91,2101.0,202.6019,203.0595,202.6019,202.9451,2101.0
2021-06-22 10:10:00,212.76,212.76,212.57,212.63,1126.0,202.8021,202.8021,202.621,202.6782,1126.0
2021-06-22 10:15:00,212.63,212.85,212.63,212.81,1810.0,202.6782,202.8879,202.6782,202.8498,1810.0
2021-06-22 10:20:00,212.92,213.49,212.92,213.31,1756.0,202.9546,203.4979,202.9546,203.3264,1756.0
2021-06-22 10:25:00,213.4,213.45,213.3,213.31,2800.0,203.4122,203.4598,203.3168,203.3264,2800.0
2021-06-22 10:30:00,213.39,213.62,213.39,213.51,2611.0,203.4026,203.6219,203.4026,203.517,2611.0
2021-06-22 10:35:00,213.55,213.81,213.54,213.81,4830.0,203.5551,203.803,203.5456,203.803,4830.0
2021-06-22 10:40:00,213.73,213.77,213.58,213.68,3052.0,203.7267,203.7648,203.5837,203.6791,3052.0
2021-06-22 10:45:00,213.63,213.83,213.54,213.79,3660.0,203.6314,203.822,203.5456,203.7839,3660.0
2021-06-22 10:50:00,213.84,214.12,213.77,213.85,5495.0,203.8316,204.0985,203.7648,203.8411,5495.0
2021-06-22 10:55:00,213.72,213.81,213.63,213.79,2418.0,203.7172,203.803,203.6314,203.7839,2418.0
2021-06-22 11:00:00,213.81,213.99,213.8,213.99,3456.0,203.803,203.9745,203.7934,203.9745,3456.0
2021-06-22 11:05:00,213.98,214.04,213.91,213.92,3034.0,203.965,204.0222,203.8983,203.9078,3034.0
2021-06-22 11:10:00,213.97,214.34,213.97,214.3,2468.0,203.9555,204.3082,203.9555,204.27,2468.0
2021-06-22 11:15:00,214.37,214.43,214.25,214.33,2170.0,204.3368,204.3939,204.2224,204.2986,2170.0
2021-06-22 11:20:00,214.39,214.39,214.15,214.31,20787.0,204.3558,204.3558,204.1271,204.2796,20787.0
2021-06-22 11:25:00,214.28,214.66,214.14,214.15,18804.0,204.251,204.6132,204.1175,204.1271,18804.0
2021-06-22 11:30:00,214.05,214.08,213.84,214.08,2433.0,204.0317,204.0603,203.8316,204.0603,2433.0
2021-06-22 11:35:00,214.02,214.02,213.7,213.7,3200.0,204.0031,204.0031,203.6981,203.6981,3200.0
2021-06-22 11:40:00,213.71,213.93,213.52,213.54,3157.0,203.7076,203.9173,203.5265,203.5456,3157.0
2021-06-22 11:45:00,213.58,213.62,213.49,213.49,1000.0,203.5837,203.6219,203.4979,203.4979,1000.0
2021-06-22 11:50:00,213.47,213.52,213.28,213.5,6290.0,203.4789,203.5265,203.2978,203.5075,6290.0
2021-06-22 11:55:00,213.52,213.52,213.27,213.27,2379.0,203.5265,203.5265,203.2882,203.2882,2379.0
2021-06-22 12:00:00,213.21,213.42,213.21,213.42,1719.0,203.231,203.4312,203.231,203.4312,1719.0
2021-06-22 12:05:00,213.5,213.59,213.48,213.57,1629.0,203.5075,203.5933,203.4884,203.5742,1629.0
2021-06-22 12:10:00,213.57,213.63,213.57,213.57,1012.0,203.5742,203.6314,203.5742,203.5742,1012.0
2021-06-22 12:15:00,213.52,213.55,213.46,213.46,2656.0,203.5265,203.5551,203.4693,203.4693,2656.0
2021-06-22 12:20:00,213.42,213.48,213.38,213.42,1981.0,203.4312,203.4884,203.3931,203.4312,1981.0
2021-06-22 12:25:00,213.48,213.58,213.43,213.45,1487.0,203.4884,203.5837,203.4408,203.4598,1487.0
2021-06-22 12:30:00,213.5,213.5,213.37,213.38,1957.0,203.5075,203.5075,203.3836,203.3931,1957.0
2021-06-22 12:35:00,213.38,213.51,213.36,213.37,2035.0,203.3931,203.517,203.374,203.3836,2035.0
2021-06-22 12:40:00,213.32,213.48,213.32,213.44,2631.0,203.3359,203.4884,203.3359,203.4503,2631.0
2021-06-22 12:45:00,213.44,213.62,213.44,213.44,3209.0,203.4503,203.6219,203.4503,203.4503,3209.0
2021-06-22 12:50:00,213.45,213.69,213.43,213.52,3046.0,203.4598,203.6886,203.4408,203.5265,3046.0
2021-06-22 12:55:00,213.42,213.47,213.35,213.35,1601.0,203.4312,203.4789,203.3645,203.3645,1601.0
2021-06-22 13:00:00,213.34,213.42,213.32,213.42,2300.0,203.355,203.4312,203.3359,203.4312,2300.0
2021-06-22 13:05:00,213.45,213.59,213.42,213.58,3106.0,203.4598,203.5933,203.4312,203.5837,3106.0
2021-06-22 13:10:00,213.54,213.62,213.52,213.55,2201.0,203.5456,203.6219,203.5265,203.5551,2201.0
2021-06-22 13:15:00,213.56,213.6,213.41,213.43,3401.0,203.5647,203.6028,203.4217,203.4408,3401.0
2021-06-22 13:20:00,213.47,213.52,213.45,213.47,1497.0,203.4789,203.5265,203.4598,203.4789,1497.0
2021-06-22 13:25:00,213.5,213.52,213.43,213.45,3798.0,203.5075,203.5265,203.4408,203.4598,3798.0
2021-06-22 13:30:00,213.47,213.58,213.41,213.41,4650.0,203.4789,203.5837,203.4217,203.4217,4650.0
2021-06-22 13:35:00,213.39,213.5,213.32,213.43,2325.0,203.4026,203.5075,203.3359,203.4408,2325.0
2021-06-22 13:40:00,213.54,213.56,213.37,213.53,1869.0,203.5456,203.5647,203.3836,203.5361,1869.0
2021-06-22 13:45:00,213.5,213.83,213.45,213.83,1568.0,203.5075,203.822,203.4598,203.822,1568.0
2021-06-22 13:50:00,213.8,213.8,213.63,213.65,2882.0,203.7934,203.7934,203.6314,203.6505,2882.0
2021-06-22 13:55:00,213.58,213.58,213.4,213.55,3319.0,203.5837,203.5837,203.4122,203.5551,3319.0
2021-06-22 14:00:00,213.55,213.59,213.45,213.55,3800.0,203.5551,203.5933,203.4598,203.5551,3800.0
2021-06-22 14:05:00,213.58,213.7,213.54,213.69,3306.0,203.5837,203.6981,203.5456,203.6886,3306.0
2021-06-22 14:10:00,213.66,213.67,213.44,213.45,3327.0,203.66,203.6695,203.4503,203.4598,3327.0
2021-06-22 14:15:00,213.43,213.5,213.41,213.45,2844.0,203.4408,203.5075,203.4217,203.4598,2844.0
2021-06-22 14:20:00,213.49,213.56,213.47,213.54,4996.0,203.4979,203.5647,203.4789,203.5456,4996.0
2021-06-22 14:25:00,213.6,213.72,213.55,213.72,2233.0,203.6028,203.7172,203.5551,203.7172,2233.0
2021-06-22 14:30:00,213.68,213.87,213.67,213.87,2408.0,203.6791,203.8602,203.6695,203.8602,2408.0
2021-06-22 14:35:00,213.91,213.93,213.79,213.92,2584.0,203.8983,203.9173,203.7839,203.9078,2584.0
2021-06-22 14:40:00,213.94,214.0,213.85,213.99,3300.0,203.9269,203.9841,203.8411,203.9745,3300.0
2021-06-22 14:45:00,213.98,213.98,213.8,213.85,2317.0,203.965,203.965,203.7934,203.8411,2317.0
2021-06-22 14:50:00,213.88,213.89,213.79,213.85,1522.0,203.8697,203.8792,203.7839,203.8411,1522.0
2021-06-22 14:55:00,213.86,214.07,213.86,214.06,2406.0,203.8506,204.0508,203.8506,204.0413,2406.0
2021-06-22 15:00:00,214.06,214.19,214.02,214.12,2454.0,204.0413,204.1652,204.0031,204.0985,2454.0
2021-06-22 15:05:00,214.22,214.23,214.13,214.21,903.0,204.1938,204.2033,204.108,204.1842,903.0
2021-06-22 15:10:00,214.3,214.51,214.17,214.25,4362.0,204.27,204.4702,204.1461,204.2224,4362.0
2021-06-22 15:15:00,214.34,214.51,214.3,214.51,3100.0,204.3082,204.4702,204.27,204.4702,3100.0
2021-06-22 15:20:00,214.5,214.78,214.5,214.68,3645.0,204.4607,204.7276,204.4607,204.6322,3645.0
2021-06-22 15:25:00,214.71,214.79,214.61,214.61,3616.0,204.6608,204.7371,204.5655,204.5655,3616.0
2021-06-22 15:30:00,214.62,214.69,214.45,214.54,5700.0,204.5751,204.6418,204.413,204.4988,5700.0
2021-06-22 15:35:00,214.54,214.63,214.49,214.55,5387.0,204.4988,204.5846,204.4511,204.5083,5387.0
2021-06-22 15:40:00,214.53,214.64,214.47,214.48,5005.0,204.4893,204.5941,204.4321,204.4416,5005.0
2021-06-22 15:45:00,214.41,214.63,214.4,214.52,7240.0,204.3749,204.5846,204.3654,204.4797,7240.0
2021-06-22 15:50:00,214.31,214.56,214.26,214.56,22122.0,204.2796,204.5179,204.2319,204.5179,22122.0
2021-06-22 15:55:00,214.51,214.58,213.93,213.93,47397.0,204.4702,204.5369,203.9173,203.9173,47397.0
2021-06-23 09:30:00,213.36,213.55,213.11,213.11,6810.0,203.374,203.5551,203.1357,203.1357,6810.0
2021-06-23 09:35:00,213.0,213.0,212.71,212.71,1010.0,203.0309,203.0309,202.7544,202.7544,1010.0
2021-06-23 09:40:00,212.73,212.79,212.43,212.43,1869.0,202.7735,202.8307,202.4876,202.4876,1869.0
2021-06-23 09:45:00,212.22,212.46,212.03,212.24,3570.0,202.2874,202.5162,202.1063,202.3064,3570.0
2021-06-23 09:50:00,212.14,212.29,212.06,212.12,2922.0,202.2111,202.3541,202.1349,202.1921,2922.0
2021-06-23 09:55:00,212.15,212.22,212.03,212.16,3169.0,202.2207,202.2874,202.1063,202.2302,3169.0
2021-06-23 10:00:00,212.34,212.7,212.33,212.6,3869.0,202.4018,202.7449,202.3922,202.6496,3869.0
2021-06-23 10:05:00,212.56,212.99,212.54,212.77,6265.0,202.6115,203.0213,202.5924,202.8116,6265.0
2021-06-23 10:10:00,212.78,213.21,212.78,213.21,4176.0,202.8212,203.231,202.8212,203.231,4176.0
2021-06-23 10:15:00,213.4,213.47,213.29,213.34,1310.0,203.4122,203.4789,203.3073,203.355,1310.0
2021-06-23 10:20:00,213.38,213.5,213.33,213.5,1651.0,203.3931,203.5075,203.3454,203.5075,1651.0
2021-06-23 10:25:00,213.58,213.66,213.45,213.53,4444.0,203.5837,203.66,203.4598,203.5361,4444.0
2021-06-23 10:30:00,213.53,213.53,213.04,213.31,4324.0,203.5361,203.5361,203.069,203.3264,4324.0
2021-06-23 10:35:00,213.48,213.48,213.23,213.43,2609.0,203.4884,203.4884,203.2501,203.4408,2609.0
2021-06-23 10:40:00,213.46,213.76,213.46,213.76,2043.0,203.4693,203.7553,203.4693,203.7553,2043.0
2021-06-23 10:45:00,213.77,213.82,213.48,213.7,2692.0,203.7648,203.8125,203.4884,203.6981,2692.0
2021-06-23 10:50:00,213.73,213.98,213.6,213.98,3159.0,203.7267,203.965,203.6028,203.965,3159.0
2021-06-23 10:55:00,214.01,214.14,213.93,214.11,2422.0,203.9936,204.1175,203.9173,204.0889,2422.0
2021-06-23 11:00:00,214.12,214.16,213.63,213.64,3313.0,204.0985,204.1366,203.6314,203.6409,3313.0
2021-06-23 11:05:00,213.64,213.64,213.18,213.18,1436.0,203.6409,203.6409,203.2025,203.2025,1436.0
2021-06-23 11:10:00,213.26,213.43,213.13,213.35,4574.0,203.2787,203.4408,203.1548,203.3645,4574.0
2021-06-23 11:15:00,213.38,213.42,213.26,213.35,2000.0,203.3931,203.4312,203.2787,203.3645,2000.0
2021-06-23 11:20:00,213.36,213.54,213.36,213.54,1092.0,203.374,203.5456,203.374,203.5456,1092.0
2021-06-23 11:25:00,213.63,213.8,213.63,213.77,3983.0,203.6314,203.7934,203.6314,203.7648,3983.0
2021-06-23 11:30:00,213.59,213.62,213.42,213.42,1323.0,203.5933,203.6219,203.4312,203.4312,1323.0
2021-06-23 11:35:00,213.42,213.53,213.23,213.23,2167.0,203.4312,203.5361,203.2501,203.2501,2167.0
2021-06-23 11:40:00,213.25,213.34,213.25,213.28,1717.0,203.2692,203.355,203.2692,203.2978,1717.0
2021-06-23 11:45:00,213.28,213.39,213.28,213.38,605.0,203.2978,203.4026,203.2978,203.3931,605.0
2021-06-23 11:50:00,213.38,213.38,213.18,213.32,4504.0,203.3931,203.3931,203.2025,203.3359,4504.0
2021-06-23 11:55:00,213.33,213.44,213.29,213.44,2840.0,203.3454,203.4503,203.3073,203.4503,2840.0
2021-06-23 12:00:00,213.27,213.35,213.19,213.34,2029.0,203.2882,203.3645,203.212,203.355,2029.0
2021-06-23 12:05:00,213.38,213.38,213.1,213.18,2967.0,203.3931,203.3931,203.1262,203.2025,2967.0
2021-06-23 12:10:00,213.19,213.19,212.93,212.93,2700.0,203.212,203.212,202.9642,202.9642,2700.0
2021-06-23 12:15:00,212.98,213.16,212.89,213.16,2813.0,203.0118,203.1834,202.926,203.1834,2813.0
2021-06-23 12:20:00,213.21,213.26,213.19,213.19,800.0,203.231,203.2787,203.212,203.212,800.0
2021-06-23 12:25:00,213.17,213.18,213.04,213.06,4586.0,203.1929,203.2025,203.069,203.0881,4586.0
2021-06-23 12:30:00,213.02,213.15,212.97,213.15,1533.0,203.0499,203.1739,203.0023,203.1739,1533.0
2021-06-23 12:35:00,213.02,213.04,212.87,212.93,4545.0,203.0499,203.069,202.907,202.9642,4545.0
2021-06-23 12:40:00,212.99,213.16,212.99,213.16,400.0,203.0213,203.1834,203.0213,203.1834,400.0
2021-06-23 12:45:00,213.14,213.14,212.97,212.98,1808.0,203.1643,203.1643,203.0023,203.0118,1808.0
2021-06-23 12:50:00,212.93,213.13,212.93,213.13,2900.0,202.9642,203.1548,202.9642,203.1548,2900.0
2021-06-23 12:55:00,213.12,213.3,213.09,213.1,2001.0,203.1453,203.3168,203.1167,203.1262,2001.0
2021-06-23 13:00:00,213.06,213.16,213.03,213.1,3704.0,203.0881,203.1834,203.0595,203.1262,3704.0
2021-06-23 13:05:00,213.14,213.15,213.04,213.09,1606.0,203.1643,203.1739,203.069,203.1167,1606.0
2021-06-23 13:10:00,212.99,213.11,212.99,213.11,500.0,203.0213,203.1357,203.0213,203.1357,500.0
2021-06-23 13:15:00,213.15,213.16,212.93,212.95,2910.0,203.1739,203.1834,202.9642,202.9832,2910.0
2021-06-23 13:20:00,212.99,213.08,212.99,213.08,400.0,203.0213,203.1071,203.0213,203.1071,400.0
2021-06-23 13:25:00,213.08,213.22,213.07,213.22,600.0,203.1071,203.2406,203.0976,203.2406,600.0
2021-06-23 13:30:00,213.2,213.23,213.13,213.16,3766.0,203.2215,203.2501,203.1548,203.1834,3766.0
2021-06-23 13:35:00,213.2,213.22,213.16,213.22,1200.0,203.2215,203.2406,203.1834,203.2406,1200.0
2021-06-23 13:40:00,213.23,213.28,213.21,213.28,2440.0,203.2501,203.2978,203.231,203.2978,2440.0
2021-06-23 13:45:00,213.37,213.54,213.37,213.54,1616.0,203.3836,203.5456,203.3836,203.5456,1616.0
2021-06-23 13:50:00,213.54,213.6,213.43,213.54,2543.0,203.5456,203.6028,203.4408,203.5456,2543.0
2021-06-23 13:55:00,213.52,213.59,213.47,213.59,1500.0,203.5265,203.5933,203.4789,203.5933,1500.0
2021-06-23 14:00:00,213.59,213.82,213.51,213.82,4174.0,203.5933,203.8125,203.517,203.8125,4174.0
2021-06-23 14:05:00,213.83,213.84,213.59,213.76,4079.0,203.822,203.8316,203.5933,203.7553,4079.0
2021-06-23 14:10:00,213.73,213.95,213.72,213.86,2888.0,203.7267,203.9364,203.7172,203.8506,2888.0
2021-06-23 14:15:00,214.0,214.01,213.83,214.01,5038.0,203.9841,203.9936,203.822,203.9936,5038.0
2021-06-23 14:20:00,214.01,214.01,213.72,213.88,2592.0,203.9936,203.9936,203.7172,203.8697,2592.0
2021-06-23 14:25:00,213.88,213.89,213.73,213.73,4843.0,203.8697,203.8792,203.7267,203.7267,4843.0
2021-06-23 14:30:00,213.77,213.88,213.75,213.85,3901.0,203.7648,203.8697,203.7458,203.8411,3901.0
2021-06-23 14:35:00,213.85,214.13,213.85,214.13,4252.0,203.8411,204.108,203.8411,204.108,4252.0
2021-06-23 14:40:00,214.09,214.21,213.83,213.92,6850.0,204.0699,204.1842,203.822,203.9078,6850.0
2021-06-23 14:45:00,213.88,214.06,213.87,214.06,3706.0,203.8697,204.0413,203.8602,204.0413,3706.0
2021-06-23 14:50:00,214.02,214.02,213.81,213.89,3820.0,204.0031,204.0031,203.803,203.8792,3820.0
2021-06-23 14:55:00,213.97,213.97,213.88,213.97,1811.0,203.9555,203.9555,203.8697,203.9555,1811.0
2021-06-23 15:00:00,214.0,214.08,213.96,214.03,7777.0,203.9841,204.0603,203.9459,204.0127,7777.0
2021-06-23 15:05:00,214.02,214.1,214.01,214.04,2220.0,204.0031,204.0794,203.9936,204.0222,2220.0
2021-06-23 15:10:00,214.07,214.1,213.87,214.0,4396.0,204.0508,204.0794,203.8602,203.9841,4396.0
2021-06-23 15:15:00,213.97,214.07,213.97,214.06,3513.0,203.9555,204.0508,203.9555,204.0413,3513.0
2021-06-23 15:20:00,214.07,214.28,214.07,214.22,4766.0,204.0508,204.251,204.0508,204.1938,4766.0
2021-06-23 15:25:00,214.28,214.28,214.16,214.17,5209.0,204.251,204.251,204.1366,204.1461,5209.0
2021-06-23 15:30:00,214.21,214.36,214.15,214.26,5804.0,204.1842,204.3272,204.1271,204.2319,5804.0
2021-06-23 15:35:00,214.26,214.43,214.16,214.28,9278.0,204.2319,204.3939,204.1366,204.251,9278.0
2021-06-23 15:40:00,214.31,214.49,214.17,214.21,5459.0,204.2796,204.4511,204.1461,204.1842,5459.0
2021-06-23 15:45:00,214.19,214.22,213.8,213.8,9449.0,204.1652,204.1938,203.7934,203.7934,9449.0
2021-06-23 15:50:00,213.85,213.9,213.44,213.9,24241.0,203.8411,203.8888,203.4503,203.8888,24241.0
2021-06-23 15:55:00,213.89,213.89,213.34,213.34,49577.0,203.8792,203.8792,203.355,203.355,49577.0
2021-06-24 09:30:00,215.0,215.0,214.0,214.51,5005.0,204.9373,204.9373,203.9841,204.4702,5005.0
2021-06-24 09:35:00,214.52,214.64,214.08,214.56,3746.0,204.4797,204.5941,204.0603,204.5179,3746.0
2021-06-24 09:40:00,214.67,214.97,214.43,214.43,2296.0,204.6227,204.9087,204.3939,204.3939,2296.0
2021-06-24 09:45:00,214.34,214.34,214.2,214.2,400.0,204.3082,204.3082,204.1747,204.1747,400.0
2021-06-24 09:50:00,214.21,214.21,213.87,213.87,2237.0,204.1842,204.1842,203.8602,203.8602,2237.0
2021-06-24 09:55:00,213.75,213.79,213.56,213.66,3013.0,203.7458,203.7839,203.5647,203.66,3013.0
2021-06-24 10:00:00,213.57,213.69,213.45,213.69,999.0,203.5742,203.6886,203.4598,203.6886,999.0
2021-06-24 10:05:00,213.79,213.92,213.62,213.63,1612.0,203.7839,203.9078,203.6219,203.6314,1612.0
2021-06-24 10:10:00,213.67,213.74,213.57,213.63,698.0,203.6695,203.7362,203.5742,203.6314,698.0
2021-06-24 10:15:00,213.71,213.93,213.67,213.79,2622.0,203.7076,203.9173,203.6695,203.7839,2622.0
2021-06-24 10:20:00,213.9,213.92,213.9,213.92,422.0,203.8888,203.9078,203.8888,203.9078,422.0
2021-06-24 10:25:00,214.1,214.29,214.1,214.29,711.0,204.0794,204.2605,204.0794,204.2605,711.0
2021-06-24 10:30:00,214.29,214.51,214.28,214.51,2347.0,204.2605,204.4702,204.251,204.4702,2347.0
2021-06-24 10:35:00,214.31,214.33,214.22,214.23,448.0,204.2796,204.2986,204.1938,204.2033,448.0
2021-06-24 10:40:00,214.16,214.2,213.97,214.2,1329.0,204.1366,204.1747,203.9555,204.1747,1329.0
2021-06-24 10:45:00,214.17,214.17,213.89,213.89,1202.0,204.1461,204.1461,203.8792,203.8792,1202.0
2021-06-24 10:50:00,213.88,213.88,213.64,213.64,1698.0,203.8697,203.8697,203.6409,203.6409,1698.0
2021-06-24 10:55:00,213.63,213.74,213.62,213.71,1320.0,203.6314,203.7362,203.6219,203.7076,1320.0
2021-06-24 11:00:00,213.77,213.85,213.67,213.67,1400.0,203.7648,203.8411,203.6695,203.6695,1400.0
2021-06-24 11:05:00,213.49,213.49,213.42,213.45,1067.0,203.4979,203.4979,203.4312,203.4598,1067.0
2021-06-24 11:10:00,213.56,213.74,213.56,213.56,1923.0,203.5647,203.7362,203.5647,203.5647,1923.0
2021-06-24 11:15:00,213.56,213.56,213.12,213.14,807.0,203.5647,203.5647,203.1453,203.1643,807.0
2021-06-24 11:20:00,213.26,213.33,213.26,213.33,1126.0,203.2787,203.3454,203.2787,203.3454,1126.0
2021-06-24 11:25:00,213.45,213.52,213.45,213.51,1370.0,203.4598,203.5265,203.4598,203.517,1370.0
2021-06-24 11:30:00,213.53,213.67,213.53,213.59,1415.0,203.5361,203.6695,203.5361,203.5933,1415.0
2021-06-24 11:35:00,213.42,213.47,213.36,213.36,1969.0,203.4312,203.4789,203.374,203.374,1969.0
2021-06-24 11:40:00,213.33,213.42,213.24,213.26,2001.0,203.3454,203.4312,203.2596,203.2787,2001.0
2021-06-24 11:45:00,213.28,213.34,213.28,213.33,400.0,203.2978,203.355,203.2978,203.3454,400.0
2021-06-24 11:50:00,213.38,213.38,213.29,213.29,1651.0,203.3931,203.3931,203.3073,203.3073,1651.0
2021-06-24 11:55:00,213.18,213.18,213.08,213.1,507.0,203.2025,203.2025,203.1071,203.1262,507.0
2021-06-24 12:00:00,213.3,213.31,213.3,213.3,150.0,203.3168,203.3264,203.3168,203.3168,150.0
2021-06-24 12:05:00,213.32,213.32,213.14,213.14,2509.0,203.3359,203.3359,203.1643,203.1643,2509.0
2021-06-24 12:10:00,213.15,213.24,213.15,213.22,980.0,203.1739,203.2596,203.1739,203.2406,980.0
2021-06-24 12:15:00,213.19,213.23,213.16,213.16,1222.0,203.212,203.2501,203.1834,203.1834,1222.0
2021-06-24 12:20:00,213.23,213.29,213.19,213.23,1020.0,203.2501,203.3073,203.212,203.2501,1020.0
2021-06-24 12:25:00,213.22,213.22,213.08,213.11,1806.0,203.2406,203.2406,203.1071,203.1357,1806.0
2021-06-24 12:30:00,213.15,213.22,213.14,213.22,1120.0,203.1739,203.2406,203.1643,203.2406,1120.0
2021-06-24 12:35:00,213.36,213.69,213.36,213.69,1675.0,203.374,203.6886,203.374,203.6886,1675.0
2021-06-24 12:40:00,213.72,213.85,213.72,213.85,1700.0,203.7172,203.8411,203.7172,203.8411,1700.0
2021-06-24 12:45:00,213.88,213.89,213.83,213.89,600.0,203.8697,203.8792,203.822,203.8792,600.0
2021-06-24 12:50:00,213.85,213.96,213.81,213.96,2136.0,203.8411,203.9459,203.803,203.9459,2136.0
2021-06-24 12:55:00,213.99,214.01,213.98,213.99,300.0,203.9745,203.9936,203.965,203.9745,300.0
2021-06-24 13:00:00,214.06,214.13,214.06,214.08,2290.0,204.0413,204.108,204.0413,204.0603,2290.0
2021-06-24 13:05:00,213.95,214.13,213.95,214.13,1329.0,203.9364,204.108,203.9364,204.108,1329.0
2021-06-24 13:10:00,214.15,214.16,214.13,214.16,700.0,204.1271,204.1366,204.108,204.1366,700.0
2021-06-24 13:15:00,214.13,214.14,214.07,214.1,852.0,204.108,204.1175,204.0508,204.0794,852.0
2021-06-24 13:20:00,214.07,214.07,213.99,214.04,817.0,204.0508,204.0508,203.9745,204.0222,817.0
2021-06-24 13:25:00,213.98,214.13,213.98,214.09,1628.0,203.965,204.108,203.965,204.0699,1628.0
2021-06-24 13:30:00,214.13,214.13,214.06,214.08,1233.0,204.108,204.108,204.0413,204.0603,1233.0
2021-06-24 13:35:00,214.11,214.11,214.08,214.08,745.0,204.0889,204.0889,204.0603,204.0603,745.0
2021-06-24 13:40:00,214.05,214.17,214.05,214.17,1304.0,204.0317,204.1461,204.0317,204.1461,1304.0
2021-06-24 13:45:00,214.17,214.17,214.09,214.09,300.0,204.1461,204.1461,204.0699,204.0699,300.0
2021-06-24 13:50:00,214.16,214.35,214.14,214.33,1105.0,204.1366,204.3177,204.1175,204.2986,1105.0
2021-06-24 13:55:00,214.3,214.44,214.26,214.27,3600.0,204.27,204.4035,204.2319,204.2414,3600.0
2021-06-24 14:00:00,214.17,214.26,214.16,214.16,778.0,204.1461,204.2319,204.1366,204.1366,778.0
2021-06-24 14:05:00,214.25,214.38,214.25,214.38,1601.0,204.2224,204.3463,204.2224,204.3463,1601.0
2021-06-24 14:10:00,214.33,214.38,214.29,214.36,1341.0,204.2986,204.3463,204.2605,204.3272,1341.0
2021-06-24 14:15:00,214.34,214.34,214.29,214.34,700.0,204.3082,204.3082,204.2605,204.3082,700.0
2021-06-24 14:20:00,214.32,214.38,214.3,214.37,1217.0,204.2891,204.3463,204.27,204.3368,1217.0
2021-06-24 14:25:00,214.36,214.36,214.32,214.35,1025.0,204.3272,204.3272,204.2891,204.3177,1025.0
2021-06-24 14:30:00,214.38,214.54,214.38,214.52,2921.0,204.3463,204.4988,204.3463,204.4797,2921.0
2021-06-24 14:35:00,214.46,214.54,214.46,214.51,1400.0,204.4225,204.4988,204.4225,204.4702,1400.0
2021-06-24 14:40:00,214.53,214.56,214.5,214.53,1098.0,204.4893,204.5179,204.4607,204.4893,1098.0
2021-06-24 14:45:00,214.53,214.65,214.51,214.64,3597.0,204.4893,204.6037,204.4702,204.5941,3597.0
2021-06-24 14:50:00,214.66,214.68,214.62,214.63,1640.0,204.6132,204.6322,204.5751,204.5846,1640.0
2021-06-24 14:55:00,214.61,214.7,214.55,214.7,2699.0,204.5655,204.6513,204.5083,204.6513,2699.0
2021-06-24 15:00:00,214.73,214.9,214.72,214.9,3005.0,204.6799,204.842,204.6704,204.842,3005.0
2021-06-24 15:05:00,214.91,215.11,214.91,215.05,4467.0,204.8515,205.0421,204.8515,204.9849,4467.0
2021-06-24 15:10:00,214.97,215.11,214.97,215.05,2955.0,204.9087,205.0421,204.9087,204.9849,2955.0
2021-06-24 15:15:00,215.01,215.03,214.97,215.0,2346.0,204.9468,204.9659,204.9087,204.9373,2346.0
2021-06-24 15:20:00,215.0,215.03,214.96,215.03,3199.0,204.9373,204.9659,204.8991,204.9659,3199.0
2021-06-24 15:25:00,215.06,215.06,214.9,214.9,3643.0,204.9945,204.9945,204.842,204.842,3643.0
2021-06-24 15:30:00,214.83,215.02,214.75,214.9,16947.0,204.7752,204.9563,204.699,204.842,16947.0
2021-06-24 15:35:00,214.86,215.02,214.86,214.91,8049.0,204.8038,204.9563,204.8038,204.8515,8049.0
2021-06-24 15:40:00,214.92,215.05,214.92,214.93,9328.0,204.861,204.9849,204.861,204.8705,9328.0
2021-06-24 15:45:00,214.89,214.97,214.56,214.6,12189.0,204.8324,204.9087,204.5179,204.556,12189.0
2021-06-24 15:50:00,214.67,214.91,214.47,214.91,14025.0,204.6227,204.8515,204.4321,204.8515,14025.0
2021-06-24 15:55:00,214.87,214.87,214.39,214.58,19634.0,204.8134,204.8134,204.3558,204.5369,19634.0
2021-06-25 09:30:00,214.61,215.16,214.57,215.16,9648.0,204.5655,205.0898,204.5274,205.0898,9648.0
2021-06-25 09:35:00,214.94,215.06,214.71,214.84,1635.0,204.8801,204.9945,204.6608,204.7848,1635.0
2021-06-25 09:40:00,214.91,215.29,214.91,215.14,2334.0,204.8515,205.2137,204.8515,205.0707,2334.0
2021-06-25 09:45:00,215.16,215.25,215.07,215.25,1957.0,205.0898,205.1756,205.004,205.1756,1957.0
2021-06-25 09:50:00,215.25,215.31,215.11,215.11,2117.0,205.1756,205.2328,205.0421,205.0421,2117.0
2021-06-25 09:55:00,215.09,215.1,214.79,214.99,1802.0,205.0231,205.0326,204.7371,204.9277,1802.0
2021-06-25 10:00:00,215.09,215.55,214.93,215.55,3326.0,205.0231,205.4615,204.8705,205.4615,3326.0
2021-06-25 10:05:00,215.54,215.54,215.32,215.32,700.0,205.452,205.452,205.2423,205.2423,700.0
2021-06-25 10:10:00,215.34,215.43,215.27,215.37,2468.0,205.2614,205.3471,205.1946,205.29,2468.0
2021-06-25 10:15:00,215.23,215.23,215.11,215.22,1100.0,205.1565,205.1565,205.0421,205.147,1100.0
2021-06-25 10:20:00,215.22,215.42,215.2,215.41,1451.0,205.147,205.3376,205.1279,205.3281,1451.0
2021-06-25 10:25:00,215.43,215.54,215.37,215.37,900.0,205.3471,205.452,205.29,205.29,900.0
2021-06-25 10:30:00,215.32,215.46,215.32,215.34,500.0,205.2423,205.3757,205.2423,205.2614,500.0
2021-06-25 10:35:00,215.44,215.5,215.35,215.41,1030.0,205.3567,205.4139,205.2709,205.3281,1030.0
2021-06-25 10:40:00,215.42,215.48,215.04,215.04,2667.0,205.3376,205.3948,204.9754,204.9754,2667.0
2021-06-25 10:45:00,215.02,215.27,215.0,215.27,1381.0,204.9563,205.1946,204.9373,205.1946,1381.0
2021-06-25 10:50:00,215.27,215.28,215.15,215.15,700.0,205.1946,205.2042,205.0802,205.0802,700.0
2021-06-25 10:55:00,215.18,215.22,215.12,215.16,926.0,205.1088,205.147,205.0517,205.0898,926.0
2021-06-25 11:00:00,215.15,215.32,215.15,215.22,1454.0,205.0802,205.2423,205.0802,205.147,1454.0
2021-06-25 11:05:00,215.26,215.26,215.15,215.16,925.0,205.1851,205.1851,205.0802,205.0898,925.0
2021-06-25 11:10:00,215.15,215.26,215.12,215.26,1300.0,205.0802,205.1851,205.0517,205.1851,1300.0
2021-06-25 11:15:00,215.32,215.43,215.32,215.41,4399.0,205.2423,205.3471,205.2423,205.3281,4399.0
2021-06-25 11:20:00,215.45,215.5,215.35,215.35,6156.0,205.3662,205.4139,205.2709,205.2709,6156.0
2021-06-25 11:25:00,215.34,215.34,215.24,215.28,911.0,205.2614,205.2614,205.166,205.2042,911.0
2021-06-25 11:30:00,215.3,215.31,215.04,215.06,7967.0,205.2232,205.2328,204.9754,204.9945,7967.0
2021-06-25 11:35:00,215.08,215.27,215.07,215.26,2582.0,205.0135,205.1946,205.004,205.1851,2582.0
2021-06-25 11:40:00,215.24,215.27,215.09,215.09,2403.0,205.166,205.1946,205.0231,205.0231,2403.0
2021-06-25 11:45:00,215.06,215.11,215.03,215.1,1043.0,204.9945,205.0421,204.9659,205.0326,1043.0
2021-06-25 11:50:00,215.02,215.06,214.99,215.02,900.0,204.9563,204.9945,204.9277,204.9563,900.0
2021-06-25 11:55:00,215.19,215.19,215.09,215.09,1213.0,205.1184,205.1184,205.0231,205.0231,1213.0
2021-06-25 12:00:00,215.04,215.14,215.03,215.08,1142.0,204.9754,205.0707,204.9659,205.0135,1142.0
2021-06-25 12:05:00,215.12,215.21,215.05,215.17,2402.0,205.0517,205.1374,204.9849,205.0993,2402.0
2021-06-25 12:10:00,215.16,215.19,215.1,215.11,1832.0,205.0898,205.1184,205.0326,205.0421,1832.0
2021-06-25 12:15:00,215.23,215.23,215.1,215.1,3656.0,205.1565,205.1565,205.0326,205.0326,3656.0
2021-06-25 12:20:00,215.16,215.16,215.07,215.1,2744.0,205.0898,205.0898,205.004,205.0326,2744.0
2021-06-25 12:25:00,215.13,215.2,215.11,215.14,2522.0,205.0612,205.1279,205.0421,205.0707,2522.0
2021-06-25 12:30:00,215.15,215.2,214.96,215.06,4472.0,205.0802,205.1279,204.8991,204.9945,4472.0
2021-06-25 12:35:00,215.02,215.16,215.0,215.16,2331.0,204.9563,205.0898,204.9373,205.0898,2331.0
2021-06-25 12:40:00,215.16,215.29,215.13,215.29,3607.0,205.0898,205.2137,205.0612,205.2137,3607.0
2021-06-25 12:45:00,215.25,215.37,215.25,215.37,1425.0,205.1756,205.29,205.1756,205.29,1425.0
2021-06-25 12:50:00,215.4,215.43,215.34,215.43,1604.0,205.3185,205.3471,205.2614,205.3471,1604.0
2021-06-25 12:55:00,215.51,215.58,215.5,215.58,288.0,205.4234,205.4901,205.4139,205.4901,288.0
2021-06-25 13:00:00,215.59,215.6,215.58,215.6,329.0,205.4997,205.5092,205.4901,205.5092,329.0
2021-06-25 13:05:00,215.61,215.8,215.6,215.77,1604.0,205.5187,205.6998,205.5092,205.6712,1604.0
2021-06-25 13:10:00,215.73,215.74,215.68,215.69,2021.0,205.6331,205.6426,205.5854,205.595,2021.0
2021-06-25 13:15:00,215.71,215.8,215.71,215.8,600.0,205.614,205.6998,205.614,205.6998,600.0
2021-06-25 13:20:00,215.8,215.93,215.8,215.93,800.0,205.6998,205.8237,205.6998,205.8237,800.0
2021-06-25 13:25:00,215.91,215.97,215.9,215.96,1300.0,205.8047,205.8619,205.7951,205.8523,1300.0
2021-06-25 13:30:00,215.92,215.93,215.87,215.88,1468.0,205.8142,205.8237,205.7666,205.7761,1468.0
2021-06-25 13:35:00,215.88,216.07,215.88,216.02,3806.0,205.7761,205.9572,205.7761,205.9095,3806.0
2021-06-25 13:40:00,216.01,216.01,215.75,215.85,1400.0,205.9,205.9,205.6522,205.7475,1400.0
2021-06-25 13:45:00,215.78,215.78,215.48,215.51,2794.0,205.6808,205.6808,205.3948,205.4234,2794.0
2021-06-25 13:50:00,215.53,215.62,215.52,215.62,1200.0,205.4425,205.5283,205.4329,205.5283,1200.0
2021-06-25 13:55:00,215.68,215.82,215.68,215.71,1456.0,205.5854,205.7189,205.5854,205.614,1456.0
2021-06-25 14:00:00,215.71,215.71,215.6,215.64,1192.0,205.614,205.614,205.5092,205.5473,1192.0
2021-06-25 14:05:00,215.53,215.59,215.48,215.49,3380.0,205.4425,205.4997,205.3948,205.4043,3380.0
2021-06-25 14:10:00,215.48,215.73,215.43,215.61,3536.0,205.3948,205.6331,205.3471,205.5187,3536.0
2021-06-25 14:15:00,215.65,215.74,215.56,215.6,2600.0,205.5568,205.6426,205.4711,205.5092,2600.0
2021-06-25 14:20:00,215.64,215.64,215.52,215.61,1238.0,205.5473,205.5473,205.4329,205.5187,1238.0
2021-06-25 14:25:00,215.54,215.62,215.5,215.62,800.0,205.452,205.5283,205.4139,205.5283,800.0
2021-06-25 14:30:00,215.67,215.82,215.66,215.82,1531.0,205.5759,205.7189,205.5664,205.7189,1531.0
2021-06-25 14:35:00,215.89,215.95,215.8,215.95,2593.0,205.7856,205.8428,205.6998,205.8428,2593.0
2021-06-25 14:40:00,215.91,215.93,215.86,215.87,2493.0,205.8047,205.8237,205.757,205.7666,2493.0
2021-06-25 14:45:00,215.85,215.88,215.81,215.88,804.0,205.7475,205.7761,205.7094,205.7761,804.0
2021-06-25 14:50:00,215.89,215.96,215.88,215.89,1793.0,205.7856,205.8523,205.7761,205.7856,1793.0
2021-06-25 14:55:00,215.89,215.89,215.81,215.82,1411.0,205.7856,205.7856,205.7094,205.7189,1411.0
2021-06-25 15:00:00,215.85,215.97,215.85,215.96,1291.0,205.7475,205.8619,205.7475,205.8523,1291.0
2021-06-25 15:05:00,215.9,216.01,215.9,216.01,2423.0,205.7951,205.9,205.7951,205.9,2423.0
2021-06-25 15:10:00,216.02,216.05,215.99,216.05,1200.0,205.9095,205.9381,205.8809,205.9381,1200.0
2021-06-25 15:15:00,216.04,216.06,215.85,215.94,6555.0,205.9286,205.9477,205.7475,205.8333,6555.0
2021-06-25 15:20:00,215.87,215.87,215.73,215.74,1500.0,205.7666,205.7666,205.6331,205.6426,1500.0
2021-06-25 15:25:00,215.68,215.8,215.68,215.78,2863.0,205.5854,205.6998,205.5854,205.6808,2863.0
2021-06-25 15:30:00,215.8,215.93,215.75,215.88,9608.0,205.6998,205.8237,205.6522,205.7761,9608.0
2021-06-25 15:35:00,215.83,215.9,215.72,215.88,4416.0,205.7284,205.7951,205.6236,205.7761,4416.0
2021-06-25 15:40:00,215.93,216.12,215.85,215.87,6530.0,205.8237,206.0049,205.7475,205.7666,6530.0
2021-06-25 15:45:00,215.87,215.88,215.67,215.7,9318.0,205.7666,205.7761,205.5759,205.6045,9318.0
2021-06-25 15:50:00,215.66,216.09,215.66,215.94,18704.0,205.5664,205.9763,205.5664,205.8333,18704.0
2021-06-25 15:55:00,215.93,216.01,215.5,215.79,38631.0,205.8237,205.9,205.4139,205.6903,38631.0
2021-06-28 09:30:00,216.1,216.18,215.31,215.31,9367.0,205.9858,206.062,205.2328,205.2328,9367.0
2021-06-28 09:35:00,215.6,215.61,215.23,215.23,1200.0,205.5092,205.5187,205.1565,205.1565,1200.0
2021-06-28 09:40:00,215.31,215.38,215.17,215.38,1206.0,205.2328,205.2995,205.0993,205.2995,1206.0
2021-06-28 09:45:00,215.41,215.79,215.28,215.58,1042.0,205.3281,205.6903,205.2042,205.4901,1042.0
2021-06-28 09:50:00,215.63,215.92,215.62,215.65,1130.0,205.5378,205.8142,205.5283,205.5568,1130.0
2021-06-28 09:55:00,215.68,215.69,215.38,215.38,1988.0,205.5854,205.595,205.2995,205.2995,1988.0
2021-06-28 10:00:00,215.28,215.28,215.1,215.23,619.0,205.2042,205.2042,205.0326,205.1565,619.0
2021-06-28 10:05:00,215.23,215.23,214.98,214.98,2311.0,205.1565,205.1565,204.9182,204.9182,2311.0
2021-06-28 10:10:00,215.07,215.77,215.07,215.53,1100.0,205.004,205.6712,205.004,205.4425,1100.0
2021-06-28 10:15:00,215.45,215.47,215.27,215.39,1482.0,205.3662,205.3853,205.1946,205.309,1482.0
2021-06-28 10:20:00,215.41,215.49,215.39,215.39,2117.0,205.3281,205.4043,205.309,205.309,2117.0
2021-06-28 10:25:00,215.32,215.37,215.24,215.34,1190.0,205.2423,205.29,205.166,205.2614,1190.0
2021-06-28 10:30:00,215.38,215.42,215.26,215.36,1384.0,205.2995,205.3376,205.1851,205.2804,1384.0
2021-06-28 10:35:00,215.24,215.24,215.15,215.17,1412.0,205.166,205.166,205.0802,205.0993,1412.0
2021-06-28 10:40:00,215.31,215.31,215.17,215.17,784.0,205.2328,205.2328,205.0993,205.0993,784.0
2021-06-28 10:45:00,215.13,215.23,214.96,215.23,1302.0,205.0612,205.1565,204.8991,205.1565,1302.0
2021-06-28 10:50:00,215.33,215.43,215.22,215.26,2593.0,205.2518,205.3471,205.147,205.1851,2593.0
2021-06-28 10:55:00,215.29,215.29,214.98,215.03,1391.0,205.2137,205.2137,204.9182,204.9659,1391.0
2021-06-28 11:00:00,215.01,215.01,214.77,214.84,2157.0,204.9468,204.9468,204.718,204.7848,2157.0
2021-06-28 11:05:00,214.88,214.88,214.77,214.85,1969.0,204.8229,204.8229,204.718,204.7943,1969.0
2021-06-28 11:10:00,214.86,214.86,214.5,214.74,1594.0,204.8038,204.8038,204.4607,204.6894,1594.0
2021-06-28 11:15:00,214.96,215.15,214.88,215.15,1894.0,204.8991,205.0802,204.8229,205.0802,1894.0
2021-06-28 11:20:00,215.09,215.12,215.04,215.08,1917.0,205.0231,205.0517,204.9754,205.0135,1917.0
2021-06-28 11:25:00,215.08,215.24,215.04,215.24,800.0,205.0135,205.166,204.9754,205.166,800.0
2021-06-28 11:30:00,215.17,215.24,215.15,215.22,1514.0,205.0993,205.166,205.0802,205.147,1514.0
2021-06-28 11:35:00,215.27,215.28,215.25,215.28,602.0,205.1946,205.2042,205.1756,205.2042,602.0
2021-06-28 11:40:00,215.28,215.28,215.11,215.28,1760.0,205.2042,205.2042,205.0421,205.2042,1760.0
2021-06-28 11:45:00,215.3,215.51,215.3,215.51,2101.0,205.2232,205.4234,205.2232,205.4234,2101.0
2021-06-28 11:50:00,215.55,215.61,215.54,215.61,1623.0,205.4615,205.5187,205.452,205.5187,1623.0
2021-06-28 11:55:00,215.59,215.74,215.59,215.68,2270.0,205.4997,205.6426,205.4997,205.5854,2270.0
2021-06-28 12:00:00,215.7,215.87,215.7,215.87,1049.0,205.6045,205.7666,205.6045,205.7666,1049.0
2021-06-28 12:05:00,215.87,215.96,215.86,215.88,2963.0,205.7666,205.8523,205.757,205.7761,2963.0
2021-06-28 12:10:00,215.96,215.98,215.94,215.98,722.0,205.8523,205.8714,205.8333,205.8714,722.0
2021-06-28 12:15:00,215.94,215.94,215.7,215.72,3146.0,205.8333,205.8333,205.6045,205.6236,3146.0
2021-06-28 12:20:00,215.71,215.74,215.63,215.72,1249.0,205.614,205.6426,205.5378,205.6236,1249.0
2021-06-28 12:25:00,215.7,215.78,215.6,215.6,1400.0,205.6045,205.6808,205.5092,205.5092,1400.0
2021-06-28 12:30:00,215.59,215.61,215.53,215.58,2508.0,205.4997,205.5187,205.4425,205.4901,2508.0
2021-06-28 12:35:00,215.62,215.68,215.57,215.57,703.0,205.5283,205.5854,205.4806,205.4806,703.0
2021-06-28 12:40:00,215.56,215.56,215.43,215.43,774.0,205.4711,205.4711,205.3471,205.3471,774.0
2021-06-28 12:45:00,215.43,215.45,215.35,215.36,2936.0,205.3471,205.3662,205.2709,205.2804,2936.0
2021-06-28 12:50:00,215.34,215.41,215.23,215.23,2398.0,205.2614,205.3281,205.1565,205.1565,2398.0
2021-06-28 12:55:00,215.16,215.16,215.07,215.1,1180.0,205.0898,205.0898,205.004,205.0326,1180.0
2021-06-28 13:00:00,215.07,215.09,215.04,215.07,1100.0,205.004,205.0231,204.9754,205.004,1100.0
2021-06-28 13:05:00,215.12,215.17,215.02,215.08,3217.0,205.0517,205.0993,204.9563,205.0135,3217.0
2021-06-28 13:10:00,215.03,215.03,214.98,214.98,900.0,204.9659,204.9659,204.9182,204.9182,900.0
2021-06-28 13:15:00,214.97,215.02,214.94,214.95,1105.0,204.9087,204.9563,204.8801,204.8896,1105.0
2021-06-28 13:20:00,214.97,215.05,214.92,214.92,1300.0,204.9087,204.9849,204.861,204.861,1300.0
2021-06-28 13:25:00,214.97,214.97,214.85,214.87,800.0,204.9087,204.9087,204.7943,204.8134,800.0
2021-06-28 13:30:00,214.86,214.94,214.79,214.79,2873.0,204.8038,204.8801,204.7371,204.7371,2873.0
2021-06-28 13:35:00,214.88,214.89,214.83,214.88,900.0,204.8229,204.8324,204.7752,204.8229,900.0
2021-06-28 13:40:00,214.83,214.89,214.63,214.65,3367.0,204.7752,204.8324,204.5846,204.6037,3367.0
2021-06-28 13:45:00,214.63,214.84,214.62,214.84,2657.0,204.5846,204.7848,204.5751,204.7848,2657.0
2021-06-28 13:50:00,214.87,214.97,214.83,214.96,695.0,204.8134,204.9087,204.7752,204.8991,695.0
2021-06-28 13:55:00,214.95,215.14,214.94,215.14,1268.0,204.8896,205.0707,204.8801,205.0707,1268.0
2021-06-28 14:00:00,215.15,215.53,215.14,215.37,3140.0,205.0802,205.4425,205.0707,205.29,3140.0
2021-06-28 14:05:00,215.43,215.44,215.27,215.34,2106.0,205.3471,205.3567,205.1946,205.2614,2106.0
2021-06-28 14:10:00,215.34,215.36,215.18,215.23,1612.0,205.2614,205.2804,205.1088,205.1565,1612.0
2021-06-28 14:15:00,215.19,215.19,215.16,215.18,432.0,205.1184,205.1184,205.0898,205.1088,432.0
2021-06-28 14:20:00,215.22,215.24,215.19,215.19,441.0,205.147,205.166,205.1184,205.1184,441.0
2021-06-28 14:25:00,215.17,215.22,215.14,215.22,1808.0,205.0993,205.147,205.0707,205.147,1808.0
2021-06-28 14:30:00,215.22,215.22,215.13,215.13,867.0,205.147,205.147,205.0612,205.0612,867.0
2021-06-28 14:35:00,215.14,215.14,215.07,215.07,732.0,205.0707,205.0707,205.004,205.004,732.0
2021-06-28 14:40:00,215.11,215.25,215.09,215.14,1574.0,205.0421,205.1756,205.0231,205.0707,1574.0
2021-06-28 14:45:00,215.14,215.17,215.09,215.09,935.0,205.0707,205.0993,205.0231,205.0231,935.0
2021-06-28 14:50:00,215.13,215.16,214.9,214.9,2176.0,205.0612,205.0898,204.842,204.842,2176.0
2021-06-28 14:55:00,214.92,215.09,214.92,215.09,1805.0,204.861,205.0231,204.861,205.0231,1805.0
2021-06-28 15:00:00,215.05,215.09,214.99,215.02,1888.0,204.9849,205.0231,204.9277,204.9563,1888.0
2021-06-28 15:05:00,214.98,215.03,214.92,215.03,2386.0,204.9182,204.9659,204.861,204.9659,2386.0
2021-06-28 15:10:00,214.97,215.1,214.93,215.1,1214.0,204.9087,205.0326,204.8705,205.0326,1214.0
2021-06-28 15:15:00,215.1,215.14,215.02,215.04,2282.0,205.0326,205.0707,204.9563,204.9754,2282.0
2021-06-28 15:20:00,215.02,215.26,215.02,215.23,2799.0,204.9563,205.1851,204.9563,205.1565,2799.0
2021-06-28 15:25:00,215.31,215.34,215.25,215.25,901.0,205.2328,205.2614,205.1756,205.1756,901.0
2021-06-28 15:30:00,215.24,215.24,215.02,215.03,2524.0,205.166,205.166,204.9563,204.9659,2524.0
2021-06-28 15:35:00,214.99,215.12,214.97,214.98,2175.0,204.9277,205.0517,204.9087,204.9182,2175.0
2021-06-28 15:40:00,215.05,215.21,215.05,215.1,2308.0,204.9849,205.1374,204.9849,205.0326,2308.0
2021-06-28 15:45:00,215.13,215.29,215.11,215.24,2844.0,205.0612,205.2137,205.0421,205.166,2844.0
2021-06-28 15:50:00,215.37,215.56,215.24,215.38,8232.0,205.29,205.4711,205.166,205.2995,8232.0
2021-06-28 15:55:00,215.34,215.34,215.08,215.12,28189.0,205.2614,205.2614,205.0135,205.0517,28189.0
2021-06-29 09:30:00,215.27,216.44,215.2,216.23,7954.0,205.1946,206.3099,205.1279,206.1097,7954.0
2021-06-29 09:35:00,216.23,216.24,215.75,216.09,700.0,206.1097,206.1192,205.6522,205.9763,700.0
2021-06-29 09:40:00,215.96,216.12,215.66,215.79,2300.0,205.8523,206.0049,205.5664,205.6903,2300.0
2021-06-29 09:45:00,215.81,216.72,215.81,216.68,4347.0,205.7094,206.5768,205.7094,206.5386,4347.0
2021-06-29 09:50:00,216.88,216.9,216.45,216.79,4572.0,206.7293,206.7483,206.3194,206.6435,4572.0
2021-06-29 09:55:00,216.84,217.09,216.4,216.4,19802.0,206.6912,206.9295,206.2717,206.2717,19802.0
2021-06-29 10:00:00,216.32,216.79,216.18,216.71,1996.0,206.1955,206.6435,206.062,206.5672,1996.0
2021-06-29 10:05:00,216.58,216.58,216.29,216.3,900.0,206.4433,206.4433,206.1669,206.1764,900.0
2021-06-29 10:10:00,216.35,216.41,216.18,216.41,1509.0,206.2241,206.2813,206.062,206.2813,1509.0
2021-06-29 10:15:00,216.26,216.28,216.15,216.17,500.0,206.1383,206.1574,206.0334,206.0525,500.0
2021-06-29 10:20:00,216.24,216.24,216.23,216.24,499.0,206.1192,206.1192,206.1097,206.1192,499.0
2021-06-29 10:25:00,216.17,216.32,216.0,216.05,6061.0,206.0525,206.1955,205.8905,205.9381,6061.0
2021-06-29 10:30:00,216.19,216.26,216.19,216.19,573.0,206.0716,206.1383,206.0716,206.0716,573.0
2021-06-29 10:35:00,216.19,216.4,216.19,216.37,1500.0,206.0716,206.2717,206.0716,206.2431,1500.0
2021-06-29 10:40:00,216.37,216.37,216.37,216.37,0.0,206.2431,206.2431,206.2431,206.2431,0.0
2021-06-29 10:45:00,216.37,216.37,216.22,216.22,500.0,206.2431,206.2431,206.1002,206.1002,500.0
2021-06-29 10:50:00,216.2,216.37,216.19,216.35,1725.0,206.0811,206.2431,206.0716,206.2241,1725.0
2021-06-29 10:55:00,216.3,216.36,216.27,216.29,947.0,206.1764,206.2336,206.1478,206.1669,947.0
2021-06-29 11:00:00,216.38,216.48,216.38,216.46,705.0,206.2527,206.348,206.2527,206.3289,705.0
2021-06-29 11:05:00,216.32,216.48,216.02,216.03,1240.0,206.1955,206.348,205.9095,205.9191,1240.0
2021-06-29 11:10:00,216.03,216.13,216.01,216.13,921.0,205.9191,206.0144,205.9,206.0144,921.0
2021-06-29 11:15:00,216.13,216.13,216.13,216.13,100.0,206.0144,206.0144,206.0144,206.0144,100.0
2021-06-29 11:20:00,216.15,216.21,216.13,216.21,1768.0,206.0334,206.0906,206.0144,206.0906,1768.0
2021-06-29 11:25:00,216.21,216.31,216.21,216.28,920.0,206.0906,206.186,206.0906,206.1574,920.0
2021-06-29 11:30:00,216.25,216.25,215.97,215.98,1040.0,206.1288,206.1288,205.8619,205.8714,1040.0
2021-06-29 11:35:00,216.02,216.02,215.98,215.98,300.0,205.9095,205.9095,205.8714,205.8714,300.0
2021-06-29 11:40:00,215.99,216.07,215.97,216.02,607.0,205.8809,205.9572,205.8619,205.9095,607.0
2021-06-29 11:45:00,216.05,216.21,216.05,216.13,23066.0,205.9381,206.0906,205.9381,206.0144,23066.0
2021-06-29 11:50:00,216.08,216.08,215.58,215.58,14951.0,205.9667,205.9667,205.4901,205.4901,14951.0
2021-06-29 11:55:00,215.54,215.75,215.54,215.73,1724.0,205.452,205.6522,205.452,205.6331,1724.0
2021-06-29 12:00:00,215.72,215.82,215.72,215.81,1305.0,205.6236,205.7189,205.6236,205.7094,1305.0
2021-06-29 12:05:00,215.78,215.95,215.78,215.95,1226.0,205.6808,205.8428,205.6808,205.8428,1226.0
2021-06-29 12:10:00,215.98,215.98,215.97,215.98,139.0,205.8714,205.8714,205.8619,205.8714,139.0
2021-06-29 12:15:00,216.02,216.02,215.91,216.0,3210.0,205.9095,205.9095,205.8047,205.8905,3210.0
2021-06-29 12:20:00,216.0,216.04,215.8,215.8,4334.0,205.8905,205.9286,205.6998,205.6998,4334.0
2021-06-29 12:25:00,215.95,216.12,215.9,216.12,783.0,205.8428,206.0049,205.7951,206.0049,783.0
2021-06-29 12:30:00,216.07,216.07,215.97,216.06,813.0,205.9572,205.9572,205.8619,205.9477,813.0
2021-06-29 12:35:00,216.0,216.07,215.69,215.69,3830.0,205.8905,205.9572,205.595,205.595,3830.0
2021-06-29 12:40:00,215.69,215.69,215.69,215.69,100.0,205.595,205.595,205.595,205.595,100.0
2021-06-29 12:45:00,215.73,215.96,215.65,215.95,2203.0,205.6331,205.8523,205.5568,205.8428,2203.0
2021-06-29 12:50:00,216.0,216.52,215.97,216.49,21073.0,205.8905,206.3861,205.8619,206.3575,21073.0
2021-06-29 12:55:00,216.43,216.62,216.26,216.59,1877.0,206.3003,206.4814,206.1383,206.4529,1877.0
2021-06-29 13:00:00,216.66,216.66,216.46,216.46,1331.0,206.5196,206.5196,206.3289,206.3289,1331.0
2021-06-29 13:05:00,216.53,216.62,216.46,216.47,3140.0,206.3957,206.4814,206.3289,206.3385,3140.0
2021-06-29 13:10:00,216.51,216.55,216.29,216.43,2518.0,206.3766,206.4147,206.1669,206.3003,2518.0
2021-06-29 13:15:00,216.39,216.43,216.35,216.39,1200.0,206.2622,206.3003,206.2241,206.2622,1200.0
2021-06-29 13:20:00,216.25,216.25,216.09,216.09,1000.0,206.1288,206.1288,205.9763,205.9763,1000.0
2021-06-29 13:25:00,216.03,216.21,215.99,216.21,16368.0,205.9191,206.0906,205.8809,206.0906,16368.0
2021-06-29 13:30:00,216.21,216.21,216.0,216.0,1746.0,206.0906,206.0906,205.8905,205.8905,1746.0
2021-06-29 13:35:00,215.94,216.03,215.94,215.98,500.0,205.8333,205.9191,205.8333,205.8714,500.0
2021-06-29 13:40:00,215.94,216.11,215.94,216.11,2176.0,205.8333,205.9953,205.8333,205.9953,2176.0
2021-06-29 13:45:00,216.17,216.2,216.1,216.16,890.0,206.0525,206.0811,205.9858,206.043,890.0
2021-06-29 13:50:00,216.13,216.29,216.13,216.29,1104.0,206.0144,206.1669,206.0144,206.1669,1104.0
2021-06-29 13:55:00,216.25,216.3,216.24,216.29,1514.0,206.1288,206.1764,206.1192,206.1669,1514.0
2021-06-29 14:00:00,216.2,216.51,216.2,216.51,1180.0,206.0811,206.3766,206.0811,206.3766,1180.0
2021-06-29 14:05:00,216.59,216.7,216.56,216.67,1992.0,206.4529,206.5577,206.4243,206.5291,1992.0
2021-06-29 14:10:00,216.73,216.8,216.71,216.73,1300.0,206.5863,206.653,206.5672,206.5863,1300.0
2021-06-29 14:15:00,216.74,216.74,216.7,216.73,400.0,206.5958,206.5958,206.5577,206.5863,400.0
2021-06-29 14:20:00,216.69,216.71,216.56,216.56,1420.0,206.5482,206.5672,206.4243,206.4243,1420.0
2021-06-29 14:25:00,216.55,216.65,216.55,216.61,872.0,206.4147,206.51,206.4147,206.4719,872.0
2021-06-29 14:30:00,216.69,216.69,216.55,216.63,1000.0,206.5482,206.5482,206.4147,206.491,1000.0
2021-06-29 14:35:00,216.59,216.6,216.42,216.44,1200.0,206.4529,206.4624,206.2908,206.3099,1200.0
2021-06-29 14:40:00,216.32,216.43,216.32,216.43,706.0,206.1955,206.3003,206.1955,206.3003,706.0
2021-06-29 14:45:00,216.47,216.47,216.34,216.45,1549.0,206.3385,206.3385,206.2146,206.3194,1549.0
2021-06-29 14:50:00,216.39,216.54,216.35,216.49,1443.0,206.2622,206.4052,206.2241,206.3575,1443.0
2021-06-29 14:55:00,216.52,216.58,216.48,216.58,1099.0,206.3861,206.4433,206.348,206.4433,1099.0
2021-06-29 15:00:00,216.59,216.59,216.42,216.53,1316.0,206.4529,206.4529,206.2908,206.3957,1316.0
2021-06-29 15:05:00,216.54,216.63,216.54,216.63,1000.0,206.4052,206.491,206.4052,206.491,1000.0
2021-06-29 15:10:00,216.63,216.69,216.59,216.69,1500.0,206.491,206.5482,206.4529,206.5482,1500.0
2021-06-29 15:15:00,216.75,216.82,216.69,216.77,1886.0,206.6054,206.6721,206.5482,206.6244,1886.0
2021-06-29 15:20:00,216.78,216.78,216.6,216.61,1137.0,206.634,206.634,206.4624,206.4719,1137.0
2021-06-29 15:25:00,216.66,216.68,216.52,216.61,2078.0,206.5196,206.5386,206.3861,206.4719,2078.0
2021-06-29 15:30:00,216.73,216.77,216.58,216.73,2826.0,206.5863,206.6244,206.4433,206.5863,2826.0
2021-06-29 15:35:00,216.69,216.75,216.59,216.66,2087.0,206.5482,206.6054,206.4529,206.5196,2087.0
2021-06-29 15:40:00,216.66,216.8,216.44,216.74,9376.0,206.5196,206.653,206.3099,206.5958,9376.0
2021-06-29 15:45:00,216.76,216.87,216.73,216.76,8644.0,206.6149,206.7197,206.5863,206.6149,8644.0
2021-06-29 15:50:00,216.78,216.94,216.74,216.87,16664.0,206.634,206.7865,206.5958,206.7197,16664.0
2021-06-29 15:55:00,216.9,217.22,216.8,217.0,48762.0,206.7483,207.0534,206.653,206.8437,48762.0
2021-06-30 09:30:00,216.85,217.62,216.85,217.62,10827.0,206.7007,207.4346,206.7007,207.4346,10827.0
2021-06-30 09:35:00,217.5,217.86,217.11,217.14,23685.0,207.3203,207.6634,206.9485,206.9771,23685.0
2021-06-30 09:40:00,217.14,217.28,217.14,217.26,350.0,206.9771,207.1106,206.9771,207.0915,350.0
2021-06-30 09:45:00,217.27,217.27,216.45,216.45,4275.0,207.101,207.101,206.3194,206.3194,4275.0
2021-06-30 09:50:00,216.46,216.48,216.31,216.31,600.0,206.3289,206.348,206.186,206.186,600.0
2021-06-30 09:55:00,216.26,216.39,216.24,216.39,1300.0,206.1383,206.2622,206.1192,206.2622,1300.0
2021-06-30 10:00:00,216.45,216.46,216.22,216.22,1341.0,206.3194,206.3289,206.1002,206.1002,1341.0
2021-06-30 10:05:00,216.04,216.28,216.04,216.27,889.0,205.9286,206.1574,205.9286,206.1478,889.0
2021-06-30 10:10:00,216.32,216.45,216.32,216.4,2754.0,206.1955,206.3194,206.1955,206.2717,2754.0
2021-06-30 10:15:00,216.4,216.56,216.21,216.55,4918.0,206.2717,206.4243,206.0906,206.4147,4918.0
2021-06-30 10:20:00,216.4,216.78,216.4,216.78,2174.0,206.2717,206.634,206.2717,206.634,2174.0
2021-06-30 10:25:00,216.75,216.75,216.5,216.5,669.0,206.6054,206.6054,206.3671,206.3671,669.0
2021-06-30 10:30:00,216.57,216.93,216.57,216.9,1642.0,206.4338,206.7769,206.4338,206.7483,1642.0
2021-06-30 10:35:00,216.88,216.96,216.77,216.95,1600.0,206.7293,206.8055,206.6244,206.796,1600.0
2021-06-30 10:40:00,216.89,217.01,216.89,217.01,725.0,206.7388,206.8532,206.7388,206.8532,725.0
2021-06-30 10:45:00,216.97,216.97,216.79,216.79,327.0,206.8151,206.8151,206.6435,206.6435,327.0
2021-06-30 10:50:00,216.77,216.98,216.71,216.98,3277.0,206.6244,206.8246,206.5672,206.8246,3277.0
2021-06-30 10:55:00,216.89,216.94,216.83,216.83,1002.0,206.7388,206.7865,206.6816,206.6816,1002.0
2021-06-30 11:00:00,216.79,216.92,216.69,216.76,1261.0,206.6435,206.7674,206.5482,206.6149,1261.0
2021-06-30 11:05:00,216.69,216.69,216.45,216.51,718.0,206.5482,206.5482,206.3194,206.3766,718.0
2021-06-30 11:10:00,216.46,216.5,216.32,216.4,1778.0,206.3289,206.3671,206.1955,206.2717,1778.0
2021-06-30 11:15:00,216.48,216.59,216.4,216.59,2723.0,206.348,206.4529,206.2717,206.4529,2723.0
2021-06-30 11:20:00,216.6,216.63,216.55,216.63,1418.0,206.4624,206.491,206.4147,206.491,1418.0
2021-06-30 11:25:00,216.63,216.67,216.55,216.67,1414.0,206.491,206.5291,206.4147,206.5291,1414.0
2021-06-30 11:30:00,216.6,216.65,216.52,216.55,1300.0,206.4624,206.51,206.3861,206.4147,1300.0
2021-06-30 11:35:00,216.57,216.59,216.52,216.56,2320.0,206.4338,206.4529,206.3861,206.4243,2320.0
2021-06-30 11:40:00,216.55,216.73,216.53,216.59,3400.0,206.4147,206.5863,206.3957,206.4529,3400.0
2021-06-30 11:45:00,216.61,216.65,216.58,216.59,1601.0,206.4719,206.51,206.4433,206.4529,1601.0
2021-06-30 11:50:00,216.66,216.67,216.6,216.67,1264.0,206.5196,206.5291,206.4624,206.5291,1264.0
2021-06-30 11:55:00,216.63,216.84,216.62,216.72,1999.0,206.491,206.6912,206.4814,206.5768,1999.0
2021-06-30 12:00:00,216.61,216.61,216.55,216.59,902.0,206.4719,206.4719,206.4147,206.4529,902.0
2021-06-30 12:05:00,216.55,216.64,216.55,216.63,1190.0,206.4147,206.5005,206.4147,206.491,1190.0
2021-06-30 12:10:00,216.6,216.65,216.56,216.56,2613.0,206.4624,206.51,206.4243,206.4243,2613.0
2021-06-30 12:15:00,216.56,216.62,216.54,216.55,328.0,206.4243,206.4814,206.4052,206.4147,328.0
2021-06-30 12:20:00,216.61,216.61,216.5,216.5,2019.0,206.4719,206.4719,206.3671,206.3671,2019.0
2021-06-30 12:25:00,216.55,216.66,216.54,216.55,2200.0,206.4147,206.5196,206.4052,206.4147,2200.0
2021-06-30 12:30:00,216.64,216.8,216.6,216.8,1605.0,206.5005,206.653,206.4624,206.653,1605.0
2021-06-30 12:35:00,216.8,217.0,216.79,216.96,6242.0,206.653,206.8437,206.6435,206.8055,6242.0
2021-06-30 12:40:00,216.94,216.97,216.72,216.72,900.0,206.7865,206.8151,206.5768,206.5768,900.0
2021-06-30 12:45:00,216.72,216.72,216.61,216.66,1143.0,206.5768,206.5768,206.4719,206.5196,1143.0
2021-06-30 12:50:00,216.64,216.64,216.56,216.57,1002.0,206.5005,206.5005,206.4243,206.4338,1002.0
2021-06-30 12:55:00,216.57,216.58,216.52,216.53,1791.0,206.4338,206.4433,206.3861,206.3957,1791.0
2021-06-30 13:00:00,216.51,216.54,216.43,216.51,4828.0,206.3766,206.4052,206.3003,206.3766,4828.0
2021-06-30 13:05:00,216.33,216.33,216.28,216.3,336.0,206.205,206.205,206.1574,206.1764,336.0
2021-06-30 13:10:00,216.32,216.32,216.18,216.18,900.0,206.1955,206.1955,206.062,206.062,900.0
2021-06-30 13:15:00,216.21,216.21,216.06,216.12,1708.0,206.0906,206.0906,205.9477,206.0049,1708.0
2021-06-30 13:20:00,216.01,216.01,216.01,216.01,100.0,205.9,205.9,205.9,205.9,100.0
2021-06-30 13:25:00,216.15,216.2,216.13,216.13,1096.0,206.0334,206.0811,206.0144,206.0144,1096.0
2021-06-30 13:30:00,216.13,216.18,216.1,216.15,852.0,206.0144,206.062,205.9858,206.0334,852.0
2021-06-30 13:35:00,216.19,216.23,216.18,216.21,630.0,206.0716,206.1097,206.062,206.0906,630.0
2021-06-30 13:40:00,216.24,216.31,216.22,216.22,1971.0,206.1192,206.186,206.1002,206.1002,1971.0
2021-06-30 13:45:00,216.17,216.2,216.1,216.1,1342.0,206.0525,206.0811,205.9858,205.9858,1342.0
2021-06-30 13:50:00,216.14,216.21,216.13,216.21,1000.0,206.0239,206.0906,206.0144,206.0906,1000.0
2021-06-30 13:55:00,216.27,216.49,216.27,216.44,4204.0,206.1478,206.3575,206.1478,206.3099,4204.0
2021-06-30 14:00:00,216.43,216.43,216.35,216.37,2036.0,206.3003,206.3003,206.2241,206.2431,2036.0
2021-06-30 14:05:00,216.37,216.52,216.35,216.52,3059.0,206.2431,206.3861,206.2241,206.3861,3059.0
2021-06-30 14:10:00,216.59,216.8,216.59,216.66,15667.0,206.4529,206.653,206.4529,206.5196,15667.0
2021-06-30 14:15:00,216.66,216.73,216.61,216.7,1393.0,206.5196,206.5863,206.4719,206.5577,1393.0
2021-06-30 14:20:00,216.7,216.7,216.47,216.56,5070.0,206.5577,206.5577,206.3385,206.4243,5070.0
2021-06-30 14:25:00,216.52,216.64,216.52,216.64,751.0,206.3861,206.5005,206.3861,206.5005,751.0
2021-06-30 14:30:00,216.6,216.6,216.48,216.55,2101.0,206.4624,206.4624,206.348,206.4147,2101.0
2021-06-30 14:35:00,216.5,216.51,216.45,216.51,1532.0,206.3671,206.3766,206.3194,206.3766,1532.0
2021-06-30 14:40:00,216.5,216.61,216.48,216.57,4100.0,206.3671,206.4719,206.348,206.4338,4100.0
2021-06-30 14:45:00,216.58,216.58,216.47,216.48,1162.0,206.4433,206.4433,206.3385,206.348,1162.0
2021-06-30 14:50:00,216.52,216.52,216.35,216.42,3413.0,206.3861,206.3861,206.2241,206.2908,3413.0
2021-06-30 14:55:00,216.47,216.51,216.45,216.49,3100.0,206.3385,206.3766,206.3194,206.3575,3100.0
2021-06-30 15:00:00,216.45,216.52,216.43,216.52,2160.0,206.3194,206.3861,206.3003,206.3861,2160.0
2021-06-30 15:05:00,216.55,216.61,216.44,216.48,1490.0,206.4147,206.4719,206.3099,206.348,1490.0
2021-06-30 15:10:00,216.47,216.7,216.47,216.69,1916.0,206.3385,206.5577,206.3385,206.5482,1916.0
2021-06-30 15:15:00,216.7,216.86,216.69,216.78,1604.0,206.5577,206.7102,206.5482,206.634,1604.0
2021-06-30 15:20:00,216.73,216.76,216.68,216.73,2280.0,206.5863,206.6149,206.5386,206.5863,2280.0
2021-06-30 15:25:00,216.86,216.86,216.61,216.61,1500.0,206.7102,206.7102,206.4719,206.4719,1500.0
2021-06-30 15:30:00,216.58,216.83,216.51,216.82,6408.0,206.4433,206.6816,206.3766,206.6721,6408.0
2021-06-30 15:35:00,216.89,216.89,216.71,216.71,2300.0,206.7388,206.7388,206.5672,206.5672,2300.0
2021-06-30 15:40:00,216.75,216.84,216.66,216.79,6091.0,206.6054,206.6912,206.5196,206.6435,6091.0
2021-06-30 15:45:00,216.87,216.99,216.86,216.95,7222.0,206.7197,206.8341,206.7102,206.796,7222.0
2021-06-30 15:50:00,216.86,217.15,216.85,217.15,20614.0,206.7102,206.9866,206.7007,206.9866,20614.0
2021-06-30 15:55:00,217.1,217.14,216.78,216.84,47846.0,206.939,206.9771,206.634,206.6912,47846.0
2021-07-01 09:30:00,217.6,218.0,217.3,218.0,7141.0,207.4156,207.7969,207.1296,207.7969,7141.0
2021-07-01 09:35:00,217.53,217.68,217.48,217.6,500.0,207.3489,207.4918,207.3012,207.4156,500.0
2021-07-01 09:40:00,217.5,217.89,217.37,217.72,901.0,207.3203,207.692,207.1963,207.53,901.0
2021-07-01 09:45:00,217.86,217.87,217.45,217.57,3666.0,207.6634,207.6729,207.2726,207.387,3666.0
2021-07-01 09:50:00,217.64,217.66,217.29,217.34,2277.0,207.4537,207.4728,207.1201,207.1677,2277.0
2021-07-01 09:55:00,217.34,217.66,217.34,217.66,942.0,207.1677,207.4728,207.1677,207.4728,942.0
2021-07-01 10:00:00,217.59,217.75,217.49,217.49,900.0,207.406,207.5586,207.3107,207.3107,900.0
2021-07-01 10:05:00,217.56,217.75,217.56,217.75,1186.0,207.3775,207.5586,207.3775,207.5586,1186.0
2021-07-01 10:10:00,217.9,218.11,217.9,218.1,800.0,207.7015,207.9017,207.7015,207.8922,800.0
2021-07-01 10:15:00,218.22,218.3,218.19,218.19,1402.0,208.0066,208.0828,207.978,207.978,1402.0
2021-07-01 10:20:00,218.23,218.28,218.04,218.04,1436.0,208.0161,208.0638,207.835,207.835,1436.0
2021-07-01 10:25:00,218.04,218.04,217.63,217.73,2054.0,207.835,207.835,207.4442,207.5395,2054.0
2021-07-01 10:30:00,217.82,217.89,217.69,217.71,1508.0,207.6253,207.692,207.5014,207.5204,1508.0
2021-07-01 10:35:00,217.7,218.05,217.67,217.98,1700.0,207.5109,207.8445,207.4823,207.7778,1700.0
2021-07-01 10:40:00,218.0,218.01,217.86,217.93,1095.0,207.7969,207.8064,207.6634,207.7301,1095.0
2021-07-01 10:45:00,218.08,218.08,217.97,217.97,1091.0,207.8731,207.8731,207.7683,207.7683,1091.0
2021-07-01 10:50:00,218.01,218.08,217.96,218.08,1153.0,207.8064,207.8731,207.7587,207.8731,1153.0
2021-07-01 10:55:00,218.15,218.18,218.1,218.14,2000.0,207.9398,207.9684,207.8922,207.9303,2000.0
2021-07-01 11:00:00,218.14,218.38,218.12,218.34,3532.0,207.9303,208.1591,207.9112,208.1209,3532.0
2021-07-01 11:05:00,218.31,218.37,218.17,218.37,3191.0,208.0924,208.1495,207.9589,208.1495,3191.0
2021-07-01 11:10:00,218.23,218.34,218.08,218.28,1761.0,208.0161,208.1209,207.8731,208.0638,1761.0
2021-07-01 11:15:00,218.33,218.39,218.13,218.19,1400.0,208.1114,208.1686,207.9208,207.978,1400.0
2021-07-01 11:20:00,218.16,218.37,218.16,218.25,1809.0,207.9494,208.1495,207.9494,208.0352,1809.0
2021-07-01 11:25:00,218.22,218.28,218.21,218.24,1500.0,208.0066,208.0638,207.997,208.0256,1500.0
2021-07-01 11:30:00,218.28,218.52,218.24,218.51,3745.0,208.0638,208.2925,208.0256,208.283,3745.0
2021-07-01 11:35:00,218.64,218.7,218.59,218.7,1250.0,208.4069,208.4641,208.3592,208.4641,1250.0
2021-07-01 11:40:00,218.69,218.7,218.55,218.62,922.0,208.4546,208.4641,208.3211,208.3878,922.0
2021-07-01 11:45:00,218.64,218.83,218.62,218.83,1741.0,208.4069,208.588,208.3878,208.588,1741.0
2021-07-01 11:50:00,218.82,218.82,218.69,218.69,1143.0,208.5785,208.5785,208.4546,208.4546,1143.0
2021-07-01 11:55:00,218.7,218.77,218.65,218.72,1685.0,208.4641,208.5308,208.4164,208.4832,1685.0
2021-07-01 12:00:00,218.74,218.89,218.73,218.77,833.0,208.5022,208.6452,208.4927,208.5308,833.0
2021-07-01 12:05:00,218.8,218.87,218.76,218.83,1454.0,208.5594,208.6261,208.5213,208.588,1454.0
2021-07-01 12:10:00,218.8,218.8,218.69,218.7,600.0,208.5594,208.5594,208.4546,208.4641,600.0
2021-07-01 12:15:00,218.68,218.68,218.6,218.62,817.0,208.445,208.445,208.3688,208.3878,817.0
2021-07-01 12:20:00,218.69,218.72,218.65,218.72,1369.0,208.4546,208.4832,208.4164,208.4832,1369.0
2021-07-01 12:25:00,218.71,218.71,218.53,218.53,2245.0,208.4736,208.4736,208.3021,208.3021,2245.0
2021-07-01 12:30:00,218.49,218.72,218.49,218.72,1204.0,208.2639,208.4832,208.2639,208.4832,1204.0
2021-07-01 12:35:00,218.8,218.8,218.7,218.7,900.0,208.5594,208.5594,208.4641,208.4641,900.0
2021-07-01 12:40:00,218.72,218.76,218.71,218.76,559.0,208.4832,208.5213,208.4736,208.5213,559.0
2021-07-01 12:45:00,218.74,218.81,218.73,218.78,1108.0,208.5022,208.5689,208.4927,208.5404,1108.0
2021-07-01 12:50:00,218.78,218.96,218.77,218.88,2253.0,208.5404,208.7119,208.5308,208.6357,2253.0
2021-07-01 12:55:00,218.81,218.81,218.76,218.78,1441.0,208.5689,208.5689,208.5213,208.5404,1441.0
2021-07-01 13:00:00,218.9,218.9,218.75,218.75,1901.0,208.6547,208.6547,208.5118,208.5118,1901.0
2021-07-01 13:05:00,218.75,218.88,218.73,218.85,1828.0,208.5118,208.6357,208.4927,208.6071,1828.0
2021-07-01 13:10:00,218.89,218.89,218.84,218.86,1328.0,208.6452,208.6452,208.5975,208.6166,1328.0
2021-07-01 13:15:00,218.88,219.0,218.87,218.96,501.0,208.6357,208.7501,208.6261,208.7119,501.0
2021-07-01 13:20:00,218.95,218.95,218.73,218.75,1362.0,208.7024,208.7024,208.4927,208.5118,1362.0
2021-07-01 13:25:00,218.78,218.82,218.74,218.75,650.0,208.5404,208.5785,208.5022,208.5118,650.0
2021-07-01 13:30:00,218.76,218.9,218.76,218.82,2928.0,208.5213,208.6547,208.5213,208.5785,2928.0
2021-07-01 13:35:00,218.89,219.06,218.88,218.93,7366.0,208.6452,208.8072,208.6357,208.6833,7366.0
2021-07-01 13:40:00,218.94,219.0,218.94,218.98,400.0,208.6929,208.7501,208.6929,208.731,400.0
2021-07-01 13:45:00,219.01,219.01,218.94,218.94,700.0,208.7596,208.7596,208.6929,208.6929,700.0
2021-07-01 13:50:00,218.97,219.11,218.95,219.03,1704.0,208.7215,208.8549,208.7024,208.7787,1704.0
2021-07-01 13:55:00,219.0,219.04,218.98,219.04,1289.0,208.7501,208.7882,208.731,208.7882,1289.0
2021-07-01 14:00:00,219.0,219.0,218.88,218.92,1512.0,208.7501,208.7501,208.6357,208.6738,1512.0
2021-07-01 14:05:00,218.86,218.86,218.67,218.73,910.0,208.6166,208.6166,208.4355,208.4927,910.0
2021-07-01 14:10:00,218.72,218.79,218.71,218.79,500.0,208.4832,208.5499,208.4736,208.5499,500.0
2021-07-01 14:15:00,218.81,218.95,218.81,218.84,1466.0,208.5689,208.7024,208.5689,208.5975,1466.0
2021-07-01 14:20:00,218.86,218.86,218.73,218.73,1000.0,208.6166,208.6166,208.4927,208.4927,1000.0
2021-07-01 14:25:00,218.83,218.91,218.83,218.91,927.0,208.588,208.6643,208.588,208.6643,927.0
2021-07-01 14:30:00,218.88,218.9,218.88,218.89,1064.0,208.6357,208.6547,208.6357,208.6452,1064.0
2021-07-01 14:35:00,218.9,218.92,218.86,218.86,1400.0,208.6547,208.6738,208.6166,208.6166,1400.0
2021-07-01 14:40:00,218.87,218.94,218.87,218.88,615.0,208.6261,208.6929,208.6261,208.6357,615.0
2021-07-01 14:45:00,218.88,218.91,218.84,218.87,1909.0,208.6357,208.6643,208.5975,208.6261,1909.0
2021-07-01 14:50:00,218.93,218.96,218.89,218.92,2715.0,208.6833,208.7119,208.6452,208.6738,2715.0
2021-07-01 14:55:00,218.96,218.96,218.9,218.9,1689.0,208.7119,208.7119,208.6547,208.6547,1689.0
2021-07-01 15:00:00,218.93,219.04,218.89,218.93,1651.0,208.6833,208.7882,208.6452,208.6833,1651.0
2021-07-01 15:05:00,218.95,218.95,218.78,218.8,2625.0,208.7024,208.7024,208.5404,208.5594,2625.0
2021-07-01 15:10:00,218.8,218.83,218.79,218.82,926.0,208.5594,208.588,208.5499,208.5785,926.0
2021-07-01 15:15:00,218.88,218.9,218.86,218.87,1113.0,208.6357,208.6547,208.6166,208.6261,1113.0
2021-07-01 15:20:00,218.84,219.1,218.84,219.01,7984.0,208.5975,208.8454,208.5975,208.7596,7984.0
2021-07-01 15:25:00,219.0,219.05,218.98,219.0,4460.0,208.7501,208.7977,208.731,208.7501,4460.0
2021-07-01 15:30:00,219.0,219.22,218.98,219.22,9725.0,208.7501,208.9598,208.731,208.9598,9725.0
2021-07-01 15:35:00,219.22,219.33,219.14,219.25,10245.0,208.9598,209.0646,208.8835,208.9884,10245.0
2021-07-01 15:40:00,219.24,219.33,219.15,219.33,8907.0,208.9788,209.0646,208.893,209.0646,8907.0
2021-07-01 15:45:00,219.3,219.35,219.23,219.34,17434.0,209.036,209.0837,208.9693,209.0741,17434.0
2021-07-01 15:50:00,219.35,219.44,219.03,219.11,25746.0,209.0837,209.1695,208.7787,208.8549,25746.0
2021-07-01 15:55:00,219.08,219.08,218.57,218.71,55540.0,208.8263,208.8263,208.3402,208.4736,55540.0
2021-07-02 09:30:00,219.6,220.0,219.22,219.86,14126.0,209.322,209.7033,208.9598,209.5698,14126.0
2021-07-02 09:35:00,219.37,219.52,219.33,219.43,1941.0,209.1027,209.2457,209.0646,209.1599,1941.0
2021-07-02 09:40:00,219.34,219.52,219.14,219.51,4036.0,209.0741,209.2457,208.8835,209.2362,4036.0
2021-07-02 09:45:00,219.38,219.46,219.01,219.02,1664.0,209.1123,209.1885,208.7596,208.7691,1664.0
2021-07-02 09:50:00,219.01,219.21,218.85,219.21,1454.0,208.7596,208.9502,208.6071,208.9502,1454.0
2021-07-02 09:55:00,219.2,219.47,219.11,219.35,3345.0,208.9407,209.1981,208.8549,209.0837,3345.0
2021-07-02 10:00:00,219.28,219.46,219.28,219.46,354.0,209.017,209.1885,209.017,209.1885,354.0
2021-07-02 10:05:00,219.72,220.23,219.52,220.23,9718.0,209.4364,209.9225,209.2457,209.9225,9718.0
2021-07-02 10:10:00,220.2,220.24,219.92,219.93,2116.0,209.8939,209.932,209.627,209.6365,2116.0
2021-07-02 10:15:00,220.0,220.05,219.92,219.92,1224.0,209.7033,209.7509,209.627,209.627,1224.0
2021-07-02 10:20:00,220.0,220.04,219.94,219.97,1736.0,209.7033,209.7414,209.6461,209.6747,1736.0
2021-07-02 10:25:00,219.97,220.02,219.93,219.94,1075.0,209.6747,209.7223,209.6365,209.6461,1075.0
2021-07-02 10:30:00,220.04,220.08,219.95,220.0,2910.0,209.7414,209.7795,209.6556,209.7033,2910.0
2021-07-02 10:35:00,220.11,220.26,220.09,220.09,1060.0,209.8081,209.9511,209.789,209.789,1060.0
2021-07-02 10:40:00,220.07,220.27,219.99,220.27,1383.0,209.77,209.9606,209.6937,209.9606,1383.0
2021-07-02 10:45:00,220.16,220.23,219.99,220.08,3695.0,209.8558,209.9225,209.6937,209.7795,3695.0
2021-07-02 10:50:00,219.95,220.11,219.78,220.09,2547.0,209.6556,209.8081,209.4935,209.789,2547.0
2021-07-02 10:55:00,220.12,220.38,220.11,220.27,2077.0,209.8176,210.0655,209.8081,209.9606,2077.0
2021-07-02 11:00:00,220.21,220.21,220.11,220.14,1604.0,209.9034,209.9034,209.8081,209.8367,1604.0
2021-07-02 11:05:00,220.18,220.64,220.13,220.64,3378.0,209.8748,210.3133,209.8272,210.3133,3378.0
2021-07-02 11:10:00,220.58,220.71,220.48,220.71,5771.0,210.2561,210.38,210.1608,210.38,5771.0
2021-07-02 11:15:00,220.7,221.0,220.7,220.81,3975.0,210.3705,210.6564,210.3705,210.4753,3975.0
2021-07-02 11:20:00,220.71,220.84,220.71,220.77,1719.0,210.38,210.5039,210.38,210.4372,1719.0
2021-07-02 11:25:00,220.71,220.78,220.67,220.78,2221.0,210.38,210.4467,210.3419,210.4467,2221.0
2021-07-02 11:30:00,220.83,220.94,220.73,220.94,1000.0,210.4944,210.5993,210.3991,210.5993,1000.0
2021-07-02 11:35:00,220.96,220.99,220.91,220.91,1802.0,210.6183,210.6469,210.5707,210.5707,1802.0
2021-07-02 11:40:00,220.91,221.07,220.89,220.98,4362.0,210.5707,210.7232,210.5516,210.6374,4362.0
2021-07-02 11:45:00,221.04,221.06,220.99,220.99,1835.0,210.6946,210.7136,210.6469,210.6469,1835.0
2021-07-02 11:50:00,221.08,221.18,221.05,221.15,1500.0,210.7327,210.828,210.7041,210.7994,1500.0
2021-07-02 11:55:00,221.18,221.26,221.03,221.12,3446.0,210.828,210.9043,210.685,210.7708,3446.0
2021-07-02 12:00:00,221.16,221.16,220.99,221.14,1522.0,210.809,210.809,210.6469,210.7899,1522.0
2021-07-02 12:05:00,221.11,221.36,221.05,221.36,2653.0,210.7613,210.9996,210.7041,210.9996,2653.0
2021-07-02 12:10:00,221.31,221.32,221.07,221.18,2701.0,210.9519,210.9615,210.7232,210.828,2701.0
2021-07-02 12:15:00,221.06,221.34,220.9,221.33,7888.0,210.7136,210.9805,210.5611,210.971,7888.0
2021-07-02 12:20:00,221.33,221.37,221.27,221.3,2100.0,210.971,211.0091,210.9138,210.9424,2100.0
2021-07-02 12:25:00,221.31,221.41,221.25,221.29,1968.0,210.9519,211.0473,210.8947,210.9329,1968.0
2021-07-02 12:30:00,221.26,221.57,221.24,221.46,3546.0,210.9043,211.1998,210.8852,211.0949,3546.0
2021-07-02 12:35:00,221.42,221.46,221.38,221.45,1002.0,211.0568,211.0949,211.0187,211.0854,1002.0
2021-07-02 12:40:00,221.46,221.62,221.46,221.62,1133.0,211.0949,211.2474,211.0949,211.2474,1133.0
2021-07-02 12:45:00,221.57,221.65,221.53,221.65,2094.0,211.1998,211.276,211.1616,211.276,2094.0
2021-07-02 12:50:00,221.62,221.69,221.6,221.63,1415.0,211.2474,211.3142,211.2284,211.257,1415.0
2021-07-02 12:55:00,221.65,221.73,221.65,221.73,814.0,211.276,211.3523,211.276,211.3523,814.0
2021-07-02 13:00:00,221.67,221.8,221.67,221.8,1726.0,211.2951,211.419,211.2951,211.419,1726.0
2021-07-02 13:05:00,221.72,221.72,221.64,221.72,2201.0,211.3428,211.3428,211.2665,211.3428,2201.0
2021-07-02 13:10:00,221.7,221.73,221.7,221.73,200.0,211.3237,211.3523,211.3237,211.3523,200.0
2021-07-02 13:15:00,221.75,221.75,221.64,221.67,900.0,211.3713,211.3713,211.2665,211.2951,900.0
2021-07-02 13:20:00,221.63,221.75,221.57,221.71,2944.0,211.257,211.3713,211.1998,211.3332,2944.0
2021-07-02 13:25:00,221.75,222.02,221.72,222.02,4069.0,211.3713,211.6287,211.3428,211.6287,4069.0
2021-07-02 13:30:00,221.99,221.99,221.73,221.74,1537.0,211.6001,211.6001,211.3523,211.3618,1537.0
2021-07-02 13:35:00,221.78,221.84,221.71,221.78,997.0,211.3999,211.4571,211.3332,211.3999,997.0
2021-07-02 13:40:00,221.83,222.06,221.83,221.94,1801.0,211.4476,211.6668,211.4476,211.5525,1801.0
2021-07-02 13:45:00,221.95,221.96,221.78,221.91,1299.0,211.562,211.5715,211.3999,211.5239,1299.0
2021-07-02 13:50:00,221.87,221.87,221.85,221.87,910.0,211.4857,211.4857,211.4667,211.4857,910.0
2021-07-02 13:55:00,221.84,221.98,221.84,221.91,1100.0,211.4571,211.5906,211.4571,211.5239,1100.0
2021-07-02 14:00:00,221.85,222.06,221.85,222.0,2013.0,211.4667,211.6668,211.4667,211.6096,2013.0
2021-07-02 14:05:00,222.01,222.16,222.01,222.06,2462.0,211.6192,211.7622,211.6192,211.6668,2462.0
2021-07-02 14:10:00,222.03,222.07,222.0,222.0,1758.0,211.6382,211.6764,211.6096,211.6096,1758.0
2021-07-02 14:15:00,222.02,222.05,222.02,222.04,944.0,211.6287,211.6573,211.6287,211.6478,944.0
2021-07-02 14:20:00,222.1,222.1,221.84,221.84,1652.0,211.705,211.705,211.4571,211.4571,1652.0
2021-07-02 14:25:00,221.78,221.82,221.68,221.68,2038.0,211.3999,211.4381,211.3046,211.3046,2038.0
2021-07-02 14:30:00,221.73,221.77,221.66,221.77,1894.0,211.3523,211.3904,211.2856,211.3904,1894.0
2021-07-02 14:35:00,221.76,221.84,221.7,221.74,1637.0,211.3809,211.4571,211.3237,211.3618,1637.0
2021-07-02 14:40:00,221.72,221.83,221.71,221.76,1613.0,211.3428,211.4476,211.3332,211.3809,1613.0
2021-07-02 14:45:00,221.74,221.78,221.68,221.73,1199.0,211.3618,211.3999,211.3046,211.3523,1199.0
2021-07-02 14:50:00,221.75,221.8,221.75,221.77,1384.0,211.3713,211.419,211.3713,211.3904,1384.0
2021-07-02 14:55:00,221.8,221.86,221.78,221.86,1600.0,211.419,211.4762,211.3999,211.4762,1600.0
2021-07-02 15:00:00,221.8,221.8,221.68,221.72,1025.0,211.419,211.419,211.3046,211.3428,1025.0
2021-07-02 15:05:00,221.73,221.77,221.66,221.72,2454.0,211.3523,211.3904,211.2856,211.3428,2454.0
2021-07-02 15:10:00,221.71,221.71,221.58,221.69,1603.0,211.3332,211.3332,211.2093,211.3142,1603.0
2021-07-02 15:15:00,221.73,221.76,221.71,221.76,402.0,211.3523,211.3809,211.3332,211.3809,402.0
2021-07-02 15:20:00,221.78,221.8,221.7,221.7,3483.0,211.3999,211.419,211.3237,211.3237,3483.0
2021-07-02 15:25:00,221.74,221.78,221.68,221.71,2400.0,211.3618,211.3999,211.3046,211.3332,2400.0
2021-07-02 15:30:00,221.72,221.81,221.65,221.66,8353.0,211.3428,211.4285,211.276,211.2856,8353.0
2021-07-02 15:35:00,221.58,221.61,221.44,221.55,4739.0,211.2093,211.2379,211.0759,211.1807,4739.0
2021-07-02 15:40:00,221.57,221.62,221.46,221.62,6061.0,211.1998,211.2474,211.0949,211.2474,6061.0
2021-07-02 15:45:00,221.59,221.6,221.41,221.46,7960.0,211.2188,211.2284,211.0473,211.0949,7960.0
2021-07-02 15:50:00,221.5,221.7,221.36,221.39,17135.0,211.133,211.3237,210.9996,211.0282,17135.0
2021-07-02 15:55:00,221.42,221.45,220.94,221.06,52938.0,211.0568,211.0854,210.5993,210.7136,52938.0
2021-07-06 09:30:00,222.14,222.43,221.13,221.95,23031.0,211.7431,212.0195,210.7804,211.562,23031.0
2021-07-06 09:35:00,221.95,221.99,221.43,221.74,6339.0,211.562,211.6001,211.0663,211.3618,6339.0
2021-07-06 09:40:00,221.71,221.96,221.57,221.57,3102.0,211.3332,211.5715,211.1998,211.1998,3102.0
2021-07-06 09:45:00,221.75,222.02,221.66,221.94,1878.0,211.3713,211.6287,211.2856,211.5525,1878.0
2021-07-06 09:50:00,221.87,222.03,221.73,221.91,5277.0,211.4857,211.6382,211.3523,211.5239,5277.0
2021-07-06 09:55:00,221.77,222.24,221.71,222.21,7399.0,211.3904,211.8384,211.3332,211.8098,7399.0
2021-07-06 10:00:00,222.13,222.7,222.12,222.64,3059.0,211.7336,212.2769,211.724,212.2197,3059.0
2021-07-06 10:05:00,222.51,222.59,222.01,222.03,4844.0,212.0958,212.172,211.6192,211.6382,4844.0
2021-07-06 10:10:00,222.03,222.32,222.03,222.32,3410.0,211.6382,211.9147,211.6382,211.9147,3410.0
2021-07-06 10:15:00,222.26,222.26,221.9,222.03,8618.0,211.8575,211.8575,211.5143,211.6382,8618.0
2021-07-06 10:20:00,222.03,222.04,221.63,221.72,16534.0,211.6382,211.6478,211.257,211.3428,16534.0
2021-07-06 10:25:00,221.63,221.63,221.17,221.27,8151.0,211.257,211.257,210.8185,210.9138,8151.0
2021-07-06 10:30:00,221.0,221.0,220.06,220.16,12671.0,210.6564,210.6564,209.7604,209.8558,12671.0
2021-07-06 10:35:00,220.07,221.1,219.98,221.05,3311.0,209.77,210.7518,209.6842,210.7041,3311.0
2021-07-06 10:40:00,221.04,221.04,220.61,220.74,1852.0,210.6946,210.6946,210.2847,210.4086,1852.0
2021-07-06 10:45:00,220.58,220.61,220.42,220.48,2945.0,210.2561,210.2847,210.1036,210.1608,2945.0
2021-07-06 10:50:00,220.48,220.55,220.34,220.55,1005.0,210.1608,210.2275,210.0273,210.2275,1005.0
2021-07-06 10:55:00,220.6,221.08,220.6,220.8,4924.0,210.2752,210.7327,210.2752,210.4658,4924.0
2021-07-06 11:00:00,220.67,220.93,220.54,220.85,3038.0,210.3419,210.5897,210.218,210.5135,3038.0
2021-07-06 11:05:00,220.92,221.14,220.92,221.14,901.0,210.5802,210.7899,210.5802,210.7899,901.0
2021-07-06 11:10:00,221.2,221.2,220.98,221.07,3300.0,210.8471,210.8471,210.6374,210.7232,3300.0
2021-07-06 11:15:00,221.0,221.22,220.92,220.98,6142.0,210.6564,210.8662,210.5802,210.6374,6142.0
2021-07-06 11:20:00,220.81,220.83,220.46,220.64,1717.0,210.4753,210.4944,210.1417,210.3133,1717.0
2021-07-06 11:25:00,220.58,220.7,220.48,220.7,600.0,210.2561,210.3705,210.1608,210.3705,600.0
2021-07-06 11:30:00,220.68,220.87,220.66,220.78,2001.0,210.3514,210.5325,210.3324,210.4467,2001.0
2021-07-06 11:35:00,220.73,220.9,220.73,220.83,1308.0,210.3991,210.5611,210.3991,210.4944,1308.0
2021-07-06 11:40:00,220.92,221.3,220.92,221.3,1650.0,210.5802,210.9424,210.5802,210.9424,1650.0
2021-07-06 11:45:00,221.16,221.16,221.02,221.11,2201.0,210.809,210.809,210.6755,210.7613,2201.0
2021-07-06 11:50:00,221.15,221.15,220.98,220.98,1801.0,210.7994,210.7994,210.6374,210.6374,1801.0
2021-07-06 11:55:00,221.02,221.02,220.79,220.81,997.0,210.6755,210.6755,210.4563,210.4753,997.0
2021-07-06 12:00:00,220.95,220.95,220.71,220.71,1500.0,210.6088,210.6088,210.38,210.38,1500.0
2021-07-06 12:05:00,220.68,220.68,220.56,220.58,1134.0,210.3514,210.3514,210.237,210.2561,1134.0
2021-07-06 12:10:00,220.64,220.82,220.64,220.76,1200.0,210.3133,210.4849,210.3133,210.4277,1200.0
2021-07-06 12:15:00,220.75,220.84,220.68,220.75,2501.0,210.4182,210.5039,210.3514,210.4182,2501.0
2021-07-06 12:20:00,220.77,220.86,220.7,220.78,1627.0,210.4372,210.523,210.3705,210.4467,1627.0
2021-07-06 12:25:00,220.8,220.96,220.75,220.96,1055.0,210.4658,210.6183,210.4182,210.6183,1055.0
2021-07-06 12:30:00,220.94,220.94,220.82,220.82,2634.0,210.5993,210.5993,210.4849,210.4849,2634.0
2021-07-06 12:35:00,220.82,220.84,220.5,220.69,2985.0,210.4849,210.5039,210.1799,210.361,2985.0
2021-07-06 12:40:00,220.66,220.78,220.66,220.73,3151.0,210.3324,210.4467,210.3324,210.3991,3151.0
2021-07-06 12:45:00,220.76,220.77,220.6,220.75,3469.0,210.4277,210.4372,210.2752,210.4182,3469.0
2021-07-06 12:50:00,220.71,220.93,220.71,220.93,1697.0,210.38,210.5897,210.38,210.5897,1697.0
2021-07-06 12:55:00,221.0,221.14,220.96,221.14,1300.0,210.6564,210.7899,210.6183,210.7899,1300.0
2021-07-06 13:00:00,221.13,221.24,221.07,221.24,1620.0,210.7804,210.8852,210.7232,210.8852,1620.0
2021-07-06 13:05:00,221.23,221.23,221.14,221.18,2172.0,210.8757,210.8757,210.7899,210.828,2172.0
2021-07-06 13:10:00,221.16,221.18,220.94,221.12,2362.0,210.809,210.828,210.5993,210.7708,2362.0
2021-07-06 13:15:00,221.14,221.39,221.12,221.39,1700.0,210.7899,211.0282,210.7708,211.0282,1700.0
2021-07-06 13:20:00,221.41,221.52,221.39,221.39,1308.0,211.0473,211.1521,211.0282,211.0282,1308.0
2021-07-06 13:25:00,221.33,221.33,221.14,221.14,1804.0,210.971,210.971,210.7899,210.7899,1804.0
2021-07-06 13:30:00,221.18,221.23,221.16,221.23,802.0,210.828,210.8757,210.809,210.8757,802.0
2021-07-06 13:35:00,221.25,221.4,221.25,221.4,700.0,210.8947,211.0377,210.8947,211.0377,700.0
2021-07-06 13:40:00,221.45,221.51,221.3,221.42,1840.0,211.0854,211.1426,210.9424,211.0568,1840.0
2021-07-06 13:45:00,221.42,221.5,221.36,221.45,1566.0,211.0568,211.133,210.9996,211.0854,1566.0
2021-07-06 13:50:00,221.49,221.49,221.28,221.28,1627.0,211.1235,211.1235,210.9233,210.9233,1627.0
2021-07-06 13:55:00,221.27,221.44,221.27,221.44,1621.0,210.9138,211.0759,210.9138,211.0759,1621.0
2021-07-06 14:00:00,221.4,221.53,221.39,221.53,1427.0,211.0377,211.1616,211.0282,211.1616,1427.0
2021-07-06 14:05:00,221.5,221.66,221.5,221.62,1800.0,211.133,211.2856,211.133,211.2474,1800.0
2021-07-06 14:10:00,221.58,221.71,221.56,221.71,1900.0,211.2093,211.3332,211.1902,211.3332,1900.0
2021-07-06 14:15:00,221.71,221.81,221.68,221.8,1502.0,211.3332,211.4285,211.3046,211.419,1502.0
2021-07-06 14:20:00,221.87,221.87,221.83,221.85,1000.0,211.4857,211.4857,211.4476,211.4667,1000.0
2021-07-06 14:25:00,221.74,221.93,221.74,221.9,1600.0,211.3618,211.5429,211.3618,211.5143,1600.0
2021-07-06 14:30:00,221.88,221.98,221.87,221.9,1800.0,211.4953,211.5906,211.4857,211.5143,1800.0
2021-07-06 14:35:00,221.87,221.93,221.78,221.83,1706.0,211.4857,211.5429,211.3999,211.4476,1706.0
2021-07-06 14:40:00,221.82,221.94,221.79,221.93,2700.0,211.4381,211.5525,211.4095,211.5429,2700.0
2021-07-06 14:45:00,221.89,222.08,221.87,222.05,2721.0,211.5048,211.6859,211.4857,211.6573,2721.0
2021-07-06 14:50:00,222.02,222.06,221.97,222.01,2200.0,211.6287,211.6668,211.5811,211.6192,2200.0
2021-07-06 14:55:00,221.99,222.08,221.98,222.01,1800.0,211.6001,211.6859,211.5906,211.6192,1800.0
2021-07-06 15:00:00,222.03,222.09,221.98,222.05,1704.0,211.6382,211.6954,211.5906,211.6573,1704.0
2021-07-06 15:05:00,222.08,222.4,222.08,222.31,2826.0,211.6859,211.9909,211.6859,211.9051,2826.0
2021-07-06 15:10:00,222.39,222.43,222.32,222.32,1494.0,211.9814,212.0195,211.9147,211.9147,1494.0
2021-07-06 15:15:00,222.37,222.39,222.26,222.29,1884.0,211.9623,211.9814,211.8575,211.8861,1884.0
2021-07-06 15:20:00,222.28,222.42,222.24,222.41,1000.0,211.8765,212.01,211.8384,212.0005,1000.0
2021-07-06 15:25:00,222.45,222.59,222.45,222.59,1615.0,212.0386,212.172,212.0386,212.172,1615.0
2021-07-06 15:30:00,222.62,222.73,222.41,222.41,5535.0,212.2006,212.3055,212.0005,212.0005,5535.0
2021-07-06 15:35:00,222.44,222.75,222.42,222.71,5244.0,212.0291,212.3245,212.01,212.2864,5244.0
2021-07-06 15:40:00,222.71,222.9,222.68,222.87,9608.0,212.2864,212.4675,212.2578,212.4389,9608.0
2021-07-06 15:45:00,222.91,223.3,222.91,223.25,18462.0,212.4771,212.8488,212.4771,212.8011,18462.0
2021-07-06 15:50:00,223.32,223.32,222.93,223.01,20385.0,212.8679,212.8679,212.4961,212.5724,20385.0
2021-07-06 15:55:00,222.86,223.38,222.86,223.03,46941.0,212.4294,212.9251,212.4294,212.5914,46941.0
2021-07-07 09:30:00,223.28,223.87,222.79,222.79,9388.0,212.8297,213.3921,212.3627,212.3627,9388.0
2021-07-07 09:35:00,223.4,223.4,222.8,222.8,1783.0,212.9441,212.9441,212.3722,212.3722,1783.0
2021-07-07 09:40:00,222.68,222.68,222.19,222.2,1450.0,212.2578,212.2578,211.7908,211.8003,1450.0
2021-07-07 09:45:00,222.27,223.14,222.27,222.97,4116.0,211.867,212.6963,211.867,212.5342,4116.0
2021-07-07 09:50:00,222.81,222.81,222.13,222.17,3702.0,212.3817,212.3817,211.7336,211.7717,3702.0
2021-07-07 09:55:00,222.18,222.46,222.11,222.11,2376.0,211.7812,212.0481,211.7145,211.7145,2376.0
2021-07-07 10:00:00,222.16,222.81,222.16,222.81,1810.0,211.7622,212.3817,211.7622,212.3817,1810.0
2021-07-07 10:05:00,222.81,222.81,222.61,222.61,1998.0,212.3817,212.3817,212.1911,212.1911,1998.0
2021-07-07 10:10:00,222.62,222.62,222.45,222.46,2123.0,212.2006,212.2006,212.0386,212.0481,2123.0
2021-07-07 10:15:00,222.38,222.6,222.38,222.38,1129.0,211.9719,212.1816,211.9719,211.9719,1129.0
2021-07-07 10:20:00,222.59,222.59,222.15,222.25,2639.0,212.172,212.172,211.7526,211.8479,2639.0
2021-07-07 10:25:00,222.24,222.3,221.92,221.92,2231.0,211.8384,211.8956,211.5334,211.5334,2231.0
2021-07-07 10:30:00,221.78,222.02,221.68,221.68,2574.0,211.3999,211.6287,211.3046,211.3046,2574.0
2021-07-07 10:35:00,221.74,221.74,221.5,221.5,1027.0,211.3618,211.3618,211.133,211.133,1027.0
2021-07-07 10:40:00,221.49,221.49,221.22,221.23,1700.0,211.1235,211.1235,210.8662,210.8757,1700.0
2021-07-07 10:45:00,221.21,221.55,221.21,221.44,1498.0,210.8566,211.1807,210.8566,211.0759,1498.0
2021-07-07 10:50:00,221.47,221.66,221.47,221.66,624.0,211.1045,211.2856,211.1045,211.2856,624.0
2021-07-07 10:55:00,221.68,222.05,221.63,222.05,3458.0,211.3046,211.6573,211.257,211.6573,3458.0
2021-07-07 11:00:00,221.99,222.01,221.96,221.97,1102.0,211.6001,211.6192,211.5715,211.5811,1102.0
2021-07-07 11:05:00,222.15,222.21,221.99,222.21,1914.0,211.7526,211.8098,211.6001,211.8098,1914.0
2021-07-07 11:10:00,222.37,222.45,222.35,222.42,1005.0,211.9623,212.0386,211.9433,212.01,1005.0
2021-07-07 11:15:00,222.42,222.51,222.09,222.12,2699.0,212.01,212.0958,211.6954,211.724,2699.0
2021-07-07 11:20:00,222.12,222.37,222.11,222.25,13265.0,211.724,211.9623,211.7145,211.8479,13265.0
2021-07-07 11:25:00,222.23,222.63,222.23,222.56,600.0,211.8289,212.2102,211.8289,212.1434,600.0
2021-07-07 11:30:00,222.78,222.79,222.57,222.57,1211.0,212.3531,212.3627,212.153,212.153,1211.0
2021-07-07 11:35:00,222.77,223.19,222.77,223.09,1400.0,212.3436,212.744,212.3436,212.6486,1400.0
2021-07-07 11:40:00,223.07,223.3,223.07,223.14,2257.0,212.6296,212.8488,212.6296,212.6963,2257.0
2021-07-07 11:45:00,223.19,223.24,223.08,223.24,800.0,212.744,212.7916,212.6391,212.7916,800.0
2021-07-07 11:50:00,223.19,223.49,223.18,223.49,1209.0,212.744,213.0299,212.7344,213.0299,1209.0
2021-07-07 11:55:00,223.47,223.57,223.37,223.54,1850.0,213.0108,213.1062,212.9155,213.0776,1850.0
2021-07-07 12:00:00,223.58,223.84,223.52,223.78,2866.0,213.1157,213.3635,213.0585,213.3063,2866.0
2021-07-07 12:05:00,223.78,224.11,223.78,224.05,1200.0,213.3063,213.6209,213.3063,213.5637,1200.0
2021-07-07 12:10:00,224.11,224.11,223.98,223.98,2454.0,213.6209,213.6209,213.497,213.497,2454.0
2021-07-07 12:15:00,224.0,224.03,223.48,223.48,6303.0,213.516,213.5446,213.0204,213.0204,6303.0
2021-07-07 12:20:00,223.56,223.68,223.51,223.54,1612.0,213.0966,213.211,213.049,213.0776,1612.0
2021-07-07 12:25:00,223.56,223.66,223.56,223.66,357.0,213.0966,213.192,213.0966,213.192,357.0
2021-07-07 12:30:00,223.71,224.12,223.71,224.12,2116.0,213.2396,213.6304,213.2396,213.6304,2116.0
2021-07-07 12:35:00,224.18,224.25,224.12,224.12,1600.0,213.6876,213.7543,213.6304,213.6304,1600.0
2021-07-07 12:40:00,223.99,224.01,223.9,223.95,1432.0,213.5065,213.5256,213.4207,213.4684,1432.0
2021-07-07 12:45:00,223.93,224.31,223.85,224.3,2126.0,213.4493,213.8115,213.3731,213.802,2126.0
2021-07-07 12:50:00,224.29,224.33,224.21,224.29,1739.0,213.7925,213.8306,213.7162,213.7925,1739.0
2021-07-07 12:55:00,224.39,224.39,224.29,224.3,1733.0,213.8878,213.8878,213.7925,213.802,1733.0
2021-07-07 13:00:00,224.28,224.38,224.26,224.26,3073.0,213.7829,213.8783,213.7639,213.7639,3073.0
2021-07-07 13:05:00,224.33,224.33,224.24,224.29,1379.0,213.8306,213.8306,213.7448,213.7925,1379.0
2021-07-07 13:10:00,224.25,224.27,224.11,224.27,1985.0,213.7543,213.7734,213.6209,213.7734,1985.0
2021-07-07 13:15:00,224.3,224.37,224.19,224.37,1200.0,213.802,213.8687,213.6971,213.8687,1200.0
2021-07-07 13:20:00,224.35,224.39,224.26,224.26,1800.0,213.8497,213.8878,213.7639,213.7639,1800.0
2021-07-07 13:25:00,224.33,224.37,224.27,224.31,1833.0,213.8306,213.8687,213.7734,213.8115,1833.0
2021-07-07 13:30:00,224.29,224.29,224.14,224.18,1315.0,213.7925,213.7925,213.6495,213.6876,1315.0
2021-07-07 13:35:00,224.16,224.17,224.09,224.17,1200.0,213.6686,213.6781,213.6018,213.6781,1200.0
2021-07-07 13:40:00,224.26,224.26,224.07,224.07,1600.0,213.7639,213.7639,213.5828,213.5828,1600.0
2021-07-07 13:45:00,224.04,224.05,223.67,223.86,5263.0,213.5542,213.5637,213.2015,213.3826,5263.0
2021-07-07 13:50:00,223.97,224.14,223.95,224.06,1101.0,213.4874,213.6495,213.4684,213.5732,1101.0
2021-07-07 13:55:00,224.14,224.14,224.08,224.13,600.0,213.6495,213.6495,213.5923,213.64,600.0
2021-07-07 14:00:00,224.08,224.54,224.03,224.54,1200.0,213.5923,214.0308,213.5446,214.0308,1200.0
2021-07-07 14:05:00,224.78,224.78,224.26,224.28,2498.0,214.2595,214.2595,213.7639,213.7829,2498.0
2021-07-07 14:10:00,224.28,224.29,224.14,224.14,803.0,213.7829,213.7925,213.6495,213.6495,803.0
2021-07-07 14:15:00,224.12,224.16,224.04,224.16,1488.0,213.6304,213.6686,213.5542,213.6686,1488.0
2021-07-07 14:20:00,224.21,224.21,224.06,224.08,1336.0,213.7162,213.7162,213.5732,213.5923,1336.0
2021-07-07 14:25:00,224.07,224.14,223.98,223.98,505.0,213.5828,213.6495,213.497,213.497,505.0
2021-07-07 14:30:00,224.08,224.15,223.86,224.02,2355.0,213.5923,213.659,213.3826,213.5351,2355.0
2021-07-07 14:35:00,224.09,224.09,223.85,223.85,1100.0,213.6018,213.6018,213.3731,213.3731,1100.0
2021-07-07 14:40:00,223.85,223.98,223.74,223.98,1500.0,213.3731,213.497,213.2682,213.497,1500.0
2021-07-07 14:45:00,223.99,224.29,223.92,224.29,1574.0,213.5065,213.7925,213.4398,213.7925,1574.0
2021-07-07 14:50:00,224.28,224.36,224.27,224.32,1931.0,213.7829,213.8592,213.7734,213.8211,1931.0
2021-07-07 14:55:00,224.32,224.48,224.32,224.42,1957.0,213.8211,213.9736,213.8211,213.9164,1957.0
2021-07-07 15:00:00,224.4,224.47,224.35,224.46,2123.0,213.8973,213.964,213.8497,213.9545,2123.0
2021-07-07 15:05:00,224.43,224.49,224.37,224.49,1200.0,213.9259,213.9831,213.8687,213.9831,1200.0
2021-07-07 15:10:00,224.48,224.51,224.46,224.49,2305.0,213.9736,214.0022,213.9545,213.9831,2305.0
2021-07-07 15:15:00,224.46,224.46,224.28,224.28,2148.0,213.9545,213.9545,213.7829,213.7829,2148.0
2021-07-07 15:20:00,224.37,224.53,224.33,224.38,3604.0,213.8687,214.0212,213.8306,213.8783,3604.0
2021-07-07 15:25:00,224.45,224.57,224.42,224.56,1904.0,213.945,214.0594,213.9164,214.0498,1904.0
2021-07-07 15:30:00,224.53,224.53,224.25,224.35,4958.0,214.0212,214.0212,213.7543,213.8497,4958.0
2021-07-07 15:35:00,224.38,224.43,224.12,224.18,3100.0,213.8783,213.9259,213.6304,213.6876,3100.0
2021-07-07 15:40:00,224.21,224.32,224.21,224.24,4066.0,213.7162,213.8211,213.7162,213.7448,4066.0
2021-07-07 15:45:00,224.27,224.38,224.12,224.12,6910.0,213.7734,213.8783,213.6304,213.6304,6910.0
2021-07-07 15:50:00,224.16,224.53,224.14,224.47,10227.0,213.6686,214.0212,213.6495,213.964,10227.0
2021-07-07 15:55:00,224.46,224.53,224.23,224.34,27989.0,213.9545,214.0212,213.7353,213.8401,27989.0
2021-07-08 09:30:00,220.53,222.6,220.5,221.6,31539.0,210.2084,212.1816,210.1799,211.2284,31539.0
2021-07-08 09:35:00,221.2,221.71,220.66,221.01,2943.0,210.8471,211.3332,210.3324,210.666,2943.0
2021-07-08 09:40:00,220.95,221.62,220.95,221.61,1270.0,210.6088,211.2474,210.6088,211.2379,1270.0
2021-07-08 09:45:00,221.38,221.43,220.69,221.05,2715.0,211.0187,211.0663,210.361,210.7041,2715.0
2021-07-08 09:50:00,220.92,222.16,220.91,222.16,4951.0,210.5802,211.7622,210.5707,211.7622,4951.0
2021-07-08 09:55:00,222.11,222.56,221.86,222.56,4874.0,211.7145,212.1434,211.4762,212.1434,4874.0
2021-07-08 10:00:00,222.34,222.56,221.63,222.14,5365.0,211.9337,212.1434,211.257,211.7431,5365.0
2021-07-08 10:05:00,222.07,222.07,221.3,221.53,12349.0,211.6764,211.6764,210.9424,211.1616,12349.0
2021-07-08 10:10:00,221.4,221.48,221.0,221.0,2229.0,211.0377,211.114,210.6564,210.6564,2229.0
2021-07-08 10:15:00,221.02,221.15,220.81,221.04,1577.0,210.6755,210.7994,210.4753,210.6946,1577.0
2021-07-08 10:20:00,221.0,221.08,220.87,221.0,23373.0,210.6564,210.7327,210.5325,210.6564,23373.0
2021-07-08 10:25:00,221.05,221.67,221.04,221.67,1840.0,210.7041,211.2951,210.6946,211.2951,1840.0
2021-07-08 10:30:00,221.79,221.87,221.46,221.46,2702.0,211.4095,211.4857,211.0949,211.0949,2702.0
2021-07-08 10:35:00,221.65,221.66,221.18,221.43,3322.0,211.276,211.2856,210.828,211.0663,3322.0
2021-07-08 10:40:00,221.43,221.78,221.3,221.77,1799.0,211.0663,211.3999,210.9424,211.3904,1799.0
2021-07-08 10:45:00,221.76,221.82,221.38,221.51,1317.0,211.3809,211.4381,211.0187,211.1426,1317.0
2021-07-08 10:50:00,221.52,221.99,221.38,221.86,1276.0,211.1521,211.6001,211.0187,211.4762,1276.0
2021-07-08 10:55:00,221.91,222.0,221.72,221.85,2983.0,211.5239,211.6096,211.3428,211.4667,2983.0
2021-07-08 11:00:00,221.89,222.32,221.8,222.28,3003.0,211.5048,211.9147,211.419,211.8765,3003.0
2021-07-08 11:05:00,222.36,222.87,222.35,222.83,3621.0,211.9528,212.4389,211.9433,212.4008,3621.0
2021-07-08 11:10:00,222.72,222.84,222.51,222.54,2947.0,212.2959,212.4103,212.0958,212.1244,2947.0
2021-07-08 11:15:00,222.52,222.85,222.33,222.85,2107.0,212.1053,212.4199,211.9242,212.4199,2107.0
2021-07-08 11:20:00,222.82,223.09,222.81,223.08,2299.0,212.3913,212.6486,212.3817,212.6391,2299.0
2021-07-08 11:25:00,222.98,223.34,222.96,223.2,2602.0,212.5438,212.8869,212.5247,212.7535,2602.0
2021-07-08 11:30:00,223.38,223.38,222.72,223.16,9033.0,212.9251,212.9251,212.2959,212.7154,9033.0
2021-07-08 11:35:00,223.17,223.55,223.14,223.47,1500.0,212.7249,213.0871,212.6963,213.0108,1500.0
2021-07-08 11:40:00,223.5,223.5,223.34,223.42,1500.0,213.0394,213.0394,212.8869,212.9632,1500.0
2021-07-08 11:45:00,223.47,223.72,223.38,223.65,3031.0,213.0108,213.2491,212.9251,213.1824,3031.0
2021-07-08 11:50:00,223.8,223.86,223.69,223.74,2808.0,213.3254,213.3826,213.2205,213.2682,2808.0
2021-07-08 11:55:00,223.81,223.96,223.68,223.8,3527.0,213.3349,213.4779,213.211,213.3254,3527.0
2021-07-08 12:00:00,223.78,224.15,223.78,224.13,1107.0,213.3063,213.659,213.3063,213.64,1107.0
2021-07-08 12:05:00,224.11,224.21,224.03,224.21,2800.0,213.6209,213.7162,213.5446,213.7162,2800.0
2021-07-08 12:10:00,224.17,224.23,223.63,223.63,3748.0,213.6781,213.7353,213.1634,213.1634,3748.0
2021-07-08 12:15:00,223.51,223.66,223.51,223.64,930.0,213.049,213.192,213.049,213.1729,930.0
2021-07-08 12:20:00,223.68,223.73,223.29,223.35,5792.0,213.211,213.2587,212.8393,212.8965,5792.0
2021-07-08 12:25:00,223.38,223.67,223.38,223.67,1700.0,212.9251,213.2015,212.9251,213.2015,1700.0
2021-07-08 12:30:00,223.65,223.71,223.51,223.56,4168.0,213.1824,213.2396,213.049,213.0966,4168.0
2021-07-08 12:35:00,223.54,223.54,223.46,223.52,1300.0,213.0776,213.0776,213.0013,213.0585,1300.0
2021-07-08 12:40:00,223.51,223.53,223.41,223.42,2000.0,213.049,213.068,212.9537,212.9632,2000.0
2021-07-08 12:45:00,223.47,223.67,223.47,223.67,1323.0,213.0108,213.2015,213.0108,213.2015,1323.0
2021-07-08 12:50:00,223.77,223.77,223.62,223.69,2549.0,213.2968,213.2968,213.1538,213.2205,2549.0
2021-07-08 12:55:00,223.62,223.62,223.45,223.49,1522.0,213.1538,213.1538,212.9918,213.0299,1522.0
2021-07-08 13:00:00,223.39,223.5,223.37,223.38,1721.0,212.9346,213.0394,212.9155,212.9251,1721.0
2021-07-08 13:05:00,223.38,223.38,223.28,223.31,893.0,212.9251,212.9251,212.8297,212.8583,893.0
2021-07-08 13:10:00,223.28,223.35,223.22,223.24,1700.0,212.8297,212.8965,212.7725,212.7916,1700.0
2021-07-08 13:15:00,223.26,223.36,223.26,223.3,1500.0,212.8107,212.906,212.8107,212.8488,1500.0
2021-07-08 13:20:00,223.17,223.17,222.83,222.9,2306.0,212.7249,212.7249,212.4008,212.4675,2306.0
2021-07-08 13:25:00,222.95,223.36,222.95,223.36,1201.0,212.5152,212.906,212.5152,212.906,1201.0
2021-07-08 13:30:00,223.34,223.49,222.98,222.98,4671.0,212.8869,213.0299,212.5438,212.5438,4671.0
2021-07-08 13:35:00,223.05,223.18,223.05,223.18,500.0,212.6105,212.7344,212.6105,212.7344,500.0
2021-07-08 13:40:00,223.13,223.26,223.08,223.19,2733.0,212.6868,212.8107,212.6391,212.744,2733.0
2021-07-08 13:45:00,223.24,223.31,223.12,223.28,2820.0,212.7916,212.8583,212.6772,212.8297,2820.0
2021-07-08 13:50:00,223.19,223.27,223.19,223.25,600.0,212.744,212.8202,212.744,212.8011,600.0
2021-07-08 13:55:00,223.24,223.24,223.0,223.12,1610.0,212.7916,212.7916,212.5628,212.6772,1610.0
2021-07-08 14:00:00,223.06,223.25,223.0,223.24,3920.0,212.62,212.8011,212.5628,212.7916,3920.0
2021-07-08 14:05:00,223.15,223.22,223.13,223.17,1508.0,212.7058,212.7725,212.6868,212.7249,1508.0
2021-07-08 14:10:00,223.1,223.28,223.1,223.28,612.0,212.6582,212.8297,212.6582,212.8297,612.0
2021-07-08 14:15:00,223.28,223.29,222.91,222.91,1400.0,212.8297,212.8393,212.4771,212.4771,1400.0
2021-07-08 14:20:00,222.81,222.82,222.68,222.74,1237.0,212.3817,212.3913,212.2578,212.315,1237.0
2021-07-08 14:25:00,222.68,222.79,222.64,222.77,2603.0,212.2578,212.3627,212.2197,212.3436,2603.0
2021-07-08 14:30:00,222.69,222.96,222.62,222.96,2186.0,212.2674,212.5247,212.2006,212.5247,2186.0
2021-07-08 14:35:00,222.87,222.94,222.76,222.76,1200.0,212.4389,212.5057,212.3341,212.3341,1200.0
2021-07-08 14:40:00,222.85,222.9,222.69,222.7,1434.0,212.4199,212.4675,212.2674,212.2769,1434.0
2021-07-08 14:45:00,222.68,222.78,222.56,222.63,3212.0,212.2578,212.3531,212.1434,212.2102,3212.0
2021-07-08 14:50:00,222.53,222.74,222.53,222.74,954.0,212.1148,212.315,212.1148,212.315,954.0
2021-07-08 14:55:00,222.69,223.0,222.69,223.0,3631.0,212.2674,212.5628,212.2674,212.5628,3631.0
2021-07-08 15:00:00,223.05,223.09,222.99,222.99,1100.0,212.6105,212.6486,212.5533,212.5533,1100.0
2021-07-08 15:05:00,222.86,222.87,222.74,222.79,1284.0,212.4294,212.4389,212.315,212.3627,1284.0
2021-07-08 15:10:00,222.77,222.86,222.73,222.73,2635.0,212.3436,212.4294,212.3055,212.3055,2635.0
2021-07-08 15:15:00,222.72,222.72,222.57,222.6,3207.0,212.2959,212.2959,212.153,212.1816,3207.0
2021-07-08 15:20:00,222.63,222.9,222.62,222.75,2196.0,212.2102,212.4675,212.2006,212.3245,2196.0
2021-07-08 15:25:00,222.84,222.86,222.77,222.82,1050.0,212.4103,212.4294,212.3436,212.3913,1050.0
2021-07-08 15:30:00,222.87,222.92,222.74,222.86,3332.0,212.4389,212.4866,212.315,212.4294,3332.0
2021-07-08 15:35:00,222.89,222.94,222.71,222.72,4227.0,212.458,212.5057,212.2864,212.2959,4227.0
2021-07-08 15:40:00,222.74,222.74,222.27,222.32,6614.0,212.315,212.315,211.867,211.9147,6614.0
2021-07-08 15:45:00,222.25,222.35,222.05,222.08,3799.0,211.8479,211.9433,211.6573,211.6859,3799.0
2021-07-08 15:50:00,222.02,222.24,221.74,222.1,24205.0,211.6287,211.8384,211.3618,211.705,24205.0
2021-07-08 15:55:00,222.1,222.44,221.93,222.44,61053.0,211.705,212.0291,211.5429,212.0291,61053.0
2021-07-09 09:30:00,223.99,223.99,222.94,223.11,33509.0,213.5065,213.5065,212.5057,212.6677,33509.0
2021-07-09 09:35:00,223.2,223.31,222.98,223.03,1919.0,212.7535,212.8583,212.5438,212.5914,1919.0
2021-07-09 09:40:00,223.03,223.22,222.96,223.1,1000.0,212.5914,212.7725,212.5247,212.6582,1000.0
2021-07-09 09:45:00,223.14,223.16,222.17,222.17,3409.0,212.6963,212.7154,211.7717,211.7717,3409.0
2021-07-09 09:50:00,222.32,222.54,222.24,222.49,1530.0,211.9147,212.1244,211.8384,212.0767,1530.0
2021-07-09 09:55:00,222.49,222.53,222.31,222.46,913.0,212.0767,212.1148,211.9051,212.0481,913.0
2021-07-09 10:00:00,222.58,222.66,222.27,222.53,4527.0,212.1625,212.2388,211.867,212.1148,4527.0
2021-07-09 10:05:00,222.36,222.4,221.58,221.59,19147.0,211.9528,211.9909,211.2093,211.2188,19147.0
2021-07-09 10:10:00,221.72,222.16,221.71,222.07,5587.0,211.3428,211.7622,211.3332,211.6764,5587.0
2021-07-09 10:15:00,222.19,222.19,221.98,222.05,2592.0,211.7908,211.7908,211.5906,211.6573,2592.0
2021-07-09 10:20:00,222.05,222.16,221.83,221.99,5636.0,211.6573,211.7622,211.4476,211.6001,5636.0
2021-07-09 10:25:00,222.0,222.22,221.82,222.21,4133.0,211.6096,211.8193,211.4381,211.8098,4133.0
2021-07-09 10:30:00,222.21,222.21,222.02,222.08,1873.0,211.8098,211.8098,211.6287,211.6859,1873.0
2021-07-09 10:35:00,222.03,222.12,222.0,222.07,1943.0,211.6382,211.724,211.6096,211.6764,1943.0
2021-07-09 10:40:00,222.08,222.12,222.01,222.05,1803.0,211.6859,211.724,211.6192,211.6573,1803.0
2021-07-09 10:45:00,222.01,222.18,222.01,222.14,1348.0,211.6192,211.7812,211.6192,211.7431,1348.0
2021-07-09 10:50:00,222.1,222.57,222.1,222.57,2771.0,211.705,212.153,211.705,212.153,2771.0
2021-07-09 10:55:00,222.61,222.61,222.21,222.21,3633.0,212.1911,212.1911,211.8098,211.8098,3633.0
2021-07-09 11:00:00,222.22,222.31,222.1,222.28,700.0,211.8193,211.9051,211.705,211.8765,700.0
2021-07-09 11:05:00,222.48,222.55,222.48,222.55,1130.0,212.0672,212.1339,212.0672,212.1339,1130.0
2021-07-09 11:10:00,222.51,222.51,222.32,222.33,1496.0,212.0958,212.0958,211.9147,211.9242,1496.0
2021-07-09 11:15:00,222.28,222.48,222.25,222.42,2143.0,211.8765,212.0672,211.8479,212.01,2143.0
2021-07-09 11:20:00,222.36,222.6,222.26,222.6,4979.0,211.9528,212.1816,211.8575,212.1816,4979.0
2021-07-09 11:25:00,222.58,222.7,222.58,222.59,503.0,212.1625,212.2769,212.1625,212.172,503.0
2021-07-09 11:30:00,222.63,222.81,222.63,222.81,863.0,212.2102,212.3817,212.2102,212.3817,863.0
2021-07-09 11:35:00,222.86,223.06,222.86,223.06,706.0,212.4294,212.62,212.4294,212.62,706.0
2021-07-09 11:40:00,223.12,223.18,223.12,223.16,700.0,212.6772,212.7344,212.6772,212.7154,700.0
2021-07-09 11:45:00,223.25,223.26,223.02,223.02,440.0,212.8011,212.8107,212.5819,212.5819,440.0
2021-07-09 11:50:00,223.02,223.38,223.01,223.38,721.0,212.5819,212.9251,212.5724,212.9251,721.0
2021-07-09 11:55:00,223.31,223.31,223.14,223.15,1489.0,212.8583,212.8583,212.6963,212.7058,1489.0
2021-07-09 12:00:00,223.14,223.14,222.99,223.09,2165.0,212.6963,212.6963,212.5533,212.6486,2165.0
2021-07-09 12:05:00,223.09,223.13,223.08,223.08,451.0,212.6486,212.6868,212.6391,212.6391,451.0
2021-07-09 12:10:00,223.02,223.02,222.88,222.92,2050.0,212.5819,212.5819,212.4485,212.4866,2050.0
2021-07-09 12:15:00,222.91,223.18,222.91,222.99,1650.0,212.4771,212.7344,212.4771,212.5533,1650.0
2021-07-09 12:20:00,222.95,222.95,222.8,222.8,1158.0,212.5152,212.5152,212.3722,212.3722,1158.0
2021-07-09 12:25:00,222.78,222.83,222.77,222.78,1303.0,212.3531,212.4008,212.3436,212.3531,1303.0
2021-07-09 12:30:00,222.75,222.79,222.73,222.77,1643.0,212.3245,212.3627,212.3055,212.3436,1643.0
2021-07-09 12:35:00,222.83,223.0,222.83,222.94,3731.0,212.4008,212.5628,212.4008,212.5057,3731.0
2021-07-09 12:40:00,223.02,223.04,223.01,223.01,1348.0,212.5819,212.601,212.5724,212.5724,1348.0
2021-07-09 12:45:00,223.02,223.03,222.9,222.9,700.0,212.5819,212.5914,212.4675,212.4675,700.0
2021-07-09 12:50:00,222.88,222.88,222.77,222.78,1632.0,212.4485,212.4485,212.3436,212.3531,1632.0
2021-07-09 12:55:00,222.78,222.78,222.61,222.61,400.0,212.3531,212.3531,212.1911,212.1911,400.0
2021-07-09 13:00:00,222.68,222.77,222.62,222.74,805.0,212.2578,212.3436,212.2006,212.315,805.0
2021-07-09 13:05:00,222.77,222.85,222.64,222.64,801.0,212.3436,212.4199,212.2197,212.2197,801.0
2021-07-09 13:10:00,222.73,222.81,222.63,222.75,1572.0,212.3055,212.3817,212.2102,212.3245,1572.0
2021-07-09 13:15:00,222.68,222.86,222.68,222.84,927.0,212.2578,212.4294,212.2578,212.4103,927.0
2021-07-09 13:20:00,222.77,222.85,222.74,222.74,612.0,212.3436,212.4199,212.315,212.315,612.0
2021-07-09 13:25:00,222.78,222.95,222.74,222.95,708.0,212.3531,212.5152,212.315,212.5152,708.0
2021-07-09 13:30:00,223.04,223.04,222.97,222.97,1294.0,212.601,212.601,212.5342,212.5342,1294.0
2021-07-09 13:35:00,223.02,223.03,222.94,222.95,1205.0,212.5819,212.5914,212.5057,212.5152,1205.0
2021-07-09 13:40:00,222.89,223.0,222.89,223.0,500.0,212.458,212.5628,212.458,212.5628,500.0
2021-07-09 13:45:00,223.16,223.29,223.14,223.29,1474.0,212.7154,212.8393,212.6963,212.8393,1474.0
2021-07-09 13:50:00,223.3,223.61,223.29,223.61,819.0,212.8488,213.1443,212.8393,213.1443,819.0
2021-07-09 13:55:00,223.43,223.48,223.32,223.32,1566.0,212.9727,213.0204,212.8679,212.8679,1566.0
2021-07-09 14:00:00,223.12,223.24,223.11,223.24,348.0,212.6772,212.7916,212.6677,212.7916,348.0
2021-07-09 14:05:00,223.13,223.42,223.12,223.33,1818.0,212.6868,212.9632,212.6772,212.8774,1818.0
2021-07-09 14:10:00,223.41,223.44,223.4,223.43,513.0,212.9537,212.9822,212.9441,212.9727,513.0
2021-07-09 14:15:00,223.34,223.42,223.33,223.37,1042.0,212.8869,212.9632,212.8774,212.9155,1042.0
2021-07-09 14:20:00,223.42,223.42,223.42,223.42,100.0,212.9632,212.9632,212.9632,212.9632,100.0
2021-07-09 14:25:00,223.52,223.52,223.33,223.34,1912.0,213.0585,213.0585,212.8774,212.8869,1912.0
2021-07-09 14:30:00,223.36,223.45,223.36,223.39,539.0,212.906,212.9918,212.906,212.9346,539.0
2021-07-09 14:35:00,223.42,223.59,223.41,223.52,1836.0,212.9632,213.1252,212.9537,213.0585,1836.0
2021-07-09 14:40:00,223.52,223.57,223.44,223.54,2397.0,213.0585,213.1062,212.9822,213.0776,2397.0
2021-07-09 14:45:00,223.54,223.68,223.53,223.66,900.0,213.0776,213.211,213.068,213.192,900.0
2021-07-09 14:50:00,223.75,223.83,223.71,223.83,1511.0,213.2777,213.354,213.2396,213.354,1511.0
2021-07-09 14:55:00,223.86,223.99,223.86,223.92,1737.0,213.3826,213.5065,213.3826,213.4398,1737.0
2021-07-09 15:00:00,223.93,224.08,223.93,224.08,700.0,213.4493,213.5923,213.4493,213.5923,700.0
2021-07-09 15:05:00,224.05,224.1,224.04,224.06,521.0,213.5637,213.6114,213.5542,213.5732,521.0
2021-07-09 15:10:00,224.06,224.11,224.05,224.09,960.0,213.5732,213.6209,213.5637,213.6018,960.0
2021-07-09 15:15:00,224.13,224.29,224.13,224.29,1428.0,213.64,213.7925,213.64,213.7925,1428.0
2021-07-09 15:20:00,224.31,224.31,224.13,224.18,1832.0,213.8115,213.8115,213.64,213.6876,1832.0
2021-07-09 15:25:00,224.16,224.16,224.13,224.15,1200.0,213.6686,213.6686,213.64,213.659,1200.0
2021-07-09 15:30:00,224.16,224.56,224.15,224.56,6935.0,213.6686,214.0498,213.659,214.0498,6935.0
2021-07-09 15:35:00,224.63,224.77,224.59,224.7,6889.0,214.1166,214.25,214.0784,214.1833,6889.0
2021-07-09 15:40:00,224.74,224.81,224.5,224.5,3417.0,214.2214,214.2881,213.9926,213.9926,3417.0
2021-07-09 15:45:00,224.48,224.65,224.43,224.61,2103.0,213.9736,214.1356,213.9259,214.0975,2103.0
2021-07-09 15:50:00,224.67,224.7,224.48,224.51,5946.0,214.1547,214.1833,213.9736,214.0022,5946.0
2021-07-09 15:55:00,224.53,224.71,224.37,224.52,23695.0,214.0212,214.1928,213.8687,214.0117,23695.0
2021-07-12 09:30:00,224.59,225.01,224.26,224.26,8031.0,214.0784,214.4788,213.7639,213.7639,8031.0
2021-07-12 09:35:00,224.44,224.73,223.71,224.72,10085.0,213.9354,214.2119,213.2396,214.2023,10085.0
2021-07-12 09:40:00,224.31,224.46,224.11,224.28,900.0,213.8115,213.9545,213.6209,213.7829,900.0
2021-07-12 09:45:00,224.34,224.46,224.28,224.28,997.0,213.8401,213.9545,213.7829,213.7829,997.0
2021-07-12 09:50:00,224.43,224.43,224.43,224.43,100.0,213.9259,213.9259,213.9259,213.9259,100.0
2021-07-12 09:55:00,224.46,224.6,223.98,224.28,3745.0,213.9545,214.088,213.497,213.7829,3745.0
2021-07-12 10:00:00,224.33,224.48,224.25,224.34,16700.0,213.8306,213.9736,213.7543,213.8401,16700.0
2021-07-12 10:05:00,224.34,224.58,224.33,224.57,1000.0,213.8401,214.0689,213.8306,214.0594,1000.0
2021-07-12 10:10:00,224.54,224.54,224.33,224.36,1671.0,214.0308,214.0308,213.8306,213.8592,1671.0
2021-07-12 10:15:00,224.36,224.78,224.36,224.68,1625.0,213.8592,214.2595,213.8592,214.1642,1625.0
2021-07-12 10:20:00,224.58,224.67,224.39,224.45,2454.0,214.0689,214.1547,213.8878,213.945,2454.0
2021-07-12 10:25:00,224.42,224.42,224.06,224.06,2393.0,213.9164,213.9164,213.5732,213.5732,2393.0
2021-07-12 10:30:00,224.23,224.51,224.23,224.51,2706.0,213.7353,214.0022,213.7353,214.0022,2706.0
2021-07-12 10:35:00,224.46,224.46,224.36,224.39,700.0,213.9545,213.9545,213.8592,213.8878,700.0
2021-07-12 10:40:00,224.41,224.42,224.21,224.21,1823.0,213.9068,213.9164,213.7162,213.7162,1823.0
2021-07-12 10:45:00,224.2,224.3,223.92,224.15,3504.0,213.7067,213.802,213.4398,213.659,3504.0
2021-07-12 10:50:00,224.05,224.15,223.93,224.09,1990.0,213.5637,213.659,213.4493,213.6018,1990.0
2021-07-12 10:55:00,223.95,224.22,223.95,224.22,500.0,213.4684,213.7257,213.4684,213.7257,500.0
2021-07-12 11:00:00,224.15,224.25,224.06,224.15,2321.0,213.659,213.7543,213.5732,213.659,2321.0
2021-07-12 11:05:00,224.16,224.19,224.11,224.19,900.0,213.6686,213.6971,213.6209,213.6971,900.0
2021-07-12 11:10:00,224.25,224.27,224.06,224.06,2530.0,213.7543,213.7734,213.5732,213.5732,2530.0
2021-07-12 11:15:00,224.09,224.24,223.99,224.24,2112.0,213.6018,213.7448,213.5065,213.7448,2112.0
2021-07-12 11:20:00,224.2,224.2,224.01,224.13,2502.0,213.7067,213.7067,213.5256,213.64,2502.0
2021-07-12 11:25:00,224.08,224.1,223.93,224.06,1504.0,213.5923,213.6114,213.4493,213.5732,1504.0
2021-07-12 11:30:00,224.11,224.2,223.92,223.92,4171.0,213.6209,213.7067,213.4398,213.4398,4171.0
2021-07-12 11:35:00,224.01,224.06,223.97,224.01,1100.0,213.5256,213.5732,213.4874,213.5256,1100.0
2021-07-12 11:40:00,224.01,224.02,223.83,223.9,1593.0,213.5256,213.5351,213.354,213.4207,1593.0
2021-07-12 11:45:00,223.85,223.92,223.81,223.87,1350.0,213.3731,213.4398,213.3349,213.3921,1350.0
2021-07-12 11:50:00,223.86,223.99,223.86,223.99,1904.0,213.3826,213.5065,213.3826,213.5065,1904.0
2021-07-12 11:55:00,223.99,224.17,223.96,224.17,1506.0,213.5065,213.6781,213.4779,213.6781,1506.0
2021-07-12 12:00:00,224.23,224.25,224.05,224.05,1900.0,213.7353,213.7543,213.5637,213.5637,1900.0
2021-07-12 12:05:00,224.1,224.16,223.74,223.78,3197.0,213.6114,213.6686,213.2682,213.3063,3197.0
2021-07-12 12:10:00,223.77,223.9,223.71,223.81,1907.0,213.2968,213.4207,213.2396,213.3349,1907.0
2021-07-12 12:15:00,223.8,223.8,223.61,223.69,1510.0,213.3254,213.3254,213.1443,213.2205,1510.0
2021-07-12 12:20:00,223.65,223.68,223.53,223.53,800.0,213.1824,213.211,213.068,213.068,800.0
2021-07-12 12:25:00,223.35,223.42,223.3,223.4,1235.0,212.8965,212.9632,212.8488,212.9441,1235.0
2021-07-12 12:30:00,223.43,223.57,223.43,223.56,400.0,212.9727,213.1062,212.9727,213.0966,400.0
2021-07-12 12:35:00,223.51,223.57,223.44,223.56,700.0,213.049,213.1062,212.9822,213.0966,700.0
2021-07-12 12:40:00,223.5,223.6,223.5,223.51,2100.0,213.0394,213.1348,213.0394,213.049,2100.0
2021-07-12 12:45:00,223.53,223.53,223.38,223.49,3210.0,213.068,213.068,212.9251,213.0299,3210.0
2021-07-12 12:50:00,223.45,223.63,223.44,223.62,2100.0,212.9918,213.1634,212.9822,213.1538,2100.0
2021-07-12 12:55:00,223.68,223.77,223.65,223.74,2100.0,213.211,213.2968,213.1824,213.2682,2100.0
2021-07-12 13:00:00,223.73,223.73,223.73,223.73,500.0,213.2587,213.2587,213.2587,213.2587,500.0
2021-07-12 13:05:00,223.74,223.79,223.68,223.68,407.0,213.2682,213.3159,213.211,213.211,407.0
2021-07-12 13:10:00,223.62,223.63,223.59,223.59,561.0,213.1538,213.1634,213.1252,213.1252,561.0
2021-07-12 13:15:00,223.63,223.65,223.59,223.59,811.0,213.1634,213.1824,213.1252,213.1252,811.0
2021-07-12 13:20:00,223.59,223.64,223.47,223.49,1872.0,213.1252,213.1729,213.0108,213.0299,1872.0
2021-07-12 13:25:00,223.47,223.55,223.47,223.55,1769.0,213.0108,213.0871,213.0108,213.0871,1769.0
2021-07-12 13:30:00,223.58,224.05,223.58,224.05,1700.0,213.1157,213.5637,213.1157,213.5637,1700.0
2021-07-12 13:35:00,224.15,224.25,223.95,224.25,2600.0,213.659,213.7543,213.4684,213.7543,2600.0
2021-07-12 13:40:00,224.18,224.18,223.87,223.88,1171.0,213.6876,213.6876,213.3921,213.4017,1171.0
2021-07-12 13:45:00,223.68,223.83,223.68,223.74,736.0,213.211,213.354,213.211,213.2682,736.0
2021-07-12 13:50:00,223.73,223.73,223.64,223.65,623.0,213.2587,213.2587,213.1729,213.1824,623.0
2021-07-12 13:55:00,223.62,223.71,223.62,223.71,2225.0,213.1538,213.2396,213.1538,213.2396,2225.0
2021-07-12 14:00:00,223.74,223.75,223.54,223.54,900.0,213.2682,213.2777,213.0776,213.0776,900.0
2021-07-12 14:05:00,223.56,223.57,223.51,223.51,551.0,213.0966,213.1062,213.049,213.049,551.0
2021-07-12 14:10:00,223.54,223.55,223.45,223.52,2535.0,213.0776,213.0871,212.9918,213.0585,2535.0
2021-07-12 14:15:00,223.53,223.57,223.48,223.48,4511.0,213.068,213.1062,213.0204,213.0204,4511.0
2021-07-12 14:20:00,223.47,223.61,223.47,223.58,1447.0,213.0108,213.1443,213.0108,213.1157,1447.0
2021-07-12 14:25:00,223.67,223.92,223.67,223.9,1405.0,213.2015,213.4398,213.2015,213.4207,1405.0
2021-07-12 14:30:00,223.89,224.05,223.89,223.94,2000.0,213.4112,213.5637,213.4112,213.4588,2000.0
2021-07-12 14:35:00,223.88,223.88,223.45,223.49,3019.0,213.4017,213.4017,212.9918,213.0299,3019.0
2021-07-12 14:40:00,223.43,223.45,223.27,223.3,2295.0,212.9727,212.9918,212.8202,212.8488,2295.0
2021-07-12 14:45:00,223.18,223.18,223.13,223.16,750.0,212.7344,212.7344,212.6868,212.7154,750.0
2021-07-12 14:50:00,223.1,223.15,223.04,223.05,1120.0,212.6582,212.7058,212.601,212.6105,1120.0
2021-07-12 14:55:00,222.99,222.99,222.9,222.92,1795.0,212.5533,212.5533,212.4675,212.4866,1795.0
2021-07-12 15:00:00,222.89,223.04,222.89,222.99,2884.0,212.458,212.601,212.458,212.5533,2884.0
2021-07-12 15:05:00,222.98,223.17,222.96,223.17,2835.0,212.5438,212.7249,212.5247,212.7249,2835.0
2021-07-12 15:10:00,223.09,223.13,223.08,223.13,902.0,212.6486,212.6868,212.6391,212.6868,902.0
2021-07-12 15:15:00,223.13,223.14,223.07,223.09,2680.0,212.6868,212.6963,212.6296,212.6486,2680.0
2021-07-12 15:20:00,223.08,223.25,223.05,223.23,2620.0,212.6391,212.8011,212.6105,212.7821,2620.0
2021-07-12 15:25:00,223.21,223.36,223.21,223.36,2540.0,212.763,212.906,212.763,212.906,2540.0
2021-07-12 15:30:00,223.41,223.45,223.22,223.23,2451.0,212.9537,212.9918,212.7725,212.7821,2451.0
2021-07-12 15:35:00,223.26,223.27,223.04,223.06,3800.0,212.8107,212.8202,212.601,212.62,3800.0
2021-07-12 15:40:00,223.06,223.11,222.97,223.01,3766.0,212.62,212.6677,212.5342,212.5724,3766.0
2021-07-12 15:45:00,223.05,223.15,223.03,223.09,6513.0,212.6105,212.7058,212.5914,212.6486,6513.0
2021-07-12 15:50:00,223.13,223.21,222.96,223.07,17456.0,212.6868,212.763,212.5247,212.6296,17456.0
2021-07-12 15:55:00,223.07,223.31,222.76,223.29,36775.0,212.6296,212.8583,212.3341,212.8393,36775.0
2021-07-13 09:30:00,223.78,224.2,223.36,223.68,20264.0,213.3063,213.7067,212.906,213.211,20264.0
2021-07-13 09:35:00,223.72,223.72,222.93,223.12,1270.0,213.2491,213.2491,212.4961,212.6772,1270.0
2021-07-13 09:40:00,223.11,223.32,223.0,223.32,407.0,212.6677,212.8679,212.5628,212.8679,407.0
2021-07-13 09:45:00,222.91,222.91,222.66,222.66,473.0,212.4771,212.4771,212.2388,212.2388,473.0
2021-07-13 09:50:00,222.8,222.98,222.73,222.98,930.0,212.3722,212.5438,212.3055,212.5438,930.0
2021-07-13 09:55:00,222.98,223.15,222.96,223.15,911.0,212.5438,212.7058,212.5247,212.7058,911.0
2021-07-13 10:00:00,222.94,223.09,222.75,223.09,1377.0,212.5057,212.6486,212.3245,212.6486,1377.0
2021-07-13 10:05:00,223.05,223.13,222.85,222.85,600.0,212.6105,212.6868,212.4199,212.4199,600.0
2021-07-13 10:10:00,223.07,223.29,222.8,223.18,6360.0,212.6296,212.8393,212.3722,212.7344,6360.0
2021-07-13 10:15:00,223.23,223.23,222.95,223.16,1366.0,212.7821,212.7821,212.5152,212.7154,1366.0
2021-07-13 10:20:00,223.1,223.17,222.88,222.96,43325.0,212.6582,212.7249,212.4485,212.5247,43325.0
2021-07-13 10:25:00,223.05,223.07,222.78,222.91,3917.0,212.6105,212.6296,212.3531,212.4771,3917.0
2021-07-13 10:30:00,223.06,223.24,222.95,223.24,1246.0,212.62,212.7916,212.5152,212.7916,1246.0
2021-07-13 10:35:00,223.28,223.29,222.98,223.28,16241.0,212.8297,212.8393,212.5438,212.8297,16241.0
2021-07-13 10:40:00,223.01,223.11,222.79,222.79,1301.0,212.5724,212.6677,212.3627,212.3627,1301.0
2021-07-13 10:45:00,222.84,222.91,222.58,222.59,1617.0,212.4103,212.4771,212.1625,212.172,1617.0
2021-07-13 10:50:00,222.51,222.8,222.5,222.69,1600.0,212.0958,212.3722,212.0862,212.2674,1600.0
2021-07-13 10:55:00,222.67,222.81,222.63,222.69,3177.0,212.2483,212.3817,212.2102,212.2674,3177.0
2021-07-13 11:00:00,222.58,222.83,222.58,222.78,2583.0,212.1625,212.4008,212.1625,212.3531,2583.0
2021-07-13 11:05:00,222.78,222.93,222.72,222.8,2000.0,212.3531,212.4961,212.2959,212.3722,2000.0
2021-07-13 11:10:00,222.89,223.05,222.75,222.9,3793.0,212.458,212.6105,212.3245,212.4675,3793.0
2021-07-13 11:15:00,223.04,223.04,222.94,222.98,700.0,212.601,212.601,212.5057,212.5438,700.0
2021-07-13 11:20:00,222.93,222.94,222.8,222.83,2068.0,212.4961,212.5057,212.3722,212.4008,2068.0
2021-07-13 11:25:00,222.87,222.88,222.78,222.78,1178.0,212.4389,212.4485,212.3531,212.3531,1178.0
2021-07-13 11:30:00,222.75,222.93,222.74,222.76,1465.0,212.3245,212.4961,212.315,212.3341,1465.0
2021-07-13 11:35:00,222.73,222.77,222.61,222.66,1300.0,212.3055,212.3436,212.1911,212.2388,1300.0
2021-07-13 11:40:00,222.67,222.71,222.64,222.7,597.0,212.2483,212.2864,212.2197,212.2769,597.0
2021-07-13 11:45:00,222.7,222.78,222.7,222.78,800.0,212.2769,212.3531,212.2769,212.3531,800.0
2021-07-13 11:50:00,222.72,222.82,222.72,222.81,1718.0,212.2959,212.3913,212.2959,212.3817,1718.0
2021-07-13 11:55:00,222.74,222.96,222.74,222.83,429.0,212.315,212.5247,212.315,212.4008,429.0
2021-07-13 12:00:00,222.88,222.88,222.65,222.65,600.0,212.4485,212.4485,212.2292,212.2292,600.0
2021-07-13 12:05:00,222.61,222.61,222.5,222.56,2231.0,212.1911,212.1911,212.0862,212.1434,2231.0
2021-07-13 12:10:00,222.5,222.55,222.45,222.45,1321.0,212.0862,212.1339,212.0386,212.0386,1321.0
2021-07-13 12:15:00,222.43,222.49,222.34,222.49,1707.0,212.0195,212.0767,211.9337,212.0767,1707.0
2021-07-13 12:20:00,222.4,222.4,222.25,222.34,1377.0,211.9909,211.9909,211.8479,211.9337,1377.0
2021-07-13 12:25:00,222.31,222.33,222.18,222.24,1910.0,211.9051,211.9242,211.7812,211.8384,1910.0
2021-07-13 12:30:00,222.22,222.27,222.19,222.23,1426.0,211.8193,211.867,211.7908,211.8289,1426.0
2021-07-13 12:35:00,222.23,222.23,222.1,222.11,2048.0,211.8289,211.8289,211.705,211.7145,2048.0
2021-07-13 12:40:00,222.15,222.2,221.98,221.98,2372.0,211.7526,211.8003,211.5906,211.5906,2372.0
2021-07-13 12:45:00,221.99,222.35,221.99,222.34,1347.0,211.6001,211.9433,211.6001,211.9337,1347.0
2021-07-13 12:50:00,222.43,222.5,222.34,222.34,793.0,212.0195,212.0862,211.9337,211.9337,793.0
2021-07-13 12:55:00,222.22,222.33,222.22,222.32,1000.0,211.8193,211.9242,211.8193,211.9147,1000.0
2021-07-13 13:00:00,222.36,222.39,222.32,222.32,605.0,211.9528,211.9814,211.9147,211.9147,605.0
2021-07-13 13:05:00,222.15,222.18,222.06,222.12,1704.0,211.7526,211.7812,211.6668,211.724,1704.0
2021-07-13 13:10:00,222.11,222.11,221.89,221.97,2335.0,211.7145,211.7145,211.5048,211.5811,2335.0
2021-07-13 13:15:00,222.02,222.09,221.88,221.88,407.0,211.6287,211.6954,211.4953,211.4953,407.0
2021-07-13 13:20:00,221.84,222.0,221.84,221.95,814.0,211.4571,211.6096,211.4571,211.562,814.0
2021-07-13 13:25:00,221.96,222.02,221.82,222.02,2351.0,211.5715,211.6287,211.4381,211.6287,2351.0
2021-07-13 13:30:00,221.91,221.92,221.81,221.81,1070.0,211.5239,211.5334,211.4285,211.4285,1070.0
2021-07-13 13:35:00,221.81,221.82,221.7,221.74,1100.0,211.4285,211.4381,211.3237,211.3618,1100.0
2021-07-13 13:40:00,221.87,221.94,221.67,221.76,1182.0,211.4857,211.5525,211.2951,211.3809,1182.0
2021-07-13 13:45:00,221.93,222.18,221.91,222.08,1228.0,211.5429,211.7812,211.5239,211.6859,1228.0
2021-07-13 13:50:00,222.09,222.12,222.03,222.07,684.0,211.6954,211.724,211.6382,211.6764,684.0
2021-07-13 13:55:00,222.33,222.33,222.17,222.17,1100.0,211.9242,211.9242,211.7717,211.7717,1100.0
2021-07-13 14:00:00,222.08,222.08,221.95,221.99,2339.0,211.6859,211.6859,211.562,211.6001,2339.0
2021-07-13 14:05:00,222.15,222.26,222.07,222.24,932.0,211.7526,211.8575,211.6764,211.8384,932.0
2021-07-13 14:10:00,222.32,222.58,222.32,222.51,2478.0,211.9147,212.1625,211.9147,212.0958,2478.0
2021-07-13 14:15:00,222.45,222.47,222.33,222.4,1200.0,212.0386,212.0576,211.9242,211.9909,1200.0
2021-07-13 14:20:00,222.36,222.42,222.23,222.39,1600.0,211.9528,212.01,211.8289,211.9814,1600.0
2021-07-13 14:25:00,222.46,222.46,222.27,222.31,1291.0,212.0481,212.0481,211.867,211.9051,1291.0
2021-07-13 14:30:00,222.33,222.33,222.25,222.26,227.0,211.9242,211.9242,211.8479,211.8575,227.0
2021-07-13 14:35:00,222.37,222.37,222.33,222.33,349.0,211.9623,211.9623,211.9242,211.9242,349.0
2021-07-13 14:40:00,222.27,222.3,222.13,222.15,700.0,211.867,211.8956,211.7336,211.7526,700.0
2021-07-13 14:45:00,222.21,222.31,222.15,222.28,727.0,211.8098,211.9051,211.7526,211.8765,727.0
2021-07-13 14:50:00,222.34,222.34,222.26,222.33,1037.0,211.9337,211.9337,211.8575,211.9242,1037.0
2021-07-13 14:55:00,222.26,222.55,222.24,222.55,1367.0,211.8575,212.1339,211.8384,212.1339,1367.0
2021-07-13 15:00:00,222.47,222.57,222.44,222.57,964.0,212.0576,212.153,212.0291,212.153,964.0
2021-07-13 15:05:00,222.56,222.56,222.28,222.28,1130.0,212.1434,212.1434,211.8765,211.8765,1130.0
2021-07-13 15:10:00,222.24,222.36,222.2,222.23,919.0,211.8384,211.9528,211.8003,211.8289,919.0
2021-07-13 15:15:00,222.24,222.29,222.14,222.29,1647.0,211.8384,211.8861,211.7431,211.8861,1647.0
2021-07-13 15:20:00,222.28,222.32,222.17,222.2,1840.0,211.8765,211.9147,211.7717,211.8003,1840.0
2021-07-13 15:25:00,222.13,222.18,222.07,222.18,1965.0,211.7336,211.7812,211.6764,211.7812,1965.0
2021-07-13 15:30:00,222.15,222.26,221.97,222.23,3567.0,211.7526,211.8575,211.5811,211.8289,3567.0
2021-07-13 15:35:00,222.27,222.45,222.26,222.45,1017.0,211.867,212.0386,211.8575,212.0386,1017.0
2021-07-13 15:40:00,222.44,222.66,222.41,222.61,2309.0,212.0291,212.2388,212.0005,212.1911,2309.0
2021-07-13 15:45:00,222.6,222.6,222.32,222.33,5676.0,212.1816,212.1816,211.9147,211.9242,5676.0
2021-07-13 15:50:00,222.34,222.34,222.12,222.17,5711.0,211.9337,211.9337,211.724,211.7717,5711.0
2021-07-13 15:55:00,222.17,222.28,222.05,222.27,23104.0,211.7717,211.8765,211.6573,211.867,23104.0
2021-07-14 09:30:00,223.49,224.07,223.49,224.07,7269.0,213.0299,213.5828,213.0299,213.5828,7269.0
2021-07-14 09:35:00,224.17,224.17,223.9,223.92,925.0,213.6781,213.6781,213.4207,213.4398,925.0
2021-07-14 09:40:00,223.85,224.36,223.85,223.99,4678.0,213.3731,213.8592,213.3731,213.5065,4678.0
2021-07-14 09:45:00,224.15,224.19,223.89,224.1,1589.0,213.659,213.6971,213.4112,213.6114,1589.0
2021-07-14 09:50:00,224.08,224.27,224.04,224.16,1000.0,213.5923,213.7734,213.5542,213.6686,1000.0
2021-07-14 09:55:00,224.17,224.28,223.66,223.66,1300.0,213.6781,213.7829,213.192,213.192,1300.0
2021-07-14 10:00:00,223.91,224.16,223.81,223.81,2000.0,213.4303,213.6686,213.3349,213.3349,2000.0
2021-07-14 10:05:00,223.83,223.83,223.3,223.3,900.0,213.354,213.354,212.8488,212.8488,900.0
2021-07-14 10:10:00,223.17,223.91,223.17,223.84,21234.0,212.7249,213.4303,212.7249,213.3635,21234.0
2021-07-14 10:15:00,223.84,223.93,223.7,223.74,1439.0,213.3635,213.4493,213.2301,213.2682,1439.0
2021-07-14 10:20:00,223.45,223.45,223.21,223.23,2000.0,212.9918,212.9918,212.763,212.7821,2000.0
2021-07-14 10:25:00,223.2,223.41,223.12,223.41,1270.0,212.7535,212.9537,212.6772,212.9537,1270.0
2021-07-14 10:30:00,223.49,223.98,223.43,223.98,4950.0,213.0299,213.497,212.9727,213.497,4950.0
2021-07-14 10:35:00,223.87,224.2,223.78,224.2,1125.0,213.3921,213.7067,213.3063,213.7067,1125.0
2021-07-14 10:40:00,224.15,224.64,224.15,224.45,3650.0,213.659,214.1261,213.659,213.945,3650.0
2021-07-14 10:45:00,224.29,224.29,224.19,224.19,200.0,213.7925,213.7925,213.6971,213.6971,200.0
2021-07-14 10:50:00,224.3,224.36,224.21,224.21,800.0,213.802,213.8592,213.7162,213.7162,800.0
2021-07-14 10:55:00,224.21,224.43,224.21,224.36,1600.0,213.7162,213.9259,213.7162,213.8592,1600.0
2021-07-14 11:00:00,224.23,224.24,223.99,224.07,1443.0,213.7353,213.7448,213.5065,213.5828,1443.0
2021-07-14 11:05:00,224.06,224.06,223.72,223.72,1735.0,213.5732,213.5732,213.2491,213.2491,1735.0
2021-07-14 11:10:00,223.7,223.7,223.54,223.6,1302.0,213.2301,213.2301,213.0776,213.1348,1302.0
2021-07-14 11:15:00,223.53,223.63,223.44,223.45,885.0,213.068,213.1634,212.9822,212.9918,885.0
2021-07-14 11:20:00,223.48,223.55,223.48,223.55,402.0,213.0204,213.0871,213.0204,213.0871,402.0
2021-07-14 11:25:00,223.37,223.37,222.93,222.98,1600.0,212.9155,212.9155,212.4961,212.5438,1600.0
2021-07-14 11:30:00,223.0,223.0,222.84,222.95,1561.0,212.5628,212.5628,212.4103,212.5152,1561.0
2021-07-14 11:35:00,223.02,223.07,222.75,222.75,999.0,212.5819,212.6296,212.3245,212.3245,999.0
2021-07-14 11:40:00,222.79,222.79,222.61,222.67,401.0,212.3627,212.3627,212.1911,212.2483,401.0
2021-07-14 11:45:00,222.66,222.66,222.49,222.57,700.0,212.2388,212.2388,212.0767,212.153,700.0
2021-07-14 11:50:00,222.59,222.68,222.52,222.68,1571.0,212.172,212.2578,212.1053,212.2578,1571.0
2021-07-14 11:55:00,222.55,222.58,222.51,222.58,1202.0,212.1339,212.1625,212.0958,212.1625,1202.0
2021-07-14 12:00:00,222.57,222.85,222.57,222.83,1200.0,212.153,212.4199,212.153,212.4008,1200.0
2021-07-14 12:05:00,222.8,222.91,222.8,222.9,826.0,212.3722,212.4771,212.3722,212.4675,826.0
2021-07-14 12:10:00,222.85,223.09,222.85,223.09,690.0,212.4199,212.6486,212.4199,212.6486,690.0
2021-07-14 12:15:00,223.03,223.03,222.88,222.9,1217.0,212.5914,212.5914,212.4485,212.4675,1217.0
2021-07-14 12:20:00,222.9,223.0,222.82,223.0,1030.0,212.4675,212.5628,212.3913,212.5628,1030.0
2021-07-14 12:25:00,222.91,223.0,222.82,223.0,700.0,212.4771,212.5628,212.3913,212.5628,700.0
2021-07-14 12:30:00,223.02,223.17,222.96,223.01,1632.0,212.5819,212.7249,212.5247,212.5724,1632.0
2021-07-14 12:35:00,222.99,223.03,222.98,223.03,300.0,212.5533,212.5914,212.5438,212.5914,300.0
2021-07-14 12:40:00,223.03,223.06,223.01,223.01,802.0,212.5914,212.62,212.5724,212.5724,802.0
2021-07-14 12:45:00,223.0,223.15,223.0,223.15,563.0,212.5628,212.7058,212.5628,212.7058,563.0
2021-07-14 12:50:00,223.06,223.14,223.0,223.11,2352.0,212.62,212.6963,212.5628,212.6677,2352.0
2021-07-14 12:55:00,223.18,223.38,223.18,223.38,1025.0,212.7344,212.9251,212.7344,212.9251,1025.0
2021-07-14 13:00:00,223.32,223.32,223.21,223.29,701.0,212.8679,212.8679,212.763,212.8393,701.0
2021-07-14 13:05:00,223.24,223.24,223.13,223.13,662.0,212.7916,212.7916,212.6868,212.6868,662.0
2021-07-14 13:10:00,223.09,223.18,223.01,223.17,1165.0,212.6486,212.7344,212.5724,212.7249,1165.0
2021-07-14 13:15:00,223.0,223.04,222.85,223.04,1180.0,212.5628,212.601,212.4199,212.601,1180.0
2021-07-14 13:20:00,223.11,223.21,223.09,223.19,800.0,212.6677,212.763,212.6486,212.744,800.0
2021-07-14 13:25:00,223.15,223.26,223.15,223.26,200.0,212.7058,212.8107,212.7058,212.8107,200.0
2021-07-14 13:30:00,223.22,223.36,223.22,223.36,1000.0,212.7725,212.906,212.7725,212.906,1000.0
2021-07-14 13:35:00,223.5,223.63,223.49,223.63,1231.0,213.0394,213.1634,213.0299,213.1634,1231.0
2021-07-14 13:40:00,223.61,223.61,223.46,223.46,1402.0,213.1443,213.1443,213.0013,213.0013,1402.0
2021-07-14 13:45:00,223.54,223.55,223.5,223.5,500.0,213.0776,213.0871,213.0394,213.0394,500.0
2021-07-14 13:50:00,223.37,223.58,223.37,223.58,200.0,212.9155,213.1157,212.9155,213.1157,200.0
2021-07-14 13:55:00,223.56,223.56,223.52,223.52,601.0,213.0966,213.0966,213.0585,213.0585,601.0
2021-07-14 14:00:00,223.62,223.77,223.62,223.64,562.0,213.1538,213.2968,213.1538,213.1729,562.0
2021-07-14 14:05:00,223.59,223.75,223.55,223.71,1200.0,213.1252,213.2777,213.0871,213.2396,1200.0
2021-07-14 14:10:00,223.69,223.69,223.64,223.67,796.0,213.2205,213.2205,213.1729,213.2015,796.0
2021-07-14 14:15:00,223.68,223.79,223.64,223.64,2675.0,213.211,213.3159,213.1729,213.1729,2675.0
2021-07-14 14:20:00,223.64,223.7,223.62,223.62,1100.0,213.1729,213.2301,213.1538,213.1538,1100.0
2021-07-14 14:25:00,223.67,223.74,223.53,223.53,1100.0,213.2015,213.2682,213.068,213.068,1100.0
2021-07-14 14:30:00,223.56,223.7,223.56,223.7,1681.0,213.0966,213.2301,213.0966,213.2301,1681.0
2021-07-14 14:35:00,223.7,223.7,223.59,223.59,1675.0,213.2301,213.2301,213.1252,213.1252,1675.0
2021-07-14 14:40:00,223.49,223.55,223.42,223.46,1480.0,213.0299,213.0871,212.9632,213.0013,1480.0
2021-07-14 14:45:00,223.48,223.59,223.46,223.53,1847.0,213.0204,213.1252,213.0013,213.068,1847.0
2021-07-14 14:50:00,223.49,223.61,223.49,223.57,1100.0,213.0299,213.1443,213.0299,213.1062,1100.0
2021-07-14 14:55:00,223.59,223.59,223.49,223.58,1151.0,213.1252,213.1252,213.0299,213.1157,1151.0
2021-07-14 15:00:00,223.59,223.7,223.59,223.65,1532.0,213.1252,213.2301,213.1252,213.1824,1532.0
2021-07-14 15:05:00,223.61,223.64,223.37,223.43,9280.0,213.1443,213.1729,212.9155,212.9727,9280.0
2021-07-14 15:10:00,223.42,223.49,223.0,223.0,7524.0,212.9632,213.0299,212.5628,212.5628,7524.0
2021-07-14 15:15:00,222.96,223.08,222.84,223.02,2831.0,212.5247,212.6391,212.4103,212.5819,2831.0
2021-07-14 15:20:00,223.03,223.1,222.97,223.06,3473.0,212.5914,212.6582,212.5342,212.62,3473.0
2021-07-14 15:25:00,223.11,223.11,222.83,222.83,2015.0,212.6677,212.6677,212.4008,212.4008,2015.0
2021-07-14 15:30:00,222.91,223.2,222.91,223.2,4558.0,212.4771,212.7535,212.4771,212.7535,4558.0
2021-07-14 15:35:00,223.22,223.35,223.14,223.14,3724.0,212.7725,212.8965,212.6963,212.6963,3724.0
2021-07-14 15:40:00,223.1,223.1,222.88,222.92,5449.0,212.6582,212.6582,212.4485,212.4866,5449.0
2021-07-14 15:45:00,222.95,223.21,222.93,223.13,4319.0,212.5152,212.763,212.4961,212.6868,4319.0
2021-07-14 15:50:00,223.08,223.09,222.8,222.93,6659.0,212.6391,212.6486,212.3722,212.4961,6659.0
2021-07-14 15:55:00,222.99,223.07,222.86,223.01,30524.0,212.5533,212.6296,212.4294,212.5724,30524.0
2021-07-15 09:30:00,222.58,223.95,222.27,222.74,19285.0,212.1625,213.4684,211.867,212.315,19285.0
2021-07-15 09:35:00,222.65,222.65,222.18,222.44,2100.0,212.2292,212.2292,211.7812,212.0291,2100.0
2021-07-15 09:40:00,222.3,222.34,221.99,222.34,1599.0,211.8956,211.9337,211.6001,211.9337,1599.0
2021-07-15 09:45:00,222.19,222.42,222.18,222.42,1129.0,211.7908,212.01,211.7812,212.01,1129.0
2021-07-15 09:50:00,222.43,222.44,221.76,221.76,979.0,212.0195,212.0291,211.3809,211.3809,979.0
2021-07-15 09:55:00,221.74,222.17,221.5,222.14,5181.0,211.3618,211.7717,211.133,211.7431,5181.0
2021-07-15 10:00:00,222.43,222.5,222.32,222.43,500.0,212.0195,212.0862,211.9147,212.0195,500.0
2021-07-15 10:05:00,222.38,222.73,222.38,222.73,628.0,211.9719,212.3055,211.9719,212.3055,628.0
2021-07-15 10:10:00,222.91,223.2,222.87,223.2,1332.0,212.4771,212.7535,212.4389,212.7535,1332.0
2021-07-15 10:15:00,223.05,223.61,223.04,223.61,9142.0,212.6105,213.1443,212.601,213.1443,9142.0
2021-07-15 10:20:00,223.61,223.69,223.38,223.44,1314.0,213.1443,213.2205,212.9251,212.9822,1314.0
2021-07-15 10:25:00,223.36,223.36,222.93,222.93,2334.0,212.906,212.906,212.4961,212.4961,2334.0
2021-07-15 10:30:00,223.1,223.1,223.04,223.04,804.0,212.6582,212.6582,212.601,212.601,804.0
2021-07-15 10:35:00,222.95,222.95,222.59,222.69,1300.0,212.5152,212.5152,212.172,212.2674,1300.0
2021-07-15 10:40:00,222.74,222.74,222.5,222.61,1400.0,212.315,212.315,212.0862,212.1911,1400.0
2021-07-15 10:45:00,222.52,222.53,222.36,222.48,532.0,212.1053,212.1148,211.9528,212.0672,532.0
2021-07-15 10:50:00,222.43,222.51,222.33,222.41,2469.0,212.0195,212.0958,211.9242,212.0005,2469.0
2021-07-15 10:55:00,222.38,222.41,222.34,222.41,1466.0,211.9719,212.0005,211.9337,212.0005,1466.0
2021-07-15 11:00:00,222.33,222.33,221.93,221.93,1549.0,211.9242,211.9242,211.5429,211.5429,1549.0
2021-07-15 11:05:00,221.97,222.33,221.93,222.33,3763.0,211.5811,211.9242,211.5429,211.9242,3763.0
2021-07-15 11:10:00,222.52,222.52,222.38,222.48,2023.0,212.1053,212.1053,211.9719,212.0672,2023.0
2021-07-15 11:15:00,222.53,222.7,222.53,222.66,1085.0,212.1148,212.2769,212.1148,212.2388,1085.0
2021-07-15 11:20:00,222.74,222.74,222.41,222.62,4126.0,212.315,212.315,212.0005,212.2006,4126.0
2021-07-15 11:25:00,222.62,222.62,222.36,222.51,3581.0,212.2006,212.2006,211.9528,212.0958,3581.0
2021-07-15 11:30:00,222.56,222.73,222.51,222.73,1735.0,212.1434,212.3055,212.0958,212.3055,1735.0
2021-07-15 11:35:00,222.9,222.91,222.82,222.91,2368.0,212.4675,212.4771,212.3913,212.4771,2368.0
2021-07-15 11:40:00,223.06,223.06,222.85,223.01,5001.0,212.62,212.62,212.4199,212.5724,5001.0
2021-07-15 11:45:00,223.03,223.21,223.03,223.11,3758.0,212.5914,212.763,212.5914,212.6677,3758.0
2021-07-15 11:50:00,223.21,223.22,223.21,223.22,200.0,212.763,212.7725,212.763,212.7725,200.0
2021-07-15 11:55:00,223.23,223.29,223.23,223.29,1823.0,212.7821,212.8393,212.7821,212.8393,1823.0
2021-07-15 12:00:00,223.25,223.29,223.15,223.25,3567.0,212.8011,212.8393,212.7058,212.8011,3567.0
2021-07-15 12:05:00,223.23,223.23,223.12,223.17,1109.0,212.7821,212.7821,212.6772,212.7249,1109.0
2021-07-15 12:10:00,223.18,223.61,223.18,223.61,3454.0,212.7344,213.1443,212.7344,213.1443,3454.0
2021-07-15 12:15:00,223.5,223.61,223.47,223.61,1171.0,213.0394,213.1443,213.0108,213.1443,1171.0
2021-07-15 12:20:00,223.72,223.82,223.71,223.82,908.0,213.2491,213.3445,213.2396,213.3445,908.0
2021-07-15 12:25:00,223.78,223.83,223.76,223.83,1391.0,213.3063,213.354,213.2873,213.354,1391.0
2021-07-15 12:30:00,223.75,223.75,223.58,223.58,865.0,213.2777,213.2777,213.1157,213.1157,865.0
2021-07-15 12:35:00,223.56,223.56,223.45,223.52,1015.0,213.0966,213.0966,212.9918,213.0585,1015.0
2021-07-15 12:40:00,223.48,223.58,223.43,223.56,2209.0,213.0204,213.1157,212.9727,213.0966,2209.0
2021-07-15 12:45:00,223.62,223.74,223.62,223.73,600.0,213.1538,213.2682,213.1538,213.2587,600.0
2021-07-15 12:50:00,223.74,223.74,223.61,223.61,854.0,213.2682,213.2682,213.1443,213.1443,854.0
2021-07-15 12:55:00,223.55,223.55,223.48,223.48,721.0,213.0871,213.0871,213.0204,213.0204,721.0
2021-07-15 13:00:00,223.53,223.53,223.42,223.42,600.0,213.068,213.068,212.9632,212.9632,600.0
2021-07-15 13:05:00,223.41,223.47,223.41,223.41,900.0,212.9537,213.0108,212.9537,212.9537,900.0
2021-07-15 13:10:00,223.45,223.59,223.35,223.42,1963.0,212.9918,213.1252,212.8965,212.9632,1963.0
2021-07-15 13:15:00,223.34,223.52,223.25,223.25,701.0,212.8869,213.0585,212.8011,212.8011,701.0
2021-07-15 13:20:00,223.22,223.33,223.21,223.33,1277.0,212.7725,212.8774,212.763,212.8774,1277.0
2021-07-15 13:25:00,223.3,223.31,223.23,223.28,300.0,212.8488,212.8583,212.7821,212.8297,300.0
2021-07-15 13:30:00,223.26,223.26,222.93,222.96,1637.0,212.8107,212.8107,212.4961,212.5247,1637.0
2021-07-15 13:35:00,222.98,222.99,222.84,222.9,2326.0,212.5438,212.5533,212.4103,212.4675,2326.0
2021-07-15 13:40:00,222.96,223.2,222.96,223.15,1616.0,212.5247,212.7535,212.5247,212.7058,1616.0
2021-07-15 13:45:00,223.19,223.23,223.15,223.21,1111.0,212.744,212.7821,212.7058,212.763,1111.0
2021-07-15 13:50:00,223.2,223.26,222.91,222.92,3324.0,212.7535,212.8107,212.4771,212.4866,3324.0
2021-07-15 13:55:00,222.87,222.88,222.76,222.82,1373.0,212.4389,212.4485,212.3341,212.3913,1373.0
2021-07-15 14:00:00,222.81,222.82,222.7,222.73,1313.0,212.3817,212.3913,212.2769,212.3055,1313.0
2021-07-15 14:05:00,222.7,222.7,222.64,222.66,1199.0,212.2769,212.2769,212.2197,212.2388,1199.0
2021-07-15 14:10:00,222.66,222.69,222.62,222.69,1565.0,212.2388,212.2674,212.2006,212.2674,1565.0
2021-07-15 14:15:00,222.7,222.94,222.7,222.89,2069.0,212.2769,212.5057,212.2769,212.458,2069.0
2021-07-15 14:20:00,222.92,222.92,222.83,222.83,1320.0,212.4866,212.4866,212.4008,212.4008,1320.0
2021-07-15 14:25:00,222.8,222.8,222.68,222.78,1609.0,212.3722,212.3722,212.2578,212.3531,1609.0
2021-07-15 14:30:00,222.76,222.8,222.75,222.8,642.0,212.3341,212.3722,212.3245,212.3722,642.0
2021-07-15 14:35:00,222.77,222.77,222.69,222.69,1119.0,212.3436,212.3436,212.2674,212.2674,1119.0
2021-07-15 14:40:00,222.57,222.66,222.45,222.66,3564.0,212.153,212.2388,212.0386,212.2388,3564.0
2021-07-15 14:45:00,222.73,222.74,222.54,222.66,1718.0,212.3055,212.315,212.1244,212.2388,1718.0
2021-07-15 14:50:00,222.71,222.71,222.56,222.56,1128.0,212.2864,212.2864,212.1434,212.1434,1128.0
2021-07-15 14:55:00,222.51,222.52,222.43,222.43,500.0,212.0958,212.1053,212.0195,212.0195,500.0
2021-07-15 15:00:00,222.45,222.57,222.38,222.52,2836.0,212.0386,212.153,211.9719,212.1053,2836.0
2021-07-15 15:05:00,222.52,222.53,222.46,222.52,1126.0,212.1053,212.1148,212.0481,212.1053,1126.0
2021-07-15 15:10:00,222.46,222.51,222.43,222.49,705.0,212.0481,212.0958,212.0195,212.0767,705.0
2021-07-15 15:15:00,222.54,222.58,222.51,222.51,2351.0,212.1244,212.1625,212.0958,212.0958,2351.0
2021-07-15 15:20:00,222.53,222.54,222.45,222.51,2010.0,212.1148,212.1244,212.0386,212.0958,2010.0
2021-07-15 15:25:00,222.53,222.67,222.51,222.67,3311.0,212.1148,212.2483,212.0958,212.2483,3311.0
2021-07-15 15:30:00,222.64,222.87,222.64,222.86,1746.0,212.2197,212.4389,212.2197,212.4294,1746.0
2021-07-15 15:35:00,222.87,222.88,222.65,222.65,3304.0,212.4389,212.4485,212.2292,212.2292,3304.0
2021-07-15 15:40:00,222.71,222.8,222.52,222.66,1939.0,212.2864,212.3722,212.1053,212.2388,1939.0
2021-07-15 15:45:00,222.66,222.84,222.64,222.83,2602.0,212.2388,212.4103,212.2197,212.4008,2602.0
2021-07-15 15:50:00,222.83,222.85,222.51,222.74,12978.0,212.4008,212.4199,212.0958,212.315,12978.0
2021-07-15 15:55:00,222.7,222.79,222.41,222.79,27979.0,212.2769,212.3627,212.0005,212.3627,27979.0
2021-07-16 09:30:00,222.52,223.63,222.52,223.14,27414.0,212.1053,213.1634,212.1053,212.6963,27414.0
2021-07-16 09:35:00,222.91,223.13,222.64,222.65,1000.0,212.4771,212.6868,212.2197,212.2292,1000.0
2021-07-16 09:40:00,222.74,222.79,222.09,222.49,3950.0,212.315,212.3627,211.6954,212.0767,3950.0
2021-07-16 09:45:00,222.78,222.83,222.55,222.78,2995.0,212.3531,212.4008,212.1339,212.3531,2995.0
2021-07-16 09:50:00,222.56,222.56,222.1,222.2,1000.0,212.1434,212.1434,211.705,211.8003,1000.0
2021-07-16 09:55:00,222.43,222.66,222.3,222.62,5158.0,212.0195,212.2388,211.8956,212.2006,5158.0
2021-07-16 10:00:00,222.52,222.52,222.21,222.3,2000.0,212.1053,212.1053,211.8098,211.8956,2000.0
2021-07-16 10:05:00,222.39,222.55,222.33,222.33,681.0,211.9814,212.1339,211.9242,211.9242,681.0
2021-07-16 10:10:00,222.31,222.31,221.43,221.43,1859.0,211.9051,211.9051,211.0663,211.0663,1859.0
2021-07-16 10:15:00,221.3,221.35,221.3,221.35,500.0,210.9424,210.9901,210.9424,210.9901,500.0
2021-07-16 10:20:00,221.34,221.38,220.74,220.86,3388.0,210.9805,211.0187,210.4086,210.523,3388.0
2021-07-16 10:25:00,220.73,221.04,220.73,220.94,1873.0,210.3991,210.6946,210.3991,210.5993,1873.0
2021-07-16 10:30:00,221.14,221.71,221.14,221.61,3135.0,210.7899,211.3332,210.7899,211.2379,3135.0
2021-07-16 10:35:00,221.55,221.75,221.54,221.6,1500.0,211.1807,211.3713,211.1712,211.2284,1500.0
2021-07-16 10:40:00,221.63,221.63,221.45,221.5,1505.0,211.257,211.257,211.0854,211.133,1505.0
2021-07-16 10:45:00,221.55,221.58,221.47,221.55,2493.0,211.1807,211.2093,211.1045,211.1807,2493.0
2021-07-16 10:50:00,221.62,221.93,221.62,221.93,524.0,211.2474,211.5429,211.2474,211.5429,524.0
2021-07-16 10:55:00,221.84,221.84,221.48,221.55,2714.0,211.4571,211.4571,211.114,211.1807,2714.0
2021-07-16 11:00:00,221.53,221.69,221.25,221.25,2196.0,211.1616,211.3142,210.8947,210.8947,2196.0
2021-07-16 11:05:00,221.2,221.33,221.13,221.23,1361.0,210.8471,210.971,210.7804,210.8757,1361.0
2021-07-16 11:10:00,221.23,221.26,221.09,221.09,1408.0,210.8757,210.9043,210.7422,210.7422,1408.0
2021-07-16 11:15:00,221.28,221.45,221.26,221.45,1307.0,210.9233,211.0854,210.9043,211.0854,1307.0
2021-07-16 11:20:00,221.47,221.67,221.34,221.34,3212.0,211.1045,211.2951,210.9805,210.9805,3212.0
2021-07-16 11:25:00,221.28,221.38,221.11,221.11,1592.0,210.9233,211.0187,210.7613,210.7613,1592.0
2021-07-16 11:30:00,221.15,221.55,221.15,221.54,1100.0,210.7994,211.1807,210.7994,211.1712,1100.0
2021-07-16 11:35:00,221.58,221.62,221.49,221.49,437.0,211.2093,211.2474,211.1235,211.1235,437.0
2021-07-16 11:40:00,221.47,221.47,221.23,221.23,1619.0,211.1045,211.1045,210.8757,210.8757,1619.0
2021-07-16 11:45:00,221.31,221.33,221.17,221.3,3532.0,210.9519,210.971,210.8185,210.9424,3532.0
2021-07-16 11:50:00,221.35,221.53,221.35,221.47,1502.0,210.9901,211.1616,210.9901,211.1045,1502.0
2021-07-16 11:55:00,221.45,221.5,221.35,221.35,1316.0,211.0854,211.133,210.9901,210.9901,1316.0
2021-07-16 12:00:00,221.34,221.55,221.34,221.51,1644.0,210.9805,211.1807,210.9805,211.1426,1644.0
2021-07-16 12:05:00,221.53,221.6,221.5,221.59,4656.0,211.1616,211.2284,211.133,211.2188,4656.0
2021-07-16 12:10:00,221.59,221.72,221.56,221.71,1201.0,211.2188,211.3428,211.1902,211.3332,1201.0
2021-07-16 12:15:00,221.67,221.71,221.48,221.54,4572.0,211.2951,211.3332,211.114,211.1712,4572.0
2021-07-16 12:20:00,221.41,221.56,221.35,221.45,8941.0,211.0473,211.1902,210.9901,211.0854,8941.0
2021-07-16 12:25:00,221.45,221.58,221.45,221.5,1010.0,211.0854,211.2093,211.0854,211.133,1010.0
2021-07-16 12:30:00,221.52,221.63,221.38,221.55,1700.0,211.1521,211.257,211.0187,211.1807,1700.0
2021-07-16 12:35:00,221.59,221.6,221.54,221.54,300.0,211.2188,211.2284,211.1712,211.1712,300.0
2021-07-16 12:40:00,221.44,221.46,221.39,221.42,600.0,211.0759,211.0949,211.0282,211.0568,600.0
2021-07-16 12:45:00,221.36,221.36,221.32,221.36,633.0,210.9996,210.9996,210.9615,210.9996,633.0
2021-07-16 12:50:00,221.33,221.33,220.94,220.95,3008.0,210.971,210.971,210.5993,210.6088,3008.0
2021-07-16 12:55:00,221.01,221.05,220.85,221.04,1403.0,210.666,210.7041,210.5135,210.6946,1403.0
2021-07-16 13:00:00,221.05,221.08,221.04,221.08,435.0,210.7041,210.7327,210.6946,210.7327,435.0
2021-07-16 13:05:00,221.23,221.27,221.07,221.13,1439.0,210.8757,210.9138,210.7232,210.7804,1439.0
2021-07-16 13:10:00,221.08,221.08,220.94,221.0,1206.0,210.7327,210.7327,210.5993,210.6564,1206.0
2021-07-16 13:15:00,221.02,221.02,220.93,220.96,1000.0,210.6755,210.6755,210.5897,210.6183,1000.0
2021-07-16 13:20:00,221.02,221.02,220.96,220.98,621.0,210.6755,210.6755,210.6183,210.6374,621.0
2021-07-16 13:25:00,220.85,220.85,220.55,220.67,1600.0,210.5135,210.5135,210.2275,210.3419,1600.0
2021-07-16 13:30:00,220.68,220.68,220.63,220.63,703.0,210.3514,210.3514,210.3038,210.3038,703.0
2021-07-16 13:35:00,220.74,220.94,220.71,220.85,1902.0,210.4086,210.5993,210.38,210.5135,1902.0
2021-07-16 13:40:00,220.91,220.91,220.79,220.79,500.0,210.5707,210.5707,210.4563,210.4563,500.0
2021-07-16 13:45:00,220.83,220.99,220.83,220.91,6364.0,210.4944,210.6469,210.4944,210.5707,6364.0
2021-07-16 13:50:00,220.95,221.08,220.94,221.07,961.0,210.6088,210.7327,210.5993,210.7232,961.0
2021-07-16 13:55:00,221.06,221.21,221.02,221.05,4766.0,210.7136,210.8566,210.6755,210.7041,4766.0
2021-07-16 14:00:00,221.01,221.08,220.73,220.73,3453.0,210.666,210.7327,210.3991,210.3991,3453.0
2021-07-16 14:05:00,220.73,220.92,220.73,220.92,1401.0,210.3991,210.5802,210.3991,210.5802,1401.0
2021-07-16 14:10:00,220.92,220.93,220.68,220.68,808.0,210.5802,210.5897,210.3514,210.3514,808.0
2021-07-16 14:15:00,220.79,220.82,220.72,220.82,800.0,210.4563,210.4849,210.3896,210.4849,800.0
2021-07-16 14:20:00,220.89,220.92,220.88,220.92,600.0,210.5516,210.5802,210.5421,210.5802,600.0
2021-07-16 14:25:00,220.88,220.88,220.78,220.78,1559.0,210.5421,210.5421,210.4467,210.4467,1559.0
2021-07-16 14:30:00,220.73,220.78,220.55,220.64,1673.0,210.3991,210.4467,210.2275,210.3133,1673.0
2021-07-16 14:35:00,220.7,220.75,220.7,220.75,916.0,210.3705,210.4182,210.3705,210.4182,916.0
2021-07-16 14:40:00,220.72,220.74,220.6,220.6,1068.0,210.3896,210.4086,210.2752,210.2752,1068.0
2021-07-16 14:45:00,220.58,220.68,220.58,220.66,1301.0,210.2561,210.3514,210.2561,210.3324,1301.0
2021-07-16 14:50:00,220.61,220.67,220.57,220.6,1100.0,210.2847,210.3419,210.2466,210.2752,1100.0
2021-07-16 14:55:00,220.62,220.64,220.53,220.56,1754.0,210.2942,210.3133,210.2084,210.237,1754.0
2021-07-16 15:00:00,220.58,220.58,220.27,220.27,1101.0,210.2561,210.2561,209.9606,209.9606,1101.0
2021-07-16 15:05:00,220.36,220.38,220.13,220.33,1563.0,210.0464,210.0655,209.8272,210.0178,1563.0
2021-07-16 15:10:00,220.41,220.41,220.2,220.33,2466.0,210.0941,210.0941,209.8939,210.0178,2466.0
2021-07-16 15:15:00,220.42,220.48,220.35,220.47,1400.0,210.1036,210.1608,210.0369,210.1513,1400.0
2021-07-16 15:20:00,220.45,220.49,220.19,220.22,6642.0,210.1322,210.1703,209.8844,209.913,6642.0
2021-07-16 15:25:00,220.22,220.43,220.21,220.37,2919.0,209.913,210.1131,209.9034,210.0559,2919.0
2021-07-16 15:30:00,220.26,220.35,220.15,220.32,7030.0,209.9511,210.0369,209.8462,210.0083,7030.0
2021-07-16 15:35:00,220.23,220.27,220.09,220.12,2893.0,209.9225,209.9606,209.789,209.8176,2893.0
2021-07-16 15:40:00,220.16,220.27,220.0,220.0,4139.0,209.8558,209.9606,209.7033,209.7033,4139.0
2021-07-16 15:45:00,219.96,220.02,219.9,219.99,17510.0,209.6651,209.7223,209.6079,209.6937,17510.0
2021-07-16 15:50:00,220.07,220.11,219.79,219.99,15135.0,209.77,209.8081,209.5031,209.6937,15135.0
2021-07-16 15:55:00,219.96,220.1,219.95,220.02,33298.0,209.6651,209.7986,209.6556,209.7223,33298.0
2021-07-19 09:30:00,217.24,218.05,217.1,218.05,13682.0,207.0724,207.8445,206.939,207.8445,13682.0
2021-07-19 09:35:00,218.44,218.54,217.68,218.54,2385.0,208.2163,208.3116,207.4918,208.3116,2385.0
2021-07-19 09:40:00,218.29,218.69,217.58,218.43,1980.0,208.0733,208.4546,207.3965,208.2067,1980.0
2021-07-19 09:45:00,218.59,218.59,217.03,217.03,1000.0,208.3592,208.3592,206.8723,206.8723,1000.0
2021-07-19 09:50:00,217.03,217.51,216.83,216.98,5397.0,206.8723,207.3298,206.6816,206.8246,5397.0
2021-07-19 09:55:00,217.31,217.36,217.23,217.23,775.0,207.1392,207.1868,207.0629,207.0629,775.0
2021-07-19 10:00:00,217.23,217.47,217.14,217.34,1335.0,207.0629,207.2917,206.9771,207.1677,1335.0
2021-07-19 10:05:00,217.34,217.52,217.17,217.36,2081.0,207.1677,207.3393,207.0057,207.1868,2081.0
2021-07-19 10:10:00,217.43,217.53,217.32,217.35,4877.0,207.2535,207.3489,207.1487,207.1773,4877.0
2021-07-19 10:15:00,217.0,217.05,216.05,216.15,3481.0,206.8437,206.8913,205.9381,206.0334,3481.0
2021-07-19 10:20:00,215.87,216.78,215.87,216.78,2911.0,205.7666,206.634,205.7666,206.634,2911.0
2021-07-19 10:25:00,216.88,217.0,216.61,216.99,1999.0,206.7293,206.8437,206.4719,206.8341,1999.0
2021-07-19 10:30:00,216.83,217.1,216.72,217.08,1713.0,206.6816,206.939,206.5768,206.9199,1713.0
2021-07-19 10:35:00,217.0,217.13,216.97,217.13,431.0,206.8437,206.9676,206.8151,206.9676,431.0
2021-07-19 10:40:00,217.2,217.35,217.02,217.35,2910.0,207.0343,207.1773,206.8627,207.1773,2910.0
2021-07-19 10:45:00,217.49,217.55,217.33,217.33,1420.0,207.3107,207.3679,207.1582,207.1582,1420.0
2021-07-19 10:50:00,217.46,217.46,217.05,217.18,2302.0,207.2821,207.2821,206.8913,207.0152,2302.0
2021-07-19 10:55:00,217.0,217.14,216.93,217.14,3104.0,206.8437,206.9771,206.7769,206.9771,3104.0
2021-07-19 11:00:00,217.09,217.68,217.08,217.55,3401.0,206.9295,207.4918,206.9199,207.3679,3401.0
2021-07-19 11:05:00,217.7,218.07,217.59,218.07,2600.0,207.5109,207.8636,207.406,207.8636,2600.0
2021-07-19 11:10:00,217.97,218.07,217.54,217.63,3842.0,207.7683,207.8636,207.3584,207.4442,3842.0
2021-07-19 11:15:00,217.67,217.73,217.28,217.38,4206.0,207.4823,207.5395,207.1106,207.2059,4206.0
2021-07-19 11:20:00,217.35,217.44,216.71,216.71,3605.0,207.1773,207.2631,206.5672,206.5672,3605.0
2021-07-19 11:25:00,216.82,217.1,216.8,216.95,3602.0,206.6721,206.939,206.653,206.796,3602.0
2021-07-19 11:30:00,216.99,217.34,216.98,217.11,3550.0,206.8341,207.1677,206.8246,206.9485,3550.0
2021-07-19 11:35:00,217.23,217.27,217.12,217.18,660.0,207.0629,207.101,206.958,207.0152,660.0
2021-07-19 11:40:00,217.04,217.41,216.95,217.41,1536.0,206.8818,207.2345,206.796,207.2345,1536.0
2021-07-19 11:45:00,217.49,217.57,217.43,217.53,1928.0,207.3107,207.387,207.2535,207.3489,1928.0
2021-07-19 11:50:00,217.59,217.61,217.34,217.34,700.0,207.406,207.4251,207.1677,207.1677,700.0
2021-07-19 11:55:00,217.34,217.51,217.25,217.32,2316.0,207.1677,207.3298,207.082,207.1487,2316.0
2021-07-19 12:00:00,217.28,217.28,216.52,216.53,3623.0,207.1106,207.1106,206.3861,206.3957,3623.0
2021-07-19 12:05:00,216.46,216.47,216.29,216.29,2841.0,206.3289,206.3385,206.1669,206.1669,2841.0
2021-07-19 12:10:00,216.28,216.56,216.08,216.56,3554.0,206.1574,206.4243,205.9667,206.4243,3554.0
2021-07-19 12:15:00,216.69,216.77,216.51,216.51,1976.0,206.5482,206.6244,206.3766,206.3766,1976.0
2021-07-19 12:20:00,216.52,216.7,216.45,216.47,1915.0,206.3861,206.5577,206.3194,206.3385,1915.0
2021-07-19 12:25:00,216.53,216.54,216.18,216.18,2311.0,206.3957,206.4052,206.062,206.062,2311.0
2021-07-19 12:30:00,216.12,216.12,215.9,216.0,4700.0,206.0049,206.0049,205.7951,205.8905,4700.0
2021-07-19 12:35:00,216.02,216.02,215.82,215.85,1455.0,205.9095,205.9095,205.7189,205.7475,1455.0
2021-07-19 12:40:00,215.78,215.78,215.59,215.67,1248.0,205.6808,205.6808,205.4997,205.5759,1248.0
2021-07-19 12:45:00,215.68,215.77,215.66,215.7,2500.0,205.5854,205.6712,205.5664,205.6045,2500.0
2021-07-19 12:50:00,215.68,216.15,215.65,216.04,2373.0,205.5854,206.0334,205.5568,205.9286,2373.0
2021-07-19 12:55:00,215.96,216.27,215.96,216.27,908.0,205.8523,206.1478,205.8523,206.1478,908.0
2021-07-19 13:00:00,216.18,216.37,216.17,216.28,600.0,206.062,206.2431,206.0525,206.1574,600.0
2021-07-19 13:05:00,216.28,216.54,216.19,216.54,1448.0,206.1574,206.4052,206.0716,206.4052,1448.0
2021-07-19 13:10:00,216.53,216.94,216.53,216.58,2558.0,206.3957,206.7865,206.3957,206.4433,2558.0
2021-07-19 13:15:00,216.45,216.55,216.21,216.25,1518.0,206.3194,206.4147,206.0906,206.1288,1518.0
2021-07-19 13:20:00,216.29,216.29,215.97,216.21,1302.0,206.1669,206.1669,205.8619,206.0906,1302.0
2021-07-19 13:25:00,216.21,216.21,215.7,215.73,1004.0,206.0906,206.0906,205.6045,205.6331,1004.0
2021-07-19 13:30:00,215.61,215.71,215.44,215.54,3561.0,205.5187,205.614,205.3567,205.452,3561.0
2021-07-19 13:35:00,215.69,215.79,215.44,215.55,5260.0,205.595,205.6903,205.3567,205.4615,5260.0
2021-07-19 13:40:00,215.73,215.79,215.61,215.72,1471.0,205.6331,205.6903,205.5187,205.6236,1471.0
2021-07-19 13:45:00,215.79,215.85,215.58,215.64,3021.0,205.6903,205.7475,205.4901,205.5473,3021.0
2021-07-19 13:50:00,215.57,215.78,215.5,215.78,2300.0,205.4806,205.6808,205.4139,205.6808,2300.0
2021-07-19 13:55:00,215.84,215.95,215.54,215.58,1502.0,205.738,205.8428,205.452,205.4901,1502.0
2021-07-19 14:00:00,215.65,216.0,215.65,215.98,2836.0,205.5568,205.8905,205.5568,205.8714,2836.0
2021-07-19 14:05:00,216.01,216.01,215.62,215.75,1912.0,205.9,205.9,205.5283,205.6522,1912.0
2021-07-19 14:10:00,215.83,215.96,215.75,215.75,3604.0,205.7284,205.8523,205.6522,205.6522,3604.0
2021-07-19 14:15:00,215.85,216.05,215.85,216.0,1490.0,205.7475,205.9381,205.7475,205.8905,1490.0
2021-07-19 14:20:00,216.07,216.16,215.97,216.01,3290.0,205.9572,206.043,205.8619,205.9,3290.0
2021-07-19 14:25:00,215.98,216.05,215.87,215.99,1220.0,205.8714,205.9381,205.7666,205.8809,1220.0
2021-07-19 14:30:00,215.84,215.95,215.74,215.85,2644.0,205.738,205.8428,205.6426,205.7475,2644.0
2021-07-19 14:35:00,215.88,215.96,215.47,215.56,4798.0,205.7761,205.8523,205.3853,205.4711,4798.0
2021-07-19 14:40:00,215.53,215.6,215.41,215.49,2201.0,205.4425,205.5092,205.3281,205.4043,2201.0
2021-07-19 14:45:00,215.44,215.62,215.29,215.62,1200.0,205.3567,205.5283,205.2137,205.5283,1200.0
2021-07-19 14:50:00,215.62,215.68,215.39,215.48,4470.0,205.5283,205.5854,205.309,205.3948,4470.0
2021-07-19 14:55:00,215.44,215.83,215.44,215.62,3939.0,205.3567,205.7284,205.3567,205.5283,3939.0
2021-07-19 15:00:00,215.72,215.72,215.43,215.68,1928.0,205.6236,205.6236,205.3471,205.5854,1928.0
2021-07-19 15:05:00,215.73,216.0,215.64,215.87,3981.0,205.6331,205.8905,205.5473,205.7666,3981.0
2021-07-19 15:10:00,215.87,216.2,215.76,215.96,2908.0,205.7666,206.0811,205.6617,205.8523,2908.0
2021-07-19 15:15:00,215.96,215.96,215.67,215.67,2300.0,205.8523,205.8523,205.5759,205.5759,2300.0
2021-07-19 15:20:00,215.6,215.71,215.4,215.41,2555.0,205.5092,205.614,205.3185,205.3281,2555.0
2021-07-19 15:25:00,215.48,215.63,215.44,215.45,2885.0,205.3948,205.5378,205.3567,205.3662,2885.0
2021-07-19 15:30:00,215.51,215.73,215.46,215.52,3192.0,205.4234,205.6331,205.3757,205.4329,3192.0
2021-07-19 15:35:00,215.52,216.05,215.48,216.05,5137.0,205.4329,205.9381,205.3948,205.9381,5137.0
2021-07-19 15:40:00,216.04,216.19,215.8,215.89,8472.0,205.9286,206.0716,205.6998,205.7856,8472.0
2021-07-19 15:45:00,215.78,216.09,215.7,215.85,9325.0,205.6808,205.9763,205.6045,205.7475,9325.0
2021-07-19 15:50:00,215.75,216.51,215.74,216.34,13426.0,205.6522,206.3766,205.6426,206.2146,13426.0
2021-07-19 15:55:00,216.41,216.72,216.21,216.6,52563.0,206.2813,206.5768,206.0906,206.4624,52563.0
2021-07-20 09:30:00,217.82,217.99,217.45,217.75,6835.0,207.6253,207.7873,207.2726,207.5586,6835.0
2021-07-20 09:35:00,217.89,218.07,217.76,217.81,1500.0,207.692,207.8636,207.5681,207.6158,1500.0
2021-07-20 09:40:00,217.93,217.94,217.26,217.29,4633.0,207.7301,207.7397,207.0915,207.1201,4633.0
2021-07-20 09:45:00,217.29,217.8,217.08,217.65,4249.0,207.1201,207.6062,206.9199,207.4632,4249.0
2021-07-20 09:50:00,217.65,217.98,217.59,217.86,2147.0,207.4632,207.7778,207.406,207.6634,2147.0
2021-07-20 09:55:00,218.0,218.34,217.84,218.01,10336.0,207.7969,208.1209,207.6443,207.8064,10336.0
2021-07-20 10:00:00,218.01,218.23,217.86,218.03,39724.0,207.8064,208.0161,207.6634,207.8255,39724.0
2021-07-20 10:05:00,218.11,218.29,217.71,217.77,8964.0,207.9017,208.0733,207.5204,207.5776,8964.0
2021-07-20 10:10:00,217.91,218.06,217.78,217.78,3656.0,207.7111,207.8541,207.5872,207.5872,3656.0
2021-07-20 10:15:00,218.0,218.44,217.86,218.37,2734.0,207.7969,208.2163,207.6634,208.1495,2734.0
2021-07-20 10:20:00,218.41,218.74,218.4,218.65,3149.0,208.1877,208.5022,208.1781,208.4164,3149.0
2021-07-20 10:25:00,218.8,218.8,217.97,218.01,4417.0,208.5594,208.5594,207.7683,207.8064,4417.0
2021-07-20 10:30:00,218.09,218.21,217.95,218.21,2936.0,207.8826,207.997,207.7492,207.997,2936.0
2021-07-20 10:35:00,218.23,218.26,218.14,218.24,1903.0,208.0161,208.0447,207.9303,208.0256,1903.0
2021-07-20 10:40:00,218.27,218.61,218.27,218.48,1494.0,208.0542,208.3783,208.0542,208.2544,1494.0
2021-07-20 10:45:00,218.46,218.73,218.45,218.56,1999.0,208.2353,208.4927,208.2258,208.3306,1999.0
2021-07-20 10:50:00,218.68,218.75,218.28,218.28,4282.0,208.445,208.5118,208.0638,208.0638,4282.0
2021-07-20 10:55:00,218.52,218.91,218.46,218.81,4506.0,208.2925,208.6643,208.2353,208.5689,4506.0
2021-07-20 11:00:00,218.81,219.05,218.75,218.81,4577.0,208.5689,208.7977,208.5118,208.5689,4577.0
2021-07-20 11:05:00,218.8,218.84,218.53,218.53,2561.0,208.5594,208.5975,208.3021,208.3021,2561.0
2021-07-20 11:10:00,218.43,218.63,218.34,218.39,6684.0,208.2067,208.3974,208.1209,208.1686,6684.0
2021-07-20 11:15:00,218.46,218.51,218.22,218.23,4381.0,208.2353,208.283,208.0066,208.0161,4381.0
2021-07-20 11:20:00,218.24,218.46,218.23,218.4,2924.0,208.0256,208.2353,208.0161,208.1781,2924.0
2021-07-20 11:25:00,218.37,218.54,218.14,218.14,2921.0,208.1495,208.3116,207.9303,207.9303,2921.0
2021-07-20 11:30:00,218.18,218.32,218.1,218.26,2725.0,207.9684,208.1019,207.8922,208.0447,2725.0
2021-07-20 11:35:00,218.34,218.34,217.95,218.07,1602.0,208.1209,208.1209,207.7492,207.8636,1602.0
2021-07-20 11:40:00,218.17,218.46,218.09,218.42,1180.0,207.9589,208.2353,207.8826,208.1972,1180.0
2021-07-20 11:45:00,218.49,218.5,218.31,218.34,3936.0,208.2639,208.2735,208.0924,208.1209,3936.0
2021-07-20 11:50:00,218.29,218.5,218.29,218.5,2501.0,208.0733,208.2735,208.0733,208.2735,2501.0
2021-07-20 11:55:00,218.38,218.54,218.35,218.54,1696.0,208.1591,208.3116,208.1305,208.3116,1696.0
2021-07-20 12:00:00,218.78,218.9,218.73,218.9,2430.0,208.5404,208.6547,208.4927,208.6547,2430.0
2021-07-20 12:05:00,218.8,218.85,218.67,218.83,2124.0,208.5594,208.6071,208.4355,208.588,2124.0
2021-07-20 12:10:00,219.02,219.02,218.96,218.96,811.0,208.7691,208.7691,208.7119,208.7119,811.0
2021-07-20 12:15:00,218.94,219.03,218.91,219.03,800.0,208.6929,208.7787,208.6643,208.7787,800.0
2021-07-20 12:20:00,219.16,219.16,218.88,218.88,1043.0,208.9026,208.9026,208.6357,208.6357,1043.0
2021-07-20 12:25:00,218.86,218.86,218.64,218.74,1467.0,208.6166,208.6166,208.4069,208.5022,1467.0
2021-07-20 12:30:00,218.86,219.49,218.78,219.45,10905.0,208.6166,209.2171,208.5404,209.179,10905.0
2021-07-20 12:35:00,219.5,219.5,219.18,219.19,2202.0,209.2267,209.2267,208.9216,208.9312,2202.0
2021-07-20 12:40:00,219.18,219.33,219.15,219.25,2123.0,208.9216,209.0646,208.893,208.9884,2123.0
2021-07-20 12:45:00,219.27,219.32,219.0,219.27,3653.0,209.0074,209.0551,208.7501,209.0074,3653.0
2021-07-20 12:50:00,219.27,219.44,219.27,219.38,2245.0,209.0074,209.1695,209.0074,209.1123,2245.0
2021-07-20 12:55:00,219.49,219.49,219.3,219.3,2089.0,209.2171,209.2171,209.036,209.036,2089.0
2021-07-20 13:00:00,219.38,219.43,218.95,218.96,3304.0,209.1123,209.1599,208.7024,208.7119,3304.0
2021-07-20 13:05:00,218.82,218.9,218.71,218.71,684.0,208.5785,208.6547,208.4736,208.4736,684.0
2021-07-20 13:10:00,218.78,218.94,218.73,218.9,3775.0,208.5404,208.6929,208.4927,208.6547,3775.0
2021-07-20 13:15:00,218.93,218.97,218.87,218.95,1605.0,208.6833,208.7215,208.6261,208.7024,1605.0
2021-07-20 13:20:00,218.96,219.02,218.81,218.81,2826.0,208.7119,208.7691,208.5689,208.5689,2826.0
2021-07-20 13:25:00,218.85,218.89,218.62,218.73,2213.0,208.6071,208.6452,208.3878,208.4927,2213.0
2021-07-20 13:30:00,218.77,219.02,218.77,218.89,3909.0,208.5308,208.7691,208.5308,208.6452,3909.0
2021-07-20 13:35:00,218.82,218.87,218.65,218.65,1972.0,208.5785,208.6261,208.4164,208.4164,1972.0
2021-07-20 13:40:00,218.7,218.83,218.7,218.72,2137.0,208.4641,208.588,208.4641,208.4832,2137.0
2021-07-20 13:45:00,218.8,218.8,218.74,218.79,1761.0,208.5594,208.5594,208.5022,208.5499,1761.0
2021-07-20 13:50:00,218.85,218.85,218.68,218.8,2500.0,208.6071,208.6071,208.445,208.5594,2500.0
2021-07-20 13:55:00,218.82,218.9,218.79,218.83,3193.0,208.5785,208.6547,208.5499,208.588,3193.0
2021-07-20 14:00:00,218.87,219.05,218.82,219.03,4594.0,208.6261,208.7977,208.5785,208.7787,4594.0
2021-07-20 14:05:00,219.06,219.43,219.06,219.22,2900.0,208.8072,209.1599,208.8072,208.9598,2900.0
2021-07-20 14:10:00,219.26,219.48,219.23,219.42,2546.0,208.9979,209.2076,208.9693,209.1504,2546.0
2021-07-20 14:15:00,219.43,219.54,219.3,219.3,3447.0,209.1599,209.2648,209.036,209.036,3447.0
2021-07-20 14:20:00,219.3,219.37,219.28,219.31,1310.0,209.036,209.1027,209.017,209.0455,1310.0
2021-07-20 14:25:00,219.35,219.37,219.07,219.12,6394.0,209.0837,209.1027,208.8168,208.8644,6394.0
2021-07-20 14:30:00,219.16,219.23,219.02,219.18,4022.0,208.9026,208.9693,208.7691,208.9216,4022.0
2021-07-20 14:35:00,219.15,219.33,219.15,219.23,2012.0,208.893,209.0646,208.893,208.9693,2012.0
2021-07-20 14:40:00,219.22,219.23,219.1,219.19,3090.0,208.9598,208.9693,208.8454,208.9312,3090.0
2021-07-20 14:45:00,219.2,219.2,218.91,218.97,2200.0,208.9407,208.9407,208.6643,208.7215,2200.0
2021-07-20 14:50:00,219.01,219.12,218.99,218.99,1033.0,208.7596,208.8644,208.7405,208.7405,1033.0
2021-07-20 14:55:00,218.95,219.15,218.88,218.89,4881.0,208.7024,208.893,208.6357,208.6452,4881.0
2021-07-20 15:00:00,218.89,218.91,218.72,218.91,4666.0,208.6452,208.6643,208.4832,208.6643,4666.0
2021-07-20 15:05:00,218.9,219.13,218.88,218.94,4413.0,208.6547,208.874,208.6357,208.6929,4413.0
2021-07-20 15:10:00,219.03,219.18,218.89,219.12,9219.0,208.7787,208.9216,208.6452,208.8644,9219.0
2021-07-20 15:15:00,219.1,219.11,218.93,219.0,2928.0,208.8454,208.8549,208.6833,208.7501,2928.0
2021-07-20 15:20:00,219.04,219.16,219.03,219.06,3173.0,208.7882,208.9026,208.7787,208.8072,3173.0
2021-07-20 15:25:00,219.13,219.17,218.95,218.96,4551.0,208.874,208.9121,208.7024,208.7119,4551.0
2021-07-20 15:30:00,218.86,218.92,218.74,218.75,11811.0,208.6166,208.6738,208.5022,208.5118,11811.0
2021-07-20 15:35:00,218.77,218.85,218.7,218.8,6692.0,208.5308,208.6071,208.4641,208.5594,6692.0
2021-07-20 15:40:00,218.83,218.87,218.69,218.76,11872.0,208.588,208.6261,208.4546,208.5213,11872.0
2021-07-20 15:45:00,218.69,218.89,218.66,218.84,10250.0,208.4546,208.6452,208.426,208.5975,10250.0
2021-07-20 15:50:00,218.93,218.98,218.58,218.8,13505.0,208.6833,208.731,208.3497,208.5594,13505.0
2021-07-20 15:55:00,218.84,218.89,218.47,218.53,48482.0,208.5975,208.6452,208.2449,208.3021,48482.0
2021-07-21 09:30:00,219.42,219.68,219.01,219.01,5384.0,209.1504,209.3982,208.7596,208.7596,5384.0
2021-07-21 09:35:00,219.27,219.27,218.82,219.05,835.0,209.0074,209.0074,208.5785,208.7977,835.0
2021-07-21 09:40:00,218.81,218.81,218.77,218.77,200.0,208.5689,208.5689,208.5308,208.5308,200.0
2021-07-21 09:45:00,218.86,219.26,218.74,218.98,4203.0,208.6166,208.9979,208.5022,208.731,4203.0
2021-07-21 09:50:00,219.04,219.12,218.89,218.89,1342.0,208.7882,208.8644,208.6452,208.6452,1342.0
2021-07-21 09:55:00,218.99,219.08,218.85,218.86,4100.0,208.7405,208.8263,208.6071,208.6166,4100.0
2021-07-21 10:00:00,218.88,219.06,218.88,218.96,1100.0,208.6357,208.8072,208.6357,208.7119,1100.0
2021-07-21 10:05:00,218.86,219.03,218.82,218.82,1000.0,208.6166,208.7787,208.5785,208.5785,1000.0
2021-07-21 10:10:00,218.9,218.99,218.9,218.99,800.0,208.6547,208.7405,208.6547,208.7405,800.0
2021-07-21 10:15:00,218.86,218.86,218.37,218.44,1655.0,208.6166,208.6166,208.1495,208.2163,1655.0
2021-07-21 10:20:00,218.49,218.76,218.39,218.39,1805.0,208.2639,208.5213,208.1686,208.1686,1805.0
2021-07-21 10:25:00,218.47,218.59,218.45,218.53,1184.0,208.2449,208.3592,208.2258,208.3021,1184.0
2021-07-21 10:30:00,218.54,218.63,218.43,218.47,2226.0,208.3116,208.3974,208.2067,208.2449,2226.0
2021-07-21 10:35:00,218.34,218.53,218.17,218.42,913.0,208.1209,208.3021,207.9589,208.1972,913.0
2021-07-21 10:40:00,218.15,218.21,218.15,218.16,800.0,207.9398,207.997,207.9398,207.9494,800.0
2021-07-21 10:45:00,218.19,218.28,218.17,218.18,742.0,207.978,208.0638,207.9589,207.9684,742.0
2021-07-21 10:50:00,218.26,218.26,218.16,218.16,1100.0,208.0447,208.0447,207.9494,207.9494,1100.0
2021-07-21 10:55:00,218.1,218.1,217.87,217.99,4072.0,207.8922,207.8922,207.6729,207.7873,4072.0
2021-07-21 11:00:00,217.99,218.2,217.87,218.02,6846.0,207.7873,207.9875,207.6729,207.8159,6846.0
2021-07-21 11:05:00,217.96,218.19,217.96,218.13,2600.0,207.7587,207.978,207.7587,207.9208,2600.0
2021-07-21 11:10:00,218.15,218.28,218.11,218.11,1883.0,207.9398,208.0638,207.9017,207.9017,1883.0
2021-07-21 11:15:00,218.16,218.3,218.09,218.28,3111.0,207.9494,208.0828,207.8826,208.0638,3111.0
2021-07-21 11:20:00,218.26,218.3,218.16,218.16,2550.0,208.0447,208.0828,207.9494,207.9494,2550.0
2021-07-21 11:25:00,218.14,218.19,218.01,218.03,2684.0,207.9303,207.978,207.8064,207.8255,2684.0
2021-07-21 11:30:00,218.05,218.29,218.05,218.29,1542.0,207.8445,208.0733,207.8445,208.0733,1542.0
2021-07-21 11:35:00,218.74,218.88,218.51,218.51,3000.0,208.5022,208.6357,208.283,208.283,3000.0
2021-07-21 11:40:00,218.54,218.54,218.5,218.5,600.0,208.3116,208.3116,208.2735,208.2735,600.0
2021-07-21 11:45:00,218.38,218.54,218.35,218.54,1700.0,208.1591,208.3116,208.1305,208.3116,1700.0
2021-07-21 11:50:00,218.5,218.67,218.5,218.58,6815.0,208.2735,208.4355,208.2735,208.3497,6815.0
2021-07-21 11:55:00,218.61,218.64,218.48,218.56,3987.0,208.3783,208.4069,208.2544,208.3306,3987.0
2021-07-21 12:00:00,218.56,218.68,218.5,218.6,4211.0,208.3306,208.445,208.2735,208.3688,4211.0
2021-07-21 12:05:00,218.62,218.8,218.59,218.8,1800.0,208.3878,208.5594,208.3592,208.5594,1800.0
2021-07-21 12:10:00,218.77,218.77,218.58,218.58,1040.0,208.5308,208.5308,208.3497,208.3497,1040.0
2021-07-21 12:15:00,218.6,218.63,218.59,218.62,2182.0,208.3688,208.3974,208.3592,208.3878,2182.0
2021-07-21 12:20:00,218.65,218.65,218.6,218.61,885.0,208.4164,208.4164,208.3688,208.3783,885.0
2021-07-21 12:25:00,218.53,218.54,218.45,218.5,1102.0,208.3021,208.3116,208.2258,208.2735,1102.0
2021-07-21 12:30:00,218.48,218.6,218.48,218.52,1907.0,208.2544,208.3688,208.2544,208.2925,1907.0
2021-07-21 12:35:00,218.54,218.63,218.46,218.63,585.0,208.3116,208.3974,208.2353,208.3974,585.0
2021-07-21 12:40:00,218.65,218.65,218.65,218.65,100.0,208.4164,208.4164,208.4164,208.4164,100.0
2021-07-21 12:45:00,218.61,218.61,218.33,218.36,1301.0,208.3783,208.3783,208.1114,208.14,1301.0
2021-07-21 12:50:00,218.31,218.31,218.11,218.16,1901.0,208.0924,208.0924,207.9017,207.9494,1901.0
2021-07-21 12:55:00,217.97,217.99,217.92,217.93,633.0,207.7683,207.7873,207.7206,207.7301,633.0
2021-07-21 13:00:00,217.98,218.07,217.95,218.05,958.0,207.7778,207.8636,207.7492,207.8445,958.0
2021-07-21 13:05:00,218.02,218.1,218.02,218.03,608.0,207.8159,207.8922,207.8159,207.8255,608.0
2021-07-21 13:10:00,218.0,218.0,217.64,217.64,2137.0,207.7969,207.7969,207.4537,207.4537,2137.0
2021-07-21 13:15:00,217.72,217.78,217.69,217.69,600.0,207.53,207.5872,207.5014,207.5014,600.0
2021-07-21 13:20:00,217.65,217.81,217.64,217.72,727.0,207.4632,207.6158,207.4537,207.53,727.0
2021-07-21 13:25:00,217.71,217.82,217.69,217.82,600.0,207.5204,207.6253,207.5014,207.6253,600.0
2021-07-21 13:30:00,218.0,218.07,218.0,218.07,400.0,207.7969,207.8636,207.7969,207.8636,400.0
2021-07-21 13:35:00,217.96,218.0,217.96,217.98,300.0,207.7587,207.7969,207.7587,207.7778,300.0
2021-07-21 13:40:00,217.99,218.02,217.92,217.92,900.0,207.7873,207.8159,207.7206,207.7206,900.0
2021-07-21 13:45:00,217.83,217.89,217.83,217.89,586.0,207.6348,207.692,207.6348,207.692,586.0
2021-07-21 13:50:00,217.91,217.93,217.85,217.93,1000.0,207.7111,207.7301,207.6539,207.7301,1000.0
2021-07-21 13:55:00,217.93,217.95,217.88,217.9,938.0,207.7301,207.7492,207.6825,207.7015,938.0
2021-07-21 14:00:00,217.9,217.94,217.83,217.94,400.0,207.7015,207.7397,207.6348,207.7397,400.0
2021-07-21 14:05:00,217.87,217.87,217.75,217.76,1300.0,207.6729,207.6729,207.5586,207.5681,1300.0
2021-07-21 14:10:00,217.76,217.82,217.75,217.82,2638.0,207.5681,207.6253,207.5586,207.6253,2638.0
2021-07-21 14:15:00,217.85,218.0,217.79,217.95,1718.0,207.6539,207.7969,207.5967,207.7492,1718.0
2021-07-21 14:20:00,217.95,217.98,217.93,217.95,500.0,207.7492,207.7778,207.7301,207.7492,500.0
2021-07-21 14:25:00,217.95,218.17,217.95,218.17,1100.0,207.7492,207.9589,207.7492,207.9589,1100.0
2021-07-21 14:30:00,218.26,218.28,218.23,218.25,506.0,208.0447,208.0638,208.0161,208.0352,506.0
2021-07-21 14:35:00,218.29,218.49,218.27,218.49,1453.0,208.0733,208.2639,208.0542,208.2639,1453.0
2021-07-21 14:40:00,218.41,218.46,218.4,218.41,1631.0,208.1877,208.2353,208.1781,208.1877,1631.0
2021-07-21 14:45:00,218.44,218.54,218.43,218.54,520.0,208.2163,208.3116,208.2067,208.3116,520.0
2021-07-21 14:50:00,218.49,218.57,218.49,218.57,811.0,208.2639,208.3402,208.2639,208.3402,811.0
2021-07-21 14:55:00,218.6,218.68,218.59,218.61,700.0,208.3688,208.445,208.3592,208.3783,700.0
2021-07-21 15:00:00,218.64,218.69,218.52,218.52,1300.0,208.4069,208.4546,208.2925,208.2925,1300.0
2021-07-21 15:05:00,218.53,218.56,218.44,218.56,600.0,208.3021,208.3306,208.2163,208.3306,600.0
2021-07-21 15:10:00,218.68,218.72,218.6,218.6,3144.0,208.445,208.4832,208.3688,208.3688,3144.0
2021-07-21 15:15:00,218.62,218.91,218.61,218.9,2004.0,208.3878,208.6643,208.3783,208.6547,2004.0
2021-07-21 15:20:00,218.88,218.9,218.81,218.83,1550.0,208.6357,208.6547,208.5689,208.588,1550.0
2021-07-21 15:25:00,218.92,218.96,218.83,218.96,2460.0,208.6738,208.7119,208.588,208.7119,2460.0
2021-07-21 15:30:00,218.99,219.3,218.96,219.27,3459.0,208.7405,209.036,208.7119,209.0074,3459.0
2021-07-21 15:35:00,219.27,219.33,219.1,219.13,4450.0,209.0074,209.0646,208.8454,208.874,4450.0
2021-07-21 15:40:00,219.12,219.13,218.99,219.0,2531.0,208.8644,208.874,208.7405,208.7501,2531.0
2021-07-21 15:45:00,219.0,219.02,218.69,218.73,4390.0,208.7501,208.7691,208.4546,208.4927,4390.0
2021-07-21 15:50:00,218.73,219.24,218.42,219.24,11329.0,208.4927,208.9788,208.1972,208.9788,11329.0
2021-07-21 15:55:00,219.18,219.44,219.01,219.44,32146.0,208.9216,209.1695,208.7596,209.1695,32146.0
2021-07-22 09:30:00,218.66,218.84,218.17,218.17,7412.0,208.426,208.5975,207.9589,207.9589,7412.0
2021-07-22 09:35:00,218.34,218.61,217.69,218.23,3566.0,208.1209,208.3783,207.5014,208.0161,3566.0
2021-07-22 09:40:00,218.69,218.89,218.39,218.43,4772.0,208.4546,208.6452,208.1686,208.2067,4772.0
2021-07-22 09:45:00,218.3,218.35,217.62,217.62,1400.0,208.0828,208.1305,207.4346,207.4346,1400.0
2021-07-22 09:50:00,217.63,218.25,217.63,217.95,1450.0,207.4442,208.0352,207.4442,207.7492,1450.0
2021-07-22 09:55:00,217.99,217.99,217.57,217.75,2288.0,207.7873,207.7873,207.387,207.5586,2288.0
2021-07-22 10:00:00,217.95,218.07,217.83,217.97,1701.0,207.7492,207.8636,207.6348,207.7683,1701.0
2021-07-22 10:05:00,218.13,218.41,218.11,218.31,2401.0,207.9208,208.1877,207.9017,208.0924,2401.0
2021-07-22 10:10:00,218.58,218.58,218.13,218.17,2500.0,208.3497,208.3497,207.9208,207.9589,2500.0
2021-07-22 10:15:00,218.27,218.29,218.08,218.2,1569.0,208.0542,208.0733,207.8731,207.9875,1569.0
2021-07-22 10:20:00,218.16,218.28,218.0,218.0,4865.0,207.9494,208.0638,207.7969,207.7969,4865.0
2021-07-22 10:25:00,217.95,218.15,217.94,218.02,995.0,207.7492,207.9398,207.7397,207.8159,995.0
2021-07-22 10:30:00,218.21,218.21,217.98,217.98,1305.0,207.997,207.997,207.7778,207.7778,1305.0
2021-07-22 10:35:00,218.1,218.16,217.95,218.05,5108.0,207.8922,207.9494,207.7492,207.8445,5108.0
2021-07-22 10:40:00,218.09,218.11,218.06,218.11,400.0,207.8826,207.9017,207.8541,207.9017,400.0
2021-07-22 10:45:00,218.15,218.22,217.88,217.88,3522.0,207.9398,208.0066,207.6825,207.6825,3522.0
2021-07-22 10:50:00,217.97,218.19,217.91,218.18,1948.0,207.7683,207.978,207.7111,207.9684,1948.0
2021-07-22 10:55:00,218.24,218.26,217.96,217.96,1100.0,208.0256,208.0447,207.7587,207.7587,1100.0
2021-07-22 11:00:00,218.08,218.08,217.83,217.92,1700.0,207.8731,207.8731,207.6348,207.7206,1700.0
2021-07-22 11:05:00,217.88,217.98,217.88,217.89,1700.0,207.6825,207.7778,207.6825,207.692,1700.0
2021-07-22 11:10:00,217.9,217.92,217.75,217.75,1501.0,207.7015,207.7206,207.5586,207.5586,1501.0
2021-07-22 11:15:00,217.68,217.75,217.67,217.7,1086.0,207.4918,207.5586,207.4823,207.5109,1086.0
2021-07-22 11:20:00,217.67,217.89,217.54,217.8,2300.0,207.4823,207.692,207.3584,207.6062,2300.0
2021-07-22 11:25:00,217.89,218.06,217.88,217.89,1950.0,207.692,207.8541,207.6825,207.692,1950.0
2021-07-22 11:30:00,217.88,217.88,217.71,217.71,922.0,207.6825,207.6825,207.5204,207.5204,922.0
2021-07-22 11:35:00,217.7,217.77,217.7,217.77,701.0,207.5109,207.5776,207.5109,207.5776,701.0
2021-07-22 11:40:00,217.82,217.89,217.71,217.71,1804.0,207.6253,207.692,207.5204,207.5204,1804.0
2021-07-22 11:45:00,217.68,217.9,217.67,217.85,1363.0,207.4918,207.7015,207.4823,207.6539,1363.0
2021-07-22 11:50:00,217.85,217.85,217.78,217.78,300.0,207.6539,207.6539,207.5872,207.5872,300.0
2021-07-22 11:55:00,217.83,217.89,217.79,217.84,1222.0,207.6348,207.692,207.5967,207.6443,1222.0
2021-07-22 12:00:00,217.94,217.97,217.7,217.7,2374.0,207.7397,207.7683,207.5109,207.5109,2374.0
2021-07-22 12:05:00,217.65,217.67,217.61,217.66,1389.0,207.4632,207.4823,207.4251,207.4728,1389.0
2021-07-22 12:10:00,217.59,217.59,217.54,217.55,1025.0,207.406,207.406,207.3584,207.3679,1025.0
2021-07-22 12:15:00,217.59,217.82,217.59,217.82,826.0,207.406,207.6253,207.406,207.6253,826.0
2021-07-22 12:20:00,217.84,217.9,217.72,217.8,700.0,207.6443,207.7015,207.53,207.6062,700.0
2021-07-22 12:25:00,217.92,218.04,217.87,218.04,1778.0,207.7206,207.835,207.6729,207.835,1778.0
2021-07-22 12:30:00,218.15,218.22,218.12,218.14,700.0,207.9398,208.0066,207.9112,207.9303,700.0
2021-07-22 12:35:00,218.21,218.33,218.18,218.27,2513.0,207.997,208.1114,207.9684,208.0542,2513.0
2021-07-22 12:40:00,218.26,218.32,218.26,218.32,400.0,208.0447,208.1019,208.0447,208.1019,400.0
2021-07-22 12:45:00,218.28,218.29,218.23,218.26,1889.0,208.0638,208.0733,208.0161,208.0447,1889.0
2021-07-22 12:50:00,218.2,218.27,218.04,218.25,2300.0,207.9875,208.0542,207.835,208.0352,2300.0
2021-07-22 12:55:00,218.25,218.44,218.24,218.34,1000.0,208.0352,208.2163,208.0256,208.1209,1000.0
2021-07-22 13:00:00,218.42,218.42,218.39,218.39,400.0,208.1972,208.1972,208.1686,208.1686,400.0
2021-07-22 13:05:00,218.44,218.51,218.3,218.37,1523.0,208.2163,208.283,208.0828,208.1495,1523.0
2021-07-22 13:10:00,218.37,218.41,218.32,218.39,5218.0,208.1495,208.1877,208.1019,208.1686,5218.0
2021-07-22 13:15:00,218.36,218.36,218.25,218.26,3094.0,208.14,208.14,208.0352,208.0447,3094.0
2021-07-22 13:20:00,218.33,218.39,218.27,218.36,1500.0,208.1114,208.1686,208.0542,208.14,1500.0
2021-07-22 13:25:00,218.52,218.63,218.52,218.59,500.0,208.2925,208.3974,208.2925,208.3592,500.0
2021-07-22 13:30:00,218.59,218.76,218.59,218.65,601.0,208.3592,208.5213,208.3592,208.4164,601.0
2021-07-22 13:35:00,218.73,218.81,218.68,218.73,2100.0,208.4927,208.5689,208.445,208.4927,2100.0
2021-07-22 13:40:00,218.72,218.75,218.65,218.65,1123.0,208.4832,208.5118,208.4164,208.4164,1123.0
2021-07-22 13:45:00,218.57,218.73,218.57,218.73,1327.0,208.3402,208.4927,208.3402,208.4927,1327.0
2021-07-22 13:50:00,218.7,218.79,218.6,218.77,2431.0,208.4641,208.5499,208.3688,208.5308,2431.0
2021-07-22 13:55:00,218.77,218.87,218.76,218.86,1036.0,208.5308,208.6261,208.5213,208.6166,1036.0
2021-07-22 14:00:00,218.89,218.95,218.81,218.95,901.0,208.6452,208.7024,208.5689,208.7024,901.0
2021-07-22 14:05:00,219.02,219.02,218.86,218.99,1946.0,208.7691,208.7691,208.6166,208.7405,1946.0
2021-07-22 14:10:00,219.08,219.11,218.99,219.11,900.0,208.8263,208.8549,208.7405,208.8549,900.0
2021-07-22 14:15:00,219.14,219.16,218.92,218.92,1600.0,208.8835,208.9026,208.6738,208.6738,1600.0
2021-07-22 14:20:00,218.92,218.97,218.91,218.91,306.0,208.6738,208.7215,208.6643,208.6643,306.0
2021-07-22 14:25:00,219.02,219.09,219.01,219.06,1131.0,208.7691,208.8358,208.7596,208.8072,1131.0
2021-07-22 14:30:00,219.13,219.39,219.13,219.34,3340.0,208.874,209.1218,208.874,209.0741,3340.0
2021-07-22 14:35:00,219.4,219.56,219.39,219.4,1500.0,209.1313,209.2838,209.1218,209.1313,1500.0
2021-07-22 14:40:00,219.38,219.38,219.3,219.34,737.0,209.1123,209.1123,209.036,209.0741,737.0
2021-07-22 14:45:00,219.43,219.57,219.43,219.45,2207.0,209.1599,209.2934,209.1599,209.179,2207.0
2021-07-22 14:50:00,219.4,219.57,219.38,219.57,2400.0,209.1313,209.2934,209.1123,209.2934,2400.0
2021-07-22 14:55:00,219.54,219.86,219.54,219.8,3138.0,209.2648,209.5698,209.2648,209.5126,3138.0
2021-07-22 15:00:00,219.79,219.91,219.76,219.78,2501.0,209.5031,209.6175,209.4745,209.4935,2501.0
2021-07-22 15:05:00,219.76,219.76,219.76,219.76,100.0,209.4745,209.4745,209.4745,209.4745,100.0
2021-07-22 15:10:00,219.79,219.81,219.73,219.81,2350.0,209.5031,209.5221,209.4459,209.5221,2350.0
2021-07-22 15:15:00,219.75,219.76,219.56,219.6,3193.0,209.465,209.4745,209.2838,209.322,3193.0
2021-07-22 15:20:00,219.65,219.65,219.57,219.57,300.0,209.3696,209.3696,209.2934,209.2934,300.0
2021-07-22 15:25:00,219.58,219.67,219.56,219.56,1400.0,209.3029,209.3887,209.2838,209.2838,1400.0
2021-07-22 15:30:00,219.56,219.69,219.43,219.69,2948.0,209.2838,209.4078,209.1599,209.4078,2948.0
2021-07-22 15:35:00,219.72,219.75,219.62,219.63,3119.0,209.4364,209.465,209.341,209.3506,3119.0
2021-07-22 15:40:00,219.64,219.67,219.51,219.64,5308.0,209.3601,209.3887,209.2362,209.3601,5308.0
2021-07-22 15:45:00,219.63,219.91,219.6,219.91,3555.0,209.3506,209.6175,209.322,209.6175,3555.0
2021-07-22 15:50:00,219.9,219.93,219.61,219.87,9314.0,209.6079,209.6365,209.3315,209.5793,9314.0
2021-07-22 15:55:00,219.89,220.15,219.72,220.09,41988.0,209.5984,209.8462,209.4364,209.789,41988.0
2021-07-23 09:30:00,221.53,221.72,220.85,220.85,8048.0,211.1616,211.3428,210.5135,210.5135,8048.0
2021-07-23 09:35:00,220.56,220.56,220.18,220.18,681.0,210.237,210.237,209.8748,209.8748,681.0
2021-07-23 09:40:00,220.15,220.31,219.99,219.99,1600.0,209.8462,209.9987,209.6937,209.6937,1600.0
2021-07-23 09:45:00,219.92,220.36,219.89,220.17,1616.0,209.627,210.0464,209.5984,209.8653,1616.0
2021-07-23 09:50:00,220.35,220.74,220.35,220.74,700.0,210.0369,210.4086,210.0369,210.4086,700.0
2021-07-23 09:55:00,220.59,220.59,220.36,220.38,512.0,210.2656,210.2656,210.0464,210.0655,512.0
2021-07-23 10:00:00,220.58,220.75,220.57,220.61,1267.0,210.2561,210.4182,210.2466,210.2847,1267.0
2021-07-23 10:05:00,220.79,221.04,220.6,220.73,7055.0,210.4563,210.6946,210.2752,210.3991,7055.0
2021-07-23 10:10:00,220.81,220.81,220.68,220.68,400.0,210.4753,210.4753,210.3514,210.3514,400.0
2021-07-23 10:15:00,220.79,220.86,220.48,220.61,1835.0,210.4563,210.523,210.1608,210.2847,1835.0
2021-07-23 10:20:00,220.56,220.56,220.48,220.48,800.0,210.237,210.237,210.1608,210.1608,800.0
2021-07-23 10:25:00,220.58,220.91,220.58,220.91,500.0,210.2561,210.5707,210.2561,210.5707,500.0
2021-07-23 10:30:00,220.89,221.05,220.83,220.94,1018.0,210.5516,210.7041,210.4944,210.5993,1018.0
2021-07-23 10:35:00,220.93,220.94,220.92,220.94,200.0,210.5897,210.5993,210.5802,210.5993,200.0
2021-07-23 10:40:00,221.1,221.27,220.95,221.06,1179.0,210.7518,210.9138,210.6088,210.7136,1179.0
2021-07-23 10:45:00,220.97,221.01,220.67,220.97,815.0,210.6279,210.666,210.3419,210.6279,815.0
2021-07-23 10:50:00,221.24,221.33,221.2,221.33,400.0,210.8852,210.971,210.8471,210.971,400.0
2021-07-23 10:55:00,221.38,221.39,221.34,221.39,407.0,211.0187,211.0282,210.9805,211.0282,407.0
2021-07-23 11:00:00,221.52,221.62,221.35,221.61,1140.0,211.1521,211.2474,210.9901,211.2379,1140.0
2021-07-23 11:05:00,221.64,221.89,221.63,221.71,1800.0,211.2665,211.5048,211.257,211.3332,1800.0
2021-07-23 11:10:00,221.97,222.14,221.97,222.09,2943.0,211.5811,211.7431,211.5811,211.6954,2943.0
2021-07-23 11:15:00,222.06,222.07,221.59,221.94,3341.0,211.6668,211.6764,211.2188,211.5525,3341.0
2021-07-23 11:20:00,221.79,221.95,221.66,221.91,1705.0,211.4095,211.562,211.2856,211.5239,1705.0
2021-07-23 11:25:00,222.05,222.15,221.96,222.01,946.0,211.6573,211.7526,211.5715,211.6192,946.0
2021-07-23 11:30:00,222.14,222.14,222.05,222.07,507.0,211.7431,211.7431,211.6573,211.6764,507.0
2021-07-23 11:35:00,221.99,221.99,221.85,221.85,400.0,211.6001,211.6001,211.4667,211.4667,400.0
2021-07-23 11:40:00,221.82,222.02,221.82,221.89,700.0,211.4381,211.6287,211.4381,211.5048,700.0
2021-07-23 11:45:00,221.86,221.99,221.86,221.99,300.0,211.4762,211.6001,211.4762,211.6001,300.0
2021-07-23 11:50:00,222.02,222.02,221.72,221.72,902.0,211.6287,211.6287,211.3428,211.3428,902.0
2021-07-23 11:55:00,221.82,221.88,221.63,221.69,2615.0,211.4381,211.4953,211.257,211.3142,2615.0
2021-07-23 12:00:00,221.62,221.73,221.41,221.64,816.0,211.2474,211.3523,211.0473,211.2665,816.0
2021-07-23 12:05:00,221.61,221.61,221.55,221.55,398.0,211.2379,211.2379,211.1807,211.1807,398.0
2021-07-23 12:10:00,221.68,221.73,221.6,221.6,1088.0,211.3046,211.3523,211.2284,211.2284,1088.0
2021-07-23 12:15:00,221.71,221.79,221.63,221.63,600.0,211.3332,211.4095,211.257,211.257,600.0
2021-07-23 12:20:00,221.73,221.92,221.72,221.92,900.0,211.3523,211.5334,211.3428,211.5334,900.0
2021-07-23 12:25:00,221.83,221.83,221.63,221.67,1321.0,211.4476,211.4476,211.257,211.2951,1321.0
2021-07-23 12:30:00,221.71,221.89,221.71,221.84,800.0,211.3332,211.5048,211.3332,211.4571,800.0
2021-07-23 12:35:00,221.8,221.81,221.72,221.72,860.0,211.419,211.4285,211.3428,211.3428,860.0
2021-07-23 12:40:00,221.83,221.92,221.82,221.86,1300.0,211.4476,211.5334,211.4381,211.4762,1300.0
2021-07-23 12:45:00,221.89,221.89,221.77,221.85,1080.0,211.5048,211.5048,211.3904,211.4667,1080.0
2021-07-23 12:50:00,221.88,221.88,221.7,221.77,1534.0,211.4953,211.4953,211.3237,211.3904,1534.0
2021-07-23 12:55:00,221.77,221.77,221.77,221.77,300.0,211.3904,211.3904,211.3904,211.3904,300.0
2021-07-23 13:00:00,221.83,221.87,221.79,221.83,1200.0,211.4476,211.4857,211.4095,211.4476,1200.0
2021-07-23 13:05:00,221.89,222.01,221.89,221.94,2147.0,211.5048,211.6192,211.5048,211.5525,2147.0
2021-07-23 13:10:00,221.89,222.01,221.89,221.96,687.0,211.5048,211.6192,211.5048,211.5715,687.0
2021-07-23 13:15:00,221.96,222.04,221.9,222.04,1701.0,211.5715,211.6478,211.5143,211.6478,1701.0
2021-07-23 13:20:00,222.23,222.23,222.13,222.14,500.0,211.8289,211.8289,211.7336,211.7431,500.0
2021-07-23 13:25:00,222.19,222.29,222.11,222.11,500.0,211.7908,211.8861,211.7145,211.7145,500.0
2021-07-23 13:30:00,222.17,222.17,221.97,222.08,1075.0,211.7717,211.7717,211.5811,211.6859,1075.0
2021-07-23 13:35:00,222.02,222.02,221.88,221.98,605.0,211.6287,211.6287,211.4953,211.5906,605.0
2021-07-23 13:40:00,221.96,222.06,221.88,221.97,2312.0,211.5715,211.6668,211.4953,211.5811,2312.0
2021-07-23 13:45:00,221.99,222.05,221.87,221.95,2511.0,211.6001,211.6573,211.4857,211.562,2511.0
2021-07-23 13:50:00,221.89,221.96,221.65,221.71,1800.0,211.5048,211.5715,211.276,211.3332,1800.0
2021-07-23 13:55:00,221.68,221.7,221.55,221.61,800.0,211.3046,211.3237,211.1807,211.2379,800.0
2021-07-23 14:00:00,221.58,221.58,221.42,221.54,2370.0,211.2093,211.2093,211.0568,211.1712,2370.0
2021-07-23 14:05:00,221.41,221.59,221.4,221.59,401.0,211.0473,211.2188,211.0377,211.2188,401.0
2021-07-23 14:10:00,221.54,221.86,221.53,221.86,2474.0,211.1712,211.4762,211.1616,211.4762,2474.0
2021-07-23 14:15:00,221.96,221.96,221.75,221.86,1301.0,211.5715,211.5715,211.3713,211.4762,1301.0
2021-07-23 14:20:00,221.86,221.86,221.86,221.86,0.0,211.4762,211.4762,211.4762,211.4762,0.0
2021-07-23 14:25:00,221.81,221.82,221.75,221.75,600.0,211.4285,211.4381,211.3713,211.3713,600.0
2021-07-23 14:30:00,221.79,221.83,221.68,221.83,1402.0,211.4095,211.4476,211.3046,211.4476,1402.0
2021-07-23 14:35:00,221.74,221.78,221.65,221.78,1500.0,211.3618,211.3999,211.276,211.3999,1500.0
2021-07-23 14:40:00,221.83,221.85,221.72,221.72,1542.0,211.4476,211.4667,211.3428,211.3428,1542.0
2021-07-23 14:45:00,221.84,221.84,221.71,221.82,1309.0,211.4571,211.4571,211.3332,211.4381,1309.0
2021-07-23 14:50:00,221.84,221.84,221.64,221.64,889.0,211.4571,211.4571,211.2665,211.2665,889.0
2021-07-23 14:55:00,221.76,221.76,221.65,221.72,800.0,211.3809,211.3809,211.276,211.3428,800.0
2021-07-23 15:00:00,221.64,221.8,221.64,221.72,758.0,211.2665,211.419,211.2665,211.3428,758.0
2021-07-23 15:05:00,221.66,221.71,221.54,221.54,3035.0,211.2856,211.3332,211.1712,211.1712,3035.0
2021-07-23 15:10:00,221.64,221.65,221.39,221.39,400.0,211.2665,211.276,211.0282,211.0282,400.0
2021-07-23 15:15:00,221.41,221.58,221.41,221.58,500.0,211.0473,211.2093,211.0473,211.2093,500.0
2021-07-23 15:20:00,221.63,221.71,221.57,221.62,2208.0,211.257,211.3332,211.1998,211.2474,2208.0
2021-07-23 15:25:00,221.67,221.74,221.67,221.74,500.0,211.2951,211.3618,211.2951,211.3618,500.0
2021-07-23 15:30:00,221.81,221.98,221.81,221.91,2188.0,211.4285,211.5906,211.4285,211.5239,2188.0
2021-07-23 15:35:00,221.93,222.11,221.91,222.04,2892.0,211.5429,211.7145,211.5239,211.6478,2892.0
2021-07-23 15:40:00,222.01,222.02,221.89,221.92,5068.0,211.6192,211.6287,211.5048,211.5334,5068.0
2021-07-23 15:45:00,221.97,222.07,221.88,221.93,6243.0,211.5811,211.6764,211.4953,211.5429,6243.0
2021-07-23 15:50:00,221.93,222.0,221.82,221.95,16436.0,211.5429,211.6096,211.4381,211.562,16436.0
2021-07-23 15:55:00,221.91,221.93,221.62,221.64,33959.0,211.5239,211.5429,211.2474,211.2665,33959.0
2021-07-26 09:30:00,221.34,221.6,221.34,221.6,5751.0,210.9805,211.2284,210.9805,211.2284,5751.0
2021-07-26 09:35:00,221.65,221.66,221.38,221.38,200.0,211.276,211.2856,211.0187,211.0187,200.0
2021-07-26 09:40:00,221.65,221.71,221.27,221.44,4099.0,211.276,211.3332,210.9138,211.0759,4099.0
2021-07-26 09:45:00,221.42,221.65,221.32,221.64,595.0,211.0568,211.276,210.9615,211.2665,595.0
2021-07-26 09:50:00,221.03,221.25,220.94,221.25,545.0,210.685,210.8947,210.5993,210.8947,545.0
2021-07-26 09:55:00,221.16,221.27,221.16,221.2,1001.0,210.809,210.9138,210.809,210.8471,1001.0
2021-07-26 10:00:00,221.0,221.0,220.98,220.98,324.0,210.6564,210.6564,210.6374,210.6374,324.0
2021-07-26 10:05:00,220.91,221.19,220.8,220.86,3707.0,210.5707,210.8376,210.4658,210.523,3707.0
2021-07-26 10:10:00,220.94,221.22,220.73,221.22,3054.0,210.5993,210.8662,210.3991,210.8662,3054.0
2021-07-26 10:15:00,221.14,221.32,220.99,221.32,2088.0,210.7899,210.9615,210.6469,210.9615,2088.0
2021-07-26 10:20:00,221.24,221.31,221.18,221.31,600.0,210.8852,210.9519,210.828,210.9519,600.0
2021-07-26 10:25:00,221.31,221.39,221.14,221.33,11153.0,210.9519,211.0282,210.7899,210.971,11153.0
2021-07-26 10:30:00,221.34,221.53,221.26,221.26,5144.0,210.9805,211.1616,210.9043,210.9043,5144.0
2021-07-26 10:35:00,221.31,221.42,221.23,221.33,5901.0,210.9519,211.0568,210.8757,210.971,5901.0
2021-07-26 10:40:00,221.35,221.52,221.23,221.23,2131.0,210.9901,211.1521,210.8757,210.8757,2131.0
2021-07-26 10:45:00,221.15,221.52,221.14,221.49,1416.0,210.7994,211.1521,210.7899,211.1235,1416.0
2021-07-26 10:50:00,221.36,221.41,221.22,221.41,4111.0,210.9996,211.0473,210.8662,211.0473,4111.0
2021-07-26 10:55:00,221.4,221.66,221.4,221.49,1604.0,211.0377,211.2856,211.0377,211.1235,1604.0
2021-07-26 11:00:00,221.56,221.58,221.32,221.32,700.0,211.1902,211.2093,210.9615,210.9615,700.0
2021-07-26 11:05:00,221.45,221.51,221.27,221.42,5388.0,211.0854,211.1426,210.9138,211.0568,5388.0
2021-07-26 11:10:00,221.54,221.73,221.53,221.56,2715.0,211.1712,211.3523,211.1616,211.1902,2715.0
2021-07-26 11:15:00,221.85,221.86,221.61,221.78,871.0,211.4667,211.4762,211.2379,211.3999,871.0
2021-07-26 11:20:00,221.72,221.88,221.7,221.88,1100.0,211.3428,211.4953,211.3237,211.4953,1100.0
2021-07-26 11:25:00,222.0,222.09,221.89,221.89,2489.0,211.6096,211.6954,211.5048,211.5048,2489.0
2021-07-26 11:30:00,221.83,222.2,221.78,222.07,1781.0,211.4476,211.8003,211.3999,211.6764,1781.0
2021-07-26 11:35:00,222.16,222.26,222.16,222.2,1836.0,211.7622,211.8575,211.7622,211.8003,1836.0
2021-07-26 11:40:00,222.09,222.19,222.08,222.19,653.0,211.6954,211.7908,211.6859,211.7908,653.0
2021-07-26 11:45:00,222.16,222.21,222.07,222.07,704.0,211.7622,211.8098,211.6764,211.6764,704.0
2021-07-26 11:50:00,222.06,222.11,222.06,222.11,1105.0,211.6668,211.7145,211.6668,211.7145,1105.0
2021-07-26 11:55:00,222.22,222.49,222.2,222.37,2559.0,211.8193,212.0767,211.8003,211.9623,2559.0
2021-07-26 12:00:00,222.31,222.31,222.17,222.18,401.0,211.9051,211.9051,211.7717,211.7812,401.0
2021-07-26 12:05:00,222.21,222.21,222.09,222.12,1308.0,211.8098,211.8098,211.6954,211.724,1308.0
2021-07-26 12:10:00,222.19,222.29,222.16,222.29,1315.0,211.7908,211.8861,211.7622,211.8861,1315.0
2021-07-26 12:15:00,222.27,222.37,222.26,222.33,1554.0,211.867,211.9623,211.8575,211.9242,1554.0
2021-07-26 12:20:00,222.38,222.46,222.32,222.36,1204.0,211.9719,212.0481,211.9147,211.9528,1204.0
2021-07-26 12:25:00,222.35,222.39,222.34,222.35,1113.0,211.9433,211.9814,211.9337,211.9433,1113.0
2021-07-26 12:30:00,222.37,222.37,222.22,222.22,1440.0,211.9623,211.9623,211.8193,211.8193,1440.0
2021-07-26 12:35:00,222.28,222.32,222.12,222.16,3794.0,211.8765,211.9147,211.724,211.7622,3794.0
2021-07-26 12:40:00,222.04,222.13,221.99,222.13,1804.0,211.6478,211.7336,211.6001,211.7336,1804.0
2021-07-26 12:45:00,222.19,222.21,222.11,222.2,2058.0,211.7908,211.8098,211.7145,211.8003,2058.0
2021-07-26 12:50:00,222.17,222.27,222.13,222.27,1485.0,211.7717,211.867,211.7336,211.867,1485.0
2021-07-26 12:55:00,222.23,222.45,222.19,222.45,1540.0,211.8289,212.0386,211.7908,212.0386,1540.0
2021-07-26 13:00:00,222.52,222.52,222.26,222.26,1790.0,212.1053,212.1053,211.8575,211.8575,1790.0
2021-07-26 13:05:00,222.39,222.45,222.33,222.45,510.0,211.9814,212.0386,211.9242,212.0386,510.0
2021-07-26 13:10:00,222.47,222.54,222.34,222.54,3245.0,212.0576,212.1244,211.9337,212.1244,3245.0
2021-07-26 13:15:00,222.46,222.55,222.46,222.48,900.0,212.0481,212.1339,212.0481,212.0672,900.0
2021-07-26 13:20:00,222.54,222.6,222.46,222.46,900.0,212.1244,212.1816,212.0481,212.0481,900.0
2021-07-26 13:25:00,222.5,222.5,222.4,222.4,600.0,212.0862,212.0862,211.9909,211.9909,600.0
2021-07-26 13:30:00,222.41,222.48,222.24,222.25,2251.0,212.0005,212.0672,211.8384,211.8479,2251.0
2021-07-26 13:35:00,222.27,222.27,222.12,222.16,1907.0,211.867,211.867,211.724,211.7622,1907.0
2021-07-26 13:40:00,222.16,222.27,222.14,222.24,1078.0,211.7622,211.867,211.7431,211.8384,1078.0
2021-07-26 13:45:00,222.18,222.45,222.18,222.45,800.0,211.7812,212.0386,211.7812,212.0386,800.0
2021-07-26 13:50:00,222.48,222.66,222.44,222.53,3748.0,212.0672,212.2388,212.0291,212.1148,3748.0
2021-07-26 13:55:00,222.51,222.64,222.51,222.57,508.0,212.0958,212.2197,212.0958,212.153,508.0
2021-07-26 14:00:00,222.8,222.83,222.59,222.59,1487.0,212.3722,212.4008,212.172,212.172,1487.0
2021-07-26 14:05:00,222.64,222.75,222.51,222.51,1313.0,212.2197,212.3245,212.0958,212.0958,1313.0
2021-07-26 14:10:00,222.56,222.56,222.39,222.39,700.0,212.1434,212.1434,211.9814,211.9814,700.0
2021-07-26 14:15:00,222.33,222.47,222.26,222.47,730.0,211.9242,212.0576,211.8575,212.0576,730.0
2021-07-26 14:20:00,222.45,222.45,222.22,222.22,2782.0,212.0386,212.0386,211.8193,211.8193,2782.0
2021-07-26 14:25:00,222.32,222.37,222.2,222.36,1468.0,211.9147,211.9623,211.8003,211.9528,1468.0
2021-07-26 14:30:00,222.4,222.48,222.37,222.43,1137.0,211.9909,212.0672,211.9623,212.0195,1137.0
2021-07-26 14:35:00,222.55,222.67,222.51,222.52,1477.0,212.1339,212.2483,212.0958,212.1053,1477.0
2021-07-26 14:40:00,222.52,222.52,222.39,222.39,799.0,212.1053,212.1053,211.9814,211.9814,799.0
2021-07-26 14:45:00,222.36,222.47,222.31,222.46,5777.0,211.9528,212.0576,211.9051,212.0481,5777.0
2021-07-26 14:50:00,222.52,222.65,222.52,222.65,1293.0,212.1053,212.2292,212.1053,212.2292,1293.0
2021-07-26 14:55:00,222.62,222.62,222.52,222.52,700.0,212.2006,212.2006,212.1053,212.1053,700.0
2021-07-26 15:00:00,222.64,222.66,222.38,222.41,1360.0,212.2197,212.2388,211.9719,212.0005,1360.0
2021-07-26 15:05:00,222.33,222.41,222.31,222.36,1769.0,211.9242,212.0005,211.9051,211.9528,1769.0
2021-07-26 15:10:00,222.35,222.36,222.12,222.12,3024.0,211.9433,211.9528,211.724,211.724,3024.0
2021-07-26 15:15:00,222.06,222.08,221.93,222.05,3938.0,211.6668,211.6859,211.5429,211.6573,3938.0
2021-07-26 15:20:00,222.03,222.19,222.03,222.19,2033.0,211.6382,211.7908,211.6382,211.7908,2033.0
2021-07-26 15:25:00,222.21,222.58,222.21,222.38,3263.0,211.8098,212.1625,211.8098,211.9719,3263.0
2021-07-26 15:30:00,222.47,222.47,222.32,222.44,2004.0,212.0576,212.0576,211.9147,212.0291,2004.0
2021-07-26 15:35:00,222.44,222.66,222.37,222.37,4597.0,212.0291,212.2388,211.9623,211.9623,4597.0
2021-07-26 15:40:00,222.4,222.49,222.35,222.41,3805.0,211.9909,212.0767,211.9433,212.0005,3805.0
2021-07-26 15:45:00,222.4,222.4,222.11,222.13,3903.0,211.9909,211.9909,211.7145,211.7336,3903.0
2021-07-26 15:50:00,222.2,222.61,222.18,222.56,8428.0,211.8003,212.1911,211.7812,212.1434,8428.0
2021-07-26 15:55:00,222.5,222.79,222.36,222.72,36723.0,212.0862,212.3627,211.9528,212.2959,36723.0
2021-07-27 09:30:00,221.4,222.16,221.34,221.65,12558.0,211.0377,211.7622,210.9805,211.276,12558.0
2021-07-27 09:35:00,221.65,221.76,220.92,220.94,1500.0,211.276,211.3809,210.5802,210.5993,1500.0
2021-07-27 09:40:00,220.86,221.46,220.43,221.38,2623.0,210.523,211.0949,210.1131,211.0187,2623.0
2021-07-27 09:45:00,221.23,221.41,220.88,220.95,2385.0,210.8757,211.0473,210.5421,210.6088,2385.0
2021-07-27 09:50:00,220.89,221.36,220.88,221.36,2075.0,210.5516,210.9996,210.5421,210.9996,2075.0
2021-07-27 09:55:00,221.37,221.87,221.32,221.73,3215.0,211.0091,211.4857,210.9615,211.3523,3215.0
2021-07-27 10:00:00,221.76,222.1,221.75,222.1,1250.0,211.3809,211.705,211.3713,211.705,1250.0
2021-07-27 10:05:00,221.8,221.8,221.8,221.8,225.0,211.419,211.419,211.419,211.419,225.0
2021-07-27 10:10:00,221.93,222.3,221.75,221.75,2652.0,211.5429,211.8956,211.3713,211.3713,2652.0
2021-07-27 10:15:00,221.73,222.06,221.73,222.06,200.0,211.3523,211.6668,211.3523,211.6668,200.0
2021-07-27 10:20:00,222.16,222.45,222.06,222.31,1175.0,211.7622,212.0386,211.6668,211.9051,1175.0
2021-07-27 10:25:00,222.31,222.31,221.95,222.16,3552.0,211.9051,211.9051,211.562,211.7622,3552.0
2021-07-27 10:30:00,222.17,222.21,222.02,222.03,910.0,211.7717,211.8098,211.6287,211.6382,910.0
2021-07-27 10:35:00,222.05,222.23,222.02,222.11,2002.0,211.6573,211.8289,211.6287,211.7145,2002.0
2021-07-27 10:40:00,222.07,222.07,221.73,221.77,1008.0,211.6764,211.6764,211.3523,211.3904,1008.0
2021-07-27 10:45:00,221.74,221.97,221.73,221.97,3179.0,211.3618,211.5811,211.3523,211.5811,3179.0
2021-07-27 10:50:00,221.94,222.21,221.88,222.17,1600.0,211.5525,211.8098,211.4953,211.7717,1600.0
2021-07-27 10:55:00,222.15,222.55,222.11,222.28,1426.0,211.7526,212.1339,211.7145,211.8765,1426.0
2021-07-27 11:00:00,222.42,222.57,222.4,222.41,1359.0,212.01,212.153,211.9909,212.0005,1359.0
2021-07-27 11:05:00,222.5,222.53,222.0,222.03,918.0,212.0862,212.1148,211.6096,211.6382,918.0
2021-07-27 11:10:00,222.09,222.1,221.6,221.85,2343.0,211.6954,211.705,211.2284,211.4667,2343.0
2021-07-27 11:15:00,221.85,221.98,221.79,221.79,1841.0,211.4667,211.5906,211.4095,211.4095,1841.0
2021-07-27 11:20:00,221.7,221.89,221.65,221.76,2885.0,211.3237,211.5048,211.276,211.3809,2885.0
2021-07-27 11:25:00,221.74,221.8,221.58,221.59,11504.0,211.3618,211.419,211.2093,211.2188,11504.0
2021-07-27 11:30:00,221.52,221.52,221.2,221.2,1146.0,211.1521,211.1521,210.8471,210.8471,1146.0
2021-07-27 11:35:00,221.21,221.35,221.13,221.2,3228.0,210.8566,210.9901,210.7804,210.8471,3228.0
2021-07-27 11:40:00,221.39,221.66,221.26,221.29,1958.0,211.0282,211.2856,210.9043,210.9329,1958.0
2021-07-27 11:45:00,221.25,221.28,221.1,221.28,500.0,210.8947,210.9233,210.7518,210.9233,500.0
2021-07-27 11:50:00,221.22,221.56,221.21,221.56,800.0,210.8662,211.1902,210.8566,211.1902,800.0
2021-07-27 11:55:00,221.43,221.43,221.19,221.24,1335.0,211.0663,211.0663,210.8376,210.8852,1335.0
2021-07-27 12:00:00,221.13,221.17,220.95,221.17,2201.0,210.7804,210.8185,210.6088,210.8185,2201.0
2021-07-27 12:05:00,221.03,221.14,220.98,220.98,1548.0,210.685,210.7899,210.6374,210.6374,1548.0
2021-07-27 12:10:00,220.73,220.77,220.5,220.5,1396.0,210.3991,210.4372,210.1799,210.1799,1396.0
2021-07-27 12:15:00,220.58,220.72,220.54,220.65,2028.0,210.2561,210.3896,210.218,210.3228,2028.0
2021-07-27 12:20:00,220.67,220.73,220.66,220.69,9332.0,210.3419,210.3991,210.3324,210.361,9332.0
2021-07-27 12:25:00,220.66,220.8,220.64,220.73,1704.0,210.3324,210.4658,210.3133,210.3991,1704.0
2021-07-27 12:30:00,220.67,220.67,220.46,220.46,2601.0,210.3419,210.3419,210.1417,210.1417,2601.0
2021-07-27 12:35:00,220.41,220.71,220.38,220.71,1262.0,210.0941,210.38,210.0655,210.38,1262.0
2021-07-27 12:40:00,220.66,220.77,220.53,220.75,2029.0,210.3324,210.4372,210.2084,210.4182,2029.0
2021-07-27 12:45:00,220.75,220.75,220.6,220.6,300.0,210.4182,210.4182,210.2752,210.2752,300.0
2021-07-27 12:50:00,220.53,220.66,220.46,220.48,2046.0,210.2084,210.3324,210.1417,210.1608,2046.0
2021-07-27 12:55:00,220.42,220.62,220.42,220.62,1560.0,210.1036,210.2942,210.1036,210.2942,1560.0
2021-07-27 13:00:00,220.62,220.62,220.48,220.55,700.0,210.2942,210.2942,210.1608,210.2275,700.0
2021-07-27 13:05:00,220.5,220.63,220.45,220.63,2038.0,210.1799,210.3038,210.1322,210.3038,2038.0
2021-07-27 13:10:00,220.59,220.6,220.27,220.32,1677.0,210.2656,210.2752,209.9606,210.0083,1677.0
2021-07-27 13:15:00,220.26,220.27,220.0,220.03,1680.0,209.9511,209.9606,209.7033,209.7318,1680.0
2021-07-27 13:20:00,220.01,220.01,219.78,219.86,3311.0,209.7128,209.7128,209.4935,209.5698,3311.0
2021-07-27 13:25:00,219.78,219.78,219.56,219.6,3451.0,209.4935,209.4935,209.2838,209.322,3451.0
2021-07-27 13:30:00,219.63,219.91,219.61,219.91,2606.0,209.3506,209.6175,209.3315,209.6175,2606.0
2021-07-27 13:35:00,219.86,220.17,219.86,220.17,1145.0,209.5698,209.8653,209.5698,209.8653,1145.0
2021-07-27 13:40:00,220.11,220.22,220.08,220.08,1422.0,209.8081,209.913,209.7795,209.7795,1422.0
2021-07-27 13:45:00,220.16,220.3,220.13,220.25,828.0,209.8558,209.9892,209.8272,209.9416,828.0
2021-07-27 13:50:00,220.22,220.22,220.1,220.1,600.0,209.913,209.913,209.7986,209.7986,600.0
2021-07-27 13:55:00,220.21,220.25,220.04,220.04,1522.0,209.9034,209.9416,209.7414,209.7414,1522.0
2021-07-27 14:00:00,220.03,220.22,220.03,220.22,500.0,209.7318,209.913,209.7318,209.913,500.0
2021-07-27 14:05:00,220.26,220.48,220.2,220.48,436.0,209.9511,210.1608,209.8939,210.1608,436.0
2021-07-27 14:10:00,220.48,220.6,220.48,220.6,600.0,210.1608,210.2752,210.1608,210.2752,600.0
2021-07-27 14:15:00,220.63,220.8,220.61,220.61,1759.0,210.3038,210.4658,210.2847,210.2847,1759.0
2021-07-27 14:20:00,220.69,220.77,220.69,220.73,500.0,210.361,210.4372,210.361,210.3991,500.0
2021-07-27 14:25:00,220.83,220.86,220.69,220.82,1228.0,210.4944,210.523,210.361,210.4849,1228.0
2021-07-27 14:30:00,220.75,220.76,220.74,220.75,300.0,210.4182,210.4277,210.4086,210.4182,300.0
2021-07-27 14:35:00,220.75,220.8,220.65,220.67,1262.0,210.4182,210.4658,210.3228,210.3419,1262.0
2021-07-27 14:40:00,220.7,220.71,220.51,220.59,2100.0,210.3705,210.38,210.1894,210.2656,2100.0
2021-07-27 14:45:00,220.64,220.87,220.6,220.85,1567.0,210.3133,210.5325,210.2752,210.5135,1567.0
2021-07-27 14:50:00,220.8,220.8,220.68,220.68,501.0,210.4658,210.4658,210.3514,210.3514,501.0
2021-07-27 14:55:00,220.69,221.04,220.69,220.97,3491.0,210.361,210.6946,210.361,210.6279,3491.0
2021-07-27 15:00:00,221.11,221.11,221.02,221.03,1400.0,210.7613,210.7613,210.6755,210.685,1400.0
2021-07-27 15:05:00,221.23,221.26,221.09,221.16,938.0,210.8757,210.9043,210.7422,210.809,938.0
2021-07-27 15:10:00,221.18,221.18,220.99,221.06,1545.0,210.828,210.828,210.6469,210.7136,1545.0
2021-07-27 15:15:00,221.12,221.14,221.01,221.09,1316.0,210.7708,210.7899,210.666,210.7422,1316.0
2021-07-27 15:20:00,221.18,221.22,221.14,221.15,1724.0,210.828,210.8662,210.7899,210.7994,1724.0
2021-07-27 15:25:00,221.24,221.29,221.04,221.05,2511.0,210.8852,210.9329,210.6946,210.7041,2511.0
2021-07-27 15:30:00,221.11,221.18,221.0,221.12,2741.0,210.7613,210.828,210.6564,210.7708,2741.0
2021-07-27 15:35:00,221.14,221.26,221.03,221.23,3978.0,210.7899,210.9043,210.685,210.8757,3978.0
2021-07-27 15:40:00,221.21,221.3,221.05,221.19,5050.0,210.8566,210.9424,210.7041,210.8376,5050.0
2021-07-27 15:45:00,221.18,221.22,220.89,221.08,22113.0,210.828,210.8662,210.5516,210.7327,22113.0
2021-07-27 15:50:00,221.16,221.43,221.09,221.16,25789.0,210.809,211.0663,210.7422,210.809,25789.0
2021-07-27 15:55:00,221.23,221.64,221.2,221.64,54528.0,210.8757,211.2665,210.8471,211.2665,54528.0
2021-07-28 09:30:00,221.9,222.32,221.65,222.04,10117.0,211.5143,211.9147,211.276,211.6478,10117.0
2021-07-28 09:35:00,222.45,222.45,221.75,222.12,5361.0,212.0386,212.0386,211.3713,211.724,5361.0
2021-07-28 09:40:00,221.95,221.95,221.62,221.64,503.0,211.562,211.562,211.2474,211.2665,503.0
2021-07-28 09:45:00,221.15,221.22,221.15,221.22,350.0,210.7994,210.8662,210.7994,210.8662,350.0
2021-07-28 09:50:00,221.27,221.5,221.24,221.24,900.0,210.9138,211.133,210.8852,210.8852,900.0
2021-07-28 09:55:00,221.01,221.5,221.01,221.5,1570.0,210.666,211.133,210.666,211.133,1570.0
2021-07-28 10:00:00,221.52,221.62,221.06,221.06,2051.0,211.1521,211.2474,210.7136,210.7136,2051.0
2021-07-28 10:05:00,220.97,220.97,220.77,220.8,400.0,210.6279,210.6279,210.4372,210.4658,400.0
2021-07-28 10:10:00,220.67,221.07,220.66,221.07,5717.0,210.3419,210.7232,210.3324,210.7232,5717.0
2021-07-28 10:15:00,221.42,221.59,221.41,221.51,817.0,211.0568,211.2188,211.0473,211.1426,817.0
2021-07-28 10:20:00,221.47,221.47,221.47,221.47,100.0,211.1045,211.1045,211.1045,211.1045,100.0
2021-07-28 10:25:00,221.53,221.72,221.49,221.65,3587.0,211.1616,211.3428,211.1235,211.276,3587.0
2021-07-28 10:30:00,221.55,221.61,221.26,221.6,1948.0,211.1807,211.2379,210.9043,211.2284,1948.0
2021-07-28 10:35:00,221.6,221.6,221.49,221.57,919.0,211.2284,211.2284,211.1235,211.1998,919.0
2021-07-28 10:40:00,221.53,221.54,221.21,221.21,412.0,211.1616,211.1712,210.8566,210.8566,412.0
2021-07-28 10:45:00,221.19,221.31,221.17,221.31,1708.0,210.8376,210.9519,210.8185,210.9519,1708.0
2021-07-28 10:50:00,221.29,221.5,221.29,221.45,800.0,210.9329,211.133,210.9329,211.0854,800.0
2021-07-28 10:55:00,221.56,221.56,221.44,221.5,705.0,211.1902,211.1902,211.0759,211.133,705.0
2021-07-28 11:00:00,221.47,221.52,221.35,221.49,946.0,211.1045,211.1521,210.9901,211.1235,946.0
2021-07-28 11:05:00,221.46,221.46,221.33,221.45,725.0,211.0949,211.0949,210.971,211.0854,725.0
2021-07-28 11:10:00,221.47,221.47,221.0,221.0,2806.0,211.1045,211.1045,210.6564,210.6564,2806.0
2021-07-28 11:15:00,220.96,221.02,220.93,220.93,1887.0,210.6183,210.6755,210.5897,210.5897,1887.0
2021-07-28 11:20:00,221.09,221.09,220.87,220.93,2821.0,210.7422,210.7422,210.5325,210.5897,2821.0
2021-07-28 11:25:00,220.93,221.08,220.91,221.01,2271.0,210.5897,210.7327,210.5707,210.666,2271.0
2021-07-28 11:30:00,221.05,221.14,220.95,221.03,6010.0,210.7041,210.7899,210.6088,210.685,6010.0
2021-07-28 11:35:00,221.02,221.19,221.02,221.11,4375.0,210.6755,210.8376,210.6755,210.7613,4375.0
2021-07-28 11:40:00,221.06,221.42,221.06,221.34,2552.0,210.7136,211.0568,210.7136,210.9805,2552.0
2021-07-28 11:45:00,221.41,221.5,221.37,221.37,1815.0,211.0473,211.133,211.0091,211.0091,1815.0
2021-07-28 11:50:00,221.44,221.46,221.14,221.22,2900.0,211.0759,211.0949,210.7899,210.8662,2900.0
2021-07-28 11:55:00,221.31,221.38,221.27,221.31,3367.0,210.9519,211.0187,210.9138,210.9519,3367.0
2021-07-28 12:00:00,221.35,221.35,221.25,221.27,1515.0,210.9901,210.9901,210.8947,210.9138,1515.0
2021-07-28 12:05:00,221.24,221.43,221.22,221.25,2133.0,210.8852,211.0663,210.8662,210.8947,2133.0
2021-07-28 12:10:00,221.42,221.49,221.38,221.49,600.0,211.0568,211.1235,211.0187,211.1235,600.0
2021-07-28 12:15:00,221.44,221.45,221.08,221.21,6389.0,211.0759,211.0854,210.7327,210.8566,6389.0
2021-07-28 12:20:00,221.21,221.21,221.0,221.0,1100.0,210.8566,210.8566,210.6564,210.6564,1100.0
2021-07-28 12:25:00,221.01,221.06,220.97,220.99,2513.0,210.666,210.7136,210.6279,210.6469,2513.0
2021-07-28 12:30:00,221.02,221.07,221.0,221.0,1170.0,210.6755,210.7232,210.6564,210.6564,1170.0
2021-07-28 12:35:00,221.05,221.09,220.94,220.94,2101.0,210.7041,210.7422,210.5993,210.5993,2101.0
2021-07-28 12:40:00,220.99,221.0,220.91,221.0,700.0,210.6469,210.6564,210.5707,210.6564,700.0
2021-07-28 12:45:00,220.98,221.09,220.97,221.06,4005.0,210.6374,210.7422,210.6279,210.7136,4005.0
2021-07-28 12:50:00,221.05,221.06,220.99,221.01,1326.0,210.7041,210.7136,210.6469,210.666,1326.0
2021-07-28 12:55:00,220.97,221.1,220.89,221.06,2291.0,210.6279,210.7518,210.5516,210.7136,2291.0
2021-07-28 13:00:00,221.06,221.07,220.88,220.88,1570.0,210.7136,210.7232,210.5421,210.5421,1570.0
2021-07-28 13:05:00,220.88,221.04,220.87,220.99,1036.0,210.5421,210.6946,210.5325,210.6469,1036.0
2021-07-28 13:10:00,220.98,221.04,220.97,221.02,942.0,210.6374,210.6946,210.6279,210.6755,942.0
2021-07-28 13:15:00,221.02,221.02,221.0,221.02,300.0,210.6755,210.6755,210.6564,210.6755,300.0
2021-07-28 13:20:00,221.03,221.03,220.94,221.0,1899.0,210.685,210.685,210.5993,210.6564,1899.0
2021-07-28 13:25:00,221.03,221.04,220.95,221.0,928.0,210.685,210.6946,210.6088,210.6564,928.0
2021-07-28 13:30:00,220.99,221.04,220.85,220.85,1109.0,210.6469,210.6946,210.5135,210.5135,1109.0
2021-07-28 13:35:00,220.75,220.75,220.6,220.71,2044.0,210.4182,210.4182,210.2752,210.38,2044.0
2021-07-28 13:40:00,220.7,220.91,220.66,220.91,6172.0,210.3705,210.5707,210.3324,210.5707,6172.0
2021-07-28 13:45:00,221.02,221.05,220.95,221.0,1475.0,210.6755,210.7041,210.6088,210.6564,1475.0
2021-07-28 13:50:00,221.03,221.11,220.95,220.95,1262.0,210.685,210.7613,210.6088,210.6088,1262.0
2021-07-28 13:55:00,220.93,221.11,220.92,221.07,2990.0,210.5897,210.7613,210.5802,210.7232,2990.0
2021-07-28 14:00:00,220.94,221.14,220.92,221.14,1959.0,210.5993,210.7899,210.5802,210.7899,1959.0
2021-07-28 14:05:00,221.14,221.14,221.14,221.14,251.0,210.7899,210.7899,210.7899,210.7899,251.0
2021-07-28 14:10:00,221.07,221.2,220.93,221.14,2132.0,210.7232,210.8471,210.5897,210.7899,2132.0
2021-07-28 14:15:00,221.29,221.38,221.26,221.3,600.0,210.9329,211.0187,210.9043,210.9424,600.0
2021-07-28 14:20:00,221.21,221.21,220.87,220.94,8193.0,210.8566,210.8566,210.5325,210.5993,8193.0
2021-07-28 14:25:00,221.07,221.12,220.82,221.05,7603.0,210.7232,210.7708,210.4849,210.7041,7603.0
2021-07-28 14:30:00,221.06,221.15,221.0,221.12,2573.0,210.7136,210.7994,210.6564,210.7708,2573.0
2021-07-28 14:35:00,221.06,221.13,220.99,221.1,3112.0,210.7136,210.7804,210.6469,210.7518,3112.0
2021-07-28 14:40:00,221.11,221.28,221.11,221.24,1285.0,210.7613,210.9233,210.7613,210.8852,1285.0
2021-07-28 14:45:00,221.24,221.44,221.23,221.44,1639.0,210.8852,211.0759,210.8757,211.0759,1639.0
2021-07-28 14:50:00,221.46,221.46,221.27,221.28,4917.0,211.0949,211.0949,210.9138,210.9233,4917.0
2021-07-28 14:55:00,221.3,221.52,221.29,221.31,2441.0,210.9424,211.1521,210.9329,210.9519,2441.0
2021-07-28 15:00:00,221.34,221.4,221.09,221.11,6455.0,210.9805,211.0377,210.7422,210.7613,6455.0
2021-07-28 15:05:00,221.12,221.12,220.97,221.05,3175.0,210.7708,210.7708,210.6279,210.7041,3175.0
2021-07-28 15:10:00,221.06,221.18,220.99,221.18,5122.0,210.7136,210.828,210.6469,210.828,5122.0
2021-07-28 15:15:00,221.31,221.31,221.12,221.12,2986.0,210.9519,210.9519,210.7708,210.7708,2986.0
2021-07-28 15:20:00,221.18,221.19,221.05,221.05,2301.0,210.828,210.8376,210.7041,210.7041,2301.0
2021-07-28 15:25:00,221.1,221.32,221.1,221.24,9936.0,210.7518,210.9615,210.7518,210.8852,9936.0
2021-07-28 15:30:00,221.3,221.5,221.29,221.5,7623.0,210.9424,211.133,210.9329,211.133,7623.0
2021-07-28 15:35:00,221.49,221.49,221.26,221.29,8007.0,211.1235,211.1235,210.9043,210.9329,8007.0
2021-07-28 15:40:00,221.35,221.51,221.28,221.44,9374.0,210.9901,211.1426,210.9233,211.0759,9374.0
2021-07-28 15:45:00,221.39,221.49,221.35,221.38,7170.0,211.0282,211.1235,210.9901,211.0187,7170.0
2021-07-28 15:50:00,221.41,221.5,221.2,221.46,16657.0,211.0473,211.133,210.8471,211.0949,16657.0
2021-07-28 15:55:00,221.47,221.6,221.12,221.53,43269.0,211.1045,211.2284,210.7708,211.1616,43269.0
2021-07-29 09:30:00,223.99,224.71,223.2,224.5,34393.0,213.5065,214.1928,212.7535,213.9926,34393.0
2021-07-29 09:35:00,224.73,224.8,224.49,224.55,3879.0,214.2119,214.2786,213.9831,214.0403,3879.0
2021-07-29 09:40:00,224.39,224.48,224.06,224.23,4013.0,213.8878,213.9736,213.5732,213.7353,4013.0
2021-07-29 09:45:00,224.26,224.52,224.26,224.31,6587.0,213.7639,214.0117,213.7639,213.8115,6587.0
2021-07-29 09:50:00,224.37,224.37,224.12,224.19,1900.0,213.8687,213.8687,213.6304,213.6971,1900.0
2021-07-29 09:55:00,224.12,224.61,224.11,224.38,5651.0,213.6304,214.0975,213.6209,213.8783,5651.0
2021-07-29 10:00:00,224.51,224.52,224.38,224.42,1848.0,214.0022,214.0117,213.8783,213.9164,1848.0
2021-07-29 10:05:00,224.4,224.41,224.09,224.21,4671.0,213.8973,213.9068,213.6018,213.7162,4671.0
2021-07-29 10:10:00,224.11,224.12,223.74,224.02,3976.0,213.6209,213.6304,213.2682,213.5351,3976.0
2021-07-29 10:15:00,224.05,224.09,223.9,224.03,1831.0,213.5637,213.6018,213.4207,213.5446,1831.0
2021-07-29 10:20:00,224.03,224.19,223.95,224.19,1019.0,213.5446,213.6971,213.4684,213.6971,1019.0
2021-07-29 10:25:00,224.2,224.2,224.01,224.02,500.0,213.7067,213.7067,213.5256,213.5351,500.0
2021-07-29 10:30:00,224.02,224.02,224.02,224.02,0.0,213.5351,213.5351,213.5351,213.5351,0.0
2021-07-29 10:35:00,224.21,224.21,223.91,223.91,705.0,213.7162,213.7162,213.4303,213.4303,705.0
2021-07-29 10:40:00,223.9,223.92,223.83,223.83,434.0,213.4207,213.4398,213.354,213.354,434.0
2021-07-29 10:45:00,224.01,224.05,223.92,223.97,1932.0,213.5256,213.5637,213.4398,213.4874,1932.0
2021-07-29 10:50:00,223.96,224.09,223.82,223.83,2761.0,213.4779,213.6018,213.3445,213.354,2761.0
2021-07-29 10:55:00,223.83,224.14,223.83,224.14,1470.0,213.354,213.6495,213.354,213.6495,1470.0
2021-07-29 11:00:00,224.11,224.23,224.05,224.07,1900.0,213.6209,213.7353,213.5637,213.5828,1900.0
2021-07-29 11:05:00,224.1,224.18,224.02,224.18,737.0,213.6114,213.6876,213.5351,213.6876,737.0
2021-07-29 11:10:00,224.18,224.18,224.18,224.18,0.0,213.6876,213.6876,213.6876,213.6876,0.0
2021-07-29 11:15:00,224.2,224.2,223.91,223.92,1158.0,213.7067,213.7067,213.4303,213.4398,1158.0
2021-07-29 11:20:00,223.94,224.03,223.94,224.02,700.0,213.4588,213.5446,213.4588,213.5351,700.0
2021-07-29 11:25:00,224.15,224.15,223.91,224.03,1771.0,213.659,213.659,213.4303,213.5446,1771.0
2021-07-29 11:30:00,224.05,224.21,224.05,224.16,1403.0,213.5637,213.7162,213.5637,213.6686,1403.0
2021-07-29 11:35:00,224.11,224.18,224.1,224.16,503.0,213.6209,213.6876,213.6114,213.6686,503.0
2021-07-29 11:40:00,224.31,224.31,224.26,224.26,200.0,213.8115,213.8115,213.7639,213.7639,200.0
2021-07-29 11:45:00,224.31,224.36,224.27,224.3,943.0,213.8115,213.8592,213.7734,213.802,943.0
2021-07-29 11:50:00,224.35,224.4,224.26,224.35,5522.0,213.8497,213.8973,213.7639,213.8497,5522.0
2021-07-29 11:55:00,224.38,224.42,224.2,224.21,3200.0,213.8783,213.9164,213.7067,213.7162,3200.0
2021-07-29 12:00:00,224.33,224.4,224.33,224.33,611.0,213.8306,213.8973,213.8306,213.8306,611.0
2021-07-29 12:05:00,224.36,224.37,224.0,224.0,3313.0,213.8592,213.8687,213.516,213.516,3313.0
2021-07-29 12:10:00,224.05,224.17,224.04,224.15,2000.0,213.5637,213.6781,213.5542,213.659,2000.0
2021-07-29 12:15:00,224.34,224.4,224.3,224.3,1315.0,213.8401,213.8973,213.802,213.802,1315.0
2021-07-29 12:20:00,224.33,224.43,224.32,224.43,520.0,213.8306,213.9259,213.8211,213.9259,520.0
2021-07-29 12:25:00,224.46,224.46,224.31,224.36,916.0,213.9545,213.9545,213.8115,213.8592,916.0
2021-07-29 12:30:00,224.41,224.44,223.97,223.97,6519.0,213.9068,213.9354,213.4874,213.4874,6519.0
2021-07-29 12:35:00,224.01,224.03,223.58,223.58,15766.0,213.5256,213.5446,213.1157,213.1157,15766.0
2021-07-29 12:40:00,223.67,223.81,223.48,223.65,16687.0,213.2015,213.3349,213.0204,213.1824,16687.0
2021-07-29 12:45:00,223.65,224.03,223.17,223.9,22601.0,213.1824,213.5446,212.7249,213.4207,22601.0
2021-07-29 12:50:00,223.92,224.07,223.88,224.02,6897.0,213.4398,213.5828,213.4017,213.5351,6897.0
2021-07-29 12:55:00,224.02,224.02,223.84,224.01,1549.0,213.5351,213.5351,213.3635,213.5256,1549.0
2021-07-29 13:00:00,224.01,224.01,224.01,224.01,0.0,213.5256,213.5256,213.5256,213.5256,0.0
2021-07-29 13:05:00,224.07,224.09,223.96,224.06,2801.0,213.5828,213.6018,213.4779,213.5732,2801.0
2021-07-29 13:10:00,224.08,224.13,223.97,224.05,4673.0,213.5923,213.64,213.4874,213.5637,4673.0
2021-07-29 13:15:00,224.01,224.01,223.81,223.85,5304.0,213.5256,213.5256,213.3349,213.3731,5304.0
2021-07-29 13:20:00,223.82,224.01,223.82,224.0,555.0,213.3445,213.5256,213.3445,213.516,555.0
2021-07-29 13:25:00,224.01,224.18,223.98,224.07,4656.0,213.5256,213.6876,213.497,213.5828,4656.0
2021-07-29 13:30:00,224.08,224.19,223.96,224.18,5653.0,213.5923,213.6971,213.4779,213.6876,5653.0
2021-07-29 13:35:00,224.19,224.26,223.92,223.94,7893.0,213.6971,213.7639,213.4398,213.4588,7893.0
2021-07-29 13:40:00,224.01,224.13,223.99,224.12,2206.0,213.5256,213.64,213.5065,213.6304,2206.0
2021-07-29 13:45:00,224.12,224.12,224.01,224.01,1342.0,213.6304,213.6304,213.5256,213.5256,1342.0
2021-07-29 13:50:00,224.0,224.03,224.0,224.03,400.0,213.516,213.5446,213.516,213.5446,400.0
2021-07-29 13:55:00,223.98,223.98,223.82,223.88,1276.0,213.497,213.497,213.3445,213.4017,1276.0
2021-07-29 14:00:00,224.01,224.13,223.98,224.13,1817.0,213.5256,213.64,213.497,213.64,1817.0
2021-07-29 14:05:00,224.12,224.12,223.94,223.95,800.0,213.6304,213.6304,213.4588,213.4684,800.0
2021-07-29 14:10:00,224.0,224.13,224.0,224.07,1415.0,213.516,213.64,213.516,213.5828,1415.0
2021-07-29 14:15:00,224.07,224.07,223.97,224.06,3602.0,213.5828,213.5828,213.4874,213.5732,3602.0
2021-07-29 14:20:00,223.91,223.91,223.7,223.76,1570.0,213.4303,213.4303,213.2301,213.2873,1570.0
2021-07-29 14:25:00,223.81,223.96,223.81,223.84,515.0,213.3349,213.4779,213.3349,213.3635,515.0
2021-07-29 14:30:00,223.89,224.02,223.89,223.92,2132.0,213.4112,213.5351,213.4112,213.4398,2132.0
2021-07-29 14:35:00,223.97,224.06,223.76,223.76,4390.0,213.4874,213.5732,213.2873,213.2873,4390.0
2021-07-29 14:40:00,223.92,224.0,223.78,223.84,1808.0,213.4398,213.516,213.3063,213.3635,1808.0
2021-07-29 14:45:00,223.77,224.0,223.77,223.94,815.0,213.2968,213.516,213.2968,213.4588,815.0
2021-07-29 14:50:00,224.0,224.07,223.94,224.03,2602.0,213.516,213.5828,213.4588,213.5446,2602.0
2021-07-29 14:55:00,224.02,224.09,223.91,223.92,2812.0,213.5351,213.6018,213.4303,213.4398,2812.0
2021-07-29 15:00:00,223.96,224.16,223.95,224.14,2207.0,213.4779,213.6686,213.4684,213.6495,2207.0
2021-07-29 15:05:00,224.1,224.19,224.05,224.19,2556.0,213.6114,213.6971,213.5637,213.6971,2556.0
2021-07-29 15:10:00,224.23,224.32,224.07,224.07,9101.0,213.7353,213.8211,213.5828,213.5828,9101.0
2021-07-29 15:15:00,224.03,224.09,223.98,224.09,1300.0,213.5446,213.6018,213.497,213.6018,1300.0
2021-07-29 15:20:00,224.04,224.09,223.96,224.08,3031.0,213.5542,213.6018,213.4779,213.5923,3031.0
2021-07-29 15:25:00,224.08,224.09,223.99,223.99,2736.0,213.5923,213.6018,213.5065,213.5065,2736.0
2021-07-29 15:30:00,223.95,224.03,223.94,223.97,3164.0,213.4684,213.5446,213.4588,213.4874,3164.0
2021-07-29 15:35:00,224.0,224.02,223.92,224.01,2907.0,213.516,213.5351,213.4398,213.5256,2907.0
2021-07-29 15:40:00,224.03,224.07,223.93,224.0,4028.0,213.5446,213.5828,213.4493,213.516,4028.0
2021-07-29 15:45:00,224.01,224.07,223.94,223.94,5595.0,213.5256,213.5828,213.4588,213.4588,5595.0
2021-07-29 15:50:00,223.93,224.02,223.88,224.0,11060.0,213.4493,213.5351,213.4017,213.516,11060.0
2021-07-29 15:55:00,223.95,223.96,223.61,223.83,30314.0,213.4684,213.4779,213.1443,213.354,30314.0
2021-07-30 09:30:00,223.26,224.47,223.26,224.0,6230.0,212.8107,213.964,212.8107,213.516,6230.0
2021-07-30 09:35:00,224.21,224.27,224.03,224.22,2042.0,213.7162,213.7734,213.5446,213.7257,2042.0
2021-07-30 09:40:00,224.3,224.45,224.21,224.21,2017.0,213.802,213.945,213.7162,213.7162,2017.0
2021-07-30 09:45:00,223.92,224.06,223.78,223.89,1970.0,213.4398,213.5732,213.3063,213.4112,1970.0
2021-07-30 09:50:00,223.82,223.89,223.67,223.72,4596.0,213.3445,213.4112,213.2015,213.2491,4596.0
2021-07-30 09:55:00,223.72,223.99,223.58,223.63,9254.0,213.2491,213.5065,213.1157,213.1634,9254.0
2021-07-30 10:00:00,223.62,223.68,223.46,223.67,1970.0,213.1538,213.211,213.0013,213.2015,1970.0
2021-07-30 10:05:00,223.71,223.86,223.66,223.78,1725.0,213.2396,213.3826,213.192,213.3063,1725.0
2021-07-30 10:10:00,223.72,224.13,223.7,224.13,3250.0,213.2491,213.64,213.2301,213.64,3250.0
2021-07-30 10:15:00,224.13,224.21,223.97,223.97,3620.0,213.64,213.7162,213.4874,213.4874,3620.0
2021-07-30 10:20:00,223.95,224.04,223.82,223.9,36503.0,213.4684,213.5542,213.3445,213.4207,36503.0
2021-07-30 10:25:00,223.93,224.05,223.78,223.96,2882.0,213.4493,213.5637,213.3063,213.4779,2882.0
2021-07-30 10:30:00,223.93,224.26,223.92,224.26,300.0,213.4493,213.7639,213.4398,213.7639,300.0
2021-07-30 10:35:00,224.2,224.35,224.04,224.35,2436.0,213.7067,213.8497,213.5542,213.8497,2436.0
2021-07-30 10:40:00,224.31,224.31,223.65,223.9,15117.0,213.8115,213.8115,213.1824,213.4207,15117.0
2021-07-30 10:45:00,223.92,224.0,223.85,223.85,2768.0,213.4398,213.516,213.3731,213.3731,2768.0
2021-07-30 10:50:00,223.84,223.9,223.74,223.8,5470.0,213.3635,213.4207,213.2682,213.3254,5470.0
2021-07-30 10:55:00,223.76,223.9,223.71,223.82,1904.0,213.2873,213.4207,213.2396,213.3445,1904.0
2021-07-30 11:00:00,223.73,223.85,223.52,223.77,1636.0,213.2587,213.3731,213.0585,213.2968,1636.0
2021-07-30 11:05:00,223.8,224.24,223.8,224.17,2065.0,213.3254,213.7448,213.3254,213.6781,2065.0
2021-07-30 11:10:00,224.2,224.24,224.12,224.18,2180.0,213.7067,213.7448,213.6304,213.6876,2180.0
2021-07-30 11:15:00,224.14,224.14,223.83,223.95,5616.0,213.6495,213.6495,213.354,213.4684,5616.0
2021-07-30 11:20:00,224.09,224.1,223.78,224.01,8772.0,213.6018,213.6114,213.3063,213.5256,8772.0
2021-07-30 11:25:00,223.93,224.0,223.82,224.0,2016.0,213.4493,213.516,213.3445,213.516,2016.0
2021-07-30 11:30:00,223.98,224.05,223.76,223.93,15528.0,213.497,213.5637,213.2873,213.4493,15528.0
2021-07-30 11:35:00,223.98,224.06,223.93,224.03,1000.0,213.497,213.5732,213.4493,213.5446,1000.0
2021-07-30 11:40:00,224.03,224.12,223.91,223.97,2515.0,213.5446,213.6304,213.4303,213.4874,2515.0
2021-07-30 11:45:00,223.92,223.92,223.63,223.64,1951.0,213.4398,213.4398,213.1634,213.1729,1951.0
2021-07-30 11:50:00,223.75,223.75,223.64,223.71,500.0,213.2777,213.2777,213.1729,213.2396,500.0
2021-07-30 11:55:00,223.72,223.8,223.68,223.8,2195.0,213.2491,213.3254,213.211,213.3254,2195.0
2021-07-30 12:00:00,223.81,223.87,223.78,223.78,1533.0,213.3349,213.3921,213.3063,213.3063,1533.0
2021-07-30 12:05:00,223.63,223.69,223.63,223.69,500.0,213.1634,213.2205,213.1634,213.2205,500.0
2021-07-30 12:10:00,223.64,223.68,223.62,223.65,500.0,213.1729,213.211,213.1538,213.1824,500.0
2021-07-30 12:15:00,223.67,223.91,223.64,223.91,3797.0,213.2015,213.4303,213.1729,213.4303,3797.0
2021-07-30 12:20:00,223.93,223.98,223.71,223.72,6689.0,213.4493,213.497,213.2396,213.2491,6689.0
2021-07-30 12:25:00,223.72,223.72,223.56,223.61,3400.0,213.2491,213.2491,213.0966,213.1443,3400.0
2021-07-30 12:30:00,223.61,223.69,223.59,223.68,1930.0,213.1443,213.2205,213.1252,213.211,1930.0
2021-07-30 12:35:00,223.93,223.93,223.72,223.74,1790.0,213.4493,213.4493,213.2491,213.2682,1790.0
2021-07-30 12:40:00,223.73,223.78,223.72,223.75,2224.0,213.2587,213.3063,213.2491,213.2777,2224.0
2021-07-30 12:45:00,223.75,223.86,223.72,223.77,2024.0,213.2777,213.3826,213.2491,213.2968,2024.0
2021-07-30 12:50:00,223.72,223.76,223.6,223.62,2630.0,213.2491,213.2873,213.1348,213.1538,2630.0
2021-07-30 12:55:00,223.58,223.79,223.58,223.79,2433.0,213.1157,213.3159,213.1157,213.3159,2433.0
2021-07-30 13:00:00,223.76,223.76,223.6,223.6,722.0,213.2873,213.2873,213.1348,213.1348,722.0
2021-07-30 13:05:00,223.62,223.62,223.54,223.6,2119.0,213.1538,213.1538,213.0776,213.1348,2119.0
2021-07-30 13:10:00,223.54,223.54,223.49,223.5,1300.0,213.0776,213.0776,213.0299,213.0394,1300.0
2021-07-30 13:15:00,223.47,223.48,223.44,223.44,300.0,213.0108,213.0204,212.9822,212.9822,300.0
2021-07-30 13:20:00,223.51,223.59,223.46,223.55,4210.0,213.049,213.1252,213.0013,213.0871,4210.0
2021-07-30 13:25:00,223.61,223.61,223.43,223.52,3589.0,213.1443,213.1443,212.9727,213.0585,3589.0
2021-07-30 13:30:00,223.53,223.77,223.52,223.77,1957.0,213.068,213.2968,213.0585,213.2968,1957.0
2021-07-30 13:35:00,223.79,223.8,223.64,223.69,3879.0,213.3159,213.3254,213.1729,213.2205,3879.0
2021-07-30 13:40:00,223.7,223.79,223.43,223.51,12741.0,213.2301,213.3159,212.9727,213.049,12741.0
2021-07-30 13:45:00,223.53,223.6,223.5,223.6,4014.0,213.068,213.1348,213.0394,213.1348,4014.0
2021-07-30 13:50:00,223.6,223.64,223.44,223.52,2266.0,213.1348,213.1729,212.9822,213.0585,2266.0
2021-07-30 13:55:00,223.52,223.58,223.51,223.58,906.0,213.0585,213.1157,213.049,213.1157,906.0
2021-07-30 14:00:00,223.56,223.61,223.48,223.51,7888.0,213.0966,213.1443,213.0204,213.049,7888.0
2021-07-30 14:05:00,223.52,223.62,223.48,223.57,1190.0,213.0585,213.1538,213.0204,213.1062,1190.0
2021-07-30 14:10:00,223.58,223.7,223.53,223.59,3378.0,213.1157,213.2301,213.068,213.1252,3378.0
2021-07-30 14:15:00,223.61,223.64,223.5,223.59,6910.0,213.1443,213.1729,213.0394,213.1252,6910.0
2021-07-30 14:20:00,223.59,223.63,223.5,223.56,6025.0,213.1252,213.1634,213.0394,213.0966,6025.0
2021-07-30 14:25:00,223.58,223.63,223.51,223.53,3007.0,213.1157,213.1634,213.049,213.068,3007.0
2021-07-30 14:30:00,223.54,223.59,223.45,223.53,3343.0,213.0776,213.1252,212.9918,213.068,3343.0
2021-07-30 14:35:00,223.53,223.54,223.38,223.44,1801.0,213.068,213.0776,212.9251,212.9822,1801.0
2021-07-30 14:40:00,223.48,223.59,223.48,223.48,2776.0,213.0204,213.1252,213.0204,213.0204,2776.0
2021-07-30 14:45:00,223.56,223.64,223.43,223.51,1647.0,213.0966,213.1729,212.9727,213.049,1647.0
2021-07-30 14:50:00,223.55,223.67,223.49,223.54,7541.0,213.0871,213.2015,213.0299,213.0776,7541.0
2021-07-30 14:55:00,223.61,223.61,223.51,223.51,3012.0,213.1443,213.1443,213.049,213.049,3012.0
2021-07-30 15:00:00,223.51,223.65,223.49,223.58,5429.0,213.049,213.1824,213.0299,213.1157,5429.0
2021-07-30 15:05:00,223.52,223.57,223.47,223.52,4387.0,213.0585,213.1062,213.0108,213.0585,4387.0
2021-07-30 15:10:00,223.53,223.64,223.51,223.58,6892.0,213.068,213.1729,213.049,213.1157,6892.0
2021-07-30 15:15:00,223.59,223.59,223.5,223.56,1857.0,213.1252,213.1252,213.0394,213.0966,1857.0
2021-07-30 15:20:00,223.56,223.56,223.45,223.51,8774.0,213.0966,213.0966,212.9918,213.049,8774.0
2021-07-30 15:25:00,223.51,223.59,223.51,223.55,2111.0,213.049,213.1252,213.049,213.0871,2111.0
2021-07-30 15:30:00,223.55,223.92,223.54,223.84,17559.0,213.0871,213.4398,213.0776,213.3635,17559.0
2021-07-30 15:35:00,223.68,223.72,223.61,223.63,2821.0,213.211,213.2491,213.1443,213.1634,2821.0
2021-07-30 15:40:00,223.58,223.73,223.58,223.72,3842.0,213.1157,213.2587,213.1157,213.2491,3842.0
2021-07-30 15:45:00,223.66,223.74,223.65,223.66,9042.0,213.192,213.2682,213.1824,213.192,9042.0
2021-07-30 15:50:00,223.65,223.74,223.41,223.56,14055.0,213.1824,213.2682,212.9537,213.0966,14055.0
2021-07-30 15:55:00,223.56,223.97,223.51,223.9,48985.0,213.0966,213.4874,213.049,213.4207,48985.0
2021-08-02 09:30:00,224.86,224.97,224.13,224.47,10108.0,214.3358,214.4406,213.64,213.964,10108.0
2021-08-02 09:35:00,224.58,224.58,223.96,224.56,2476.0,214.0689,214.0689,213.4779,214.0498,2476.0
2021-08-02 09:40:00,224.99,225.59,224.8,225.59,5523.0,214.4597,215.0316,214.2786,215.0316,5523.0
2021-08-02 09:45:00,225.46,225.65,225.46,225.65,400.0,214.9077,215.0888,214.9077,215.0888,400.0
2021-08-02 09:50:00,225.63,225.72,225.44,225.48,1923.0,215.0697,215.1555,214.8886,214.9268,1923.0
2021-08-02 09:55:00,225.47,225.56,225.23,225.26,2765.0,214.9172,215.003,214.6885,214.7171,2765.0
2021-08-02 10:00:00,225.22,225.71,224.97,225.42,2734.0,214.6789,215.146,214.4406,214.8696,2734.0
2021-08-02 10:05:00,225.23,225.46,225.08,225.46,1398.0,214.6885,214.9077,214.5455,214.9077,1398.0
2021-08-02 10:10:00,225.63,225.71,225.26,225.7,2604.0,215.0697,215.146,214.7171,215.1365,2604.0
2021-08-02 10:15:00,225.66,225.93,225.65,225.78,577.0,215.0983,215.3557,215.0888,215.2127,577.0
2021-08-02 10:20:00,225.82,225.86,225.59,225.59,2050.0,215.2509,215.289,215.0316,215.0316,2050.0
2021-08-02 10:25:00,225.63,225.78,225.52,225.68,4322.0,215.0697,215.2127,214.9649,215.1174,4322.0
2021-08-02 10:30:00,225.89,226.21,225.85,226.21,2029.0,215.3176,215.6226,215.2795,215.6226,2029.0
2021-08-02 10:35:00,226.0,226.01,225.57,225.64,5340.0,215.4224,215.432,215.0126,215.0793,5340.0
2021-08-02 10:40:00,225.58,225.67,225.58,225.67,800.0,215.0221,215.1079,215.0221,215.1079,800.0
2021-08-02 10:45:00,225.54,225.69,225.45,225.45,5531.0,214.984,215.1269,214.8982,214.8982,5531.0
2021-08-02 10:50:00,225.35,225.62,225.33,225.62,4250.0,214.8029,215.0602,214.7838,215.0602,4250.0
2021-08-02 10:55:00,225.36,225.69,225.36,225.5,856.0,214.8124,215.1269,214.8124,214.9458,856.0
2021-08-02 11:00:00,225.52,225.64,225.35,225.64,2096.0,214.9649,215.0793,214.8029,215.0793,2096.0
2021-08-02 11:05:00,225.63,225.85,225.63,225.75,3081.0,215.0697,215.2795,215.0697,215.1841,3081.0
2021-08-02 11:10:00,225.86,225.99,225.8,225.8,1300.0,215.289,215.4129,215.2318,215.2318,1300.0
2021-08-02 11:15:00,225.81,226.38,225.81,226.38,4321.0,215.2413,215.7846,215.2413,215.7846,4321.0
2021-08-02 11:20:00,226.33,226.42,226.14,226.16,3305.0,215.737,215.8228,215.5559,215.5749,3305.0
2021-08-02 11:25:00,226.15,226.4,225.99,226.4,4387.0,215.5654,215.8037,215.4129,215.8037,4387.0
2021-08-02 11:30:00,226.32,226.37,226.16,226.29,2679.0,215.7275,215.7751,215.5749,215.6989,2679.0
2021-08-02 11:35:00,226.23,226.23,225.74,225.74,1300.0,215.6417,215.6417,215.1746,215.1746,1300.0
2021-08-02 11:40:00,225.75,225.75,225.54,225.54,4613.0,215.1841,215.1841,214.984,214.984,4613.0
2021-08-02 11:45:00,225.5,225.55,225.43,225.55,1385.0,214.9458,214.9935,214.8791,214.9935,1385.0
2021-08-02 11:50:00,225.49,225.49,225.2,225.24,1458.0,214.9363,214.9363,214.6599,214.698,1458.0
2021-08-02 11:55:00,225.29,225.37,224.89,224.89,1307.0,214.7457,214.8219,214.3644,214.3644,1307.0
2021-08-02 12:00:00,224.83,224.84,224.67,224.76,2823.0,214.3072,214.3167,214.1547,214.2405,2823.0
2021-08-02 12:05:00,224.74,224.88,224.59,224.75,1968.0,214.2214,214.3549,214.0784,214.2309,1968.0
2021-08-02 12:10:00,224.67,224.99,224.64,224.99,16748.0,214.1547,214.4597,214.1261,214.4597,16748.0
2021-08-02 12:15:00,224.92,224.92,224.69,224.69,1399.0,214.393,214.393,214.1737,214.1737,1399.0
2021-08-02 12:20:00,224.72,224.76,224.63,224.69,17950.0,214.2023,214.2405,214.1166,214.1737,17950.0
2021-08-02 12:25:00,224.63,224.88,224.63,224.77,1304.0,214.1166,214.3549,214.1166,214.25,1304.0
2021-08-02 12:30:00,224.86,225.01,224.86,224.99,400.0,214.3358,214.4788,214.3358,214.4597,400.0
2021-08-02 12:35:00,224.91,225.1,224.86,225.09,1725.0,214.3834,214.5646,214.3358,214.555,1725.0
2021-08-02 12:40:00,225.08,225.22,225.08,225.12,2264.0,214.5455,214.6789,214.5455,214.5836,2264.0
2021-08-02 12:45:00,225.12,225.12,224.74,224.81,1972.0,214.5836,214.5836,214.2214,214.2881,1972.0
2021-08-02 12:50:00,224.73,224.8,224.64,224.64,1714.0,214.2119,214.2786,214.1261,214.1261,1714.0
2021-08-02 12:55:00,224.6,224.6,224.6,224.6,400.0,214.088,214.088,214.088,214.088,400.0
2021-08-02 13:00:00,224.67,224.75,224.62,224.71,1031.0,214.1547,214.2309,214.107,214.1928,1031.0
2021-08-02 13:05:00,224.74,224.74,224.67,224.67,1946.0,214.2214,214.2214,214.1547,214.1547,1946.0
2021-08-02 13:10:00,224.64,224.64,224.52,224.61,1310.0,214.1261,214.1261,214.0117,214.0975,1310.0
2021-08-02 13:15:00,224.52,224.52,224.28,224.43,4409.0,214.0117,214.0117,213.7829,213.9259,4409.0
2021-08-02 13:20:00,224.37,224.39,224.29,224.3,2018.0,213.8687,213.8878,213.7925,213.802,2018.0
2021-08-02 13:25:00,224.35,224.37,224.12,224.22,1957.0,213.8497,213.8687,213.6304,213.7257,1957.0
2021-08-02 13:30:00,224.35,224.35,224.17,224.26,800.0,213.8497,213.8497,213.6781,213.7639,800.0
2021-08-02 13:35:00,224.14,224.15,224.06,224.15,700.0,213.6495,213.659,213.5732,213.659,700.0
2021-08-02 13:40:00,224.11,224.23,224.11,224.12,1506.0,213.6209,213.7353,213.6209,213.6304,1506.0
2021-08-02 13:45:00,224.01,224.11,224.01,224.05,1201.0,213.5256,213.6209,213.5256,213.5637,1201.0
2021-08-02 13:50:00,223.99,224.14,223.92,224.05,1006.0,213.5065,213.6495,213.4398,213.5637,1006.0
2021-08-02 13:55:00,223.99,224.02,223.96,223.98,1145.0,213.5065,213.5351,213.4779,213.497,1145.0
2021-08-02 14:00:00,223.97,224.31,223.96,224.24,1500.0,213.4874,213.8115,213.4779,213.7448,1500.0
2021-08-02 14:05:00,224.33,224.33,224.06,224.09,3529.0,213.8306,213.8306,213.5732,213.6018,3529.0
2021-08-02 14:10:00,224.02,224.3,224.0,224.16,2950.0,213.5351,213.802,213.516,213.6686,2950.0
2021-08-02 14:15:00,224.2,224.46,224.2,224.22,24169.0,213.7067,213.9545,213.7067,213.7257,24169.0
2021-08-02 14:20:00,224.21,224.25,224.05,224.23,2501.0,213.7162,213.7543,213.5637,213.7353,2501.0
2021-08-02 14:25:00,224.11,224.15,223.98,223.99,3102.0,213.6209,213.659,213.497,213.5065,3102.0
2021-08-02 14:30:00,224.03,224.25,224.03,224.24,3182.0,213.5446,213.7543,213.5446,213.7448,3182.0
2021-08-02 14:35:00,224.28,224.45,224.24,224.26,2321.0,213.7829,213.945,213.7448,213.7639,2321.0
2021-08-02 14:40:00,224.3,224.5,224.11,224.41,5328.0,213.802,213.9926,213.6209,213.9068,5328.0
2021-08-02 14:45:00,224.45,224.46,224.3,224.42,2924.0,213.945,213.9545,213.802,213.9164,2924.0
2021-08-02 14:50:00,224.37,224.47,224.29,224.32,2605.0,213.8687,213.964,213.7925,213.8211,2605.0
2021-08-02 14:55:00,224.29,224.49,224.28,224.32,2253.0,213.7925,213.9831,213.7829,213.8211,2253.0
2021-08-02 15:00:00,224.37,224.43,224.31,224.35,1900.0,213.8687,213.9259,213.8115,213.8497,1900.0
2021-08-02 15:05:00,224.31,224.32,224.13,224.19,1700.0,213.8115,213.8211,213.64,213.6971,1700.0
2021-08-02 15:10:00,224.22,224.24,224.1,224.14,1907.0,213.7257,213.7448,213.6114,213.6495,1907.0
2021-08-02 15:15:00,224.14,224.17,224.04,224.14,4113.0,213.6495,213.6781,213.5542,213.6495,4113.0
2021-08-02 15:20:00,224.1,224.18,224.06,224.12,1100.0,213.6114,213.6876,213.5732,213.6304,1100.0
2021-08-02 15:25:00,224.09,224.09,223.93,224.01,3204.0,213.6018,213.6018,213.4493,213.5256,3204.0
2021-08-02 15:30:00,224.08,224.08,223.79,223.97,5226.0,213.5923,213.5923,213.3159,213.4874,5226.0
2021-08-02 15:35:00,224.04,224.2,223.94,224.03,3618.0,213.5542,213.7067,213.4588,213.5446,3618.0
2021-08-02 15:40:00,223.98,224.09,223.94,223.97,12555.0,213.497,213.6018,213.4588,213.4874,12555.0
2021-08-02 15:45:00,223.94,223.94,223.71,223.71,6982.0,213.4588,213.4588,213.2396,213.2396,6982.0
2021-08-02 15:50:00,223.78,224.02,223.77,223.96,8385.0,213.3063,213.5351,213.2968,213.4779,8385.0
2021-08-02 15:55:00,223.87,224.0,223.74,223.93,26472.0,213.3921,213.516,213.2682,213.4493,26472.0
2021-08-03 09:30:00,224.31,224.87,223.85,224.27,4372.0,213.8115,214.3453,213.3731,213.7734,4372.0
2021-08-03 09:35:00,223.85,224.27,223.85,224.26,400.0,213.3731,213.7734,213.3731,213.7639,400.0
2021-08-03 09:40:00,223.66,223.76,223.63,223.74,599.0,213.192,213.2873,213.1634,213.2682,599.0
2021-08-03 09:45:00,223.58,223.7,223.53,223.53,500.0,213.1157,213.2301,213.068,213.068,500.0
2021-08-03 09:50:00,223.55,223.69,223.37,223.6,2639.0,213.0871,213.2205,212.9155,213.1348,2639.0
2021-08-03 09:55:00,223.25,223.34,223.09,223.34,300.0,212.8011,212.8869,212.6486,212.8869,300.0
2021-08-03 10:00:00,223.09,223.45,222.99,223.45,1800.0,212.6486,212.9918,212.5533,212.9918,1800.0
2021-08-03 10:05:00,223.48,223.61,223.29,223.29,2000.0,213.0204,213.1443,212.8393,212.8393,2000.0
2021-08-03 10:10:00,223.39,223.57,223.15,223.57,859.0,212.9346,213.1062,212.7058,213.1062,859.0
2021-08-03 10:15:00,223.7,223.82,223.68,223.72,1391.0,213.2301,213.3445,213.211,213.2491,1391.0
2021-08-03 10:20:00,223.84,223.99,223.68,223.9,1002.0,213.3635,213.5065,213.211,213.4207,1002.0
2021-08-03 10:25:00,223.98,224.19,223.89,224.13,2069.0,213.497,213.6971,213.4112,213.64,2069.0
2021-08-03 10:30:00,224.02,224.11,223.93,223.99,1833.0,213.5351,213.6209,213.4493,213.5065,1833.0
2021-08-03 10:35:00,223.75,223.99,223.58,223.99,2114.0,213.2777,213.5065,213.1157,213.5065,2114.0
2021-08-03 10:40:00,224.03,224.19,223.75,223.75,1660.0,213.5446,213.6971,213.2777,213.2777,1660.0
2021-08-03 10:45:00,223.76,224.17,223.74,224.16,1180.0,213.2873,213.6781,213.2682,213.6686,1180.0
2021-08-03 10:50:00,224.2,224.24,223.88,223.89,1826.0,213.7067,213.7448,213.4017,213.4112,1826.0
2021-08-03 10:55:00,223.83,223.84,223.61,223.61,1958.0,213.354,213.3635,213.1443,213.1443,1958.0
2021-08-03 11:00:00,223.56,223.82,223.56,223.69,1521.0,213.0966,213.3445,213.0966,213.2205,1521.0
2021-08-03 11:05:00,223.48,223.71,223.48,223.69,1326.0,213.0204,213.2396,213.0204,213.2205,1326.0
2021-08-03 11:10:00,223.6,223.82,223.54,223.8,3099.0,213.1348,213.3445,213.0776,213.3254,3099.0
2021-08-03 11:15:00,223.8,223.98,223.55,223.55,1808.0,213.3254,213.497,213.0871,213.0871,1808.0
2021-08-03 11:20:00,223.49,223.62,223.41,223.45,992.0,213.0299,213.1538,212.9537,212.9918,992.0
2021-08-03 11:25:00,223.32,223.46,223.26,223.41,1131.0,212.8679,213.0013,212.8107,212.9537,1131.0
2021-08-03 11:30:00,223.66,223.85,223.65,223.85,1031.0,213.192,213.3731,213.1824,213.3731,1031.0
2021-08-03 11:35:00,223.92,223.92,223.73,223.78,1302.0,213.4398,213.4398,213.2587,213.3063,1302.0
2021-08-03 11:40:00,223.76,224.43,223.76,224.33,2233.0,213.2873,213.9259,213.2873,213.8306,2233.0
2021-08-03 11:45:00,224.65,224.77,224.4,224.4,3467.0,214.1356,214.25,213.8973,213.8973,3467.0
2021-08-03 11:50:00,224.51,224.51,224.27,224.27,3240.0,214.0022,214.0022,213.7734,213.7734,3240.0
2021-08-03 11:55:00,224.32,224.42,224.2,224.2,1001.0,213.8211,213.9164,213.7067,213.7067,1001.0
2021-08-03 12:00:00,224.28,224.32,224.18,224.25,4464.0,213.7829,213.8211,213.6876,213.7543,4464.0
2021-08-03 12:05:00,224.28,224.28,224.26,224.26,203.0,213.7829,213.7829,213.7639,213.7639,203.0
2021-08-03 12:10:00,224.25,224.27,224.18,224.26,934.0,213.7543,213.7734,213.6876,213.7639,934.0
2021-08-03 12:15:00,224.26,224.31,224.22,224.22,500.0,213.7639,213.8115,213.7257,213.7257,500.0
2021-08-03 12:20:00,224.16,224.27,224.1,224.18,1248.0,213.6686,213.7734,213.6114,213.6876,1248.0
2021-08-03 12:25:00,224.22,224.27,224.13,224.27,704.0,213.7257,213.7734,213.64,213.7734,704.0
2021-08-03 12:30:00,224.19,224.27,224.09,224.27,1634.0,213.6971,213.7734,213.6018,213.7734,1634.0
2021-08-03 12:35:00,224.18,224.28,224.18,224.28,400.0,213.6876,213.7829,213.6876,213.7829,400.0
2021-08-03 12:40:00,224.28,224.37,224.28,224.32,503.0,213.7829,213.8687,213.7829,213.8211,503.0
2021-08-03 12:45:00,224.4,224.49,224.33,224.35,1124.0,213.8973,213.9831,213.8306,213.8497,1124.0
2021-08-03 12:50:00,224.35,224.37,224.26,224.37,700.0,213.8497,213.8687,213.7639,213.8687,700.0
2021-08-03 12:55:00,224.33,224.36,224.32,224.35,1302.0,213.8306,213.8592,213.8211,213.8497,1302.0
2021-08-03 13:00:00,224.4,224.54,224.24,224.4,6055.0,213.8973,214.0308,213.7448,213.8973,6055.0
2021-08-03 13:05:00,224.46,224.61,224.39,224.51,1400.0,213.9545,214.0975,213.8878,214.0022,1400.0
2021-08-03 13:10:00,224.51,224.63,224.51,224.63,800.0,214.0022,214.1166,214.0022,214.1166,800.0
2021-08-03 13:15:00,224.68,224.71,224.59,224.59,1033.0,214.1642,214.1928,214.0784,214.0784,1033.0
2021-08-03 13:20:00,224.53,224.55,224.43,224.5,900.0,214.0212,214.0403,213.9259,213.9926,900.0
2021-08-03 13:25:00,224.49,224.61,224.48,224.52,904.0,213.9831,214.0975,213.9736,214.0117,904.0
2021-08-03 13:30:00,224.6,224.67,224.53,224.65,1200.0,214.088,214.1547,214.0212,214.1356,1200.0
2021-08-03 13:35:00,224.61,224.61,224.56,224.56,1200.0,214.0975,214.0975,214.0498,214.0498,1200.0
2021-08-03 13:40:00,224.61,224.61,224.47,224.47,500.0,214.0975,214.0975,213.964,213.964,500.0
2021-08-03 13:45:00,224.44,224.58,224.38,224.58,1424.0,213.9354,214.0689,213.8783,214.0689,1424.0
2021-08-03 13:50:00,224.71,224.8,224.65,224.66,1356.0,214.1928,214.2786,214.1356,214.1451,1356.0
2021-08-03 13:55:00,224.59,224.73,224.54,224.71,3316.0,214.0784,214.2119,214.0308,214.1928,3316.0
2021-08-03 14:00:00,224.79,224.87,224.67,224.86,1567.0,214.2691,214.3453,214.1547,214.3358,1567.0
2021-08-03 14:05:00,224.79,224.99,224.75,224.86,1096.0,214.2691,214.4597,214.2309,214.3358,1096.0
2021-08-03 14:10:00,224.92,225.0,224.81,224.83,3024.0,214.393,214.4692,214.2881,214.3072,3024.0
2021-08-03 14:15:00,224.83,224.83,224.59,224.65,3427.0,214.3072,214.3072,214.0784,214.1356,3427.0
2021-08-03 14:20:00,224.6,224.75,224.55,224.64,2573.0,214.088,214.2309,214.0403,214.1261,2573.0
2021-08-03 14:25:00,224.65,224.66,224.46,224.46,1824.0,214.1356,214.1451,213.9545,213.9545,1824.0
2021-08-03 14:30:00,224.6,224.82,224.56,224.76,1100.0,214.088,214.2977,214.0498,214.2405,1100.0
2021-08-03 14:35:00,224.68,224.76,224.68,224.73,1054.0,214.1642,214.2405,214.1642,214.2119,1054.0
2021-08-03 14:40:00,224.76,224.97,224.76,224.88,850.0,214.2405,214.4406,214.2405,214.3549,850.0
2021-08-03 14:45:00,224.87,224.89,224.8,224.81,1512.0,214.3453,214.3644,214.2786,214.2881,1512.0
2021-08-03 14:50:00,224.88,224.99,224.87,224.93,2149.0,214.3549,214.4597,214.3453,214.4025,2149.0
2021-08-03 14:55:00,224.98,225.0,224.92,224.98,2264.0,214.4502,214.4692,214.393,214.4502,2264.0
2021-08-03 15:00:00,225.03,225.2,225.02,225.12,1790.0,214.4978,214.6599,214.4883,214.5836,1790.0
2021-08-03 15:05:00,225.17,225.3,225.1,225.1,1711.0,214.6313,214.7552,214.5646,214.5646,1711.0
2021-08-03 15:10:00,225.09,225.13,225.07,225.07,805.0,214.555,214.5932,214.536,214.536,805.0
2021-08-03 15:15:00,225.22,225.26,225.19,225.26,711.0,214.6789,214.7171,214.6503,214.7171,711.0
2021-08-03 15:20:00,225.28,225.28,225.08,225.09,2502.0,214.7361,214.7361,214.5455,214.555,2502.0
2021-08-03 15:25:00,225.08,225.16,225.02,225.12,2400.0,214.5455,214.6217,214.4883,214.5836,2400.0
2021-08-03 15:30:00,225.11,225.13,224.93,224.94,3013.0,214.5741,214.5932,214.4025,214.412,3013.0
2021-08-03 15:35:00,224.93,225.1,224.9,225.05,2006.0,214.4025,214.5646,214.3739,214.5169,2006.0
2021-08-03 15:40:00,225.07,225.07,224.86,224.86,3918.0,214.536,214.536,214.3358,214.3358,3918.0
2021-08-03 15:45:00,224.85,225.09,224.85,225.09,3701.0,214.3263,214.555,214.3263,214.555,3701.0
2021-08-03 15:50:00,225.18,225.18,224.81,224.95,8554.0,214.6408,214.6408,214.2881,214.4216,8554.0
2021-08-03 15:55:00,224.92,225.21,224.76,225.03,31793.0,214.393,214.6694,214.2405,214.4978,31793.0
2021-08-04 09:30:00,225.0,225.72,223.57,223.58,9331.0,214.4692,215.1555,213.1062,213.1157,9331.0
2021-08-04 09:35:00,223.52,223.76,223.39,223.39,800.0,213.0585,213.2873,212.9346,212.9346,800.0
2021-08-04 09:40:00,223.23,223.54,222.86,223.07,3000.0,212.7821,213.0776,212.4294,212.6296,3000.0
2021-08-04 09:45:00,223.23,223.92,223.23,223.88,2219.0,212.7821,213.4398,212.7821,213.4017,2219.0
2021-08-04 09:50:00,224.03,224.03,223.35,223.4,800.0,213.5446,213.5446,212.8965,212.9441,800.0
2021-08-04 09:55:00,223.23,223.86,223.23,223.86,3585.0,212.7821,213.3826,212.7821,213.3826,3585.0
2021-08-04 10:00:00,223.98,224.96,223.98,224.7,2800.0,213.497,214.4311,213.497,214.1833,2800.0
2021-08-04 10:05:00,224.97,224.97,224.3,224.38,4549.0,214.4406,214.4406,213.802,213.8783,4549.0
2021-08-04 10:10:00,224.51,224.57,224.26,224.3,4030.0,214.0022,214.0594,213.7639,213.802,4030.0
2021-08-04 10:15:00,224.26,224.28,223.84,223.84,1650.0,213.7639,213.7829,213.3635,213.3635,1650.0
2021-08-04 10:20:00,223.84,224.04,223.8,224.03,900.0,213.3635,213.5542,213.3254,213.5446,900.0
2021-08-04 10:25:00,224.03,224.18,223.69,223.81,26990.0,213.5446,213.6876,213.2205,213.3349,26990.0
2021-08-04 10:30:00,223.86,223.86,223.28,223.38,1924.0,213.3826,213.3826,212.8297,212.9251,1924.0
2021-08-04 10:35:00,223.43,223.52,222.94,223.52,3804.0,212.9727,213.0585,212.5057,213.0585,3804.0
2021-08-04 10:40:00,223.42,223.57,223.34,223.34,605.0,212.9632,213.1062,212.8869,212.8869,605.0
2021-08-04 10:45:00,223.4,223.77,223.39,223.61,1100.0,212.9441,213.2968,212.9346,213.1443,1100.0
2021-08-04 10:50:00,223.62,223.67,223.53,223.53,2177.0,213.1538,213.2015,213.068,213.068,2177.0
2021-08-04 10:55:00,223.57,223.81,223.38,223.38,4319.0,213.1062,213.3349,212.9251,212.9251,4319.0
2021-08-04 11:00:00,223.38,223.41,223.14,223.14,2075.0,212.9251,212.9537,212.6963,212.6963,2075.0
2021-08-04 11:05:00,223.23,223.54,223.11,223.53,3714.0,212.7821,213.0776,212.6677,213.068,3714.0
2021-08-04 11:10:00,223.4,223.48,223.15,223.15,1299.0,212.9441,213.0204,212.7058,212.7058,1299.0
2021-08-04 11:15:00,223.1,223.42,223.1,223.17,1623.0,212.6582,212.9632,212.6582,212.7249,1623.0
2021-08-04 11:20:00,223.19,223.23,222.93,223.1,2700.0,212.744,212.7821,212.4961,212.6582,2700.0
2021-08-04 11:25:00,223.0,223.0,222.63,222.75,4170.0,212.5628,212.5628,212.2102,212.3245,4170.0
2021-08-04 11:30:00,222.76,222.76,222.45,222.57,3815.0,212.3341,212.3341,212.0386,212.153,3815.0
2021-08-04 11:35:00,222.51,222.66,222.27,222.44,6319.0,212.0958,212.2388,211.867,212.0291,6319.0
2021-08-04 11:40:00,222.46,222.48,222.17,222.3,1600.0,212.0481,212.0672,211.7717,211.8956,1600.0
2021-08-04 11:45:00,222.31,222.53,222.02,222.12,6024.0,211.9051,212.1148,211.6287,211.724,6024.0
2021-08-04 11:50:00,222.1,222.27,222.09,222.23,1500.0,211.705,211.867,211.6954,211.8289,1500.0
2021-08-04 11:55:00,222.24,222.72,222.21,222.61,6109.0,211.8384,212.2959,211.8098,212.1911,6109.0
2021-08-04 12:00:00,222.6,222.63,222.6,222.63,400.0,212.1816,212.2102,212.1816,212.2102,400.0
2021-08-04 12:05:00,222.64,222.67,222.41,222.65,6481.0,212.2197,212.2483,212.0005,212.2292,6481.0
2021-08-04 12:10:00,222.63,223.01,222.52,222.98,9266.0,212.2102,212.5724,212.1053,212.5438,9266.0
2021-08-04 12:15:00,222.89,222.93,222.76,222.81,2688.0,212.458,212.4961,212.3341,212.3817,2688.0
2021-08-04 12:20:00,222.78,222.87,222.58,222.68,2601.0,212.3531,212.4389,212.1625,212.2578,2601.0
2021-08-04 12:25:00,222.65,222.65,222.54,222.63,1600.0,212.2292,212.2292,212.1244,212.2102,1600.0
2021-08-04 12:30:00,222.69,222.87,222.68,222.84,2242.0,212.2674,212.4389,212.2578,212.4103,2242.0
2021-08-04 12:35:00,222.89,222.92,222.79,222.89,1552.0,212.458,212.4866,212.3627,212.458,1552.0
2021-08-04 12:40:00,222.81,222.83,222.7,222.7,599.0,212.3817,212.4008,212.2769,212.2769,599.0
2021-08-04 12:45:00,222.65,222.9,222.62,222.83,4012.0,212.2292,212.4675,212.2006,212.4008,4012.0
2021-08-04 12:50:00,222.83,222.83,222.71,222.71,700.0,212.4008,212.4008,212.2864,212.2864,700.0
2021-08-04 12:55:00,222.65,222.79,222.56,222.79,2151.0,212.2292,212.3627,212.1434,212.3627,2151.0
2021-08-04 13:00:00,222.76,222.86,222.73,222.78,3001.0,212.3341,212.4294,212.3055,212.3531,3001.0
2021-08-04 13:05:00,222.89,223.13,222.83,223.07,4639.0,212.458,212.6868,212.4008,212.6296,4639.0
2021-08-04 13:10:00,223.16,223.27,223.15,223.2,1700.0,212.7154,212.8202,212.7058,212.7535,1700.0
2021-08-04 13:15:00,223.15,223.24,223.12,223.2,1749.0,212.7058,212.7916,212.6772,212.7535,1749.0
2021-08-04 13:20:00,223.22,223.41,223.19,223.41,2655.0,212.7725,212.9537,212.744,212.9537,2655.0
2021-08-04 13:25:00,223.43,223.43,223.27,223.29,4110.0,212.9727,212.9727,212.8202,212.8393,4110.0
2021-08-04 13:30:00,223.22,223.25,223.0,223.15,7251.0,212.7725,212.8011,212.5628,212.7058,7251.0
2021-08-04 13:35:00,223.17,223.2,222.96,223.15,12681.0,212.7249,212.7535,212.5247,212.7058,12681.0
2021-08-04 13:40:00,223.15,223.18,222.96,222.96,3858.0,212.7058,212.7344,212.5247,212.5247,3858.0
2021-08-04 13:45:00,223.05,223.18,223.01,223.07,9610.0,212.6105,212.7344,212.5724,212.6296,9610.0
2021-08-04 13:50:00,223.15,223.2,223.0,223.07,7588.0,212.7058,212.7535,212.5628,212.6296,7588.0
2021-08-04 13:55:00,223.08,223.22,222.97,223.1,12102.0,212.6391,212.7725,212.5342,212.6582,12102.0
2021-08-04 14:00:00,223.12,223.24,223.03,223.18,8573.0,212.6772,212.7916,212.5914,212.7344,8573.0
2021-08-04 14:05:00,223.18,223.3,223.02,223.25,7381.0,212.7344,212.8488,212.5819,212.8011,7381.0
2021-08-04 14:10:00,223.27,223.34,223.25,223.29,6910.0,212.8202,212.8869,212.8011,212.8393,6910.0
2021-08-04 14:15:00,223.3,223.34,223.11,223.16,10143.0,212.8488,212.8869,212.6677,212.7154,10143.0
2021-08-04 14:20:00,223.11,223.17,223.06,223.16,5701.0,212.6677,212.7249,212.62,212.7154,5701.0
2021-08-04 14:25:00,223.08,223.09,223.0,223.05,2100.0,212.6391,212.6486,212.5628,212.6105,2100.0
2021-08-04 14:30:00,223.09,223.17,223.0,223.1,5157.0,212.6486,212.7249,212.5628,212.6582,5157.0
2021-08-04 14:35:00,223.19,223.24,223.02,223.24,3034.0,212.744,212.7916,212.5819,212.7916,3034.0
2021-08-04 14:40:00,223.24,223.24,223.11,223.13,1912.0,212.7916,212.7916,212.6677,212.6868,1912.0
2021-08-04 14:45:00,223.13,223.13,222.92,222.97,1300.0,212.6868,212.6868,212.4866,212.5342,1300.0
2021-08-04 14:50:00,222.83,222.83,222.66,222.75,3006.0,212.4008,212.4008,212.2388,212.3245,3006.0
2021-08-04 14:55:00,222.75,222.77,222.63,222.7,1301.0,212.3245,212.3436,212.2102,212.2769,1301.0
2021-08-04 15:00:00,222.71,222.89,222.63,222.89,4666.0,212.2864,212.458,212.2102,212.458,4666.0
2021-08-04 15:05:00,222.89,222.93,222.85,222.89,3470.0,212.458,212.4961,212.4199,212.458,3470.0
2021-08-04 15:10:00,222.87,222.92,222.81,222.91,3815.0,212.4389,212.4866,212.3817,212.4771,3815.0
2021-08-04 15:15:00,222.88,223.02,222.86,223.0,2601.0,212.4485,212.5819,212.4294,212.5628,2601.0
2021-08-04 15:20:00,223.02,223.15,222.99,223.0,3253.0,212.5819,212.7058,212.5533,212.5628,3253.0
2021-08-04 15:25:00,223.06,223.31,223.03,223.24,2600.0,212.62,212.8583,212.5914,212.7916,2600.0
2021-08-04 15:30:00,223.21,223.22,223.0,223.16,7060.0,212.763,212.7725,212.5628,212.7154,7060.0
2021-08-04 15:35:00,223.18,223.18,223.0,223.16,4913.0,212.7344,212.7344,212.5628,212.7154,4913.0
2021-08-04 15:40:00,223.18,223.21,222.91,223.1,8259.0,212.7344,212.763,212.4771,212.6582,8259.0
2021-08-04 15:45:00,223.14,223.15,222.93,222.97,11396.0,212.6963,212.7058,212.4961,212.5342,11396.0
2021-08-04 15:50:00,223.0,223.09,222.95,223.08,21245.0,212.5628,212.6486,212.5152,212.6391,21245.0
2021-08-04 15:55:00,223.07,223.07,222.68,222.78,46916.0,212.6296,212.6296,212.2578,212.3531,46916.0
2021-08-05 09:30:00,222.97,223.83,222.72,222.72,9436.0,212.5342,213.354,212.2959,212.2959,9436.0
2021-08-05 09:35:00,222.28,222.28,221.88,222.07,2083.0,211.8765,211.8765,211.4953,211.6764,2083.0
2021-08-05 09:40:00,222.11,222.14,221.7,221.98,3100.0,211.7145,211.7431,211.3237,211.5906,3100.0
2021-08-05 09:45:00,222.14,222.14,221.55,221.55,4333.0,211.7431,211.7431,211.1807,211.1807,4333.0
2021-08-05 09:50:00,221.54,221.58,221.15,221.15,7545.0,211.1712,211.2093,210.7994,210.7994,7545.0
2021-08-05 09:55:00,221.31,221.32,220.83,221.05,8301.0,210.9519,210.9615,210.4944,210.7041,8301.0
2021-08-05 10:00:00,221.12,221.27,221.07,221.25,3300.0,210.7708,210.9138,210.7232,210.8947,3300.0
2021-08-05 10:05:00,221.33,221.86,221.24,221.86,3150.0,210.971,211.4762,210.8852,211.4762,3150.0
2021-08-05 10:10:00,221.81,222.21,221.69,222.21,5015.0,211.4285,211.8098,211.3142,211.8098,5015.0
2021-08-05 10:15:00,222.24,222.28,221.86,222.23,2307.0,211.8384,211.8765,211.4762,211.8289,2307.0
2021-08-05 10:20:00,222.2,222.39,222.09,222.19,1900.0,211.8003,211.9814,211.6954,211.7908,1900.0
2021-08-05 10:25:00,222.2,222.27,222.09,222.21,1105.0,211.8003,211.867,211.6954,211.8098,1105.0
2021-08-05 10:30:00,222.2,222.46,222.2,222.46,503.0,211.8003,212.0481,211.8003,212.0481,503.0
2021-08-05 10:35:00,222.49,222.58,222.3,222.3,1000.0,212.0767,212.1625,211.8956,211.8956,1000.0
2021-08-05 10:40:00,222.22,222.71,222.22,222.64,2000.0,211.8193,212.2864,211.8193,212.2197,2000.0
2021-08-05 10:45:00,222.56,222.6,222.49,222.55,1384.0,212.1434,212.1816,212.0767,212.1339,1384.0
2021-08-05 10:50:00,222.39,222.67,222.37,222.43,3621.0,211.9814,212.2483,211.9623,212.0195,3621.0
2021-08-05 10:55:00,222.44,222.51,222.38,222.51,1987.0,212.0291,212.0958,211.9719,212.0958,1987.0
2021-08-05 11:00:00,222.55,222.56,222.36,222.37,5541.0,212.1339,212.1434,211.9528,211.9623,5541.0
2021-08-05 11:05:00,222.41,222.54,221.84,221.84,2708.0,212.0005,212.1244,211.4571,211.4571,2708.0
2021-08-05 11:10:00,221.68,221.88,221.68,221.78,2577.0,211.3046,211.4953,211.3046,211.3999,2577.0
2021-08-05 11:15:00,221.89,222.1,221.89,222.08,4327.0,211.5048,211.705,211.5048,211.6859,4327.0
2021-08-05 11:20:00,222.09,222.09,221.85,221.93,4124.0,211.6954,211.6954,211.4667,211.5429,4124.0
2021-08-05 11:25:00,221.93,221.98,221.76,221.89,3621.0,211.5429,211.5906,211.3809,211.5048,3621.0
2021-08-05 11:30:00,221.93,221.93,221.66,221.86,2290.0,211.5429,211.5429,211.2856,211.4762,2290.0
2021-08-05 11:35:00,221.89,221.92,221.74,221.76,3227.0,211.5048,211.5334,211.3618,211.3809,3227.0
2021-08-05 11:40:00,221.78,221.93,221.63,221.8,3180.0,211.3999,211.5429,211.257,211.419,3180.0
2021-08-05 11:45:00,221.82,221.94,221.82,221.82,1920.0,211.4381,211.5525,211.4381,211.4381,1920.0
2021-08-05 11:50:00,221.88,221.93,221.8,221.88,7839.0,211.4953,211.5429,211.419,211.4953,7839.0
2021-08-05 11:55:00,221.77,221.79,221.47,221.47,2433.0,211.3904,211.4095,211.1045,211.1045,2433.0
2021-08-05 12:00:00,221.52,221.83,221.49,221.81,2606.0,211.1521,211.4476,211.1235,211.4285,2606.0
2021-08-05 12:05:00,221.89,222.03,221.69,221.79,5027.0,211.5048,211.6382,211.3142,211.4095,5027.0
2021-08-05 12:10:00,221.75,221.89,221.69,221.89,1600.0,211.3713,211.5048,211.3142,211.5048,1600.0
2021-08-05 12:15:00,221.89,222.11,221.88,222.04,3071.0,211.5048,211.7145,211.4953,211.6478,3071.0
2021-08-05 12:20:00,222.05,222.33,222.05,222.25,1974.0,211.6573,211.9242,211.6573,211.8479,1974.0
2021-08-05 12:25:00,222.29,222.32,221.95,222.02,3045.0,211.8861,211.9147,211.562,211.6287,3045.0
2021-08-05 12:30:00,222.01,222.01,221.96,221.96,1100.0,211.6192,211.6192,211.5715,211.5715,1100.0
2021-08-05 12:35:00,221.95,222.01,221.68,221.74,5357.0,211.562,211.6192,211.3046,211.3618,5357.0
2021-08-05 12:40:00,221.74,222.15,221.73,222.15,2195.0,211.3618,211.7526,211.3523,211.7526,2195.0
2021-08-05 12:45:00,222.16,222.21,221.87,221.87,2010.0,211.7622,211.8098,211.4857,211.4857,2010.0
2021-08-05 12:50:00,221.88,221.94,221.54,221.54,1924.0,211.4953,211.5525,211.1712,211.1712,1924.0
2021-08-05 12:55:00,221.67,221.7,221.57,221.6,1100.0,211.2951,211.3237,211.1998,211.2284,1100.0
2021-08-05 13:00:00,221.58,221.6,221.47,221.5,2658.0,211.2093,211.2284,211.1045,211.133,2658.0
2021-08-05 13:05:00,221.55,222.01,221.55,222.01,11603.0,211.1807,211.6192,211.1807,211.6192,11603.0
2021-08-05 13:10:00,221.98,221.98,221.68,221.69,3053.0,211.5906,211.5906,211.3046,211.3142,3053.0
2021-08-05 13:15:00,221.65,221.81,221.57,221.77,1736.0,211.276,211.4285,211.1998,211.3904,1736.0
2021-08-05 13:20:00,221.8,221.9,221.79,221.84,3135.0,211.419,211.5143,211.4095,211.4571,3135.0
2021-08-05 13:25:00,221.87,221.97,221.82,221.97,910.0,211.4857,211.5811,211.4381,211.5811,910.0
2021-08-05 13:30:00,221.98,222.26,221.97,222.26,7411.0,211.5906,211.8575,211.5811,211.8575,7411.0
2021-08-05 13:35:00,222.22,222.23,221.98,222.09,1300.0,211.8193,211.8289,211.5906,211.6954,1300.0
2021-08-05 13:40:00,222.08,222.08,221.72,221.78,2632.0,211.6859,211.6859,211.3428,211.3999,2632.0
2021-08-05 13:45:00,221.7,221.98,221.62,221.85,4247.0,211.3237,211.5906,211.2474,211.4667,4247.0
2021-08-05 13:50:00,221.86,222.06,221.86,221.92,2926.0,211.4762,211.6668,211.4762,211.5334,2926.0
2021-08-05 13:55:00,221.89,222.02,221.79,222.02,1723.0,211.5048,211.6287,211.4095,211.6287,1723.0
2021-08-05 14:00:00,222.04,222.07,221.98,222.02,1786.0,211.6478,211.6764,211.5906,211.6287,1786.0
2021-08-05 14:05:00,222.03,222.07,221.93,222.03,1848.0,211.6382,211.6764,211.5429,211.6382,1848.0
2021-08-05 14:10:00,222.03,222.13,222.02,222.05,2391.0,211.6382,211.7336,211.6287,211.6573,2391.0
2021-08-05 14:15:00,222.02,222.06,221.98,222.05,1810.0,211.6287,211.6668,211.5906,211.6573,1810.0
2021-08-05 14:20:00,222.05,222.11,221.97,222.05,2773.0,211.6573,211.7145,211.5811,211.6573,2773.0
2021-08-05 14:25:00,222.12,222.15,222.03,222.03,1204.0,211.724,211.7526,211.6382,211.6382,1204.0
2021-08-05 14:30:00,222.03,222.06,221.92,222.01,2200.0,211.6382,211.6668,211.5334,211.6192,2200.0
2021-08-05 14:35:00,222.02,222.04,221.75,221.75,3762.0,211.6287,211.6478,211.3713,211.3713,3762.0
2021-08-05 14:40:00,221.66,221.67,221.52,221.58,6862.0,211.2856,211.2951,211.1521,211.2093,6862.0
2021-08-05 14:45:00,221.59,221.6,221.05,221.14,5041.0,211.2188,211.2284,210.7041,210.7899,5041.0
2021-08-05 14:50:00,221.09,221.54,221.09,221.49,2378.0,210.7422,211.1712,210.7422,211.1235,2378.0
2021-08-05 14:55:00,221.53,221.57,221.43,221.53,2373.0,211.1616,211.1998,211.0663,211.1616,2373.0
2021-08-05 15:00:00,221.51,221.64,221.47,221.62,3321.0,211.1426,211.2665,211.1045,211.2474,3321.0
2021-08-05 15:05:00,221.64,221.9,221.58,221.9,3215.0,211.2665,211.5143,211.2093,211.5143,3215.0
2021-08-05 15:10:00,221.94,221.99,221.58,221.58,2750.0,211.5525,211.6001,211.2093,211.2093,2750.0
2021-08-05 15:15:00,221.68,221.72,221.62,221.62,1000.0,211.3046,211.3428,211.2474,211.2474,1000.0
2021-08-05 15:20:00,221.69,221.87,221.66,221.8,2862.0,211.3142,211.4857,211.2856,211.419,2862.0
2021-08-05 15:25:00,221.75,221.79,221.71,221.79,2314.0,211.3713,211.4095,211.3332,211.4095,2314.0
2021-08-05 15:30:00,221.77,221.99,221.75,221.8,10195.0,211.3904,211.6001,211.3713,211.419,10195.0
2021-08-05 15:35:00,221.83,221.94,221.72,221.72,9245.0,211.4476,211.5525,211.3428,211.3428,9245.0
2021-08-05 15:40:00,221.76,222.2,221.76,222.1,13703.0,211.3809,211.8003,211.3809,211.705,13703.0
2021-08-05 15:45:00,222.13,222.28,222.02,222.23,12939.0,211.7336,211.8765,211.6287,211.8289,12939.0
2021-08-05 15:50:00,222.28,222.57,222.27,222.39,23758.0,211.8765,212.153,211.867,211.9814,23758.0
2021-08-05 15:55:00,222.37,222.61,222.19,222.19,49585.0,211.9623,212.1911,211.7908,211.7908,49585.0
2021-08-06 09:30:00,225.27,229.03,224.22,229.03,20715.0,214.7266,218.3106,213.7257,218.3106,20715.0
2021-08-06 09:35:00,229.49,231.89,229.47,230.37,10097.0,218.7491,221.0368,218.73,219.5879,10097.0
2021-08-06 09:40:00,229.88,230.39,228.88,229.55,8230.0,219.1208,219.607,218.1676,218.8063,8230.0
2021-08-06 09:45:00,229.59,230.47,228.46,229.7,27235.0,218.8444,219.6832,217.7673,218.9493,27235.0
2021-08-06 09:50:00,228.89,229.59,228.11,228.21,7787.0,218.1772,218.8444,217.4337,217.529,7787.0
2021-08-06 09:55:00,228.12,228.12,226.39,226.97,5400.0,217.4432,217.4432,215.7942,216.347,5400.0
2021-08-06 10:00:00,226.93,227.8,226.93,227.12,5107.0,216.3089,217.1382,216.3089,216.49,5107.0
2021-08-06 10:05:00,227.46,228.93,227.4,227.89,7321.0,216.8141,218.2153,216.7569,217.224,7321.0
2021-08-06 10:10:00,227.83,227.83,226.75,226.78,3076.0,217.1668,217.1668,216.1373,216.1659,3076.0
2021-08-06 10:15:00,226.3,227.83,226.29,227.83,5809.0,215.7084,217.1668,215.6989,217.1668,5809.0
2021-08-06 10:20:00,228.03,228.7,227.6,228.7,8295.0,217.3574,217.9961,216.9475,217.9961,8295.0
2021-08-06 10:25:00,228.69,229.29,228.65,229.27,5813.0,217.9865,218.5584,217.9484,218.5394,5813.0
2021-08-06 10:30:00,229.31,229.51,228.25,229.02,6792.0,218.5775,218.7682,217.5671,218.3011,6792.0
2021-08-06 10:35:00,229.34,229.57,228.8,229.41,8154.0,218.6061,218.8253,218.0914,218.6728,8154.0
2021-08-06 10:40:00,229.65,230.09,228.48,229.28,6909.0,218.9016,219.321,217.7864,218.5489,6909.0
2021-08-06 10:45:00,229.92,230.31,229.01,230.31,6159.0,219.159,219.5307,218.2916,219.5307,6159.0
2021-08-06 10:50:00,230.39,230.39,229.45,229.51,6166.0,219.607,219.607,218.711,218.7682,6166.0
2021-08-06 10:55:00,229.65,230.43,229.08,230.43,3438.0,218.9016,219.6451,218.3583,219.6451,3438.0
2021-08-06 11:00:00,230.09,230.42,229.52,230.11,7836.0,219.321,219.6356,218.7777,219.3401,7836.0
2021-08-06 11:05:00,229.93,230.45,229.41,229.85,20125.0,219.1685,219.6642,218.6728,219.0922,20125.0
2021-08-06 11:10:00,229.84,230.05,229.39,229.72,11132.0,219.0827,219.2829,218.6538,218.9683,11132.0
2021-08-06 11:15:00,229.74,230.0,229.38,229.39,3139.0,218.9874,219.2352,218.6442,218.6538,3139.0
2021-08-06 11:20:00,229.26,230.14,229.26,230.14,4478.0,218.5299,219.3687,218.5299,219.3687,4478.0
2021-08-06 11:25:00,229.86,230.25,229.73,229.73,6288.0,219.1018,219.4735,218.9779,218.9779,6288.0
2021-08-06 11:30:00,229.92,231.49,229.89,231.48,18426.0,219.159,220.6555,219.1304,220.6459,18426.0
2021-08-06 11:35:00,231.47,231.78,230.28,230.4,10890.0,220.6364,220.9319,219.5021,219.6165,10890.0
2021-08-06 11:40:00,230.49,230.78,230.25,230.49,4400.0,219.7023,219.9787,219.4735,219.7023,4400.0
2021-08-06 11:45:00,230.47,231.08,230.25,231.07,4373.0,219.6832,220.2647,219.4735,220.2551,4373.0
2021-08-06 11:50:00,230.96,231.06,230.54,230.78,5152.0,220.1503,220.2456,219.7499,219.9787,5152.0
2021-08-06 11:55:00,231.17,231.45,230.68,231.18,5341.0,220.3505,220.6174,219.8834,220.36,5341.0
2021-08-06 12:00:00,231.19,231.41,230.83,231.17,5728.0,220.3695,220.5792,220.0264,220.3505,5728.0
2021-08-06 12:05:00,231.32,231.42,230.92,231.02,3249.0,220.4934,220.5888,220.1122,220.2075,3249.0
2021-08-06 12:10:00,231.02,231.18,230.93,231.18,3582.0,220.2075,220.36,220.1217,220.36,3582.0
2021-08-06 12:15:00,231.17,231.26,230.31,230.56,9143.0,220.3505,220.4362,219.5307,219.769,9143.0
2021-08-06 12:20:00,230.59,230.7,230.18,230.7,6643.0,219.7976,219.9025,219.4068,219.9025,6643.0
2021-08-06 12:25:00,230.66,230.78,230.19,230.29,5524.0,219.8643,219.9787,219.4163,219.5116,5524.0
2021-08-06 12:30:00,230.29,230.29,229.74,230.08,17603.0,219.5116,219.5116,218.9874,219.3115,17603.0
2021-08-06 12:35:00,230.08,230.08,229.83,229.9,5273.0,219.3115,219.3115,219.0732,219.1399,5273.0
2021-08-06 12:40:00,229.84,229.97,229.43,229.63,9618.0,219.0827,219.2066,218.6919,218.8825,9618.0
2021-08-06 12:45:00,229.69,229.7,229.36,229.4,10699.0,218.9397,218.9493,218.6252,218.6633,10699.0
2021-08-06 12:50:00,229.48,229.64,229.33,229.35,12769.0,218.7396,218.8921,218.5966,218.6156,12769.0
2021-08-06 12:55:00,229.33,229.55,229.15,229.55,2420.0,218.5966,218.8063,218.425,218.8063,2420.0
2021-08-06 13:00:00,229.41,229.78,229.31,229.68,4546.0,218.6728,219.0255,218.5775,218.9302,4546.0
2021-08-06 13:05:00,229.68,229.68,229.37,229.51,4306.0,218.9302,218.9302,218.6347,218.7682,4306.0
2021-08-06 13:10:00,229.51,229.51,229.28,229.39,1108.0,218.7682,218.7682,218.5489,218.6538,1108.0
2021-08-06 13:15:00,229.39,229.7,229.12,229.56,22798.0,218.6538,218.9493,218.3964,218.8158,22798.0
2021-08-06 13:20:00,229.56,229.68,229.45,229.45,2357.0,218.8158,218.9302,218.711,218.711,2357.0
2021-08-06 13:25:00,229.46,229.72,229.45,229.59,1300.0,218.7205,218.9683,218.711,218.8444,1300.0
2021-08-06 13:30:00,229.59,229.72,229.3,229.48,5883.0,218.8444,218.9683,218.568,218.7396,5883.0
2021-08-06 13:35:00,229.47,229.53,229.04,229.05,10957.0,218.73,218.7872,218.3202,218.3297,10957.0
2021-08-06 13:40:00,229.14,229.2,228.51,228.81,5768.0,218.4155,218.4727,217.815,218.1009,5768.0
2021-08-06 13:45:00,228.9,228.9,228.13,228.2,4218.0,218.1867,218.1867,217.4527,217.5195,4218.0
2021-08-06 13:50:00,228.14,228.4,227.98,228.13,5631.0,217.4623,217.7101,217.3098,217.4527,5631.0
2021-08-06 13:55:00,228.27,228.27,227.49,228.02,6365.0,217.5862,217.5862,216.8427,217.3479,6365.0
2021-08-06 14:00:00,228.26,228.29,228.06,228.25,3200.0,217.5767,217.6053,217.386,217.5671,3200.0
2021-08-06 14:05:00,228.25,228.5,228.25,228.36,4106.0,217.5671,217.8054,217.5671,217.672,4106.0
2021-08-06 14:10:00,228.25,228.26,227.82,228.13,4005.0,217.5671,217.5767,217.1573,217.4527,4005.0
2021-08-06 14:15:00,228.35,228.35,227.95,227.96,2500.0,217.6624,217.6624,217.2812,217.2907,2500.0
2021-08-06 14:20:00,227.95,228.58,227.84,228.58,5248.0,217.2812,217.8817,217.1763,217.8817,5248.0
2021-08-06 14:25:00,228.41,228.88,228.31,228.63,5389.0,217.7196,218.1676,217.6243,217.9293,5389.0
2021-08-06 14:30:00,228.64,228.7,228.35,228.54,3423.0,217.9389,217.9961,217.6624,217.8436,3423.0
2021-08-06 14:35:00,228.61,228.66,228.54,228.58,5122.0,217.9103,217.9579,217.8436,217.8817,5122.0
2021-08-06 14:40:00,228.6,228.91,228.53,228.77,6232.0,217.9007,218.1962,217.834,218.0628,6232.0
2021-08-06 14:45:00,228.8,229.35,228.77,229.05,8358.0,218.0914,218.6156,218.0628,218.3297,8358.0
2021-08-06 14:50:00,229.08,229.2,228.96,228.98,2507.0,218.3583,218.4727,218.2439,218.263,2507.0
2021-08-06 14:55:00,229.05,229.11,228.64,228.97,8129.0,218.3297,218.3869,217.9389,218.2534,8129.0
2021-08-06 15:00:00,229.01,229.01,228.82,228.91,2943.0,218.2916,218.2916,218.1104,218.1962,2943.0
2021-08-06 15:05:00,229.0,229.42,228.98,229.42,7392.0,218.282,218.6824,218.263,218.6824,7392.0
2021-08-06 15:10:00,229.41,229.55,229.4,229.42,3496.0,218.6728,218.8063,218.6633,218.6824,3496.0
2021-08-06 15:15:00,229.46,229.65,229.19,229.3,6027.0,218.7205,218.9016,218.4631,218.568,6027.0
2021-08-06 15:20:00,229.35,229.49,229.28,229.43,5348.0,218.6156,218.7491,218.5489,218.6919,5348.0
2021-08-06 15:25:00,229.4,229.5,229.29,229.35,4424.0,218.6633,218.7586,218.5584,218.6156,4424.0
2021-08-06 15:30:00,229.35,229.4,229.05,229.27,5876.0,218.6156,218.6633,218.3297,218.5394,5876.0
2021-08-06 15:35:00,229.27,229.41,228.92,229.03,16769.0,218.5394,218.6728,218.2058,218.3106,16769.0
2021-08-06 15:40:00,229.11,229.16,228.42,228.51,10236.0,218.3869,218.4345,217.7292,217.815,10236.0
2021-08-06 15:45:00,228.56,228.61,228.34,228.44,18319.0,217.8626,217.9103,217.6529,217.7482,18319.0
2021-08-06 15:50:00,228.57,229.01,228.53,228.86,32717.0,217.8721,218.2916,217.834,218.1486,32717.0
2021-08-06 15:55:00,228.87,229.13,228.19,228.58,118486.0,218.1581,218.4059,217.5099,217.8817,118486.0
2021-08-09 09:30:00,228.52,230.2,228.52,230.2,11153.0,217.8245,219.4259,217.8245,219.4259,11153.0
2021-08-09 09:35:00,230.0,230.33,229.55,229.67,5624.0,219.2352,219.5498,218.8063,218.9207,5624.0
2021-08-09 09:40:00,229.63,230.64,229.62,230.5,5390.0,218.8825,219.8453,218.873,219.7118,5390.0
2021-08-09 09:45:00,230.55,231.21,230.21,230.26,23630.0,219.7595,220.3886,219.4354,219.4831,23630.0
2021-08-09 09:50:00,230.39,230.89,230.39,230.44,17938.0,219.607,220.0836,219.607,219.6546,17938.0
2021-08-09 09:55:00,230.46,230.86,230.4,230.64,9084.0,219.6737,220.055,219.6165,219.8453,9084.0
2021-08-09 10:00:00,230.56,230.74,230.31,230.69,2269.0,219.769,219.9406,219.5307,219.8929,2269.0
2021-08-09 10:05:00,230.73,230.82,230.43,230.6,7565.0,219.9311,220.0168,219.6451,219.8071,7565.0
2021-08-09 10:10:00,230.36,230.61,230.2,230.56,6605.0,219.5784,219.8167,219.4259,219.769,6605.0
2021-08-09 10:15:00,230.56,230.57,230.22,230.34,3990.0,219.769,219.7785,219.4449,219.5593,3990.0
2021-08-09 10:20:00,230.46,230.51,229.95,230.13,6736.0,219.6737,219.7213,219.1876,219.3591,6736.0
2021-08-09 10:25:00,230.26,230.9,230.14,230.5,3919.0,219.4831,220.0931,219.3687,219.7118,3919.0
2021-08-09 10:30:00,230.47,230.49,230.16,230.16,10177.0,219.6832,219.7023,219.3877,219.3877,10177.0
2021-08-09 10:35:00,230.13,230.21,229.87,229.88,5204.0,219.3591,219.4354,219.1113,219.1208,5204.0
2021-08-09 10:40:00,229.95,230.4,229.94,230.31,4839.0,219.1876,219.6165,219.178,219.5307,4839.0
2021-08-09 10:45:00,230.31,230.51,230.17,230.26,6918.0,219.5307,219.7213,219.3973,219.4831,6918.0
2021-08-09 10:50:00,230.27,230.68,230.15,230.3,6538.0,219.4926,219.8834,219.3782,219.5212,6538.0
2021-08-09 10:55:00,230.24,230.24,229.93,230.06,3200.0,219.464,219.464,219.1685,219.2924,3200.0
2021-08-09 11:00:00,229.97,229.97,229.14,229.28,4990.0,219.2066,219.2066,218.4155,218.5489,4990.0
2021-08-09 11:05:00,229.28,229.69,229.27,229.62,3108.0,218.5489,218.9397,218.5394,218.873,3108.0
2021-08-09 11:10:00,229.63,230.08,229.63,229.84,2101.0,218.8825,219.3115,218.8825,219.0827,2101.0
2021-08-09 11:15:00,229.76,229.89,229.65,229.68,2100.0,219.0065,219.1304,218.9016,218.9302,2100.0
2021-08-09 11:20:00,229.76,229.92,229.7,229.84,5408.0,219.0065,219.159,218.9493,219.0827,5408.0
2021-08-09 11:25:00,229.85,230.28,229.85,230.04,2443.0,219.0922,219.5021,219.0922,219.2733,2443.0
2021-08-09 11:30:00,230.08,230.2,230.03,230.14,2233.0,219.3115,219.4259,219.2638,219.3687,2233.0
2021-08-09 11:35:00,230.15,230.15,229.73,229.74,2940.0,219.3782,219.3782,218.9779,218.9874,2940.0
2021-08-09 11:40:00,229.72,230.01,229.7,230.01,5896.0,218.9683,219.2448,218.9493,219.2448,5896.0
2021-08-09 11:45:00,229.78,229.86,229.65,229.65,1101.0,219.0255,219.1018,218.9016,218.9016,1101.0
2021-08-09 11:50:00,229.6,230.05,229.59,229.92,3716.0,218.8539,219.2829,218.8444,219.159,3716.0
2021-08-09 11:55:00,230.01,230.01,229.76,229.93,2101.0,219.2448,219.2448,219.0065,219.1685,2101.0
2021-08-09 12:00:00,230.0,230.04,229.81,229.9,6374.0,219.2352,219.2733,219.0541,219.1399,6374.0
2021-08-09 12:05:00,229.84,230.02,229.79,229.93,3225.0,219.0827,219.2543,219.035,219.1685,3225.0
2021-08-09 12:10:00,229.89,230.06,229.81,230.0,3826.0,219.1304,219.2924,219.0541,219.2352,3826.0
2021-08-09 12:15:00,229.97,230.04,229.91,230.0,6363.0,219.2066,219.2733,219.1494,219.2352,6363.0
2021-08-09 12:20:00,229.92,229.96,229.78,229.78,3659.0,219.159,219.1971,219.0255,219.0255,3659.0
2021-08-09 12:25:00,229.71,229.79,229.65,229.71,2202.0,218.9588,219.035,218.9016,218.9588,2202.0
2021-08-09 12:30:00,229.67,229.68,229.38,229.38,6679.0,218.9207,218.9302,218.6442,218.6442,6679.0
2021-08-09 12:35:00,229.31,229.32,229.08,229.21,5737.0,218.5775,218.587,218.3583,218.4822,5737.0
2021-08-09 12:40:00,229.13,229.13,228.77,228.93,3047.0,218.4059,218.4059,218.0628,218.2153,3047.0
2021-08-09 12:45:00,228.93,228.93,228.46,228.46,6553.0,218.2153,218.2153,217.7673,217.7673,6553.0
2021-08-09 12:50:00,228.45,228.48,228.35,228.35,3686.0,217.7578,217.7864,217.6624,217.6624,3686.0
2021-08-09 12:55:00,228.37,228.6,228.37,228.54,7019.0,217.6815,217.9007,217.6815,217.8436,7019.0
2021-08-09 13:00:00,228.52,228.75,228.49,228.69,5150.0,217.8245,218.0437,217.7959,217.9865,5150.0
2021-08-09 13:05:00,228.7,228.96,228.47,228.57,10058.0,217.9961,218.2439,217.7768,217.8721,10058.0
2021-08-09 13:10:00,228.56,228.98,228.56,228.93,2241.0,217.8626,218.263,217.8626,218.2153,2241.0
2021-08-09 13:15:00,228.93,228.99,228.86,228.92,2803.0,218.2153,218.2725,218.1486,218.2058,2803.0
2021-08-09 13:20:00,228.93,229.06,228.9,228.91,3189.0,218.2153,218.3392,218.1867,218.1962,3189.0
2021-08-09 13:25:00,228.95,228.95,228.82,228.88,3742.0,218.2344,218.2344,218.1104,218.1676,3742.0
2021-08-09 13:30:00,228.84,229.02,228.77,229.02,4057.0,218.1295,218.3011,218.0628,218.3011,4057.0
2021-08-09 13:35:00,228.93,228.98,228.82,228.82,2949.0,218.2153,218.263,218.1104,218.1104,2949.0
2021-08-09 13:40:00,228.77,228.81,228.63,228.63,2839.0,218.0628,218.1009,217.9293,217.9293,2839.0
2021-08-09 13:45:00,228.59,228.7,228.5,228.6,2009.0,217.8912,217.9961,217.8054,217.9007,2009.0
2021-08-09 13:50:00,228.67,228.8,228.63,228.77,2012.0,217.9675,218.0914,217.9293,218.0628,2012.0
2021-08-09 13:55:00,228.72,228.97,228.58,228.95,5056.0,218.0151,218.2534,217.8817,218.2344,5056.0
2021-08-09 14:00:00,228.91,229.11,228.75,228.75,6554.0,218.1962,218.3869,218.0437,218.0437,6554.0
2021-08-09 14:05:00,228.81,228.96,228.7,228.81,3893.0,218.1009,218.2439,217.9961,218.1009,3893.0
2021-08-09 14:10:00,228.66,228.94,228.66,228.76,3222.0,217.9579,218.2248,217.9579,218.0533,3222.0
2021-08-09 14:15:00,228.79,228.92,228.77,228.78,2504.0,218.0819,218.2058,218.0628,218.0723,2504.0
2021-08-09 14:20:00,228.81,228.95,228.77,228.89,2600.0,218.1009,218.2344,218.0628,218.1772,2600.0
2021-08-09 14:25:00,228.93,228.97,228.83,228.92,2500.0,218.2153,218.2534,218.12,218.2058,2500.0
2021-08-09 14:30:00,228.92,229.03,228.86,228.99,5375.0,218.2058,218.3106,218.1486,218.2725,5375.0
2021-08-09 14:35:00,228.95,228.95,228.84,228.9,2505.0,218.2344,218.2344,218.1295,218.1867,2505.0
2021-08-09 14:40:00,228.96,228.97,228.71,228.79,1743.0,218.2439,218.2534,218.0056,218.0819,1743.0
2021-08-09 14:45:00,228.79,228.8,228.67,228.73,3919.0,218.0819,218.0914,217.9675,218.0247,3919.0
2021-08-09 14:50:00,228.68,228.68,228.48,228.64,4830.0,217.977,217.977,217.7864,217.9389,4830.0
2021-08-09 14:55:00,228.64,228.72,228.44,228.55,2683.0,217.9389,218.0151,217.7482,217.8531,2683.0
2021-08-09 15:00:00,228.62,228.75,228.54,228.68,2486.0,217.9198,218.0437,217.8436,217.977,2486.0
2021-08-09 15:05:00,228.67,228.67,228.47,228.53,2512.0,217.9675,217.9675,217.7768,217.834,2512.0
2021-08-09 15:10:00,228.62,228.71,228.53,228.71,2824.0,217.9198,218.0056,217.834,218.0056,2824.0
2021-08-09 15:15:00,228.71,228.73,228.52,228.52,3043.0,218.0056,218.0247,217.8245,217.8245,3043.0
2021-08-09 15:20:00,228.56,228.58,228.21,228.22,2744.0,217.8626,217.8817,217.529,217.5385,2744.0
2021-08-09 15:25:00,228.23,228.42,228.19,228.42,4117.0,217.5481,217.7292,217.5099,217.7292,4117.0
2021-08-09 15:30:00,228.48,228.49,228.32,228.42,5596.0,217.7864,217.7959,217.6338,217.7292,5596.0
2021-08-09 15:35:00,228.49,228.68,228.42,228.67,7573.0,217.7959,217.977,217.7292,217.9675,7573.0
2021-08-09 15:40:00,228.67,228.67,228.41,228.45,5428.0,217.9675,217.9675,217.7196,217.7578,5428.0
2021-08-09 15:45:00,228.48,228.56,228.15,228.19,9153.0,217.7864,217.8626,217.4718,217.5099,9153.0
2021-08-09 15:50:00,228.27,228.33,227.88,228.33,13834.0,217.5862,217.6434,217.2144,217.6434,13834.0
2021-08-09 15:55:00,228.33,228.52,228.13,228.16,43224.0,217.6434,217.8245,217.4527,217.4813,43224.0
2021-08-10 09:30:00,228.27,228.27,228.27,228.27,5972.0,217.5862,217.5862,217.5862,217.5862,5972.0
2021-08-10 09:35:00,228.28,228.63,228.28,228.42,1921.0,217.5957,217.9293,217.5957,217.7292,1921.0
2021-08-10 09:40:00,228.47,229.12,228.47,229.12,808.0,217.7768,218.3964,217.7768,218.3964,808.0
2021-08-10 09:45:00,229.01,229.15,228.63,228.92,1500.0,218.2916,218.425,217.9293,218.2058,1500.0
2021-08-10 09:50:00,228.91,229.15,228.73,228.82,6734.0,218.1962,218.425,218.0247,218.1104,6734.0
2021-08-10 09:55:00,228.95,229.17,228.62,228.63,8098.0,218.2344,218.4441,217.9198,217.9293,8098.0
2021-08-10 10:00:00,228.71,229.01,228.67,228.96,4090.0,218.0056,218.2916,217.9675,218.2439,4090.0
2021-08-10 10:05:00,228.98,229.12,228.9,229.02,8316.0,218.263,218.3964,218.1867,218.3011,8316.0
2021-08-10 10:10:00,229.12,229.34,228.87,228.87,15821.0,218.3964,218.6061,218.1581,218.1581,15821.0
2021-08-10 10:15:00,228.99,229.22,228.93,229.22,800.0,218.2725,218.4917,218.2153,218.4917,800.0
2021-08-10 10:20:00,229.29,230.05,229.27,230.05,1582.0,218.5584,219.2829,218.5394,219.2829,1582.0
2021-08-10 10:25:00,230.02,230.08,229.86,230.08,2186.0,219.2543,219.3115,219.1018,219.3115,2186.0
2021-08-10 10:30:00,230.07,230.24,229.94,229.99,5246.0,219.3019,219.464,219.178,219.2257,5246.0
2021-08-10 10:35:00,229.94,229.94,229.38,229.59,11719.0,219.178,219.178,218.6442,218.8444,11719.0
2021-08-10 10:40:00,229.66,230.0,229.47,229.61,11519.0,218.9111,219.2352,218.73,218.8635,11519.0
2021-08-10 10:45:00,229.74,230.03,229.74,229.94,4703.0,218.9874,219.2638,218.9874,219.178,4703.0
2021-08-10 10:50:00,229.92,229.92,229.45,229.52,5525.0,219.159,219.159,218.711,218.7777,5525.0
2021-08-10 10:55:00,229.47,229.58,229.34,229.54,5987.0,218.73,218.8349,218.6061,218.7967,5987.0
2021-08-10 11:00:00,229.54,229.54,229.33,229.48,2729.0,218.7967,218.7967,218.5966,218.7396,2729.0
2021-08-10 11:05:00,229.55,229.81,229.5,229.76,2893.0,218.8063,219.0541,218.7586,219.0065,2893.0
2021-08-10 11:10:00,229.74,229.74,229.43,229.52,6222.0,218.9874,218.9874,218.6919,218.7777,6222.0
2021-08-10 11:15:00,229.52,229.59,229.4,229.44,10598.0,218.7777,218.8444,218.6633,218.7014,10598.0
2021-08-10 11:20:00,229.49,229.61,229.43,229.55,9534.0,218.7491,218.8635,218.6919,218.8063,9534.0
2021-08-10 11:25:00,229.55,229.83,229.54,229.71,3251.0,218.8063,219.0732,218.7967,218.9588,3251.0
2021-08-10 11:30:00,229.71,229.84,229.7,229.74,1576.0,218.9588,219.0827,218.9493,218.9874,1576.0
2021-08-10 11:35:00,229.91,230.12,229.77,229.83,3272.0,219.1494,219.3496,219.016,219.0732,3272.0
2021-08-10 11:40:00,229.88,229.92,229.78,229.89,3493.0,219.1208,219.159,219.0255,219.1304,3493.0
2021-08-10 11:45:00,229.86,229.93,229.85,229.88,1880.0,219.1018,219.1685,219.0922,219.1208,1880.0
2021-08-10 11:50:00,229.9,229.96,229.78,229.83,7698.0,219.1399,219.1971,219.0255,219.0732,7698.0
2021-08-10 11:55:00,229.8,229.96,229.77,229.93,5465.0,219.0446,219.1971,219.016,219.1685,5465.0
2021-08-10 12:00:00,229.9,229.93,229.79,229.82,5503.0,219.1399,219.1685,219.035,219.0636,5503.0
2021-08-10 12:05:00,229.82,229.92,229.82,229.89,3175.0,219.0636,219.159,219.0636,219.1304,3175.0
2021-08-10 12:10:00,229.85,229.85,229.65,229.74,3798.0,219.0922,219.0922,218.9016,218.9874,3798.0
2021-08-10 12:15:00,229.8,230.01,229.8,230.01,1944.0,219.0446,219.2448,219.0446,219.2448,1944.0
2021-08-10 12:20:00,229.99,230.05,229.96,230.05,6347.0,219.2257,219.2829,219.1971,219.2829,6347.0
2021-08-10 12:25:00,230.1,230.13,229.92,229.92,1556.0,219.3305,219.3591,219.159,219.159,1556.0
2021-08-10 12:30:00,229.83,229.83,229.61,229.7,1049.0,219.0732,219.0732,218.8635,218.9493,1049.0
2021-08-10 12:35:00,229.62,229.62,229.47,229.5,2224.0,218.873,218.873,218.73,218.7586,2224.0
2021-08-10 12:40:00,229.58,229.63,229.56,229.56,820.0,218.8349,218.8825,218.8158,218.8158,820.0
2021-08-10 12:45:00,229.64,229.68,229.52,229.59,2991.0,218.8921,218.9302,218.7777,218.8444,2991.0
2021-08-10 12:50:00,229.68,229.86,229.68,229.86,1637.0,218.9302,219.1018,218.9302,219.1018,1637.0
2021-08-10 12:55:00,230.01,230.28,229.98,230.21,4439.0,219.2448,219.5021,219.2162,219.4354,4439.0
2021-08-10 13:00:00,230.21,230.42,230.2,230.26,1444.0,219.4354,219.6356,219.4259,219.4831,1444.0
2021-08-10 13:05:00,230.17,230.24,229.89,229.89,1697.0,219.3973,219.464,219.1304,219.1304,1697.0
2021-08-10 13:10:00,229.89,229.89,229.77,229.78,574.0,219.1304,219.1304,219.016,219.0255,574.0
2021-08-10 13:15:00,229.84,229.94,229.83,229.87,1997.0,219.0827,219.178,219.0732,219.1113,1997.0
2021-08-10 13:20:00,229.92,229.95,229.87,229.87,1291.0,219.159,219.1876,219.1113,219.1113,1291.0
2021-08-10 13:25:00,229.88,229.9,229.73,229.74,3437.0,219.1208,219.1399,218.9779,218.9874,3437.0
2021-08-10 13:30:00,229.89,230.04,229.89,230.03,13425.0,219.1304,219.2733,219.1304,219.2638,13425.0
2021-08-10 13:35:00,229.98,230.05,229.95,230.02,1841.0,219.2162,219.2829,219.1876,219.2543,1841.0
2021-08-10 13:40:00,230.01,230.05,229.92,230.02,1985.0,219.2448,219.2829,219.159,219.2543,1985.0
2021-08-10 13:45:00,230.01,230.01,229.79,229.87,3178.0,219.2448,219.2448,219.035,219.1113,3178.0
2021-08-10 13:50:00,229.86,229.88,229.77,229.86,1887.0,219.1018,219.1208,219.016,219.1018,1887.0
2021-08-10 13:55:00,229.8,229.95,229.73,229.95,3697.0,219.0446,219.1876,218.9779,219.1876,3697.0
2021-08-10 14:00:00,229.94,230.02,229.84,229.84,2881.0,219.178,219.2543,219.0827,219.0827,2881.0
2021-08-10 14:05:00,229.88,230.2,229.83,230.13,2111.0,219.1208,219.4259,219.0732,219.3591,2111.0
2021-08-10 14:10:00,230.14,230.27,230.14,230.21,1801.0,219.3687,219.4926,219.3687,219.4354,1801.0
2021-08-10 14:15:00,230.24,230.28,229.73,229.92,11255.0,219.464,219.5021,218.9779,219.159,11255.0
2021-08-10 14:20:00,229.96,230.04,229.96,230.02,1465.0,219.1971,219.2733,219.1971,219.2543,1465.0
2021-08-10 14:25:00,230.06,230.2,230.05,230.18,1254.0,219.2924,219.4259,219.2829,219.4068,1254.0
2021-08-10 14:30:00,230.24,230.26,230.16,230.21,2142.0,219.464,219.4831,219.3877,219.4354,2142.0
2021-08-10 14:35:00,230.21,230.28,230.11,230.24,2773.0,219.4354,219.5021,219.3401,219.464,2773.0
2021-08-10 14:40:00,230.22,230.23,230.15,230.22,1517.0,219.4449,219.4545,219.3782,219.4449,1517.0
2021-08-10 14:45:00,230.22,230.28,230.12,230.25,2644.0,219.4449,219.5021,219.3496,219.4735,2644.0
2021-08-10 14:50:00,230.24,230.28,230.21,230.23,1303.0,219.464,219.5021,219.4354,219.4545,1303.0
2021-08-10 14:55:00,230.28,230.28,230.19,230.28,2210.0,219.5021,219.5021,219.4163,219.5021,2210.0
2021-08-10 15:00:00,230.27,230.43,230.25,230.35,2553.0,219.4926,219.6451,219.4735,219.5688,2553.0
2021-08-10 15:05:00,230.39,230.39,230.24,230.24,2949.0,219.607,219.607,219.464,219.464,2949.0
2021-08-10 15:10:00,230.27,230.27,230.04,230.1,2709.0,219.4926,219.4926,219.2733,219.3305,2709.0
2021-08-10 15:15:00,230.13,230.15,229.94,229.95,2998.0,219.3591,219.3782,219.178,219.1876,2998.0
2021-08-10 15:20:00,229.92,229.99,229.89,229.93,2549.0,219.159,219.2257,219.1304,219.1685,2549.0
2021-08-10 15:25:00,229.93,230.13,229.92,230.13,2866.0,219.1685,219.3591,219.159,219.3591,2866.0
2021-08-10 15:30:00,230.13,230.16,229.99,230.16,5062.0,219.3591,219.3877,219.2257,219.3877,5062.0
2021-08-10 15:35:00,230.17,230.17,229.76,229.76,11954.0,219.3973,219.3973,219.0065,219.0065,11954.0
2021-08-10 15:40:00,229.76,229.8,229.7,229.75,4699.0,219.0065,219.0446,218.9493,218.9969,4699.0
2021-08-10 15:45:00,229.72,229.81,229.67,229.81,6544.0,218.9683,219.0541,218.9207,219.0541,6544.0
2021-08-10 15:50:00,229.83,229.83,229.36,229.61,12766.0,219.0732,219.0732,218.6252,218.8635,12766.0
2021-08-10 15:55:00,229.64,229.87,229.49,229.78,39937.0,218.8921,219.1113,218.7491,219.0255,39937.0
2021-08-11 09:30:00,230.67,230.67,230.07,230.1,7472.0,219.8739,219.8739,219.3019,219.3305,7472.0
2021-08-11 09:35:00,229.96,229.96,229.96,229.96,400.0,219.1971,219.1971,219.1971,219.1971,400.0
2021-08-11 09:40:00,229.62,229.62,229.62,229.62,100.0,218.873,218.873,218.873,218.873,100.0
2021-08-11 09:45:00,229.62,229.81,229.45,229.45,1804.0,218.873,219.0541,218.711,218.711,1804.0
2021-08-11 09:50:00,229.42,229.94,229.33,229.74,3700.0,218.6824,219.178,218.5966,218.9874,3700.0
2021-08-11 09:55:00,229.79,229.79,229.4,229.42,2891.0,219.035,219.035,218.6633,218.6824,2891.0
2021-08-11 10:00:00,229.46,229.93,229.44,229.55,2500.0,218.7205,219.1685,218.7014,218.8063,2500.0
2021-08-11 10:05:00,229.56,229.65,229.49,229.59,2987.0,218.8158,218.9016,218.7491,218.8444,2987.0
2021-08-11 10:10:00,229.59,229.6,229.37,229.48,5661.0,218.8444,218.8539,218.6347,218.7396,5661.0
2021-08-11 10:15:00,229.66,229.77,229.36,229.37,2435.0,218.9111,219.016,218.6252,218.6347,2435.0
2021-08-11 10:20:00,229.46,229.55,229.36,229.44,2310.0,218.7205,218.8063,218.6252,218.7014,2310.0
2021-08-11 10:25:00,229.42,229.42,229.09,229.11,1043.0,218.6824,218.6824,218.3678,218.3869,1043.0
2021-08-11 10:30:00,229.18,229.33,229.18,229.33,600.0,218.4536,218.5966,218.4536,218.5966,600.0
2021-08-11 10:35:00,229.45,229.68,229.26,229.38,3776.0,218.711,218.9302,218.5299,218.6442,3776.0
2021-08-11 10:40:00,229.4,229.66,229.4,229.66,12197.0,218.6633,218.9111,218.6633,218.9111,12197.0
2021-08-11 10:45:00,229.61,229.67,229.32,229.43,1902.0,218.8635,218.9207,218.587,218.6919,1902.0
2021-08-11 10:50:00,229.44,229.52,229.36,229.36,1400.0,218.7014,218.7777,218.6252,218.6252,1400.0
2021-08-11 10:55:00,229.36,229.51,229.09,229.09,2880.0,218.6252,218.7682,218.3678,218.3678,2880.0
2021-08-11 11:00:00,229.18,229.19,229.03,229.03,1100.0,218.4536,218.4631,218.3106,218.3106,1100.0
2021-08-11 11:05:00,229.04,229.11,228.9,229.02,1698.0,218.3202,218.3869,218.1867,218.3011,1698.0
2021-08-11 11:10:00,228.9,229.15,228.78,229.12,4230.0,218.1867,218.425,218.0723,218.3964,4230.0
2021-08-11 11:15:00,229.16,229.31,228.97,228.97,4133.0,218.4345,218.5775,218.2534,218.2534,4133.0
2021-08-11 11:20:00,228.94,229.13,228.94,229.0,1600.0,218.2248,218.4059,218.2248,218.282,1600.0
2021-08-11 11:25:00,228.97,229.11,228.77,228.77,3105.0,218.2534,218.3869,218.0628,218.0628,3105.0
2021-08-11 11:30:00,228.79,228.88,228.52,228.59,2336.0,218.0819,218.1676,217.8245,217.8912,2336.0
2021-08-11 11:35:00,228.54,228.64,228.52,228.61,2114.0,217.8436,217.9389,217.8245,217.9103,2114.0
2021-08-11 11:40:00,228.67,228.74,228.54,228.64,1925.0,217.9675,218.0342,217.8436,217.9389,1925.0
2021-08-11 11:45:00,228.83,228.83,228.53,228.54,1300.0,218.12,218.12,217.834,217.8436,1300.0
2021-08-11 11:50:00,228.51,228.82,228.5,228.58,2300.0,217.815,218.1104,217.8054,217.8817,2300.0
2021-08-11 11:55:00,228.54,228.56,228.35,228.56,1556.0,217.8436,217.8626,217.6624,217.8626,1556.0
2021-08-11 12:00:00,228.57,228.58,228.38,228.43,2184.0,217.8721,217.8817,217.691,217.7387,2184.0
2021-08-11 12:05:00,228.41,228.46,228.24,228.3,3476.0,217.7196,217.7673,217.5576,217.6148,3476.0
2021-08-11 12:10:00,228.32,228.32,228.19,228.22,1200.0,217.6338,217.6338,217.5099,217.5385,1200.0
2021-08-11 12:15:00,228.28,228.4,228.27,228.37,1725.0,217.5957,217.7101,217.5862,217.6815,1725.0
2021-08-11 12:20:00,228.36,228.6,228.33,228.36,1617.0,217.672,217.9007,217.6434,217.672,1617.0
2021-08-11 12:25:00,228.41,228.5,228.31,228.37,1871.0,217.7196,217.8054,217.6243,217.6815,1871.0
2021-08-11 12:30:00,228.32,228.33,228.21,228.22,1856.0,217.6338,217.6434,217.529,217.5385,1856.0
2021-08-11 12:35:00,228.18,228.18,228.05,228.16,1959.0,217.5004,217.5004,217.3765,217.4813,1959.0
2021-08-11 12:40:00,228.3,228.3,228.03,228.2,2634.0,217.6148,217.6148,217.3574,217.5195,2634.0
2021-08-11 12:45:00,228.12,228.12,227.93,227.98,2400.0,217.4432,217.4432,217.2621,217.3098,2400.0
2021-08-11 12:50:00,227.99,228.24,227.99,228.1,3637.0,217.3193,217.5576,217.3193,217.4241,3637.0
2021-08-11 12:55:00,228.08,228.11,227.94,227.97,2422.0,217.4051,217.4337,217.2716,217.3002,2422.0
2021-08-11 13:00:00,227.95,228.06,227.88,228.02,2400.0,217.2812,217.386,217.2144,217.3479,2400.0
2021-08-11 13:05:00,228.02,228.08,227.97,228.08,1090.0,217.3479,217.4051,217.3002,217.4051,1090.0
2021-08-11 13:10:00,228.04,228.11,227.97,228.09,2771.0,217.367,217.4337,217.3002,217.4146,2771.0
2021-08-11 13:15:00,228.03,228.04,227.9,227.97,2500.0,217.3574,217.367,217.2335,217.3002,2500.0
2021-08-11 13:20:00,227.94,228.06,227.94,228.06,1000.0,217.2716,217.386,217.2716,217.386,1000.0
2021-08-11 13:25:00,228.07,228.07,227.95,227.96,1229.0,217.3955,217.3955,217.2812,217.2907,1229.0
2021-08-11 13:30:00,227.99,228.04,227.91,227.96,3784.0,217.3193,217.367,217.243,217.2907,3784.0
2021-08-11 13:35:00,228.03,228.06,227.98,228.06,1951.0,217.3574,217.386,217.3098,217.386,1951.0
2021-08-11 13:40:00,228.26,228.45,228.17,228.34,2182.0,217.5767,217.7578,217.4909,217.6529,2182.0
2021-08-11 13:45:00,228.33,228.38,228.14,228.18,2350.0,217.6434,217.691,217.4623,217.5004,2350.0
2021-08-11 13:50:00,228.18,228.43,228.18,228.32,2102.0,217.5004,217.7387,217.5004,217.6338,2102.0
2021-08-11 13:55:00,228.33,228.33,228.07,228.08,3637.0,217.6434,217.6434,217.3955,217.4051,3637.0
2021-08-11 14:00:00,228.02,228.14,227.94,228.12,3737.0,217.3479,217.4623,217.2716,217.4432,3737.0
2021-08-11 14:05:00,228.11,228.37,228.07,228.28,2011.0,217.4337,217.6815,217.3955,217.5957,2011.0
2021-08-11 14:10:00,228.22,228.23,228.08,228.21,2122.0,217.5385,217.5481,217.4051,217.529,2122.0
2021-08-11 14:15:00,228.22,228.22,228.0,228.03,2001.0,217.5385,217.5385,217.3288,217.3574,2001.0
2021-08-11 14:20:00,228.15,228.15,228.01,228.02,900.0,217.4718,217.4718,217.3384,217.3479,900.0
2021-08-11 14:25:00,228.04,228.05,227.98,228.05,1900.0,217.367,217.3765,217.3098,217.3765,1900.0
2021-08-11 14:30:00,228.04,228.04,227.93,227.96,2030.0,217.367,217.367,217.2621,217.2907,2030.0
2021-08-11 14:35:00,227.99,228.01,227.94,227.98,1385.0,217.3193,217.3384,217.2716,217.3098,1385.0
2021-08-11 14:40:00,227.92,227.95,227.86,227.87,1200.0,217.2526,217.2812,217.1954,217.2049,1200.0
2021-08-11 14:45:00,227.93,227.98,227.81,227.98,2150.0,217.2621,217.3098,217.1477,217.3098,2150.0
2021-08-11 14:50:00,227.92,227.92,227.8,227.89,1600.0,217.2526,217.2526,217.1382,217.224,1600.0
2021-08-11 14:55:00,227.84,227.84,227.71,227.77,1100.0,217.1763,217.1763,217.0524,217.1096,1100.0
2021-08-11 15:00:00,227.81,227.95,227.77,227.8,3203.0,217.1477,217.2812,217.1096,217.1382,3203.0
2021-08-11 15:05:00,227.78,227.93,227.78,227.92,1130.0,217.1191,217.2621,217.1191,217.2526,1130.0
2021-08-11 15:10:00,227.84,228.06,227.84,228.04,2014.0,217.1763,217.386,217.1763,217.367,2014.0
2021-08-11 15:15:00,227.99,228.0,227.92,227.92,2111.0,217.3193,217.3288,217.2526,217.2526,2111.0
2021-08-11 15:20:00,227.96,228.09,227.92,227.97,3152.0,217.2907,217.4146,217.2526,217.3002,3152.0
2021-08-11 15:25:00,227.93,228.06,227.75,227.75,3839.0,217.2621,217.386,217.0905,217.0905,3839.0
2021-08-11 15:30:00,227.75,227.86,227.67,227.67,4939.0,217.0905,217.1954,217.0143,217.0143,4939.0
2021-08-11 15:35:00,227.6,227.6,227.24,227.25,5371.0,216.9475,216.9475,216.6044,216.6139,5371.0
2021-08-11 15:40:00,227.28,227.31,227.0,227.04,15116.0,216.6425,216.6711,216.3756,216.4138,15116.0
2021-08-11 15:45:00,227.17,227.17,227.0,227.0,15959.0,216.5377,216.5377,216.3756,216.3756,15959.0
2021-08-11 15:50:00,226.91,227.26,226.78,227.24,11655.0,216.2898,216.6235,216.1659,216.6044,11655.0
2021-08-11 15:55:00,227.26,227.27,226.88,226.98,54536.0,216.6235,216.633,216.2612,216.3566,54536.0
2021-08-12 09:30:00,227.2,227.5,226.76,226.77,9448.0,216.5663,216.8522,216.1469,216.1564,9448.0
2021-08-12 09:35:00,226.9,227.56,226.83,227.56,3120.0,216.2803,216.9094,216.2136,216.9094,3120.0
2021-08-12 09:40:00,227.58,228.0,227.4,227.94,3495.0,216.9285,217.3288,216.7569,217.2716,3495.0
2021-08-12 09:45:00,227.73,228.52,227.73,228.22,3993.0,217.0715,217.8245,217.0715,217.5385,3993.0
2021-08-12 09:50:00,228.06,228.27,227.79,227.89,3600.0,217.386,217.5862,217.1287,217.224,3600.0
2021-08-12 09:55:00,227.86,228.15,227.5,227.8,13912.0,217.1954,217.4718,216.8522,217.1382,13912.0
2021-08-12 10:00:00,227.81,228.02,227.76,228.01,3635.0,217.1477,217.3479,217.1001,217.3384,3635.0
2021-08-12 10:05:00,228.0,228.0,227.57,227.65,2799.0,217.3288,217.3288,216.919,216.9952,2799.0
2021-08-12 10:10:00,227.63,227.7,227.46,227.53,3965.0,216.9761,217.0429,216.8141,216.8808,3965.0
2021-08-12 10:15:00,227.66,227.66,227.32,227.46,6606.0,217.0047,217.0047,216.6807,216.8141,6606.0
2021-08-12 10:20:00,227.22,227.32,227.18,227.21,4422.0,216.5853,216.6807,216.5472,216.5758,4422.0
2021-08-12 10:25:00,227.25,227.31,227.18,227.25,1804.0,216.6139,216.6711,216.5472,216.6139,1804.0
2021-08-12 10:30:00,227.17,227.23,227.0,227.0,3400.0,216.5377,216.5949,216.3756,216.3756,3400.0
2021-08-12 10:35:00,227.06,227.09,226.75,227.0,5977.0,216.4328,216.4614,216.1373,216.3756,5977.0
2021-08-12 10:40:00,227.01,227.3,227.01,227.24,4461.0,216.3852,216.6616,216.3852,216.6044,4461.0
2021-08-12 10:45:00,227.24,227.4,227.06,227.19,9437.0,216.6044,216.7569,216.4328,216.5567,9437.0
2021-08-12 10:50:00,227.22,227.31,227.15,227.15,5597.0,216.5853,216.6711,216.5186,216.5186,5597.0
2021-08-12 10:55:00,227.15,227.35,227.02,227.13,2630.0,216.5186,216.7092,216.3947,216.4995,2630.0
2021-08-12 11:00:00,227.01,227.27,227.0,227.23,5770.0,216.3852,216.633,216.3756,216.5949,5770.0
2021-08-12 11:05:00,227.28,227.33,227.08,227.2,4632.0,216.6425,216.6902,216.4519,216.5663,4632.0
2021-08-12 11:10:00,227.24,227.24,227.13,227.14,1409.0,216.6044,216.6044,216.4995,216.5091,1409.0
2021-08-12 11:15:00,227.18,227.27,227.1,227.12,2926.0,216.5472,216.633,216.4709,216.49,2926.0
2021-08-12 11:20:00,227.12,227.6,227.1,227.57,7400.0,216.49,216.9475,216.4709,216.919,7400.0
2021-08-12 11:25:00,227.51,227.64,227.45,227.47,4137.0,216.8618,216.9857,216.8046,216.8236,4137.0
2021-08-12 11:30:00,227.47,227.5,227.39,227.39,7831.0,216.8236,216.8522,216.7474,216.7474,7831.0
2021-08-12 11:35:00,227.33,227.33,227.05,227.17,1844.0,216.6902,216.6902,216.4233,216.5377,1844.0
2021-08-12 11:40:00,227.36,227.58,227.36,227.58,1423.0,216.7188,216.9285,216.7188,216.9285,1423.0
2021-08-12 11:45:00,227.68,227.84,227.68,227.77,7842.0,217.0238,217.1763,217.0238,217.1096,7842.0
2021-08-12 11:50:00,227.77,227.77,227.48,227.49,2637.0,217.1096,217.1096,216.8332,216.8427,2637.0
2021-08-12 11:55:00,227.5,227.5,227.38,227.39,1086.0,216.8522,216.8522,216.7378,216.7474,1086.0
2021-08-12 12:00:00,227.47,227.59,227.42,227.59,1100.0,216.8236,216.938,216.776,216.938,1100.0
2021-08-12 12:05:00,227.61,227.61,227.37,227.55,3219.0,216.9571,216.9571,216.7283,216.8999,3219.0
2021-08-12 12:10:00,227.62,227.92,227.62,227.68,2820.0,216.9666,217.2526,216.9666,217.0238,2820.0
2021-08-12 12:15:00,227.69,227.7,227.47,227.58,20944.0,217.0333,217.0429,216.8236,216.9285,20944.0
2021-08-12 12:20:00,227.52,227.65,227.42,227.55,2293.0,216.8713,216.9952,216.776,216.8999,2293.0
2021-08-12 12:25:00,227.7,227.7,227.58,227.67,2574.0,217.0429,217.0429,216.9285,217.0143,2574.0
2021-08-12 12:30:00,227.7,227.81,227.59,227.66,4178.0,217.0429,217.1477,216.938,217.0047,4178.0
2021-08-12 12:35:00,227.67,227.92,227.59,227.82,8608.0,217.0143,217.2526,216.938,217.1573,8608.0
2021-08-12 12:40:00,227.85,228.04,227.8,228.04,11101.0,217.1858,217.367,217.1382,217.367,11101.0
2021-08-12 12:45:00,227.98,228.35,227.98,228.35,4494.0,217.3098,217.6624,217.3098,217.6624,4494.0
2021-08-12 12:50:00,228.36,228.46,228.34,228.42,4670.0,217.672,217.7673,217.6529,217.7292,4670.0
2021-08-12 12:55:00,228.36,228.4,228.29,228.3,3300.0,217.672,217.7101,217.6053,217.6148,3300.0
2021-08-12 13:00:00,228.32,228.39,228.11,228.11,6115.0,217.6338,217.7006,217.4337,217.4337,6115.0
2021-08-12 13:05:00,228.09,228.13,227.86,228.13,7512.0,217.4146,217.4527,217.1954,217.4527,7512.0
2021-08-12 13:10:00,228.15,228.15,227.51,227.51,3267.0,217.4718,217.4718,216.8618,216.8618,3267.0
2021-08-12 13:15:00,227.61,228.11,227.61,228.09,9559.0,216.9571,217.4337,216.9571,217.4146,9559.0
2021-08-12 13:20:00,228.08,228.3,228.03,228.28,1947.0,217.4051,217.6148,217.3574,217.5957,1947.0
2021-08-12 13:25:00,228.26,228.38,228.22,228.38,4022.0,217.5767,217.691,217.5385,217.691,4022.0
2021-08-12 13:30:00,228.39,228.39,228.14,228.14,2448.0,217.7006,217.7006,217.4623,217.4623,2448.0
2021-08-12 13:35:00,228.12,228.17,228.06,228.1,2214.0,217.4432,217.4909,217.386,217.4241,2214.0
2021-08-12 13:40:00,228.12,228.24,228.11,228.24,2400.0,217.4432,217.5576,217.4337,217.5576,2400.0
2021-08-12 13:45:00,228.35,228.73,228.3,228.73,16516.0,217.6624,218.0247,217.6148,218.0247,16516.0
2021-08-12 13:50:00,228.7,228.7,228.44,228.53,4836.0,217.9961,217.9961,217.7482,217.834,4836.0
2021-08-12 13:55:00,228.6,228.89,228.53,228.74,7595.0,217.9007,218.1772,217.834,218.0342,7595.0
2021-08-12 14:00:00,228.68,228.68,228.34,228.43,4438.0,217.977,217.977,217.6529,217.7387,4438.0
2021-08-12 14:05:00,228.46,228.5,228.42,228.48,5580.0,217.7673,217.8054,217.7292,217.7864,5580.0
2021-08-12 14:10:00,228.49,228.62,228.49,228.52,5991.0,217.7959,217.9198,217.7959,217.8245,5991.0
2021-08-12 14:15:00,228.5,228.67,228.41,228.47,8814.0,217.8054,217.9675,217.7196,217.7768,8814.0
2021-08-12 14:20:00,228.47,228.68,228.46,228.62,2426.0,217.7768,217.977,217.7673,217.9198,2426.0
2021-08-12 14:25:00,228.6,228.76,228.55,228.76,6914.0,217.9007,218.0533,217.8531,218.0533,6914.0
2021-08-12 14:30:00,228.72,228.82,228.71,228.76,1886.0,218.0151,218.1104,218.0056,218.0533,1886.0
2021-08-12 14:35:00,228.68,229.35,228.68,229.11,30363.0,217.977,218.6156,217.977,218.3869,30363.0
2021-08-12 14:40:00,229.17,229.58,229.08,229.38,19170.0,218.4441,218.8349,218.3583,218.6442,19170.0
2021-08-12 14:45:00,229.37,229.43,229.35,229.37,6175.0,218.6347,218.6919,218.6156,218.6347,6175.0
2021-08-12 14:50:00,229.43,229.48,229.37,229.43,1309.0,218.6919,218.7396,218.6347,218.6919,1309.0
2021-08-12 14:55:00,229.48,229.72,229.44,229.54,5487.0,218.7396,218.9683,218.7014,218.7967,5487.0
2021-08-12 15:00:00,229.55,229.62,229.48,229.54,2447.0,218.8063,218.873,218.7396,218.7967,2447.0
2021-08-12 15:05:00,229.51,229.56,229.43,229.5,2099.0,218.7682,218.8158,218.6919,218.7586,2099.0
2021-08-12 15:10:00,229.45,229.54,229.43,229.53,2499.0,218.711,218.7967,218.6919,218.7872,2499.0
2021-08-12 15:15:00,229.58,229.59,229.44,229.56,2045.0,218.8349,218.8444,218.7014,218.8158,2045.0
2021-08-12 15:20:00,229.58,229.73,229.5,229.73,7429.0,218.8349,218.9779,218.7586,218.9779,7429.0
2021-08-12 15:25:00,229.75,230.12,229.73,229.95,9272.0,218.9969,219.3496,218.9779,219.1876,9272.0
2021-08-12 15:30:00,229.95,229.98,229.84,229.9,6402.0,219.1876,219.2162,219.0827,219.1399,6402.0
2021-08-12 15:35:00,229.96,230.05,229.93,230.01,8358.0,219.1971,219.2829,219.1685,219.2448,8358.0
2021-08-12 15:40:00,230.0,230.12,229.93,230.11,7496.0,219.2352,219.3496,219.1685,219.3401,7496.0
2021-08-12 15:45:00,230.09,230.13,229.97,230.13,8966.0,219.321,219.3591,219.2066,219.3591,8966.0
2021-08-12 15:50:00,230.12,230.47,230.04,230.47,28092.0,219.3496,219.6832,219.2733,219.6832,28092.0
2021-08-12 15:55:00,230.44,230.57,230.33,230.52,56712.0,219.6546,219.7785,219.5498,219.7309,56712.0
2021-08-13 09:30:00,231.38,231.4,230.82,231.19,12094.0,220.5506,220.5697,220.0168,220.3695,12094.0
2021-08-13 09:35:00,231.15,231.73,231.12,231.73,4031.0,220.3314,220.8842,220.3028,220.8842,4031.0
2021-08-13 09:40:00,231.94,231.94,231.28,231.29,3075.0,221.0844,221.0844,220.4553,220.4648,3075.0
2021-08-13 09:45:00,231.35,232.49,231.25,232.34,6264.0,220.522,221.6087,220.4267,221.4657,6264.0
2021-08-13 09:50:00,232.33,232.59,232.13,232.18,7197.0,221.4562,221.704,221.2655,221.3132,7197.0
2021-08-13 09:55:00,232.02,232.06,231.79,231.79,4531.0,221.1607,221.1988,220.9414,220.9414,4531.0
2021-08-13 10:00:00,231.67,231.71,231.38,231.62,5852.0,220.8271,220.8652,220.5506,220.7794,5852.0
2021-08-13 10:05:00,231.49,231.54,231.15,231.17,2219.0,220.6555,220.7031,220.3314,220.3505,2219.0
2021-08-13 10:10:00,231.14,231.34,231.14,231.18,2082.0,220.3219,220.5125,220.3219,220.36,2082.0
2021-08-13 10:15:00,231.25,231.67,231.16,231.55,2220.0,220.4267,220.8271,220.3409,220.7127,2220.0
2021-08-13 10:20:00,231.64,231.85,231.63,231.85,1451.0,220.7985,220.9986,220.7889,220.9986,1451.0
2021-08-13 10:25:00,231.88,232.6,231.88,232.39,9939.0,221.0272,221.7135,221.0272,221.5134,9939.0
2021-08-13 10:30:00,232.45,232.5,232.23,232.23,1400.0,221.5706,221.6182,221.3608,221.3608,1400.0
2021-08-13 10:35:00,232.13,232.14,232.0,232.14,26093.0,221.2655,221.2751,221.1416,221.2751,26093.0
2021-08-13 10:40:00,232.19,232.4,232.12,232.12,7580.0,221.3227,221.5229,221.256,221.256,7580.0
2021-08-13 10:45:00,232.11,232.11,231.92,232.01,11491.0,221.2465,221.2465,221.0654,221.1511,11491.0
2021-08-13 10:50:00,232.06,232.1,232.0,232.06,2495.0,221.1988,221.2369,221.1416,221.1988,2495.0
2021-08-13 10:55:00,232.05,232.17,232.01,232.01,2112.0,221.1893,221.3037,221.1511,221.1511,2112.0
2021-08-13 11:00:00,232.01,232.11,232.0,232.11,2831.0,221.1511,221.2465,221.1416,221.2465,2831.0
2021-08-13 11:05:00,232.04,232.08,231.94,232.06,2759.0,221.1797,221.2179,221.0844,221.1988,2759.0
2021-08-13 11:10:00,232.06,232.12,231.97,231.99,2033.0,221.1988,221.256,221.113,221.1321,2033.0
2021-08-13 11:15:00,232.06,232.13,231.99,232.08,1750.0,221.1988,221.2655,221.1321,221.2179,1750.0
2021-08-13 11:20:00,232.01,232.23,231.94,232.2,4049.0,221.1511,221.3608,221.0844,221.3323,4049.0
2021-08-13 11:25:00,232.28,232.29,232.08,232.09,1560.0,221.4085,221.418,221.2179,221.2274,1560.0
2021-08-13 11:30:00,232.11,232.12,232.0,232.0,2190.0,221.2465,221.256,221.1416,221.1416,2190.0
2021-08-13 11:35:00,231.96,232.24,231.95,232.05,3313.0,221.1035,221.3704,221.094,221.1893,3313.0
2021-08-13 11:40:00,232.09,232.14,232.07,232.14,725.0,221.2274,221.2751,221.2083,221.2751,725.0
2021-08-13 11:45:00,232.28,232.4,232.25,232.4,5227.0,221.4085,221.5229,221.3799,221.5229,5227.0
2021-08-13 11:50:00,232.41,232.41,232.21,232.27,1108.0,221.5324,221.5324,221.3418,221.399,1108.0
2021-08-13 11:55:00,232.36,232.42,232.29,232.42,1600.0,221.4848,221.542,221.418,221.542,1600.0
2021-08-13 12:00:00,232.44,232.44,232.34,232.36,1000.0,221.561,221.561,221.4657,221.4848,1000.0
2021-08-13 12:05:00,232.29,232.33,232.25,232.25,2103.0,221.418,221.4562,221.3799,221.3799,2103.0
2021-08-13 12:10:00,232.18,232.24,232.12,232.12,2615.0,221.3132,221.3704,221.256,221.256,2615.0
2021-08-13 12:15:00,232.09,232.09,231.92,231.92,1600.0,221.2274,221.2274,221.0654,221.0654,1600.0
2021-08-13 12:20:00,231.94,231.94,231.77,231.79,3156.0,221.0844,221.0844,220.9224,220.9414,3156.0
2021-08-13 12:25:00,231.74,231.75,231.52,231.59,2466.0,220.8938,220.9033,220.6841,220.7508,2466.0
2021-08-13 12:30:00,231.6,231.61,231.53,231.57,1005.0,220.7603,220.7699,220.6936,220.7317,1005.0
2021-08-13 12:35:00,231.57,231.75,231.57,231.7,4238.0,220.7317,220.9033,220.7317,220.8557,4238.0
2021-08-13 12:40:00,231.7,231.78,231.69,231.78,1461.0,220.8557,220.9319,220.8461,220.9319,1461.0
2021-08-13 12:45:00,231.73,231.73,231.67,231.73,2712.0,220.8842,220.8842,220.8271,220.8842,2712.0
2021-08-13 12:50:00,231.73,231.73,231.65,231.72,1717.0,220.8842,220.8842,220.808,220.8747,1717.0
2021-08-13 12:55:00,231.69,231.88,231.68,231.87,2833.0,220.8461,221.0272,220.8366,221.0177,2833.0
2021-08-13 13:00:00,231.87,231.89,231.64,231.67,2338.0,221.0177,221.0368,220.7985,220.8271,2338.0
2021-08-13 13:05:00,231.64,231.67,231.49,231.49,2301.0,220.7985,220.8271,220.6555,220.6555,2301.0
2021-08-13 13:10:00,231.51,231.51,231.41,231.42,700.0,220.6745,220.6745,220.5792,220.5888,700.0
2021-08-13 13:15:00,231.4,231.55,231.4,231.53,3102.0,220.5697,220.7127,220.5697,220.6936,3102.0
2021-08-13 13:20:00,231.53,231.57,231.51,231.51,400.0,220.6936,220.7317,220.6745,220.6745,400.0
2021-08-13 13:25:00,231.47,231.52,231.47,231.5,800.0,220.6364,220.6841,220.6364,220.665,800.0
2021-08-13 13:30:00,231.5,231.5,231.33,231.34,2120.0,220.665,220.665,220.503,220.5125,2120.0
2021-08-13 13:35:00,231.37,231.57,231.37,231.52,2070.0,220.5411,220.7317,220.5411,220.6841,2070.0
2021-08-13 13:40:00,231.55,231.73,231.45,231.7,2992.0,220.7127,220.8842,220.6174,220.8557,2992.0
2021-08-13 13:45:00,231.82,231.98,231.77,231.98,1797.0,220.97,221.1225,220.9224,221.1225,1797.0
2021-08-13 13:50:00,232.01,232.01,231.92,231.98,901.0,221.1511,221.1511,221.0654,221.1225,901.0
2021-08-13 13:55:00,231.97,231.99,231.92,231.97,2283.0,221.113,221.1321,221.0654,221.113,2283.0
2021-08-13 14:00:00,232.01,232.15,231.98,232.15,3332.0,221.1511,221.2846,221.1225,221.2846,3332.0
2021-08-13 14:05:00,232.15,232.32,232.15,232.26,1581.0,221.2846,221.4466,221.2846,221.3894,1581.0
2021-08-13 14:10:00,232.3,232.37,232.27,232.37,1963.0,221.4276,221.4943,221.399,221.4943,1963.0
2021-08-13 14:15:00,232.33,232.47,232.33,232.47,1480.0,221.4562,221.5896,221.4562,221.5896,1480.0
2021-08-13 14:20:00,232.48,232.58,232.48,232.55,4452.0,221.5991,221.6945,221.5991,221.6659,4452.0
2021-08-13 14:25:00,232.61,232.73,232.61,232.73,2188.0,221.7231,221.8374,221.7231,221.8374,2188.0
2021-08-13 14:30:00,232.71,232.71,232.57,232.57,3204.0,221.8184,221.8184,221.6849,221.6849,3204.0
2021-08-13 14:35:00,232.47,232.5,232.35,232.44,2359.0,221.5896,221.6182,221.4752,221.561,2359.0
2021-08-13 14:40:00,232.46,232.48,232.38,232.48,4071.0,221.5801,221.5991,221.5038,221.5991,4071.0
2021-08-13 14:45:00,232.43,232.48,232.41,232.44,2504.0,221.5515,221.5991,221.5324,221.561,2504.0
2021-08-13 14:50:00,232.42,232.48,232.38,232.44,3088.0,221.542,221.5991,221.5038,221.561,3088.0
2021-08-13 14:55:00,232.44,232.55,232.42,232.5,3294.0,221.561,221.6659,221.542,221.6182,3294.0
2021-08-13 15:00:00,232.49,232.6,232.48,232.58,3033.0,221.6087,221.7135,221.5991,221.6945,3033.0
2021-08-13 15:05:00,232.58,232.61,232.48,232.52,1907.0,221.6945,221.7231,221.5991,221.6373,1907.0
2021-08-13 15:10:00,232.56,232.58,232.5,232.54,2237.0,221.6754,221.6945,221.6182,221.6563,2237.0
2021-08-13 15:15:00,232.53,232.7,232.52,232.69,5184.0,221.6468,221.8088,221.6373,221.7993,5184.0
2021-08-13 15:20:00,232.69,232.72,232.64,232.64,5856.0,221.7993,221.8279,221.7517,221.7517,5856.0
2021-08-13 15:25:00,232.7,232.82,232.61,232.82,3586.0,221.8088,221.9232,221.7231,221.9232,3586.0
2021-08-13 15:30:00,232.78,232.79,232.69,232.74,4887.0,221.8851,221.8946,221.7993,221.847,4887.0
2021-08-13 15:35:00,232.74,232.87,232.74,232.82,6019.0,221.847,221.9709,221.847,221.9232,6019.0
2021-08-13 15:40:00,232.82,232.84,232.65,232.66,7310.0,221.9232,221.9423,221.7612,221.7707,7310.0
2021-08-13 15:45:00,232.65,232.83,232.62,232.69,15527.0,221.7612,221.9328,221.7326,221.7993,15527.0
2021-08-13 15:50:00,232.71,233.05,232.61,233.02,32095.0,221.8184,222.1425,221.7231,222.1139,32095.0
2021-08-13 15:55:00,233.0,233.11,232.92,233.1,61560.0,222.0948,222.1997,222.0186,222.1901,61560.0
2021-08-16 09:30:00,232.55,232.64,232.15,232.39,12648.0,221.6659,221.7517,221.2846,221.5134,12648.0
2021-08-16 09:35:00,232.34,232.49,231.77,232.36,4098.0,221.4657,221.6087,220.9224,221.4848,4098.0
2021-08-16 09:40:00,232.43,233.02,232.4,233.0,6906.0,221.5515,222.1139,221.5229,222.0948,6906.0
2021-08-16 09:45:00,233.12,233.14,232.5,232.74,6246.0,222.2092,222.2283,221.6182,221.847,6246.0
2021-08-16 09:50:00,232.86,232.87,232.64,232.76,2200.0,221.9614,221.9709,221.7517,221.866,2200.0
2021-08-16 09:55:00,232.8,233.05,232.8,233.01,1500.0,221.9042,222.1425,221.9042,222.1043,1500.0
2021-08-16 10:00:00,232.74,232.94,232.52,232.67,2454.0,221.847,222.0376,221.6373,221.7803,2454.0
2021-08-16 10:05:00,232.62,232.74,232.61,232.74,2377.0,221.7326,221.847,221.7231,221.847,2377.0
2021-08-16 10:10:00,232.8,232.99,232.74,232.98,4295.0,221.9042,222.0853,221.847,222.0757,4295.0
2021-08-16 10:15:00,233.01,233.05,232.74,232.78,3353.0,222.1043,222.1425,221.847,221.8851,3353.0
2021-08-16 10:20:00,232.78,233.08,232.68,233.06,2502.0,221.8851,222.1711,221.7898,222.152,2502.0
2021-08-16 10:25:00,233.17,233.32,233.0,233.32,4210.0,222.2569,222.3998,222.0948,222.3998,4210.0
2021-08-16 10:30:00,233.24,233.47,232.93,233.0,4432.0,222.3236,222.5428,222.0281,222.0948,4432.0
2021-08-16 10:35:00,233.0,233.25,232.94,233.18,2044.0,222.0948,222.3331,222.0376,222.2664,2044.0
2021-08-16 10:40:00,233.29,233.44,233.29,233.44,1103.0,222.3712,222.5142,222.3712,222.5142,1103.0
2021-08-16 10:45:00,233.39,233.58,233.39,233.58,1705.0,222.4666,222.6477,222.4666,222.6477,1705.0
2021-08-16 10:50:00,233.48,233.48,233.12,233.13,2702.0,222.5523,222.5523,222.2092,222.2187,2702.0
2021-08-16 10:55:00,233.2,233.33,233.05,233.33,2034.0,222.2854,222.4094,222.1425,222.4094,2034.0
2021-08-16 11:00:00,233.4,233.68,233.4,233.63,2469.0,222.4761,222.743,222.4761,222.6953,2469.0
2021-08-16 11:05:00,233.49,233.74,233.49,233.6,1242.0,222.5619,222.8002,222.5619,222.6667,1242.0
2021-08-16 11:10:00,233.62,233.68,233.47,233.57,3336.0,222.6858,222.743,222.5428,222.6381,3336.0
2021-08-16 11:15:00,233.68,233.73,233.56,233.56,2997.0,222.743,222.7906,222.6286,222.6286,2997.0
2021-08-16 11:20:00,233.38,233.67,233.38,233.59,2885.0,222.457,222.7335,222.457,222.6572,2885.0
2021-08-16 11:25:00,233.54,233.77,233.48,233.63,3234.0,222.6095,222.8288,222.5523,222.6953,3234.0
2021-08-16 11:30:00,233.81,234.35,233.79,234.3,2876.0,222.8669,223.3816,222.8478,223.334,2876.0
2021-08-16 11:35:00,234.38,234.39,234.0,234.05,4574.0,223.4102,223.4198,223.048,223.0957,4574.0
2021-08-16 11:40:00,234.0,234.31,234.0,234.25,4028.0,223.048,223.3435,223.048,223.2863,4028.0
2021-08-16 11:45:00,234.32,234.5,234.17,234.5,3705.0,223.353,223.5246,223.21,223.5246,3705.0
2021-08-16 11:50:00,234.47,234.6,234.42,234.5,4562.0,223.496,223.6199,223.4483,223.5246,4562.0
2021-08-16 11:55:00,234.47,234.49,234.16,234.25,2733.0,223.496,223.5151,223.2005,223.2863,2733.0
2021-08-16 12:00:00,234.27,234.42,234.22,234.25,2206.0,223.3054,223.4483,223.2577,223.2863,2206.0
2021-08-16 12:05:00,234.25,234.34,234.25,234.31,1969.0,223.2863,223.3721,223.2863,223.3435,1969.0
2021-08-16 12:10:00,234.24,234.48,234.17,234.47,3910.0,223.2768,223.5055,223.21,223.496,3910.0
2021-08-16 12:15:00,234.56,234.7,234.54,234.66,1191.0,223.5818,223.7152,223.5627,223.6771,1191.0
2021-08-16 12:20:00,234.67,234.82,234.63,234.82,4165.0,223.6866,223.8296,223.6485,223.8296,4165.0
2021-08-16 12:25:00,234.81,234.93,234.64,234.73,4135.0,223.8201,223.9345,223.6581,223.7438,4135.0
2021-08-16 12:30:00,234.73,234.79,234.64,234.73,4059.0,223.7438,223.801,223.6581,223.7438,4059.0
2021-08-16 12:35:00,234.66,234.68,234.44,234.46,2920.0,223.6771,223.6962,223.4674,223.4865,2920.0
2021-08-16 12:40:00,234.43,234.52,234.38,234.52,2317.0,223.4579,223.5437,223.4102,223.5437,2317.0
2021-08-16 12:45:00,234.45,234.49,234.38,234.4,1000.0,223.4769,223.5151,223.4102,223.4293,1000.0
2021-08-16 12:50:00,234.41,234.63,234.4,234.63,1800.0,223.4388,223.6485,223.4293,223.6485,1800.0
2021-08-16 12:55:00,234.53,234.65,234.47,234.65,3217.0,223.5532,223.6676,223.496,223.6676,3217.0
2021-08-16 13:00:00,234.67,234.77,234.55,234.64,6487.0,223.6866,223.782,223.5723,223.6581,6487.0
2021-08-16 13:05:00,234.64,234.8,234.61,234.76,3867.0,223.6581,223.8106,223.6295,223.7724,3867.0
2021-08-16 13:10:00,234.61,234.69,234.56,234.56,1304.0,223.6295,223.7057,223.5818,223.5818,1304.0
2021-08-16 13:15:00,234.57,234.58,234.42,234.51,1402.0,223.5913,223.6009,223.4483,223.5341,1402.0
2021-08-16 13:20:00,234.48,234.82,234.44,234.48,15055.0,223.5055,223.8296,223.4674,223.5055,15055.0
2021-08-16 13:25:00,234.52,234.7,234.51,234.67,1787.0,223.5437,223.7152,223.5341,223.6866,1787.0
2021-08-16 13:30:00,234.7,234.9,234.69,234.9,2219.0,223.7152,223.9059,223.7057,223.9059,2219.0
2021-08-16 13:35:00,234.89,234.95,234.82,234.85,2479.0,223.8964,223.9535,223.8296,223.8582,2479.0
2021-08-16 13:40:00,234.87,235.03,234.78,234.83,11171.0,223.8773,224.0298,223.7915,223.8392,11171.0
2021-08-16 13:45:00,234.82,234.88,234.7,234.8,4962.0,223.8296,223.8868,223.7152,223.8106,4962.0
2021-08-16 13:50:00,234.71,234.81,234.55,234.55,1400.0,223.7248,223.8201,223.5723,223.5723,1400.0
2021-08-16 13:55:00,234.6,234.88,234.46,234.87,7281.0,223.6199,223.8868,223.4865,223.8773,7281.0
2021-08-16 14:00:00,234.82,234.85,234.71,234.81,2416.0,223.8296,223.8582,223.7248,223.8201,2416.0
2021-08-16 14:05:00,234.79,234.84,234.76,234.81,3332.0,223.801,223.8487,223.7724,223.8201,3332.0
2021-08-16 14:10:00,234.7,234.86,234.7,234.8,2891.0,223.7152,223.8678,223.7152,223.8106,2891.0
2021-08-16 14:15:00,234.78,234.92,234.71,234.71,1971.0,223.7915,223.9249,223.7248,223.7248,1971.0
2021-08-16 14:20:00,234.76,234.76,234.66,234.75,4522.0,223.7724,223.7724,223.6771,223.7629,4522.0
2021-08-16 14:25:00,234.72,234.82,234.36,234.36,5969.0,223.7343,223.8296,223.3912,223.3912,5969.0
2021-08-16 14:30:00,234.3,234.34,234.13,234.14,3603.0,223.334,223.3721,223.1719,223.1815,3603.0
2021-08-16 14:35:00,234.09,234.26,234.0,234.23,5603.0,223.1338,223.2958,223.048,223.2672,5603.0
2021-08-16 14:40:00,234.24,234.34,234.24,234.34,1535.0,223.2768,223.3721,223.2768,223.3721,1535.0
2021-08-16 14:45:00,234.37,234.55,234.27,234.4,2500.0,223.4007,223.5723,223.3054,223.4293,2500.0
2021-08-16 14:50:00,234.41,234.49,234.33,234.44,1702.0,223.4388,223.5151,223.3626,223.4674,1702.0
2021-08-16 14:55:00,234.32,234.37,234.26,234.37,2051.0,223.353,223.4007,223.2958,223.4007,2051.0
2021-08-16 15:00:00,234.33,234.5,234.33,234.41,2201.0,223.3626,223.5246,223.3626,223.4388,2201.0
2021-08-16 15:05:00,234.4,234.43,234.35,234.37,1740.0,223.4293,223.4579,223.3816,223.4007,1740.0
2021-08-16 15:10:00,234.37,234.57,234.37,234.57,3251.0,223.4007,223.5913,223.4007,223.5913,3251.0
2021-08-16 15:15:00,234.56,234.56,234.49,234.49,1723.0,223.5818,223.5818,223.5151,223.5151,1723.0
2021-08-16 15:20:00,234.5,234.75,234.47,234.69,5724.0,223.5246,223.7629,223.496,223.7057,5724.0
2021-08-16 15:25:00,234.68,234.69,234.58,234.61,1399.0,223.6962,223.7057,223.6009,223.6295,1399.0
2021-08-16 15:30:00,234.59,234.66,234.52,234.57,5374.0,223.6104,223.6771,223.5437,223.5913,5374.0
2021-08-16 15:35:00,234.57,234.75,234.51,234.55,7678.0,223.5913,223.7629,223.5341,223.5723,7678.0
2021-08-16 15:40:00,234.53,234.66,234.36,234.48,7681.0,223.5532,223.6771,223.3912,223.5055,7681.0
2021-08-16 15:45:00,234.5,234.59,234.47,234.5,9461.0,223.5246,223.6104,223.496,223.5246,9461.0
2021-08-16 15:50:00,234.5,234.83,234.44,234.62,11479.0,223.5246,223.8392,223.4674,223.639,11479.0
2021-08-16 15:55:00,234.57,234.92,234.51,234.91,40905.0,223.5913,223.9249,223.5341,223.9154,40905.0
2021-08-17 09:30:00,233.9,234.41,233.79,233.86,7913.0,222.9527,223.4388,222.8478,222.9146,7913.0
2021-08-17 09:35:00,234.24,234.8,234.24,234.49,4583.0,223.2768,223.8106,223.2768,223.5151,4583.0
2021-08-17 09:40:00,234.69,234.69,234.49,234.5,385.0,223.7057,223.7057,223.5151,223.5246,385.0
2021-08-17 09:45:00,234.36,234.49,234.23,234.35,1100.0,223.3912,223.5151,223.2672,223.3816,1100.0
2021-08-17 09:50:00,234.3,234.73,234.2,234.65,9169.0,223.334,223.7438,223.2386,223.6676,9169.0
2021-08-17 09:55:00,234.47,234.61,234.01,234.44,1846.0,223.496,223.6295,223.0575,223.4674,1846.0
2021-08-17 10:00:00,234.31,234.31,234.0,234.1,4042.0,223.3435,223.3435,223.048,223.1433,4042.0
2021-08-17 10:05:00,234.21,234.32,234.04,234.24,3603.0,223.2482,223.353,223.0861,223.2768,3603.0
2021-08-17 10:10:00,234.2,234.75,234.2,234.52,6592.0,223.2386,223.7629,223.2386,223.5437,6592.0
2021-08-17 10:15:00,234.58,234.65,234.35,234.45,2061.0,223.6009,223.6676,223.3816,223.4769,2061.0
2021-08-17 10:20:00,234.47,234.47,234.31,234.31,892.0,223.496,223.496,223.3435,223.3435,892.0
2021-08-17 10:25:00,234.5,234.61,234.37,234.59,3316.0,223.5246,223.6295,223.4007,223.6104,3316.0
2021-08-17 10:30:00,234.44,234.63,234.38,234.63,4501.0,223.4674,223.6485,223.4102,223.6485,4501.0
2021-08-17 10:35:00,234.63,234.69,234.54,234.59,2600.0,223.6485,223.7057,223.5627,223.6104,2600.0
2021-08-17 10:40:00,234.58,234.73,234.39,234.73,2535.0,223.6009,223.7438,223.4198,223.7438,2535.0
2021-08-17 10:45:00,234.73,234.84,234.63,234.7,2000.0,223.7438,223.8487,223.6485,223.7152,2000.0
2021-08-17 10:50:00,234.71,234.73,234.11,234.16,9563.0,223.7248,223.7438,223.1529,223.2005,9563.0
2021-08-17 10:55:00,234.16,234.59,234.05,234.54,8203.0,223.2005,223.6104,223.0957,223.5627,8203.0
2021-08-17 11:00:00,234.5,234.57,234.38,234.39,3682.0,223.5246,223.5913,223.4102,223.4198,3682.0
2021-08-17 11:05:00,234.36,234.58,234.3,234.58,2762.0,223.3912,223.6009,223.334,223.6009,2762.0
2021-08-17 11:10:00,234.49,234.51,234.28,234.28,2502.0,223.5151,223.5341,223.3149,223.3149,2502.0
2021-08-17 11:15:00,234.25,234.42,234.11,234.39,2412.0,223.2863,223.4483,223.1529,223.4198,2412.0
2021-08-17 11:20:00,234.4,234.85,234.34,234.63,5010.0,223.4293,223.8582,223.3721,223.6485,5010.0
2021-08-17 11:25:00,234.48,234.59,234.39,234.57,1747.0,223.5055,223.6104,223.4198,223.5913,1747.0
2021-08-17 11:30:00,234.56,234.63,234.39,234.54,3255.0,223.5818,223.6485,223.4198,223.5627,3255.0
2021-08-17 11:35:00,234.51,234.57,234.38,234.41,1459.0,223.5341,223.5913,223.4102,223.4388,1459.0
2021-08-17 11:40:00,234.4,234.54,234.4,234.54,2921.0,223.4293,223.5627,223.4293,223.5627,2921.0
2021-08-17 11:45:00,234.54,234.54,234.46,234.47,1115.0,223.5627,223.5627,223.4865,223.496,1115.0
2021-08-17 11:50:00,234.47,234.47,234.15,234.16,3668.0,223.496,223.496,223.191,223.2005,3668.0
2021-08-17 11:55:00,234.15,234.22,234.0,234.09,2649.0,223.191,223.2577,223.048,223.1338,2649.0
2021-08-17 12:00:00,234.01,234.1,233.88,233.99,7605.0,223.0575,223.1433,222.9336,223.0385,7605.0
2021-08-17 12:05:00,234.08,234.12,233.89,233.9,2612.0,223.1243,223.1624,222.9432,222.9527,2612.0
2021-08-17 12:10:00,233.91,234.07,233.85,234.02,2381.0,222.9622,223.1147,222.905,223.0671,2381.0
2021-08-17 12:15:00,234.04,234.11,233.86,234.11,4948.0,223.0861,223.1529,222.9146,223.1529,4948.0
2021-08-17 12:20:00,234.2,234.29,234.11,234.29,2842.0,223.2386,223.3244,223.1529,223.3244,2842.0
2021-08-17 12:25:00,234.39,234.39,234.36,234.37,1100.0,223.4198,223.4198,223.3912,223.4007,1100.0
2021-08-17 12:30:00,234.37,234.37,234.1,234.11,2564.0,223.4007,223.4007,223.1433,223.1529,2564.0
2021-08-17 12:35:00,234.2,234.2,233.91,233.91,2305.0,223.2386,223.2386,222.9622,222.9622,2305.0
2021-08-17 12:40:00,233.91,234.01,233.88,234.0,5723.0,222.9622,223.0575,222.9336,223.048,5723.0
2021-08-17 12:45:00,234.11,234.26,233.86,233.89,5685.0,223.1529,223.2958,222.9146,222.9432,5685.0
2021-08-17 12:50:00,233.86,234.02,233.76,233.91,20504.0,222.9146,223.0671,222.8192,222.9622,20504.0
2021-08-17 12:55:00,234.01,234.01,233.23,233.29,13024.0,223.0575,223.0575,222.314,222.3712,13024.0
2021-08-17 13:00:00,233.21,233.33,233.21,233.33,1420.0,222.295,222.4094,222.295,222.4094,1420.0
2021-08-17 13:05:00,233.45,233.59,233.45,233.59,806.0,222.5237,222.6572,222.5237,222.6572,806.0
2021-08-17 13:10:00,233.61,233.92,233.61,233.92,40872.0,222.6763,222.9717,222.6763,222.9717,40872.0
2021-08-17 13:15:00,233.86,233.86,233.61,233.7,1900.0,222.9146,222.9146,222.6763,222.762,1900.0
2021-08-17 13:20:00,233.75,233.75,233.59,233.6,1073.0,222.8097,222.8097,222.6572,222.6667,1073.0
2021-08-17 13:25:00,233.65,233.91,233.63,233.91,1562.0,222.7144,222.9622,222.6953,222.9622,1562.0
2021-08-17 13:30:00,233.84,233.88,233.77,233.88,1598.0,222.8955,222.9336,222.8288,222.9336,1598.0
2021-08-17 13:35:00,233.78,233.78,233.66,233.68,1200.0,222.8383,222.8383,222.7239,222.743,1200.0
2021-08-17 13:40:00,233.75,233.75,233.45,233.45,956.0,222.8097,222.8097,222.5237,222.5237,956.0
2021-08-17 13:45:00,233.53,233.6,233.46,233.6,1021.0,222.6,222.6667,222.5333,222.6667,1021.0
2021-08-17 13:50:00,233.61,233.73,233.58,233.65,2920.0,222.6763,222.7906,222.6477,222.7144,2920.0
2021-08-17 13:55:00,233.71,233.75,233.71,233.71,301.0,222.7716,222.8097,222.7716,222.7716,301.0
2021-08-17 14:00:00,233.82,233.99,233.82,233.92,1610.0,222.8764,223.0385,222.8764,222.9717,1610.0
2021-08-17 14:05:00,233.95,234.04,233.95,233.98,1612.0,223.0003,223.0861,223.0003,223.0289,1612.0
2021-08-17 14:10:00,233.96,234.14,233.94,234.14,1971.0,223.0099,223.1815,222.9908,223.1815,1971.0
2021-08-17 14:15:00,234.18,234.29,234.18,234.18,1811.0,223.2196,223.3244,223.2196,223.2196,1811.0
2021-08-17 14:20:00,234.15,234.15,234.04,234.04,995.0,223.191,223.191,223.0861,223.0861,995.0
2021-08-17 14:25:00,234.09,234.17,234.02,234.02,3104.0,223.1338,223.21,223.0671,223.0671,3104.0
2021-08-17 14:30:00,234.01,234.01,233.86,233.93,1392.0,223.0575,223.0575,222.9146,222.9813,1392.0
2021-08-17 14:35:00,233.81,233.82,233.6,233.6,2301.0,222.8669,222.8764,222.6667,222.6667,2301.0
2021-08-17 14:40:00,233.59,233.66,233.59,233.66,400.0,222.6572,222.7239,222.6572,222.7239,400.0
2021-08-17 14:45:00,233.63,233.83,233.63,233.82,1413.0,222.6953,222.886,222.6953,222.8764,1413.0
2021-08-17 14:50:00,233.85,233.85,233.74,233.75,2155.0,222.905,222.905,222.8002,222.8097,2155.0
2021-08-17 14:55:00,233.82,234.03,233.79,233.99,1604.0,222.8764,223.0766,222.8478,223.0385,1604.0
2021-08-17 15:00:00,234.01,234.15,234.01,234.09,2313.0,223.0575,223.191,223.0575,223.1338,2313.0
2021-08-17 15:05:00,234.12,234.28,234.12,234.28,2102.0,223.1624,223.3149,223.1624,223.3149,2102.0
2021-08-17 15:10:00,234.23,234.31,234.14,234.23,2902.0,223.2672,223.3435,223.1815,223.2672,2902.0
2021-08-17 15:15:00,234.17,234.18,234.05,234.14,2300.0,223.21,223.2196,223.0957,223.1815,2300.0
2021-08-17 15:20:00,234.15,234.31,234.13,234.13,2508.0,223.191,223.3435,223.1719,223.1719,2508.0
2021-08-17 15:25:00,234.13,234.27,234.05,234.27,3697.0,223.1719,223.3054,223.0957,223.3054,3697.0
2021-08-17 15:30:00,234.25,234.36,234.22,234.29,5054.0,223.2863,223.3912,223.2577,223.3244,5054.0
2021-08-17 15:35:00,234.37,234.39,234.12,234.23,4158.0,223.4007,223.4198,223.1624,223.2672,4158.0
2021-08-17 15:40:00,234.2,234.23,233.84,234.11,5477.0,223.2386,223.2672,222.8955,223.1529,5477.0
2021-08-17 15:45:00,234.17,234.39,234.13,234.34,6702.0,223.21,223.4198,223.1719,223.3721,6702.0
2021-08-17 15:50:00,234.39,234.66,234.35,234.54,12117.0,223.4198,223.6771,223.3816,223.5627,12117.0
2021-08-17 15:55:00,234.52,234.71,234.4,234.41,29868.0,223.5437,223.7248,223.4293,223.4388,29868.0
2021-08-18 09:30:00,234.06,234.28,233.74,233.74,5112.0,223.1052,223.3149,222.8002,222.8002,5112.0
2021-08-18 09:35:00,233.88,234.3,233.83,234.3,3491.0,222.9336,223.334,222.886,223.334,3491.0
2021-08-18 09:40:00,234.08,234.68,234.08,234.32,400.0,223.1243,223.6962,223.1243,223.353,400.0
2021-08-18 09:45:00,234.42,234.57,234.34,234.56,1474.0,223.4483,223.5913,223.3721,223.5818,1474.0
2021-08-18 09:50:00,234.61,235.1,234.61,235.02,6477.0,223.6295,224.0965,223.6295,224.0203,6477.0
2021-08-18 09:55:00,235.0,235.18,234.87,235.18,900.0,224.0012,224.1728,223.8773,224.1728,900.0
2021-08-18 10:00:00,234.99,235.14,234.85,235.06,2130.0,223.9917,224.1346,223.8582,224.0584,2130.0
2021-08-18 10:05:00,235.0,235.11,234.89,235.03,1729.0,224.0012,224.1061,223.8964,224.0298,1729.0
2021-08-18 10:10:00,235.12,235.5,235.08,235.5,2700.0,224.1156,224.4778,224.0775,224.4778,2700.0
2021-08-18 10:15:00,235.4,235.45,235.29,235.33,3567.0,224.3825,224.4301,224.2776,224.3158,3567.0
2021-08-18 10:20:00,235.2,235.2,235.04,235.17,1202.0,224.1918,224.1918,224.0393,224.1632,1202.0
2021-08-18 10:25:00,235.13,235.14,234.98,235.08,3473.0,224.1251,224.1346,223.9821,224.0775,3473.0
2021-08-18 10:30:00,235.1,235.33,235.1,235.33,3049.0,224.0965,224.3158,224.0965,224.3158,3049.0
2021-08-18 10:35:00,235.34,235.66,235.28,235.43,4837.0,224.3253,224.6303,224.2681,224.4111,4837.0
2021-08-18 10:40:00,235.35,235.43,234.91,234.91,2800.0,224.3348,224.4111,223.9154,223.9154,2800.0
2021-08-18 10:45:00,234.8,234.8,234.51,234.52,1766.0,223.8106,223.8106,223.5341,223.5437,1766.0
2021-08-18 10:50:00,234.69,234.72,234.53,234.72,1500.0,223.7057,223.7343,223.5532,223.7343,1500.0
2021-08-18 10:55:00,234.64,234.81,234.61,234.81,3393.0,223.6581,223.8201,223.6295,223.8201,3393.0
2021-08-18 11:00:00,234.79,234.79,234.37,234.38,1200.0,223.801,223.801,223.4007,223.4102,1200.0
2021-08-18 11:05:00,234.4,234.56,234.36,234.52,1447.0,223.4293,223.5818,223.3912,223.5437,1447.0
2021-08-18 11:10:00,234.5,234.5,234.23,234.23,1163.0,223.5246,223.5246,223.2672,223.2672,1163.0
2021-08-18 11:15:00,234.1,234.1,233.8,233.82,1523.0,223.1433,223.1433,222.8574,222.8764,1523.0
2021-08-18 11:20:00,233.79,233.83,233.71,233.72,501.0,222.8478,222.886,222.7716,222.7811,501.0
2021-08-18 11:25:00,233.72,233.74,233.55,233.57,8673.0,222.7811,222.8002,222.6191,222.6381,8673.0
2021-08-18 11:30:00,233.6,233.61,233.19,233.24,4739.0,222.6667,222.6763,222.2759,222.3236,4739.0
2021-08-18 11:35:00,233.18,233.29,233.09,233.29,806.0,222.2664,222.3712,222.1806,222.3712,806.0
2021-08-18 11:40:00,233.24,233.34,233.19,233.28,1721.0,222.3236,222.4189,222.2759,222.3617,1721.0
2021-08-18 11:45:00,233.27,233.43,233.18,233.18,1381.0,222.3522,222.5047,222.2664,222.2664,1381.0
2021-08-18 11:50:00,233.06,233.19,233.05,233.09,926.0,222.152,222.2759,222.1425,222.1806,926.0
2021-08-18 11:55:00,233.0,233.01,232.81,233.01,6659.0,222.0948,222.1043,221.9137,222.1043,6659.0
2021-08-18 12:00:00,233.02,233.09,232.82,232.98,1801.0,222.1139,222.1806,221.9232,222.0757,1801.0
2021-08-18 12:05:00,232.86,232.93,232.86,232.93,603.0,221.9614,222.0281,221.9614,222.0281,603.0
2021-08-18 12:10:00,233.08,233.55,233.08,233.44,4897.0,222.1711,222.6191,222.1711,222.5142,4897.0
2021-08-18 12:15:00,233.5,233.63,233.48,233.48,1289.0,222.5714,222.6953,222.5523,222.5523,1289.0
2021-08-18 12:20:00,233.48,233.55,233.4,233.43,2108.0,222.5523,222.6191,222.4761,222.5047,2108.0
2021-08-18 12:25:00,233.37,233.62,233.37,233.51,2026.0,222.4475,222.6858,222.4475,222.5809,2026.0
2021-08-18 12:30:00,233.62,233.62,233.46,233.46,1601.0,222.6858,222.6858,222.5333,222.5333,1601.0
2021-08-18 12:35:00,233.38,233.43,233.22,233.43,3673.0,222.457,222.5047,222.3045,222.5047,3673.0
2021-08-18 12:40:00,233.47,233.51,233.45,233.45,900.0,222.5428,222.5809,222.5237,222.5237,900.0
2021-08-18 12:45:00,233.45,233.55,233.38,233.55,1800.0,222.5237,222.6191,222.457,222.6191,1800.0
2021-08-18 12:50:00,233.44,233.63,233.43,233.58,3058.0,222.5142,222.6953,222.5047,222.6477,3058.0
2021-08-18 12:55:00,233.54,233.62,233.53,233.62,900.0,222.6095,222.6858,222.6,222.6858,900.0
2021-08-18 13:00:00,233.64,233.75,233.6,233.63,1838.0,222.7049,222.8097,222.6667,222.6953,1838.0
2021-08-18 13:05:00,233.58,233.59,233.53,233.56,741.0,222.6477,222.6572,222.6,222.6286,741.0
2021-08-18 13:10:00,233.57,233.61,233.53,233.6,1617.0,222.6381,222.6763,222.6,222.6667,1617.0
2021-08-18 13:15:00,233.63,233.63,233.48,233.58,2902.0,222.6953,222.6953,222.5523,222.6477,2902.0
2021-08-18 13:20:00,233.59,233.6,233.51,233.51,1000.0,222.6572,222.6667,222.5809,222.5809,1000.0
2021-08-18 13:25:00,233.46,233.56,233.4,233.55,3357.0,222.5333,222.6286,222.4761,222.6191,3357.0
2021-08-18 13:30:00,233.56,233.6,233.55,233.6,1162.0,222.6286,222.6667,222.6191,222.6667,1162.0
2021-08-18 13:35:00,233.64,233.78,233.62,233.78,1504.0,222.7049,222.8383,222.6858,222.8383,1504.0
2021-08-18 13:40:00,233.8,234.0,233.74,234.0,2591.0,222.8574,223.048,222.8002,223.048,2591.0
2021-08-18 13:45:00,233.92,234.1,233.9,234.09,9046.0,222.9717,223.1433,222.9527,223.1338,9046.0
2021-08-18 13:50:00,234.1,234.29,234.1,234.16,3088.0,223.1433,223.3244,223.1433,223.2005,3088.0
2021-08-18 13:55:00,234.13,234.16,234.03,234.16,1300.0,223.1719,223.2005,223.0766,223.2005,1300.0
2021-08-18 14:00:00,234.08,234.3,234.08,234.29,1561.0,223.1243,223.334,223.1243,223.3244,1561.0
2021-08-18 14:05:00,234.38,234.49,234.33,234.44,5616.0,223.4102,223.5151,223.3626,223.4674,5616.0
2021-08-18 14:10:00,234.49,234.65,234.18,234.33,3826.0,223.5151,223.6676,223.2196,223.3626,3826.0
2021-08-18 14:15:00,234.17,234.46,234.08,234.46,3432.0,223.21,223.4865,223.1243,223.4865,3432.0
2021-08-18 14:20:00,234.49,234.57,234.28,234.57,2719.0,223.5151,223.5913,223.3149,223.5913,2719.0
2021-08-18 14:25:00,234.61,234.81,234.53,234.73,2305.0,223.6295,223.8201,223.5532,223.7438,2305.0
2021-08-18 14:30:00,234.69,235.02,234.68,235.02,1948.0,223.7057,224.0203,223.6962,224.0203,1948.0
2021-08-18 14:35:00,235.02,235.04,234.83,234.84,2277.0,224.0203,224.0393,223.8392,223.8487,2277.0
2021-08-18 14:40:00,234.78,234.81,234.66,234.67,1307.0,223.7915,223.8201,223.6771,223.6866,1307.0
2021-08-18 14:45:00,234.7,234.81,234.66,234.67,4238.0,223.7152,223.8201,223.6771,223.6866,4238.0
2021-08-18 14:50:00,234.65,234.73,234.57,234.61,1900.0,223.6676,223.7438,223.5913,223.6295,1900.0
2021-08-18 14:55:00,234.61,234.84,234.6,234.84,2443.0,223.6295,223.8487,223.6199,223.8487,2443.0
2021-08-18 15:00:00,234.86,234.92,234.57,234.74,3196.0,223.8678,223.9249,223.5913,223.7534,3196.0
2021-08-18 15:05:00,234.6,234.72,234.6,234.72,1700.0,223.6199,223.7343,223.6199,223.7343,1700.0
2021-08-18 15:10:00,234.63,234.78,234.53,234.59,1823.0,223.6485,223.7915,223.5532,223.6104,1823.0
2021-08-18 15:15:00,234.55,234.69,234.48,234.62,1869.0,223.5723,223.7057,223.5055,223.639,1869.0
2021-08-18 15:20:00,234.7,234.76,234.59,234.59,2618.0,223.7152,223.7724,223.6104,223.6104,2618.0
2021-08-18 15:25:00,234.6,234.66,234.47,234.47,3324.0,223.6199,223.6771,223.496,223.496,3324.0
2021-08-18 15:30:00,234.28,234.28,234.05,234.12,18288.0,223.3149,223.3149,223.0957,223.1624,18288.0
2021-08-18 15:35:00,234.05,234.21,233.91,234.03,5642.0,223.0957,223.2482,222.9622,223.0766,5642.0
2021-08-18 15:40:00,234.06,234.55,234.03,234.39,6660.0,223.1052,223.5723,223.0766,223.4198,6660.0
2021-08-18 15:45:00,234.5,234.5,233.83,233.86,8869.0,223.5246,223.5246,222.886,222.9146,8869.0
2021-08-18 15:50:00,233.79,234.02,233.68,233.94,25604.0,222.8478,223.0671,222.743,222.9908,25604.0
2021-08-18 15:55:00,233.95,234.03,233.09,234.0,94262.0,223.0003,223.0766,222.1806,223.048,94262.0
2021-08-19 09:30:00,231.83,234.26,231.8,233.72,12162.0,220.9796,223.2958,220.951,222.7811,12162.0
2021-08-19 09:35:00,233.97,234.07,233.72,234.0,700.0,223.0194,223.1147,222.7811,223.048,700.0
2021-08-19 09:40:00,234.11,234.41,233.74,233.81,2100.0,223.1529,223.4388,222.8002,222.8669,2100.0
2021-08-19 09:45:00,233.77,234.39,233.54,234.15,1602.0,222.8288,223.4198,222.6095,223.191,1602.0
2021-08-19 09:50:00,234.45,234.81,234.45,234.71,2258.0,223.4769,223.8201,223.4769,223.7248,2258.0
2021-08-19 09:55:00,234.77,235.64,234.77,235.38,7330.0,223.782,224.6112,223.782,224.3634,7330.0
2021-08-19 10:00:00,235.22,236.07,235.16,235.82,23400.0,224.2109,225.0211,224.1537,224.7828,23400.0
2021-08-19 10:05:00,235.97,236.13,235.83,235.83,3604.0,224.9258,225.0783,224.7924,224.7924,3604.0
2021-08-19 10:10:00,235.76,236.2,235.5,236.09,7502.0,224.7256,225.145,224.4778,225.0402,7502.0
2021-08-19 10:15:00,236.03,236.66,236.03,236.49,3320.0,224.983,225.5835,224.983,225.4215,3320.0
2021-08-19 10:20:00,236.34,236.36,236.02,236.36,1266.0,225.2785,225.2975,224.9735,225.2975,1266.0
2021-08-19 10:25:00,236.69,237.35,236.51,237.35,5277.0,225.6121,226.2412,225.4405,226.2412,5277.0
2021-08-19 10:30:00,236.85,236.96,236.54,236.78,3423.0,225.7646,225.8695,225.4691,225.6979,3423.0
2021-08-19 10:35:00,236.68,236.77,236.49,236.54,3764.0,225.6026,225.6884,225.4215,225.4691,3764.0
2021-08-19 10:40:00,236.51,236.84,236.48,236.73,5431.0,225.4405,225.7551,225.4119,225.6502,5431.0
2021-08-19 10:45:00,236.84,237.14,236.71,237.14,6282.0,225.7551,226.041,225.6312,226.041,6282.0
2021-08-19 10:50:00,237.16,237.93,236.97,237.93,43811.0,226.0601,226.7941,225.879,226.7941,43811.0
2021-08-19 10:55:00,238.0,238.61,237.95,238.4,11086.0,226.8608,227.4422,226.8131,227.2421,11086.0
2021-08-19 11:00:00,238.26,238.31,237.54,237.61,6092.0,227.1086,227.1563,226.4223,226.489,6092.0
2021-08-19 11:05:00,237.68,237.78,237.26,237.31,79328.0,226.5558,226.6511,226.1554,226.2031,79328.0
2021-08-19 11:10:00,237.39,237.67,237.21,237.67,3166.0,226.2793,226.5462,226.1078,226.5462,3166.0
2021-08-19 11:15:00,237.67,237.99,237.14,237.48,5450.0,226.5462,226.8513,226.041,226.3651,5450.0
2021-08-19 11:20:00,237.48,237.61,237.39,237.57,2950.0,226.3651,226.489,226.2793,226.4509,2950.0
2021-08-19 11:25:00,237.6,237.69,237.19,237.25,5154.0,226.4795,226.5653,226.0887,226.1459,5154.0
2021-08-19 11:30:00,237.32,237.74,237.3,237.43,5023.0,226.2126,226.613,226.1936,226.3175,5023.0
2021-08-19 11:35:00,237.44,237.93,237.37,237.81,4042.0,226.327,226.7941,226.2603,226.6797,4042.0
2021-08-19 11:40:00,237.85,238.18,237.73,238.05,2910.0,226.7178,227.0324,226.6034,226.9085,2910.0
2021-08-19 11:45:00,238.28,238.6,238.2,238.52,2985.0,227.1277,227.4327,227.0514,227.3565,2985.0
2021-08-19 11:50:00,238.54,238.95,238.46,238.8,5531.0,227.3755,227.7663,227.2993,227.6233,5531.0
2021-08-19 11:55:00,238.93,238.97,238.68,238.82,4400.0,227.7473,227.7854,227.509,227.6424,4400.0
2021-08-19 12:00:00,238.67,238.79,238.58,238.59,2561.0,227.4994,227.6138,227.4136,227.4232,2561.0
2021-08-19 12:05:00,238.75,238.75,237.97,238.05,3919.0,227.5757,227.5757,226.8322,226.9085,3919.0
2021-08-19 12:10:00,237.88,238.05,237.67,238.04,1601.0,226.7464,226.9085,226.5462,226.8989,1601.0
2021-08-19 12:15:00,238.01,238.01,237.7,237.81,3819.0,226.8703,226.8703,226.5748,226.6797,3819.0
2021-08-19 12:20:00,237.7,237.78,237.58,237.7,3885.0,226.5748,226.6511,226.4604,226.5748,3885.0
2021-08-19 12:25:00,237.75,237.93,237.59,237.64,3939.0,226.6225,226.7941,226.47,226.5176,3939.0
2021-08-19 12:30:00,237.7,237.74,237.64,237.73,1217.0,226.5748,226.613,226.5176,226.6034,1217.0
2021-08-19 12:35:00,237.82,237.93,237.72,237.87,4017.0,226.6892,226.7941,226.5939,226.7369,4017.0
2021-08-19 12:40:00,237.88,238.01,237.82,237.83,3669.0,226.7464,226.8703,226.6892,226.6987,3669.0
2021-08-19 12:45:00,237.72,237.77,237.53,237.57,3056.0,226.5939,226.6416,226.4128,226.4509,3056.0
2021-08-19 12:50:00,237.59,237.7,237.56,237.66,1502.0,226.47,226.5748,226.4414,226.5367,1502.0
2021-08-19 12:55:00,237.58,237.93,237.58,237.93,4192.0,226.4604,226.7941,226.4604,226.7941,4192.0
2021-08-19 13:00:00,237.92,237.92,237.65,237.74,3096.0,226.7845,226.7845,226.5272,226.613,3096.0
2021-08-19 13:05:00,237.58,237.61,237.35,237.51,6461.0,226.4604,226.489,226.2412,226.3937,6461.0
2021-08-19 13:10:00,237.57,237.75,237.53,237.71,3710.0,226.4509,226.6225,226.4128,226.5844,3710.0
2021-08-19 13:15:00,237.65,237.65,237.5,237.64,2601.0,226.5272,226.5272,226.3842,226.5176,2601.0
2021-08-19 13:20:00,237.65,237.65,237.46,237.46,2901.0,226.5272,226.5272,226.3461,226.3461,2901.0
2021-08-19 13:25:00,237.57,237.62,237.46,237.47,2813.0,226.4509,226.4986,226.3461,226.3556,2813.0
2021-08-19 13:30:00,237.41,237.45,237.15,237.26,2111.0,226.2984,226.3365,226.0506,226.1554,2111.0
2021-08-19 13:35:00,237.14,237.4,237.14,237.4,3924.0,226.041,226.2889,226.041,226.2889,3924.0
2021-08-19 13:40:00,237.41,237.69,237.41,237.58,3504.0,226.2984,226.5653,226.2984,226.4604,3504.0
2021-08-19 13:45:00,237.55,237.56,237.33,237.34,3913.0,226.4319,226.4414,226.2222,226.2317,3913.0
2021-08-19 13:50:00,237.32,237.43,237.31,237.33,881.0,226.2126,226.3175,226.2031,226.2222,881.0
2021-08-19 13:55:00,237.3,237.3,237.0,237.05,6969.0,226.1936,226.1936,225.9076,225.9553,6969.0
2021-08-19 14:00:00,237.05,237.2,236.96,236.98,7632.0,225.9553,226.0982,225.8695,225.8885,7632.0
2021-08-19 14:05:00,237.08,237.08,236.77,236.91,10426.0,225.9839,225.9839,225.6884,225.8218,10426.0
2021-08-19 14:10:00,236.89,237.0,236.82,236.87,2520.0,225.8027,225.9076,225.736,225.7837,2520.0
2021-08-19 14:15:00,236.86,236.94,236.63,236.84,7931.0,225.7741,225.8504,225.5549,225.7551,7931.0
2021-08-19 14:20:00,236.85,236.85,236.67,236.75,5106.0,225.7646,225.7646,225.593,225.6693,5106.0
2021-08-19 14:25:00,236.73,237.04,236.48,236.57,5005.0,225.6502,225.9457,225.4119,225.4977,5005.0
2021-08-19 14:30:00,236.37,236.5,236.31,236.5,4150.0,225.3071,225.431,225.2499,225.431,4150.0
2021-08-19 14:35:00,236.5,236.83,236.47,236.8,5924.0,225.431,225.7456,225.4024,225.717,5924.0
2021-08-19 14:40:00,236.75,236.96,236.62,236.77,7101.0,225.6693,225.8695,225.5454,225.6884,7101.0
2021-08-19 14:45:00,236.79,236.88,236.62,236.83,6311.0,225.7074,225.7932,225.5454,225.7456,6311.0
2021-08-19 14:50:00,236.74,237.29,236.64,237.29,10895.0,225.6598,226.184,225.5644,226.184,10895.0
2021-08-19 14:55:00,237.33,237.53,237.26,237.26,2002.0,226.2222,226.4128,226.1554,226.1554,2002.0
2021-08-19 15:00:00,237.34,237.8,237.32,237.68,7553.0,226.2317,226.6702,226.2126,226.5558,7553.0
2021-08-19 15:05:00,237.68,237.97,237.62,237.94,3279.0,226.5558,226.8322,226.4986,226.8036,3279.0
2021-08-19 15:10:00,237.85,238.0,237.68,237.68,1858.0,226.7178,226.8608,226.5558,226.5558,1858.0
2021-08-19 15:15:00,237.58,237.92,237.57,237.92,2055.0,226.4604,226.7845,226.4509,226.7845,2055.0
2021-08-19 15:20:00,237.78,237.94,237.78,237.94,2572.0,226.6511,226.8036,226.6511,226.8036,2572.0
2021-08-19 15:25:00,238.01,238.25,237.99,238.22,3482.0,226.8703,227.0991,226.8513,227.0705,3482.0
2021-08-19 15:30:00,238.23,238.26,238.04,238.26,6228.0,227.08,227.1086,226.8989,227.1086,6228.0
2021-08-19 15:35:00,238.29,238.34,237.87,237.9,7245.0,227.1372,227.1849,226.7369,226.7655,7245.0
2021-08-19 15:40:00,237.92,237.92,237.07,237.44,6808.0,226.7845,226.7845,225.9743,226.327,6808.0
2021-08-19 15:45:00,237.39,237.58,237.12,237.58,11926.0,226.2793,226.4604,226.022,226.4604,11926.0
2021-08-19 15:50:00,237.54,237.8,237.26,237.35,17500.0,226.4223,226.6702,226.1554,226.2412,17500.0
2021-08-19 15:55:00,237.35,237.5,237.13,237.42,47813.0,226.2412,226.3842,226.0315,226.3079,47813.0
2021-08-20 09:30:00,237.26,237.31,237.0,237.0,10384.0,226.1554,226.2031,225.9076,225.9076,10384.0
2021-08-20 09:35:00,236.49,236.77,236.42,236.5,1100.0,225.4215,225.6884,225.3547,225.431,1100.0
2021-08-20 09:40:00,236.76,237.42,236.76,237.37,2154.0,225.6788,226.3079,225.6788,226.2603,2154.0
2021-08-20 09:45:00,237.63,238.03,237.63,237.94,4093.0,226.5081,226.8894,226.5081,226.8036,4093.0
2021-08-20 09:50:00,237.87,238.03,237.76,237.76,2289.0,226.7369,226.8894,226.632,226.632,2289.0
2021-08-20 09:55:00,237.83,238.13,237.81,238.13,3938.0,226.6987,226.9847,226.6797,226.9847,3938.0
2021-08-20 10:00:00,238.01,238.2,237.89,238.2,1520.0,226.8703,227.0514,226.7559,227.0514,1520.0
2021-08-20 10:05:00,238.29,238.42,238.29,238.34,2633.0,227.1372,227.2611,227.1372,227.1849,2633.0
2021-08-20 10:10:00,238.38,238.38,237.95,238.1,1420.0,227.223,227.223,226.8131,226.9561,1420.0
2021-08-20 10:15:00,238.1,238.23,238.05,238.16,1524.0,226.9561,227.08,226.9085,227.0133,1524.0
2021-08-20 10:20:00,238.11,238.67,238.07,238.5,7649.0,226.9656,227.4994,226.9275,227.3374,7649.0
2021-08-20 10:25:00,238.54,238.54,238.33,238.33,600.0,227.3755,227.3755,227.1753,227.1753,600.0
2021-08-20 10:30:00,238.41,238.53,238.28,238.28,2501.0,227.2516,227.366,227.1277,227.1277,2501.0
2021-08-20 10:35:00,238.23,238.35,238.04,238.04,2502.0,227.08,227.1944,226.8989,226.8989,2502.0
2021-08-20 10:40:00,238.15,238.21,237.98,238.05,1892.0,227.0038,227.061,226.8417,226.9085,1892.0
2021-08-20 10:45:00,238.01,238.26,237.88,238.17,2042.0,226.8703,227.1086,226.7464,227.0228,2042.0
2021-08-20 10:50:00,238.04,238.04,237.78,237.93,2012.0,226.8989,226.8989,226.6511,226.7941,2012.0
2021-08-20 10:55:00,238.08,238.51,238.08,238.41,6832.0,226.937,227.3469,226.937,227.2516,6832.0
2021-08-20 11:00:00,238.45,238.45,238.04,238.04,1600.0,227.2897,227.2897,226.8989,226.8989,1600.0
2021-08-20 11:05:00,238.21,238.68,238.15,238.68,2007.0,227.061,227.509,227.0038,227.509,2007.0
2021-08-20 11:10:00,238.74,238.83,238.59,238.62,2707.0,227.5662,227.6519,227.4232,227.4518,2707.0
2021-08-20 11:15:00,238.59,238.7,238.49,238.7,1523.0,227.4232,227.528,227.3279,227.528,1523.0
2021-08-20 11:20:00,238.66,238.74,238.55,238.72,2681.0,227.4899,227.5662,227.385,227.5471,2681.0
2021-08-20 11:25:00,238.71,238.73,238.46,238.47,1800.0,227.5376,227.5566,227.2993,227.3088,1800.0
2021-08-20 11:30:00,238.43,238.69,238.43,238.56,2111.0,227.2707,227.5185,227.2707,227.3946,2111.0
2021-08-20 11:35:00,238.65,238.65,238.39,238.39,3807.0,227.4804,227.4804,227.2325,227.2325,3807.0
2021-08-20 11:40:00,238.48,238.5,238.41,238.41,1010.0,227.3183,227.3374,227.2516,227.2516,1010.0
2021-08-20 11:45:00,238.54,238.57,238.38,238.51,6789.0,227.3755,227.4041,227.223,227.3469,6789.0
2021-08-20 11:50:00,238.73,238.73,238.51,238.65,1100.0,227.5566,227.5566,227.3469,227.4804,1100.0
2021-08-20 11:55:00,238.67,238.73,238.59,238.68,3397.0,227.4994,227.5566,227.4232,227.509,3397.0
2021-08-20 12:00:00,238.68,238.89,238.68,238.89,2201.0,227.509,227.7091,227.509,227.7091,2201.0
2021-08-20 12:05:00,238.96,239.0,238.87,238.87,1881.0,227.7759,227.814,227.6901,227.6901,1881.0
2021-08-20 12:10:00,238.83,238.92,238.83,238.88,1900.0,227.6519,227.7377,227.6519,227.6996,1900.0
2021-08-20 12:15:00,238.76,238.91,238.76,238.79,2026.0,227.5852,227.7282,227.5852,227.6138,2026.0
2021-08-20 12:20:00,238.87,238.95,238.8,238.94,1907.0,227.6901,227.7663,227.6233,227.7568,1907.0
2021-08-20 12:25:00,238.85,239.03,238.75,239.03,4135.0,227.671,227.8426,227.5757,227.8426,4135.0
2021-08-20 12:30:00,239.16,239.29,239.16,239.24,2404.0,227.9665,228.0904,227.9665,228.0428,2404.0
2021-08-20 12:35:00,239.34,239.34,239.23,239.33,2075.0,228.1381,228.1381,228.0332,228.1285,2075.0
2021-08-20 12:40:00,239.3,239.31,239.12,239.28,2224.0,228.0999,228.1095,227.9284,228.0809,2224.0
2021-08-20 12:45:00,239.4,239.4,239.32,239.36,1914.0,228.1953,228.1953,228.119,228.1571,1914.0
2021-08-20 12:50:00,239.22,239.22,239.13,239.13,700.0,228.0237,228.0237,227.9379,227.9379,700.0
2021-08-20 12:55:00,239.12,239.2,239.09,239.2,1200.0,227.9284,228.0046,227.8998,228.0046,1200.0
2021-08-20 13:00:00,239.16,239.19,239.06,239.06,1710.0,227.9665,227.9951,227.8712,227.8712,1710.0
2021-08-20 13:05:00,239.11,239.27,239.11,239.24,1310.0,227.9188,228.0714,227.9188,228.0428,1310.0
2021-08-20 13:10:00,239.28,239.29,239.23,239.28,2400.0,228.0809,228.0904,228.0332,228.0809,2400.0
2021-08-20 13:15:00,239.23,239.23,239.11,239.18,2061.0,228.0332,228.0332,227.9188,227.9856,2061.0
2021-08-20 13:20:00,239.19,239.19,239.0,239.05,2806.0,227.9951,227.9951,227.814,227.8616,2806.0
2021-08-20 13:25:00,239.06,239.16,239.05,239.12,1301.0,227.8712,227.9665,227.8616,227.9284,1301.0
2021-08-20 13:30:00,239.1,239.17,239.09,239.11,2102.0,227.9093,227.976,227.8998,227.9188,2102.0
2021-08-20 13:35:00,239.05,239.05,238.76,238.76,1300.0,227.8616,227.8616,227.5852,227.5852,1300.0
2021-08-20 13:40:00,238.74,238.85,238.68,238.85,2064.0,227.5662,227.671,227.509,227.671,2064.0
2021-08-20 13:45:00,238.77,238.77,238.58,238.64,1600.0,227.5948,227.5948,227.4136,227.4708,1600.0
2021-08-20 13:50:00,238.73,238.85,238.73,238.81,2496.0,227.5566,227.671,227.5566,227.6329,2496.0
2021-08-20 13:55:00,238.8,238.82,238.78,238.8,3002.0,227.6233,227.6424,227.6043,227.6233,3002.0
2021-08-20 14:00:00,238.8,239.06,238.8,238.96,3302.0,227.6233,227.8712,227.6233,227.7759,3302.0
2021-08-20 14:05:00,239.02,239.14,238.99,239.14,1009.0,227.8331,227.9474,227.8045,227.9474,1009.0
2021-08-20 14:10:00,239.02,239.02,238.89,238.95,3574.0,227.8331,227.8331,227.7091,227.7663,3574.0
2021-08-20 14:15:00,238.91,239.0,238.83,238.93,2394.0,227.7282,227.814,227.6519,227.7473,2394.0
2021-08-20 14:20:00,238.91,238.91,238.59,238.59,2800.0,227.7282,227.7282,227.4232,227.4232,2800.0
2021-08-20 14:25:00,238.64,238.64,238.58,238.59,1000.0,227.4708,227.4708,227.4136,227.4232,1000.0
2021-08-20 14:30:00,238.63,238.66,238.52,238.52,2400.0,227.4613,227.4899,227.3565,227.3565,2400.0
2021-08-20 14:35:00,238.48,238.48,238.32,238.42,2405.0,227.3183,227.3183,227.1658,227.2611,2405.0
2021-08-20 14:40:00,238.44,238.6,238.42,238.42,2949.0,227.2802,227.4327,227.2611,227.2611,2949.0
2021-08-20 14:45:00,238.42,238.48,238.41,238.46,2090.0,227.2611,227.3183,227.2516,227.2993,2090.0
2021-08-20 14:50:00,238.46,238.61,238.46,238.56,3327.0,227.2993,227.4422,227.2993,227.3946,3327.0
2021-08-20 14:55:00,238.56,238.73,238.55,238.7,3377.0,227.3946,227.5566,227.385,227.528,3377.0
2021-08-20 15:00:00,238.66,238.86,238.65,238.75,4139.0,227.4899,227.6805,227.4804,227.5757,4139.0
2021-08-20 15:05:00,238.75,238.82,238.7,238.8,4016.0,227.5757,227.6424,227.528,227.6233,4016.0
2021-08-20 15:10:00,238.78,238.92,238.73,238.92,6921.0,227.6043,227.7377,227.5566,227.7377,6921.0
2021-08-20 15:15:00,238.9,238.98,238.85,238.98,3942.0,227.7187,227.7949,227.671,227.7949,3942.0
2021-08-20 15:20:00,238.92,239.08,238.88,239.08,4647.0,227.7377,227.8902,227.6996,227.8902,4647.0
2021-08-20 15:25:00,239.02,239.33,239.02,239.27,3950.0,227.8331,228.1285,227.8331,228.0714,3950.0
2021-08-20 15:30:00,239.27,239.49,239.22,239.49,8788.0,228.0714,228.2811,228.0237,228.2811,8788.0
2021-08-20 15:35:00,239.48,239.6,239.45,239.48,11211.0,228.2715,228.3859,228.2429,228.2715,11211.0
2021-08-20 15:40:00,239.49,239.49,239.29,239.46,8526.0,228.2811,228.2811,228.0904,228.2525,8526.0
2021-08-20 15:45:00,239.45,239.7,239.31,239.31,14960.0,228.2429,228.4812,228.1095,228.1095,14960.0
2021-08-20 15:50:00,239.45,239.55,239.4,239.44,17023.0,228.2429,228.3382,228.1953,228.2334,17023.0
2021-08-20 15:55:00,239.47,240.02,239.39,240.01,155936.0,228.262,228.7862,228.1857,228.7767,155936.0
2021-08-23 09:30:00,240.71,241.19,240.01,241.19,11910.0,229.444,229.9015,228.7767,229.9015,11910.0
2021-08-23 09:35:00,241.12,241.12,240.32,240.32,4345.0,229.8348,229.8348,229.0722,229.0722,4345.0
2021-08-23 09:40:00,240.28,240.77,240.28,240.46,2487.0,229.0341,229.5011,229.0341,229.2057,2487.0
2021-08-23 09:45:00,240.31,240.36,240.17,240.23,1012.0,229.0627,229.1103,228.9292,228.9864,1012.0
2021-08-23 09:50:00,240.34,240.7,240.26,240.52,6539.0,229.0913,229.4344,229.015,229.2628,6539.0
2021-08-23 09:55:00,240.55,240.66,240.43,240.43,2024.0,229.2914,229.3963,229.1771,229.1771,2024.0
2021-08-23 10:00:00,240.53,240.69,240.25,240.58,5012.0,229.2724,229.4249,229.0055,229.32,5012.0
2021-08-23 10:05:00,240.71,241.07,240.71,241.05,15752.0,229.444,229.7871,229.444,229.768,15752.0
2021-08-23 10:10:00,240.97,240.97,240.31,240.31,4126.0,229.6918,229.6918,229.0627,229.0627,4126.0
2021-08-23 10:15:00,240.42,240.45,240.28,240.3,3260.0,229.1675,229.1961,229.0341,229.0531,3260.0
2021-08-23 10:20:00,240.38,241.04,240.37,240.97,2541.0,229.1294,229.7585,229.1199,229.6918,2541.0
2021-08-23 10:25:00,240.73,240.81,240.66,240.77,2220.0,229.463,229.5393,229.3963,229.5011,2220.0
2021-08-23 10:30:00,240.75,240.85,240.57,240.58,5389.0,229.4821,229.5774,229.3105,229.32,5389.0
2021-08-23 10:35:00,240.63,240.8,240.54,240.64,6508.0,229.3677,229.5297,229.2819,229.3772,6508.0
2021-08-23 10:40:00,240.58,240.68,240.37,240.37,3246.0,229.32,229.4154,229.1199,229.1199,3246.0
2021-08-23 10:45:00,240.29,240.36,240.07,240.09,3407.0,229.0436,229.1103,228.8339,228.853,3407.0
2021-08-23 10:50:00,240.06,240.07,239.55,239.6,7912.0,228.8244,228.8339,228.3382,228.3859,7912.0
2021-08-23 10:55:00,239.69,239.75,239.5,239.68,3597.0,228.4717,228.5289,228.2906,228.4622,3597.0
2021-08-23 11:00:00,239.65,239.99,239.64,239.96,2128.0,228.4336,228.7577,228.424,228.7291,2128.0
2021-08-23 11:05:00,239.96,240.1,239.9,240.03,2078.0,228.7291,228.8625,228.6719,228.7958,2078.0
2021-08-23 11:10:00,240.02,240.09,240.01,240.02,2302.0,228.7862,228.853,228.7767,228.7862,2302.0
2021-08-23 11:15:00,239.96,240.03,239.82,239.87,2000.0,228.7291,228.7958,228.5956,228.6433,2000.0
2021-08-23 11:20:00,239.82,239.97,239.72,239.87,2696.0,228.5956,228.7386,228.5003,228.6433,2696.0
2021-08-23 11:25:00,239.81,239.96,239.76,239.94,2200.0,228.5861,228.7291,228.5384,228.71,2200.0
2021-08-23 11:30:00,239.97,240.04,239.96,240.01,2668.0,228.7386,228.8053,228.7291,228.7767,2668.0
2021-08-23 11:35:00,240.01,240.05,239.89,239.99,2707.0,228.7767,228.8148,228.6623,228.7577,2707.0
2021-08-23 11:40:00,240.0,240.02,239.91,240.01,1900.0,228.7672,228.7862,228.6814,228.7767,1900.0
2021-08-23 11:45:00,239.9,239.9,239.73,239.82,1706.0,228.6719,228.6719,228.5098,228.5956,1706.0
2021-08-23 11:50:00,239.83,239.85,239.49,239.67,3702.0,228.6051,228.6242,228.2811,228.4526,3702.0
2021-08-23 11:55:00,239.68,239.73,239.52,239.55,6996.0,228.4622,228.5098,228.3097,228.3382,6996.0
2021-08-23 12:00:00,239.57,239.67,239.57,239.62,1604.0,228.3573,228.4526,228.3573,228.405,1604.0
2021-08-23 12:05:00,239.55,239.65,239.45,239.52,837.0,228.3382,228.4336,228.2429,228.3097,837.0
2021-08-23 12:10:00,239.52,239.59,239.4,239.4,1675.0,228.3097,228.3764,228.1953,228.1953,1675.0
2021-08-23 12:15:00,239.43,239.43,239.22,239.33,7759.0,228.2239,228.2239,228.0237,228.1285,7759.0
2021-08-23 12:20:00,239.29,239.29,239.01,239.01,7648.0,228.0904,228.0904,227.8235,227.8235,7648.0
2021-08-23 12:25:00,239.03,239.05,238.94,238.94,1493.0,227.8426,227.8616,227.7568,227.7568,1493.0
2021-08-23 12:30:00,238.91,238.91,238.75,238.77,10204.0,227.7282,227.7282,227.5757,227.5948,10204.0
2021-08-23 12:35:00,238.72,238.88,238.66,238.88,1593.0,227.5471,227.6996,227.4899,227.6996,1593.0
2021-08-23 12:40:00,238.86,238.99,238.85,238.99,1625.0,227.6805,227.8045,227.671,227.8045,1625.0
2021-08-23 12:45:00,238.98,238.98,238.87,238.97,1373.0,227.7949,227.7949,227.6901,227.7854,1373.0
2021-08-23 12:50:00,238.98,239.28,238.98,239.28,2062.0,227.7949,228.0809,227.7949,228.0809,2062.0
2021-08-23 12:55:00,239.28,239.53,239.2,239.43,1603.0,228.0809,228.3192,228.0046,228.2239,1603.0
2021-08-23 13:00:00,239.54,239.54,239.37,239.37,2609.0,228.3287,228.3287,228.1667,228.1667,2609.0
2021-08-23 13:05:00,239.36,239.54,239.36,239.54,1300.0,228.1571,228.3287,228.1571,228.3287,1300.0
2021-08-23 13:10:00,239.57,239.65,239.54,239.56,1472.0,228.3573,228.4336,228.3287,228.3478,1472.0
2021-08-23 13:15:00,239.51,239.52,239.33,239.33,2514.0,228.3001,228.3097,228.1285,228.1285,2514.0
2021-08-23 13:20:00,239.28,239.28,239.15,239.17,1200.0,228.0809,228.0809,227.957,227.976,1200.0
2021-08-23 13:25:00,239.16,239.23,239.05,239.06,9501.0,227.9665,228.0332,227.8616,227.8712,9501.0
2021-08-23 13:30:00,238.98,239.02,238.87,238.87,2618.0,227.7949,227.8331,227.6901,227.6901,2618.0
2021-08-23 13:35:00,238.89,238.95,238.83,238.91,5390.0,227.7091,227.7663,227.6519,227.7282,5390.0
2021-08-23 13:40:00,238.92,238.92,238.84,238.87,2175.0,227.7377,227.7377,227.6615,227.6901,2175.0
2021-08-23 13:45:00,238.91,238.93,238.68,238.74,3007.0,227.7282,227.7473,227.509,227.5662,3007.0
2021-08-23 13:50:00,238.74,238.86,238.73,238.86,1702.0,227.5662,227.6805,227.5566,227.6805,1702.0
2021-08-23 13:55:00,238.98,239.0,238.94,238.96,1736.0,227.7949,227.814,227.7568,227.7759,1736.0
2021-08-23 14:00:00,238.92,238.95,238.76,238.8,2203.0,227.7377,227.7663,227.5852,227.6233,2203.0
2021-08-23 14:05:00,238.77,239.03,238.76,239.01,1441.0,227.5948,227.8426,227.5852,227.8235,1441.0
2021-08-23 14:10:00,238.96,238.99,238.8,238.81,14979.0,227.7759,227.8045,227.6233,227.6329,14979.0
2021-08-23 14:15:00,238.75,238.75,238.59,238.64,1580.0,227.5757,227.5757,227.4232,227.4708,1580.0
2021-08-23 14:20:00,238.67,238.74,238.55,238.61,2024.0,227.4994,227.5662,227.385,227.4422,2024.0
2021-08-23 14:25:00,238.65,238.76,238.62,238.73,1924.0,227.4804,227.5852,227.4518,227.5566,1924.0
2021-08-23 14:30:00,238.65,238.82,238.63,238.81,2009.0,227.4804,227.6424,227.4613,227.6329,2009.0
2021-08-23 14:35:00,238.78,238.95,238.76,238.92,2799.0,227.6043,227.7663,227.5852,227.7377,2799.0
2021-08-23 14:40:00,238.91,239.07,238.88,239.06,2041.0,227.7282,227.8807,227.6996,227.8712,2041.0
2021-08-23 14:45:00,239.0,239.01,238.96,238.99,1552.0,227.814,227.8235,227.7759,227.8045,1552.0
2021-08-23 14:50:00,239.05,239.09,239.02,239.04,807.0,227.8616,227.8998,227.8331,227.8521,807.0
2021-08-23 14:55:00,239.18,239.34,239.16,239.23,2751.0,227.9856,228.1381,227.9665,228.0332,2751.0
2021-08-23 15:00:00,239.22,239.22,239.13,239.22,2591.0,228.0237,228.0237,227.9379,228.0237,2591.0
2021-08-23 15:05:00,239.22,239.24,239.14,239.18,2424.0,228.0237,228.0428,227.9474,227.9856,2424.0
2021-08-23 15:10:00,239.16,239.16,238.94,239.09,2770.0,227.9665,227.9665,227.7568,227.8998,2770.0
2021-08-23 15:15:00,239.12,239.12,238.82,238.89,2548.0,227.9284,227.9284,227.6424,227.7091,2548.0
2021-08-23 15:20:00,238.88,238.93,238.78,238.9,2159.0,227.6996,227.7473,227.6043,227.7187,2159.0
2021-08-23 15:25:00,238.94,239.07,238.89,239.0,2779.0,227.7568,227.8807,227.7091,227.814,2779.0
2021-08-23 15:30:00,239.0,239.14,238.88,239.14,3800.0,227.814,227.9474,227.6996,227.9474,3800.0
2021-08-23 15:35:00,239.18,239.18,238.8,238.82,6869.0,227.9856,227.9856,227.6233,227.6424,6869.0
2021-08-23 15:40:00,238.76,238.8,238.58,238.71,6137.0,227.5852,227.6233,227.4136,227.5376,6137.0
2021-08-23 15:45:00,238.64,238.82,238.59,238.73,9416.0,227.4708,227.6424,227.4232,227.5566,9416.0
2021-08-23 15:50:00,238.69,238.8,238.62,238.7,14077.0,227.5185,227.6233,227.4518,227.528,14077.0
2021-08-23 15:55:00,238.67,239.06,238.49,239.03,88639.0,227.4994,227.8712,227.3279,227.8426,88639.0
2021-08-24 09:30:00,239.0,239.61,239.0,239.61,5940.0,227.814,228.3954,227.814,228.3954,5940.0
2021-08-24 09:35:00,239.27,239.27,238.77,239.0,3831.0,228.0714,228.0714,227.5948,227.814,3831.0
2021-08-24 09:40:00,238.99,239.31,238.95,239.19,4620.0,227.8045,228.1095,227.7663,227.9951,4620.0
2021-08-24 09:45:00,239.39,239.53,239.22,239.5,2426.0,228.1857,228.3192,228.0237,228.2906,2426.0
2021-08-24 09:50:00,239.54,240.09,239.53,240.09,2598.0,228.3287,228.853,228.3192,228.853,2598.0
2021-08-24 09:55:00,240.03,240.27,239.78,239.79,6486.0,228.7958,229.0245,228.5575,228.567,6486.0
2021-08-24 10:00:00,239.8,239.9,239.52,239.72,2200.0,228.5765,228.6719,228.3097,228.5003,2200.0
2021-08-24 10:05:00,239.78,239.78,239.47,239.62,3300.0,228.5575,228.5575,228.262,228.405,3300.0
2021-08-24 10:10:00,239.64,239.79,239.63,239.75,1894.0,228.424,228.567,228.4145,228.5289,1894.0
2021-08-24 10:15:00,239.71,239.8,239.25,239.25,6850.0,228.4908,228.5765,228.0523,228.0523,6850.0
2021-08-24 10:20:00,239.3,239.42,238.97,238.97,2382.0,228.0999,228.2143,227.7854,227.7854,2382.0
2021-08-24 10:25:00,239.11,239.11,238.63,238.97,5234.0,227.9188,227.9188,227.4613,227.7854,5234.0
2021-08-24 10:30:00,239.04,239.11,238.9,238.99,2800.0,227.8521,227.9188,227.7187,227.8045,2800.0
2021-08-24 10:35:00,239.14,239.15,238.97,239.1,1667.0,227.9474,227.957,227.7854,227.9093,1667.0
2021-08-24 10:40:00,239.04,239.04,238.83,238.97,2630.0,227.8521,227.8521,227.6519,227.7854,2630.0
2021-08-24 10:45:00,238.99,239.07,238.86,239.0,1800.0,227.8045,227.8807,227.6805,227.814,1800.0
2021-08-24 10:50:00,239.13,239.28,238.9,238.9,2474.0,227.9379,228.0809,227.7187,227.7187,2474.0
2021-08-24 10:55:00,238.9,239.07,238.84,238.99,2282.0,227.7187,227.8807,227.6615,227.8045,2282.0
2021-08-24 11:00:00,239.03,239.06,238.86,238.88,2508.0,227.8426,227.8712,227.6805,227.6996,2508.0
2021-08-24 11:05:00,238.88,239.22,238.88,239.14,4094.0,227.6996,228.0237,227.6996,227.9474,4094.0
2021-08-24 11:10:00,239.1,239.25,239.1,239.25,1652.0,227.9093,228.0523,227.9093,228.0523,1652.0
2021-08-24 11:15:00,239.12,239.13,239.02,239.02,1700.0,227.9284,227.9379,227.8331,227.8331,1700.0
2021-08-24 11:20:00,239.01,239.31,238.95,239.14,1980.0,227.8235,228.1095,227.7663,227.9474,1980.0
2021-08-24 11:25:00,239.03,239.16,238.97,239.09,1774.0,227.8426,227.9665,227.7854,227.8998,1774.0
2021-08-24 11:30:00,238.96,239.03,238.84,238.84,2876.0,227.7759,227.8426,227.6615,227.6615,2876.0
2021-08-24 11:35:00,239.03,239.17,239.03,239.06,1485.0,227.8426,227.976,227.8426,227.8712,1485.0
2021-08-24 11:40:00,239.22,239.22,238.93,239.03,3405.0,228.0237,228.0237,227.7473,227.8426,3405.0
2021-08-24 11:45:00,238.96,239.06,238.93,239.01,1700.0,227.7759,227.8712,227.7473,227.8235,1700.0
2021-08-24 11:50:00,239.05,239.37,239.04,239.29,2660.0,227.8616,228.1667,227.8521,228.0904,2660.0
2021-08-24 11:55:00,239.32,239.36,239.23,239.36,1706.0,228.119,228.1571,228.0332,228.1571,1706.0
2021-08-24 12:00:00,239.29,239.31,238.87,238.93,34802.0,228.0904,228.1095,227.6901,227.7473,34802.0
2021-08-24 12:05:00,239.02,239.11,239.0,239.0,900.0,227.8331,227.9188,227.814,227.814,900.0
2021-08-24 12:10:00,239.02,239.18,238.96,239.18,2100.0,227.8331,227.9856,227.7759,227.9856,2100.0
2021-08-24 12:15:00,239.14,239.14,238.85,238.85,3093.0,227.9474,227.9474,227.671,227.671,3093.0
2021-08-24 12:20:00,238.8,238.94,238.77,238.94,23695.0,227.6233,227.7568,227.5948,227.7568,23695.0
2021-08-24 12:25:00,238.99,239.1,238.94,238.94,2807.0,227.8045,227.9093,227.7568,227.7568,2807.0
2021-08-24 12:30:00,238.91,239.1,238.91,238.93,3528.0,227.7282,227.9093,227.7282,227.7473,3528.0
2021-08-24 12:35:00,238.94,238.94,238.83,238.83,2731.0,227.7568,227.7568,227.6519,227.6519,2731.0
2021-08-24 12:40:00,238.83,238.86,238.62,238.78,3000.0,227.6519,227.6805,227.4518,227.6043,3000.0
2021-08-24 12:45:00,238.76,238.76,238.46,238.58,1956.0,227.5852,227.5852,227.2993,227.4136,1956.0
2021-08-24 12:50:00,238.52,238.57,238.51,238.56,1202.0,227.3565,227.4041,227.3469,227.3946,1202.0
2021-08-24 12:55:00,238.53,238.56,238.51,238.52,1300.0,227.366,227.3946,227.3469,227.3565,1300.0
2021-08-24 13:00:00,238.54,238.72,238.52,238.72,2344.0,227.3755,227.5471,227.3565,227.5471,2344.0
2021-08-24 13:05:00,238.64,238.77,238.58,238.77,1628.0,227.4708,227.5948,227.4136,227.5948,1628.0
2021-08-24 13:10:00,238.71,238.87,238.71,238.76,994.0,227.5376,227.6901,227.5376,227.5852,994.0
2021-08-24 13:15:00,238.84,238.84,238.62,238.73,3216.0,227.6615,227.6615,227.4518,227.5566,3216.0
2021-08-24 13:20:00,238.69,238.88,238.68,238.8,2100.0,227.5185,227.6996,227.509,227.6233,2100.0
2021-08-24 13:25:00,238.73,238.73,238.56,238.59,2522.0,227.5566,227.5566,227.3946,227.4232,2522.0
2021-08-24 13:30:00,238.7,238.82,238.69,238.82,800.0,227.528,227.6424,227.5185,227.6424,800.0
2021-08-24 13:35:00,238.78,238.85,238.68,238.68,4802.0,227.6043,227.671,227.509,227.509,4802.0
2021-08-24 13:40:00,238.71,238.87,238.65,238.83,1267.0,227.5376,227.6901,227.4804,227.6519,1267.0
2021-08-24 13:45:00,238.81,238.86,238.74,238.82,1863.0,227.6329,227.6805,227.5662,227.6424,1863.0
2021-08-24 13:50:00,238.76,239.0,238.68,239.0,2414.0,227.5852,227.814,227.509,227.814,2414.0
2021-08-24 13:55:00,238.93,238.94,238.73,238.78,2152.0,227.7473,227.7568,227.5566,227.6043,2152.0
2021-08-24 14:00:00,238.85,238.93,238.71,238.93,1899.0,227.671,227.7473,227.5376,227.7473,1899.0
2021-08-24 14:05:00,238.86,238.86,238.75,238.77,1304.0,227.6805,227.6805,227.5757,227.5948,1304.0
2021-08-24 14:10:00,238.77,238.87,238.7,238.84,3001.0,227.5948,227.6901,227.528,227.6615,3001.0
2021-08-24 14:15:00,238.77,238.78,238.62,238.63,4952.0,227.5948,227.6043,227.4518,227.4613,4952.0
2021-08-24 14:20:00,238.62,238.63,238.53,238.6,2076.0,227.4518,227.4613,227.366,227.4327,2076.0
2021-08-24 14:25:00,238.64,238.65,238.54,238.55,1143.0,227.4708,227.4804,227.3755,227.385,1143.0
2021-08-24 14:30:00,238.6,238.66,238.41,238.41,2817.0,227.4327,227.4899,227.2516,227.2516,2817.0
2021-08-24 14:35:00,238.4,238.52,238.4,238.47,2047.0,227.2421,227.3565,227.2421,227.3088,2047.0
2021-08-24 14:40:00,238.48,238.61,238.44,238.61,1103.0,227.3183,227.4422,227.2802,227.4422,1103.0
2021-08-24 14:45:00,238.67,238.81,238.61,238.79,2081.0,227.4994,227.6329,227.4422,227.6138,2081.0
2021-08-24 14:50:00,238.97,239.07,238.97,238.98,1802.0,227.7854,227.8807,227.7854,227.7949,1802.0
2021-08-24 14:55:00,239.04,239.09,238.92,238.94,2320.0,227.8521,227.8998,227.7377,227.7568,2320.0
2021-08-24 15:00:00,238.94,238.98,238.82,238.88,2039.0,227.7568,227.7949,227.6424,227.6996,2039.0
2021-08-24 15:05:00,238.84,238.91,238.7,238.7,1182.0,227.6615,227.7282,227.528,227.528,1182.0
2021-08-24 15:10:00,238.83,238.83,238.77,238.77,1247.0,227.6519,227.6519,227.5948,227.5948,1247.0
2021-08-24 15:15:00,238.76,238.8,238.46,238.48,2704.0,227.5852,227.6233,227.2993,227.3183,2704.0
2021-08-24 15:20:00,238.54,238.54,238.4,238.4,3394.0,227.3755,227.3755,227.2421,227.2421,3394.0
2021-08-24 15:25:00,238.35,238.58,238.35,238.5,3006.0,227.1944,227.4136,227.1944,227.3374,3006.0
2021-08-24 15:30:00,238.47,238.55,238.41,238.53,2284.0,227.3088,227.385,227.2516,227.366,2284.0
2021-08-24 15:35:00,238.58,238.61,238.37,238.4,4107.0,227.4136,227.4422,227.2135,227.2421,4107.0
2021-08-24 15:40:00,238.4,238.44,238.22,238.31,4181.0,227.2421,227.2802,227.0705,227.1563,4181.0
2021-08-24 15:45:00,238.33,238.37,238.18,238.21,6939.0,227.1753,227.2135,227.0324,227.061,6939.0
2021-08-24 15:50:00,238.21,238.92,238.19,238.88,23086.0,227.061,227.7377,227.0419,227.6996,23086.0
2021-08-24 15:55:00,238.88,239.2,238.71,239.05,62305.0,227.6996,228.0046,227.5376,227.8616,62305.0
2021-08-25 09:30:00,239.9,240.64,239.9,240.25,7311.0,228.6719,229.3772,228.6719,229.0055,7311.0
2021-08-25 09:35:00,240.1,240.11,239.36,239.58,512.0,228.8625,228.872,228.1571,228.3668,512.0
2021-08-25 09:40:00,239.57,239.6,239.57,239.6,1302.0,228.3573,228.3859,228.3573,228.3859,1302.0
2021-08-25 09:45:00,239.74,239.74,239.6,239.71,1308.0,228.5194,228.5194,228.3859,228.4908,1308.0
2021-08-25 09:50:00,239.71,239.94,239.71,239.93,1755.0,228.4908,228.71,228.4908,228.7005,1755.0
2021-08-25 09:55:00,239.92,240.14,239.9,240.13,2036.0,228.6909,228.9006,228.6719,228.8911,2036.0
2021-08-25 10:00:00,240.18,240.18,239.72,239.87,2913.0,228.9388,228.9388,228.5003,228.6433,2913.0
2021-08-25 10:05:00,239.98,240.07,239.8,240.07,3344.0,228.7481,228.8339,228.5765,228.8339,3344.0
2021-08-25 10:10:00,240.31,240.4,240.26,240.26,1887.0,229.0627,229.1485,229.015,229.015,1887.0
2021-08-25 10:15:00,240.39,240.42,240.19,240.22,4660.0,229.1389,229.1675,228.9483,228.9769,4660.0
2021-08-25 10:20:00,240.3,240.5,240.3,240.43,800.0,229.0531,229.2438,229.0531,229.1771,800.0
2021-08-25 10:25:00,240.36,240.37,240.17,240.18,3128.0,229.1103,229.1199,228.9292,228.9388,3128.0
2021-08-25 10:30:00,240.07,240.24,240.0,240.24,2603.0,228.8339,228.996,228.7672,228.996,2603.0
2021-08-25 10:35:00,240.35,240.82,240.26,240.82,2505.0,229.1008,229.5488,229.015,229.5488,2505.0
2021-08-25 10:40:00,240.81,240.81,240.63,240.63,901.0,229.5393,229.5393,229.3677,229.3677,901.0
2021-08-25 10:45:00,240.47,240.76,240.47,240.64,4059.0,229.2152,229.4916,229.2152,229.3772,4059.0
2021-08-25 10:50:00,240.71,240.74,240.6,240.74,2108.0,229.444,229.4726,229.3391,229.4726,2108.0
2021-08-25 10:55:00,240.72,240.88,240.68,240.88,2642.0,229.4535,229.606,229.4154,229.606,2642.0
2021-08-25 11:00:00,240.84,241.15,240.84,241.08,3185.0,229.5679,229.8634,229.5679,229.7966,3185.0
2021-08-25 11:05:00,241.07,241.25,240.79,241.16,6461.0,229.7871,229.9587,229.5202,229.8729,6461.0
2021-08-25 11:10:00,241.16,241.24,241.08,241.08,780.0,229.8729,229.9491,229.7966,229.7966,780.0
2021-08-25 11:15:00,241.08,241.09,240.92,240.99,5280.0,229.7966,229.8062,229.6441,229.7108,5280.0
2021-08-25 11:20:00,241.08,241.53,241.06,241.53,2871.0,229.7966,230.2256,229.7776,230.2256,2871.0
2021-08-25 11:25:00,241.69,241.99,241.64,241.87,6905.0,230.3781,230.664,230.3304,230.5497,6905.0
2021-08-25 11:30:00,241.78,241.99,241.7,241.7,5578.0,230.4639,230.664,230.3876,230.3876,5578.0
2021-08-25 11:35:00,241.7,241.9,241.57,241.73,3702.0,230.3876,230.5783,230.2637,230.4162,3702.0
2021-08-25 11:40:00,241.67,241.91,241.66,241.66,3228.0,230.359,230.5878,230.3495,230.3495,3228.0
2021-08-25 11:45:00,241.58,242.12,241.58,242.03,2684.0,230.2732,230.788,230.2732,230.7022,2684.0
2021-08-25 11:50:00,242.03,242.13,241.9,241.9,5023.0,230.7022,230.7975,230.5783,230.5783,5023.0
2021-08-25 11:55:00,241.92,242.08,241.87,241.88,3526.0,230.5973,230.7498,230.5497,230.5592,3526.0
2021-08-25 12:00:00,241.84,242.19,241.84,242.01,4717.0,230.5211,230.8547,230.5211,230.6831,4717.0
2021-08-25 12:05:00,242.04,242.11,241.95,242.11,3462.0,230.7117,230.7784,230.6259,230.7784,3462.0
2021-08-25 12:10:00,242.21,242.45,242.21,242.35,2669.0,230.8737,231.1025,230.8737,231.0072,2669.0
2021-08-25 12:15:00,242.38,242.38,242.28,242.35,2189.0,231.0358,231.0358,230.9405,231.0072,2189.0
2021-08-25 12:20:00,242.31,242.52,242.15,242.52,4033.0,230.9691,231.1692,230.8166,231.1692,4033.0
2021-08-25 12:25:00,242.59,242.59,242.4,242.41,4340.0,231.236,231.236,231.0549,231.0644,4340.0
2021-08-25 12:30:00,242.36,242.47,242.35,242.44,2237.0,231.0167,231.1216,231.0072,231.093,2237.0
2021-08-25 12:35:00,242.41,242.43,242.05,242.15,2576.0,231.0644,231.0835,230.7212,230.8166,2576.0
2021-08-25 12:40:00,242.17,242.26,242.05,242.11,1653.0,230.8356,230.9214,230.7212,230.7784,1653.0
2021-08-25 12:45:00,242.14,242.3,242.02,242.02,2745.0,230.807,230.9595,230.6926,230.6926,2745.0
2021-08-25 12:50:00,242.12,242.19,242.02,242.17,3385.0,230.788,230.8547,230.6926,230.8356,3385.0
2021-08-25 12:55:00,242.18,242.18,241.88,241.91,3275.0,230.8452,230.8452,230.5592,230.5878,3275.0
2021-08-25 13:00:00,241.9,242.03,241.68,241.85,3287.0,230.5783,230.7022,230.3686,230.5306,3287.0
2021-08-25 13:05:00,241.84,241.84,241.67,241.67,700.0,230.5211,230.5211,230.359,230.359,700.0
2021-08-25 13:10:00,241.63,241.72,241.6,241.65,3675.0,230.3209,230.4067,230.2923,230.34,3675.0
2021-08-25 13:15:00,241.7,241.8,241.54,241.54,1997.0,230.3876,230.4829,230.2351,230.2351,1997.0
2021-08-25 13:20:00,241.69,241.69,241.53,241.63,2639.0,230.3781,230.3781,230.2256,230.3209,2639.0
2021-08-25 13:25:00,241.62,241.64,241.53,241.54,1563.0,230.3114,230.3304,230.2256,230.2351,1563.0
2021-08-25 13:30:00,241.59,241.59,241.5,241.5,2041.0,230.2828,230.2828,230.197,230.197,2041.0
2021-08-25 13:35:00,241.52,241.52,241.34,241.34,1870.0,230.216,230.216,230.0445,230.0445,1870.0
2021-08-25 13:40:00,241.39,241.62,241.37,241.55,3662.0,230.0921,230.3114,230.0731,230.2446,3662.0
2021-08-25 13:45:00,241.56,241.57,241.4,241.57,1664.0,230.2542,230.2637,230.1017,230.2637,1664.0
2021-08-25 13:50:00,241.5,241.53,241.42,241.45,1596.0,230.197,230.2256,230.1207,230.1493,1596.0
2021-08-25 13:55:00,241.45,241.53,241.4,241.49,2808.0,230.1493,230.2256,230.1017,230.1874,2808.0
2021-08-25 14:00:00,241.54,241.55,241.47,241.47,2279.0,230.2351,230.2446,230.1684,230.1684,2279.0
2021-08-25 14:05:00,241.55,241.74,241.55,241.7,2039.0,230.2446,230.4257,230.2446,230.3876,2039.0
2021-08-25 14:10:00,241.66,241.66,241.52,241.52,2235.0,230.3495,230.3495,230.216,230.216,2235.0
2021-08-25 14:15:00,241.53,241.63,241.52,241.52,1837.0,230.2256,230.3209,230.216,230.216,1837.0
2021-08-25 14:20:00,241.43,241.57,241.43,241.53,2077.0,230.1303,230.2637,230.1303,230.2256,2077.0
2021-08-25 14:25:00,241.53,241.53,241.48,241.51,1000.0,230.2256,230.2256,230.1779,230.2065,1000.0
2021-08-25 14:30:00,241.45,241.62,241.44,241.52,4708.0,230.1493,230.3114,230.1398,230.216,4708.0
2021-08-25 14:35:00,241.45,241.45,241.26,241.39,6682.0,230.1493,230.1493,229.9682,230.0921,6682.0
2021-08-25 14:40:00,241.45,241.45,241.3,241.3,2144.0,230.1493,230.1493,230.0063,230.0063,2144.0
2021-08-25 14:45:00,241.24,241.39,241.2,241.33,2477.0,229.9491,230.0921,229.911,230.0349,2477.0
2021-08-25 14:50:00,241.4,241.43,241.24,241.43,1950.0,230.1017,230.1303,229.9491,230.1303,1950.0
2021-08-25 14:55:00,241.45,241.49,241.31,241.31,3654.0,230.1493,230.1874,230.0159,230.0159,3654.0
2021-08-25 15:00:00,241.27,241.27,241.07,241.16,2057.0,229.9777,229.9777,229.7871,229.8729,2057.0
2021-08-25 15:05:00,241.06,241.21,240.85,240.85,8669.0,229.7776,229.9206,229.5774,229.5774,8669.0
2021-08-25 15:10:00,240.95,240.97,240.81,240.89,2618.0,229.6727,229.6918,229.5393,229.6155,2618.0
2021-08-25 15:15:00,240.83,241.04,240.82,241.04,3204.0,229.5583,229.7585,229.5488,229.7585,3204.0
2021-08-25 15:20:00,241.0,241.16,240.98,241.04,4556.0,229.7204,229.8729,229.7013,229.7585,4556.0
2021-08-25 15:25:00,240.98,241.18,240.97,241.18,6180.0,229.7013,229.892,229.6918,229.892,6180.0
2021-08-25 15:30:00,241.15,241.39,241.14,241.32,3302.0,229.8634,230.0921,229.8538,230.0254,3302.0
2021-08-25 15:35:00,241.28,241.32,241.17,241.19,5279.0,229.9873,230.0254,229.8824,229.9015,5279.0
2021-08-25 15:40:00,241.16,241.4,241.16,241.27,4782.0,229.8729,230.1017,229.8729,229.9777,4782.0
2021-08-25 15:45:00,241.26,241.32,240.97,241.11,10910.0,229.9682,230.0254,229.6918,229.8252,10910.0
2021-08-25 15:50:00,241.12,241.4,241.0,241.27,14001.0,229.8348,230.1017,229.7204,229.9777,14001.0
2021-08-25 15:55:00,241.3,241.69,241.22,241.3,58919.0,230.0063,230.3781,229.9301,230.0063,58919.0
2021-08-26 09:30:00,241.73,242.15,241.46,241.48,5080.0,230.4162,230.8166,230.1589,230.1779,5080.0
2021-08-26 09:35:00,241.28,241.28,240.62,240.75,10685.0,229.9873,229.9873,229.3582,229.4821,10685.0
2021-08-26 09:40:00,240.97,241.04,240.54,240.54,4869.0,229.6918,229.7585,229.2819,229.2819,4869.0
2021-08-26 09:45:00,240.43,241.04,240.42,241.04,1737.0,229.1771,229.7585,229.1675,229.7585,1737.0
2021-08-26 09:50:00,241.0,241.42,241.0,241.42,1662.0,229.7204,230.1207,229.7204,230.1207,1662.0
2021-08-26 09:55:00,241.34,242.04,241.34,241.95,2918.0,230.0445,230.7117,230.0445,230.6259,2918.0
2021-08-26 10:00:00,241.83,242.08,241.74,242.04,2237.0,230.5115,230.7498,230.4257,230.7117,2237.0
2021-08-26 10:05:00,241.95,242.4,241.95,242.32,2495.0,230.6259,231.0549,230.6259,230.9786,2495.0
2021-08-26 10:10:00,242.14,242.32,242.14,242.31,3600.0,230.807,230.9786,230.807,230.9691,3600.0
2021-08-26 10:15:00,242.31,242.32,242.04,242.31,2569.0,230.9691,230.9786,230.7117,230.9691,2569.0
2021-08-26 10:20:00,242.18,242.37,242.17,242.25,640.0,230.8452,231.0263,230.8356,230.9119,640.0
2021-08-26 10:25:00,242.23,242.32,241.78,242.09,6411.0,230.8928,230.9786,230.4639,230.7594,6411.0
2021-08-26 10:30:00,242.2,242.2,241.85,241.93,1603.0,230.8642,230.8642,230.5306,230.6069,1603.0
2021-08-26 10:35:00,241.92,242.36,241.92,242.32,10405.0,230.5973,231.0167,230.5973,230.9786,10405.0
2021-08-26 10:40:00,242.18,242.18,241.76,241.86,700.0,230.8452,230.8452,230.4448,230.5401,700.0
2021-08-26 10:45:00,241.86,241.91,241.77,241.77,1967.0,230.5401,230.5878,230.4543,230.4543,1967.0
2021-08-26 10:50:00,241.79,242.01,241.68,241.84,4768.0,230.4734,230.6831,230.3686,230.5211,4768.0
2021-08-26 10:55:00,241.81,241.82,241.71,241.74,1412.0,230.4925,230.502,230.3972,230.4257,1412.0
2021-08-26 11:00:00,241.66,241.68,241.34,241.61,2655.0,230.3495,230.3686,230.0445,230.3018,2655.0
2021-08-26 11:05:00,241.73,241.92,241.63,241.91,2415.0,230.4162,230.5973,230.3209,230.5878,2415.0
2021-08-26 11:10:00,241.91,242.05,241.86,242.04,902.0,230.5878,230.7212,230.5401,230.7117,902.0
2021-08-26 11:15:00,242.05,242.06,241.92,242.02,1200.0,230.7212,230.7308,230.5973,230.6926,1200.0
2021-08-26 11:20:00,242.0,242.16,242.0,242.14,1410.0,230.6736,230.8261,230.6736,230.807,1410.0
2021-08-26 11:25:00,242.17,242.5,242.17,242.34,1703.0,230.8356,231.1502,230.8356,230.9977,1703.0
2021-08-26 11:30:00,242.31,242.33,241.97,242.05,2285.0,230.9691,230.9881,230.645,230.7212,2285.0
2021-08-26 11:35:00,242.05,242.21,241.95,242.21,1014.0,230.7212,230.8737,230.6259,230.8737,1014.0
2021-08-26 11:40:00,242.17,242.21,242.09,242.09,1000.0,230.8356,230.8737,230.7594,230.7594,1000.0
2021-08-26 11:45:00,242.1,242.1,241.88,241.88,4253.0,230.7689,230.7689,230.5592,230.5592,4253.0
2021-08-26 11:50:00,242.05,242.07,241.98,242.05,1900.0,230.7212,230.7403,230.6545,230.7212,1900.0
2021-08-26 11:55:00,242.09,242.15,242.0,242.11,930.0,230.7594,230.8166,230.6736,230.7784,930.0
2021-08-26 12:00:00,242.18,242.63,242.12,242.56,1550.0,230.8452,231.2741,230.788,231.2074,1550.0
2021-08-26 12:05:00,242.56,242.56,242.49,242.55,840.0,231.2074,231.2074,231.1406,231.1978,840.0
2021-08-26 12:10:00,242.55,242.75,242.55,242.75,1358.0,231.1978,231.3885,231.1978,231.3885,1358.0
2021-08-26 12:15:00,242.85,242.91,242.75,242.89,2201.0,231.4838,231.541,231.3885,231.5219,2201.0
2021-08-26 12:20:00,243.0,243.02,242.79,242.94,1462.0,231.6268,231.6458,231.4266,231.5696,1462.0
2021-08-26 12:25:00,242.82,242.87,242.81,242.81,443.0,231.4552,231.5029,231.4457,231.4457,443.0
2021-08-26 12:30:00,242.84,242.94,242.83,242.92,3600.0,231.4743,231.5696,231.4647,231.5505,3600.0
2021-08-26 12:35:00,242.88,242.9,242.75,242.84,3134.0,231.5124,231.5315,231.3885,231.4743,3134.0
2021-08-26 12:40:00,242.92,243.1,242.92,243.09,1636.0,231.5505,231.7221,231.5505,231.7126,1636.0
2021-08-26 12:45:00,243.0,243.0,242.84,242.84,1402.0,231.6268,231.6268,231.4743,231.4743,1402.0
2021-08-26 12:50:00,242.82,242.88,242.67,242.68,2380.0,231.4552,231.5124,231.3122,231.3218,2380.0
2021-08-26 12:55:00,242.65,242.75,242.61,242.75,1922.0,231.2932,231.3885,231.255,231.3885,1922.0
2021-08-26 13:00:00,242.85,242.91,242.76,242.88,4534.0,231.4838,231.541,231.398,231.5124,4534.0
2021-08-26 13:05:00,242.83,242.93,242.73,242.77,3915.0,231.4647,231.5601,231.3694,231.4075,3915.0
2021-08-26 13:10:00,242.71,243.07,242.61,243.07,3180.0,231.3503,231.6935,231.255,231.6935,3180.0
2021-08-26 13:15:00,243.07,243.16,243.02,243.06,1694.0,231.6935,231.7793,231.6458,231.684,1694.0
2021-08-26 13:20:00,243.03,243.07,242.98,243.07,1314.0,231.6554,231.6935,231.6077,231.6935,1314.0
2021-08-26 13:25:00,243.11,243.3,243.11,243.3,1566.0,231.7316,231.9127,231.7316,231.9127,1566.0
2021-08-26 13:30:00,243.32,243.42,243.32,243.42,1111.0,231.9318,232.0271,231.9318,232.0271,1111.0
2021-08-26 13:35:00,243.44,243.5,243.43,243.5,621.0,232.0462,232.1034,232.0366,232.1034,621.0
2021-08-26 13:40:00,243.38,243.48,243.22,243.31,2288.0,231.989,232.0843,231.8365,231.9223,2288.0
2021-08-26 13:45:00,243.34,243.4,243.1,243.24,2570.0,231.9509,232.0081,231.7221,231.8555,2570.0
2021-08-26 13:50:00,243.12,243.25,243.12,243.24,1391.0,231.7412,231.8651,231.7412,231.8555,1391.0
2021-08-26 13:55:00,243.27,243.37,243.23,243.33,2134.0,231.8841,231.9795,231.846,231.9413,2134.0
2021-08-26 14:00:00,243.26,243.37,243.19,243.37,1000.0,231.8746,231.9795,231.8079,231.9795,1000.0
2021-08-26 14:05:00,243.37,243.38,243.08,243.18,5642.0,231.9795,231.989,231.703,231.7984,5642.0
2021-08-26 14:10:00,243.14,243.3,243.11,243.17,1858.0,231.7602,231.9127,231.7316,231.7888,1858.0
2021-08-26 14:15:00,243.23,243.3,243.01,243.01,898.0,231.846,231.9127,231.6363,231.6363,898.0
2021-08-26 14:20:00,243.01,243.26,243.0,243.2,8581.0,231.6363,231.8746,231.6268,231.8174,8581.0
2021-08-26 14:25:00,243.25,243.25,242.71,242.71,4882.0,231.8651,231.8651,231.3503,231.3503,4882.0
2021-08-26 14:30:00,242.66,242.74,242.59,242.74,1000.0,231.3027,231.3789,231.236,231.3789,1000.0
2021-08-26 14:35:00,242.74,242.93,242.73,242.93,1200.0,231.3789,231.5601,231.3694,231.5601,1200.0
2021-08-26 14:40:00,242.93,242.98,242.75,242.92,1252.0,231.5601,231.6077,231.3885,231.5505,1252.0
2021-08-26 14:45:00,242.92,242.96,242.71,242.74,1100.0,231.5505,231.5886,231.3503,231.3789,1100.0
2021-08-26 14:50:00,242.77,242.91,242.76,242.91,1800.0,231.4075,231.541,231.398,231.541,1800.0
2021-08-26 14:55:00,242.85,242.85,242.76,242.83,1903.0,231.4838,231.4838,231.398,231.4647,1903.0
2021-08-26 15:00:00,242.8,242.93,242.8,242.93,800.0,231.4361,231.5601,231.4361,231.5601,800.0
2021-08-26 15:05:00,242.93,242.94,242.76,242.84,12989.0,231.5601,231.5696,231.398,231.4743,12989.0
2021-08-26 15:10:00,242.85,242.85,242.67,242.79,1302.0,231.4838,231.4838,231.3122,231.4266,1302.0
2021-08-26 15:15:00,242.8,243.04,242.8,243.02,1760.0,231.4361,231.6649,231.4361,231.6458,1760.0
2021-08-26 15:20:00,243.06,243.13,242.99,243.13,2968.0,231.684,231.7507,231.6172,231.7507,2968.0
2021-08-26 15:25:00,243.17,243.17,242.79,243.06,3027.0,231.7888,231.7888,231.4266,231.684,3027.0
2021-08-26 15:30:00,243.07,243.16,242.9,243.01,3378.0,231.6935,231.7793,231.5315,231.6363,3378.0
2021-08-26 15:35:00,243.01,243.25,242.78,242.88,6456.0,231.6363,231.8651,231.4171,231.5124,6456.0
2021-08-26 15:40:00,242.92,243.03,242.63,242.71,5402.0,231.5505,231.6554,231.2741,231.3503,5402.0
2021-08-26 15:45:00,242.61,242.99,242.61,242.64,6400.0,231.255,231.6172,231.255,231.2836,6400.0
2021-08-26 15:50:00,242.71,243.16,242.71,243.1,15379.0,231.3503,231.7793,231.3503,231.7221,15379.0
2021-08-26 15:55:00,243.08,243.18,243.0,243.0,26957.0,231.703,231.7984,231.6268,231.6268,26957.0
2021-08-27 09:30:00,244.07,244.55,243.53,244.15,10623.0,232.6467,233.1042,232.132,232.723,10623.0
2021-08-27 09:35:00,243.76,243.76,242.94,242.95,1300.0,232.3512,232.3512,231.5696,231.5791,1300.0
2021-08-27 09:40:00,243.28,243.46,243.06,243.19,1600.0,231.8937,232.0652,231.684,231.8079,1600.0
2021-08-27 09:45:00,243.43,243.64,243.29,243.35,1400.0,232.0366,232.2368,231.9032,231.9604,1400.0
2021-08-27 09:50:00,243.56,243.72,243.36,243.54,2820.0,232.1606,232.3131,231.9699,232.1415,2820.0
2021-08-27 09:55:00,243.53,243.53,242.82,242.84,10060.0,232.132,232.132,231.4552,231.4743,10060.0
2021-08-27 10:00:00,242.85,243.47,242.83,243.47,3659.0,231.4838,232.0748,231.4647,232.0748,3659.0
2021-08-27 10:05:00,243.1,243.45,243.1,243.31,4701.0,231.7221,232.0557,231.7221,231.9223,4701.0
2021-08-27 10:10:00,243.13,243.57,243.13,243.52,2700.0,231.7507,232.1701,231.7507,232.1224,2700.0
2021-08-27 10:15:00,243.6,244.04,243.55,243.72,8177.0,232.1987,232.6181,232.151,232.3131,8177.0
2021-08-27 10:20:00,243.77,244.13,243.46,243.51,10107.0,232.3607,232.7039,232.0652,232.1129,10107.0
2021-08-27 10:25:00,243.48,243.74,243.4,243.59,3568.0,232.0843,232.3321,232.0081,232.1892,3568.0
2021-08-27 10:30:00,243.39,243.63,243.39,243.61,1420.0,231.9985,232.2273,231.9985,232.2082,1420.0
2021-08-27 10:35:00,243.52,243.57,243.03,243.08,5190.0,232.1224,232.1701,231.6554,231.703,5190.0
2021-08-27 10:40:00,243.11,243.19,242.78,242.81,4925.0,231.7316,231.8079,231.4171,231.4457,4925.0
2021-08-27 10:45:00,242.65,243.0,242.24,242.53,7567.0,231.2932,231.6268,230.9023,231.1788,7567.0
2021-08-27 10:50:00,242.62,242.84,242.47,242.47,3600.0,231.2646,231.4743,231.1216,231.1216,3600.0
2021-08-27 10:55:00,242.36,242.49,242.05,242.26,6708.0,231.0167,231.1406,230.7212,230.9214,6708.0
2021-08-27 11:00:00,242.21,242.61,242.2,242.29,3551.0,230.8737,231.255,230.8642,230.95,3551.0
2021-08-27 11:05:00,242.38,242.88,242.31,242.69,12964.0,231.0358,231.5124,230.9691,231.3313,12964.0
2021-08-27 11:10:00,242.66,242.9,242.66,242.9,3507.0,231.3027,231.5315,231.3027,231.5315,3507.0
2021-08-27 11:15:00,243.0,243.06,242.79,242.91,3917.0,231.6268,231.684,231.4266,231.541,3917.0
2021-08-27 11:20:00,243.01,243.19,243.0,243.0,2400.0,231.6363,231.8079,231.6268,231.6268,2400.0
2021-08-27 11:25:00,243.07,243.08,242.8,242.95,4500.0,231.6935,231.703,231.4361,231.5791,4500.0
2021-08-27 11:30:00,243.01,243.14,242.85,242.9,3357.0,231.6363,231.7602,231.4838,231.5315,3357.0
2021-08-27 11:35:00,242.88,243.1,242.88,243.03,5775.0,231.5124,231.7221,231.5124,231.6554,5775.0
2021-08-27 11:40:00,243.04,243.13,242.93,243.08,8502.0,231.6649,231.7507,231.5601,231.703,8502.0
2021-08-27 11:45:00,243.09,243.38,243.05,243.36,3925.0,231.7126,231.989,231.6744,231.9699,3925.0
2021-08-27 11:50:00,243.31,243.34,243.2,243.28,4572.0,231.9223,231.9509,231.8174,231.8937,4572.0
2021-08-27 11:55:00,243.43,243.43,243.02,243.21,3600.0,232.0366,232.0366,231.6458,231.8269,3600.0
2021-08-27 12:00:00,243.14,243.2,243.05,243.14,2547.0,231.7602,231.8174,231.6744,231.7602,2547.0
2021-08-27 12:05:00,243.15,243.18,242.95,243.08,13420.0,231.7698,231.7984,231.5791,231.703,13420.0
2021-08-27 12:10:00,243.11,243.29,243.02,243.03,4011.0,231.7316,231.9032,231.6458,231.6554,4011.0
2021-08-27 12:15:00,242.98,243.25,242.92,243.25,2327.0,231.6077,231.8651,231.5505,231.8651,2327.0
2021-08-27 12:20:00,243.22,243.25,243.13,243.19,2709.0,231.8365,231.8651,231.7507,231.8079,2709.0
2021-08-27 12:25:00,243.21,243.31,242.9,243.25,17142.0,231.8269,231.9223,231.5315,231.8651,17142.0
2021-08-27 12:30:00,243.26,243.42,243.26,243.38,982.0,231.8746,232.0271,231.8746,231.989,982.0
2021-08-27 12:35:00,243.33,243.36,243.15,243.15,1824.0,231.9413,231.9699,231.7698,231.7698,1824.0
2021-08-27 12:40:00,243.17,243.22,243.08,243.16,2400.0,231.7888,231.8365,231.703,231.7793,2400.0
2021-08-27 12:45:00,243.16,243.23,243.14,243.16,1919.0,231.7793,231.846,231.7602,231.7793,1919.0
2021-08-27 12:50:00,243.15,243.23,243.04,243.22,3726.0,231.7698,231.846,231.6649,231.8365,3726.0
2021-08-27 12:55:00,243.24,243.39,243.24,243.39,1802.0,231.8555,231.9985,231.8555,231.9985,1802.0
2021-08-27 13:00:00,243.35,243.41,243.3,243.34,3983.0,231.9604,232.0176,231.9127,231.9509,3983.0
2021-08-27 13:05:00,243.39,243.51,243.33,243.48,2548.0,231.9985,232.1129,231.9413,232.0843,2548.0
2021-08-27 13:10:00,243.4,243.46,243.32,243.4,3764.0,232.0081,232.0652,231.9318,232.0081,3764.0
2021-08-27 13:15:00,243.44,243.62,243.39,243.62,2375.0,232.0462,232.2178,231.9985,232.2178,2375.0
2021-08-27 13:20:00,243.6,243.64,243.6,243.61,711.0,232.1987,232.2368,232.1987,232.2082,711.0
2021-08-27 13:25:00,243.64,243.77,243.59,243.67,2738.0,232.2368,232.3607,232.1892,232.2654,2738.0
2021-08-27 13:30:00,243.62,243.62,243.15,243.29,6007.0,232.2178,232.2178,231.7698,231.9032,6007.0
2021-08-27 13:35:00,243.33,243.48,243.3,243.37,1395.0,231.9413,232.0843,231.9127,231.9795,1395.0
2021-08-27 13:40:00,243.37,243.37,243.15,243.16,1400.0,231.9795,231.9795,231.7698,231.7793,1400.0
2021-08-27 13:45:00,243.21,243.26,243.12,243.23,2669.0,231.8269,231.8746,231.7412,231.846,2669.0
2021-08-27 13:50:00,243.2,243.28,243.08,243.09,39725.0,231.8174,231.8937,231.703,231.7126,39725.0
2021-08-27 13:55:00,243.09,243.12,242.93,243.05,3610.0,231.7126,231.7412,231.5601,231.6744,3610.0
2021-08-27 14:00:00,243.08,243.15,242.81,242.81,3250.0,231.703,231.7698,231.4457,231.4457,3250.0
2021-08-27 14:05:00,243.0,243.31,242.94,243.1,12514.0,231.6268,231.9223,231.5696,231.7221,12514.0
2021-08-27 14:10:00,243.09,243.21,243.07,243.15,2570.0,231.7126,231.8269,231.6935,231.7698,2570.0
2021-08-27 14:15:00,243.13,243.19,243.02,243.19,1500.0,231.7507,231.8079,231.6458,231.8079,1500.0
2021-08-27 14:20:00,243.22,243.22,243.08,243.08,1927.0,231.8365,231.8365,231.703,231.703,1927.0
2021-08-27 14:25:00,243.12,243.16,243.04,243.13,2426.0,231.7412,231.7793,231.6649,231.7507,2426.0
2021-08-27 14:30:00,243.19,243.33,243.12,243.31,1800.0,231.8079,231.9413,231.7412,231.9223,1800.0
2021-08-27 14:35:00,243.25,243.28,242.98,243.08,6030.0,231.8651,231.8937,231.6077,231.703,6030.0
2021-08-27 14:40:00,243.01,243.21,242.94,243.21,3817.0,231.6363,231.8269,231.5696,231.8269,3817.0
2021-08-27 14:45:00,243.22,243.24,243.02,243.19,2454.0,231.8365,231.8555,231.6458,231.8079,2454.0
2021-08-27 14:50:00,243.18,243.18,243.07,243.08,2083.0,231.7984,231.7984,231.6935,231.703,2083.0
2021-08-27 14:55:00,243.13,243.19,243.05,243.1,1824.0,231.7507,231.8079,231.6744,231.7221,1824.0
2021-08-27 15:00:00,243.14,243.17,243.05,243.11,2103.0,231.7602,231.7888,231.6744,231.7316,2103.0
2021-08-27 15:05:00,243.15,243.15,242.96,243.1,57282.0,231.7698,231.7698,231.5886,231.7221,57282.0
2021-08-27 15:10:00,243.12,243.25,243.11,243.11,4006.0,231.7412,231.8651,231.7316,231.7316,4006.0
2021-08-27 15:15:00,243.2,243.25,243.08,243.11,4505.0,231.8174,231.8651,231.703,231.7316,4505.0
2021-08-27 15:20:00,243.12,243.18,243.03,243.04,2790.0,231.7412,231.7984,231.6554,231.6649,2790.0
2021-08-27 15:25:00,243.06,243.09,242.91,242.95,4172.0,231.684,231.7126,231.541,231.5791,4172.0
2021-08-27 15:30:00,242.98,243.07,242.95,243.0,11384.0,231.6077,231.6935,231.5791,231.6268,11384.0
2021-08-27 15:35:00,243.03,243.06,242.92,242.95,5977.0,231.6554,231.684,231.5505,231.5791,5977.0
2021-08-27 15:40:00,242.97,243.05,242.92,243.03,8592.0,231.5982,231.6744,231.5505,231.6554,8592.0
2021-08-27 15:45:00,243.03,243.1,242.95,243.01,7847.0,231.6554,231.7221,231.5791,231.6363,7847.0
2021-08-27 15:50:00,243.02,243.04,242.81,242.9,14226.0,231.6458,231.6649,231.4457,231.5315,14226.0
2021-08-27 15:55:00,242.86,243.04,242.73,242.77,47341.0,231.4933,231.6649,231.3694,231.4075,47341.0
2021-08-30 09:30:00,243.01,243.01,242.82,242.82,5762.0,231.6363,231.6363,231.4552,231.4552,5762.0
2021-08-30 09:35:00,243.63,243.73,243.44,243.73,606.0,232.2273,232.3226,232.0462,232.3226,606.0
2021-08-30 09:40:00,243.84,243.84,243.28,243.29,630.0,232.4275,232.4275,231.8937,231.9032,630.0
2021-08-30 09:45:00,243.38,243.64,243.38,243.5,1102.0,231.989,232.2368,231.989,232.1034,1102.0
2021-08-30 09:50:00,243.65,243.86,243.65,243.84,3600.0,232.2464,232.4465,232.2464,232.4275,3600.0
2021-08-30 09:55:00,243.67,243.89,243.64,243.89,1115.0,232.2654,232.4751,232.2368,232.4751,1115.0
2021-08-30 10:00:00,243.81,243.81,243.76,243.76,200.0,232.3989,232.3989,232.3512,232.3512,200.0
2021-08-30 10:05:00,244.0,244.44,244.0,244.39,3659.0,232.58,232.9994,232.58,232.9517,3659.0
2021-08-30 10:10:00,244.58,244.58,244.25,244.25,880.0,233.1328,233.1328,232.8183,232.8183,880.0
2021-08-30 10:15:00,244.31,244.66,244.25,244.46,1601.0,232.8755,233.2091,232.8183,233.0184,1601.0
2021-08-30 10:20:00,244.5,244.5,244.5,244.5,167.0,233.0566,233.0566,233.0566,233.0566,167.0
2021-08-30 10:25:00,244.64,244.72,244.63,244.72,600.0,233.19,233.2663,233.1805,233.2663,600.0
2021-08-30 10:30:00,244.64,244.64,244.47,244.64,1668.0,233.19,233.19,233.028,233.19,1668.0
2021-08-30 10:35:00,244.72,244.79,244.56,244.57,1200.0,233.2663,233.333,233.1138,233.1233,1200.0
2021-08-30 10:40:00,244.63,244.74,244.63,244.64,1063.0,233.1805,233.2853,233.1805,233.19,1063.0
2021-08-30 10:45:00,244.67,244.76,244.6,244.6,1093.0,233.2186,233.3044,233.1519,233.1519,1093.0
2021-08-30 10:50:00,244.35,244.39,244.2,244.39,1636.0,232.9136,232.9517,232.7706,232.9517,1636.0
2021-08-30 10:55:00,244.26,244.27,244.05,244.18,1355.0,232.8278,232.8373,232.6276,232.7515,1355.0
2021-08-30 11:00:00,244.17,244.26,244.16,244.17,712.0,232.742,232.8278,232.7325,232.742,712.0
2021-08-30 11:05:00,244.25,244.43,244.24,244.4,602.0,232.8183,232.9898,232.8087,232.9613,602.0
2021-08-30 11:10:00,244.43,244.43,244.23,244.23,812.0,232.9898,232.9898,232.7992,232.7992,812.0
2021-08-30 11:15:00,244.17,244.28,243.97,243.97,1611.0,232.742,232.8469,232.5514,232.5514,1611.0
2021-08-30 11:20:00,243.97,244.02,243.88,243.95,1200.0,232.5514,232.599,232.4656,232.5323,1200.0
2021-08-30 11:25:00,243.9,243.9,243.69,243.88,1879.0,232.4847,232.4847,232.2845,232.4656,1879.0
2021-08-30 11:30:00,243.77,243.87,243.58,243.79,2863.0,232.3607,232.4561,232.1796,232.3798,2863.0
2021-08-30 11:35:00,243.79,243.96,243.78,243.87,1504.0,232.3798,232.5418,232.3703,232.4561,1504.0
2021-08-30 11:40:00,243.95,244.03,243.79,243.8,1110.0,232.5323,232.6086,232.3798,232.3893,1110.0
2021-08-30 11:45:00,243.82,243.94,243.82,243.92,1520.0,232.4084,232.5228,232.4084,232.5037,1520.0
2021-08-30 11:50:00,243.86,243.94,243.79,243.94,3119.0,232.4465,232.5228,232.3798,232.5228,3119.0
2021-08-30 11:55:00,243.97,244.41,243.97,244.25,1390.0,232.5514,232.9708,232.5514,232.8183,1390.0
2021-08-30 12:00:00,244.13,244.29,243.53,243.63,6871.0,232.7039,232.8564,232.132,232.2273,6871.0
2021-08-30 12:05:00,243.72,243.78,243.7,243.7,822.0,232.3131,232.3703,232.294,232.294,822.0
2021-08-30 12:10:00,243.82,243.96,243.82,243.96,800.0,232.4084,232.5418,232.4084,232.5418,800.0
2021-08-30 12:15:00,244.1,244.19,244.07,244.13,1300.0,232.6753,232.7611,232.6467,232.7039,1300.0
2021-08-30 12:20:00,244.03,244.03,243.95,243.95,700.0,232.6086,232.6086,232.5323,232.5323,700.0
2021-08-30 12:25:00,243.95,243.99,243.82,243.93,1400.0,232.5323,232.5704,232.4084,232.5132,1400.0
2021-08-30 12:30:00,243.98,243.99,243.6,243.61,2400.0,232.5609,232.5704,232.1987,232.2082,2400.0
2021-08-30 12:35:00,243.59,243.81,243.59,243.76,22231.0,232.1892,232.3989,232.1892,232.3512,22231.0
2021-08-30 12:40:00,243.84,243.96,243.83,243.93,1839.0,232.4275,232.5418,232.4179,232.5132,1839.0
2021-08-30 12:45:00,243.93,244.0,243.92,243.93,2777.0,232.5132,232.58,232.5037,232.5132,2777.0
2021-08-30 12:50:00,243.97,244.11,243.97,244.11,606.0,232.5514,232.6848,232.5514,232.6848,606.0
2021-08-30 12:55:00,244.11,244.17,243.99,244.01,1143.0,232.6848,232.742,232.5704,232.5895,1143.0
2021-08-30 13:00:00,244.1,244.19,244.1,244.19,400.0,232.6753,232.7611,232.6753,232.7611,400.0
2021-08-30 13:05:00,244.22,244.28,244.21,244.21,1204.0,232.7897,232.8469,232.7801,232.7801,1204.0
2021-08-30 13:10:00,244.25,244.33,244.25,244.33,200.0,232.8183,232.8945,232.8183,232.8945,200.0
2021-08-30 13:15:00,244.32,244.36,244.29,244.35,1200.0,232.885,232.9231,232.8564,232.9136,1200.0
2021-08-30 13:20:00,244.43,244.43,244.36,244.36,331.0,232.9898,232.9898,232.9231,232.9231,331.0
2021-08-30 13:25:00,244.37,244.42,244.32,244.32,1160.0,232.9327,232.9803,232.885,232.885,1160.0
2021-08-30 13:30:00,244.37,244.37,244.35,244.35,300.0,232.9327,232.9327,232.9136,232.9136,300.0
2021-08-30 13:35:00,244.43,244.43,244.39,244.39,200.0,232.9898,232.9898,232.9517,232.9517,200.0
2021-08-30 13:40:00,244.4,244.4,244.39,244.39,500.0,232.9613,232.9613,232.9517,232.9517,500.0
2021-08-30 13:45:00,244.46,244.57,244.37,244.56,3975.0,233.0184,233.1233,232.9327,233.1138,3975.0
2021-08-30 13:50:00,244.6,244.66,244.49,244.55,1702.0,233.1519,233.2091,233.047,233.1042,1702.0
2021-08-30 13:55:00,244.54,244.6,244.51,244.6,948.0,233.0947,233.1519,233.0661,233.1519,948.0
2021-08-30 14:00:00,244.51,244.67,244.48,244.56,941.0,233.0661,233.2186,233.0375,233.1138,941.0
2021-08-30 14:05:00,244.52,244.53,244.43,244.43,800.0,233.0756,233.0852,232.9898,232.9898,800.0
2021-08-30 14:10:00,244.33,244.45,244.3,244.35,3962.0,232.8945,233.0089,232.8659,232.9136,3962.0
2021-08-30 14:15:00,244.44,244.72,244.44,244.69,1670.0,232.9994,233.2663,232.9994,233.2377,1670.0
2021-08-30 14:20:00,244.58,244.64,244.58,244.64,332.0,233.1328,233.19,233.1328,233.19,332.0
2021-08-30 14:25:00,244.64,244.66,244.62,244.63,722.0,233.19,233.2091,233.171,233.1805,722.0
2021-08-30 14:30:00,244.69,244.7,244.5,244.59,1248.0,233.2377,233.2472,233.0566,233.1424,1248.0
2021-08-30 14:35:00,244.57,244.61,244.5,244.61,500.0,233.1233,233.1614,233.0566,233.1614,500.0
2021-08-30 14:40:00,244.61,244.64,244.51,244.55,1239.0,233.1614,233.19,233.0661,233.1042,1239.0
2021-08-30 14:45:00,244.57,244.65,244.55,244.56,1536.0,233.1233,233.1995,233.1042,233.1138,1536.0
2021-08-30 14:50:00,244.6,244.6,244.55,244.56,220.0,233.1519,233.1519,233.1042,233.1138,220.0
2021-08-30 14:55:00,244.65,244.67,244.54,244.54,2501.0,233.1995,233.2186,233.0947,233.0947,2501.0
2021-08-30 15:00:00,244.54,244.54,244.5,244.5,1409.0,233.0947,233.0947,233.0566,233.0566,1409.0
2021-08-30 15:05:00,244.58,244.64,244.55,244.55,800.0,233.1328,233.19,233.1042,233.1042,800.0
2021-08-30 15:10:00,244.6,244.61,244.55,244.56,900.0,233.1519,233.1614,233.1042,233.1138,900.0
2021-08-30 15:15:00,244.57,244.64,244.53,244.59,1533.0,233.1233,233.19,233.0852,233.1424,1533.0
2021-08-30 15:20:00,244.62,244.75,244.56,244.68,1488.0,233.171,233.2949,233.1138,233.2281,1488.0
2021-08-30 15:25:00,244.71,244.76,244.59,244.59,2493.0,233.2567,233.3044,233.1424,233.1424,2493.0
2021-08-30 15:30:00,244.6,244.65,244.32,244.47,14292.0,233.1519,233.1995,232.885,233.028,14292.0
2021-08-30 15:35:00,244.6,244.67,244.6,244.63,1434.0,233.1519,233.2186,233.1519,233.1805,1434.0
2021-08-30 15:40:00,244.69,244.74,244.59,244.59,3568.0,233.2377,233.2853,233.1424,233.1424,3568.0
2021-08-30 15:45:00,244.61,244.61,244.38,244.41,4227.0,233.1614,233.1614,232.9422,232.9708,4227.0
2021-08-30 15:50:00,244.44,244.55,244.37,244.55,5074.0,232.9994,233.1042,232.9327,233.1042,5074.0
2021-08-30 15:55:00,244.55,244.59,244.31,244.51,24568.0,233.1042,233.1424,232.8755,233.0661,24568.0
2021-08-31 09:30:00,244.9,244.9,243.42,243.42,8384.0,233.4378,233.4378,232.0271,232.0271,8384.0
2021-08-31 09:35:00,243.46,243.66,243.46,243.51,577.0,232.0652,232.2559,232.0652,232.1129,577.0
2021-08-31 09:40:00,243.33,243.46,242.4,242.77,7854.0,231.9413,232.0652,231.0549,231.4075,7854.0
2021-08-31 09:45:00,242.77,243.61,242.77,243.56,1901.0,231.4075,232.2082,231.4075,232.1606,1901.0
2021-08-31 09:50:00,243.53,244.31,243.53,244.2,2706.0,232.132,232.8755,232.132,232.7706,2706.0
2021-08-31 09:55:00,244.04,244.14,243.78,243.94,4201.0,232.6181,232.7134,232.3703,232.5228,4201.0
2021-08-31 10:00:00,243.82,243.82,243.5,243.7,3118.0,232.4084,232.4084,232.1034,232.294,3118.0
2021-08-31 10:05:00,243.77,243.81,243.34,243.43,2016.0,232.3607,232.3989,231.9509,232.0366,2016.0
2021-08-31 10:10:00,243.53,243.59,243.41,243.46,3494.0,232.132,232.1892,232.0176,232.0652,3494.0
2021-08-31 10:15:00,243.28,243.68,243.25,243.62,2053.0,231.8937,232.2749,231.8651,232.2178,2053.0
2021-08-31 10:20:00,243.56,243.56,243.33,243.5,1400.0,232.1606,232.1606,231.9413,232.1034,1400.0
2021-08-31 10:25:00,243.46,243.6,243.38,243.53,2459.0,232.0652,232.1987,231.989,232.132,2459.0
2021-08-31 10:30:00,243.59,243.69,243.52,243.54,1923.0,232.1892,232.2845,232.1224,232.1415,1923.0
2021-08-31 10:35:00,243.5,243.5,243.18,243.25,2500.0,232.1034,232.1034,231.7984,231.8651,2500.0
2021-08-31 10:40:00,243.29,243.3,243.0,243.08,3585.0,231.9032,231.9127,231.6268,231.703,3585.0
2021-08-31 10:45:00,243.2,243.5,243.08,243.46,11645.0,231.8174,232.1034,231.703,232.0652,11645.0
2021-08-31 10:50:00,243.45,243.52,243.4,243.49,4503.0,232.0557,232.1224,232.0081,232.0938,4503.0
2021-08-31 10:55:00,243.53,243.96,243.51,243.8,17565.0,232.132,232.5418,232.1129,232.3893,17565.0
2021-08-31 11:00:00,243.84,244.02,243.82,244.02,6228.0,232.4275,232.599,232.4084,232.599,6228.0
2021-08-31 11:05:00,244.0,244.02,243.93,244.02,1623.0,232.58,232.599,232.5132,232.599,1623.0
2021-08-31 11:10:00,244.01,244.18,243.97,244.1,3045.0,232.5895,232.7515,232.5514,232.6753,3045.0
2021-08-31 11:15:00,244.09,244.09,243.89,243.93,17879.0,232.6658,232.6658,232.4751,232.5132,17879.0
2021-08-31 11:20:00,243.93,244.23,243.64,244.06,10387.0,232.5132,232.7992,232.2368,232.6372,10387.0
2021-08-31 11:25:00,244.05,244.05,243.86,243.99,16550.0,232.6276,232.6276,232.4465,232.5704,16550.0
2021-08-31 11:30:00,244.0,244.07,243.95,244.02,2600.0,232.58,232.6467,232.5323,232.599,2600.0
2021-08-31 11:35:00,244.04,244.11,243.91,243.97,1368.0,232.6181,232.6848,232.4942,232.5514,1368.0
2021-08-31 11:40:00,244.01,244.18,243.91,244.05,4074.0,232.5895,232.7515,232.4942,232.6276,4074.0
2021-08-31 11:45:00,244.0,244.1,243.99,244.05,1957.0,232.58,232.6753,232.5704,232.6276,1957.0
2021-08-31 11:50:00,244.02,244.07,243.92,243.92,1774.0,232.599,232.6467,232.5037,232.5037,1774.0
2021-08-31 11:55:00,243.94,243.94,243.66,243.78,5290.0,232.5228,232.5228,232.2559,232.3703,5290.0
2021-08-31 12:00:00,243.78,243.99,243.66,243.66,6087.0,232.3703,232.5704,232.2559,232.2559,6087.0
2021-08-31 12:05:00,243.7,243.73,243.67,243.68,1100.0,232.294,232.3226,232.2654,232.2749,1100.0
2021-08-31 12:10:00,243.68,243.72,243.64,243.67,2328.0,232.2749,232.3131,232.2368,232.2654,2328.0
2021-08-31 12:15:00,243.69,243.69,243.57,243.63,2511.0,232.2845,232.2845,232.1701,232.2273,2511.0
2021-08-31 12:20:00,243.64,243.82,243.52,243.81,4661.0,232.2368,232.4084,232.1224,232.3989,4661.0
2021-08-31 12:25:00,243.76,243.85,243.7,243.84,2606.0,232.3512,232.437,232.294,232.4275,2606.0
2021-08-31 12:30:00,243.75,243.94,243.69,243.94,2408.0,232.3417,232.5228,232.2845,232.5228,2408.0
2021-08-31 12:35:00,244.02,244.05,243.89,243.93,3929.0,232.599,232.6276,232.4751,232.5132,3929.0
2021-08-31 12:40:00,243.92,244.01,243.89,243.96,1146.0,232.5037,232.5895,232.4751,232.5418,1146.0
2021-08-31 12:45:00,243.99,244.33,243.98,244.33,2232.0,232.5704,232.8945,232.5609,232.8945,2232.0
2021-08-31 12:50:00,244.4,244.4,244.09,244.09,1631.0,232.9613,232.9613,232.6658,232.6658,1631.0
2021-08-31 12:55:00,244.17,244.17,244.1,244.13,1399.0,232.742,232.742,232.6753,232.7039,1399.0
2021-08-31 13:00:00,244.1,244.11,243.78,243.78,3350.0,232.6753,232.6848,232.3703,232.3703,3350.0
2021-08-31 13:05:00,243.71,243.78,243.57,243.76,4014.0,232.3035,232.3703,232.1701,232.3512,4014.0
2021-08-31 13:10:00,243.8,243.8,243.76,243.78,930.0,232.3893,232.3893,232.3512,232.3703,930.0
2021-08-31 13:15:00,243.81,243.81,243.57,243.68,4593.0,232.3989,232.3989,232.1701,232.2749,4593.0
2021-08-31 13:20:00,243.62,243.69,243.5,243.55,2201.0,232.2178,232.2845,232.1034,232.151,2201.0
2021-08-31 13:25:00,243.6,243.82,243.56,243.76,8208.0,232.1987,232.4084,232.1606,232.3512,8208.0
2021-08-31 13:30:00,243.7,243.76,243.67,243.67,4310.0,232.294,232.3512,232.2654,232.2654,4310.0
2021-08-31 13:35:00,243.66,243.74,243.65,243.74,1293.0,232.2559,232.3321,232.2464,232.3321,1293.0
2021-08-31 13:40:00,243.72,243.78,243.63,243.72,2775.0,232.3131,232.3703,232.2273,232.3131,2775.0
2021-08-31 13:45:00,243.68,243.75,243.66,243.67,1700.0,232.2749,232.3417,232.2559,232.2654,1700.0
2021-08-31 13:50:00,243.64,243.74,243.63,243.7,3296.0,232.2368,232.3321,232.2273,232.294,3296.0
2021-08-31 13:55:00,243.71,243.89,243.62,243.89,3992.0,232.3035,232.4751,232.2178,232.4751,3992.0
2021-08-31 14:00:00,243.94,243.98,243.81,243.81,1516.0,232.5228,232.5609,232.3989,232.3989,1516.0
2021-08-31 14:05:00,243.77,243.77,243.63,243.63,1512.0,232.3607,232.3607,232.2273,232.2273,1512.0
2021-08-31 14:10:00,243.64,243.73,243.61,243.62,4119.0,232.2368,232.3226,232.2082,232.2178,4119.0
2021-08-31 14:15:00,243.66,243.71,243.66,243.71,1648.0,232.2559,232.3035,232.2559,232.3035,1648.0
2021-08-31 14:20:00,243.7,243.81,243.64,243.81,3359.0,232.294,232.3989,232.2368,232.3989,3359.0
2021-08-31 14:25:00,243.76,243.8,243.75,243.76,726.0,232.3512,232.3893,232.3417,232.3512,726.0
2021-08-31 14:30:00,243.72,243.83,243.72,243.78,1751.0,232.3131,232.4179,232.3131,232.3703,1751.0
2021-08-31 14:35:00,243.81,243.89,243.81,243.84,1521.0,232.3989,232.4751,232.3989,232.4275,1521.0
2021-08-31 14:40:00,243.87,243.88,243.81,243.81,1973.0,232.4561,232.4656,232.3989,232.3989,1973.0
2021-08-31 14:45:00,243.81,243.83,243.69,243.69,3748.0,232.3989,232.4179,232.2845,232.2845,3748.0
2021-08-31 14:50:00,243.74,243.97,243.74,243.86,1673.0,232.3321,232.5514,232.3321,232.4465,1673.0
2021-08-31 14:55:00,243.91,243.97,243.9,243.92,1876.0,232.4942,232.5514,232.4847,232.5037,1876.0
2021-08-31 15:00:00,243.96,244.09,243.96,244.03,3006.0,232.5418,232.6658,232.5418,232.6086,3006.0
2021-08-31 15:05:00,244.01,244.01,243.84,243.84,3307.0,232.5895,232.5895,232.4275,232.4275,3307.0
2021-08-31 15:10:00,243.77,243.81,243.75,243.75,938.0,232.3607,232.3989,232.3417,232.3417,938.0
2021-08-31 15:15:00,243.81,243.81,243.73,243.78,2652.0,232.3989,232.3989,232.3226,232.3703,2652.0
2021-08-31 15:20:00,243.75,244.12,243.73,244.09,12390.0,232.3417,232.6944,232.3226,232.6658,12390.0
2021-08-31 15:25:00,244.07,244.07,243.78,243.78,5864.0,232.6467,232.6467,232.3703,232.3703,5864.0
2021-08-31 15:30:00,243.82,243.84,243.67,243.81,5139.0,232.4084,232.4275,232.2654,232.3989,5139.0
2021-08-31 15:35:00,243.83,244.03,243.74,244.01,7533.0,232.4179,232.6086,232.3321,232.5895,7533.0
2021-08-31 15:40:00,244.02,244.06,243.84,244.03,13367.0,232.599,232.6372,232.4275,232.6086,13367.0
2021-08-31 15:45:00,244.07,244.1,243.93,244.09,12478.0,232.6467,232.6753,232.5132,232.6658,12478.0
2021-08-31 15:50:00,244.09,244.23,243.94,244.15,28835.0,232.6658,232.7992,232.5228,232.723,28835.0
2021-08-31 15:55:00,244.1,244.51,243.91,244.19,84865.0,232.6753,233.0661,232.4942,232.7611,84865.0
2021-09-01 09:30:00,244.21,244.22,243.36,243.68,11032.0,232.7801,232.7897,231.9699,232.2749,11032.0
2021-09-01 09:35:00,243.56,243.57,243.0,243.32,2069.0,232.1606,232.1701,231.6268,231.9318,2069.0
2021-09-01 09:40:00,243.32,243.36,242.82,242.97,3646.0,231.9318,231.9699,231.4552,231.5982,3646.0
2021-09-01 09:45:00,243.0,243.37,243.0,243.19,1900.0,231.6268,231.9795,231.6268,231.8079,1900.0
2021-09-01 09:50:00,243.23,243.36,243.12,243.24,1683.0,231.846,231.9699,231.7412,231.8555,1683.0
2021-09-01 09:55:00,243.24,243.24,242.82,242.92,1659.0,231.8555,231.8555,231.4552,231.5505,1659.0
2021-09-01 10:00:00,242.83,243.0,242.6,242.87,2516.0,231.4647,231.6268,231.2455,231.5029,2516.0
2021-09-01 10:05:00,242.97,243.14,242.97,243.09,1493.0,231.5982,231.7602,231.5982,231.7126,1493.0
2021-09-01 10:10:00,243.13,243.33,243.13,243.33,2703.0,231.7507,231.9413,231.7507,231.9413,2703.0
2021-09-01 10:15:00,243.3,243.3,243.09,243.09,2401.0,231.9127,231.9127,231.7126,231.7126,2401.0
2021-09-01 10:20:00,243.09,243.1,242.88,242.88,3236.0,231.7126,231.7221,231.5124,231.5124,3236.0
2021-09-01 10:25:00,242.95,243.18,242.71,242.71,3247.0,231.5791,231.7984,231.3503,231.3503,3247.0
2021-09-01 10:30:00,242.65,242.65,242.47,242.49,2600.0,231.2932,231.2932,231.1216,231.1406,2600.0
2021-09-01 10:35:00,242.47,243.23,242.47,243.19,50984.0,231.1216,231.846,231.1216,231.8079,50984.0
2021-09-01 10:40:00,243.18,243.27,243.12,243.13,8925.0,231.7984,231.8841,231.7412,231.7507,8925.0
2021-09-01 10:45:00,243.3,243.41,243.25,243.39,2419.0,231.9127,232.0176,231.8651,231.9985,2419.0
2021-09-01 10:50:00,243.36,243.4,243.29,243.3,582.0,231.9699,232.0081,231.9032,231.9127,582.0
2021-09-01 10:55:00,243.27,243.41,243.2,243.27,3201.0,231.8841,232.0176,231.8174,231.8841,3201.0
2021-09-01 11:00:00,243.33,243.33,243.13,243.14,1979.0,231.9413,231.9413,231.7507,231.7602,1979.0
2021-09-01 11:05:00,243.1,243.23,243.06,243.14,2872.0,231.7221,231.846,231.684,231.7602,2872.0
2021-09-01 11:10:00,243.16,243.33,243.15,243.29,2564.0,231.7793,231.9413,231.7698,231.9032,2564.0
2021-09-01 11:15:00,243.26,243.26,243.05,243.19,4016.0,231.8746,231.8746,231.6744,231.8079,4016.0
2021-09-01 11:20:00,243.23,243.29,243.0,243.15,4364.0,231.846,231.9032,231.6268,231.7698,4364.0
2021-09-01 11:25:00,243.15,243.38,243.07,243.19,3322.0,231.7698,231.989,231.6935,231.8079,3322.0
2021-09-01 11:30:00,243.14,243.32,243.14,243.32,2010.0,231.7602,231.9318,231.7602,231.9318,2010.0
2021-09-01 11:35:00,243.28,243.43,243.28,243.36,1670.0,231.8937,232.0366,231.8937,231.9699,1670.0
2021-09-01 11:40:00,243.29,243.37,243.29,243.36,913.0,231.9032,231.9795,231.9032,231.9699,913.0
2021-09-01 11:45:00,243.36,243.36,243.31,243.31,500.0,231.9699,231.9699,231.9223,231.9223,500.0
2021-09-01 11:50:00,243.3,243.3,243.21,243.21,2044.0,231.9127,231.9127,231.8269,231.8269,2044.0
2021-09-01 11:55:00,243.17,243.23,243.16,243.2,2056.0,231.7888,231.846,231.7793,231.8174,2056.0
2021-09-01 12:00:00,243.1,243.39,243.1,243.32,2865.0,231.7221,231.9985,231.7221,231.9318,2865.0
2021-09-01 12:05:00,243.33,243.61,243.33,243.56,1871.0,231.9413,232.2082,231.9413,232.1606,1871.0
2021-09-01 12:10:00,243.57,243.61,243.19,243.19,2934.0,232.1701,232.2082,231.8079,231.8079,2934.0
2021-09-01 12:15:00,243.24,243.28,242.98,243.06,13895.0,231.8555,231.8937,231.6077,231.684,13895.0
2021-09-01 12:20:00,243.06,243.28,243.0,243.26,3408.0,231.684,231.8937,231.6268,231.8746,3408.0
2021-09-01 12:25:00,243.18,243.2,242.83,242.91,64301.0,231.7984,231.8174,231.4647,231.541,64301.0
2021-09-01 12:30:00,242.92,243.2,242.89,243.2,3839.0,231.5505,231.8174,231.5219,231.8174,3839.0
2021-09-01 12:35:00,243.2,243.25,243.14,243.25,1109.0,231.8174,231.8651,231.7602,231.8651,1109.0
2021-09-01 12:40:00,243.33,243.35,243.19,243.19,2434.0,231.9413,231.9604,231.8079,231.8079,2434.0
2021-09-01 12:45:00,243.18,243.25,243.11,243.23,1832.0,231.7984,231.8651,231.7316,231.846,1832.0
2021-09-01 12:50:00,243.22,243.26,243.19,243.24,1916.0,231.8365,231.8746,231.8079,231.8555,1916.0
2021-09-01 12:55:00,243.21,243.3,243.16,243.26,1300.0,231.8269,231.9127,231.7793,231.8746,1300.0
2021-09-01 13:00:00,243.35,243.35,243.3,243.35,929.0,231.9604,231.9604,231.9127,231.9604,929.0
2021-09-01 13:05:00,243.43,243.58,243.42,243.56,1886.0,232.0366,232.1796,232.0271,232.1606,1886.0
2021-09-01 13:10:00,243.58,243.6,243.52,243.6,1100.0,232.1796,232.1987,232.1224,232.1987,1100.0
2021-09-01 13:15:00,243.6,243.68,243.56,243.68,1670.0,232.1987,232.2749,232.1606,232.2749,1670.0
2021-09-01 13:20:00,243.7,243.73,243.65,243.71,400.0,232.294,232.3226,232.2464,232.3035,400.0
2021-09-01 13:25:00,243.67,243.73,243.65,243.73,1326.0,232.2654,232.3226,232.2464,232.3226,1326.0
2021-09-01 13:30:00,243.76,243.84,243.72,243.72,1506.0,232.3512,232.4275,232.3131,232.3131,1506.0
2021-09-01 13:35:00,243.76,243.78,243.67,243.68,1102.0,232.3512,232.3703,232.2654,232.2749,1102.0
2021-09-01 13:40:00,243.73,243.8,243.71,243.71,800.0,232.3226,232.3893,232.3035,232.3035,800.0
2021-09-01 13:45:00,243.73,243.76,243.66,243.69,3639.0,232.3226,232.3512,232.2559,232.2845,3639.0
2021-09-01 13:50:00,243.55,243.57,243.54,243.55,1014.0,232.151,232.1701,232.1415,232.151,1014.0
2021-09-01 13:55:00,243.61,243.86,243.61,243.86,1113.0,232.2082,232.4465,232.2082,232.4465,1113.0
2021-09-01 14:00:00,243.91,243.98,243.88,243.98,1605.0,232.4942,232.5609,232.4656,232.5609,1605.0
2021-09-01 14:05:00,243.9,243.94,243.87,243.87,1312.0,232.4847,232.5228,232.4561,232.4561,1312.0
2021-09-01 14:10:00,243.66,243.82,243.66,243.82,1300.0,232.2559,232.4084,232.2559,232.4084,1300.0
2021-09-01 14:15:00,243.83,243.9,243.82,243.86,2317.0,232.4179,232.4847,232.4084,232.4465,2317.0
2021-09-01 14:20:00,243.81,243.88,243.8,243.83,1116.0,232.3989,232.4656,232.3893,232.4179,1116.0
2021-09-01 14:25:00,243.85,243.95,243.82,243.95,1380.0,232.437,232.5323,232.4084,232.5323,1380.0
2021-09-01 14:30:00,243.96,244.14,243.89,244.14,2132.0,232.5418,232.7134,232.4751,232.7134,2132.0
2021-09-01 14:35:00,244.16,244.16,243.93,243.93,1885.0,232.7325,232.7325,232.5132,232.5132,1885.0
2021-09-01 14:40:00,244.02,244.03,243.88,243.88,1075.0,232.599,232.6086,232.4656,232.4656,1075.0
2021-09-01 14:45:00,243.95,243.96,243.67,243.67,1236.0,232.5323,232.5418,232.2654,232.2654,1236.0
2021-09-01 14:50:00,243.67,243.67,243.38,243.49,19620.0,232.2654,232.2654,231.989,232.0938,19620.0
2021-09-01 14:55:00,243.51,243.76,243.51,243.73,1000.0,232.1129,232.3512,232.1129,232.3226,1000.0
2021-09-01 15:00:00,243.7,243.7,243.5,243.54,3690.0,232.294,232.294,232.1034,232.1415,3690.0
2021-09-01 15:05:00,243.49,243.61,243.41,243.6,1891.0,232.0938,232.2082,232.0176,232.1987,1891.0
2021-09-01 15:10:00,243.61,243.61,243.47,243.48,3948.0,232.2082,232.2082,232.0748,232.0843,3948.0
2021-09-01 15:15:00,243.46,243.53,243.46,243.52,1092.0,232.0652,232.132,232.0652,232.1224,1092.0
2021-09-01 15:20:00,243.55,243.74,243.55,243.67,3651.0,232.151,232.3321,232.151,232.2654,3651.0
2021-09-01 15:25:00,243.55,243.7,243.49,243.7,1433.0,232.151,232.294,232.0938,232.294,1433.0
2021-09-01 15:30:00,243.7,244.0,243.65,243.86,5608.0,232.294,232.58,232.2464,232.4465,5608.0
2021-09-01 15:35:00,243.89,243.89,243.58,243.58,3358.0,232.4751,232.4751,232.1796,232.1796,3358.0
2021-09-01 15:40:00,243.58,243.65,243.5,243.57,2393.0,232.1796,232.2464,232.1034,232.1701,2393.0
2021-09-01 15:45:00,243.57,243.68,243.54,243.54,7643.0,232.1701,232.2749,232.1415,232.1415,7643.0
2021-09-01 15:50:00,243.45,243.48,243.22,243.31,11466.0,232.0557,232.0843,231.8365,231.9223,11466.0
2021-09-01 15:55:00,243.28,243.58,243.14,243.45,30705.0,231.8937,232.1796,231.7602,232.0557,30705.0
2021-09-02 09:30:00,244.43,244.43,243.94,244.06,7608.0,232.9898,232.9898,232.5228,232.6372,7608.0
2021-09-02 09:35:00,243.94,244.19,243.49,244.15,5773.0,232.5228,232.7611,232.0938,232.723,5773.0
2021-09-02 09:40:00,244.17,244.74,244.17,244.45,2600.0,232.742,233.2853,232.742,233.0089,2600.0
2021-09-02 09:45:00,244.59,244.62,243.86,243.99,5246.0,233.1424,233.171,232.4465,232.5704,5246.0
2021-09-02 09:50:00,244.04,244.14,243.83,243.83,2020.0,232.6181,232.7134,232.4179,232.4179,2020.0
2021-09-02 09:55:00,244.05,244.22,243.87,244.11,3230.0,232.6276,232.7897,232.4561,232.6848,3230.0
2021-09-02 10:00:00,244.11,244.11,243.77,244.11,2848.0,232.6848,232.6848,232.3607,232.6848,2848.0
2021-09-02 10:05:00,244.19,244.59,244.09,244.46,1202.0,232.7611,233.1424,232.6658,233.0184,1202.0
2021-09-02 10:10:00,244.37,244.47,244.0,244.0,2309.0,232.9327,233.028,232.58,232.58,2309.0
2021-09-02 10:15:00,244.05,244.43,244.05,244.43,1675.0,232.6276,232.9898,232.6276,232.9898,1675.0
2021-09-02 10:20:00,244.27,244.28,243.91,243.92,3477.0,232.8373,232.8469,232.4942,232.5037,3477.0
2021-09-02 10:25:00,243.97,244.18,243.91,244.18,2130.0,232.5514,232.7515,232.4942,232.7515,2130.0
2021-09-02 10:30:00,244.22,244.22,243.74,243.94,8491.0,232.7897,232.7897,232.3321,232.5228,8491.0
2021-09-02 10:35:00,243.85,243.97,243.47,243.47,2028.0,232.437,232.5514,232.0748,232.0748,2028.0
2021-09-02 10:40:00,243.59,243.72,243.46,243.72,7078.0,232.1892,232.3131,232.0652,232.3131,7078.0
2021-09-02 10:45:00,243.79,243.88,243.57,243.66,3982.0,232.3798,232.4656,232.1701,232.2559,3982.0
2021-09-02 10:50:00,243.66,243.82,243.66,243.69,2926.0,232.2559,232.4084,232.2559,232.2845,2926.0
2021-09-02 10:55:00,243.69,243.73,243.3,243.41,13057.0,232.2845,232.3226,231.9127,232.0176,13057.0
2021-09-02 11:00:00,243.44,243.52,243.4,243.46,2825.0,232.0462,232.1224,232.0081,232.0652,2825.0
2021-09-02 11:05:00,243.55,243.55,243.19,243.27,3909.0,232.151,232.151,231.8079,231.8841,3909.0
2021-09-02 11:10:00,243.24,243.27,242.89,243.2,27187.0,231.8555,231.8841,231.5219,231.8174,27187.0
2021-09-02 11:15:00,243.22,243.75,243.17,243.73,7911.0,231.8365,232.3417,231.7888,232.3226,7911.0
2021-09-02 11:20:00,243.73,243.94,243.73,243.9,4343.0,232.3226,232.5228,232.3226,232.4847,4343.0
2021-09-02 11:25:00,243.92,243.92,243.58,243.72,3597.0,232.5037,232.5037,232.1796,232.3131,3597.0
2021-09-02 11:30:00,243.74,243.97,243.73,243.9,1653.0,232.3321,232.5514,232.3226,232.4847,1653.0
2021-09-02 11:35:00,243.95,243.97,243.9,243.91,426.0,232.5323,232.5514,232.4847,232.4942,426.0
2021-09-02 11:40:00,243.97,244.0,243.88,244.0,1162.0,232.5514,232.58,232.4656,232.58,1162.0
2021-09-02 11:45:00,244.04,244.23,244.03,244.23,927.0,232.6181,232.7992,232.6086,232.7992,927.0
2021-09-02 11:50:00,244.21,244.3,244.21,244.25,845.0,232.7801,232.8659,232.7801,232.8183,845.0
2021-09-02 11:55:00,244.23,244.42,244.21,244.41,1800.0,232.7992,232.9803,232.7801,232.9708,1800.0
2021-09-02 12:00:00,244.42,244.42,244.27,244.28,2848.0,232.9803,232.9803,232.8373,232.8469,2848.0
2021-09-02 12:05:00,244.37,244.45,244.21,244.21,1975.0,232.9327,233.0089,232.7801,232.7801,1975.0
2021-09-02 12:10:00,244.21,244.34,244.21,244.24,3455.0,232.7801,232.9041,232.7801,232.8087,3455.0
2021-09-02 12:15:00,244.24,244.24,243.98,243.98,3698.0,232.8087,232.8087,232.5609,232.5609,3698.0
2021-09-02 12:20:00,243.96,244.13,243.92,244.1,2254.0,232.5418,232.7039,232.5037,232.6753,2254.0
2021-09-02 12:25:00,244.11,244.44,244.1,244.43,2042.0,232.6848,232.9994,232.6753,232.9898,2042.0
2021-09-02 12:30:00,244.35,244.37,244.25,244.27,1301.0,232.9136,232.9327,232.8183,232.8373,1301.0
2021-09-02 12:35:00,244.22,244.33,244.22,244.33,1129.0,232.7897,232.8945,232.7897,232.8945,1129.0
2021-09-02 12:40:00,244.37,244.44,244.33,244.44,1400.0,232.9327,232.9994,232.8945,232.9994,1400.0
2021-09-02 12:45:00,244.42,244.43,244.3,244.3,4113.0,232.9803,232.9898,232.8659,232.8659,4113.0
2021-09-02 12:50:00,244.28,244.43,244.28,244.43,1200.0,232.8469,232.9898,232.8469,232.9898,1200.0
2021-09-02 12:55:00,244.48,244.63,244.48,244.58,600.0,233.0375,233.1805,233.0375,233.1328,600.0
2021-09-02 13:00:00,244.53,244.53,244.46,244.46,1373.0,233.0852,233.0852,233.0184,233.0184,1373.0
2021-09-02 13:05:00,244.5,244.5,244.09,244.09,1622.0,233.0566,233.0566,232.6658,232.6658,1622.0
2021-09-02 13:10:00,244.14,244.33,244.08,244.33,1503.0,232.7134,232.8945,232.6562,232.8945,1503.0
2021-09-02 13:15:00,244.28,244.28,244.18,244.18,2200.0,232.8469,232.8469,232.7515,232.7515,2200.0
2021-09-02 13:20:00,244.15,244.21,244.15,244.16,1452.0,232.723,232.7801,232.723,232.7325,1452.0
2021-09-02 13:25:00,244.21,244.31,244.18,244.26,1737.0,232.7801,232.8755,232.7515,232.8278,1737.0
2021-09-02 13:30:00,244.24,244.24,244.18,244.18,400.0,232.8087,232.8087,232.7515,232.7515,400.0
2021-09-02 13:35:00,244.18,244.27,244.18,244.19,1568.0,232.7515,232.8373,232.7515,232.7611,1568.0
2021-09-02 13:40:00,244.23,244.33,244.2,244.27,2707.0,232.7992,232.8945,232.7706,232.8373,2707.0
2021-09-02 13:45:00,244.29,244.29,244.18,244.18,1677.0,232.8564,232.8564,232.7515,232.7515,1677.0
2021-09-02 13:50:00,244.18,244.18,244.04,244.04,3217.0,232.7515,232.7515,232.6181,232.6181,3217.0
2021-09-02 13:55:00,244.03,244.26,244.03,244.19,3074.0,232.6086,232.8278,232.6086,232.7611,3074.0
2021-09-02 14:00:00,244.13,244.29,244.11,244.23,1679.0,232.7039,232.8564,232.6848,232.7992,1679.0
2021-09-02 14:05:00,244.23,244.3,244.19,244.3,2078.0,232.7992,232.8659,232.7611,232.8659,2078.0
2021-09-02 14:10:00,244.34,244.35,244.23,244.31,2501.0,232.9041,232.9136,232.7992,232.8755,2501.0
2021-09-02 14:15:00,244.38,244.45,244.38,244.4,707.0,232.9422,233.0089,232.9422,232.9613,707.0
2021-09-02 14:20:00,244.46,244.46,244.33,244.33,1361.0,233.0184,233.0184,232.8945,232.8945,1361.0
2021-09-02 14:25:00,244.34,244.35,244.26,244.32,1631.0,232.9041,232.9136,232.8278,232.885,1631.0
2021-09-02 14:30:00,244.34,244.52,244.34,244.52,2756.0,232.9041,233.0756,232.9041,233.0756,2756.0
2021-09-02 14:35:00,244.52,244.54,244.35,244.46,2039.0,233.0756,233.0947,232.9136,233.0184,2039.0
2021-09-02 14:40:00,244.41,244.5,244.39,244.5,700.0,232.9708,233.0566,232.9517,233.0566,700.0
2021-09-02 14:45:00,244.54,244.58,244.51,244.51,2222.0,233.0947,233.1328,233.0661,233.0661,2222.0
2021-09-02 14:50:00,244.53,244.65,244.53,244.56,2562.0,233.0852,233.1995,233.0852,233.1138,2562.0
2021-09-02 14:55:00,244.56,244.66,244.53,244.64,4384.0,233.1138,233.2091,233.0852,233.19,4384.0
2021-09-02 15:00:00,244.65,244.77,244.63,244.76,2776.0,233.1995,233.3139,233.1805,233.3044,2776.0
2021-09-02 15:05:00,244.75,244.75,244.61,244.61,2566.0,233.2949,233.2949,233.1614,233.1614,2566.0
2021-09-02 15:10:00,244.64,244.64,244.37,244.51,2676.0,233.19,233.19,232.9327,233.0661,2676.0
2021-09-02 15:15:00,244.55,244.78,244.55,244.78,4914.0,233.1042,233.3235,233.1042,233.3235,4914.0
2021-09-02 15:20:00,244.76,244.8,244.67,244.8,4522.0,233.3044,233.3425,233.2186,233.3425,4522.0
2021-09-02 15:25:00,244.84,244.97,244.73,244.81,6412.0,233.3807,233.5046,233.2758,233.3521,6412.0
2021-09-02 15:30:00,244.8,245.09,244.68,244.97,10235.0,233.3425,233.619,233.2281,233.5046,10235.0
2021-09-02 15:35:00,245.04,245.41,245.03,245.34,8638.0,233.5713,233.924,233.5618,233.8573,8638.0
2021-09-02 15:40:00,245.37,245.39,245.18,245.19,7276.0,233.8859,233.9049,233.7047,233.7143,7276.0
2021-09-02 15:45:00,245.17,245.25,244.96,244.97,7748.0,233.6952,233.7715,233.495,233.5046,7748.0
2021-09-02 15:50:00,244.99,245.52,244.99,245.43,9234.0,233.5236,234.0288,233.5236,233.943,9234.0
2021-09-02 15:55:00,245.41,246.12,245.41,246.07,43822.0,233.924,234.6007,233.924,234.5531,43822.0
2021-09-03 09:30:00,245.51,245.51,244.99,245.21,6715.0,234.0193,234.0193,233.5236,233.7333,6715.0
2021-09-03 09:35:00,245.0,245.46,244.85,245.46,2509.0,233.5332,233.9716,233.3902,233.9716,2509.0
2021-09-03 09:40:00,245.54,245.79,245.52,245.53,700.0,234.0479,234.2862,234.0288,234.0384,700.0
2021-09-03 09:45:00,245.43,246.14,245.33,246.11,5278.0,233.943,234.6198,233.8477,234.5912,5278.0
2021-09-03 09:50:00,246.03,246.03,245.14,245.36,4387.0,234.515,234.515,233.6666,233.8763,4387.0
2021-09-03 09:55:00,245.35,245.9,245.21,245.74,3850.0,233.8668,234.391,233.7333,234.2385,3850.0
2021-09-03 10:00:00,246.11,246.42,246.06,246.19,800.0,234.5912,234.8867,234.5436,234.6675,800.0
2021-09-03 10:05:00,246.29,246.41,245.92,246.12,3139.0,234.7628,234.8772,234.4101,234.6007,3139.0
2021-09-03 10:10:00,246.19,246.19,245.86,245.89,2221.0,234.6675,234.6675,234.3529,234.3815,2221.0
2021-09-03 10:15:00,245.83,245.92,245.82,245.83,1249.0,234.3243,234.4101,234.3148,234.3243,1249.0
2021-09-03 10:20:00,245.71,245.71,245.64,245.64,510.0,234.2099,234.2099,234.1432,234.1432,510.0
2021-09-03 10:25:00,245.69,245.72,245.62,245.69,2325.0,234.1909,234.2195,234.1241,234.1909,2325.0
2021-09-03 10:30:00,245.76,245.76,245.52,245.64,2482.0,234.2576,234.2576,234.0288,234.1432,2482.0
2021-09-03 10:35:00,245.62,245.68,245.51,245.67,2718.0,234.1241,234.1813,234.0193,234.1718,2718.0
2021-09-03 10:40:00,245.46,245.46,245.25,245.39,1703.0,233.9716,233.9716,233.7715,233.9049,1703.0
2021-09-03 10:45:00,245.38,245.38,245.16,245.21,1872.0,233.8954,233.8954,233.6857,233.7333,1872.0
2021-09-03 10:50:00,245.29,245.56,245.22,245.56,3180.0,233.8096,234.067,233.7429,234.067,3180.0
2021-09-03 10:55:00,245.53,245.58,245.46,245.52,3682.0,234.0384,234.086,233.9716,234.0288,3682.0
2021-09-03 11:00:00,245.45,245.63,245.28,245.63,3031.0,233.9621,234.1337,233.8001,234.1337,3031.0
2021-09-03 11:05:00,245.4,245.55,245.4,245.52,300.0,233.9144,234.0574,233.9144,234.0288,300.0
2021-09-03 11:10:00,245.5,245.52,245.38,245.38,1902.0,234.0098,234.0288,233.8954,233.8954,1902.0
2021-09-03 11:15:00,245.41,245.47,245.3,245.31,2442.0,233.924,233.9812,233.8191,233.8287,2442.0
2021-09-03 11:20:00,245.34,245.42,245.27,245.33,2000.0,233.8573,233.9335,233.7905,233.8477,2000.0
2021-09-03 11:25:00,245.31,245.38,245.19,245.19,2106.0,233.8287,233.8954,233.7143,233.7143,2106.0
2021-09-03 11:30:00,245.06,245.19,245.04,245.06,2210.0,233.5904,233.7143,233.5713,233.5904,2210.0
2021-09-03 11:35:00,245.12,245.28,245.12,245.23,1572.0,233.6476,233.8001,233.6476,233.7524,1572.0
2021-09-03 11:40:00,245.17,245.22,244.95,245.09,2322.0,233.6952,233.7429,233.4855,233.619,2322.0
2021-09-03 11:45:00,245.11,245.17,244.84,244.84,1972.0,233.638,233.6952,233.3807,233.3807,1972.0
2021-09-03 11:50:00,244.74,244.74,244.58,244.67,1551.0,233.2853,233.2853,233.1328,233.2186,1551.0
2021-09-03 11:55:00,244.78,244.78,244.65,244.71,1510.0,233.3235,233.3235,233.1995,233.2567,1510.0
2021-09-03 12:00:00,244.58,244.88,244.58,244.88,1368.0,233.1328,233.4188,233.1328,233.4188,1368.0
2021-09-03 12:05:00,244.84,245.05,244.84,245.05,1177.0,233.3807,233.5808,233.3807,233.5808,1177.0
2021-09-03 12:10:00,245.04,245.14,245.0,245.09,1051.0,233.5713,233.6666,233.5332,233.619,1051.0
2021-09-03 12:15:00,245.01,245.23,245.01,245.05,3848.0,233.5427,233.7524,233.5427,233.5808,3848.0
2021-09-03 12:20:00,245.09,245.13,245.03,245.13,1045.0,233.619,233.6571,233.5618,233.6571,1045.0
2021-09-03 12:25:00,245.1,245.2,245.1,245.2,1000.0,233.6285,233.7238,233.6285,233.7238,1000.0
2021-09-03 12:30:00,245.17,245.19,245.08,245.09,1692.0,233.6952,233.7143,233.6094,233.619,1692.0
2021-09-03 12:35:00,245.05,245.11,245.02,245.02,1143.0,233.5808,233.638,233.5522,233.5522,1143.0
2021-09-03 12:40:00,244.97,245.27,244.94,245.27,1972.0,233.5046,233.7905,233.476,233.7905,1972.0
2021-09-03 12:45:00,245.28,245.33,245.21,245.22,2365.0,233.8001,233.8477,233.7333,233.7429,2365.0
2021-09-03 12:50:00,245.19,245.24,245.17,245.24,1214.0,233.7143,233.7619,233.6952,233.7619,1214.0
2021-09-03 12:55:00,245.25,245.32,245.21,245.32,1911.0,233.7715,233.8382,233.7333,233.8382,1911.0
2021-09-03 13:00:00,245.37,245.54,245.32,245.54,1535.0,233.8859,234.0479,233.8382,234.0479,1535.0
2021-09-03 13:05:00,245.57,245.57,245.46,245.46,1025.0,234.0765,234.0765,233.9716,233.9716,1025.0
2021-09-03 13:10:00,245.46,245.61,245.46,245.61,2982.0,233.9716,234.1146,233.9716,234.1146,2982.0
2021-09-03 13:15:00,245.63,245.64,245.62,245.63,400.0,234.1337,234.1432,234.1241,234.1337,400.0
2021-09-03 13:20:00,245.68,245.68,245.54,245.59,1833.0,234.1813,234.1813,234.0479,234.0956,1833.0
2021-09-03 13:25:00,245.63,245.63,245.52,245.57,1253.0,234.1337,234.1337,234.0288,234.0765,1253.0
2021-09-03 13:30:00,245.51,245.59,245.51,245.52,678.0,234.0193,234.0956,234.0193,234.0288,678.0
2021-09-03 13:35:00,245.5,245.5,245.44,245.46,1807.0,234.0098,234.0098,233.9526,233.9716,1807.0
2021-09-03 13:40:00,245.49,245.55,245.41,245.42,1546.0,234.0002,234.0574,233.924,233.9335,1546.0
2021-09-03 13:45:00,245.41,245.44,245.32,245.34,2033.0,233.924,233.9526,233.8382,233.8573,2033.0
2021-09-03 13:50:00,245.37,245.46,245.33,245.33,2300.0,233.8859,233.9716,233.8477,233.8477,2300.0
2021-09-03 13:55:00,245.31,245.31,245.16,245.16,912.0,233.8287,233.8287,233.6857,233.6857,912.0
2021-09-03 14:00:00,245.21,245.32,245.21,245.29,2403.0,233.7333,233.8382,233.7333,233.8096,2403.0
2021-09-03 14:05:00,245.26,245.36,245.26,245.33,1216.0,233.781,233.8763,233.781,233.8477,1216.0
2021-09-03 14:10:00,245.33,245.33,245.28,245.29,1298.0,233.8477,233.8477,233.8001,233.8096,1298.0
2021-09-03 14:15:00,245.3,245.38,245.3,245.34,2564.0,233.8191,233.8954,233.8191,233.8573,2564.0
2021-09-03 14:20:00,245.36,245.38,245.29,245.38,1788.0,233.8763,233.8954,233.8096,233.8954,1788.0
2021-09-03 14:25:00,245.36,245.37,245.23,245.37,1201.0,233.8763,233.8859,233.7524,233.8859,1201.0
2021-09-03 14:30:00,245.4,245.4,245.33,245.33,1200.0,233.9144,233.9144,233.8477,233.8477,1200.0
2021-09-03 14:35:00,245.33,245.37,245.27,245.33,2642.0,233.8477,233.8859,233.7905,233.8477,2642.0
2021-09-03 14:40:00,245.27,245.31,245.25,245.25,1103.0,233.7905,233.8287,233.7715,233.7715,1103.0
2021-09-03 14:45:00,245.25,245.42,245.24,245.42,2409.0,233.7715,233.9335,233.7619,233.9335,2409.0
2021-09-03 14:50:00,245.42,245.45,245.36,245.36,1683.0,233.9335,233.9621,233.8763,233.8763,1683.0
2021-09-03 14:55:00,245.4,245.49,245.4,245.44,1848.0,233.9144,234.0002,233.9144,233.9526,1848.0
2021-09-03 15:00:00,245.47,245.59,245.47,245.59,2400.0,233.9812,234.0956,233.9812,234.0956,2400.0
2021-09-03 15:05:00,245.62,245.62,245.4,245.5,2332.0,234.1241,234.1241,233.9144,234.0098,2332.0
2021-09-03 15:10:00,245.56,245.57,245.38,245.39,2400.0,234.067,234.0765,233.8954,233.9049,2400.0
2021-09-03 15:15:00,245.42,245.43,245.22,245.28,3691.0,233.9335,233.943,233.7429,233.8001,3691.0
2021-09-03 15:20:00,245.23,245.26,245.15,245.15,2880.0,233.7524,233.781,233.6761,233.6761,2880.0
2021-09-03 15:25:00,245.21,245.28,245.2,245.25,2653.0,233.7333,233.8001,233.7238,233.7715,2653.0
2021-09-03 15:30:00,245.24,245.33,245.21,245.27,4077.0,233.7619,233.8477,233.7333,233.7905,4077.0
2021-09-03 15:35:00,245.27,245.32,245.21,245.21,5406.0,233.7905,233.8382,233.7333,233.7333,5406.0
2021-09-03 15:40:00,245.18,245.18,245.0,245.05,5438.0,233.7047,233.7047,233.5332,233.5808,5438.0
2021-09-03 15:45:00,245.01,245.16,244.98,245.16,5880.0,233.5427,233.6857,233.5141,233.6857,5880.0
2021-09-03 15:50:00,245.09,245.21,244.84,244.84,17358.0,233.619,233.7333,233.3807,233.3807,17358.0
2021-09-03 15:55:00,244.84,245.01,244.74,244.85,66657.0,233.3807,233.5427,233.2853,233.3902,66657.0
2021-09-07 09:30:00,244.13,244.89,243.19,244.2,10614.0,232.7039,233.4283,231.8079,232.7706,10614.0
2021-09-07 09:35:00,243.96,244.18,243.55,243.69,4880.0,232.5418,232.7515,232.151,232.2845,4880.0
2021-09-07 09:40:00,243.39,243.84,243.39,243.77,1167.0,231.9985,232.4275,231.9985,232.3607,1167.0
2021-09-07 09:45:00,243.78,244.0,243.64,244.0,5261.0,232.3703,232.58,232.2368,232.58,5261.0
2021-09-07 09:50:00,243.94,244.05,243.81,243.97,2071.0,232.5228,232.6276,232.3989,232.5514,2071.0
2021-09-07 09:55:00,243.96,244.49,243.91,244.24,2368.0,232.5418,233.047,232.4942,232.8087,2368.0
2021-09-07 10:00:00,244.32,244.43,244.32,244.43,500.0,232.885,232.9898,232.885,232.9898,500.0
2021-09-07 10:05:00,244.45,244.45,244.0,244.0,901.0,233.0089,233.0089,232.58,232.58,901.0
2021-09-07 10:10:00,244.04,244.04,243.81,243.97,3213.0,232.6181,232.6181,232.3989,232.5514,3213.0
2021-09-07 10:15:00,243.99,244.23,243.98,244.08,1849.0,232.5704,232.7992,232.5609,232.6562,1849.0
2021-09-07 10:20:00,244.06,244.67,244.06,244.67,2382.0,232.6372,233.2186,232.6372,233.2186,2382.0
2021-09-07 10:25:00,244.53,244.53,244.23,244.46,1927.0,233.0852,233.0852,232.7992,233.0184,1927.0
2021-09-07 10:30:00,244.43,244.48,244.41,244.48,1370.0,232.9898,233.0375,232.9708,233.0375,1370.0
2021-09-07 10:35:00,244.52,244.69,244.46,244.46,1480.0,233.0756,233.2377,233.0184,233.0184,1480.0
2021-09-07 10:40:00,244.49,244.57,244.35,244.5,2908.0,233.047,233.1233,232.9136,233.0566,2908.0
2021-09-07 10:45:00,244.6,245.0,244.5,244.86,5303.0,233.1519,233.5332,233.0566,233.3997,5303.0
2021-09-07 10:50:00,244.66,244.74,244.49,244.57,1854.0,233.2091,233.2853,233.047,233.1233,1854.0
2021-09-07 10:55:00,244.66,244.92,244.62,244.83,10648.0,233.2091,233.4569,233.171,233.3711,10648.0
2021-09-07 11:00:00,244.86,244.86,244.64,244.7,800.0,233.3997,233.3997,233.19,233.2472,800.0
2021-09-07 11:05:00,244.71,244.79,244.54,244.79,3765.0,233.2567,233.333,233.0947,233.333,3765.0
2021-09-07 11:10:00,244.65,245.0,244.65,244.7,1399.0,233.1995,233.5332,233.1995,233.2472,1399.0
2021-09-07 11:15:00,244.54,244.77,244.54,244.77,606.0,233.0947,233.3139,233.0947,233.3139,606.0
2021-09-07 11:20:00,244.83,244.84,244.7,244.7,1439.0,233.3711,233.3807,233.2472,233.2472,1439.0
2021-09-07 11:25:00,244.69,244.7,244.57,244.57,1620.0,233.2377,233.2472,233.1233,233.1233,1620.0
2021-09-07 11:30:00,244.69,244.87,244.69,244.87,1261.0,233.2377,233.4093,233.2377,233.4093,1261.0
2021-09-07 11:35:00,244.85,244.85,244.66,244.75,1007.0,233.3902,233.3902,233.2091,233.2949,1007.0
2021-09-07 11:40:00,244.71,244.72,244.45,244.65,1499.0,233.2567,233.2663,233.0089,233.1995,1499.0
2021-09-07 11:45:00,244.65,244.69,244.51,244.59,1864.0,233.1995,233.2377,233.0661,233.1424,1864.0
2021-09-07 11:50:00,244.62,244.71,244.53,244.58,1666.0,233.171,233.2567,233.0852,233.1328,1666.0
2021-09-07 11:55:00,244.62,244.62,244.52,244.56,706.0,233.171,233.171,233.0756,233.1138,706.0
2021-09-07 12:00:00,244.53,244.57,244.5,244.53,701.0,233.0852,233.1233,233.0566,233.0852,701.0
2021-09-07 12:05:00,244.65,244.94,244.65,244.93,5894.0,233.1995,233.476,233.1995,233.4664,5894.0
2021-09-07 12:10:00,244.88,244.88,244.82,244.82,312.0,233.4188,233.4188,233.3616,233.3616,312.0
2021-09-07 12:15:00,244.81,244.81,244.68,244.69,511.0,233.3521,233.3521,233.2281,233.2377,511.0
2021-09-07 12:20:00,244.66,244.66,244.45,244.48,1015.0,233.2091,233.2091,233.0089,233.0375,1015.0
2021-09-07 12:25:00,244.5,244.53,244.33,244.33,1506.0,233.0566,233.0852,232.8945,232.8945,1506.0
2021-09-07 12:30:00,244.39,244.57,244.39,244.57,2154.0,232.9517,233.1233,232.9517,233.1233,2154.0
2021-09-07 12:35:00,244.56,244.66,244.42,244.42,800.0,233.1138,233.2091,232.9803,232.9803,800.0
2021-09-07 12:40:00,244.4,244.51,244.34,244.5,1800.0,232.9613,233.0661,232.9041,233.0566,1800.0
2021-09-07 12:45:00,244.47,244.51,244.41,244.5,1461.0,233.028,233.0661,232.9708,233.0566,1461.0
2021-09-07 12:50:00,244.43,244.55,244.43,244.53,1827.0,232.9898,233.1042,232.9898,233.0852,1827.0
2021-09-07 12:55:00,244.49,244.52,244.46,244.52,473.0,233.047,233.0756,233.0184,233.0756,473.0
2021-09-07 13:00:00,244.44,244.67,244.43,244.49,10811.0,232.9994,233.2186,232.9898,233.047,10811.0
2021-09-07 13:05:00,244.54,244.55,244.37,244.37,1604.0,233.0947,233.1042,232.9327,232.9327,1604.0
2021-09-07 13:10:00,244.35,244.59,244.35,244.59,3680.0,232.9136,233.1424,232.9136,233.1424,3680.0
2021-09-07 13:15:00,244.53,244.62,244.44,244.6,3819.0,233.0852,233.171,232.9994,233.1519,3819.0
2021-09-07 13:20:00,244.57,244.57,244.38,244.47,3200.0,233.1233,233.1233,232.9422,233.028,3200.0
2021-09-07 13:25:00,244.47,244.6,244.4,244.56,2625.0,233.028,233.1519,232.9613,233.1138,2625.0
2021-09-07 13:30:00,244.52,244.74,244.46,244.74,6201.0,233.0756,233.2853,233.0184,233.2853,6201.0
2021-09-07 13:35:00,244.71,244.97,244.71,244.93,1370.0,233.2567,233.5046,233.2567,233.4664,1370.0
2021-09-07 13:40:00,245.0,245.04,244.95,244.97,1200.0,233.5332,233.5713,233.4855,233.5046,1200.0
2021-09-07 13:45:00,244.94,245.08,244.93,244.94,2678.0,233.476,233.6094,233.4664,233.476,2678.0
2021-09-07 13:50:00,244.93,245.05,244.91,245.05,1908.0,233.4664,233.5808,233.4474,233.5808,1908.0
2021-09-07 13:55:00,245.16,245.5,245.07,245.42,2936.0,233.6857,234.0098,233.5999,233.9335,2936.0
2021-09-07 14:00:00,245.4,245.56,245.31,245.55,2962.0,233.9144,234.067,233.8287,234.0574,2962.0
2021-09-07 14:05:00,245.59,245.61,245.45,245.5,2150.0,234.0956,234.1146,233.9621,234.0098,2150.0
2021-09-07 14:10:00,245.47,245.69,245.47,245.66,1858.0,233.9812,234.1909,233.9812,234.1623,1858.0
2021-09-07 14:15:00,245.63,245.66,245.52,245.52,1500.0,234.1337,234.1623,234.0288,234.0288,1500.0
2021-09-07 14:20:00,245.42,245.45,245.33,245.34,704.0,233.9335,233.9621,233.8477,233.8573,704.0
2021-09-07 14:25:00,245.4,245.4,245.27,245.35,1471.0,233.9144,233.9144,233.7905,233.8668,1471.0
2021-09-07 14:30:00,245.34,245.37,245.1,245.26,2303.0,233.8573,233.8859,233.6285,233.781,2303.0
2021-09-07 14:35:00,245.05,245.15,245.05,245.15,1978.0,233.5808,233.6761,233.5808,233.6761,1978.0
2021-09-07 14:40:00,245.18,245.45,245.12,245.26,11879.0,233.7047,233.9621,233.6476,233.781,11879.0
2021-09-07 14:45:00,245.25,245.26,245.16,245.26,400.0,233.7715,233.781,233.6857,233.781,400.0
2021-09-07 14:50:00,245.2,245.36,245.2,245.31,1551.0,233.7238,233.8763,233.7238,233.8287,1551.0
2021-09-07 14:55:00,245.36,245.45,245.35,245.45,1617.0,233.8763,233.9621,233.8668,233.9621,1617.0
2021-09-07 15:00:00,245.44,245.44,245.29,245.35,16009.0,233.9526,233.9526,233.8096,233.8668,16009.0
2021-09-07 15:05:00,245.36,245.69,245.33,245.69,6322.0,233.8763,234.1909,233.8477,234.1909,6322.0
2021-09-07 15:10:00,245.69,245.69,245.62,245.64,2227.0,234.1909,234.1909,234.1241,234.1432,2227.0
2021-09-07 15:15:00,245.62,245.74,245.62,245.71,4182.0,234.1241,234.2385,234.1241,234.2099,4182.0
2021-09-07 15:20:00,245.72,245.72,245.63,245.7,2988.0,234.2195,234.2195,234.1337,234.2004,2988.0
2021-09-07 15:25:00,245.65,245.72,245.61,245.65,1731.0,234.1527,234.2195,234.1146,234.1527,1731.0
2021-09-07 15:30:00,245.68,245.68,245.47,245.52,3236.0,234.1813,234.1813,233.9812,234.0288,3236.0
2021-09-07 15:35:00,245.56,245.56,245.34,245.36,2951.0,234.067,234.067,233.8573,233.8763,2951.0
2021-09-07 15:40:00,245.32,245.32,245.1,245.11,4216.0,233.8382,233.8382,233.6285,233.638,4216.0
2021-09-07 15:45:00,245.1,245.21,245.1,245.2,9222.0,233.6285,233.7333,233.6285,233.7238,9222.0
2021-09-07 15:50:00,245.19,245.24,245.02,245.1,14042.0,233.7143,233.7619,233.5522,233.6285,14042.0
2021-09-07 15:55:00,245.08,245.13,244.85,244.86,55274.0,233.6094,233.6571,233.3902,233.3997,55274.0
2021-09-08 09:30:00,245.05,245.05,245.05,245.05,2939.0,233.5808,233.5808,233.5808,233.5808,2939.0
2021-09-08 09:35:00,244.87,245.13,244.66,244.85,1400.0,233.4093,233.6571,233.2091,233.3902,1400.0
2021-09-08 09:40:00,245.22,245.22,245.11,245.12,200.0,233.7429,233.7429,233.638,233.6476,200.0
2021-09-08 09:45:00,245.47,245.82,245.16,245.16,2866.0,233.9812,234.3148,233.6857,233.6857,2866.0
2021-09-08 09:50:00,245.15,245.34,245.15,245.29,445.0,233.6761,233.8573,233.6761,233.8096,445.0
2021-09-08 09:55:00,245.42,245.82,245.42,245.49,1871.0,233.9335,234.3148,233.9335,234.0002,1871.0
2021-09-08 10:00:00,245.84,245.92,245.83,245.92,300.0,234.3339,234.4101,234.3243,234.4101,300.0
2021-09-08 10:05:00,245.91,246.27,245.87,246.08,1832.0,234.4006,234.7437,234.3624,234.5626,1832.0
2021-09-08 10:10:00,246.11,246.2,245.97,246.1,2202.0,234.5912,234.677,234.4578,234.5817,2202.0
2021-09-08 10:15:00,246.04,246.35,246.03,246.33,1225.0,234.5245,234.82,234.515,234.8009,1225.0
2021-09-08 10:20:00,246.26,246.36,246.2,246.23,1582.0,234.7342,234.8295,234.677,234.7056,1582.0
2021-09-08 10:25:00,246.27,246.39,246.2,246.2,2846.0,234.7437,234.8581,234.677,234.677,2846.0
2021-09-08 10:30:00,246.1,246.1,245.85,246.01,1965.0,234.5817,234.5817,234.3434,234.4959,1965.0
2021-09-08 10:35:00,246.15,246.15,245.78,245.84,1915.0,234.6293,234.6293,234.2767,234.3339,1915.0
2021-09-08 10:40:00,245.74,245.74,245.18,245.33,6395.0,234.2385,234.2385,233.7047,233.8477,6395.0
2021-09-08 10:45:00,245.26,245.41,245.11,245.38,26934.0,233.781,233.924,233.638,233.8954,26934.0
2021-09-08 10:50:00,245.33,246.01,245.33,245.71,1060.0,233.8477,234.4959,233.8477,234.2099,1060.0
2021-09-08 10:55:00,245.73,246.03,245.73,245.79,900.0,234.229,234.515,234.229,234.2862,900.0
2021-09-08 11:00:00,245.79,246.41,245.79,246.18,1706.0,234.2862,234.8772,234.2862,234.6579,1706.0
2021-09-08 11:05:00,246.16,246.23,245.93,246.23,4358.0,234.6389,234.7056,234.4196,234.7056,4358.0
2021-09-08 11:10:00,246.14,246.14,245.93,246.12,1700.0,234.6198,234.6198,234.4196,234.6007,1700.0
2021-09-08 11:15:00,246.1,246.12,245.65,245.65,2559.0,234.5817,234.6007,234.1527,234.1527,2559.0
2021-09-08 11:20:00,245.79,245.88,245.5,245.5,2000.0,234.2862,234.372,234.0098,234.0098,2000.0
2021-09-08 11:25:00,245.58,245.6,245.35,245.46,2807.0,234.086,234.1051,233.8668,233.9716,2807.0
2021-09-08 11:30:00,245.33,245.5,245.27,245.32,801.0,233.8477,234.0098,233.7905,233.8382,801.0
2021-09-08 11:35:00,245.29,245.57,245.29,245.43,1409.0,233.8096,234.0765,233.8096,233.943,1409.0
2021-09-08 11:40:00,245.28,245.28,245.12,245.12,1440.0,233.8001,233.8001,233.6476,233.6476,1440.0
2021-09-08 11:45:00,245.36,245.36,245.12,245.14,800.0,233.8763,233.8763,233.6476,233.6666,800.0
2021-09-08 11:50:00,245.0,245.14,245.0,245.1,1620.0,233.5332,233.6666,233.5332,233.6285,1620.0
2021-09-08 11:55:00,245.16,245.3,245.03,245.23,1602.0,233.6857,233.8191,233.5618,233.7524,1602.0
2021-09-08 12:00:00,245.44,245.7,245.44,245.7,506.0,233.9526,234.2004,233.9526,234.2004,506.0
2021-09-08 12:05:00,245.59,245.81,245.59,245.79,1457.0,234.0956,234.3053,234.0956,234.2862,1457.0
2021-09-08 12:10:00,245.76,246.06,245.76,245.91,576.0,234.2576,234.5436,234.2576,234.4006,576.0
2021-09-08 12:15:00,245.85,246.24,245.85,246.24,1661.0,234.3434,234.7151,234.3434,234.7151,1661.0
2021-09-08 12:20:00,246.28,246.35,246.28,246.35,400.0,234.7533,234.82,234.7533,234.82,400.0
2021-09-08 12:25:00,246.39,246.5,246.26,246.38,7080.0,234.8581,234.963,234.7342,234.8486,7080.0
2021-09-08 12:30:00,246.38,246.6,246.29,246.29,1950.0,234.8486,235.0583,234.7628,234.7628,1950.0
2021-09-08 12:35:00,246.29,246.31,246.12,246.12,1763.0,234.7628,234.7819,234.6007,234.6007,1763.0
2021-09-08 12:40:00,246.28,246.32,246.28,246.29,601.0,234.7533,234.7914,234.7533,234.7628,601.0
2021-09-08 12:45:00,246.28,246.52,246.24,246.39,2100.0,234.7533,234.982,234.7151,234.8581,2100.0
2021-09-08 12:50:00,246.38,246.38,246.16,246.25,2512.0,234.8486,234.8486,234.6389,234.7247,2512.0
2021-09-08 12:55:00,246.25,246.59,246.25,246.56,3165.0,234.7247,235.0488,234.7247,235.0202,3165.0
2021-09-08 13:00:00,246.5,246.55,246.33,246.41,1516.0,234.963,235.0106,234.8009,234.8772,1516.0
2021-09-08 13:05:00,246.61,246.61,246.21,246.23,801.0,235.0678,235.0678,234.6865,234.7056,801.0
2021-09-08 13:10:00,246.24,246.4,246.23,246.24,1551.0,234.7151,234.8676,234.7056,234.7151,1551.0
2021-09-08 13:15:00,246.28,246.44,246.28,246.35,1194.0,234.7533,234.9058,234.7533,234.82,1194.0
2021-09-08 13:20:00,246.49,246.54,246.44,246.53,601.0,234.9534,235.0011,234.9058,234.9916,601.0
2021-09-08 13:25:00,246.43,246.66,246.42,246.62,2104.0,234.8962,235.1155,234.8867,235.0773,2104.0
2021-09-08 13:30:00,246.61,246.84,246.57,246.63,3263.0,235.0678,235.287,235.0297,235.0869,3263.0
2021-09-08 13:35:00,246.58,246.58,246.37,246.45,1674.0,235.0392,235.0392,234.839,234.9153,1674.0
2021-09-08 13:40:00,246.49,246.54,246.49,246.52,501.0,234.9534,235.0011,234.9534,234.982,501.0
2021-09-08 13:45:00,246.52,246.52,246.35,246.41,1756.0,234.982,234.982,234.82,234.8772,1756.0
2021-09-08 13:50:00,246.34,246.37,246.3,246.3,709.0,234.8105,234.839,234.7723,234.7723,709.0
2021-09-08 13:55:00,246.44,246.46,246.2,246.21,1471.0,234.9058,234.9248,234.677,234.6865,1471.0
2021-09-08 14:00:00,246.28,246.61,246.28,246.58,1451.0,234.7533,235.0678,234.7533,235.0392,1451.0
2021-09-08 14:05:00,246.41,246.41,246.28,246.39,700.0,234.8772,234.8772,234.7533,234.8581,700.0
2021-09-08 14:10:00,246.38,246.38,246.26,246.34,903.0,234.8486,234.8486,234.7342,234.8105,903.0
2021-09-08 14:15:00,246.3,246.3,246.14,246.15,1648.0,234.7723,234.7723,234.6198,234.6293,1648.0
2021-09-08 14:20:00,246.25,246.33,246.21,246.33,600.0,234.7247,234.8009,234.6865,234.8009,600.0
2021-09-08 14:25:00,246.34,246.41,246.33,246.38,1000.0,234.8105,234.8772,234.8009,234.8486,1000.0
2021-09-08 14:30:00,246.35,246.39,246.32,246.35,5829.0,234.82,234.8581,234.7914,234.82,5829.0
2021-09-08 14:35:00,246.29,246.29,246.13,246.28,1846.0,234.7628,234.7628,234.6103,234.7533,1846.0
2021-09-08 14:40:00,246.22,246.26,246.08,246.26,1000.0,234.6961,234.7342,234.5626,234.7342,1000.0
2021-09-08 14:45:00,246.29,246.29,246.02,246.02,700.0,234.7628,234.7628,234.5054,234.5054,700.0
2021-09-08 14:50:00,246.04,246.17,246.04,246.13,801.0,234.5245,234.6484,234.5245,234.6103,801.0
2021-09-08 14:55:00,246.1,246.16,246.01,246.02,635.0,234.5817,234.6389,234.4959,234.5054,635.0
2021-09-08 15:00:00,246.09,246.16,246.05,246.13,7529.0,234.5722,234.6389,234.534,234.6103,7529.0
2021-09-08 15:05:00,246.17,246.18,246.02,246.05,1106.0,234.6484,234.6579,234.5054,234.534,1106.0
2021-09-08 15:10:00,246.03,246.03,245.9,246.0,1701.0,234.515,234.515,234.391,234.4864,1701.0
2021-09-08 15:15:00,245.98,245.99,245.77,245.77,917.0,234.4673,234.4768,234.2671,234.2671,917.0
2021-09-08 15:20:00,245.79,245.89,245.78,245.85,2058.0,234.2862,234.3815,234.2767,234.3434,2058.0
2021-09-08 15:25:00,245.87,245.89,245.8,245.81,1034.0,234.3624,234.3815,234.2957,234.3053,1034.0
2021-09-08 15:30:00,245.75,245.99,245.73,245.9,3426.0,234.2481,234.4768,234.229,234.391,3426.0
2021-09-08 15:35:00,245.94,245.94,245.79,245.91,3675.0,234.4292,234.4292,234.2862,234.4006,3675.0
2021-09-08 15:40:00,245.93,246.08,245.93,246.06,3903.0,234.4196,234.5626,234.4196,234.5436,3903.0
2021-09-08 15:45:00,246.06,246.28,246.06,246.17,8741.0,234.5436,234.7533,234.5436,234.6484,8741.0
2021-09-08 15:50:00,246.19,246.3,245.93,245.97,5847.0,234.6675,234.7723,234.4196,234.4578,5847.0
2021-09-08 15:55:00,245.95,246.47,245.93,246.46,29331.0,234.4387,234.9344,234.4196,234.9248,29331.0
2021-09-09 09:30:00,246.75,246.97,246.44,246.44,4137.0,235.2013,235.411,234.9058,234.9058,4137.0
2021-09-09 09:35:00,246.09,246.35,245.95,246.14,1400.0,234.5722,234.82,234.4387,234.6198,1400.0
2021-09-09 09:40:00,246.26,246.26,245.61,245.61,300.0,234.7342,234.7342,234.1146,234.1146,300.0
2021-09-09 09:45:00,245.86,245.98,245.53,245.54,1635.0,234.3529,234.4673,234.0384,234.0479,1635.0
2021-09-09 09:50:00,245.37,245.38,245.07,245.38,1603.0,233.8859,233.8954,233.5999,233.8954,1603.0
2021-09-09 09:55:00,245.39,245.46,245.0,245.01,839.0,233.9049,233.9716,233.5332,233.5427,839.0
2021-09-09 10:00:00,245.04,245.12,244.89,245.04,3537.0,233.5713,233.6476,233.4283,233.5713,3537.0
2021-09-09 10:05:00,244.82,245.11,244.82,244.95,1100.0,233.3616,233.638,233.3616,233.4855,1100.0
2021-09-09 10:10:00,244.86,245.15,244.82,245.14,3500.0,233.3997,233.6761,233.3616,233.6666,3500.0
2021-09-09 10:15:00,245.29,245.44,245.25,245.44,1800.0,233.8096,233.9526,233.7715,233.9526,1800.0
2021-09-09 10:20:00,245.36,245.44,245.24,245.32,2704.0,233.8763,233.9526,233.7619,233.8382,2704.0
2021-09-09 10:25:00,245.36,245.41,245.23,245.28,1700.0,233.8763,233.924,233.7524,233.8001,1700.0
2021-09-09 10:30:00,245.38,245.51,245.14,245.14,2208.0,233.8954,234.0193,233.6666,233.6666,2208.0
2021-09-09 10:35:00,245.24,245.29,245.12,245.21,1600.0,233.7619,233.8096,233.6476,233.7333,1600.0
2021-09-09 10:40:00,245.24,245.36,245.22,245.29,500.0,233.7619,233.8763,233.7429,233.8096,500.0
2021-09-09 10:45:00,245.5,245.66,245.43,245.66,1834.0,234.0098,234.1623,233.943,234.1623,1834.0
2021-09-09 10:50:00,245.73,245.77,245.69,245.77,1024.0,234.229,234.2671,234.1909,234.2671,1024.0
2021-09-09 10:55:00,245.75,245.77,245.59,245.71,800.0,234.2481,234.2671,234.0956,234.2099,800.0
2021-09-09 11:00:00,245.71,245.71,245.43,245.43,2334.0,234.2099,234.2099,233.943,233.943,2334.0
2021-09-09 11:05:00,245.49,245.6,245.49,245.52,500.0,234.0002,234.1051,234.0002,234.0288,500.0
2021-09-09 11:10:00,245.6,245.83,245.6,245.81,2171.0,234.1051,234.3243,234.1051,234.3053,2171.0
2021-09-09 11:15:00,245.78,245.78,245.37,245.37,2500.0,234.2767,234.2767,233.8859,233.8859,2500.0
2021-09-09 11:20:00,245.27,245.34,245.15,245.18,1600.0,233.7905,233.8573,233.6761,233.7047,1600.0
2021-09-09 11:25:00,245.33,245.49,245.22,245.22,2325.0,233.8477,234.0002,233.7429,233.7429,2325.0
2021-09-09 11:30:00,245.27,245.44,245.18,245.44,4607.0,233.7905,233.9526,233.7047,233.9526,4607.0
2021-09-09 11:35:00,245.49,245.56,245.38,245.4,2740.0,234.0002,234.067,233.8954,233.9144,2740.0
2021-09-09 11:40:00,245.42,245.57,245.42,245.47,500.0,233.9335,234.0765,233.9335,233.9812,500.0
2021-09-09 11:45:00,245.47,245.7,245.39,245.7,1598.0,233.9812,234.2004,233.9049,234.2004,1598.0
2021-09-09 11:50:00,245.73,245.86,245.55,245.62,2655.0,234.229,234.3529,234.0574,234.1241,2655.0
2021-09-09 11:55:00,245.92,245.93,245.88,245.93,539.0,234.4101,234.4196,234.372,234.4196,539.0
2021-09-09 12:00:00,245.9,245.9,245.66,245.66,2286.0,234.391,234.391,234.1623,234.1623,2286.0
2021-09-09 12:05:00,245.7,245.86,245.69,245.86,805.0,234.2004,234.3529,234.1909,234.3529,805.0
2021-09-09 12:10:00,245.92,246.12,245.92,246.02,3797.0,234.4101,234.6007,234.4101,234.5054,3797.0
2021-09-09 12:15:00,246.14,246.14,245.98,245.98,1203.0,234.6198,234.6198,234.4673,234.4673,1203.0
2021-09-09 12:20:00,245.99,246.16,245.99,246.14,907.0,234.4768,234.6389,234.4768,234.6198,907.0
2021-09-09 12:25:00,246.04,246.24,245.99,246.05,5671.0,234.5245,234.7151,234.4768,234.534,5671.0
2021-09-09 12:30:00,245.97,245.97,245.72,245.83,900.0,234.4578,234.4578,234.2195,234.3243,900.0
2021-09-09 12:35:00,245.97,245.97,245.87,245.88,1102.0,234.4578,234.4578,234.3624,234.372,1102.0
2021-09-09 12:40:00,245.87,245.87,245.87,245.87,200.0,234.3624,234.3624,234.3624,234.3624,200.0
2021-09-09 12:45:00,245.95,245.95,245.87,245.94,1125.0,234.4387,234.4387,234.3624,234.4292,1125.0
2021-09-09 12:50:00,245.95,245.95,245.75,245.75,702.0,234.4387,234.4387,234.2481,234.2481,702.0
2021-09-09 12:55:00,245.69,245.69,245.56,245.56,1026.0,234.1909,234.1909,234.067,234.067,1026.0
2021-09-09 13:00:00,245.58,245.78,245.58,245.78,642.0,234.086,234.2767,234.086,234.2767,642.0
2021-09-09 13:05:00,245.74,245.75,245.62,245.62,851.0,234.2385,234.2481,234.1241,234.1241,851.0
2021-09-09 13:10:00,245.58,245.71,245.58,245.66,300.0,234.086,234.2099,234.086,234.1623,300.0
2021-09-09 13:15:00,245.56,245.59,245.5,245.59,768.0,234.067,234.0956,234.0098,234.0956,768.0
2021-09-09 13:20:00,245.5,245.54,245.07,245.32,2000.0,234.0098,234.0479,233.5999,233.8382,2000.0
2021-09-09 13:25:00,245.32,245.4,245.3,245.33,901.0,233.8382,233.9144,233.8191,233.8477,901.0
2021-09-09 13:30:00,245.25,245.25,245.07,245.14,400.0,233.7715,233.7715,233.5999,233.6666,400.0
2021-09-09 13:35:00,245.17,245.17,244.9,245.02,814.0,233.6952,233.6952,233.4378,233.5522,814.0
2021-09-09 13:40:00,245.01,245.2,245.0,245.14,2781.0,233.5427,233.7238,233.5332,233.6666,2781.0
2021-09-09 13:45:00,245.24,245.41,245.2,245.4,1602.0,233.7619,233.924,233.7238,233.9144,1602.0
2021-09-09 13:50:00,245.42,245.42,245.25,245.34,1502.0,233.9335,233.9335,233.7715,233.8573,1502.0
2021-09-09 13:55:00,245.31,245.34,245.17,245.18,1545.0,233.8287,233.8573,233.6952,233.7047,1545.0
2021-09-09 14:00:00,245.17,245.29,245.04,245.04,840.0,233.6952,233.8096,233.5713,233.5713,840.0
2021-09-09 14:05:00,244.88,245.21,244.88,245.2,1501.0,233.4188,233.7333,233.4188,233.7238,1501.0
2021-09-09 14:10:00,245.22,245.32,245.22,245.31,600.0,233.7429,233.8382,233.7429,233.8287,600.0
2021-09-09 14:15:00,245.28,245.36,245.25,245.33,803.0,233.8001,233.8763,233.7715,233.8477,803.0
2021-09-09 14:20:00,245.33,245.42,245.27,245.27,1019.0,233.8477,233.9335,233.7905,233.7905,1019.0
2021-09-09 14:25:00,245.39,245.39,245.31,245.31,558.0,233.9049,233.9049,233.8287,233.8287,558.0
2021-09-09 14:30:00,245.3,245.3,245.18,245.24,971.0,233.8191,233.8191,233.7047,233.7619,971.0
2021-09-09 14:35:00,245.26,245.26,245.11,245.11,1176.0,233.781,233.781,233.638,233.638,1176.0
2021-09-09 14:40:00,245.15,245.26,245.15,245.19,790.0,233.6761,233.781,233.6761,233.7143,790.0
2021-09-09 14:45:00,245.19,245.43,245.19,245.43,2665.0,233.7143,233.943,233.7143,233.943,2665.0
2021-09-09 14:50:00,245.5,245.63,245.49,245.62,1817.0,234.0098,234.1337,234.0002,234.1241,1817.0
2021-09-09 14:55:00,245.56,245.59,245.52,245.55,1755.0,234.067,234.0956,234.0288,234.0574,1755.0
2021-09-09 15:00:00,245.55,245.56,245.5,245.5,1020.0,234.0574,234.067,234.0098,234.0098,1020.0
2021-09-09 15:05:00,245.47,245.47,245.17,245.28,1127.0,233.9812,233.9812,233.6952,233.8001,1127.0
2021-09-09 15:10:00,245.25,245.34,245.22,245.22,2207.0,233.7715,233.8573,233.7429,233.7429,2207.0
2021-09-09 15:15:00,245.21,245.21,244.99,244.99,2794.0,233.7333,233.7333,233.5236,233.5236,2794.0
2021-09-09 15:20:00,244.99,244.99,244.82,244.87,2537.0,233.5236,233.5236,233.3616,233.4093,2537.0
2021-09-09 15:25:00,244.8,244.82,244.69,244.69,2852.0,233.3425,233.3616,233.2377,233.2377,2852.0
2021-09-09 15:30:00,244.6,244.62,244.44,244.45,3900.0,233.1519,233.171,232.9994,233.0089,3900.0
2021-09-09 15:35:00,244.38,244.73,244.37,244.65,5397.0,232.9422,233.2758,232.9327,233.1995,5397.0
2021-09-09 15:40:00,244.65,244.73,244.58,244.6,6032.0,233.1995,233.2758,233.1328,233.1519,6032.0
2021-09-09 15:45:00,244.57,244.6,243.96,244.04,13754.0,233.1233,233.1519,232.5418,232.6181,13754.0
2021-09-09 15:50:00,243.98,244.19,243.93,244.0,17369.0,232.5609,232.7611,232.5132,232.58,17369.0
2021-09-09 15:55:00,244.0,244.08,243.71,244.01,84994.0,232.58,232.6562,232.3035,232.5895,84994.0
2021-09-10 09:30:00,245.52,245.52,245.52,245.52,4248.0,234.0288,234.0288,234.0288,234.0288,4248.0
2021-09-10 09:35:00,245.05,245.05,244.58,244.64,800.0,233.5808,233.5808,233.1328,233.19,800.0
2021-09-10 09:40:00,244.65,244.65,244.2,244.47,1507.0,233.1995,233.1995,232.7706,233.028,1507.0
2021-09-10 09:45:00,244.38,244.55,244.24,244.38,3013.0,232.9422,233.1042,232.8087,232.9422,3013.0
2021-09-10 09:50:00,244.17,244.4,243.73,244.4,1000.0,232.742,232.9613,232.3226,232.9613,1000.0
2021-09-10 09:55:00,244.19,244.46,244.19,244.32,1100.0,232.7611,233.0184,232.7611,232.885,1100.0
2021-09-10 10:00:00,244.51,244.73,244.31,244.31,10106.0,233.0661,233.2758,232.8755,232.8755,10106.0
2021-09-10 10:05:00,244.38,244.4,244.16,244.17,638.0,232.9422,232.9613,232.7325,232.742,638.0
2021-09-10 10:10:00,244.08,244.25,243.95,244.02,22351.0,232.6562,232.8183,232.5323,232.599,22351.0
2021-09-10 10:15:00,244.19,244.67,244.18,244.67,3027.0,232.7611,233.2186,232.7515,233.2186,3027.0
2021-09-10 10:20:00,244.75,244.76,244.63,244.71,1200.0,233.2949,233.3044,233.1805,233.2567,1200.0
2021-09-10 10:25:00,244.74,244.74,244.33,244.42,2100.0,233.2853,233.2853,232.8945,232.9803,2100.0
2021-09-10 10:30:00,244.16,244.19,243.65,243.72,31082.0,232.7325,232.7611,232.2464,232.3131,31082.0
2021-09-10 10:35:00,244.32,244.35,244.29,244.29,573.0,232.885,232.9136,232.8564,232.8564,573.0
2021-09-10 10:40:00,244.25,244.32,243.82,243.86,2497.0,232.8183,232.885,232.4084,232.4465,2497.0
2021-09-10 10:45:00,243.94,244.38,243.84,244.23,4058.0,232.5228,232.9422,232.4275,232.7992,4058.0
2021-09-10 10:50:00,244.2,244.45,244.2,244.32,1205.0,232.7706,233.0089,232.7706,232.885,1205.0
2021-09-10 10:55:00,243.98,244.36,243.98,244.12,1208.0,232.5609,232.9231,232.5609,232.6944,1208.0
2021-09-10 11:00:00,244.29,244.42,244.17,244.42,1500.0,232.8564,232.9803,232.742,232.9803,1500.0
2021-09-10 11:05:00,244.19,244.19,243.88,243.88,1867.0,232.7611,232.7611,232.4656,232.4656,1867.0
2021-09-10 11:10:00,244.09,244.09,243.76,243.85,1701.0,232.6658,232.6658,232.3512,232.437,1701.0
2021-09-10 11:15:00,243.94,243.97,243.7,243.74,3232.0,232.5228,232.5514,232.294,232.3321,3232.0
2021-09-10 11:20:00,243.69,244.11,243.69,243.69,3369.0,232.2845,232.6848,232.2845,232.2845,3369.0
2021-09-10 11:25:00,243.89,243.94,243.88,243.94,601.0,232.4751,232.5228,232.4656,232.5228,601.0
2021-09-10 11:30:00,244.16,244.17,243.97,244.03,1601.0,232.7325,232.742,232.5514,232.6086,1601.0
2021-09-10 11:35:00,244.04,244.16,243.82,243.82,3890.0,232.6181,232.7325,232.4084,232.4084,3890.0
2021-09-10 11:40:00,243.83,244.17,243.83,244.13,2250.0,232.4179,232.742,232.4179,232.7039,2250.0
2021-09-10 11:45:00,244.17,244.46,244.16,244.22,1600.0,232.742,233.0184,232.7325,232.7897,1600.0
2021-09-10 11:50:00,244.25,244.52,244.17,244.52,1909.0,232.8183,233.0756,232.742,233.0756,1909.0
2021-09-10 11:55:00,244.58,244.58,244.53,244.58,520.0,233.1328,233.1328,233.0852,233.1328,520.0
2021-09-10 12:00:00,244.53,244.63,244.39,244.63,1704.0,233.0852,233.1805,232.9517,233.1805,1704.0
2021-09-10 12:05:00,244.65,244.92,244.65,244.76,1611.0,233.1995,233.4569,233.1995,233.3044,1611.0
2021-09-10 12:10:00,244.75,244.78,244.65,244.78,859.0,233.2949,233.3235,233.1995,233.3235,859.0
2021-09-10 12:15:00,244.79,244.82,244.73,244.73,4520.0,233.333,233.3616,233.2758,233.2758,4520.0
2021-09-10 12:20:00,244.85,244.98,244.85,244.93,1615.0,233.3902,233.5141,233.3902,233.4664,1615.0
2021-09-10 12:25:00,244.95,244.95,244.88,244.93,1620.0,233.4855,233.4855,233.4188,233.4664,1620.0
2021-09-10 12:30:00,244.9,244.9,244.58,244.58,3178.0,233.4378,233.4378,233.1328,233.1328,3178.0
2021-09-10 12:35:00,244.63,244.88,244.63,244.78,6862.0,233.1805,233.4188,233.1805,233.3235,6862.0
2021-09-10 12:40:00,244.78,244.84,244.76,244.78,804.0,233.3235,233.3807,233.3044,233.3235,804.0
2021-09-10 12:45:00,244.83,244.89,244.8,244.8,400.0,233.3711,233.4283,233.3425,233.3425,400.0
2021-09-10 12:50:00,244.89,244.93,244.8,244.83,1000.0,233.4283,233.4664,233.3425,233.3711,1000.0
2021-09-10 12:55:00,244.93,244.94,244.85,244.86,974.0,233.4664,233.476,233.3902,233.3997,974.0
2021-09-10 13:00:00,244.89,245.08,244.89,245.08,1576.0,233.4283,233.6094,233.4283,233.6094,1576.0
2021-09-10 13:05:00,244.95,244.95,244.75,244.75,1405.0,233.4855,233.4855,233.2949,233.2949,1405.0
2021-09-10 13:10:00,244.86,244.97,244.86,244.97,1016.0,233.3997,233.5046,233.3997,233.5046,1016.0
2021-09-10 13:15:00,244.99,244.99,244.91,244.95,1862.0,233.5236,233.5236,233.4474,233.4855,1862.0
2021-09-10 13:20:00,244.9,244.9,244.74,244.74,1955.0,233.4378,233.4378,233.2853,233.2853,1955.0
2021-09-10 13:25:00,244.81,244.82,244.8,244.8,304.0,233.3521,233.3616,233.3425,233.3425,304.0
2021-09-10 13:30:00,244.78,244.78,244.67,244.67,886.0,233.3235,233.3235,233.2186,233.2186,886.0
2021-09-10 13:35:00,244.72,244.73,244.67,244.72,1174.0,233.2663,233.2758,233.2186,233.2663,1174.0
2021-09-10 13:40:00,244.72,244.72,244.59,244.63,1003.0,233.2663,233.2663,233.1424,233.1805,1003.0
2021-09-10 13:45:00,244.6,244.6,244.42,244.42,626.0,233.1519,233.1519,232.9803,232.9803,626.0
2021-09-10 13:50:00,244.41,244.46,244.33,244.33,1879.0,232.9708,233.0184,232.8945,232.8945,1879.0
2021-09-10 13:55:00,244.38,244.39,244.32,244.32,700.0,232.9422,232.9517,232.885,232.885,700.0
2021-09-10 14:00:00,244.43,244.46,244.3,244.33,1755.0,232.9898,233.0184,232.8659,232.8945,1755.0
2021-09-10 14:05:00,244.38,244.38,244.25,244.28,914.0,232.9422,232.9422,232.8183,232.8469,914.0
2021-09-10 14:10:00,244.33,244.35,244.32,244.34,500.0,232.8945,232.9136,232.885,232.9041,500.0
2021-09-10 14:15:00,244.31,244.36,244.24,244.24,2050.0,232.8755,232.9231,232.8087,232.8087,2050.0
2021-09-10 14:20:00,244.17,244.3,244.17,244.29,1329.0,232.742,232.8659,232.742,232.8564,1329.0
2021-09-10 14:25:00,244.34,244.34,244.09,244.16,2148.0,232.9041,232.9041,232.6658,232.7325,2148.0
2021-09-10 14:30:00,244.12,244.12,243.88,243.89,51964.0,232.6944,232.6944,232.4656,232.4751,51964.0
2021-09-10 14:35:00,243.88,243.91,243.69,243.73,27919.0,232.4656,232.4942,232.2845,232.3226,27919.0
2021-09-10 14:40:00,243.78,243.97,243.78,243.93,1488.0,232.3703,232.5514,232.3703,232.5132,1488.0
2021-09-10 14:45:00,243.93,243.98,243.88,243.91,2016.0,232.5132,232.5609,232.4656,232.4942,2016.0
2021-09-10 14:50:00,243.96,243.96,243.85,243.91,700.0,232.5418,232.5418,232.437,232.4942,700.0
2021-09-10 14:55:00,243.92,243.92,243.69,243.73,2172.0,232.5037,232.5037,232.2845,232.3226,2172.0
2021-09-10 15:00:00,243.82,243.85,243.61,243.63,1847.0,232.4084,232.437,232.2082,232.2273,1847.0
2021-09-10 15:05:00,243.69,243.82,243.58,243.58,1904.0,232.2845,232.4084,232.1796,232.1796,1904.0
2021-09-10 15:10:00,243.59,243.63,243.45,243.5,1782.0,232.1892,232.2273,232.0557,232.1034,1782.0
2021-09-10 15:15:00,243.47,243.52,243.32,243.41,2402.0,232.0748,232.1224,231.9318,232.0176,2402.0
2021-09-10 15:20:00,243.39,243.51,243.37,243.44,2625.0,231.9985,232.1129,231.9795,232.0462,2625.0
2021-09-10 15:25:00,243.44,243.57,243.4,243.48,2792.0,232.0462,232.1701,232.0081,232.0843,2792.0
2021-09-10 15:30:00,243.49,243.77,243.43,243.65,4883.0,232.0938,232.3607,232.0366,232.2464,4883.0
2021-09-10 15:35:00,243.69,243.7,243.5,243.58,2861.0,232.2845,232.294,232.1034,232.1796,2861.0
2021-09-10 15:40:00,243.4,243.48,243.19,243.29,23711.0,232.0081,232.0843,231.8079,231.9032,23711.0
2021-09-10 15:45:00,243.3,243.3,242.99,242.99,3145.0,231.9127,231.9127,231.6172,231.6172,3145.0
2021-09-10 15:50:00,242.84,242.89,242.73,242.78,11130.0,231.4743,231.5219,231.3694,231.4171,11130.0
2021-09-10 15:55:00,242.83,242.83,242.49,242.7,46248.0,231.4647,231.4647,231.1406,231.3408,46248.0
2021-09-13 09:30:00,244.0,244.54,243.58,243.59,8710.0,232.58,233.0947,232.1796,232.1892,8710.0
2021-09-13 09:35:00,243.76,243.76,243.35,243.36,1052.0,232.3512,232.3512,231.9604,231.9699,1052.0
2021-09-13 09:40:00,243.0,243.44,242.83,243.44,5523.0,231.6268,232.0462,231.4647,232.0462,5523.0
2021-09-13 09:45:00,243.44,243.45,243.02,243.1,2551.0,232.0462,232.0557,231.6458,231.7221,2551.0
2021-09-13 09:50:00,243.2,243.41,243.17,243.22,2698.0,231.8174,232.0176,231.7888,231.8365,2698.0
2021-09-13 09:55:00,243.27,243.27,242.83,242.88,1500.0,231.8841,231.8841,231.4647,231.5124,1500.0
2021-09-13 10:00:00,242.71,242.97,242.35,242.66,9886.0,231.3503,231.5982,231.0072,231.3027,9886.0
2021-09-13 10:05:00,242.6,242.82,242.32,242.8,22233.0,231.2455,231.4552,230.9786,231.4361,22233.0
2021-09-13 10:10:00,242.7,242.92,242.64,242.87,2161.0,231.3408,231.5505,231.2836,231.5029,2161.0
2021-09-13 10:15:00,242.86,242.94,242.37,242.4,3800.0,231.4933,231.5696,231.0263,231.0549,3800.0
2021-09-13 10:20:00,242.56,242.71,242.39,242.63,8101.0,231.2074,231.3503,231.0453,231.2741,8101.0
2021-09-13 10:25:00,242.53,242.86,242.43,242.43,4008.0,231.1788,231.4933,231.0835,231.0835,4008.0
2021-09-13 10:30:00,242.25,242.31,241.18,241.27,3993.0,230.9119,230.9691,229.892,229.9777,3993.0
2021-09-13 10:35:00,241.19,241.58,240.85,241.58,7153.0,229.9015,230.2732,229.5774,230.2732,7153.0
2021-09-13 10:40:00,241.58,242.1,241.54,241.6,74651.0,230.2732,230.7689,230.2351,230.2923,74651.0
2021-09-13 10:45:00,241.62,242.39,241.57,242.21,2594.0,230.3114,231.0453,230.2637,230.8737,2594.0
2021-09-13 10:50:00,241.94,242.13,241.92,242.03,2851.0,230.6164,230.7975,230.5973,230.7022,2851.0
2021-09-13 10:55:00,242.16,242.2,241.94,241.94,2805.0,230.8261,230.8642,230.6164,230.6164,2805.0
2021-09-13 11:00:00,241.78,241.89,241.65,241.75,1920.0,230.4639,230.5687,230.34,230.4353,1920.0
2021-09-13 11:05:00,241.78,242.05,241.7,241.7,3341.0,230.4639,230.7212,230.3876,230.3876,3341.0
2021-09-13 11:10:00,241.58,241.78,241.4,241.4,8554.0,230.2732,230.4639,230.1017,230.1017,8554.0
2021-09-13 11:15:00,241.39,241.65,241.3,241.64,8063.0,230.0921,230.34,230.0063,230.3304,8063.0
2021-09-13 11:20:00,241.54,241.77,241.46,241.65,7883.0,230.2351,230.4543,230.1589,230.34,7883.0
2021-09-13 11:25:00,241.72,241.79,241.71,241.71,1410.0,230.4067,230.4734,230.3972,230.3972,1410.0
2021-09-13 11:30:00,241.74,241.88,241.61,241.62,8416.0,230.4257,230.5592,230.3018,230.3114,8416.0
2021-09-13 11:35:00,241.58,241.58,241.35,241.5,3559.0,230.2732,230.2732,230.054,230.197,3559.0
2021-09-13 11:40:00,241.61,241.62,241.4,241.46,1417.0,230.3018,230.3114,230.1017,230.1589,1417.0
2021-09-13 11:45:00,241.47,241.47,241.2,241.42,2655.0,230.1684,230.1684,229.911,230.1207,2655.0
2021-09-13 11:50:00,241.42,241.48,241.34,241.34,1814.0,230.1207,230.1779,230.0445,230.0445,1814.0
2021-09-13 11:55:00,241.37,241.48,241.26,241.39,4670.0,230.0731,230.1779,229.9682,230.0921,4670.0
2021-09-13 12:00:00,241.44,241.48,241.23,241.31,4410.0,230.1398,230.1779,229.9396,230.0159,4410.0
2021-09-13 12:05:00,241.35,241.45,241.09,241.09,4233.0,230.054,230.1493,229.8062,229.8062,4233.0
2021-09-13 12:10:00,241.1,241.63,241.07,241.63,2864.0,229.8157,230.3209,229.7871,230.3209,2864.0
2021-09-13 12:15:00,241.57,241.57,241.34,241.4,2024.0,230.2637,230.2637,230.0445,230.1017,2024.0
2021-09-13 12:20:00,241.49,241.6,241.3,241.6,1482.0,230.1874,230.2923,230.0063,230.2923,1482.0
2021-09-13 12:25:00,241.79,241.79,241.48,241.48,1027.0,230.4734,230.4734,230.1779,230.1779,1027.0
2021-09-13 12:30:00,241.47,241.58,241.42,241.58,1670.0,230.1684,230.2732,230.1207,230.2732,1670.0
2021-09-13 12:35:00,241.46,241.5,241.44,241.49,1444.0,230.1589,230.197,230.1398,230.1874,1444.0
2021-09-13 12:40:00,241.48,241.48,241.27,241.47,2801.0,230.1779,230.1779,229.9777,230.1684,2801.0
2021-09-13 12:45:00,241.41,241.59,241.33,241.5,1835.0,230.1112,230.2828,230.0349,230.197,1835.0
2021-09-13 12:50:00,241.53,241.62,241.49,241.62,1838.0,230.2256,230.3114,230.1874,230.3114,1838.0
2021-09-13 12:55:00,241.62,241.75,241.56,241.75,1885.0,230.3114,230.4353,230.2542,230.4353,1885.0
2021-09-13 13:00:00,241.81,241.85,241.7,241.72,1538.0,230.4925,230.5306,230.3876,230.4067,1538.0
2021-09-13 13:05:00,241.72,242.07,241.72,242.02,2964.0,230.4067,230.7403,230.4067,230.6926,2964.0
2021-09-13 13:10:00,241.95,242.08,241.91,241.97,2963.0,230.6259,230.7498,230.5878,230.645,2963.0
2021-09-13 13:15:00,241.9,241.95,241.81,241.89,1675.0,230.5783,230.6259,230.4925,230.5687,1675.0
2021-09-13 13:20:00,241.86,241.88,241.84,241.85,1301.0,230.5401,230.5592,230.5211,230.5306,1301.0
2021-09-13 13:25:00,241.77,241.83,241.69,241.72,2405.0,230.4543,230.5115,230.3781,230.4067,2405.0
2021-09-13 13:30:00,241.74,241.84,241.66,241.75,4135.0,230.4257,230.5211,230.3495,230.4353,4135.0
2021-09-13 13:35:00,241.76,241.79,241.63,241.68,1766.0,230.4448,230.4734,230.3209,230.3686,1766.0
2021-09-13 13:40:00,241.66,241.7,241.42,241.43,2843.0,230.3495,230.3876,230.1207,230.1303,2843.0
2021-09-13 13:45:00,241.4,241.49,241.35,241.49,5899.0,230.1017,230.1874,230.054,230.1874,5899.0
2021-09-13 13:50:00,241.48,241.66,241.39,241.57,1800.0,230.1779,230.3495,230.0921,230.2637,1800.0
2021-09-13 13:55:00,241.58,241.58,241.35,241.39,3229.0,230.2732,230.2732,230.054,230.0921,3229.0
2021-09-13 14:00:00,241.38,241.47,241.31,241.39,1953.0,230.0826,230.1684,230.0159,230.0921,1953.0
2021-09-13 14:05:00,241.5,241.5,241.4,241.4,2391.0,230.197,230.197,230.1017,230.1017,2391.0
2021-09-13 14:10:00,241.27,241.35,241.19,241.24,1401.0,229.9777,230.054,229.9015,229.9491,1401.0
2021-09-13 14:15:00,241.36,241.52,241.27,241.52,1103.0,230.0635,230.216,229.9777,230.216,1103.0
2021-09-13 14:20:00,241.51,241.6,241.49,241.6,700.0,230.2065,230.2923,230.1874,230.2923,700.0
2021-09-13 14:25:00,241.44,241.57,241.4,241.41,1282.0,230.1398,230.2637,230.1017,230.1112,1282.0
2021-09-13 14:30:00,241.35,241.35,241.22,241.22,3253.0,230.054,230.054,229.9301,229.9301,3253.0
2021-09-13 14:35:00,241.23,241.23,241.08,241.08,1413.0,229.9396,229.9396,229.7966,229.7966,1413.0
2021-09-13 14:40:00,241.08,241.32,241.08,241.32,1721.0,229.7966,230.0254,229.7966,230.0254,1721.0
2021-09-13 14:45:00,241.3,241.49,241.3,241.49,3056.0,230.0063,230.1874,230.0063,230.1874,3056.0
2021-09-13 14:50:00,241.4,241.4,241.15,241.15,1376.0,230.1017,230.1017,229.8634,229.8634,1376.0
2021-09-13 14:55:00,241.12,241.16,240.93,241.16,7851.0,229.8348,229.8729,229.6537,229.8729,7851.0
2021-09-13 15:00:00,241.09,241.14,240.95,241.05,6410.0,229.8062,229.8538,229.6727,229.768,6410.0
2021-09-13 15:05:00,241.03,241.34,240.48,241.29,46804.0,229.749,230.0445,229.2247,229.9968,46804.0
2021-09-13 15:10:00,241.28,241.72,241.28,241.72,2453.0,229.9873,230.4067,229.9873,230.4067,2453.0
2021-09-13 15:15:00,241.65,241.75,241.42,241.5,2397.0,230.34,230.4353,230.1207,230.197,2397.0
2021-09-13 15:20:00,241.49,241.68,241.45,241.64,3228.0,230.1874,230.3686,230.1493,230.3304,3228.0
2021-09-13 15:25:00,241.64,241.84,241.43,241.84,3450.0,230.3304,230.5211,230.1303,230.5211,3450.0
2021-09-13 15:30:00,241.84,241.92,241.71,241.86,3665.0,230.5211,230.5973,230.3972,230.5401,3665.0
2021-09-13 15:35:00,241.82,241.89,241.63,241.66,4084.0,230.502,230.5687,230.3209,230.3495,4084.0
2021-09-13 15:40:00,241.67,241.81,241.48,241.77,14358.0,230.359,230.4925,230.1779,230.4543,14358.0
2021-09-13 15:45:00,241.77,241.87,241.31,241.38,8703.0,230.4543,230.5497,230.0159,230.0826,8703.0
2021-09-13 15:50:00,241.42,241.9,241.42,241.6,16219.0,230.1207,230.5783,230.1207,230.2923,16219.0
2021-09-13 15:55:00,241.55,242.08,241.31,241.83,124007.0,230.2446,230.7498,230.0159,230.5115,124007.0
2021-09-14 09:30:00,242.04,242.13,240.69,240.9,10307.0,231.3919,231.478,230.1013,230.3021,10307.0
2021-09-14 09:35:00,241.16,241.28,240.75,241.21,1554.0,230.5506,230.6654,230.1587,230.5984,1554.0
2021-09-14 09:40:00,240.9,241.17,240.68,240.77,1204.0,230.3021,230.5602,230.0918,230.1778,1204.0
2021-09-14 09:45:00,240.89,240.89,240.42,240.55,2282.0,230.2925,230.2925,229.8432,229.9675,2282.0
2021-09-14 09:50:00,240.38,240.38,239.76,239.86,4379.0,229.805,229.805,229.2122,229.3078,4379.0
2021-09-14 09:55:00,239.87,240.27,239.76,240.27,3435.0,229.3174,229.6998,229.2122,229.6998,3435.0
2021-09-14 10:00:00,240.27,240.47,239.77,240.4,5810.0,229.6998,229.891,229.2218,229.8241,5810.0
2021-09-14 10:05:00,240.24,240.25,240.1,240.13,1524.0,229.6711,229.6807,229.5373,229.566,1524.0
2021-09-14 10:10:00,239.97,239.97,239.69,239.84,2559.0,229.413,229.413,229.1453,229.2887,2559.0
2021-09-14 10:15:00,239.59,239.92,239.51,239.51,4025.0,229.0497,229.3652,228.9732,228.9732,4025.0
2021-09-14 10:20:00,239.4,239.62,239.31,239.62,3748.0,228.8681,229.0784,228.782,229.0784,3748.0
2021-09-14 10:25:00,239.49,239.83,239.48,239.74,1432.0,228.9541,229.2792,228.9446,229.1931,1432.0
2021-09-14 10:30:00,239.75,239.75,239.4,239.48,2800.0,229.2027,229.2027,228.8681,228.9446,2800.0
2021-09-14 10:35:00,239.49,239.71,239.43,239.47,3124.0,228.9541,229.1644,228.8968,228.935,3124.0
2021-09-14 10:40:00,239.4,239.61,239.4,239.51,1702.0,228.8681,229.0688,228.8681,228.9732,1702.0
2021-09-14 10:45:00,239.55,239.67,239.51,239.52,1754.0,229.0115,229.1262,228.9732,228.9828,1754.0
2021-09-14 10:50:00,239.46,239.46,239.06,239.15,3783.0,228.9254,228.9254,228.543,228.6291,3783.0
2021-09-14 10:55:00,239.21,239.22,238.87,239.22,3853.0,228.6864,228.696,228.3614,228.696,3853.0
2021-09-14 11:00:00,239.27,239.43,239.22,239.29,3433.0,228.7438,228.8968,228.696,228.7629,3433.0
2021-09-14 11:05:00,239.3,239.42,239.28,239.3,4701.0,228.7725,228.8872,228.7534,228.7725,4701.0
2021-09-14 11:10:00,239.13,239.28,239.13,239.25,1917.0,228.61,228.7534,228.61,228.7247,1917.0
2021-09-14 11:15:00,239.24,239.24,238.97,238.97,3019.0,228.7151,228.7151,228.457,228.457,3019.0
2021-09-14 11:20:00,239.03,239.44,239.03,239.35,2740.0,228.5144,228.9063,228.5144,228.8203,2740.0
2021-09-14 11:25:00,239.35,239.47,239.3,239.47,2025.0,228.8203,228.935,228.7725,228.935,2025.0
2021-09-14 11:30:00,239.54,239.54,239.43,239.47,1169.0,229.0019,229.0019,228.8968,228.935,1169.0
2021-09-14 11:35:00,239.48,239.68,239.46,239.6,3931.0,228.9446,229.1358,228.9254,229.0593,3931.0
2021-09-14 11:40:00,239.62,239.79,239.6,239.77,1200.0,229.0784,229.2409,229.0593,229.2218,1200.0
2021-09-14 11:45:00,239.79,239.91,239.73,239.91,3743.0,229.2409,229.3556,229.1836,229.3556,3743.0
2021-09-14 11:50:00,239.9,239.94,239.67,239.67,4056.0,229.3461,229.3843,229.1262,229.1262,4056.0
2021-09-14 11:55:00,239.66,240.0,239.66,240.0,1888.0,229.1166,229.4417,229.1166,229.4417,1888.0
2021-09-14 12:00:00,240.06,240.16,239.95,240.07,4148.0,229.499,229.5946,229.3939,229.5086,4148.0
2021-09-14 12:05:00,240.05,240.29,240.05,240.25,2698.0,229.4895,229.7189,229.4895,229.6807,2698.0
2021-09-14 12:10:00,240.23,240.23,240.12,240.14,2156.0,229.6616,229.6616,229.5564,229.5755,2156.0
2021-09-14 12:15:00,240.17,240.27,240.08,240.25,4516.0,229.6042,229.6998,229.5182,229.6807,4516.0
2021-09-14 12:20:00,240.25,240.25,240.15,240.21,2426.0,229.6807,229.6807,229.5851,229.6424,2426.0
2021-09-14 12:25:00,240.28,240.55,240.28,240.43,3314.0,229.7094,229.9675,229.7094,229.8528,3314.0
2021-09-14 12:30:00,240.43,240.57,240.37,240.42,3802.0,229.8528,229.9866,229.7954,229.8432,3802.0
2021-09-14 12:35:00,240.44,240.45,240.17,240.17,1411.0,229.8623,229.8719,229.6042,229.6042,1411.0
2021-09-14 12:40:00,240.17,240.18,240.0,240.0,5184.0,229.6042,229.6138,229.4417,229.4417,5184.0
2021-09-14 12:45:00,240.01,240.18,239.92,240.18,4500.0,229.4512,229.6138,229.3652,229.6138,4500.0
2021-09-14 12:50:00,240.08,240.21,240.08,240.21,3385.0,229.5182,229.6424,229.5182,229.6424,3385.0
2021-09-14 12:55:00,240.16,240.22,240.06,240.11,8180.0,229.5946,229.652,229.499,229.5468,8180.0
2021-09-14 13:00:00,240.0,240.16,239.99,240.01,1400.0,229.4417,229.5946,229.4321,229.4512,1400.0
2021-09-14 13:05:00,240.0,240.0,239.68,239.68,3442.0,229.4417,229.4417,229.1358,229.1358,3442.0
2021-09-14 13:10:00,239.74,239.79,239.62,239.72,2116.0,229.1931,229.2409,229.0784,229.174,2116.0
2021-09-14 13:15:00,239.7,239.77,239.67,239.67,2422.0,229.1549,229.2218,229.1262,229.1262,2422.0
2021-09-14 13:20:00,239.9,240.0,239.9,240.0,1758.0,229.3461,229.4417,229.3461,229.4417,1758.0
2021-09-14 13:25:00,240.0,240.07,240.0,240.03,2254.0,229.4417,229.5086,229.4417,229.4704,2254.0
2021-09-14 13:30:00,240.01,240.01,239.77,239.8,3887.0,229.4512,229.4512,229.2218,229.2505,3887.0
2021-09-14 13:35:00,239.78,239.85,239.67,239.85,4294.0,229.2314,229.2983,229.1262,229.2983,4294.0
2021-09-14 13:40:00,239.81,239.85,239.76,239.85,2201.0,229.26,229.2983,229.2122,229.2983,2201.0
2021-09-14 13:45:00,239.89,239.91,239.78,239.81,2285.0,229.3365,229.3556,229.2314,229.26,2285.0
2021-09-14 13:50:00,239.87,239.98,239.87,239.93,3228.0,229.3174,229.4226,229.3174,229.3748,3228.0
2021-09-14 13:55:00,239.99,240.02,239.86,239.86,4181.0,229.4321,229.4608,229.3078,229.3078,4181.0
2021-09-14 14:00:00,239.77,239.89,239.77,239.86,2565.0,229.2218,229.3365,229.2218,229.3078,2565.0
2021-09-14 14:05:00,239.87,239.93,239.66,239.66,3436.0,229.3174,229.3748,229.1166,229.1166,3436.0
2021-09-14 14:10:00,239.65,239.67,239.56,239.65,5932.0,229.1071,229.1262,229.021,229.1071,5932.0
2021-09-14 14:15:00,239.68,239.68,239.52,239.61,3342.0,229.1358,229.1358,228.9828,229.0688,3342.0
2021-09-14 14:20:00,239.59,239.77,239.55,239.65,4003.0,229.0497,229.2218,229.0115,229.1071,4003.0
2021-09-14 14:25:00,239.62,239.75,239.57,239.75,2389.0,229.0784,229.2027,229.0306,229.2027,2389.0
2021-09-14 14:30:00,239.65,239.73,239.57,239.59,3029.0,229.1071,229.1836,229.0306,229.0497,3029.0
2021-09-14 14:35:00,239.55,239.59,239.49,239.49,2100.0,229.0115,229.0497,228.9541,228.9541,2100.0
2021-09-14 14:40:00,239.6,239.61,239.32,239.34,1446.0,229.0593,229.0688,228.7916,228.8107,1446.0
2021-09-14 14:45:00,239.32,239.32,239.21,239.24,1766.0,228.7916,228.7916,228.6864,228.7151,1766.0
2021-09-14 14:50:00,239.13,239.29,239.0,239.28,6918.0,228.61,228.7629,228.4857,228.7534,6918.0
2021-09-14 14:55:00,239.32,239.61,239.29,239.61,7249.0,228.7916,229.0688,228.7629,229.0688,7249.0
2021-09-14 15:00:00,239.56,239.56,239.32,239.35,3089.0,229.021,229.021,228.7916,228.8203,3089.0
2021-09-14 15:05:00,239.37,239.68,239.31,239.31,8474.0,228.8394,229.1358,228.782,228.782,8474.0
2021-09-14 15:10:00,239.34,239.52,239.32,239.42,5159.0,228.8107,228.9828,228.7916,228.8872,5159.0
2021-09-14 15:15:00,239.37,239.37,239.03,239.11,3878.0,228.8394,228.8394,228.5144,228.5908,3878.0
2021-09-14 15:20:00,239.12,239.55,239.11,239.47,7150.0,228.6004,229.0115,228.5908,228.935,7150.0
2021-09-14 15:25:00,239.43,239.81,239.41,239.81,4244.0,228.8968,229.26,228.8776,229.26,4244.0
2021-09-14 15:30:00,239.77,240.07,239.73,240.07,6597.0,229.2218,229.5086,229.1836,229.5086,6597.0
2021-09-14 15:35:00,240.08,240.12,239.81,240.01,8962.0,229.5182,229.5564,229.26,229.4512,8962.0
2021-09-14 15:40:00,239.96,240.2,239.89,240.07,8077.0,229.4034,229.6329,229.3365,229.5086,8077.0
2021-09-14 15:45:00,240.11,240.31,239.93,240.09,13804.0,229.5468,229.738,229.3748,229.5277,13804.0
2021-09-14 15:50:00,240.1,240.81,240.09,240.61,27106.0,229.5373,230.216,229.5277,230.0248,27106.0
2021-09-14 15:55:00,240.58,241.02,240.46,241.0,125679.0,229.9962,230.4168,229.8814,230.3977,125679.0
2021-09-15 09:30:00,240.84,240.9,239.74,240.07,7601.0,230.2447,230.3021,229.1931,229.5086,7601.0
2021-09-15 09:35:00,240.0,240.19,239.4,239.64,5538.0,229.4417,229.6233,228.8681,229.0975,5538.0
2021-09-15 09:40:00,239.78,240.33,239.78,240.33,600.0,229.2314,229.7572,229.2314,229.7572,600.0
2021-09-15 09:45:00,240.84,242.1,240.65,242.1,1713.0,230.2447,231.4493,230.0631,231.4493,1713.0
2021-09-15 09:50:00,242.17,242.76,242.07,242.76,5670.0,231.5162,232.0803,231.4206,232.0803,5670.0
2021-09-15 09:55:00,242.74,242.74,242.37,242.46,4576.0,232.0611,232.0611,231.7074,231.7935,4576.0
2021-09-15 10:00:00,242.62,242.67,241.86,241.86,4315.0,231.9464,231.9942,231.2199,231.2199,4315.0
2021-09-15 10:05:00,241.86,241.86,241.53,241.79,1882.0,231.2199,231.2199,230.9044,231.1529,1882.0
2021-09-15 10:10:00,241.58,241.6,241.48,241.59,961.0,230.9522,230.9713,230.8566,230.9617,961.0
2021-09-15 10:15:00,241.55,242.0,241.14,242.0,2347.0,230.9235,231.3537,230.5315,231.3537,2347.0
2021-09-15 10:20:00,241.86,241.97,241.77,241.84,900.0,231.2199,231.325,231.1338,231.2007,900.0
2021-09-15 10:25:00,241.72,241.82,241.62,241.73,950.0,231.086,231.1816,230.9904,231.0956,950.0
2021-09-15 10:30:00,241.66,242.03,241.65,241.75,1911.0,231.0286,231.3824,231.0191,231.1147,1911.0
2021-09-15 10:35:00,241.86,241.99,241.81,241.88,2631.0,231.2199,231.3441,231.1721,231.239,2631.0
2021-09-15 10:40:00,241.93,241.94,241.65,241.65,2303.0,231.2868,231.2963,231.0191,231.0191,2303.0
2021-09-15 10:45:00,241.69,241.72,241.51,241.67,2457.0,231.0573,231.086,230.8852,231.0382,2457.0
2021-09-15 10:50:00,241.65,241.7,241.22,241.32,3061.0,231.0191,231.0669,230.608,230.7036,3061.0
2021-09-15 10:55:00,241.06,241.34,241.06,241.16,2724.0,230.455,230.7227,230.455,230.5506,2724.0
2021-09-15 11:00:00,241.31,241.67,241.3,241.67,793.0,230.694,231.0382,230.6845,231.0382,793.0
2021-09-15 11:05:00,241.57,242.13,241.57,242.13,3100.0,230.9426,231.478,230.9426,231.478,3100.0
2021-09-15 11:10:00,242.02,242.02,241.69,241.69,3102.0,231.3728,231.3728,231.0573,231.0573,3102.0
2021-09-15 11:15:00,241.68,241.7,241.52,241.7,2028.0,231.0478,231.0669,230.8948,231.0669,2028.0
2021-09-15 11:20:00,241.75,241.92,241.71,241.92,1301.0,231.1147,231.2772,231.0765,231.2772,1301.0
2021-09-15 11:25:00,242.06,242.22,242.02,242.13,1632.0,231.4111,231.564,231.3728,231.478,1632.0
2021-09-15 11:30:00,241.95,241.96,241.85,241.92,677.0,231.3059,231.3155,231.2103,231.2772,677.0
2021-09-15 11:35:00,241.96,242.23,241.95,242.2,2559.0,231.3155,231.5736,231.3059,231.5449,2559.0
2021-09-15 11:40:00,242.19,242.71,242.19,242.55,2685.0,231.5353,232.0325,231.5353,231.8795,2685.0
2021-09-15 11:45:00,242.44,242.44,241.72,241.72,3000.0,231.7743,231.7743,231.086,231.086,3000.0
2021-09-15 11:50:00,241.76,241.81,241.65,241.69,1500.0,231.1243,231.1721,231.0191,231.0573,1500.0
2021-09-15 11:55:00,241.61,241.74,241.61,241.69,2394.0,230.9808,231.1051,230.9808,231.0573,2394.0
2021-09-15 12:00:00,241.71,241.86,241.58,241.72,2110.0,231.0765,231.2199,230.9522,231.086,2110.0
2021-09-15 12:05:00,241.67,241.91,241.59,241.91,1609.0,231.0382,231.2677,230.9617,231.2677,1609.0
2021-09-15 12:10:00,241.95,241.95,241.71,241.75,1730.0,231.3059,231.3059,231.0765,231.1147,1730.0
2021-09-15 12:15:00,241.8,241.9,241.74,241.9,1909.0,231.1625,231.2581,231.1051,231.2581,1909.0
2021-09-15 12:20:00,241.92,242.09,241.76,241.83,9498.0,231.2772,231.4397,231.1243,231.1912,9498.0
2021-09-15 12:25:00,241.85,241.94,241.85,241.93,2642.0,231.2103,231.2963,231.2103,231.2868,2642.0
2021-09-15 12:30:00,241.99,242.02,241.91,242.01,1500.0,231.3441,231.3728,231.2677,231.3633,1500.0
2021-09-15 12:35:00,242.14,242.41,242.06,242.37,3700.0,231.4875,231.7457,231.4111,231.7074,3700.0
2021-09-15 12:40:00,242.45,243.13,242.45,242.97,3397.0,231.7839,232.434,231.7839,232.281,3397.0
2021-09-15 12:45:00,242.92,243.29,242.75,243.16,7732.0,232.2332,232.5869,232.0707,232.4627,7732.0
2021-09-15 12:50:00,243.07,243.14,242.96,243.09,1498.0,232.3766,232.4435,232.2715,232.3957,1498.0
2021-09-15 12:55:00,243.12,243.21,242.91,242.91,6693.0,232.4244,232.5105,232.2237,232.2237,6693.0
2021-09-15 13:00:00,242.91,242.91,242.67,242.73,4210.0,232.2237,232.2237,231.9942,232.0516,4210.0
2021-09-15 13:05:00,242.76,242.95,242.76,242.85,2744.0,232.0803,232.2619,232.0803,232.1663,2744.0
2021-09-15 13:10:00,242.9,242.95,242.87,242.95,1330.0,232.2141,232.2619,232.1854,232.2619,1330.0
2021-09-15 13:15:00,243.16,243.16,242.94,243.07,2105.0,232.4627,232.4627,232.2523,232.3766,2105.0
2021-09-15 13:20:00,243.16,243.44,243.11,243.31,1636.0,232.4627,232.7303,232.4149,232.6061,1636.0
2021-09-15 13:25:00,243.33,243.35,243.13,243.17,3103.0,232.6252,232.6443,232.434,232.4722,3103.0
2021-09-15 13:30:00,243.17,243.27,243.16,243.23,3485.0,232.4722,232.5678,232.4627,232.5296,3485.0
2021-09-15 13:35:00,243.05,243.11,243.0,243.09,1289.0,232.3575,232.4149,232.3097,232.3957,1289.0
2021-09-15 13:40:00,243.11,243.44,243.08,243.44,1500.0,232.4149,232.7303,232.3862,232.7303,1500.0
2021-09-15 13:45:00,243.35,243.39,243.29,243.3,1513.0,232.6443,232.6825,232.5869,232.5965,1513.0
2021-09-15 13:50:00,243.3,243.5,243.3,243.39,1661.0,232.5965,232.7877,232.5965,232.6825,1661.0
2021-09-15 13:55:00,243.48,243.5,243.38,243.44,1513.0,232.7686,232.7877,232.673,232.7303,1513.0
2021-09-15 14:00:00,243.49,243.52,243.4,243.4,1206.0,232.7781,232.8068,232.6921,232.6921,1206.0
2021-09-15 14:05:00,243.61,243.72,243.61,243.72,1175.0,232.8929,232.998,232.8929,232.998,1175.0
2021-09-15 14:10:00,243.73,243.73,243.71,243.71,507.0,233.0076,233.0076,232.9885,232.9885,507.0
2021-09-15 14:15:00,243.8,243.8,243.65,243.65,1554.0,233.0745,233.0745,232.9311,232.9311,1554.0
2021-09-15 14:20:00,243.71,243.75,243.53,243.54,1502.0,232.9885,233.0267,232.8164,232.8259,1502.0
2021-09-15 14:25:00,243.59,243.93,243.59,243.9,3293.0,232.8737,233.1988,232.8737,233.1701,3293.0
2021-09-15 14:30:00,243.92,243.93,243.82,243.87,2227.0,233.1892,233.1988,233.0936,233.1414,2227.0
2021-09-15 14:35:00,243.84,244.7,243.83,244.7,6727.0,233.1127,233.9349,233.1032,233.9349,6727.0
2021-09-15 14:40:00,244.62,244.62,242.95,243.01,4528.0,233.8584,233.8584,232.2619,232.3193,4528.0
2021-09-15 14:45:00,243.02,243.78,242.99,243.78,2248.0,232.3288,233.0554,232.3001,233.0554,2248.0
2021-09-15 14:50:00,243.83,243.83,243.59,243.76,2737.0,233.1032,233.1032,232.8737,233.0363,2737.0
2021-09-15 14:55:00,243.75,243.9,243.65,243.73,1764.0,233.0267,233.1701,232.9311,233.0076,1764.0
2021-09-15 15:00:00,243.73,243.87,243.62,243.79,3293.0,233.0076,233.1414,232.9024,233.0649,3293.0
2021-09-15 15:05:00,243.73,243.73,243.48,243.67,5021.0,233.0076,233.0076,232.7686,232.9502,5021.0
2021-09-15 15:10:00,243.69,243.84,243.63,243.8,2501.0,232.9693,233.1127,232.912,233.0745,2501.0
2021-09-15 15:15:00,243.81,243.81,243.58,243.73,5989.0,233.0841,233.0841,232.8642,233.0076,5989.0
2021-09-15 15:20:00,243.79,243.94,243.73,243.87,3379.0,233.0649,233.2083,233.0076,233.1414,3379.0
2021-09-15 15:25:00,243.96,244.0,243.83,243.89,3223.0,233.2275,233.2657,233.1032,233.1605,3223.0
2021-09-15 15:30:00,243.94,243.96,243.74,243.92,8157.0,233.2083,233.2275,233.0171,233.1892,8157.0
2021-09-15 15:35:00,243.88,244.18,243.84,244.18,4195.0,233.151,233.4378,233.1127,233.4378,4195.0
2021-09-15 15:40:00,244.18,244.39,244.08,244.39,8994.0,233.4378,233.6385,233.3422,233.6385,8994.0
2021-09-15 15:45:00,244.43,244.47,244.16,244.24,9946.0,233.6768,233.715,233.4187,233.4951,9946.0
2021-09-15 15:50:00,244.26,244.46,244.15,244.24,16866.0,233.5143,233.7055,233.4091,233.4951,16866.0
2021-09-15 15:55:00,244.25,244.33,243.77,244.03,47202.0,233.5047,233.5812,233.0458,233.2944,47202.0
2021-09-16 09:30:00,244.82,244.98,243.89,244.06,8651.0,234.0496,234.2026,233.1605,233.3231,8651.0
2021-09-16 09:35:00,243.73,244.04,242.63,242.63,2795.0,233.0076,233.3039,231.956,231.956,2795.0
2021-09-16 09:40:00,242.58,243.07,242.33,242.71,4707.0,231.9082,232.3766,231.6692,232.0325,4707.0
2021-09-16 09:45:00,242.99,243.14,242.28,242.82,6008.0,232.3001,232.4435,231.6214,232.1376,6008.0
2021-09-16 09:50:00,242.96,242.96,242.58,242.58,9816.0,232.2715,232.2715,231.9082,231.9082,9816.0
2021-09-16 09:55:00,242.31,243.34,242.3,243.34,2641.0,231.6501,232.6347,231.6405,232.6347,2641.0
2021-09-16 10:00:00,243.35,243.35,241.75,241.98,1520.0,232.6443,232.6443,231.1147,231.3346,1520.0
2021-09-16 10:05:00,241.91,242.01,241.54,241.98,2417.0,231.2677,231.3633,230.9139,231.3346,2417.0
2021-09-16 10:10:00,241.84,242.0,241.73,241.98,2920.0,231.2007,231.3537,231.0956,231.3346,2920.0
2021-09-16 10:15:00,241.66,242.02,241.66,241.75,2150.0,231.0286,231.3728,231.0286,231.1147,2150.0
2021-09-16 10:20:00,241.84,242.16,241.84,242.16,1254.0,231.2007,231.5067,231.2007,231.5067,1254.0
2021-09-16 10:25:00,242.06,242.53,242.06,242.53,1500.0,231.4111,231.8604,231.4111,231.8604,1500.0
2021-09-16 10:30:00,242.48,242.57,242.25,242.52,2200.0,231.8126,231.8986,231.5927,231.8508,2200.0
2021-09-16 10:35:00,242.65,242.69,242.54,242.69,2203.0,231.9751,232.0133,231.8699,232.0133,2203.0
2021-09-16 10:40:00,242.6,242.6,242.31,242.5,2298.0,231.9273,231.9273,231.6501,231.8317,2298.0
2021-09-16 10:45:00,242.35,242.46,242.12,242.21,1216.0,231.6883,231.7935,231.4684,231.5545,1216.0
2021-09-16 10:50:00,242.14,242.14,241.69,241.74,2066.0,231.4875,231.4875,231.0573,231.1051,2066.0
2021-09-16 10:55:00,241.5,241.7,241.23,241.52,7006.0,230.8757,231.0669,230.6176,230.8948,7006.0
2021-09-16 11:00:00,241.62,241.82,241.51,241.79,2781.0,230.9904,231.1816,230.8852,231.1529,2781.0
2021-09-16 11:05:00,241.76,241.93,241.6,241.93,1700.0,231.1243,231.2868,230.9713,231.2868,1700.0
2021-09-16 11:10:00,241.97,242.12,241.97,242.12,1000.0,231.325,231.4684,231.325,231.4684,1000.0
2021-09-16 11:15:00,242.06,242.09,241.84,241.84,992.0,231.4111,231.4397,231.2007,231.2007,992.0
2021-09-16 11:20:00,241.86,242.28,241.86,242.28,1661.0,231.2199,231.6214,231.2199,231.6214,1661.0
2021-09-16 11:25:00,242.14,242.29,242.11,242.19,2750.0,231.4875,231.6309,231.4589,231.5353,2750.0
2021-09-16 11:30:00,242.1,242.1,241.89,242.03,1092.0,231.4493,231.4493,231.2485,231.3824,1092.0
2021-09-16 11:35:00,241.79,242.02,241.6,242.02,1957.0,231.1529,231.3728,230.9713,231.3728,1957.0
2021-09-16 11:40:00,242.19,242.19,242.07,242.19,900.0,231.5353,231.5353,231.4206,231.5353,900.0
2021-09-16 11:45:00,241.99,242.01,241.95,241.99,600.0,231.3441,231.3633,231.3059,231.3441,600.0
2021-09-16 11:50:00,242.01,242.13,241.91,241.91,800.0,231.3633,231.478,231.2677,231.2677,800.0
2021-09-16 11:55:00,241.79,242.22,241.74,242.22,1000.0,231.1529,231.564,231.1051,231.564,1000.0
2021-09-16 12:00:00,242.31,242.31,241.83,241.83,904.0,231.6501,231.6501,231.1912,231.1912,904.0
2021-09-16 12:05:00,241.89,242.11,241.87,242.02,700.0,231.2485,231.4589,231.2294,231.3728,700.0
2021-09-16 12:10:00,241.9,242.03,241.78,242.03,1557.0,231.2581,231.3824,231.1434,231.3824,1557.0
2021-09-16 12:15:00,242.12,242.12,242.12,242.12,101.0,231.4684,231.4684,231.4684,231.4684,101.0
2021-09-16 12:20:00,242.0,242.0,241.75,241.94,1804.0,231.3537,231.3537,231.1147,231.2963,1804.0
2021-09-16 12:25:00,241.84,241.84,241.72,241.72,562.0,231.2007,231.2007,231.086,231.086,562.0
2021-09-16 12:30:00,241.82,242.03,241.82,242.03,500.0,231.1816,231.3824,231.1816,231.3824,500.0
2021-09-16 12:35:00,241.97,242.09,241.97,242.09,1105.0,231.325,231.4397,231.325,231.4397,1105.0
2021-09-16 12:40:00,242.05,242.1,241.98,242.1,600.0,231.4015,231.4493,231.3346,231.4493,600.0
2021-09-16 12:45:00,242.14,242.31,242.14,242.24,404.0,231.4875,231.6501,231.4875,231.5831,404.0
2021-09-16 12:50:00,242.14,242.2,241.93,241.96,1352.0,231.4875,231.5449,231.2868,231.3155,1352.0
2021-09-16 12:55:00,241.97,242.04,241.96,241.99,402.0,231.325,231.3919,231.3155,231.3441,402.0
2021-09-16 13:00:00,241.95,241.96,241.82,241.82,600.0,231.3059,231.3155,231.1816,231.1816,600.0
2021-09-16 13:05:00,241.87,241.87,241.69,241.78,1642.0,231.2294,231.2294,231.0573,231.1434,1642.0
2021-09-16 13:10:00,241.83,241.95,241.69,241.94,1385.0,231.1912,231.3059,231.0573,231.2963,1385.0
2021-09-16 13:15:00,241.98,242.04,241.98,242.04,290.0,231.3346,231.3919,231.3346,231.3919,290.0
2021-09-16 13:20:00,242.06,242.06,241.93,241.93,881.0,231.4111,231.4111,231.2868,231.2868,881.0
2021-09-16 13:25:00,241.92,242.02,241.92,242.02,503.0,231.2772,231.3728,231.2772,231.3728,503.0
2021-09-16 13:30:00,242.01,242.01,241.77,241.82,1400.0,231.3633,231.3633,231.1338,231.1816,1400.0
2021-09-16 13:35:00,241.77,241.87,241.76,241.79,1000.0,231.1338,231.2294,231.1243,231.1529,1000.0
2021-09-16 13:40:00,241.88,241.89,241.78,241.89,800.0,231.239,231.2485,231.1434,231.2485,800.0
2021-09-16 13:45:00,241.88,241.88,241.85,241.88,924.0,231.239,231.239,231.2103,231.239,924.0
2021-09-16 13:50:00,241.99,242.27,241.99,242.27,1223.0,231.3441,231.6118,231.3441,231.6118,1223.0
2021-09-16 13:55:00,242.28,242.35,242.25,242.3,2500.0,231.6214,231.6883,231.5927,231.6405,2500.0
2021-09-16 14:00:00,242.35,242.35,242.06,242.12,1473.0,231.6883,231.6883,231.4111,231.4684,1473.0
2021-09-16 14:05:00,242.09,242.09,242.03,242.07,300.0,231.4397,231.4397,231.3824,231.4206,300.0
2021-09-16 14:10:00,242.08,242.35,242.08,242.32,1500.0,231.4302,231.6883,231.4302,231.6596,1500.0
2021-09-16 14:15:00,242.34,242.34,242.12,242.17,827.0,231.6787,231.6787,231.4684,231.5162,827.0
2021-09-16 14:20:00,242.08,242.1,242.0,242.0,700.0,231.4302,231.4493,231.3537,231.3537,700.0
2021-09-16 14:25:00,242.06,242.06,241.77,241.77,1105.0,231.4111,231.4111,231.1338,231.1338,1105.0
2021-09-16 14:30:00,241.92,241.92,241.87,241.9,700.0,231.2772,231.2772,231.2294,231.2581,700.0
2021-09-16 14:35:00,241.92,241.94,241.87,241.9,1477.0,231.2772,231.2963,231.2294,231.2581,1477.0
2021-09-16 14:40:00,241.98,241.99,241.81,241.81,1062.0,231.3346,231.3441,231.1721,231.1721,1062.0
2021-09-16 14:45:00,241.81,241.89,241.79,241.89,500.0,231.1721,231.2485,231.1529,231.2485,500.0
2021-09-16 14:50:00,242.02,242.12,242.01,242.12,927.0,231.3728,231.4684,231.3633,231.4684,927.0
2021-09-16 14:55:00,242.2,242.35,242.19,242.35,3906.0,231.5449,231.6883,231.5353,231.6883,3906.0
2021-09-16 15:00:00,242.42,242.46,242.28,242.38,2630.0,231.7552,231.7935,231.6214,231.717,2630.0
2021-09-16 15:05:00,242.28,242.5,242.28,242.48,700.0,231.6214,231.8317,231.6214,231.8126,700.0
2021-09-16 15:10:00,242.68,242.78,242.64,242.73,2094.0,232.0038,232.0994,231.9655,232.0516,2094.0
2021-09-16 15:15:00,242.72,242.76,242.54,242.58,1121.0,232.042,232.0803,231.8699,231.9082,1121.0
2021-09-16 15:20:00,242.57,242.57,242.36,242.41,3181.0,231.8986,231.8986,231.6979,231.7457,3181.0
2021-09-16 15:25:00,242.46,242.46,242.24,242.24,1334.0,231.7935,231.7935,231.5831,231.5831,1334.0
2021-09-16 15:30:00,242.25,242.48,242.25,242.38,3764.0,231.5927,231.8126,231.5927,231.717,3764.0
2021-09-16 15:35:00,242.38,242.56,242.27,242.39,2496.0,231.717,231.8891,231.6118,231.7265,2496.0
2021-09-16 15:40:00,242.46,242.49,242.36,242.42,2123.0,231.7935,231.8221,231.6979,231.7552,2123.0
2021-09-16 15:45:00,242.36,242.46,242.3,242.34,2927.0,231.6979,231.7935,231.6405,231.6787,2927.0
2021-09-16 15:50:00,242.28,242.4,242.21,242.39,9683.0,231.6214,231.7361,231.5545,231.7265,9683.0
2021-09-16 15:55:00,242.34,242.41,242.25,242.37,21256.0,231.6787,231.7457,231.5927,231.7074,21256.0
2021-09-17 09:30:00,240.68,241.65,240.68,241.58,92290.0,230.0918,231.0191,230.0918,230.9522,92290.0
2021-09-17 09:35:00,240.74,241.6,240.71,241.46,2650.0,230.1491,230.9713,230.1204,230.8374,2650.0
2021-09-17 09:40:00,240.83,242.08,240.83,242.08,2328.0,230.2352,231.4302,230.2352,231.4302,2328.0
2021-09-17 09:45:00,242.41,242.41,241.46,241.73,2901.0,231.7457,231.7457,230.8374,231.0956,2901.0
2021-09-17 09:50:00,241.61,241.67,241.02,241.02,2418.0,230.9808,231.0382,230.4168,230.4168,2418.0
2021-09-17 09:55:00,241.36,241.36,240.76,241.08,2832.0,230.7418,230.7418,230.1682,230.4742,2832.0
2021-09-17 10:00:00,241.25,241.46,240.59,240.75,2151.0,230.6367,230.8374,230.0057,230.1587,2151.0
2021-09-17 10:05:00,240.87,241.1,240.85,240.97,1500.0,230.2734,230.4933,230.2543,230.369,1500.0
2021-09-17 10:10:00,240.91,240.91,240.04,240.04,3064.0,230.3116,230.3116,229.4799,229.4799,3064.0
2021-09-17 10:15:00,239.93,240.29,239.72,239.84,3752.0,229.3748,229.7189,229.174,229.2887,3752.0
2021-09-17 10:20:00,240.08,240.21,239.78,240.13,8843.0,229.5182,229.6424,229.2314,229.566,8843.0
2021-09-17 10:25:00,240.09,240.09,239.68,239.86,1900.0,229.5277,229.5277,229.1358,229.3078,1900.0
2021-09-17 10:30:00,239.78,240.21,239.51,239.51,9109.0,229.2314,229.6424,228.9732,228.9732,9109.0
2021-09-17 10:35:00,238.99,239.44,238.99,238.99,6364.0,228.4761,228.9063,228.4761,228.4761,6364.0
2021-09-17 10:40:00,238.93,239.1,238.73,238.87,5890.0,228.4188,228.5813,228.2275,228.3614,5890.0
2021-09-17 10:45:00,238.75,238.79,238.05,238.16,10526.0,228.2467,228.2849,227.5775,227.6826,10526.0
2021-09-17 10:50:00,238.15,238.43,237.79,238.22,10253.0,227.6731,227.9407,227.3289,227.74,10253.0
2021-09-17 10:55:00,238.25,238.41,237.78,238.23,7937.0,227.7687,227.9216,227.3193,227.7495,7937.0
2021-09-17 11:00:00,238.08,238.27,237.59,237.66,9525.0,227.6061,227.7878,227.1377,227.2046,9525.0
2021-09-17 11:05:00,237.71,238.01,237.28,237.87,8973.0,227.2524,227.5392,226.8413,227.4054,8973.0
2021-09-17 11:10:00,237.79,238.11,237.37,238.07,5548.0,227.3289,227.6348,226.9274,227.5966,5548.0
2021-09-17 11:15:00,238.29,238.29,237.99,238.0,2089.0,227.8069,227.8069,227.5201,227.5297,2089.0
2021-09-17 11:20:00,237.83,238.2,237.81,237.94,7792.0,227.3671,227.7209,227.348,227.4723,7792.0
2021-09-17 11:25:00,237.92,237.96,237.63,237.81,3322.0,227.4532,227.4914,227.1759,227.348,3322.0
2021-09-17 11:30:00,237.66,237.66,237.16,237.45,2994.0,227.2046,227.2046,226.7266,227.0039,2994.0
2021-09-17 11:35:00,237.48,237.58,237.19,237.43,3452.0,227.0325,227.1281,226.7553,226.9847,3452.0
2021-09-17 11:40:00,237.38,237.72,237.38,237.47,3782.0,226.9369,227.262,226.9369,227.023,3782.0
2021-09-17 11:45:00,237.61,237.94,237.38,237.94,2287.0,227.1568,227.4723,226.9369,227.4723,2287.0
2021-09-17 11:50:00,237.71,237.83,237.66,237.83,2000.0,227.2524,227.3671,227.2046,227.3671,2000.0
2021-09-17 11:55:00,237.82,238.3,237.82,238.3,900.0,227.3576,227.8165,227.3576,227.8165,900.0
2021-09-17 12:00:00,238.24,238.49,238.11,238.49,2400.0,227.7591,227.9981,227.6348,227.9981,2400.0
2021-09-17 12:05:00,238.49,238.81,238.48,238.74,2215.0,227.9981,228.304,227.9885,228.2371,2215.0
2021-09-17 12:10:00,238.7,238.74,238.63,238.68,1658.0,228.1989,228.2371,228.1319,228.1797,1658.0
2021-09-17 12:15:00,238.51,238.64,238.43,238.44,2100.0,228.0172,228.1415,227.9407,227.9503,2100.0
2021-09-17 12:20:00,238.34,238.63,238.29,238.63,5106.0,227.8547,228.1319,227.8069,228.1319,5106.0
2021-09-17 12:25:00,238.63,238.79,238.51,238.71,2246.0,228.1319,228.2849,228.0172,228.2084,2246.0
2021-09-17 12:30:00,238.63,238.75,238.62,238.75,1254.0,228.1319,228.2467,228.1224,228.2467,1254.0
2021-09-17 12:35:00,238.76,238.99,238.75,238.85,2000.0,228.2562,228.4761,228.2467,228.3423,2000.0
2021-09-17 12:40:00,239.06,239.14,238.96,238.97,1984.0,228.543,228.6195,228.4474,228.457,1984.0
2021-09-17 12:45:00,239.01,239.12,238.93,239.12,1710.0,228.4952,228.6004,228.4188,228.6004,1710.0
2021-09-17 12:50:00,239.14,239.35,239.14,239.14,1103.0,228.6195,228.8203,228.6195,228.6195,1103.0
2021-09-17 12:55:00,239.13,239.13,238.73,238.73,1742.0,228.61,228.61,228.2275,228.2275,1742.0
2021-09-17 13:00:00,238.73,238.73,238.26,238.32,1336.0,228.2275,228.2275,227.7782,227.8356,1336.0
2021-09-17 13:05:00,238.34,238.61,238.1,238.19,3203.0,227.8547,228.1128,227.6253,227.7113,3203.0
2021-09-17 13:10:00,238.25,238.36,238.19,238.19,2322.0,227.7687,227.8738,227.7113,227.7113,2322.0
2021-09-17 13:15:00,238.14,238.26,238.09,238.19,3487.0,227.6635,227.7782,227.6157,227.7113,3487.0
2021-09-17 13:20:00,238.01,238.15,237.82,237.82,2633.0,227.5392,227.6731,227.3576,227.3576,2633.0
2021-09-17 13:25:00,238.0,238.0,237.48,237.82,2051.0,227.5297,227.5297,227.0325,227.3576,2051.0
2021-09-17 13:30:00,237.73,237.75,237.53,237.74,3618.0,227.2715,227.2907,227.0803,227.2811,3618.0
2021-09-17 13:35:00,237.84,237.95,237.7,237.88,2058.0,227.3767,227.4819,227.2429,227.4149,2058.0
2021-09-17 13:40:00,237.94,237.94,237.6,237.71,2588.0,227.4723,227.4723,227.1473,227.2524,2588.0
2021-09-17 13:45:00,237.71,237.83,237.42,237.43,2342.0,227.2524,227.3671,226.9752,226.9847,2342.0
2021-09-17 13:50:00,237.38,237.63,237.3,237.61,1689.0,226.9369,227.1759,226.8605,227.1568,1689.0
2021-09-17 13:55:00,237.6,237.65,237.37,237.51,2883.0,227.1473,227.1951,226.9274,227.0612,2883.0
2021-09-17 14:00:00,237.38,237.63,237.17,237.31,1901.0,226.9369,227.1759,226.7362,226.87,1901.0
2021-09-17 14:05:00,237.38,237.46,237.14,237.46,2850.0,226.9369,227.0134,226.7075,227.0134,2850.0
2021-09-17 14:10:00,237.45,237.46,237.04,237.07,5593.0,227.0039,227.0134,226.6119,226.6406,5593.0
2021-09-17 14:15:00,237.01,237.09,236.88,236.93,5653.0,226.5832,226.6597,226.4589,226.5067,5653.0
2021-09-17 14:20:00,237.02,237.24,236.91,237.18,3071.0,226.5928,226.8031,226.4876,226.7457,3071.0
2021-09-17 14:25:00,237.15,237.15,236.9,236.92,3445.0,226.7171,226.7171,226.4781,226.4972,3445.0
2021-09-17 14:30:00,236.83,236.92,236.75,236.87,3381.0,226.4111,226.4972,226.3347,226.4494,3381.0
2021-09-17 14:35:00,236.91,236.93,236.71,236.87,5403.0,226.4876,226.5067,226.2964,226.4494,5403.0
2021-09-17 14:40:00,236.92,237.02,236.83,236.96,3453.0,226.4972,226.5928,226.4111,226.5354,3453.0
2021-09-17 14:45:00,236.94,237.28,236.93,237.1,5643.0,226.5163,226.8413,226.5067,226.6693,5643.0
2021-09-17 14:50:00,237.0,237.09,236.89,236.97,1757.0,226.5737,226.6597,226.4685,226.545,1757.0
2021-09-17 14:55:00,236.95,237.03,236.73,236.87,2932.0,226.5259,226.6023,226.3155,226.4494,2932.0
2021-09-17 15:00:00,236.9,237.19,236.87,237.07,6194.0,226.4781,226.7553,226.4494,226.6406,6194.0
2021-09-17 15:05:00,236.99,237.06,236.83,236.97,3789.0,226.5641,226.631,226.4111,226.545,3789.0
2021-09-17 15:10:00,237.02,237.02,236.66,236.76,2338.0,226.5928,226.5928,226.2486,226.3442,2338.0
2021-09-17 15:15:00,236.79,236.98,236.73,236.92,4593.0,226.3729,226.5545,226.3155,226.4972,4593.0
2021-09-17 15:20:00,236.97,237.25,236.94,237.0,5847.0,226.545,226.8127,226.5163,226.5737,5847.0
2021-09-17 15:25:00,236.96,236.98,236.73,236.73,4039.0,226.5354,226.5545,226.3155,226.3155,4039.0
2021-09-17 15:30:00,236.82,237.07,236.79,236.97,14063.0,226.4016,226.6406,226.3729,226.545,14063.0
2021-09-17 15:35:00,236.97,237.23,236.8,237.17,8639.0,226.545,226.7935,226.3825,226.7362,8639.0
2021-09-17 15:40:00,237.16,237.53,237.15,237.51,7601.0,226.7266,227.0803,226.7171,227.0612,7601.0
2021-09-17 15:45:00,237.51,237.51,236.67,236.67,6258.0,227.0612,227.0612,226.2582,226.2582,6258.0
2021-09-17 15:50:00,236.73,237.33,236.56,237.33,32152.0,226.3155,226.8891,226.153,226.8891,32152.0
2021-09-17 15:55:00,237.29,237.83,237.12,237.4,56950.0,226.8509,227.3671,226.6884,226.9561,56950.0
2021-09-20 09:30:00,234.51,235.0,233.06,234.91,12681.0,224.1932,224.6616,222.807,224.5756,12681.0
2021-09-20 09:35:00,234.9,235.21,234.37,234.82,3826.0,224.566,224.8624,224.0594,224.4896,3826.0
2021-09-20 09:40:00,234.79,235.46,234.79,235.14,1796.0,224.4609,225.1014,224.4609,224.7955,1796.0
2021-09-20 09:45:00,235.11,235.67,235.1,235.67,3506.0,224.7668,225.3022,224.7572,225.3022,3506.0
2021-09-20 09:50:00,235.65,235.65,234.94,235.28,1825.0,225.283,225.283,224.6043,224.9293,1825.0
2021-09-20 09:55:00,235.35,235.97,235.14,235.94,5165.0,224.9962,225.589,224.7955,225.5603,5165.0
2021-09-20 10:00:00,235.92,235.92,234.88,235.19,2706.0,225.5412,225.5412,224.5469,224.8433,2706.0
2021-09-20 10:05:00,235.07,235.08,234.5,234.82,22132.0,224.7286,224.7381,224.1836,224.4896,22132.0
2021-09-20 10:10:00,234.74,234.84,234.56,234.56,1779.0,224.4131,224.5087,224.241,224.241,1779.0
2021-09-20 10:15:00,234.54,234.63,234.06,234.28,3067.0,224.2219,224.3079,223.763,223.9733,3067.0
2021-09-20 10:20:00,234.26,234.67,234.26,234.67,1209.0,223.9542,224.3462,223.9542,224.3462,1209.0
2021-09-20 10:25:00,234.79,234.84,234.6,234.75,3114.0,224.4609,224.5087,224.2792,224.4226,3114.0
2021-09-20 10:30:00,234.76,235.02,234.67,234.91,3386.0,224.4322,224.6808,224.3462,224.5756,3386.0
2021-09-20 10:35:00,234.95,235.55,234.95,235.29,1820.0,224.6138,225.1874,224.6138,224.9389,1820.0
2021-09-20 10:40:00,235.38,235.38,235.1,235.19,2290.0,225.0249,225.0249,224.7572,224.8433,2290.0
2021-09-20 10:45:00,235.08,235.29,234.9,235.28,1585.0,224.7381,224.9389,224.566,224.9293,1585.0
2021-09-20 10:50:00,235.19,235.51,235.1,235.51,1665.0,224.8433,225.1492,224.7572,225.1492,1665.0
2021-09-20 10:55:00,235.38,235.38,234.79,234.79,1837.0,225.0249,225.0249,224.4609,224.4609,1837.0
2021-09-20 11:00:00,234.78,235.16,234.51,235.16,2310.0,224.4513,224.8146,224.1932,224.8146,2310.0
2021-09-20 11:05:00,235.07,235.17,234.94,235.17,800.0,224.7286,224.8242,224.6043,224.8242,800.0
2021-09-20 11:10:00,235.0,235.3,235.0,235.29,1437.0,224.6616,224.9484,224.6616,224.9389,1437.0
2021-09-20 11:15:00,235.21,235.21,235.07,235.15,1013.0,224.8624,224.8624,224.7286,224.805,1013.0
2021-09-20 11:20:00,235.26,235.26,235.03,235.08,1813.0,224.9102,224.9102,224.6903,224.7381,1813.0
2021-09-20 11:25:00,235.09,235.1,234.78,234.92,2315.0,224.7477,224.7572,224.4513,224.5852,2315.0
2021-09-20 11:30:00,235.06,235.06,234.77,234.96,2600.0,224.719,224.719,224.4418,224.6234,2600.0
2021-09-20 11:35:00,235.09,235.1,234.96,234.96,1356.0,224.7477,224.7572,224.6234,224.6234,1356.0
2021-09-20 11:40:00,234.96,235.05,234.88,234.93,1975.0,224.6234,224.7094,224.5469,224.5947,1975.0
2021-09-20 11:45:00,234.94,235.05,234.78,234.99,2203.0,224.6043,224.7094,224.4513,224.6521,2203.0
2021-09-20 11:50:00,234.89,234.89,234.61,234.63,1301.0,224.5565,224.5565,224.2888,224.3079,1301.0
2021-09-20 11:55:00,234.42,234.43,234.12,234.19,2200.0,224.1072,224.1167,223.8204,223.8873,2200.0
2021-09-20 12:00:00,234.07,234.09,233.84,233.84,2216.0,223.7726,223.7917,223.5527,223.5527,2216.0
2021-09-20 12:05:00,233.8,233.8,233.59,233.59,2427.0,223.5144,223.5144,223.3137,223.3137,2427.0
2021-09-20 12:10:00,233.52,233.9,233.51,233.9,2119.0,223.2468,223.61,223.2372,223.61,2119.0
2021-09-20 12:15:00,233.87,233.9,233.51,233.51,1350.0,223.5814,223.61,223.2372,223.2372,1350.0
2021-09-20 12:20:00,233.59,233.71,233.2,233.63,1302.0,223.3137,223.4284,222.9408,223.3519,1302.0
2021-09-20 12:25:00,233.76,233.81,233.52,233.81,1121.0,223.4762,223.524,223.2468,223.524,1121.0
2021-09-20 12:30:00,233.87,234.03,233.8,233.94,1832.0,223.5814,223.7343,223.5144,223.6483,1832.0
2021-09-20 12:35:00,233.98,234.08,233.95,234.04,1602.0,223.6865,223.7821,223.6578,223.7439,1602.0
2021-09-20 12:40:00,233.98,233.98,233.83,233.88,1000.0,223.6865,223.6865,223.5431,223.5909,1000.0
2021-09-20 12:45:00,233.81,233.9,233.58,233.88,2000.0,223.524,223.61,223.3041,223.5909,2000.0
2021-09-20 12:50:00,233.78,233.78,233.72,233.76,970.0,223.4953,223.4953,223.438,223.4762,970.0
2021-09-20 12:55:00,233.71,233.83,233.54,233.54,1802.0,223.4284,223.5431,223.2659,223.2659,1802.0
2021-09-20 13:00:00,233.54,233.77,233.35,233.39,8048.0,223.2659,223.4858,223.0842,223.1225,8048.0
2021-09-20 13:05:00,233.35,233.35,232.75,232.75,2412.0,223.0842,223.0842,222.5106,222.5106,2412.0
2021-09-20 13:10:00,232.75,233.14,232.74,233.08,9524.0,222.5106,222.8835,222.5011,222.8261,9524.0
2021-09-20 13:15:00,233.1,233.39,232.98,233.39,1393.0,222.8452,223.1225,222.7305,223.1225,1393.0
2021-09-20 13:20:00,233.34,233.39,233.32,233.37,900.0,223.0747,223.1225,223.0556,223.1034,900.0
2021-09-20 13:25:00,233.48,233.71,233.48,233.54,1623.0,223.2085,223.4284,223.2085,223.2659,1623.0
2021-09-20 13:30:00,233.44,233.47,233.35,233.4,821.0,223.1703,223.199,223.0842,223.132,821.0
2021-09-20 13:35:00,233.35,233.53,233.27,233.5,2116.0,223.0842,223.2563,223.0078,223.2276,2116.0
2021-09-20 13:40:00,233.54,233.64,233.47,233.47,2513.0,223.2659,223.3615,223.199,223.199,2513.0
2021-09-20 13:45:00,233.41,233.68,233.39,233.62,2748.0,223.1416,223.3997,223.1225,223.3424,2748.0
2021-09-20 13:50:00,233.63,233.63,233.55,233.55,857.0,223.3519,223.3519,223.2754,223.2754,857.0
2021-09-20 13:55:00,233.58,233.64,233.55,233.64,1813.0,223.3041,223.3615,223.2754,223.3615,1813.0
2021-09-20 14:00:00,233.64,233.64,233.54,233.64,1000.0,223.3615,223.3615,223.2659,223.3615,1000.0
2021-09-20 14:05:00,233.58,233.64,233.16,233.16,3461.0,223.3041,223.3615,222.9026,222.9026,3461.0
2021-09-20 14:10:00,233.03,233.03,232.77,232.85,2309.0,222.7783,222.7783,222.5297,222.6062,2309.0
2021-09-20 14:15:00,232.93,233.12,232.92,233.12,913.0,222.6827,222.8644,222.6731,222.8644,913.0
2021-09-20 14:20:00,233.07,233.11,232.78,232.78,1702.0,222.8165,222.8548,222.5393,222.5393,1702.0
2021-09-20 14:25:00,232.78,232.9,232.78,232.88,1201.0,222.5393,222.654,222.5393,222.6349,1201.0
2021-09-20 14:30:00,232.93,232.93,232.67,232.67,1804.0,222.6827,222.6827,222.4341,222.4341,1804.0
2021-09-20 14:35:00,232.5,232.53,232.4,232.53,2482.0,222.2716,222.3003,222.176,222.3003,2482.0
2021-09-20 14:40:00,232.6,232.72,232.44,232.44,3170.0,222.3672,222.4819,222.2143,222.2143,3170.0
2021-09-20 14:45:00,232.53,232.85,232.53,232.74,1310.0,222.3003,222.6062,222.3003,222.5011,1310.0
2021-09-20 14:50:00,232.68,232.73,232.6,232.6,1100.0,222.4437,222.4915,222.3672,222.3672,1100.0
2021-09-20 14:55:00,232.62,232.7,232.36,232.61,2314.0,222.3863,222.4628,222.1378,222.3768,2314.0
2021-09-20 15:00:00,232.78,232.83,232.58,232.77,6893.0,222.5393,222.5871,222.3481,222.5297,6893.0
2021-09-20 15:05:00,232.76,232.8,232.44,232.44,2093.0,222.5202,222.5584,222.2143,222.2143,2093.0
2021-09-20 15:10:00,232.55,232.66,232.43,232.43,1944.0,222.3194,222.4246,222.2047,222.2047,1944.0
2021-09-20 15:15:00,232.53,232.58,232.22,232.31,2202.0,222.3003,222.3481,222.0039,222.09,2202.0
2021-09-20 15:20:00,232.32,232.64,232.32,232.64,3306.0,222.0995,222.4055,222.0995,222.4055,3306.0
2021-09-20 15:25:00,232.65,232.99,232.63,232.99,2134.0,222.415,222.7401,222.3959,222.7401,2134.0
2021-09-20 15:30:00,233.05,233.49,233.01,233.39,3749.0,222.7974,223.2181,222.7592,223.1225,3749.0
2021-09-20 15:35:00,233.52,233.66,233.36,233.37,5881.0,223.2468,223.3806,223.0938,223.1034,5881.0
2021-09-20 15:40:00,233.55,233.73,233.35,233.69,4284.0,223.2754,223.4475,223.0842,223.4093,4284.0
2021-09-20 15:45:00,233.71,233.97,233.66,233.79,5958.0,223.4284,223.677,223.3806,223.5049,5958.0
2021-09-20 15:50:00,233.89,234.1,233.8,233.96,11416.0,223.6005,223.8012,223.5144,223.6674,11416.0
2021-09-20 15:55:00,234.08,234.65,234.04,234.26,42566.0,223.7821,224.327,223.7439,223.9542,42566.0
2021-09-21 09:30:00,235.82,235.82,235.06,235.77,6956.0,225.4456,225.4456,224.719,225.3978,6956.0
2021-09-21 09:35:00,235.86,236.21,235.62,236.21,1200.0,225.4838,225.8184,225.2544,225.8184,1200.0
2021-09-21 09:40:00,235.87,236.24,235.84,236.17,1112.0,225.4934,225.8471,225.4647,225.7802,1112.0
2021-09-21 09:45:00,236.56,236.58,236.39,236.43,1649.0,226.153,226.1721,225.9905,226.0287,1649.0
2021-09-21 09:50:00,236.34,236.38,236.03,236.03,2190.0,225.9427,225.9809,225.6463,225.6463,2190.0
2021-09-21 09:55:00,236.06,236.13,235.33,235.59,3750.0,225.675,225.7419,224.9771,225.2257,3750.0
2021-09-21 10:00:00,235.81,236.18,235.69,236.18,2351.0,225.436,225.7897,225.3213,225.7897,2351.0
2021-09-21 10:05:00,236.08,236.08,235.11,235.12,2677.0,225.6941,225.6941,224.7668,224.7764,2677.0
2021-09-21 10:10:00,235.07,235.07,234.69,234.8,1511.0,224.7286,224.7286,224.3653,224.4704,1511.0
2021-09-21 10:15:00,234.89,235.12,234.88,234.88,896.0,224.5565,224.7764,224.5469,224.5469,896.0
2021-09-21 10:20:00,235.02,235.02,234.4,234.4,400.0,224.6808,224.6808,224.088,224.088,400.0
2021-09-21 10:25:00,234.67,234.8,234.59,234.75,1999.0,224.3462,224.4704,224.2697,224.4226,1999.0
2021-09-21 10:30:00,234.73,234.77,234.33,234.33,1921.0,224.4035,224.4418,224.0211,224.0211,1921.0
2021-09-21 10:35:00,234.31,234.31,233.87,234.08,3004.0,224.002,224.002,223.5814,223.7821,3004.0
2021-09-21 10:40:00,234.12,234.27,234.05,234.2,1120.0,223.8204,223.9638,223.7534,223.8968,1120.0
2021-09-21 10:45:00,234.09,234.09,233.57,233.61,1805.0,223.7917,223.7917,223.2946,223.3328,1805.0
2021-09-21 10:50:00,233.72,233.72,233.32,233.32,3884.0,223.438,223.438,223.0556,223.0556,3884.0
2021-09-21 10:55:00,233.56,234.09,233.41,234.05,2816.0,223.285,223.7917,223.1416,223.7534,2816.0
2021-09-21 11:00:00,233.85,233.94,233.85,233.94,901.0,223.5622,223.6483,223.5622,223.6483,901.0
2021-09-21 11:05:00,233.92,234.58,233.92,234.46,2630.0,223.6292,224.2601,223.6292,224.1454,2630.0
2021-09-21 11:10:00,234.46,234.66,234.39,234.66,839.0,224.1454,224.3366,224.0785,224.3366,839.0
2021-09-21 11:15:00,234.55,234.64,234.52,234.52,1022.0,224.2314,224.3175,224.2028,224.2028,1022.0
2021-09-21 11:20:00,234.18,234.35,233.97,233.97,1794.0,223.8777,224.0402,223.677,223.677,1794.0
2021-09-21 11:25:00,234.03,234.21,234.03,234.17,1073.0,223.7343,223.9064,223.7343,223.8682,1073.0
2021-09-21 11:30:00,234.14,234.88,234.12,234.72,3023.0,223.8395,224.5469,223.8204,224.394,3023.0
2021-09-21 11:35:00,234.65,234.72,234.65,234.72,200.0,224.327,224.394,224.327,224.394,200.0
2021-09-21 11:40:00,234.6,234.6,234.59,234.59,626.0,224.2792,224.2792,224.2697,224.2697,626.0
2021-09-21 11:45:00,234.65,234.68,234.5,234.5,1249.0,224.327,224.3557,224.1836,224.1836,1249.0
2021-09-21 11:50:00,234.42,234.54,234.42,234.46,300.0,224.1072,224.2219,224.1072,224.1454,300.0
2021-09-21 11:55:00,234.45,234.58,234.45,234.51,783.0,224.1358,224.2601,224.1358,224.1932,783.0
2021-09-21 12:00:00,234.63,234.88,234.61,234.88,770.0,224.3079,224.5469,224.2888,224.5469,770.0
2021-09-21 12:05:00,235.02,235.02,234.85,234.9,829.0,224.6808,224.6808,224.5182,224.566,829.0
2021-09-21 12:10:00,234.8,235.02,234.8,235.02,300.0,224.4704,224.6808,224.4704,224.6808,300.0
2021-09-21 12:15:00,234.89,234.89,234.69,234.69,1811.0,224.5565,224.5565,224.3653,224.3653,1811.0
2021-09-21 12:20:00,234.78,234.86,234.78,234.83,500.0,224.4513,224.5278,224.4513,224.4991,500.0
2021-09-21 12:25:00,234.8,234.8,234.51,234.51,490.0,224.4704,224.4704,224.1932,224.1932,490.0
2021-09-21 12:30:00,234.51,234.51,234.51,234.51,0.0,224.1932,224.1932,224.1932,224.1932,0.0
2021-09-21 12:35:00,234.58,234.61,234.48,234.61,2149.0,224.2601,224.2888,224.1645,224.2888,2149.0
2021-09-21 12:40:00,234.46,234.7,234.46,234.58,2633.0,224.1454,224.3748,224.1454,224.2601,2633.0
2021-09-21 12:45:00,234.55,234.7,234.42,234.65,3811.0,224.2314,224.3748,224.1072,224.327,3811.0
2021-09-21 12:50:00,234.68,234.68,234.53,234.62,7277.0,224.3557,224.3557,224.2123,224.2984,7277.0
2021-09-21 12:55:00,234.64,234.64,234.16,234.16,887.0,224.3175,224.3175,223.8586,223.8586,887.0
2021-09-21 13:00:00,234.28,234.29,234.15,234.29,3617.0,223.9733,223.9829,223.849,223.9829,3617.0
2021-09-21 13:05:00,234.31,234.53,234.31,234.53,1202.0,224.002,224.2123,224.002,224.2123,1202.0
2021-09-21 13:10:00,234.36,234.38,234.35,234.38,400.0,224.0498,224.0689,224.0402,224.0689,400.0
2021-09-21 13:15:00,234.2,234.35,234.19,234.22,1572.0,223.8968,224.0402,223.8873,223.916,1572.0
2021-09-21 13:20:00,234.32,234.33,234.11,234.23,2684.0,224.0116,224.0211,223.8108,223.9255,2684.0
2021-09-21 13:25:00,234.11,234.32,234.08,234.17,2600.0,223.8108,224.0116,223.7821,223.8682,2600.0
2021-09-21 13:30:00,234.14,234.22,233.96,234.22,1663.0,223.8395,223.916,223.6674,223.916,1663.0
2021-09-21 13:35:00,234.11,234.12,234.03,234.1,3251.0,223.8108,223.8204,223.7343,223.8012,3251.0
2021-09-21 13:40:00,234.06,234.18,234.05,234.13,3360.0,223.763,223.8777,223.7534,223.8299,3360.0
2021-09-21 13:45:00,234.15,234.23,233.96,234.19,1689.0,223.849,223.9255,223.6674,223.8873,1689.0
2021-09-21 13:50:00,234.1,234.21,233.75,233.89,3580.0,223.8012,223.9064,223.4666,223.6005,3580.0
2021-09-21 13:55:00,233.79,233.84,233.74,233.84,900.0,223.5049,223.5527,223.4571,223.5527,900.0
2021-09-21 14:00:00,233.84,234.16,233.84,234.07,1623.0,223.5527,223.8586,223.5527,223.7726,1623.0
2021-09-21 14:05:00,234.16,234.31,234.16,234.31,1821.0,223.8586,224.002,223.8586,224.002,1821.0
2021-09-21 14:10:00,234.24,234.27,234.12,234.26,750.0,223.9351,223.9638,223.8204,223.9542,750.0
2021-09-21 14:15:00,234.23,234.23,234.02,234.12,1196.0,223.9255,223.9255,223.7248,223.8204,1196.0
2021-09-21 14:20:00,234.12,234.12,234.12,234.12,0.0,223.8204,223.8204,223.8204,223.8204,0.0
2021-09-21 14:25:00,233.94,234.12,233.85,234.1,12372.0,223.6483,223.8204,223.5622,223.8012,12372.0
2021-09-21 14:30:00,234.18,234.61,234.18,234.59,1647.0,223.8777,224.2888,223.8777,224.2697,1647.0
2021-09-21 14:35:00,234.59,234.6,234.4,234.4,1380.0,224.2697,224.2792,224.088,224.088,1380.0
2021-09-21 14:40:00,234.52,234.53,234.52,234.52,500.0,224.2028,224.2123,224.2028,224.2028,500.0
2021-09-21 14:45:00,234.48,234.79,234.48,234.78,6401.0,224.1645,224.4609,224.1645,224.4513,6401.0
2021-09-21 14:50:00,234.93,235.56,234.93,235.43,1481.0,224.5947,225.197,224.5947,225.0727,1481.0
2021-09-21 14:55:00,235.32,235.38,235.19,235.38,2302.0,224.9676,225.0249,224.8433,225.0249,2302.0
2021-09-21 15:00:00,235.51,235.79,235.42,235.68,1285.0,225.1492,225.4169,225.0632,225.3117,1285.0
2021-09-21 15:05:00,235.64,235.89,235.63,235.69,1073.0,225.2735,225.5125,225.2639,225.3213,1073.0
2021-09-21 15:10:00,235.67,235.95,235.65,235.95,3464.0,225.3022,225.5698,225.283,225.5698,3464.0
2021-09-21 15:15:00,236.05,236.35,236.05,236.07,2962.0,225.6655,225.9523,225.6655,225.6846,2962.0
2021-09-21 15:20:00,235.95,236.26,235.95,236.04,2200.0,225.5698,225.8662,225.5698,225.6559,2200.0
2021-09-21 15:25:00,236.21,236.64,236.16,236.35,7878.0,225.8184,226.2295,225.7706,225.9523,7878.0
2021-09-21 15:30:00,236.48,236.65,236.32,236.65,5968.0,226.0765,226.2391,225.9236,226.2391,5968.0
2021-09-21 15:35:00,236.65,236.7,236.2,236.29,5088.0,226.2391,226.2869,225.8089,225.8949,5088.0
2021-09-21 15:40:00,236.2,236.36,236.08,236.34,6032.0,225.8089,225.9618,225.6941,225.9427,6032.0
2021-09-21 15:45:00,236.24,236.28,236.01,236.2,7497.0,225.8471,225.8853,225.6272,225.8089,7497.0
2021-09-21 15:50:00,236.22,236.41,236.04,236.09,19216.0,225.828,226.0096,225.6559,225.7037,19216.0
2021-09-21 15:55:00,236.04,236.12,235.53,235.53,43958.0,225.6559,225.7324,225.1683,225.1683,43958.0
2021-09-22 09:30:00,237.45,238.0,236.82,237.65,10138.0,227.0039,227.5297,226.4016,227.1951,10138.0
2021-09-22 09:35:00,237.98,237.98,237.5,237.66,919.0,227.5105,227.5105,227.0517,227.2046,919.0
2021-09-22 09:40:00,237.44,237.86,237.19,237.62,4509.0,226.9943,227.3958,226.7553,227.1664,4509.0
2021-09-22 09:45:00,237.75,237.93,237.34,237.58,4284.0,227.2907,227.4627,226.8987,227.1281,4284.0
2021-09-22 09:50:00,237.6,237.85,237.5,237.66,3513.0,227.1473,227.3863,227.0517,227.2046,3513.0
2021-09-22 09:55:00,237.68,238.26,237.63,238.26,4128.0,227.2237,227.7782,227.1759,227.7782,4128.0
2021-09-22 10:00:00,238.17,238.3,237.98,238.16,2531.0,227.6922,227.8165,227.5105,227.6826,2531.0
2021-09-22 10:05:00,238.13,238.34,238.07,238.3,2533.0,227.6539,227.8547,227.5966,227.8165,2533.0
2021-09-22 10:10:00,238.22,238.49,238.14,238.28,3757.0,227.74,227.9981,227.6635,227.7973,3757.0
2021-09-22 10:15:00,238.37,238.53,238.35,238.53,2367.0,227.8834,228.0363,227.8643,228.0363,2367.0
2021-09-22 10:20:00,238.57,238.57,238.34,238.44,4198.0,228.0746,228.0746,227.8547,227.9503,4198.0
2021-09-22 10:25:00,238.34,238.77,238.32,238.64,9635.0,227.8547,228.2658,227.8356,228.1415,9635.0
2021-09-22 10:30:00,238.69,239.13,238.67,238.96,1714.0,228.1893,228.61,228.1702,228.4474,1714.0
2021-09-22 10:35:00,238.91,239.1,238.91,238.98,1168.0,228.3996,228.5813,228.3996,228.4666,1168.0
2021-09-22 10:40:00,238.99,239.38,238.91,239.33,5394.0,228.4761,228.849,228.3996,228.8012,5394.0
2021-09-22 10:45:00,239.43,239.43,239.26,239.41,4479.0,228.8968,228.8968,228.7342,228.8776,4479.0
2021-09-22 10:50:00,239.73,239.73,239.25,239.6,7352.0,229.1836,229.1836,228.7247,229.0593,7352.0
2021-09-22 10:55:00,239.67,239.95,239.67,239.85,3953.0,229.1262,229.3939,229.1262,229.2983,3953.0
2021-09-22 11:00:00,239.89,240.05,239.77,239.81,6515.0,229.3365,229.4895,229.2218,229.26,6515.0
2021-09-22 11:05:00,239.83,240.02,239.83,239.91,3096.0,229.2792,229.4608,229.2792,229.3556,3096.0
2021-09-22 11:10:00,239.9,240.21,239.89,240.14,2260.0,229.3461,229.6424,229.3365,229.5755,2260.0
2021-09-22 11:15:00,240.19,240.5,240.18,240.45,3849.0,229.6233,229.9197,229.6138,229.8719,3849.0
2021-09-22 11:20:00,240.44,240.48,240.22,240.38,7194.0,229.8623,229.9006,229.652,229.805,7194.0
2021-09-22 11:25:00,240.39,240.39,240.14,240.14,1940.0,229.8145,229.8145,229.5755,229.5755,1940.0
2021-09-22 11:30:00,240.27,240.48,240.25,240.4,3446.0,229.6998,229.9006,229.6807,229.8241,3446.0
2021-09-22 11:35:00,240.41,240.62,240.4,240.56,4786.0,229.8336,230.0344,229.8241,229.977,4786.0
2021-09-22 11:40:00,240.54,240.66,240.54,240.61,3312.0,229.9579,230.0726,229.9579,230.0248,3312.0
2021-09-22 11:45:00,240.72,240.76,240.53,240.66,3137.0,230.13,230.1682,229.9484,230.0726,3137.0
2021-09-22 11:50:00,240.71,241.11,240.39,240.46,6714.0,230.1204,230.5028,229.8145,229.8814,6714.0
2021-09-22 11:55:00,240.44,240.79,240.43,240.69,14962.0,229.8623,230.1969,229.8528,230.1013,14962.0
2021-09-22 12:00:00,240.78,240.87,240.66,240.73,3938.0,230.1874,230.2734,230.0726,230.1396,3938.0
2021-09-22 12:05:00,240.79,240.82,240.72,240.8,1272.0,230.1969,230.2256,230.13,230.2065,1272.0
2021-09-22 12:10:00,240.84,240.88,240.73,240.76,3378.0,230.2447,230.283,230.1396,230.1682,3378.0
2021-09-22 12:15:00,240.82,240.84,240.6,240.6,2600.0,230.2256,230.2447,230.0153,230.0153,2600.0
2021-09-22 12:20:00,240.63,240.72,240.62,240.71,1242.0,230.044,230.13,230.0344,230.1204,1242.0
2021-09-22 12:25:00,240.73,240.83,240.66,240.76,2195.0,230.1396,230.2352,230.0726,230.1682,2195.0
2021-09-22 12:30:00,240.86,240.91,240.62,240.67,2354.0,230.2638,230.3116,230.0344,230.0822,2354.0
2021-09-22 12:35:00,240.69,240.74,240.65,240.66,1890.0,230.1013,230.1491,230.0631,230.0726,1890.0
2021-09-22 12:40:00,240.67,240.83,240.66,240.71,1406.0,230.0822,230.2352,230.0726,230.1204,1406.0
2021-09-22 12:45:00,240.65,240.65,240.54,240.54,1851.0,230.0631,230.0631,229.9579,229.9579,1851.0
2021-09-22 12:50:00,240.51,240.51,240.25,240.28,2021.0,229.9292,229.9292,229.6807,229.7094,2021.0
2021-09-22 12:55:00,240.25,240.32,240.19,240.31,3091.0,229.6807,229.7476,229.6233,229.738,3091.0
2021-09-22 13:00:00,240.27,240.33,240.16,240.22,2300.0,229.6998,229.7572,229.5946,229.652,2300.0
2021-09-22 13:05:00,240.21,240.21,240.0,240.15,2849.0,229.6424,229.6424,229.4417,229.5851,2849.0
2021-09-22 13:10:00,240.11,240.11,239.88,239.88,2589.0,229.5468,229.5468,229.327,229.327,2589.0
2021-09-22 13:15:00,239.83,239.83,239.66,239.69,6420.0,229.2792,229.2792,229.1166,229.1453,6420.0
2021-09-22 13:20:00,239.74,239.74,239.67,239.67,2090.0,229.1931,229.1931,229.1262,229.1262,2090.0
2021-09-22 13:25:00,239.76,240.02,239.76,239.87,2660.0,229.2122,229.4608,229.2122,229.3174,2660.0
2021-09-22 13:30:00,239.86,239.87,239.73,239.74,2249.0,229.3078,229.3174,229.1836,229.1931,2249.0
2021-09-22 13:35:00,239.77,239.79,239.49,239.72,3741.0,229.2218,229.2409,228.9541,229.174,3741.0
2021-09-22 13:40:00,239.68,239.73,239.61,239.73,2400.0,229.1358,229.1836,229.0688,229.1836,2400.0
2021-09-22 13:45:00,239.73,239.82,239.64,239.67,3996.0,229.1836,229.2696,229.0975,229.1262,3996.0
2021-09-22 13:50:00,239.63,239.63,239.24,239.44,3656.0,229.088,229.088,228.7151,228.9063,3656.0
2021-09-22 13:55:00,239.35,239.72,239.32,239.59,3467.0,228.8203,229.174,228.7916,229.0497,3467.0
2021-09-22 14:00:00,239.5,240.03,238.99,240.03,4682.0,228.9637,229.4704,228.4761,229.4704,4682.0
2021-09-22 14:05:00,240.17,240.3,239.37,239.51,5214.0,229.6042,229.7285,228.8394,228.9732,5214.0
2021-09-22 14:10:00,239.48,240.01,239.38,239.95,2894.0,228.9446,229.4512,228.849,229.3939,2894.0
2021-09-22 14:15:00,240.0,240.09,239.77,239.77,4960.0,229.4417,229.5277,229.2218,229.2218,4960.0
2021-09-22 14:20:00,239.79,239.89,239.23,239.53,7204.0,229.2409,229.3365,228.7056,228.9924,7204.0
2021-09-22 14:25:00,239.47,239.63,239.45,239.49,3211.0,228.935,229.088,228.9159,228.9541,3211.0
2021-09-22 14:30:00,239.51,239.71,239.33,239.6,4214.0,228.9732,229.1644,228.8012,229.0593,4214.0
2021-09-22 14:35:00,239.53,239.59,239.08,239.22,4897.0,228.9924,229.0497,228.5622,228.696,4897.0
2021-09-22 14:40:00,239.11,239.29,238.59,239.29,4429.0,228.5908,228.7629,228.0937,228.7629,4429.0
2021-09-22 14:45:00,239.18,239.18,238.48,238.48,6987.0,228.6578,228.6578,227.9885,227.9885,6987.0
2021-09-22 14:50:00,238.44,238.97,238.24,238.88,8899.0,227.9503,228.457,227.7591,228.371,8899.0
2021-09-22 14:55:00,238.96,239.06,238.59,238.94,3315.0,228.4474,228.543,228.0937,228.4283,3315.0
2021-09-22 15:00:00,238.82,239.12,238.77,239.06,3142.0,228.3136,228.6004,228.2658,228.543,3142.0
2021-09-22 15:05:00,238.95,239.36,238.9,239.36,3562.0,228.4379,228.8298,228.3901,228.8298,3562.0
2021-09-22 15:10:00,239.34,239.94,239.29,239.84,7058.0,228.8107,229.3843,228.7629,229.2887,7058.0
2021-09-22 15:15:00,239.94,240.07,239.87,240.07,2836.0,229.3843,229.5086,229.3174,229.5086,2836.0
2021-09-22 15:20:00,240.12,240.4,240.05,240.21,4602.0,229.5564,229.8241,229.4895,229.6424,4602.0
2021-09-22 15:25:00,240.21,240.23,239.92,240.21,3321.0,229.6424,229.6616,229.3652,229.6424,3321.0
2021-09-22 15:30:00,240.09,240.18,239.37,239.56,8636.0,229.5277,229.6138,228.8394,229.021,8636.0
2021-09-22 15:35:00,239.51,239.73,239.45,239.58,16509.0,228.9732,229.1836,228.9159,229.0402,16509.0
2021-09-22 15:40:00,239.55,239.85,239.17,239.38,14164.0,229.0115,229.2983,228.6482,228.849,14164.0
2021-09-22 15:45:00,239.36,239.52,239.27,239.27,5931.0,228.8298,228.9828,228.7438,228.7438,5931.0
2021-09-22 15:50:00,239.26,239.57,239.05,239.49,13702.0,228.7342,229.0306,228.5335,228.9541,13702.0
2021-09-22 15:55:00,239.49,239.52,239.05,239.14,39061.0,228.9541,228.9828,228.5335,228.6195,39061.0
2021-09-23 09:30:00,240.09,240.35,240.09,240.34,5390.0,229.5277,229.7763,229.5277,229.7667,5390.0
2021-09-23 09:35:00,240.93,241.38,240.93,241.31,300.0,230.3308,230.761,230.3308,230.694,300.0
2021-09-23 09:40:00,241.5,241.5,241.34,241.34,2400.0,230.8757,230.8757,230.7227,230.7227,2400.0
2021-09-23 09:45:00,241.77,242.48,241.77,242.3,2105.0,231.1338,231.8126,231.1338,231.6405,2105.0
2021-09-23 09:50:00,242.28,242.41,241.8,242.41,4400.0,231.6214,231.7457,231.1625,231.7457,4400.0
2021-09-23 09:55:00,242.33,242.54,242.2,242.26,1112.0,231.6692,231.8699,231.5449,231.6023,1112.0
2021-09-23 10:00:00,242.32,243.07,242.32,242.51,4020.0,231.6596,232.3766,231.6596,231.8413,4020.0
2021-09-23 10:05:00,242.72,242.73,242.0,242.01,6479.0,232.042,232.0516,231.3537,231.3633,6479.0
2021-09-23 10:10:00,242.12,242.12,241.49,241.49,5869.0,231.4684,231.4684,230.8661,230.8661,5869.0
2021-09-23 10:15:00,241.54,241.61,241.34,241.59,2311.0,230.9139,230.9808,230.7227,230.9617,2311.0
2021-09-23 10:20:00,241.65,241.82,241.58,241.69,1742.0,231.0191,231.1816,230.9522,231.0573,1742.0
2021-09-23 10:25:00,241.7,241.7,241.31,241.31,1489.0,231.0669,231.0669,230.694,230.694,1489.0
2021-09-23 10:30:00,241.08,241.14,241.06,241.08,1102.0,230.4742,230.5315,230.455,230.4742,1102.0
2021-09-23 10:35:00,241.23,241.43,241.09,241.09,3717.0,230.6176,230.8088,230.4837,230.4837,3717.0
2021-09-23 10:40:00,241.18,241.26,241.18,241.26,800.0,230.5698,230.6462,230.5698,230.6462,800.0
2021-09-23 10:45:00,241.24,241.34,241.12,241.25,3424.0,230.6271,230.7227,230.5124,230.6367,3424.0
2021-09-23 10:50:00,241.28,241.43,241.25,241.3,4197.0,230.6654,230.8088,230.6367,230.6845,4197.0
2021-09-23 10:55:00,241.28,241.31,241.04,241.24,2405.0,230.6654,230.694,230.4359,230.6271,2405.0
2021-09-23 11:00:00,241.2,241.37,241.06,241.11,1741.0,230.5889,230.7514,230.455,230.5028,1741.0
2021-09-23 11:05:00,241.2,241.27,241.02,241.02,3025.0,230.5889,230.6558,230.4168,230.4168,3025.0
2021-09-23 11:10:00,240.97,241.27,240.95,241.06,3801.0,230.369,230.6558,230.3499,230.455,3801.0
2021-09-23 11:15:00,241.05,241.05,240.85,240.89,1943.0,230.4455,230.4455,230.2543,230.2925,1943.0
2021-09-23 11:20:00,240.83,240.87,240.63,240.87,2943.0,230.2352,230.2734,230.044,230.2734,2943.0
2021-09-23 11:25:00,240.89,241.06,240.88,241.01,2000.0,230.2925,230.455,230.283,230.4072,2000.0
2021-09-23 11:30:00,241.02,241.2,240.97,241.13,1845.0,230.4168,230.5889,230.369,230.522,1845.0
2021-09-23 11:35:00,241.13,241.13,240.84,240.99,1980.0,230.522,230.522,230.2447,230.3881,1980.0
2021-09-23 11:40:00,240.99,241.15,240.82,241.0,989.0,230.3881,230.5411,230.2256,230.3977,989.0
2021-09-23 11:45:00,240.97,241.05,240.91,240.93,995.0,230.369,230.4455,230.3116,230.3308,995.0
2021-09-23 11:50:00,241.05,241.05,240.95,241.05,1012.0,230.4455,230.4455,230.3499,230.4455,1012.0
2021-09-23 11:55:00,241.1,241.35,241.02,241.23,1286.0,230.4933,230.7323,230.4168,230.6176,1286.0
2021-09-23 12:00:00,241.2,241.31,241.2,241.29,600.0,230.5889,230.694,230.5889,230.6749,600.0
2021-09-23 12:05:00,241.47,241.6,241.46,241.52,1046.0,230.847,230.9713,230.8374,230.8948,1046.0
2021-09-23 12:10:00,241.46,241.46,241.27,241.4,2620.0,230.8374,230.8374,230.6558,230.7801,2620.0
2021-09-23 12:15:00,241.55,241.55,241.37,241.47,2234.0,230.9235,230.9235,230.7514,230.847,2234.0
2021-09-23 12:20:00,241.44,241.52,241.4,241.52,1103.0,230.8183,230.8948,230.7801,230.8948,1103.0
2021-09-23 12:25:00,241.43,241.43,241.25,241.42,1984.0,230.8088,230.8088,230.6367,230.7992,1984.0
2021-09-23 12:30:00,241.38,241.52,241.38,241.5,1381.0,230.761,230.8948,230.761,230.8757,1381.0
2021-09-23 12:35:00,241.47,241.48,241.32,241.32,1772.0,230.847,230.8566,230.7036,230.7036,1772.0
2021-09-23 12:40:00,241.38,241.5,241.38,241.45,500.0,230.761,230.8757,230.761,230.8279,500.0
2021-09-23 12:45:00,241.56,241.56,241.43,241.44,1539.0,230.933,230.933,230.8088,230.8183,1539.0
2021-09-23 12:50:00,241.47,241.47,241.17,241.32,1212.0,230.847,230.847,230.5602,230.7036,1212.0
2021-09-23 12:55:00,241.36,241.47,241.3,241.42,1251.0,230.7418,230.847,230.6845,230.7992,1251.0
2021-09-23 13:00:00,241.45,241.62,241.43,241.59,600.0,230.8279,230.9904,230.8088,230.9617,600.0
2021-09-23 13:05:00,241.69,241.74,241.59,241.72,1803.0,231.0573,231.1051,230.9617,231.086,1803.0
2021-09-23 13:10:00,241.71,241.71,241.18,241.3,5408.0,231.0765,231.0765,230.5698,230.6845,5408.0
2021-09-23 13:15:00,241.29,241.32,241.19,241.3,3852.0,230.6749,230.7036,230.5793,230.6845,3852.0
2021-09-23 13:20:00,241.28,241.31,241.22,241.25,848.0,230.6654,230.694,230.608,230.6367,848.0
2021-09-23 13:25:00,241.31,241.32,241.29,241.3,801.0,230.694,230.7036,230.6749,230.6845,801.0
2021-09-23 13:30:00,241.29,241.53,241.28,241.53,600.0,230.6749,230.9044,230.6654,230.9044,600.0
2021-09-23 13:35:00,241.53,241.63,241.53,241.6,823.0,230.9044,231.0,230.9044,230.9713,823.0
2021-09-23 13:40:00,241.61,241.73,241.61,241.71,1108.0,230.9808,231.0956,230.9808,231.0765,1108.0
2021-09-23 13:45:00,241.72,241.72,241.6,241.72,1105.0,231.086,231.086,230.9713,231.086,1105.0
2021-09-23 13:50:00,241.78,241.81,241.7,241.77,4766.0,231.1434,231.1721,231.0669,231.1338,4766.0
2021-09-23 13:55:00,241.76,241.78,241.67,241.75,1734.0,231.1243,231.1434,231.0382,231.1147,1734.0
2021-09-23 14:00:00,241.78,241.93,241.78,241.85,2329.0,231.1434,231.2868,231.1434,231.2103,2329.0
2021-09-23 14:05:00,241.87,241.87,241.71,241.71,1400.0,231.2294,231.2294,231.0765,231.0765,1400.0
2021-09-23 14:10:00,241.66,241.69,241.5,241.62,1615.0,231.0286,231.0573,230.8757,230.9904,1615.0
2021-09-23 14:15:00,241.68,241.7,241.58,241.69,1575.0,231.0478,231.0669,230.9522,231.0573,1575.0
2021-09-23 14:20:00,241.72,241.72,241.6,241.64,1241.0,231.086,231.086,230.9713,231.0095,1241.0
2021-09-23 14:25:00,241.58,241.61,241.55,241.56,1317.0,230.9522,230.9808,230.9235,230.933,1317.0
2021-09-23 14:30:00,241.64,241.68,241.51,241.52,2321.0,231.0095,231.0478,230.8852,230.8948,2321.0
2021-09-23 14:35:00,241.5,241.5,241.35,241.35,1705.0,230.8757,230.8757,230.7323,230.7323,1705.0
2021-09-23 14:40:00,241.32,241.35,241.27,241.31,900.0,230.7036,230.7323,230.6558,230.694,900.0
2021-09-23 14:45:00,241.3,241.32,241.14,241.2,1961.0,230.6845,230.7036,230.5315,230.5889,1961.0
2021-09-23 14:50:00,241.18,241.25,241.14,241.25,1300.0,230.5698,230.6367,230.5315,230.6367,1300.0
2021-09-23 14:55:00,241.25,241.39,241.19,241.31,2281.0,230.6367,230.7705,230.5793,230.694,2281.0
2021-09-23 15:00:00,241.37,241.37,241.23,241.24,1425.0,230.7514,230.7514,230.6176,230.6271,1425.0
2021-09-23 15:05:00,241.3,241.4,241.27,241.31,2391.0,230.6845,230.7801,230.6558,230.694,2391.0
2021-09-23 15:10:00,241.29,241.29,241.09,241.09,2048.0,230.6749,230.6749,230.4837,230.4837,2048.0
2021-09-23 15:15:00,241.03,241.07,240.95,240.95,4327.0,230.4264,230.4646,230.3499,230.3499,4327.0
2021-09-23 15:20:00,240.95,240.98,240.68,240.68,2833.0,230.3499,230.3786,230.0918,230.0918,2833.0
2021-09-23 15:25:00,240.7,240.84,240.69,240.79,2237.0,230.1109,230.2447,230.1013,230.1969,2237.0
2021-09-23 15:30:00,240.79,240.86,240.71,240.82,4485.0,230.1969,230.2638,230.1204,230.2256,4485.0
2021-09-23 15:35:00,240.87,240.87,240.6,240.62,5223.0,230.2734,230.2734,230.0153,230.0344,5223.0
2021-09-23 15:40:00,240.58,240.63,240.41,240.54,5192.0,229.9962,230.044,229.8336,229.9579,5192.0
2021-09-23 15:45:00,240.5,240.5,240.21,240.26,4038.0,229.9197,229.9197,229.6424,229.6902,4038.0
2021-09-23 15:50:00,240.17,240.46,240.17,240.24,14249.0,229.6042,229.8814,229.6042,229.6711,14249.0
2021-09-23 15:55:00,240.28,240.42,240.02,240.16,31531.0,229.7094,229.8432,229.4608,229.5946,31531.0
2021-09-24 09:30:00,239.63,240.07,239.63,240.07,5164.0,229.088,229.5086,229.088,229.5086,5164.0
2021-09-24 09:35:00,240.0,240.0,240.0,240.0,100.0,229.4417,229.4417,229.4417,229.4417,100.0
2021-09-24 09:40:00,240.3,240.31,240.0,240.27,1319.0,229.7285,229.738,229.4417,229.6998,1319.0
2021-09-24 09:45:00,240.0,240.0,239.11,239.43,1350.0,229.4417,229.4417,228.5908,228.8968,1350.0
2021-09-24 09:50:00,239.24,240.18,239.24,240.18,2793.0,228.7151,229.6138,228.7151,229.6138,2793.0
2021-09-24 09:55:00,240.19,240.31,240.06,240.31,302.0,229.6233,229.738,229.499,229.738,302.0
2021-09-24 10:00:00,240.5,240.97,240.5,240.58,2615.0,229.9197,230.369,229.9197,229.9962,2615.0
2021-09-24 10:05:00,240.54,240.63,240.34,240.42,1733.0,229.9579,230.044,229.7667,229.8432,1733.0
2021-09-24 10:10:00,240.32,240.63,240.09,240.56,2704.0,229.7476,230.044,229.5277,229.977,2704.0
2021-09-24 10:15:00,240.66,240.75,240.01,240.32,1742.0,230.0726,230.1587,229.4512,229.7476,1742.0
2021-09-24 10:20:00,240.31,240.71,240.3,240.7,1247.0,229.738,230.1204,229.7285,230.1109,1247.0
2021-09-24 10:25:00,240.82,240.82,240.31,240.31,1294.0,230.2256,230.2256,229.738,229.738,1294.0
2021-09-24 10:30:00,240.28,240.52,240.28,240.38,1902.0,229.7094,229.9388,229.7094,229.805,1902.0
2021-09-24 10:35:00,240.45,240.62,240.37,240.41,1503.0,229.8719,230.0344,229.7954,229.8336,1503.0
2021-09-24 10:40:00,240.6,240.67,240.33,240.42,1917.0,230.0153,230.0822,229.7572,229.8432,1917.0
2021-09-24 10:45:00,240.33,240.41,240.06,240.29,2402.0,229.7572,229.8336,229.499,229.7189,2402.0
2021-09-24 10:50:00,240.2,240.2,240.06,240.07,1100.0,229.6329,229.6329,229.499,229.5086,1100.0
2021-09-24 10:55:00,239.81,240.21,239.79,240.21,1500.0,229.26,229.6424,229.2409,229.6424,1500.0
2021-09-24 11:00:00,240.13,240.38,240.06,240.22,1862.0,229.566,229.805,229.499,229.652,1862.0
2021-09-24 11:05:00,240.31,240.36,240.24,240.26,1674.0,229.738,229.7858,229.6711,229.6902,1674.0
2021-09-24 11:10:00,240.25,240.33,240.17,240.21,1511.0,229.6807,229.7572,229.6042,229.6424,1511.0
2021-09-24 11:15:00,240.12,240.12,240.07,240.07,336.0,229.5564,229.5564,229.5086,229.5086,336.0
2021-09-24 11:20:00,240.06,240.2,239.93,239.93,2267.0,229.499,229.6329,229.3748,229.3748,2267.0
2021-09-24 11:25:00,239.9,240.02,239.79,239.8,2001.0,229.3461,229.4608,229.2409,229.2505,2001.0
2021-09-24 11:30:00,239.79,239.79,239.6,239.6,1696.0,229.2409,229.2409,229.0593,229.0593,1696.0
2021-09-24 11:35:00,239.6,239.6,239.28,239.6,2194.0,229.0593,229.0593,228.7534,229.0593,2194.0
2021-09-24 11:40:00,239.61,239.61,239.29,239.44,991.0,229.0688,229.0688,228.7629,228.9063,991.0
2021-09-24 11:45:00,239.51,239.51,239.27,239.31,1816.0,228.9732,228.9732,228.7438,228.782,1816.0
2021-09-24 11:50:00,239.4,239.62,239.38,239.62,700.0,228.8681,229.0784,228.849,229.0784,700.0
2021-09-24 11:55:00,239.61,239.84,239.56,239.84,3842.0,229.0688,229.2887,229.021,229.2887,3842.0
2021-09-24 12:00:00,239.88,239.94,239.86,239.94,1417.0,229.327,229.3843,229.3078,229.3843,1417.0
2021-09-24 12:05:00,239.9,240.27,239.89,240.27,2242.0,229.3461,229.6998,229.3365,229.6998,2242.0
2021-09-24 12:10:00,240.29,240.31,240.25,240.31,2062.0,229.7189,229.738,229.6807,229.738,2062.0
2021-09-24 12:15:00,240.28,240.32,240.23,240.28,3137.0,229.7094,229.7476,229.6616,229.7094,3137.0
2021-09-24 12:20:00,240.23,240.35,240.23,240.35,1005.0,229.6616,229.7763,229.6616,229.7763,1005.0
2021-09-24 12:25:00,240.37,240.37,240.15,240.24,2013.0,229.7954,229.7954,229.5851,229.6711,2013.0
2021-09-24 12:30:00,240.19,240.19,240.18,240.19,100.0,229.6233,229.6233,229.6138,229.6233,100.0
2021-09-24 12:35:00,240.13,240.28,240.13,240.24,1602.0,229.566,229.7094,229.566,229.6711,1602.0
2021-09-24 12:40:00,240.22,240.37,240.21,240.34,1190.0,229.652,229.7954,229.6424,229.7667,1190.0
2021-09-24 12:45:00,240.35,240.43,240.34,240.43,3457.0,229.7763,229.8528,229.7667,229.8528,3457.0
2021-09-24 12:50:00,240.44,240.44,240.24,240.42,2385.0,229.8623,229.8623,229.6711,229.8432,2385.0
2021-09-24 12:55:00,240.38,240.54,240.35,240.47,1001.0,229.805,229.9579,229.7763,229.891,1001.0
2021-09-24 13:00:00,240.42,240.5,240.42,240.45,2010.0,229.8432,229.9197,229.8432,229.8719,2010.0
2021-09-24 13:05:00,240.44,240.52,240.44,240.48,1315.0,229.8623,229.9388,229.8623,229.9006,1315.0
2021-09-24 13:10:00,240.48,240.56,240.44,240.54,2271.0,229.9006,229.977,229.8623,229.9579,2271.0
2021-09-24 13:15:00,240.53,240.68,240.44,240.68,1403.0,229.9484,230.0918,229.8623,230.0918,1403.0
2021-09-24 13:20:00,240.63,240.64,240.57,240.58,3313.0,230.044,230.0535,229.9866,229.9962,3313.0
2021-09-24 13:25:00,240.58,240.67,240.54,240.67,1593.0,229.9962,230.0822,229.9579,230.0822,1593.0
2021-09-24 13:30:00,240.67,240.67,240.51,240.59,3614.0,230.0822,230.0822,229.9292,230.0057,3614.0
2021-09-24 13:35:00,240.57,240.64,240.52,240.59,2000.0,229.9866,230.0535,229.9388,230.0057,2000.0
2021-09-24 13:40:00,240.59,240.64,240.5,240.59,1900.0,230.0057,230.0535,229.9197,230.0057,1900.0
2021-09-24 13:45:00,240.6,240.82,240.58,240.75,1631.0,230.0153,230.2256,229.9962,230.1587,1631.0
2021-09-24 13:50:00,240.8,240.88,240.74,240.74,1756.0,230.2065,230.283,230.1491,230.1491,1756.0
2021-09-24 13:55:00,240.82,240.88,240.61,240.61,1500.0,230.2256,230.283,230.0248,230.0248,1500.0
2021-09-24 14:00:00,240.71,240.71,240.6,240.64,2300.0,230.1204,230.1204,230.0153,230.0535,2300.0
2021-09-24 14:05:00,240.65,240.76,240.64,240.76,920.0,230.0631,230.1682,230.0535,230.1682,920.0
2021-09-24 14:10:00,240.68,240.68,240.61,240.61,201.0,230.0918,230.0918,230.0248,230.0248,201.0
2021-09-24 14:15:00,240.63,240.83,240.63,240.83,1105.0,230.044,230.2352,230.044,230.2352,1105.0
2021-09-24 14:20:00,240.78,240.86,240.77,240.86,600.0,230.1874,230.2638,230.1778,230.2638,600.0
2021-09-24 14:25:00,240.74,240.89,240.74,240.89,800.0,230.1491,230.2925,230.1491,230.2925,800.0
2021-09-24 14:30:00,240.98,241.24,240.98,241.17,9288.0,230.3786,230.6271,230.3786,230.5602,9288.0
2021-09-24 14:35:00,241.12,241.12,240.86,240.98,4480.0,230.5124,230.5124,230.2638,230.3786,4480.0
2021-09-24 14:40:00,240.98,241.08,240.98,241.04,1600.0,230.3786,230.4742,230.3786,230.4359,1600.0
2021-09-24 14:45:00,241.06,241.06,240.97,240.97,800.0,230.455,230.455,230.369,230.369,800.0
2021-09-24 14:50:00,240.99,241.28,240.99,241.28,1004.0,230.3881,230.6654,230.3881,230.6654,1004.0
2021-09-24 14:55:00,241.19,241.49,241.19,241.41,2234.0,230.5793,230.8661,230.5793,230.7896,2234.0
2021-09-24 15:00:00,241.46,241.46,240.99,241.15,2065.0,230.8374,230.8374,230.3881,230.5411,2065.0
2021-09-24 15:05:00,241.15,241.23,241.09,241.09,1927.0,230.5411,230.6176,230.4837,230.4837,1927.0
2021-09-24 15:10:00,241.11,241.24,241.08,241.24,1901.0,230.5028,230.6271,230.4742,230.6271,1901.0
2021-09-24 15:15:00,241.28,241.38,241.28,241.37,1427.0,230.6654,230.761,230.6654,230.7514,1427.0
2021-09-24 15:20:00,241.38,241.64,241.34,241.6,4572.0,230.761,231.0095,230.7227,230.9713,4572.0
2021-09-24 15:25:00,241.56,241.58,241.48,241.48,2627.0,230.933,230.9522,230.8566,230.8566,2627.0
2021-09-24 15:30:00,241.53,241.63,241.43,241.43,3772.0,230.9044,231.0,230.8088,230.8088,3772.0
2021-09-24 15:35:00,241.44,241.55,241.42,241.53,3715.0,230.8183,230.9235,230.7992,230.9044,3715.0
2021-09-24 15:40:00,241.59,241.65,241.53,241.59,2814.0,230.9617,231.0191,230.9044,230.9617,2814.0
2021-09-24 15:45:00,241.64,241.87,241.63,241.81,6235.0,231.0095,231.2294,231.0,231.1721,6235.0
2021-09-24 15:50:00,241.83,241.83,241.28,241.3,11138.0,231.1912,231.1912,230.6654,230.6845,11138.0
2021-09-24 15:55:00,241.19,241.43,240.71,240.75,51728.0,230.5793,230.8088,230.1204,230.1587,51728.0
2021-09-27 09:30:00,240.74,240.94,240.19,240.24,7117.0,230.1491,230.3403,229.6233,229.6711,7117.0
2021-09-27 09:35:00,240.26,240.26,239.78,239.78,1985.0,229.6902,229.6902,229.2314,229.2314,1985.0
2021-09-27 09:40:00,239.78,239.89,239.34,239.89,2560.0,229.2314,229.3365,228.8107,229.3365,2560.0
2021-09-27 09:45:00,239.89,240.41,239.89,240.4,2131.0,229.3365,229.8336,229.3365,229.8241,2131.0
2021-09-27 09:50:00,240.27,240.27,239.88,240.05,1317.0,229.6998,229.6998,229.327,229.4895,1317.0
2021-09-27 09:55:00,239.84,240.25,239.83,240.01,754.0,229.2887,229.6807,229.2792,229.4512,754.0
2021-09-27 10:00:00,239.83,240.04,239.72,240.02,4338.0,229.2792,229.4799,229.174,229.4608,4338.0
2021-09-27 10:05:00,239.97,240.17,239.97,240.17,2166.0,229.413,229.6042,229.413,229.6042,2166.0
2021-09-27 10:10:00,240.39,240.4,240.17,240.22,1000.0,229.8145,229.8241,229.6042,229.652,1000.0
2021-09-27 10:15:00,240.08,240.37,240.04,240.29,3392.0,229.5182,229.7954,229.4799,229.7189,3392.0
2021-09-27 10:20:00,240.29,240.35,239.98,239.98,1475.0,229.7189,229.7763,229.4226,229.4226,1475.0
2021-09-27 10:25:00,239.67,239.7,239.41,239.64,1479.0,229.1262,229.1549,228.8776,229.0975,1479.0
2021-09-27 10:30:00,239.71,239.75,239.56,239.56,1200.0,229.1644,229.2027,229.021,229.021,1200.0
2021-09-27 10:35:00,239.57,239.57,239.45,239.53,1440.0,229.0306,229.0306,228.9159,228.9924,1440.0
2021-09-27 10:40:00,239.57,239.83,239.55,239.7,3152.0,229.0306,229.2792,229.0115,229.1549,3152.0
2021-09-27 10:45:00,239.83,239.83,239.63,239.74,2937.0,229.2792,229.2792,229.088,229.1931,2937.0
2021-09-27 10:50:00,239.7,239.81,239.63,239.67,3107.0,229.1549,229.26,229.088,229.1262,3107.0
2021-09-27 10:55:00,239.67,239.67,239.46,239.61,704.0,229.1262,229.1262,228.9254,229.0688,704.0
2021-09-27 11:00:00,239.66,239.77,239.6,239.77,1781.0,229.1166,229.2218,229.0593,229.2218,1781.0
2021-09-27 11:05:00,239.88,239.88,239.52,239.52,1801.0,229.327,229.327,228.9828,228.9828,1801.0
2021-09-27 11:10:00,239.44,239.47,239.41,239.41,500.0,228.9063,228.935,228.8776,228.8776,500.0
2021-09-27 11:15:00,239.33,239.33,238.85,238.85,1051.0,228.8012,228.8012,228.3423,228.3423,1051.0
2021-09-27 11:20:00,238.77,238.8,238.65,238.77,2100.0,228.2658,228.2945,228.1511,228.2658,2100.0
2021-09-27 11:25:00,238.64,238.89,238.56,238.84,3719.0,228.1415,228.3805,228.065,228.3327,3719.0
2021-09-27 11:30:00,238.89,238.89,238.74,238.74,1300.0,228.3805,228.3805,228.2371,228.2371,1300.0
2021-09-27 11:35:00,238.65,238.75,238.61,238.72,4521.0,228.1511,228.2467,228.1128,228.218,4521.0
2021-09-27 11:40:00,238.82,238.84,238.62,238.68,1800.0,228.3136,228.3327,228.1224,228.1797,1800.0
2021-09-27 11:45:00,238.67,238.9,238.63,238.9,1925.0,228.1702,228.3901,228.1319,228.3901,1925.0
2021-09-27 11:50:00,238.83,238.83,238.56,238.64,1490.0,228.3231,228.3231,228.065,228.1415,1490.0
2021-09-27 11:55:00,238.55,238.66,238.51,238.51,716.0,228.0555,228.1606,228.0172,228.0172,716.0
2021-09-27 12:00:00,238.64,238.69,238.46,238.61,800.0,228.1415,228.1893,227.9694,228.1128,800.0
2021-09-27 12:05:00,238.71,238.75,238.56,238.58,1011.0,228.2084,228.2467,228.065,228.0841,1011.0
2021-09-27 12:10:00,238.58,238.85,238.56,238.85,1726.0,228.0841,228.3423,228.065,228.3423,1726.0
2021-09-27 12:15:00,239.03,239.03,238.99,239.0,540.0,228.5144,228.5144,228.4761,228.4857,540.0
2021-09-27 12:20:00,239.01,239.04,238.92,239.04,1334.0,228.4952,228.5239,228.4092,228.5239,1334.0
2021-09-27 12:25:00,239.0,239.0,238.83,238.84,706.0,228.4857,228.4857,228.3231,228.3327,706.0
2021-09-27 12:30:00,238.8,238.86,238.66,238.84,2219.0,228.2945,228.3518,228.1606,228.3327,2219.0
2021-09-27 12:35:00,238.76,238.85,238.76,238.84,600.0,228.2562,228.3423,228.2562,228.3327,600.0
2021-09-27 12:40:00,238.78,238.78,238.71,238.76,1400.0,228.2753,228.2753,228.2084,228.2562,1400.0
2021-09-27 12:45:00,238.76,238.76,238.34,238.38,2188.0,228.2562,228.2562,227.8547,227.8929,2188.0
2021-09-27 12:50:00,238.32,238.5,238.31,238.48,1200.0,227.8356,228.0077,227.826,227.9885,1200.0
2021-09-27 12:55:00,238.4,238.49,238.32,238.32,4038.0,227.9121,227.9981,227.8356,227.8356,4038.0
2021-09-27 13:00:00,238.31,238.59,238.31,238.59,2862.0,227.826,228.0937,227.826,228.0937,2862.0
2021-09-27 13:05:00,238.7,238.72,238.66,238.67,809.0,228.1989,228.218,228.1606,228.1702,809.0
2021-09-27 13:10:00,238.78,238.85,238.78,238.85,690.0,228.2753,228.3423,228.2753,228.3423,690.0
2021-09-27 13:15:00,238.86,239.03,238.85,239.03,1268.0,228.3518,228.5144,228.3423,228.5144,1268.0
2021-09-27 13:20:00,239.07,239.43,239.07,239.38,4133.0,228.5526,228.8968,228.5526,228.849,4133.0
2021-09-27 13:25:00,239.47,239.67,239.44,239.55,1602.0,228.935,229.1262,228.9063,229.0115,1602.0
2021-09-27 13:30:00,239.54,239.54,239.1,239.1,2324.0,229.0019,229.0019,228.5813,228.5813,2324.0
2021-09-27 13:35:00,239.16,239.17,239.1,239.12,769.0,228.6386,228.6482,228.5813,228.6004,769.0
2021-09-27 13:40:00,239.15,239.18,239.03,239.03,1864.0,228.6291,228.6578,228.5144,228.5144,1864.0
2021-09-27 13:45:00,239.05,239.35,239.03,239.35,1922.0,228.5335,228.8203,228.5144,228.8203,1922.0
2021-09-27 13:50:00,239.34,239.5,239.28,239.39,7494.0,228.8107,228.9637,228.7534,228.8585,7494.0
2021-09-27 13:55:00,239.35,239.48,239.21,239.46,2236.0,228.8203,228.9446,228.6864,228.9254,2236.0
2021-09-27 14:00:00,239.41,239.54,239.38,239.49,2044.0,228.8776,229.0019,228.849,228.9541,2044.0
2021-09-27 14:05:00,239.44,239.51,239.44,239.5,912.0,228.9063,228.9732,228.9063,228.9637,912.0
2021-09-27 14:10:00,239.52,239.52,239.39,239.47,1480.0,228.9828,228.9828,228.8585,228.935,1480.0
2021-09-27 14:15:00,239.4,239.69,239.4,239.67,1405.0,228.8681,229.1453,228.8681,229.1262,1405.0
2021-09-27 14:20:00,239.68,239.68,239.59,239.59,737.0,229.1358,229.1358,229.0497,229.0497,737.0
2021-09-27 14:25:00,239.59,239.63,239.52,239.52,702.0,229.0497,229.088,228.9828,228.9828,702.0
2021-09-27 14:30:00,239.7,239.71,239.61,239.64,1004.0,229.1549,229.1644,229.0688,229.0975,1004.0
2021-09-27 14:35:00,239.63,239.63,239.25,239.42,9425.0,229.088,229.088,228.7247,228.8872,9425.0
2021-09-27 14:40:00,239.46,239.51,239.46,239.51,1399.0,228.9254,228.9732,228.9254,228.9732,1399.0
2021-09-27 14:45:00,239.53,239.53,239.45,239.53,604.0,228.9924,228.9924,228.9159,228.9924,604.0
2021-09-27 14:50:00,239.58,239.58,239.58,239.58,201.0,229.0402,229.0402,229.0402,229.0402,201.0
2021-09-27 14:55:00,239.51,239.59,239.44,239.44,1300.0,228.9732,229.0497,228.9063,228.9063,1300.0
2021-09-27 15:00:00,239.43,239.45,239.31,239.37,1100.0,228.8968,228.9159,228.782,228.8394,1100.0
2021-09-27 15:05:00,239.37,239.48,239.37,239.42,1033.0,228.8394,228.9446,228.8394,228.8872,1033.0
2021-09-27 15:10:00,239.4,239.5,239.4,239.44,1300.0,228.8681,228.9637,228.8681,228.9063,1300.0
2021-09-27 15:15:00,239.48,239.48,239.43,239.45,2201.0,228.9446,228.9446,228.8968,228.9159,2201.0
2021-09-27 15:20:00,239.41,239.51,239.41,239.51,900.0,228.8776,228.9732,228.8776,228.9732,900.0
2021-09-27 15:25:00,239.47,239.54,239.24,239.24,2158.0,228.935,229.0019,228.7151,228.7151,2158.0
2021-09-27 15:30:00,239.24,239.37,239.24,239.32,3162.0,228.7151,228.8394,228.7151,228.7916,3162.0
2021-09-27 15:35:00,239.21,239.42,239.19,239.42,2670.0,228.6864,228.8872,228.6673,228.8872,2670.0
2021-09-27 15:40:00,239.45,239.65,239.44,239.65,2763.0,228.9159,229.1071,228.9063,229.1071,2763.0
2021-09-27 15:45:00,239.66,239.67,239.37,239.37,2830.0,229.1166,229.1262,228.8394,228.8394,2830.0
2021-09-27 15:50:00,239.29,239.32,239.12,239.18,10997.0,228.7629,228.7916,228.6004,228.6578,10997.0
2021-09-27 15:55:00,239.19,239.33,238.8,238.82,37167.0,228.6673,228.8012,228.2945,228.3136,37167.0
2021-09-28 09:30:00,237.48,237.48,235.97,236.53,14385.0,227.0325,227.0325,225.589,226.1243,14385.0
2021-09-28 09:35:00,236.31,237.01,236.11,236.98,4085.0,225.914,226.5832,225.7228,226.5545,4085.0
2021-09-28 09:40:00,236.6,237.11,236.6,237.05,4305.0,226.1913,226.6788,226.1913,226.6215,4305.0
2021-09-28 09:45:00,236.9,236.9,236.19,236.34,3799.0,226.4781,226.4781,225.7993,225.9427,3799.0
2021-09-28 09:50:00,236.01,236.31,235.85,236.31,4282.0,225.6272,225.914,225.4742,225.914,4282.0
2021-09-28 09:55:00,236.24,236.91,236.24,236.85,1297.0,225.8471,226.4876,225.8471,226.4303,1297.0
2021-09-28 10:00:00,236.76,236.76,236.13,236.67,2300.0,226.3442,226.3442,225.7419,226.2582,2300.0
2021-09-28 10:05:00,236.67,236.67,236.35,236.45,1712.0,226.2582,226.2582,225.9523,226.0479,1712.0
2021-09-28 10:10:00,236.57,236.57,236.38,236.43,2653.0,226.1626,226.1626,225.9809,226.0287,2653.0
2021-09-28 10:15:00,236.16,236.19,235.51,235.77,4200.0,225.7706,225.7993,225.1492,225.3978,4200.0
2021-09-28 10:20:00,235.64,235.75,235.37,235.75,3657.0,225.2735,225.3786,225.0154,225.3786,3657.0
2021-09-28 10:25:00,235.72,235.9,235.42,235.9,2753.0,225.35,225.522,225.0632,225.522,2753.0
2021-09-28 10:30:00,235.94,235.99,235.39,235.46,2790.0,225.5603,225.6081,225.0345,225.1014,2790.0
2021-09-28 10:35:00,235.48,236.08,235.47,236.01,3204.0,225.1205,225.6941,225.111,225.6272,3204.0
2021-09-28 10:40:00,235.88,236.08,235.77,235.99,4794.0,225.5029,225.6941,225.3978,225.6081,4794.0
2021-09-28 10:45:00,236.01,236.26,235.93,235.98,4466.0,225.6272,225.8662,225.5507,225.5985,4466.0
2021-09-28 10:50:00,236.01,236.13,235.25,235.25,5494.0,225.6272,225.7419,224.9006,224.9006,5494.0
2021-09-28 10:55:00,235.33,236.02,235.29,235.99,16329.0,224.9771,225.6368,224.9389,225.6081,16329.0
2021-09-28 11:00:00,236.03,236.13,235.88,235.88,5261.0,225.6463,225.7419,225.5029,225.5029,5261.0
2021-09-28 11:05:00,235.88,236.07,235.79,235.83,6231.0,225.5029,225.6846,225.4169,225.4551,6231.0
2021-09-28 11:10:00,235.94,236.13,235.86,235.87,9833.0,225.5603,225.7419,225.4838,225.4934,9833.0
2021-09-28 11:15:00,235.87,236.04,235.45,236.02,6601.0,225.4934,225.6559,225.0918,225.6368,6601.0
2021-09-28 11:20:00,236.09,236.28,236.03,236.19,1427.0,225.7037,225.8853,225.6463,225.7993,1427.0
2021-09-28 11:25:00,236.23,236.4,236.12,236.24,7940.0,225.8375,226.0001,225.7324,225.8471,7940.0
2021-09-28 11:30:00,236.24,236.4,235.84,236.4,6455.0,225.8471,226.0001,225.4647,226.0001,6455.0
2021-09-28 11:35:00,236.43,236.44,236.2,236.39,2766.0,226.0287,226.0383,225.8089,225.9905,2766.0
2021-09-28 11:40:00,236.39,236.44,236.28,236.4,3071.0,225.9905,226.0383,225.8853,226.0001,3071.0
2021-09-28 11:45:00,236.33,236.33,236.16,236.25,2446.0,225.9331,225.9331,225.7706,225.8567,2446.0
2021-09-28 11:50:00,236.12,236.33,236.05,236.33,2589.0,225.7324,225.9331,225.6655,225.9331,2589.0
2021-09-28 11:55:00,236.27,236.27,235.95,236.06,2920.0,225.8758,225.8758,225.5698,225.675,2920.0
2021-09-28 12:00:00,236.01,236.01,235.49,235.55,2694.0,225.6272,225.6272,225.1301,225.1874,2694.0
2021-09-28 12:05:00,235.55,235.71,235.41,235.5,4330.0,225.1874,225.3404,225.0536,225.1396,4330.0
2021-09-28 12:10:00,235.52,235.88,235.42,235.67,2844.0,225.1588,225.5029,225.0632,225.3022,2844.0
2021-09-28 12:15:00,235.63,235.83,235.62,235.67,2056.0,225.2639,225.4551,225.2544,225.3022,2056.0
2021-09-28 12:20:00,235.63,235.7,235.45,235.69,2701.0,225.2639,225.3308,225.0918,225.3213,2701.0
2021-09-28 12:25:00,235.7,235.77,235.36,235.37,1400.0,225.3308,225.3978,225.0058,225.0154,1400.0
2021-09-28 12:30:00,235.37,235.37,235.2,235.28,2170.0,225.0154,225.0154,224.8528,224.9293,2170.0
2021-09-28 12:35:00,235.34,235.34,234.76,234.76,2881.0,224.9867,224.9867,224.4322,224.4322,2881.0
2021-09-28 12:40:00,234.9,234.9,234.62,234.65,2250.0,224.566,224.566,224.2984,224.327,2250.0
2021-09-28 12:45:00,234.55,234.77,234.51,234.51,1573.0,224.2314,224.4418,224.1932,224.1932,1573.0
2021-09-28 12:50:00,234.51,234.73,234.49,234.56,2656.0,224.1932,224.4035,224.1741,224.241,2656.0
2021-09-28 12:55:00,234.71,234.82,234.31,234.37,5200.0,224.3844,224.4896,224.002,224.0594,5200.0
2021-09-28 13:00:00,234.37,234.53,234.2,234.4,1310.0,224.0594,224.2123,223.8968,224.088,1310.0
2021-09-28 13:05:00,234.43,234.63,234.32,234.51,1700.0,224.1167,224.3079,224.0116,224.1932,1700.0
2021-09-28 13:10:00,234.47,234.47,234.23,234.41,2514.0,224.155,224.155,223.9255,224.0976,2514.0
2021-09-28 13:15:00,234.41,234.61,234.32,234.46,2206.0,224.0976,224.2888,224.0116,224.1454,2206.0
2021-09-28 13:20:00,234.5,234.64,234.5,234.59,1503.0,224.1836,224.3175,224.1836,224.2697,1503.0
2021-09-28 13:25:00,234.88,234.96,234.83,234.84,1554.0,224.5469,224.6234,224.4991,224.5087,1554.0
2021-09-28 13:30:00,234.82,234.82,234.49,234.54,1180.0,224.4896,224.4896,224.1741,224.2219,1180.0
2021-09-28 13:35:00,234.58,234.64,234.49,234.55,1404.0,224.2601,224.3175,224.1741,224.2314,1404.0
2021-09-28 13:40:00,234.56,234.7,234.35,234.35,3844.0,224.241,224.3748,224.0402,224.0402,3844.0
2021-09-28 13:45:00,234.39,234.4,234.25,234.35,2642.0,224.0785,224.088,223.9446,224.0402,2642.0
2021-09-28 13:50:00,234.27,234.34,234.13,234.25,3280.0,223.9638,224.0307,223.8299,223.9446,3280.0
2021-09-28 13:55:00,234.14,234.21,233.95,233.95,2263.0,223.8395,223.9064,223.6578,223.6578,2263.0
2021-09-28 14:00:00,233.91,234.0,233.79,233.89,1795.0,223.6196,223.7056,223.5049,223.6005,1795.0
2021-09-28 14:05:00,233.91,234.02,233.85,233.85,2880.0,223.6196,223.7248,223.5622,223.5622,2880.0
2021-09-28 14:10:00,233.75,233.88,233.41,233.41,5113.0,223.4666,223.5909,223.1416,223.1416,5113.0
2021-09-28 14:15:00,233.39,233.84,233.39,233.83,5630.0,223.1225,223.5527,223.1225,223.5431,5630.0
2021-09-28 14:20:00,233.99,234.14,233.94,234.14,1702.0,223.6961,223.8395,223.6483,223.8395,1702.0
2021-09-28 14:25:00,234.14,234.2,233.98,234.16,5900.0,223.8395,223.8968,223.6865,223.8586,5900.0
2021-09-28 14:30:00,234.02,234.02,233.78,233.78,2008.0,223.7248,223.7248,223.4953,223.4953,2008.0
2021-09-28 14:35:00,233.82,233.94,233.61,233.9,4505.0,223.5336,223.6483,223.3328,223.61,4505.0
2021-09-28 14:40:00,233.91,234.34,233.89,234.32,3071.0,223.6196,224.0307,223.6005,224.0116,3071.0
2021-09-28 14:45:00,234.53,235.12,234.53,235.05,4582.0,224.2123,224.7764,224.2123,224.7094,4582.0
2021-09-28 14:50:00,235.01,235.01,234.78,234.85,2433.0,224.6712,224.6712,224.4513,224.5182,2433.0
2021-09-28 14:55:00,234.88,235.11,234.88,235.02,4143.0,224.5469,224.7668,224.5469,224.6808,4143.0
2021-09-28 15:00:00,234.95,235.15,234.85,234.99,2200.0,224.6138,224.805,224.5182,224.6521,2200.0
2021-09-28 15:05:00,234.99,235.25,234.93,235.04,5900.0,224.6521,224.9006,224.5947,224.6999,5900.0
2021-09-28 15:10:00,235.15,235.41,235.09,235.32,8466.0,224.805,225.0536,224.7477,224.9676,8466.0
2021-09-28 15:15:00,235.34,235.38,235.05,235.18,5536.0,224.9867,225.0249,224.7094,224.8337,5536.0
2021-09-28 15:20:00,235.15,235.32,234.94,234.95,1618.0,224.805,224.9676,224.6043,224.6138,1618.0
2021-09-28 15:25:00,234.79,234.88,234.59,234.59,2300.0,224.4609,224.5469,224.2697,224.2697,2300.0
2021-09-28 15:30:00,234.57,234.74,234.37,234.38,5556.0,224.2506,224.4131,224.0594,224.0689,5556.0
2021-09-28 15:35:00,234.49,234.8,234.32,234.56,7921.0,224.1741,224.4704,224.0116,224.241,7921.0
2021-09-28 15:40:00,234.62,234.86,234.46,234.48,6271.0,224.2984,224.5278,224.1454,224.1645,6271.0
2021-09-28 15:45:00,234.49,234.52,233.59,233.59,7393.0,224.1741,224.2028,223.3137,223.3137,7393.0
2021-09-28 15:50:00,233.49,233.92,233.3,233.76,17944.0,223.2181,223.6292,223.0364,223.4762,17944.0
2021-09-28 15:55:00,233.76,233.9,233.5,233.68,38637.0,223.4762,223.61,223.2276,223.3997,38637.0
2021-09-29 09:30:00,234.4,234.92,234.4,234.92,4942.0,224.088,224.5852,224.088,224.5852,4942.0
2021-09-29 09:35:00,235.37,235.37,234.74,234.74,1746.0,225.0154,225.0154,224.4131,224.4131,1746.0
2021-09-29 09:40:00,234.77,234.77,234.11,234.11,1392.0,224.4418,224.4418,223.8108,223.8108,1392.0
2021-09-29 09:45:00,234.11,235.39,234.11,235.38,2995.0,223.8108,225.0345,223.8108,225.0249,2995.0
2021-09-29 09:50:00,235.24,235.95,235.24,235.77,4209.0,224.8911,225.5698,224.8911,225.3978,4209.0
2021-09-29 09:55:00,235.91,235.97,235.56,235.7,3210.0,225.5316,225.589,225.197,225.3308,3210.0
2021-09-29 10:00:00,235.7,236.0,235.62,235.96,6816.0,225.3308,225.6177,225.2544,225.5794,6816.0
2021-09-29 10:05:00,235.92,236.18,235.87,236.18,3704.0,225.5412,225.7897,225.4934,225.7897,3704.0
2021-09-29 10:10:00,236.18,236.25,235.77,235.77,3315.0,225.7897,225.8567,225.3978,225.3978,3315.0
2021-09-29 10:15:00,235.77,236.01,235.65,236.01,3110.0,225.3978,225.6272,225.283,225.6272,3110.0
2021-09-29 10:20:00,235.97,236.33,235.97,236.26,1700.0,225.589,225.9331,225.589,225.8662,1700.0
2021-09-29 10:25:00,236.35,236.4,236.27,236.34,500.0,225.9523,226.0001,225.8758,225.9427,500.0
2021-09-29 10:30:00,236.12,236.13,235.83,235.91,6343.0,225.7324,225.7419,225.4551,225.5316,6343.0
2021-09-29 10:35:00,235.97,236.22,235.46,235.47,6450.0,225.589,225.828,225.1014,225.111,6450.0
2021-09-29 10:40:00,235.5,236.07,235.5,236.07,1921.0,225.1396,225.6846,225.1396,225.6846,1921.0
2021-09-29 10:45:00,236.08,236.42,236.02,236.42,2773.0,225.6941,226.0192,225.6368,226.0192,2773.0
2021-09-29 10:50:00,236.48,236.57,236.28,236.33,4102.0,226.0765,226.1626,225.8853,225.9331,4102.0
2021-09-29 10:55:00,236.49,236.8,236.48,236.64,2113.0,226.0861,226.3825,226.0765,226.2295,2113.0
2021-09-29 11:00:00,236.58,236.71,235.97,235.97,2465.0,226.1721,226.2964,225.589,225.589,2465.0
2021-09-29 11:05:00,236.14,236.34,236.1,236.1,1602.0,225.7515,225.9427,225.7133,225.7133,1602.0
2021-09-29 11:10:00,236.1,236.38,236.02,236.13,2600.0,225.7133,225.9809,225.6368,225.7419,2600.0
2021-09-29 11:15:00,236.2,236.23,236.02,236.03,1830.0,225.8089,225.8375,225.6368,225.6463,1830.0
2021-09-29 11:20:00,236.01,236.12,235.85,236.12,2290.0,225.6272,225.7324,225.4742,225.7324,2290.0
2021-09-29 11:25:00,236.1,236.14,235.84,235.84,713.0,225.7133,225.7515,225.4647,225.4647,713.0
2021-09-29 11:30:00,236.0,236.01,235.81,235.91,954.0,225.6177,225.6272,225.436,225.5316,954.0
2021-09-29 11:35:00,235.9,236.07,235.76,235.81,6762.0,225.522,225.6846,225.3882,225.436,6762.0
2021-09-29 11:40:00,235.84,235.93,235.74,235.81,2526.0,225.4647,225.5507,225.3691,225.436,2526.0
2021-09-29 11:45:00,235.78,235.95,235.78,235.92,600.0,225.4073,225.5698,225.4073,225.5412,600.0
2021-09-29 11:50:00,235.96,236.05,235.93,235.93,1501.0,225.5794,225.6655,225.5507,225.5507,1501.0
2021-09-29 11:55:00,235.9,236.05,235.84,236.05,3500.0,225.522,225.6655,225.4647,225.6655,3500.0
2021-09-29 12:00:00,236.02,236.1,236.0,236.05,916.0,225.6368,225.7133,225.6177,225.6655,916.0
2021-09-29 12:05:00,236.08,236.15,235.87,235.87,2977.0,225.6941,225.7611,225.4934,225.4934,2977.0
2021-09-29 12:10:00,235.79,235.91,235.65,235.69,4211.0,225.4169,225.5316,225.283,225.3213,4211.0
2021-09-29 12:15:00,235.62,235.96,235.48,235.93,5192.0,225.2544,225.5794,225.1205,225.5507,5192.0
2021-09-29 12:20:00,235.91,235.94,235.74,235.75,3518.0,225.5316,225.5603,225.3691,225.3786,3518.0
2021-09-29 12:25:00,235.64,235.7,235.58,235.58,1607.0,225.2735,225.3308,225.2161,225.2161,1607.0
2021-09-29 12:30:00,235.6,235.78,235.6,235.75,856.0,225.2352,225.4073,225.2352,225.3786,856.0
2021-09-29 12:35:00,235.66,235.78,235.66,235.74,15461.0,225.2926,225.4073,225.2926,225.3691,15461.0
2021-09-29 12:40:00,235.64,235.64,235.48,235.49,4675.0,225.2735,225.2735,225.1205,225.1301,4675.0
2021-09-29 12:45:00,235.55,235.93,235.54,235.91,2609.0,225.1874,225.5507,225.1779,225.5316,2609.0
2021-09-29 12:50:00,236.05,236.32,235.99,236.28,1812.0,225.6655,225.9236,225.6081,225.8853,1812.0
2021-09-29 12:55:00,236.28,236.38,236.27,236.37,800.0,225.8853,225.9809,225.8758,225.9714,800.0
2021-09-29 13:00:00,236.29,236.29,235.98,235.99,2410.0,225.8949,225.8949,225.5985,225.6081,2410.0
2021-09-29 13:05:00,235.96,236.15,235.89,236.15,908.0,225.5794,225.7611,225.5125,225.7611,908.0
2021-09-29 13:10:00,236.14,236.16,236.04,236.05,743.0,225.7515,225.7706,225.6559,225.6655,743.0
2021-09-29 13:15:00,236.04,236.36,236.04,236.23,1000.0,225.6559,225.9618,225.6559,225.8375,1000.0
2021-09-29 13:20:00,236.28,236.39,236.28,236.39,800.0,225.8853,225.9905,225.8853,225.9905,800.0
2021-09-29 13:25:00,236.42,236.42,236.21,236.23,3823.0,226.0192,226.0192,225.8184,225.8375,3823.0
2021-09-29 13:30:00,236.14,236.14,235.92,236.09,907.0,225.7515,225.7515,225.5412,225.7037,907.0
2021-09-29 13:35:00,235.94,235.94,235.94,235.94,100.0,225.5603,225.5603,225.5603,225.5603,100.0
2021-09-29 13:40:00,235.99,236.24,235.88,236.09,3585.0,225.6081,225.8471,225.5029,225.7037,3585.0
2021-09-29 13:45:00,236.03,236.28,235.98,236.08,1945.0,225.6463,225.8853,225.5985,225.6941,1945.0
2021-09-29 13:50:00,236.05,236.18,236.01,236.1,1904.0,225.6655,225.7897,225.6272,225.7133,1904.0
2021-09-29 13:55:00,236.07,236.33,236.07,236.33,2107.0,225.6846,225.9331,225.6846,225.9331,2107.0
2021-09-29 14:00:00,236.32,236.39,236.25,236.25,1314.0,225.9236,225.9905,225.8567,225.8567,1314.0
2021-09-29 14:05:00,236.3,236.53,236.27,236.46,1800.0,225.9045,226.1243,225.8758,226.0574,1800.0
2021-09-29 14:10:00,236.52,236.93,236.52,236.93,2111.0,226.1148,226.5067,226.1148,226.5067,2111.0
2021-09-29 14:15:00,236.87,236.87,236.7,236.71,1259.0,226.4494,226.4494,226.2869,226.2964,1259.0
2021-09-29 14:20:00,236.72,236.72,236.57,236.63,2784.0,226.306,226.306,226.1626,226.2199,2784.0
2021-09-29 14:25:00,236.68,236.68,236.48,236.57,2301.0,226.2677,226.2677,226.0765,226.1626,2301.0
2021-09-29 14:30:00,236.65,236.88,236.64,236.8,1527.0,226.2391,226.4589,226.2295,226.3825,1527.0
2021-09-29 14:35:00,236.72,236.9,236.63,236.9,10200.0,226.306,226.4781,226.2199,226.4781,10200.0
2021-09-29 14:40:00,236.84,237.04,236.83,236.97,1585.0,226.4207,226.6119,226.4111,226.545,1585.0
2021-09-29 14:45:00,237.06,237.06,236.83,236.83,1501.0,226.631,226.631,226.4111,226.4111,1501.0
2021-09-29 14:50:00,236.95,237.05,236.9,237.05,2224.0,226.5259,226.6215,226.4781,226.6215,2224.0
2021-09-29 14:55:00,237.05,237.15,236.93,237.02,2967.0,226.6215,226.7171,226.5067,226.5928,2967.0
2021-09-29 15:00:00,236.96,237.0,236.68,236.68,3129.0,226.5354,226.5737,226.2677,226.2677,3129.0
2021-09-29 15:05:00,236.68,236.92,236.68,236.84,3830.0,226.2677,226.4972,226.2677,226.4207,3830.0
2021-09-29 15:10:00,236.86,236.93,236.79,236.93,2322.0,226.4398,226.5067,226.3729,226.5067,2322.0
2021-09-29 15:15:00,236.89,237.0,236.8,236.86,2400.0,226.4685,226.5737,226.3825,226.4398,2400.0
2021-09-29 15:20:00,236.77,236.77,236.48,236.48,1302.0,226.3538,226.3538,226.0765,226.0765,1302.0
2021-09-29 15:25:00,236.57,236.7,236.57,236.6,2139.0,226.1626,226.2869,226.1626,226.1913,2139.0
2021-09-29 15:30:00,236.6,236.6,236.39,236.43,2243.0,226.1913,226.1913,225.9905,226.0287,2243.0
2021-09-29 15:35:00,236.42,236.46,236.25,236.26,4686.0,226.0192,226.0574,225.8567,225.8662,4686.0
2021-09-29 15:40:00,236.28,236.28,235.89,235.89,5439.0,225.8853,225.8853,225.5125,225.5125,5439.0
2021-09-29 15:45:00,235.88,235.99,235.76,235.89,10605.0,225.5029,225.6081,225.3882,225.5125,10605.0
2021-09-29 15:50:00,235.86,235.86,235.5,235.7,19403.0,225.4838,225.4838,225.1396,225.3308,19403.0
2021-09-29 15:55:00,235.55,235.78,235.47,235.73,49714.0,225.1874,225.4073,225.111,225.3595,49714.0
2021-09-30 09:30:00,236.72,237.59,236.72,237.36,8006.0,226.306,227.1377,226.306,226.9178,8006.0
2021-09-30 09:35:00,237.22,237.22,236.65,237.05,1200.0,226.784,226.784,226.2391,226.6215,1200.0
2021-09-30 09:40:00,237.31,237.61,236.78,237.45,4980.0,226.87,227.1568,226.3633,227.0039,4980.0
2021-09-30 09:45:00,237.45,237.88,237.45,237.68,2471.0,227.0039,227.4149,227.0039,227.2237,2471.0
2021-09-30 09:50:00,237.87,238.03,237.79,238.03,5736.0,227.4054,227.5583,227.3289,227.5583,5736.0
2021-09-30 09:55:00,238.15,238.15,237.83,237.84,2000.0,227.6731,227.6731,227.3671,227.3767,2000.0
2021-09-30 10:00:00,237.82,238.15,237.75,237.94,5398.0,227.3576,227.6731,227.2907,227.4723,5398.0
2021-09-30 10:05:00,237.75,237.75,237.13,237.22,2425.0,227.2907,227.2907,226.6979,226.784,2425.0
2021-09-30 10:10:00,237.16,237.44,236.86,236.86,4113.0,226.7266,226.9943,226.4398,226.4398,4113.0
2021-09-30 10:15:00,237.01,237.12,236.97,237.12,1070.0,226.5832,226.6884,226.545,226.6884,1070.0
2021-09-30 10:20:00,237.43,237.58,236.8,236.8,3752.0,226.9847,227.1281,226.3825,226.3825,3752.0
2021-09-30 10:25:00,236.83,237.15,236.75,237.0,2322.0,226.4111,226.7171,226.3347,226.5737,2322.0
2021-09-30 10:30:00,237.2,237.2,236.83,236.84,1181.0,226.7649,226.7649,226.4111,226.4207,1181.0
2021-09-30 10:35:00,237.07,237.46,236.84,236.99,2883.0,226.6406,227.0134,226.4207,226.5641,2883.0
2021-09-30 10:40:00,236.92,236.92,236.56,236.74,1918.0,226.4972,226.4972,226.153,226.3251,1918.0
2021-09-30 10:45:00,236.57,236.67,236.53,236.56,964.0,226.1626,226.2582,226.1243,226.153,964.0
2021-09-30 10:50:00,236.57,236.65,236.28,236.49,2471.0,226.1626,226.2391,225.8853,226.0861,2471.0
2021-09-30 10:55:00,236.31,236.5,236.1,236.5,523.0,225.914,226.0957,225.7133,226.0957,523.0
2021-09-30 11:00:00,236.41,236.41,236.04,236.19,1974.0,226.0096,226.0096,225.6559,225.7993,1974.0
2021-09-30 11:05:00,236.12,236.21,236.05,236.05,1032.0,225.7324,225.8184,225.6655,225.6655,1032.0
2021-09-30 11:10:00,236.06,236.17,236.01,236.16,1331.0,225.675,225.7802,225.6272,225.7706,1331.0
2021-09-30 11:15:00,236.21,236.27,236.14,236.24,648.0,225.8184,225.8758,225.7515,225.8471,648.0
2021-09-30 11:20:00,236.39,236.47,235.97,235.97,2507.0,225.9905,226.067,225.589,225.589,2507.0
2021-09-30 11:25:00,235.89,236.0,235.8,236.0,1369.0,225.5125,225.6177,225.4264,225.6177,1369.0
2021-09-30 11:30:00,236.01,236.01,235.64,235.64,2795.0,225.6272,225.6272,225.2735,225.2735,2795.0
2021-09-30 11:35:00,235.19,235.19,235.0,235.13,1000.0,224.8433,224.8433,224.6616,224.7859,1000.0
2021-09-30 11:40:00,234.84,234.98,234.73,234.79,2722.0,224.5087,224.6425,224.4035,224.4609,2722.0
2021-09-30 11:45:00,234.77,234.86,234.27,234.27,2287.0,224.4418,224.5278,223.9638,223.9638,2287.0
2021-09-30 11:50:00,234.39,234.76,234.32,234.76,1104.0,224.0785,224.4322,224.0116,224.4322,1104.0
2021-09-30 11:55:00,234.87,234.87,234.7,234.7,200.0,224.5374,224.5374,224.3748,224.3748,200.0
2021-09-30 12:00:00,234.68,234.68,234.34,234.35,1811.0,224.3557,224.3557,224.0307,224.0402,1811.0
2021-09-30 12:05:00,234.24,234.27,233.94,233.98,2093.0,223.9351,223.9638,223.6483,223.6865,2093.0
2021-09-30 12:10:00,234.01,234.01,233.28,233.53,3524.0,223.7152,223.7152,223.0173,223.2563,3524.0
2021-09-30 12:15:00,233.43,233.91,233.37,233.91,9916.0,223.1607,223.6196,223.1034,223.6196,9916.0
2021-09-30 12:20:00,233.84,234.02,233.75,233.75,1685.0,223.5527,223.7248,223.4666,223.4666,1685.0
2021-09-30 12:25:00,234.0,234.19,233.97,233.99,2116.0,223.7056,223.8873,223.677,223.6961,2116.0
2021-09-30 12:30:00,233.96,234.03,233.76,233.88,1756.0,223.6674,223.7343,223.4762,223.5909,1756.0
2021-09-30 12:35:00,234.09,234.36,233.98,234.09,2983.0,223.7917,224.0498,223.6865,223.7917,2983.0
2021-09-30 12:40:00,233.99,234.0,233.84,233.85,1004.0,223.6961,223.7056,223.5527,223.5622,1004.0
2021-09-30 12:45:00,233.96,234.2,233.83,234.2,1219.0,223.6674,223.8968,223.5431,223.8968,1219.0
2021-09-30 12:50:00,234.23,234.32,234.0,234.0,2905.0,223.9255,224.0116,223.7056,223.7056,2905.0
2021-09-30 12:55:00,234.05,234.1,233.9,234.04,2614.0,223.7534,223.8012,223.61,223.7439,2614.0
2021-09-30 13:00:00,234.01,234.32,233.92,234.14,2961.0,223.7152,224.0116,223.6292,223.8395,2961.0
2021-09-30 13:05:00,234.24,234.45,234.17,234.45,1800.0,223.9351,224.1358,223.8682,224.1358,1800.0
2021-09-30 13:10:00,234.46,234.63,234.0,234.19,5276.0,224.1454,224.3079,223.7056,223.8873,5276.0
2021-09-30 13:15:00,234.09,234.51,234.07,234.16,2279.0,223.7917,224.1932,223.7726,223.8586,2279.0
2021-09-30 13:20:00,234.13,234.24,233.85,233.85,2700.0,223.8299,223.9351,223.5622,223.5622,2700.0
2021-09-30 13:25:00,233.77,233.93,233.66,233.85,2201.0,223.4858,223.6387,223.3806,223.5622,2201.0
2021-09-30 13:30:00,233.7,233.7,233.38,233.38,700.0,223.4188,223.4188,223.1129,223.1129,700.0
2021-09-30 13:35:00,233.39,233.73,233.2,233.73,4012.0,223.1225,223.4475,222.9408,223.4475,4012.0
2021-09-30 13:40:00,233.7,233.8,233.57,233.65,2349.0,223.4188,223.5144,223.2946,223.371,2349.0
2021-09-30 13:45:00,233.87,233.87,233.65,233.65,504.0,223.5814,223.5814,223.371,223.371,504.0
2021-09-30 13:50:00,233.76,234.0,233.74,233.88,1262.0,223.4762,223.7056,223.4571,223.5909,1262.0
2021-09-30 13:55:00,233.87,233.94,233.83,233.87,3413.0,223.5814,223.6483,223.5431,223.5814,3413.0
2021-09-30 14:00:00,234.0,234.53,234.0,234.33,1986.0,223.7056,224.2123,223.7056,224.0211,1986.0
2021-09-30 14:05:00,234.56,234.78,234.56,234.66,939.0,224.241,224.4513,224.241,224.3366,939.0
2021-09-30 14:10:00,234.59,234.64,234.55,234.64,1652.0,224.2697,224.3175,224.2314,224.3175,1652.0
2021-09-30 14:15:00,234.64,234.64,234.08,234.11,2981.0,224.3175,224.3175,223.7821,223.8108,2981.0
2021-09-30 14:20:00,234.17,234.17,234.03,234.13,2331.0,223.8682,223.8682,223.7343,223.8299,2331.0
2021-09-30 14:25:00,234.18,234.42,234.06,234.42,1490.0,223.8777,224.1072,223.763,224.1072,1490.0
2021-09-30 14:30:00,234.5,234.54,234.41,234.5,4245.0,224.1836,224.2219,224.0976,224.1836,4245.0
2021-09-30 14:35:00,234.54,234.6,234.43,234.44,1105.0,224.2219,224.2792,224.1167,224.1263,1105.0
2021-09-30 14:40:00,234.43,234.72,234.4,234.65,2418.0,224.1167,224.394,224.088,224.327,2418.0
2021-09-30 14:45:00,234.7,234.74,234.57,234.65,1434.0,224.3748,224.4131,224.2506,224.327,1434.0
2021-09-30 14:50:00,234.71,234.87,234.35,234.35,3135.0,224.3844,224.5374,224.0402,224.0402,3135.0
2021-09-30 14:55:00,234.31,234.42,234.25,234.25,1900.0,224.002,224.1072,223.9446,223.9446,1900.0
2021-09-30 15:00:00,234.15,234.44,234.08,234.23,1404.0,223.849,224.1263,223.7821,223.9255,1404.0
2021-09-30 15:05:00,234.27,234.54,234.27,234.5,2690.0,223.9638,224.2219,223.9638,224.1836,2690.0
2021-09-30 15:10:00,234.51,234.75,234.51,234.73,2130.0,224.1932,224.4226,224.1932,224.4035,2130.0
2021-09-30 15:15:00,234.87,234.96,234.77,234.77,1246.0,224.5374,224.6234,224.4418,224.4418,1246.0
2021-09-30 15:20:00,234.78,234.78,234.57,234.64,4532.0,224.4513,224.4513,224.2506,224.3175,4532.0
2021-09-30 15:25:00,234.54,234.55,234.29,234.45,2885.0,224.2219,224.2314,223.9829,224.1358,2885.0
2021-09-30 15:30:00,234.38,234.62,234.26,234.62,2150.0,224.0689,224.2984,223.9542,224.2984,2150.0
2021-09-30 15:35:00,234.67,234.75,233.98,233.98,2748.0,224.3462,224.4226,223.6865,223.6865,2748.0
2021-09-30 15:40:00,233.94,233.96,233.57,233.59,3264.0,223.6483,223.6674,223.2946,223.3137,3264.0
2021-09-30 15:45:00,233.61,233.61,233.32,233.36,5445.0,223.3328,223.3328,223.0556,223.0938,5445.0
2021-09-30 15:50:00,233.38,233.39,233.08,233.08,7955.0,223.1129,223.1225,222.8261,222.8261,7955.0
2021-09-30 15:55:00,233.12,233.12,232.31,232.31,58237.0,222.8644,222.8644,222.09,222.09,58237.0
2021-10-01 09:30:00,233.75,233.85,233.22,233.22,7757.0,223.4666,223.5622,222.96,222.96,7757.0
2021-10-01 09:35:00,233.22,233.47,233.0,233.4,800.0,222.96,223.199,222.7496,223.132,800.0
2021-10-01 09:40:00,233.24,233.33,232.99,233.06,4187.0,222.9791,223.0651,222.7401,222.807,4187.0
2021-10-01 09:45:00,233.33,233.35,232.87,232.87,3475.0,223.0651,223.0842,222.6253,222.6253,3475.0
2021-10-01 09:50:00,232.59,232.59,231.81,232.04,3126.0,222.3577,222.3577,221.612,221.8319,3126.0
2021-10-01 09:55:00,231.95,232.31,231.91,232.31,4153.0,221.7458,222.09,221.7076,222.09,4153.0
2021-10-01 10:00:00,232.27,232.55,231.72,231.73,2255.0,222.0517,222.3194,221.5259,221.5355,2255.0
2021-10-01 10:05:00,231.72,231.95,231.54,231.86,3223.0,221.5259,221.7458,221.3539,221.6598,3223.0
2021-10-01 10:10:00,231.93,231.96,231.43,231.43,1883.0,221.7267,221.7554,221.2487,221.2487,1883.0
2021-10-01 10:15:00,231.22,231.22,230.78,230.87,1716.0,221.0479,221.0479,220.6273,220.7133,1716.0
2021-10-01 10:20:00,230.79,230.92,230.4,230.42,1702.0,220.6369,220.7611,220.264,220.2831,1702.0
2021-10-01 10:25:00,230.57,230.92,230.4,230.6,2175.0,220.4265,220.7611,220.264,220.4552,2175.0
2021-10-01 10:30:00,230.59,230.81,230.57,230.66,2236.0,220.4457,220.656,220.4265,220.5126,2236.0
2021-10-01 10:35:00,230.64,230.94,230.61,230.66,1329.0,220.4935,220.7803,220.4648,220.5126,1329.0
2021-10-01 10:40:00,230.55,230.78,230.55,230.78,1010.0,220.4074,220.6273,220.4074,220.6273,1010.0
2021-10-01 10:45:00,230.65,231.0,230.58,230.97,3711.0,220.503,220.8376,220.4361,220.8089,3711.0
2021-10-01 10:50:00,230.96,230.96,230.78,230.78,3176.0,220.7994,220.7994,220.6273,220.6273,3176.0
2021-10-01 10:55:00,230.75,231.32,230.74,231.16,2370.0,220.5986,221.1435,220.5891,220.9906,2370.0
2021-10-01 11:00:00,231.06,231.34,231.02,231.03,2264.0,220.895,221.1627,220.8567,220.8663,2264.0
2021-10-01 11:05:00,231.07,231.13,230.72,230.72,1643.0,220.9045,220.9619,220.5699,220.5699,1643.0
2021-10-01 11:10:00,230.86,231.9,230.85,231.9,2510.0,220.7038,221.698,220.6942,221.698,2510.0
2021-10-01 11:15:00,232.24,232.26,231.98,231.98,1536.0,222.0231,222.0422,221.7745,221.7745,1536.0
2021-10-01 11:20:00,232.04,232.32,231.96,232.32,2172.0,221.8319,222.0995,221.7554,222.0995,2172.0
2021-10-01 11:25:00,232.21,232.21,231.79,231.83,2638.0,221.9944,221.9944,221.5929,221.6311,2638.0
2021-10-01 11:30:00,231.79,232.08,231.79,231.81,1400.0,221.5929,221.8701,221.5929,221.612,1400.0
2021-10-01 11:35:00,231.95,232.28,231.94,232.22,700.0,221.7458,222.0613,221.7363,222.0039,700.0
2021-10-01 11:40:00,232.29,232.63,232.24,232.51,1727.0,222.0709,222.3959,222.0231,222.2812,1727.0
2021-10-01 11:45:00,232.57,232.74,232.56,232.69,3533.0,222.3385,222.5011,222.329,222.4533,3533.0
2021-10-01 11:50:00,232.7,232.83,232.63,232.83,1905.0,222.4628,222.5871,222.3959,222.5871,1905.0
2021-10-01 11:55:00,232.95,232.95,232.6,232.74,1802.0,222.7018,222.7018,222.3672,222.5011,1802.0
2021-10-01 12:00:00,232.79,232.79,232.6,232.76,1917.0,222.5489,222.5489,222.3672,222.5202,1917.0
2021-10-01 12:05:00,232.8,233.01,232.73,232.84,2829.0,222.5584,222.7592,222.4915,222.5967,2829.0
2021-10-01 12:10:00,232.9,232.98,232.87,232.87,716.0,222.654,222.7305,222.6253,222.6253,716.0
2021-10-01 12:15:00,232.81,232.83,232.67,232.8,1862.0,222.568,222.5871,222.4341,222.5584,1862.0
2021-10-01 12:20:00,232.85,233.23,232.85,233.17,1200.0,222.6062,222.9695,222.6062,222.9122,1200.0
2021-10-01 12:25:00,233.08,233.08,232.98,233.01,1404.0,222.8261,222.8261,222.7305,222.7592,1404.0
2021-10-01 12:30:00,233.01,233.21,232.94,233.11,2350.0,222.7592,222.9504,222.6923,222.8548,2350.0
2021-10-01 12:35:00,233.17,233.26,232.97,233.04,1651.0,222.9122,222.9982,222.7209,222.7879,1651.0
2021-10-01 12:40:00,233.14,233.31,233.14,233.3,1530.0,222.8835,223.046,222.8835,223.0364,1530.0
2021-10-01 12:45:00,233.32,233.43,233.31,233.32,1817.0,223.0556,223.1607,223.046,223.0556,1817.0
2021-10-01 12:50:00,233.24,233.35,233.23,233.35,1316.0,222.9791,223.0842,222.9695,223.0842,1316.0
2021-10-01 12:55:00,233.39,233.42,233.15,233.17,2982.0,223.1225,223.1512,222.893,222.9122,2982.0
2021-10-01 13:00:00,233.16,233.31,233.01,233.18,1660.0,222.9026,223.046,222.7592,222.9217,1660.0
2021-10-01 13:05:00,233.31,233.51,233.28,233.51,1136.0,223.046,223.2372,223.0173,223.2372,1136.0
2021-10-01 13:10:00,233.55,233.58,233.51,233.58,1000.0,223.2754,223.3041,223.2372,223.3041,1000.0
2021-10-01 13:15:00,233.62,233.68,233.53,233.68,1775.0,223.3424,223.3997,223.2563,223.3997,1775.0
2021-10-01 13:20:00,233.68,233.82,233.68,233.82,1011.0,223.3997,223.5336,223.3997,223.5336,1011.0
2021-10-01 13:25:00,233.82,233.84,233.65,233.65,1425.0,223.5336,223.5527,223.371,223.371,1425.0
2021-10-01 13:30:00,233.63,233.77,233.61,233.77,5046.0,223.3519,223.4858,223.3328,223.4858,5046.0
2021-10-01 13:35:00,233.71,233.71,233.62,233.62,2995.0,223.4284,223.4284,223.3424,223.3424,2995.0
2021-10-01 13:40:00,233.63,233.9,233.55,233.9,11902.0,223.3519,223.61,223.2754,223.61,11902.0
2021-10-01 13:45:00,234.05,234.49,234.05,234.48,2413.0,223.7534,224.1741,223.7534,224.1645,2413.0
2021-10-01 13:50:00,234.45,234.51,234.2,234.42,4167.0,224.1358,224.1932,223.8968,224.1072,4167.0
2021-10-01 13:55:00,234.4,234.45,234.35,234.42,2722.0,224.088,224.1358,224.0402,224.1072,2722.0
2021-10-01 14:00:00,234.43,234.65,234.41,234.65,1904.0,224.1167,224.327,224.0976,224.327,1904.0
2021-10-01 14:05:00,234.64,235.0,234.6,234.61,4886.0,224.3175,224.6616,224.2792,224.2888,4886.0
2021-10-01 14:10:00,234.67,234.67,234.53,234.56,1992.0,224.3462,224.3462,224.2123,224.241,1992.0
2021-10-01 14:15:00,234.66,234.7,234.57,234.57,1343.0,224.3366,224.3748,224.2506,224.2506,1343.0
2021-10-01 14:20:00,234.5,234.77,234.5,234.69,2792.0,224.1836,224.4418,224.1836,224.3653,2792.0
2021-10-01 14:25:00,234.82,234.84,234.66,234.66,1176.0,224.4896,224.5087,224.3366,224.3366,1176.0
2021-10-01 14:30:00,234.66,234.73,234.62,234.68,2829.0,224.3366,224.4035,224.2984,224.3557,2829.0
2021-10-01 14:35:00,234.74,234.78,234.74,234.78,900.0,224.4131,224.4513,224.4131,224.4513,900.0
2021-10-01 14:40:00,234.81,234.85,234.53,234.53,2738.0,224.48,224.5182,224.2123,224.2123,2738.0
2021-10-01 14:45:00,234.52,234.71,234.47,234.71,1333.0,224.2028,224.3844,224.155,224.3844,1333.0
2021-10-01 14:50:00,234.68,234.95,234.57,234.95,3533.0,224.3557,224.6138,224.2506,224.6138,3533.0
2021-10-01 14:55:00,235.1,235.13,234.97,234.98,1601.0,224.7572,224.7859,224.633,224.6425,1601.0
2021-10-01 15:00:00,234.99,235.24,234.94,235.19,5151.0,224.6521,224.8911,224.6043,224.8433,5151.0
2021-10-01 15:05:00,235.16,235.29,235.14,235.19,2713.0,224.8146,224.9389,224.7955,224.8433,2713.0
2021-10-01 15:10:00,235.18,235.53,235.18,235.49,1326.0,224.8337,225.1683,224.8337,225.1301,1326.0
2021-10-01 15:15:00,235.52,235.69,235.2,235.2,3137.0,225.1588,225.3213,224.8528,224.8528,3137.0
2021-10-01 15:20:00,235.23,235.23,235.08,235.08,2767.0,224.8815,224.8815,224.7381,224.7381,2767.0
2021-10-01 15:25:00,235.01,235.01,234.85,234.89,2781.0,224.6712,224.6712,224.5182,224.5565,2781.0
2021-10-01 15:30:00,234.91,234.91,234.56,234.7,5407.0,224.5756,224.5756,224.241,224.3748,5407.0
2021-10-01 15:35:00,234.71,234.71,234.41,234.41,6425.0,224.3844,224.3844,224.0976,224.0976,6425.0
2021-10-01 15:40:00,234.37,234.41,234.19,234.26,3826.0,224.0594,224.0976,223.8873,223.9542,3826.0
2021-10-01 15:45:00,234.3,234.4,234.01,234.24,10002.0,223.9924,224.088,223.7152,223.9351,10002.0
2021-10-01 15:50:00,234.34,235.16,234.25,234.94,12763.0,224.0307,224.8146,223.9446,224.6043,12763.0
2021-10-01 15:55:00,234.93,234.93,234.15,234.35,34785.0,224.5947,224.5947,223.849,224.0402,34785.0
2021-10-04 09:30:00,232.89,233.61,232.7,233.34,25410.0,222.6445,223.3328,222.4628,223.0747,25410.0
2021-10-04 09:35:00,233.12,233.49,233.05,233.34,2863.0,222.8644,223.2181,222.7974,223.0747,2863.0
2021-10-04 09:40:00,233.18,233.48,233.02,233.48,4807.0,222.9217,223.2085,222.7687,223.2085,4807.0
2021-10-04 09:45:00,233.41,233.41,233.01,233.06,3099.0,223.1416,223.1416,222.7592,222.807,3099.0
2021-10-04 09:50:00,233.19,233.7,232.98,233.4,3464.0,222.9313,223.4188,222.7305,223.132,3464.0
2021-10-04 09:55:00,233.24,233.65,233.24,233.65,600.0,222.9791,223.371,222.9791,223.371,600.0
2021-10-04 10:00:00,233.54,233.96,232.72,232.73,3310.0,223.2659,223.6674,222.4819,222.4915,3310.0
2021-10-04 10:05:00,232.64,233.0,232.43,232.73,4844.0,222.4055,222.7496,222.2047,222.4915,4844.0
2021-10-04 10:10:00,232.76,233.27,232.56,233.27,4424.0,222.5202,223.0078,222.329,223.0078,4424.0
2021-10-04 10:15:00,233.04,233.33,232.98,232.98,1415.0,222.7879,223.0651,222.7305,222.7305,1415.0
2021-10-04 10:20:00,232.8,232.82,232.23,232.23,2527.0,222.5584,222.5775,222.0135,222.0135,2527.0
2021-10-04 10:25:00,232.21,232.38,231.88,232.13,3156.0,221.9944,222.1569,221.6789,221.9179,3156.0
2021-10-04 10:30:00,232.08,232.4,231.96,231.96,2890.0,221.8701,222.176,221.7554,221.7554,2890.0
2021-10-04 10:35:00,231.9,231.9,231.27,231.41,3710.0,221.698,221.698,221.0957,221.2296,3710.0
2021-10-04 10:40:00,231.76,232.06,231.75,231.76,1100.0,221.5642,221.851,221.5546,221.5642,1100.0
2021-10-04 10:45:00,231.73,231.73,231.59,231.59,541.0,221.5355,221.5355,221.4017,221.4017,541.0
2021-10-04 10:50:00,231.58,231.65,230.53,230.58,4383.0,221.3921,221.459,220.3883,220.4361,4383.0
2021-10-04 10:55:00,230.56,230.84,230.51,230.84,1500.0,220.417,220.6847,220.3692,220.6847,1500.0
2021-10-04 11:00:00,230.69,230.84,230.27,230.5,4900.0,220.5413,220.6847,220.1397,220.3596,4900.0
2021-10-04 11:05:00,230.45,230.71,230.19,230.62,3204.0,220.3118,220.5604,220.0632,220.4743,3204.0
2021-10-04 11:10:00,230.58,231.11,230.58,231.01,1030.0,220.4361,220.9428,220.4361,220.8472,1030.0
2021-10-04 11:15:00,230.98,231.43,230.87,231.21,2853.0,220.8185,221.2487,220.7133,221.0384,2853.0
2021-10-04 11:20:00,231.13,231.46,230.86,230.86,2804.0,220.9619,221.2774,220.7038,220.7038,2804.0
2021-10-04 11:25:00,230.69,231.17,230.69,231.17,600.0,220.5413,221.0001,220.5413,221.0001,600.0
2021-10-04 11:30:00,231.32,231.32,230.66,230.84,3613.0,221.1435,221.1435,220.5126,220.6847,3613.0
2021-10-04 11:35:00,230.56,230.59,230.15,230.19,6114.0,220.417,220.4457,220.025,220.0632,6114.0
2021-10-04 11:40:00,230.02,230.47,229.93,230.41,6354.0,219.9007,220.3309,219.8147,220.2736,6354.0
2021-10-04 11:45:00,230.41,230.79,230.35,230.61,1000.0,220.2736,220.6369,220.2162,220.4648,1000.0
2021-10-04 11:50:00,230.61,230.99,230.61,230.99,1919.0,220.4648,220.8281,220.4648,220.8281,1919.0
2021-10-04 11:55:00,230.85,231.29,230.72,231.29,1758.0,220.6942,221.1149,220.5699,221.1149,1758.0
2021-10-04 12:00:00,231.3,231.31,230.86,230.86,1496.0,221.1244,221.134,220.7038,220.7038,1496.0
2021-10-04 12:05:00,230.88,231.28,230.83,231.28,2078.0,220.7229,221.1053,220.6751,221.1053,2078.0
2021-10-04 12:10:00,231.16,231.19,231.06,231.11,3062.0,220.9906,221.0193,220.895,220.9428,3062.0
2021-10-04 12:15:00,231.2,231.24,231.04,231.12,1528.0,221.0288,221.0671,220.8759,220.9523,1528.0
2021-10-04 12:20:00,231.11,231.11,230.97,231.05,1101.0,220.9428,220.9428,220.8089,220.8854,1101.0
2021-10-04 12:25:00,230.98,231.17,230.94,231.17,1290.0,220.8185,221.0001,220.7803,221.0001,1290.0
2021-10-04 12:30:00,231.17,231.32,231.12,231.32,2000.0,221.0001,221.1435,220.9523,221.1435,2000.0
2021-10-04 12:35:00,231.34,231.34,231.09,231.09,1428.0,221.1627,221.1627,220.9237,220.9237,1428.0
2021-10-04 12:40:00,231.05,231.05,230.69,230.69,1700.0,220.8854,220.8854,220.5413,220.5413,1700.0
2021-10-04 12:45:00,230.67,230.84,230.67,230.84,1663.0,220.5221,220.6847,220.5221,220.6847,1663.0
2021-10-04 12:50:00,230.91,230.93,230.62,230.62,800.0,220.7516,220.7707,220.4743,220.4743,800.0
2021-10-04 12:55:00,230.83,231.14,230.82,231.0,1617.0,220.6751,220.9715,220.6655,220.8376,1617.0
2021-10-04 13:00:00,230.93,231.02,230.6,230.6,1056.0,220.7707,220.8567,220.4552,220.4552,1056.0
2021-10-04 13:05:00,230.53,230.8,230.53,230.8,701.0,220.3883,220.6464,220.3883,220.6464,701.0
2021-10-04 13:10:00,230.93,231.23,230.93,231.23,700.0,220.7707,221.0575,220.7707,221.0575,700.0
2021-10-04 13:15:00,231.23,231.23,231.0,231.01,2234.0,221.0575,221.0575,220.8376,220.8472,2234.0
2021-10-04 13:20:00,231.01,231.1,230.86,231.06,704.0,220.8472,220.9332,220.7038,220.895,704.0
2021-10-04 13:25:00,231.16,231.33,230.81,230.81,3712.0,220.9906,221.1531,220.656,220.656,3712.0
2021-10-04 13:30:00,230.89,231.14,230.84,231.14,1444.0,220.7325,220.9715,220.6847,220.9715,1444.0
2021-10-04 13:35:00,231.08,231.11,231.03,231.11,1182.0,220.9141,220.9428,220.8663,220.9428,1182.0
2021-10-04 13:40:00,231.04,231.06,230.85,231.06,2405.0,220.8759,220.895,220.6942,220.895,2405.0
2021-10-04 13:45:00,231.17,231.17,230.89,230.9,1691.0,221.0001,221.0001,220.7325,220.742,1691.0
2021-10-04 13:50:00,231.0,231.04,230.79,230.95,1900.0,220.8376,220.8759,220.6369,220.7898,1900.0
2021-10-04 13:55:00,230.76,230.89,230.66,230.67,1435.0,220.6082,220.7325,220.5126,220.5221,1435.0
2021-10-04 14:00:00,230.73,231.19,230.65,230.93,2491.0,220.5795,221.0193,220.503,220.7707,2491.0
2021-10-04 14:05:00,230.93,231.03,230.82,230.93,5097.0,220.7707,220.8663,220.6655,220.7707,5097.0
2021-10-04 14:10:00,230.9,230.9,230.31,230.37,3600.0,220.742,220.742,220.178,220.2353,3600.0
2021-10-04 14:15:00,230.43,230.85,230.43,230.85,800.0,220.2927,220.6942,220.2927,220.6942,800.0
2021-10-04 14:20:00,230.85,231.18,230.76,230.97,1557.0,220.6942,221.0097,220.6082,220.8089,1557.0
2021-10-04 14:25:00,230.83,230.83,230.71,230.71,600.0,220.6751,220.6751,220.5604,220.5604,600.0
2021-10-04 14:30:00,230.74,230.91,230.73,230.91,2834.0,220.5891,220.7516,220.5795,220.7516,2834.0
2021-10-04 14:35:00,230.83,230.97,230.65,230.96,1705.0,220.6751,220.8089,220.503,220.7994,1705.0
2021-10-04 14:40:00,231.02,231.02,230.68,230.91,3488.0,220.8567,220.8567,220.5317,220.7516,3488.0
2021-10-04 14:45:00,231.05,231.3,230.86,231.3,2321.0,220.8854,221.1244,220.7038,221.1244,2321.0
2021-10-04 14:50:00,231.2,231.35,231.11,231.17,1732.0,221.0288,221.1722,220.9428,221.0001,1732.0
2021-10-04 14:55:00,231.25,231.25,231.01,231.24,2204.0,221.0766,221.0766,220.8472,221.0671,2204.0
2021-10-04 15:00:00,231.31,231.6,231.3,231.6,1000.0,221.134,221.4112,221.1244,221.4112,1000.0
2021-10-04 15:05:00,231.65,231.71,231.43,231.59,1800.0,221.459,221.5164,221.2487,221.4017,1800.0
2021-10-04 15:10:00,231.5,231.54,231.24,231.4,1536.0,221.3156,221.3539,221.0671,221.22,1536.0
2021-10-04 15:15:00,231.4,231.41,230.99,231.12,2210.0,221.22,221.2296,220.8281,220.9523,2210.0
2021-10-04 15:20:00,231.04,231.09,230.8,230.92,2778.0,220.8759,220.9237,220.6464,220.7611,2778.0
2021-10-04 15:25:00,231.05,231.12,230.9,231.03,2309.0,220.8854,220.9523,220.742,220.8663,2309.0
2021-10-04 15:30:00,231.01,231.37,230.74,231.36,2862.0,220.8472,221.1913,220.5891,221.1818,2862.0
2021-10-04 15:35:00,231.27,231.52,231.15,231.16,5309.0,221.0957,221.3347,220.981,220.9906,5309.0
2021-10-04 15:40:00,231.16,231.93,231.13,231.93,4902.0,220.9906,221.7267,220.9619,221.7267,4902.0
2021-10-04 15:45:00,231.93,231.94,231.17,231.18,4565.0,221.7267,221.7363,221.0001,221.0097,4565.0
2021-10-04 15:50:00,231.25,231.25,230.85,230.88,11044.0,221.0766,221.0766,220.6942,220.7229,11044.0
2021-10-04 15:55:00,230.93,231.75,230.87,231.54,40135.0,220.7707,221.5546,220.7133,221.3539,40135.0
2021-10-05 09:30:00,232.33,232.33,230.73,231.38,11256.0,222.1091,222.1091,220.5795,221.2009,11256.0
2021-10-05 09:35:00,232.0,232.0,230.58,230.58,2788.0,221.7936,221.7936,220.4361,220.4361,2788.0
2021-10-05 09:40:00,230.45,230.89,230.44,230.53,4825.0,220.3118,220.7325,220.3023,220.3883,4825.0
2021-10-05 09:45:00,230.54,231.14,230.51,230.91,5451.0,220.3979,220.9715,220.3692,220.7516,5451.0
2021-10-05 09:50:00,230.84,231.2,230.84,231.2,2584.0,220.6847,221.0288,220.6847,221.0288,2584.0
2021-10-05 09:55:00,231.27,231.53,230.91,231.22,4083.0,221.0957,221.3443,220.7516,221.0479,4083.0
2021-10-05 10:00:00,231.34,231.92,231.23,231.66,6509.0,221.1627,221.7171,221.0575,221.4686,6509.0
2021-10-05 10:05:00,231.45,231.72,231.39,231.72,2578.0,221.2678,221.5259,221.2105,221.5259,2578.0
2021-10-05 10:10:00,231.75,232.18,231.64,231.98,3949.0,221.5546,221.9657,221.4495,221.7745,3949.0
2021-10-05 10:15:00,232.05,232.45,232.01,232.02,4862.0,221.8414,222.2238,221.8032,221.8127,4862.0
2021-10-05 10:20:00,232.06,232.64,232.01,232.47,4309.0,221.851,222.4055,221.8032,222.2429,4309.0
2021-10-05 10:25:00,232.51,233.1,232.51,233.02,2813.0,222.2812,222.8452,222.2812,222.7687,2813.0
2021-10-05 10:30:00,233.21,233.48,233.05,233.18,4901.0,222.9504,223.2085,222.7974,222.9217,4901.0
2021-10-05 10:35:00,233.13,233.29,232.91,233.15,3316.0,222.8739,223.0269,222.6636,222.893,3316.0
2021-10-05 10:40:00,233.19,233.46,233.19,233.4,3114.0,222.9313,223.1894,222.9313,223.132,3114.0
2021-10-05 10:45:00,233.44,233.65,233.44,233.63,1725.0,223.1703,223.371,223.1703,223.3519,1725.0
2021-10-05 10:50:00,233.7,233.99,233.67,233.99,2512.0,223.4188,223.6961,223.3902,223.6961,2512.0
2021-10-05 10:55:00,233.97,234.07,233.96,234.07,1771.0,223.677,223.7726,223.6674,223.7726,1771.0
2021-10-05 11:00:00,234.28,234.48,234.22,234.4,3501.0,223.9733,224.1645,223.916,224.088,3501.0
2021-10-05 11:05:00,234.43,234.69,234.43,234.68,1100.0,224.1167,224.3653,224.1167,224.3557,1100.0
2021-10-05 11:10:00,234.63,234.73,234.55,234.67,3268.0,224.3079,224.4035,224.2314,224.3462,3268.0
2021-10-05 11:15:00,234.66,234.66,234.49,234.49,3785.0,224.3366,224.3366,224.1741,224.1741,3785.0
2021-10-05 11:20:00,234.53,234.56,234.35,234.35,2185.0,224.2123,224.241,224.0402,224.0402,2185.0
2021-10-05 11:25:00,234.29,234.29,233.93,233.93,3198.0,223.9829,223.9829,223.6387,223.6387,3198.0
2021-10-05 11:30:00,233.98,234.05,233.63,234.04,9441.0,223.6865,223.7534,223.3519,223.7439,9441.0
2021-10-05 11:35:00,234.0,234.0,233.46,233.52,5847.0,223.7056,223.7056,223.1894,223.2468,5847.0
2021-10-05 11:40:00,233.39,233.66,233.3,233.66,2400.0,223.1225,223.3806,223.0364,223.3806,2400.0
2021-10-05 11:45:00,233.67,233.67,233.53,233.59,1539.0,223.3902,223.3902,223.2563,223.3137,1539.0
2021-10-05 11:50:00,233.6,233.9,233.59,233.82,1487.0,223.3232,223.61,223.3137,223.5336,1487.0
2021-10-05 11:55:00,233.72,233.83,233.63,233.75,904.0,223.438,223.5431,223.3519,223.4666,904.0
2021-10-05 12:00:00,233.69,233.69,233.61,233.68,902.0,223.4093,223.4093,223.3328,223.3997,902.0
2021-10-05 12:05:00,233.67,233.89,233.65,233.87,1100.0,223.3902,223.6005,223.371,223.5814,1100.0
2021-10-05 12:10:00,233.9,234.0,233.83,233.85,2203.0,223.61,223.7056,223.5431,223.5622,2203.0
2021-10-05 12:15:00,233.8,233.8,233.4,233.46,2092.0,223.5144,223.5144,223.132,223.1894,2092.0
2021-10-05 12:20:00,233.46,233.46,233.26,233.26,1500.0,223.1894,223.1894,222.9982,222.9982,1500.0
2021-10-05 12:25:00,233.15,233.18,233.06,233.06,4152.0,222.893,222.9217,222.807,222.807,4152.0
2021-10-05 12:30:00,233.05,233.12,232.85,232.9,6263.0,222.7974,222.8644,222.6062,222.654,6263.0
2021-10-05 12:35:00,233.0,233.0,232.75,232.75,4356.0,222.7496,222.7496,222.5106,222.5106,4356.0
2021-10-05 12:40:00,232.85,232.86,232.76,232.76,1055.0,222.6062,222.6158,222.5202,222.5202,1055.0
2021-10-05 12:45:00,232.82,232.91,232.81,232.91,1500.0,222.5775,222.6636,222.568,222.6636,1500.0
2021-10-05 12:50:00,233.03,233.11,232.96,233.07,5093.0,222.7783,222.8548,222.7114,222.8165,5093.0
2021-10-05 12:55:00,233.18,233.23,232.87,233.02,2434.0,222.9217,222.9695,222.6253,222.7687,2434.0
2021-10-05 13:00:00,233.03,233.03,232.87,232.98,400.0,222.7783,222.7783,222.6253,222.7305,400.0
2021-10-05 13:05:00,233.03,233.24,232.98,233.24,922.0,222.7783,222.9791,222.7305,222.9791,922.0
2021-10-05 13:10:00,233.18,233.2,233.07,233.12,1961.0,222.9217,222.9408,222.8165,222.8644,1961.0
2021-10-05 13:15:00,232.99,233.22,232.99,233.21,806.0,222.7401,222.96,222.7401,222.9504,806.0
2021-10-05 13:20:00,233.27,233.35,233.14,233.22,1621.0,223.0078,223.0842,222.8835,222.96,1621.0
2021-10-05 13:25:00,233.22,233.38,233.22,233.38,600.0,222.96,223.1129,222.96,223.1129,600.0
2021-10-05 13:30:00,233.34,233.59,233.34,233.49,12502.0,223.0747,223.3137,223.0747,223.2181,12502.0
2021-10-05 13:35:00,233.43,233.48,233.3,233.47,1597.0,223.1607,223.2085,223.0364,223.199,1597.0
2021-10-05 13:40:00,233.51,233.59,233.48,233.59,614.0,223.2372,223.3137,223.2085,223.3137,614.0
2021-10-05 13:45:00,233.52,233.58,233.31,233.45,1713.0,223.2468,223.3041,223.046,223.1798,1713.0
2021-10-05 13:50:00,233.53,233.55,233.43,233.44,538.0,223.2563,223.2754,223.1607,223.1703,538.0
2021-10-05 13:55:00,233.32,233.33,233.32,233.33,588.0,223.0556,223.0651,223.0556,223.0651,588.0
2021-10-05 14:00:00,233.4,233.53,233.35,233.41,1284.0,223.132,223.2563,223.0842,223.1416,1284.0
2021-10-05 14:05:00,233.06,233.2,233.06,233.12,700.0,222.807,222.9408,222.807,222.8644,700.0
2021-10-05 14:10:00,233.19,233.28,233.11,233.11,1493.0,222.9313,223.0173,222.8548,222.8548,1493.0
2021-10-05 14:15:00,233.16,233.16,232.99,233.1,2338.0,222.9026,222.9026,222.7401,222.8452,2338.0
2021-10-05 14:20:00,233.05,233.2,233.04,233.14,2368.0,222.7974,222.9408,222.7879,222.8835,2368.0
2021-10-05 14:25:00,233.14,233.33,233.14,233.33,2993.0,222.8835,223.0651,222.8835,223.0651,2993.0
2021-10-05 14:30:00,233.34,233.44,233.26,233.36,3790.0,223.0747,223.1703,222.9982,223.0938,3790.0
2021-10-05 14:35:00,233.39,233.41,233.26,233.31,1932.0,223.1225,223.1416,222.9982,223.046,1932.0
2021-10-05 14:40:00,233.24,233.3,233.18,233.23,1490.0,222.9791,223.0364,222.9217,222.9695,1490.0
2021-10-05 14:45:00,233.17,233.41,233.14,233.27,2688.0,222.9122,223.1416,222.8835,223.0078,2688.0
2021-10-05 14:50:00,233.32,233.37,233.32,233.32,574.0,223.0556,223.1034,223.0556,223.0556,574.0
2021-10-05 14:55:00,233.31,233.31,233.11,233.16,3599.0,223.046,223.046,222.8548,222.9026,3599.0
2021-10-05 15:00:00,233.05,233.2,232.84,233.15,2798.0,222.7974,222.9408,222.5967,222.893,2798.0
2021-10-05 15:05:00,233.21,233.21,232.95,232.97,3042.0,222.9504,222.9504,222.7018,222.7209,3042.0
2021-10-05 15:10:00,232.99,233.16,232.93,233.12,1235.0,222.7401,222.9026,222.6827,222.8644,1235.0
2021-10-05 15:15:00,233.16,233.16,232.97,232.98,3126.0,222.9026,222.9026,222.7209,222.7305,3126.0
2021-10-05 15:20:00,232.9,232.9,232.61,232.65,2159.0,222.654,222.654,222.3768,222.415,2159.0
2021-10-05 15:25:00,232.64,232.76,232.61,232.68,1700.0,222.4055,222.5202,222.3768,222.4437,1700.0
2021-10-05 15:30:00,232.57,232.84,232.53,232.81,6085.0,222.3385,222.5967,222.3003,222.568,6085.0
2021-10-05 15:35:00,232.8,232.97,232.71,232.72,3838.0,222.5584,222.7209,222.4724,222.4819,3838.0
2021-10-05 15:40:00,232.63,232.71,232.5,232.68,4976.0,222.3959,222.4724,222.2716,222.4437,4976.0
2021-10-05 15:45:00,232.62,232.67,232.35,232.39,5316.0,222.3863,222.4341,222.1282,222.1665,5316.0
2021-10-05 15:50:00,231.98,233.02,231.98,232.69,45817.0,221.7745,222.7687,221.7745,222.4533,45817.0
2021-10-05 15:55:00,232.68,232.72,232.16,232.19,43912.0,222.4437,222.4819,221.9466,221.9753,43912.0
2021-10-06 09:30:00,230.93,230.93,230.47,230.53,4887.0,220.7707,220.7707,220.3309,220.3883,4887.0
2021-10-06 09:35:00,231.92,231.93,231.78,231.78,1049.0,221.7171,221.7267,221.5833,221.5833,1049.0
2021-10-06 09:40:00,231.65,231.87,231.4,231.87,3119.0,221.459,221.6693,221.22,221.6693,3119.0
2021-10-06 09:45:00,231.86,231.89,230.84,231.08,2830.0,221.6598,221.6885,220.6847,220.9141,2830.0
2021-10-06 09:50:00,230.82,230.82,230.52,230.6,2493.0,220.6655,220.6655,220.3787,220.4552,2493.0
2021-10-06 09:55:00,230.23,230.23,229.29,229.7,1697.0,220.1015,220.1015,219.2028,219.5948,1697.0
2021-10-06 10:00:00,229.65,229.87,228.76,228.98,7009.0,219.547,219.7573,218.6962,218.9065,7009.0
2021-10-06 10:05:00,228.92,229.15,228.61,229.15,3449.0,218.8491,219.069,218.5528,219.069,3449.0
2021-10-06 10:10:00,228.94,230.12,228.94,230.12,2261.0,218.8682,219.9963,218.8682,219.9963,2261.0
2021-10-06 10:15:00,230.01,230.01,229.01,229.4,3030.0,219.8912,219.8912,218.9352,219.308,3030.0
2021-10-06 10:20:00,229.4,230.54,229.35,230.54,3342.0,219.308,220.3979,219.2602,220.3979,3342.0
2021-10-06 10:25:00,230.76,230.76,230.16,230.34,3568.0,220.6082,220.6082,220.0346,220.2067,3568.0
2021-10-06 10:30:00,230.36,230.74,230.21,230.44,1993.0,220.2258,220.5891,220.0824,220.3023,1993.0
2021-10-06 10:35:00,230.63,231.11,230.63,231.07,3371.0,220.4839,220.9428,220.4839,220.9045,3371.0
2021-10-06 10:40:00,231.33,231.39,231.01,231.01,2405.0,221.1531,221.2105,220.8472,220.8472,2405.0
2021-10-06 10:45:00,230.79,231.35,230.46,231.35,1896.0,220.6369,221.1722,220.3214,221.1722,1896.0
2021-10-06 10:50:00,231.14,231.15,230.82,231.1,4847.0,220.9715,220.981,220.6655,220.9332,4847.0
2021-10-06 10:55:00,231.24,231.29,231.01,231.14,2432.0,221.0671,221.1149,220.8472,220.9715,2432.0
2021-10-06 11:00:00,231.08,231.3,230.93,231.21,4180.0,220.9141,221.1244,220.7707,221.0384,4180.0
2021-10-06 11:05:00,231.12,231.12,230.28,230.32,3118.0,220.9523,220.9523,220.1493,220.1875,3118.0
2021-10-06 11:10:00,230.28,230.41,229.88,230.17,4150.0,220.1493,220.2736,219.7669,220.0441,4150.0
2021-10-06 11:15:00,230.46,230.63,230.25,230.26,1670.0,220.3214,220.4839,220.1206,220.1302,1670.0
2021-10-06 11:20:00,230.24,230.38,230.03,230.16,1403.0,220.111,220.2449,219.9103,220.0346,1403.0
2021-10-06 11:25:00,229.96,230.02,229.78,229.96,1799.0,219.8434,219.9007,219.6713,219.8434,1799.0
2021-10-06 11:30:00,229.99,230.28,229.62,229.72,3133.0,219.872,220.1493,219.5183,219.6139,3133.0
2021-10-06 11:35:00,229.82,229.89,229.68,229.81,2951.0,219.7095,219.7764,219.5757,219.7,2951.0
2021-10-06 11:40:00,229.82,229.86,229.6,229.86,2123.0,219.7095,219.7478,219.4992,219.7478,2123.0
2021-10-06 11:45:00,229.88,230.21,229.88,230.21,3014.0,219.7669,220.0824,219.7669,220.0824,3014.0
2021-10-06 11:50:00,230.35,230.61,230.34,230.6,2876.0,220.2162,220.4648,220.2067,220.4552,2876.0
2021-10-06 11:55:00,230.6,230.81,230.6,230.72,1700.0,220.4552,220.656,220.4552,220.5699,1700.0
2021-10-06 12:00:00,230.59,230.59,230.37,230.56,1890.0,220.4457,220.4457,220.2353,220.417,1890.0
2021-10-06 12:05:00,230.36,230.36,230.06,230.06,1839.0,220.2258,220.2258,219.939,219.939,1839.0
2021-10-06 12:10:00,230.13,230.26,230.05,230.05,1668.0,220.0059,220.1302,219.9294,219.9294,1668.0
2021-10-06 12:15:00,230.0,230.48,229.98,230.48,2461.0,219.8816,220.3405,219.8625,220.3405,2461.0
2021-10-06 12:20:00,230.56,230.56,230.21,230.33,3576.0,220.417,220.417,220.0824,220.1971,3576.0
2021-10-06 12:25:00,230.33,230.9,230.24,230.59,3962.0,220.1971,220.742,220.111,220.4457,3962.0
2021-10-06 12:30:00,230.5,230.65,230.45,230.61,3649.0,220.3596,220.503,220.3118,220.4648,3649.0
2021-10-06 12:35:00,230.65,230.65,230.43,230.58,1481.0,220.503,220.503,220.2927,220.4361,1481.0
2021-10-06 12:40:00,230.68,230.73,230.62,230.62,1254.0,220.5317,220.5795,220.4743,220.4743,1254.0
2021-10-06 12:45:00,230.72,230.8,230.46,230.46,1652.0,220.5699,220.6464,220.3214,220.3214,1652.0
2021-10-06 12:50:00,230.43,230.59,230.43,230.5,1147.0,220.2927,220.4457,220.2927,220.3596,1147.0
2021-10-06 12:55:00,230.69,230.71,230.39,230.39,1400.0,220.5413,220.5604,220.2545,220.2545,1400.0
2021-10-06 13:00:00,230.36,230.41,230.22,230.32,2216.0,220.2258,220.2736,220.0919,220.1875,2216.0
2021-10-06 13:05:00,230.12,230.18,229.99,230.18,1841.0,219.9963,220.0537,219.872,220.0537,1841.0
2021-10-06 13:10:00,230.0,230.29,229.99,230.29,1617.0,219.8816,220.1589,219.872,220.1589,1617.0
2021-10-06 13:15:00,230.26,230.37,230.26,230.34,1419.0,220.1302,220.2353,220.1302,220.2067,1419.0
2021-10-06 13:20:00,230.32,230.59,230.17,230.48,2080.0,220.1875,220.4457,220.0441,220.3405,2080.0
2021-10-06 13:25:00,230.48,231.01,230.41,231.01,17140.0,220.3405,220.8472,220.2736,220.8472,17140.0
2021-10-06 13:30:00,231.21,231.37,231.01,231.22,2357.0,221.0384,221.1913,220.8472,221.0479,2357.0
2021-10-06 13:35:00,231.99,232.17,231.99,232.1,921.0,221.7841,221.9561,221.7841,221.8892,921.0
2021-10-06 13:40:00,232.02,232.1,231.86,232.09,2004.0,221.8127,221.8892,221.6598,221.8797,2004.0
2021-10-06 13:45:00,232.02,232.3,232.02,232.24,2635.0,221.8127,222.0804,221.8127,222.0231,2635.0
2021-10-06 13:50:00,232.12,232.15,231.83,231.93,2727.0,221.9083,221.937,221.6311,221.7267,2727.0
2021-10-06 13:55:00,232.02,232.34,232.02,232.29,1400.0,221.8127,222.1187,221.8127,222.0709,1400.0
2021-10-06 14:00:00,232.45,232.66,232.18,232.66,1700.0,222.2238,222.4246,221.9657,222.4246,1700.0
2021-10-06 14:05:00,232.7,232.7,232.35,232.57,2273.0,222.4628,222.4628,222.1282,222.3385,2273.0
2021-10-06 14:10:00,232.53,233.03,232.53,233.03,1672.0,222.3003,222.7783,222.3003,222.7783,1672.0
2021-10-06 14:15:00,233.13,233.18,233.0,233.09,1899.0,222.8739,222.9217,222.7496,222.8357,1899.0
2021-10-06 14:20:00,233.17,233.17,232.68,232.68,2204.0,222.9122,222.9122,222.4437,222.4437,2204.0
2021-10-06 14:25:00,232.84,233.2,232.82,233.2,2170.0,222.5967,222.9408,222.5775,222.9408,2170.0
2021-10-06 14:30:00,232.95,233.15,232.89,232.99,1730.0,222.7018,222.893,222.6445,222.7401,1730.0
2021-10-06 14:35:00,232.88,233.01,232.72,232.73,927.0,222.6349,222.7592,222.4819,222.4915,927.0
2021-10-06 14:40:00,232.96,233.1,232.82,233.1,1605.0,222.7114,222.8452,222.5775,222.8452,1605.0
2021-10-06 14:45:00,233.15,233.15,232.88,232.88,1258.0,222.893,222.893,222.6349,222.6349,1258.0
2021-10-06 14:50:00,233.06,233.06,232.78,232.94,1094.0,222.807,222.807,222.5393,222.6923,1094.0
2021-10-06 14:55:00,232.89,232.89,232.62,232.63,2200.0,222.6445,222.6445,222.3863,222.3959,2200.0
2021-10-06 15:00:00,232.39,232.47,232.28,232.46,1444.0,222.1665,222.2429,222.0613,222.2334,1444.0
2021-10-06 15:05:00,232.33,232.34,232.29,232.32,1276.0,222.1091,222.1187,222.0709,222.0995,1276.0
2021-10-06 15:10:00,232.46,232.58,232.28,232.29,2655.0,222.2334,222.3481,222.0613,222.0709,2655.0
2021-10-06 15:15:00,232.25,232.62,232.25,232.54,2719.0,222.0326,222.3863,222.0326,222.3099,2719.0
2021-10-06 15:20:00,232.6,232.6,232.33,232.49,2699.0,222.3672,222.3672,222.1091,222.2621,2699.0
2021-10-06 15:25:00,232.54,232.6,232.54,232.55,1393.0,222.3099,222.3672,222.3099,222.3194,1393.0
2021-10-06 15:30:00,232.56,232.8,232.49,232.61,4047.0,222.329,222.5584,222.2621,222.3768,4047.0
2021-10-06 15:35:00,232.67,232.72,232.28,232.48,5553.0,222.4341,222.4819,222.0613,222.2525,5553.0
2021-10-06 15:40:00,232.49,233.02,232.49,232.89,4882.0,222.2621,222.7687,222.2621,222.6445,4882.0
2021-10-06 15:45:00,233.0,233.19,232.61,233.08,10296.0,222.7496,222.9313,222.3768,222.8261,10296.0
2021-10-06 15:50:00,233.06,233.59,233.06,233.48,11451.0,222.807,223.3137,222.807,223.2085,11451.0
2021-10-06 15:55:00,233.38,233.84,233.3,233.74,33168.0,223.1129,223.5527,223.0364,223.4571,33168.0
2021-10-07 09:30:00,235.33,236.0,234.98,235.99,6964.0,224.9771,225.6177,224.6425,225.6081,6964.0
2021-10-07 09:35:00,236.81,237.76,236.75,237.25,7193.0,226.392,227.3002,226.3347,226.8127,7193.0
2021-10-07 09:40:00,237.15,237.24,236.95,237.24,5391.0,226.7171,226.8031,226.5259,226.8031,5391.0
2021-10-07 09:45:00,237.11,237.32,236.64,236.69,2500.0,226.6788,226.8796,226.2295,226.2773,2500.0
2021-10-07 09:50:00,236.91,237.97,236.9,237.42,2450.0,226.4876,227.501,226.4781,226.9752,2450.0
2021-10-07 09:55:00,237.62,238.22,237.62,238.22,1336.0,227.1664,227.74,227.1664,227.74,1336.0
2021-10-07 10:00:00,238.23,239.21,238.17,239.08,6531.0,227.7495,228.6864,227.6922,228.5622,6531.0
2021-10-07 10:05:00,239.13,239.21,238.84,238.96,2308.0,228.61,228.6864,228.3327,228.4474,2308.0
2021-10-07 10:10:00,238.89,238.9,238.09,238.51,3884.0,228.3805,228.3901,227.6157,228.0172,3884.0
2021-10-07 10:15:00,238.33,238.33,237.97,238.13,56606.0,227.8451,227.8451,227.501,227.6539,56606.0
2021-10-07 10:20:00,238.16,238.52,238.16,238.35,5099.0,227.6826,228.0268,227.6826,227.8643,5099.0
2021-10-07 10:25:00,238.3,238.3,237.77,237.77,1189.0,227.8165,227.8165,227.3098,227.3098,1189.0
2021-10-07 10:30:00,237.67,237.78,237.52,237.72,1900.0,227.2142,227.3193,227.0708,227.262,1900.0
2021-10-07 10:35:00,237.71,237.95,237.42,237.47,2100.0,227.2524,227.4819,226.9752,227.023,2100.0
2021-10-07 10:40:00,237.58,237.87,237.54,237.87,1900.0,227.1281,227.4054,227.0899,227.4054,1900.0
2021-10-07 10:45:00,237.87,237.9,237.35,237.54,5940.0,227.4054,227.4341,226.9083,227.0899,5940.0
2021-10-07 10:50:00,237.49,237.84,237.45,237.84,4167.0,227.0421,227.3767,227.0039,227.3767,4167.0
2021-10-07 10:55:00,237.73,237.89,237.5,237.85,6183.0,227.2715,227.4245,227.0517,227.3863,6183.0
2021-10-07 11:00:00,237.81,237.95,237.74,237.74,3935.0,227.348,227.4819,227.2811,227.2811,3935.0
2021-10-07 11:05:00,237.74,237.77,237.61,237.76,3048.0,227.2811,227.3098,227.1568,227.3002,3048.0
2021-10-07 11:10:00,237.76,237.97,237.76,237.85,3100.0,227.3002,227.501,227.3002,227.3863,3100.0
2021-10-07 11:15:00,237.89,238.0,237.67,237.79,3510.0,227.4245,227.5297,227.2142,227.3289,3510.0
2021-10-07 11:20:00,237.81,237.95,237.8,237.83,4817.0,227.348,227.4819,227.3385,227.3671,4817.0
2021-10-07 11:25:00,237.78,238.11,237.78,237.92,3039.0,227.3193,227.6348,227.3193,227.4532,3039.0
2021-10-07 11:30:00,237.95,238.32,237.95,238.25,3038.0,227.4819,227.8356,227.4819,227.7687,3038.0
2021-10-07 11:35:00,238.42,238.43,238.16,238.16,1365.0,227.9312,227.9407,227.6826,227.6826,1365.0
2021-10-07 11:40:00,238.16,238.51,238.15,238.41,2605.0,227.6826,228.0172,227.6731,227.9216,2605.0
2021-10-07 11:45:00,238.33,238.33,238.28,238.29,716.0,227.8451,227.8451,227.7973,227.8069,716.0
2021-10-07 11:50:00,238.24,238.46,237.92,238.46,1901.0,227.7591,227.9694,227.4532,227.9694,1901.0
2021-10-07 11:55:00,238.37,238.38,238.06,238.06,2090.0,227.8834,227.8929,227.587,227.587,2090.0
2021-10-07 12:00:00,238.07,238.27,237.96,237.96,2161.0,227.5966,227.7878,227.4914,227.4914,2161.0
2021-10-07 12:05:00,238.0,238.2,237.9,237.9,2369.0,227.5297,227.7209,227.4341,227.4341,2369.0
2021-10-07 12:10:00,238.02,238.11,237.93,238.05,1573.0,227.5488,227.6348,227.4627,227.5775,1573.0
2021-10-07 12:15:00,237.92,237.96,237.82,237.96,300.0,227.4532,227.4914,227.3576,227.4914,300.0
2021-10-07 12:20:00,238.06,238.07,237.97,237.98,300.0,227.587,227.5966,227.501,227.5105,300.0
2021-10-07 12:25:00,238.06,238.11,237.97,237.99,2383.0,227.587,227.6348,227.501,227.5201,2383.0
2021-10-07 12:30:00,237.97,238.1,237.96,237.96,1201.0,227.501,227.6253,227.4914,227.4914,1201.0
2021-10-07 12:35:00,238.02,238.12,237.92,238.05,1701.0,227.5488,227.6444,227.4532,227.5775,1701.0
2021-10-07 12:40:00,237.93,237.99,237.76,237.76,1501.0,227.4627,227.5201,227.3002,227.3002,1501.0
2021-10-07 12:45:00,237.73,237.73,237.73,237.73,100.0,227.2715,227.2715,227.2715,227.2715,100.0
2021-10-07 12:50:00,237.75,237.92,237.75,237.92,2600.0,227.2907,227.4532,227.2907,227.4532,2600.0
2021-10-07 12:55:00,237.92,238.17,237.92,238.06,1845.0,227.4532,227.6922,227.4532,227.587,1845.0
2021-10-07 13:00:00,237.97,238.17,237.96,238.17,1100.0,227.501,227.6922,227.4914,227.6922,1100.0
2021-10-07 13:05:00,238.1,238.1,237.89,237.98,2514.0,227.6253,227.6253,227.4245,227.5105,2514.0
2021-10-07 13:10:00,238.06,238.08,238.01,238.01,477.0,227.587,227.6061,227.5392,227.5392,477.0
2021-10-07 13:15:00,238.03,238.09,237.97,237.97,1076.0,227.5583,227.6157,227.501,227.501,1076.0
2021-10-07 13:20:00,238.01,238.12,237.93,238.06,656.0,227.5392,227.6444,227.4627,227.587,656.0
2021-10-07 13:25:00,238.0,238.26,237.92,238.23,2595.0,227.5297,227.7782,227.4532,227.7495,2595.0
2021-10-07 13:30:00,238.16,238.16,237.98,238.0,602.0,227.6826,227.6826,227.5105,227.5297,602.0
2021-10-07 13:35:00,237.92,237.96,237.87,237.87,600.0,227.4532,227.4914,227.4054,227.4054,600.0
2021-10-07 13:40:00,237.87,238.0,237.87,237.92,1482.0,227.4054,227.5297,227.4054,227.4532,1482.0
2021-10-07 13:45:00,237.94,237.94,237.8,237.81,910.0,227.4723,227.4723,227.3385,227.348,910.0
2021-10-07 13:50:00,237.83,238.04,237.82,237.97,18295.0,227.3671,227.5679,227.3576,227.501,18295.0
2021-10-07 13:55:00,237.92,237.95,237.87,237.93,2506.0,227.4532,227.4819,227.4054,227.4627,2506.0
2021-10-07 14:00:00,237.96,237.96,237.64,237.64,920.0,227.4914,227.4914,227.1855,227.1855,920.0
2021-10-07 14:05:00,237.57,237.65,237.56,237.56,300.0,227.1186,227.1951,227.109,227.109,300.0
2021-10-07 14:10:00,237.56,237.7,237.54,237.55,2137.0,227.109,227.2429,227.0899,227.0995,2137.0
2021-10-07 14:15:00,237.51,237.57,237.29,237.3,911.0,227.0612,227.1186,226.8509,226.8605,911.0
2021-10-07 14:20:00,237.31,237.44,237.25,237.32,997.0,226.87,226.9943,226.8127,226.8796,997.0
2021-10-07 14:25:00,237.28,237.47,237.18,237.47,1680.0,226.8413,227.023,226.7457,227.023,1680.0
2021-10-07 14:30:00,237.39,237.39,237.26,237.35,1337.0,226.9465,226.9465,226.8222,226.9083,1337.0
2021-10-07 14:35:00,237.29,237.29,237.06,237.14,1400.0,226.8509,226.8509,226.631,226.7075,1400.0
2021-10-07 14:40:00,237.12,237.13,237.01,237.03,703.0,226.6884,226.6979,226.5832,226.6023,703.0
2021-10-07 14:45:00,236.96,237.06,236.96,237.06,1200.0,226.5354,226.631,226.5354,226.631,1200.0
2021-10-07 14:50:00,236.98,236.98,236.75,236.78,1418.0,226.5545,226.5545,226.3347,226.3633,1418.0
2021-10-07 14:55:00,236.84,236.94,236.71,236.71,2100.0,226.4207,226.5163,226.2964,226.2964,2100.0
2021-10-07 15:00:00,236.59,236.76,236.59,236.61,1650.0,226.1817,226.3442,226.1817,226.2008,1650.0
2021-10-07 15:05:00,236.73,237.04,236.73,236.91,1353.0,226.3155,226.6119,226.3155,226.4876,1353.0
2021-10-07 15:10:00,236.87,236.97,236.81,236.96,643.0,226.4494,226.545,226.392,226.5354,643.0
2021-10-07 15:15:00,236.99,237.3,236.98,237.26,2062.0,226.5641,226.8605,226.5545,226.8222,2062.0
2021-10-07 15:20:00,237.26,237.28,237.16,237.17,1300.0,226.8222,226.8413,226.7266,226.7362,1300.0
2021-10-07 15:25:00,237.14,237.28,237.03,237.22,1716.0,226.7075,226.8413,226.6023,226.784,1716.0
2021-10-07 15:30:00,237.22,237.47,237.14,237.38,4235.0,226.784,227.023,226.7075,226.9369,4235.0
2021-10-07 15:35:00,237.38,237.38,237.05,237.06,3759.0,226.9369,226.9369,226.6215,226.631,3759.0
2021-10-07 15:40:00,237.09,237.29,236.85,236.91,7673.0,226.6597,226.8509,226.4303,226.4876,7673.0
2021-10-07 15:45:00,236.79,236.88,236.69,236.78,7067.0,226.3729,226.4589,226.2773,226.3633,7067.0
2021-10-07 15:50:00,236.69,236.85,236.63,236.81,18346.0,226.2773,226.4303,226.2199,226.392,18346.0
2021-10-07 15:55:00,236.79,236.86,236.29,236.84,32305.0,226.3729,226.4398,225.8949,226.4207,32305.0
2021-10-08 09:30:00,237.5,237.5,236.08,237.11,14120.0,227.0517,227.0517,225.6941,226.6788,14120.0
2021-10-08 09:35:00,236.54,236.69,236.51,236.69,1200.0,226.1339,226.2773,226.1052,226.2773,1200.0
2021-10-08 09:40:00,236.69,236.99,236.65,236.72,2136.0,226.2773,226.5641,226.2391,226.306,2136.0
2021-10-08 09:45:00,236.21,236.85,236.06,236.48,5751.0,225.8184,226.4303,225.675,226.0765,5751.0
2021-10-08 09:50:00,236.42,236.42,236.06,236.14,2328.0,226.0192,226.0192,225.675,225.7515,2328.0
2021-10-08 09:55:00,236.2,236.87,236.17,236.78,5205.0,225.8089,226.4494,225.7802,226.3633,5205.0
2021-10-08 10:00:00,236.71,237.13,236.71,237.13,1400.0,226.2964,226.6979,226.2964,226.6979,1400.0
2021-10-08 10:05:00,237.1,237.88,237.1,237.75,3253.0,226.6693,227.4149,226.6693,227.2907,3253.0
2021-10-08 10:10:00,237.57,237.7,237.26,237.7,3230.0,227.1186,227.2429,226.8222,227.2429,3230.0
2021-10-08 10:15:00,237.6,237.97,237.49,237.62,3542.0,227.1473,227.501,227.0421,227.1664,3542.0
2021-10-08 10:20:00,237.65,237.65,237.45,237.46,2587.0,227.1951,227.1951,227.0039,227.0134,2587.0
2021-10-08 10:25:00,237.36,237.36,236.98,237.04,800.0,226.9178,226.9178,226.5545,226.6119,800.0
2021-10-08 10:30:00,236.98,237.39,236.98,237.21,1963.0,226.5545,226.9465,226.5545,226.7744,1963.0
2021-10-08 10:35:00,237.09,237.32,237.09,237.18,1826.0,226.6597,226.8796,226.6597,226.7457,1826.0
2021-10-08 10:40:00,237.26,237.26,236.52,236.84,5820.0,226.8222,226.8222,226.1148,226.4207,5820.0
2021-10-08 10:45:00,236.91,237.29,236.85,237.28,4986.0,226.4876,226.8509,226.4303,226.8413,4986.0
2021-10-08 10:50:00,237.28,237.47,237.28,237.33,2599.0,226.8413,227.023,226.8413,226.8891,2599.0
2021-10-08 10:55:00,237.3,237.42,237.21,237.41,2388.0,226.8605,226.9752,226.7744,226.9656,2388.0
2021-10-08 11:00:00,237.37,237.4,237.19,237.33,4345.0,226.9274,226.9561,226.7553,226.8891,4345.0
2021-10-08 11:05:00,237.23,237.4,237.18,237.4,1679.0,226.7935,226.9561,226.7457,226.9561,1679.0
2021-10-08 11:10:00,237.41,237.55,237.25,237.43,3667.0,226.9656,227.0995,226.8127,226.9847,3667.0
2021-10-08 11:15:00,237.43,237.43,237.4,237.41,667.0,226.9847,226.9847,226.9561,226.9656,667.0
2021-10-08 11:20:00,237.56,237.56,237.39,237.46,1522.0,227.109,227.109,226.9465,227.0134,1522.0
2021-10-08 11:25:00,237.38,237.53,237.38,237.51,2979.0,226.9369,227.0803,226.9369,227.0612,2979.0
2021-10-08 11:30:00,237.47,237.48,237.29,237.29,6397.0,227.023,227.0325,226.8509,226.8509,6397.0
2021-10-08 11:35:00,237.22,237.25,237.04,237.06,1156.0,226.784,226.8127,226.6119,226.631,1156.0
2021-10-08 11:40:00,236.88,237.04,236.88,236.98,1393.0,226.4589,226.6119,226.4589,226.5545,1393.0
2021-10-08 11:45:00,237.01,237.11,236.91,236.91,1933.0,226.5832,226.6788,226.4876,226.4876,1933.0
2021-10-08 11:50:00,236.89,236.89,236.67,236.68,1054.0,226.4685,226.4685,226.2582,226.2677,1054.0
2021-10-08 11:55:00,236.71,236.86,236.65,236.82,2072.0,226.2964,226.4398,226.2391,226.4016,2072.0
2021-10-08 12:00:00,236.78,237.05,236.77,237.05,1588.0,226.3633,226.6215,226.3538,226.6215,1588.0
2021-10-08 12:05:00,237.13,237.2,237.11,237.13,2383.0,226.6979,226.7649,226.6788,226.6979,2383.0
2021-10-08 12:10:00,237.06,237.06,236.96,236.98,600.0,226.631,226.631,226.5354,226.5545,600.0
2021-10-08 12:15:00,237.01,237.01,236.91,236.93,901.0,226.5832,226.5832,226.4876,226.5067,901.0
2021-10-08 12:20:00,236.94,236.95,236.8,236.8,494.0,226.5163,226.5259,226.3825,226.3825,494.0
2021-10-08 12:25:00,236.78,236.78,236.56,236.56,1062.0,226.3633,226.3633,226.153,226.153,1062.0
2021-10-08 12:30:00,236.5,236.65,236.41,236.65,2784.0,226.0957,226.2391,226.0096,226.2391,2784.0
2021-10-08 12:35:00,236.63,236.66,236.56,236.66,719.0,226.2199,226.2486,226.153,226.2486,719.0
2021-10-08 12:40:00,236.76,236.78,236.69,236.7,1622.0,226.3442,226.3633,226.2773,226.2869,1622.0
2021-10-08 12:45:00,236.66,236.66,236.49,236.49,1112.0,226.2486,226.2486,226.0861,226.0861,1112.0
2021-10-08 12:50:00,236.28,236.65,236.28,236.59,975.0,225.8853,226.2391,225.8853,226.1817,975.0
2021-10-08 12:55:00,236.58,236.73,236.58,236.67,3716.0,226.1721,226.3155,226.1721,226.2582,3716.0
2021-10-08 13:00:00,236.67,236.73,236.65,236.65,1252.0,226.2582,226.3155,226.2391,226.2391,1252.0
2021-10-08 13:05:00,236.51,236.53,236.34,236.34,816.0,226.1052,226.1243,225.9427,225.9427,816.0
2021-10-08 13:10:00,236.38,236.58,236.38,236.51,1100.0,225.9809,226.1721,225.9809,226.1052,1100.0
2021-10-08 13:15:00,236.51,236.51,236.0,236.0,1063.0,226.1052,226.1052,225.6177,225.6177,1063.0
2021-10-08 13:20:00,236.03,236.07,235.98,235.98,880.0,225.6463,225.6846,225.5985,225.5985,880.0
2021-10-08 13:25:00,236.09,236.29,236.05,236.25,1166.0,225.7037,225.8949,225.6655,225.8567,1166.0
2021-10-08 13:30:00,236.28,236.34,236.19,236.34,1157.0,225.8853,225.9427,225.7993,225.9427,1157.0
2021-10-08 13:35:00,236.47,236.47,236.31,236.38,1303.0,226.067,226.067,225.914,225.9809,1303.0
2021-10-08 13:40:00,236.33,236.35,236.19,236.22,2105.0,225.9331,225.9523,225.7993,225.828,2105.0
2021-10-08 13:45:00,236.14,236.28,236.14,236.26,1281.0,225.7515,225.8853,225.7515,225.8662,1281.0
2021-10-08 13:50:00,236.26,236.36,236.26,236.3,991.0,225.8662,225.9618,225.8662,225.9045,991.0
2021-10-08 13:55:00,236.28,236.38,236.28,236.31,1100.0,225.8853,225.9809,225.8853,225.914,1100.0
2021-10-08 14:00:00,236.38,236.55,236.37,236.55,1100.0,225.9809,226.1435,225.9714,226.1435,1100.0
2021-10-08 14:05:00,236.55,236.7,236.53,236.59,1311.0,226.1435,226.2869,226.1243,226.1817,1311.0
2021-10-08 14:10:00,236.77,236.79,236.63,236.63,1689.0,226.3538,226.3729,226.2199,226.2199,1689.0
2021-10-08 14:15:00,236.55,236.83,236.5,236.62,4057.0,226.1435,226.4111,226.0957,226.2104,4057.0
2021-10-08 14:20:00,236.6,236.88,236.6,236.88,1225.0,226.1913,226.4589,226.1913,226.4589,1225.0
2021-10-08 14:25:00,237.02,237.14,237.01,237.14,748.0,226.5928,226.7075,226.5832,226.7075,748.0
2021-10-08 14:30:00,237.23,237.44,237.22,237.23,3011.0,226.7935,226.9943,226.784,226.7935,3011.0
2021-10-08 14:35:00,237.16,237.29,237.08,237.24,1443.0,226.7266,226.8509,226.6501,226.8031,1443.0
2021-10-08 14:40:00,237.25,237.39,237.25,237.34,1845.0,226.8127,226.9465,226.8127,226.8987,1845.0
2021-10-08 14:45:00,237.38,237.39,237.25,237.39,1854.0,226.9369,226.9465,226.8127,226.9465,1854.0
2021-10-08 14:50:00,237.44,237.44,237.24,237.24,1711.0,226.9943,226.9943,226.8031,226.8031,1711.0
2021-10-08 14:55:00,237.16,237.37,237.15,237.36,1813.0,226.7266,226.9274,226.7171,226.9178,1813.0
2021-10-08 15:00:00,237.4,237.44,237.31,237.37,1778.0,226.9561,226.9943,226.87,226.9274,1778.0
2021-10-08 15:05:00,237.44,237.44,237.3,237.38,2795.0,226.9943,226.9943,226.8605,226.9369,2795.0
2021-10-08 15:10:00,237.36,237.44,237.22,237.22,3373.0,226.9178,226.9943,226.784,226.784,3373.0
2021-10-08 15:15:00,237.16,237.16,237.0,237.0,631.0,226.7266,226.7266,226.5737,226.5737,631.0
2021-10-08 15:20:00,237.09,237.1,236.97,237.08,1234.0,226.6597,226.6693,226.545,226.6501,1234.0
2021-10-08 15:25:00,237.08,237.17,237.06,237.1,1724.0,226.6501,226.7362,226.631,226.6693,1724.0
2021-10-08 15:30:00,237.1,237.1,236.9,236.9,2176.0,226.6693,226.6693,226.4781,226.4781,2176.0
2021-10-08 15:35:00,236.94,236.94,236.65,236.87,3806.0,226.5163,226.5163,226.2391,226.4494,3806.0
2021-10-08 15:40:00,236.89,237.11,236.85,236.86,2891.0,226.4685,226.6788,226.4303,226.4398,2891.0
2021-10-08 15:45:00,236.84,237.04,236.82,236.91,5165.0,226.4207,226.6119,226.4016,226.4876,5165.0
2021-10-08 15:50:00,236.64,237.01,236.55,236.95,11202.0,226.2295,226.5832,226.1435,226.5259,11202.0
2021-10-08 15:55:00,236.97,237.07,236.75,236.79,28986.0,226.545,226.6406,226.3347,226.3729,28986.0
2021-10-11 09:30:00,236.4,237.14,235.66,235.66,7655.0,226.0001,226.7075,225.2926,225.2926,7655.0
2021-10-11 09:35:00,235.75,235.93,235.42,235.42,1250.0,225.3786,225.5507,225.0632,225.0632,1250.0
2021-10-11 09:40:00,235.65,236.42,235.65,235.94,4535.0,225.283,226.0192,225.283,225.5603,4535.0
2021-10-11 09:45:00,236.19,236.19,236.18,236.19,100.0,225.7993,225.7993,225.7897,225.7993,100.0
2021-10-11 09:50:00,236.68,237.28,236.67,237.28,1700.0,226.2677,226.8413,226.2582,226.8413,1700.0
2021-10-11 09:55:00,237.28,237.46,237.14,237.37,1800.0,226.8413,227.0134,226.7075,226.9274,1800.0
2021-10-11 10:00:00,237.27,237.55,237.19,237.31,2492.0,226.8318,227.0995,226.7553,226.87,2492.0
2021-10-11 10:05:00,237.32,237.37,237.23,237.3,1165.0,226.8796,226.9274,226.7935,226.8605,1165.0
2021-10-11 10:10:00,237.31,237.48,237.26,237.37,442.0,226.87,227.0325,226.8222,226.9274,442.0
2021-10-11 10:15:00,237.37,237.37,236.94,237.15,2153.0,226.9274,226.9274,226.5163,226.7171,2153.0
2021-10-11 10:20:00,237.3,237.3,237.21,237.22,300.0,226.8605,226.8605,226.7744,226.784,300.0
2021-10-11 10:25:00,237.27,237.27,237.01,237.09,1269.0,226.8318,226.8318,226.5832,226.6597,1269.0
2021-10-11 10:30:00,237.31,237.32,237.31,237.31,659.0,226.87,226.8796,226.87,226.87,659.0
2021-10-11 10:35:00,237.18,237.23,237.06,237.2,1800.0,226.7457,226.7935,226.631,226.7649,1800.0
2021-10-11 10:40:00,237.15,237.19,236.94,236.96,1114.0,226.7171,226.7553,226.5163,226.5354,1114.0
2021-10-11 10:45:00,236.95,236.95,236.95,236.95,300.0,226.5259,226.5259,226.5259,226.5259,300.0
2021-10-11 10:50:00,237.07,237.07,236.9,236.91,1905.0,226.6406,226.6406,226.4781,226.4876,1905.0
2021-10-11 10:55:00,236.96,236.98,236.84,236.89,1300.0,226.5354,226.5545,226.4207,226.4685,1300.0
2021-10-11 11:00:00,236.87,236.92,236.64,236.89,7997.0,226.4494,226.4972,226.2295,226.4685,7997.0
2021-10-11 11:05:00,236.95,237.01,236.77,236.77,797.0,226.5259,226.5832,226.3538,226.3538,797.0
2021-10-11 11:10:00,236.8,236.9,236.8,236.84,1891.0,226.3825,226.4781,226.3825,226.4207,1891.0
2021-10-11 11:15:00,236.71,236.71,236.62,236.62,500.0,226.2964,226.2964,226.2104,226.2104,500.0
2021-10-11 11:20:00,236.59,236.87,236.44,236.87,1304.0,226.1817,226.4494,226.0383,226.4494,1304.0
2021-10-11 11:25:00,236.8,236.8,236.57,236.57,2454.0,226.3825,226.3825,226.1626,226.1626,2454.0
2021-10-11 11:30:00,236.66,237.09,236.64,237.0,2350.0,226.2486,226.6597,226.2295,226.5737,2350.0
2021-10-11 11:35:00,237.12,237.25,237.03,237.25,800.0,226.6884,226.8127,226.6023,226.8127,800.0
2021-10-11 11:40:00,237.34,237.45,237.3,237.39,2648.0,226.8987,227.0039,226.8605,226.9465,2648.0
2021-10-11 11:45:00,237.34,237.34,237.16,237.16,200.0,226.8987,226.8987,226.7266,226.7266,200.0
2021-10-11 11:50:00,237.12,237.12,236.85,236.96,1364.0,226.6884,226.6884,226.4303,226.5354,1364.0
2021-10-11 11:55:00,237.06,237.07,237.04,237.04,410.0,226.631,226.6406,226.6119,226.6119,410.0
2021-10-11 12:00:00,237.04,237.04,236.8,236.8,1571.0,226.6119,226.6119,226.3825,226.3825,1571.0
2021-10-11 12:05:00,236.7,236.7,236.42,236.63,1474.0,226.2869,226.2869,226.0192,226.2199,1474.0
2021-10-11 12:10:00,236.91,236.91,236.65,236.69,1000.0,226.4876,226.4876,226.2391,226.2773,1000.0
2021-10-11 12:15:00,236.68,236.72,236.63,236.72,800.0,226.2677,226.306,226.2199,226.306,800.0
2021-10-11 12:20:00,236.83,236.9,236.83,236.88,1020.0,226.4111,226.4781,226.4111,226.4589,1020.0
2021-10-11 12:25:00,236.91,236.94,236.86,236.94,1217.0,226.4876,226.5163,226.4398,226.5163,1217.0
2021-10-11 12:30:00,236.89,236.89,236.75,236.75,1000.0,226.4685,226.4685,226.3347,226.3347,1000.0
2021-10-11 12:35:00,236.83,236.83,236.7,236.77,500.0,226.4111,226.4111,226.2869,226.3538,500.0
2021-10-11 12:40:00,236.78,236.83,236.77,236.83,300.0,226.3633,226.4111,226.3538,226.4111,300.0
2021-10-11 12:45:00,236.86,237.04,236.86,237.04,1006.0,226.4398,226.6119,226.4398,226.6119,1006.0
2021-10-11 12:50:00,236.95,236.99,236.78,236.93,2001.0,226.5259,226.5641,226.3633,226.5067,2001.0
2021-10-11 12:55:00,236.91,236.98,236.91,236.98,211.0,226.4876,226.5545,226.4876,226.5545,211.0
2021-10-11 13:00:00,236.93,236.93,236.7,236.7,1462.0,226.5067,226.5067,226.2869,226.2869,1462.0
2021-10-11 13:05:00,236.62,236.65,236.41,236.65,1002.0,226.2104,226.2391,226.0096,226.2391,1002.0
2021-10-11 13:10:00,236.61,236.73,236.61,236.72,1100.0,226.2008,226.3155,226.2008,226.306,1100.0
2021-10-11 13:15:00,236.77,236.96,236.76,236.86,2249.0,226.3538,226.5354,226.3442,226.4398,2249.0
2021-10-11 13:20:00,236.83,236.83,236.57,236.57,1175.0,226.4111,226.4111,226.1626,226.1626,1175.0
2021-10-11 13:25:00,236.51,236.51,236.34,236.4,1900.0,226.1052,226.1052,225.9427,226.0001,1900.0
2021-10-11 13:30:00,236.43,236.44,236.3,236.36,1963.0,226.0287,226.0383,225.9045,225.9618,1963.0
2021-10-11 13:35:00,236.5,236.51,236.41,236.44,505.0,226.0957,226.1052,226.0096,226.0383,505.0
2021-10-11 13:40:00,236.41,236.54,236.41,236.45,983.0,226.0096,226.1339,226.0096,226.0479,983.0
2021-10-11 13:45:00,236.36,236.42,236.26,236.37,2517.0,225.9618,226.0192,225.8662,225.9714,2517.0
2021-10-11 13:50:00,236.43,236.43,236.32,236.32,800.0,226.0287,226.0287,225.9236,225.9236,800.0
2021-10-11 13:55:00,236.38,236.46,236.32,236.46,846.0,225.9809,226.0574,225.9236,226.0574,846.0
2021-10-11 14:00:00,236.55,236.56,236.45,236.49,1200.0,226.1435,226.153,226.0479,226.0861,1200.0
2021-10-11 14:05:00,236.61,236.7,236.61,236.7,413.0,226.2008,226.2869,226.2008,226.2869,413.0
2021-10-11 14:10:00,236.75,236.83,236.75,236.81,400.0,226.3347,226.4111,226.3347,226.392,400.0
2021-10-11 14:15:00,236.91,237.07,236.89,236.92,2028.0,226.4876,226.6406,226.4685,226.4972,2028.0
2021-10-11 14:20:00,236.78,236.78,236.55,236.64,938.0,226.3633,226.3633,226.1435,226.2295,938.0
2021-10-11 14:25:00,236.63,236.76,236.62,236.72,801.0,226.2199,226.3442,226.2104,226.306,801.0
2021-10-11 14:30:00,236.81,236.89,236.67,236.72,2900.0,226.392,226.4685,226.2582,226.306,2900.0
2021-10-11 14:35:00,236.74,236.75,236.62,236.63,2616.0,226.3251,226.3347,226.2104,226.2199,2616.0
2021-10-11 14:40:00,236.58,236.66,236.58,236.65,500.0,226.1721,226.2486,226.1721,226.2391,500.0
2021-10-11 14:45:00,236.81,236.84,236.72,236.75,1588.0,226.392,226.4207,226.306,226.3347,1588.0
2021-10-11 14:50:00,236.74,236.74,236.62,236.69,2402.0,226.3251,226.3251,226.2104,226.2773,2402.0
2021-10-11 14:55:00,236.84,236.9,236.84,236.87,1176.0,226.4207,226.4781,226.4207,226.4494,1176.0
2021-10-11 15:00:00,236.94,237.04,236.9,236.99,2387.0,226.5163,226.6119,226.4781,226.5641,2387.0
2021-10-11 15:05:00,237.01,237.01,236.52,236.62,1007.0,226.5832,226.5832,226.1148,226.2104,1007.0
2021-10-11 15:10:00,236.59,236.78,236.58,236.59,1928.0,226.1817,226.3633,226.1721,226.1817,1928.0
2021-10-11 15:15:00,236.71,236.88,236.61,236.67,1399.0,226.2964,226.4589,226.2008,226.2582,1399.0
2021-10-11 15:20:00,236.6,236.63,236.53,236.53,1021.0,226.1913,226.2199,226.1243,226.1243,1021.0
2021-10-11 15:25:00,236.67,236.67,236.5,236.5,1000.0,226.2582,226.2582,226.0957,226.0957,1000.0
2021-10-11 15:30:00,236.45,236.53,236.01,236.02,4937.0,226.0479,226.1243,225.6272,225.6368,4937.0
2021-10-11 15:35:00,235.99,236.09,235.85,236.01,2541.0,225.6081,225.7037,225.4742,225.6272,2541.0
2021-10-11 15:40:00,236.09,236.09,235.94,235.94,2201.0,225.7037,225.7037,225.5603,225.5603,2201.0
2021-10-11 15:45:00,236.04,236.05,235.72,235.72,2036.0,225.6559,225.6655,225.35,225.35,2036.0
2021-10-11 15:50:00,235.79,235.82,235.62,235.77,5830.0,225.4169,225.4456,225.2544,225.3978,5830.0
2021-10-11 15:55:00,235.76,235.77,235.41,235.48,29260.0,225.3882,225.3978,225.0536,225.1205,29260.0
2021-10-12 09:30:00,236.18,236.36,235.53,235.76,6613.0,225.7897,225.9618,225.1683,225.3882,6613.0
2021-10-12 09:35:00,236.46,236.57,236.05,236.05,1274.0,226.0574,226.1626,225.6655,225.6655,1274.0
2021-10-12 09:40:00,236.05,236.52,235.67,235.9,14704.0,225.6655,226.1148,225.3022,225.522,14704.0
2021-10-12 09:45:00,235.5,236.16,235.5,235.51,4551.0,225.1396,225.7706,225.1396,225.1492,4551.0
2021-10-12 09:50:00,235.39,236.8,235.26,236.79,1800.0,225.0345,226.3825,224.9102,226.3729,1800.0
2021-10-12 09:55:00,236.81,236.89,236.29,236.29,1511.0,226.392,226.4685,225.8949,225.8949,1511.0
2021-10-12 10:00:00,236.37,236.54,236.09,236.36,4063.0,225.9714,226.1339,225.7037,225.9618,4063.0
2021-10-12 10:05:00,236.42,236.42,236.14,236.15,1855.0,226.0192,226.0192,225.7515,225.7611,1855.0
2021-10-12 10:10:00,236.21,236.39,236.06,236.39,2399.0,225.8184,225.9905,225.675,225.9905,2399.0
2021-10-12 10:15:00,236.57,236.6,236.17,236.45,1789.0,226.1626,226.1913,225.7802,226.0479,1789.0
2021-10-12 10:20:00,236.45,236.62,236.38,236.43,2895.0,226.0479,226.2104,225.9809,226.0287,2895.0
2021-10-12 10:25:00,236.43,236.89,236.34,236.89,1804.0,226.0287,226.4685,225.9427,226.4685,1804.0
2021-10-12 10:30:00,236.8,236.8,236.33,236.65,3476.0,226.3825,226.3825,225.9331,226.2391,3476.0
2021-10-12 10:35:00,236.62,236.99,236.52,236.97,3100.0,226.2104,226.5641,226.1148,226.545,3100.0
2021-10-12 10:40:00,237.1,237.12,236.93,236.93,2331.0,226.6693,226.6884,226.5067,226.5067,2331.0
2021-10-12 10:45:00,236.81,237.03,236.81,236.97,1629.0,226.392,226.6023,226.392,226.545,1629.0
2021-10-12 10:50:00,237.01,237.01,236.66,236.66,2008.0,226.5832,226.5832,226.2486,226.2486,2008.0
2021-10-12 10:55:00,236.74,236.9,236.57,236.68,3456.0,226.3251,226.4781,226.1626,226.2677,3456.0
2021-10-12 11:00:00,236.75,237.29,236.75,236.91,2932.0,226.3347,226.8509,226.3347,226.4876,2932.0
2021-10-12 11:05:00,236.91,237.02,236.91,237.0,600.0,226.4876,226.5928,226.4876,226.5737,600.0
2021-10-12 11:10:00,237.45,237.45,237.34,237.39,1067.0,227.0039,227.0039,226.8987,226.9465,1067.0
2021-10-12 11:15:00,237.3,237.46,237.2,237.38,2392.0,226.8605,227.0134,226.7649,226.9369,2392.0
2021-10-12 11:20:00,237.42,237.56,237.35,237.56,1097.0,226.9752,227.109,226.9083,227.109,1097.0
2021-10-12 11:25:00,237.55,237.66,237.46,237.57,2266.0,227.0995,227.2046,227.0134,227.1186,2266.0
2021-10-12 11:30:00,237.66,237.78,237.66,237.78,1693.0,227.2046,227.3193,227.2046,227.3193,1693.0
2021-10-12 11:35:00,237.66,238.04,237.64,238.01,3634.0,227.2046,227.5679,227.1855,227.5392,3634.0
2021-10-12 11:40:00,238.09,238.2,238.01,238.05,1707.0,227.6157,227.7209,227.5392,227.5775,1707.0
2021-10-12 11:45:00,238.05,238.17,237.97,238.05,1800.0,227.5775,227.6922,227.501,227.5775,1800.0
2021-10-12 11:50:00,238.19,238.62,238.05,238.61,4241.0,227.7113,228.1224,227.5775,228.1128,4241.0
2021-10-12 11:55:00,238.6,239.1,238.47,238.95,4280.0,228.1033,228.5813,227.979,228.4379,4280.0
2021-10-12 12:00:00,239.08,239.35,239.05,239.29,4588.0,228.5622,228.8203,228.5335,228.7629,4588.0
2021-10-12 12:05:00,239.37,239.42,239.32,239.42,2292.0,228.8394,228.8872,228.7916,228.8872,2292.0
2021-10-12 12:10:00,239.45,239.63,239.29,239.34,3166.0,228.9159,229.088,228.7629,228.8107,3166.0
2021-10-12 12:15:00,239.36,239.36,239.25,239.25,945.0,228.8298,228.8298,228.7247,228.7247,945.0
2021-10-12 12:20:00,239.22,239.47,239.22,239.32,4447.0,228.696,228.935,228.696,228.7916,4447.0
2021-10-12 12:25:00,239.31,239.44,239.27,239.29,5524.0,228.782,228.9063,228.7438,228.7629,5524.0
2021-10-12 12:30:00,239.28,239.46,239.11,239.21,5521.0,228.7534,228.9254,228.5908,228.6864,5521.0
2021-10-12 12:35:00,239.09,239.27,239.08,239.27,11844.0,228.5717,228.7438,228.5622,228.7438,11844.0
2021-10-12 12:40:00,239.27,239.28,239.17,239.28,1929.0,228.7438,228.7534,228.6482,228.7534,1929.0
2021-10-12 12:45:00,239.21,239.45,239.16,239.45,7504.0,228.6864,228.9159,228.6386,228.9159,7504.0
2021-10-12 12:50:00,239.37,239.56,239.37,239.44,2249.0,228.8394,229.021,228.8394,228.9063,2249.0
2021-10-12 12:55:00,239.35,239.38,239.26,239.3,12262.0,228.8203,228.849,228.7342,228.7725,12262.0
2021-10-12 13:00:00,239.34,239.38,239.25,239.38,4894.0,228.8107,228.849,228.7247,228.849,4894.0
2021-10-12 13:05:00,239.3,239.3,238.45,238.45,2922.0,228.7725,228.7725,227.9599,227.9599,2922.0
2021-10-12 13:10:00,238.4,238.59,238.4,238.59,2968.0,227.9121,228.0937,227.9121,228.0937,2968.0
2021-10-12 13:15:00,238.6,238.78,238.6,238.78,1353.0,228.1033,228.2753,228.1033,228.2753,1353.0
2021-10-12 13:20:00,238.75,238.76,238.39,238.46,3184.0,228.2467,228.2562,227.9025,227.9694,3184.0
2021-10-12 13:25:00,238.47,239.04,238.47,239.04,6345.0,227.979,228.5239,227.979,228.5239,6345.0
2021-10-12 13:30:00,239.04,239.45,239.04,239.37,9274.0,228.5239,228.9159,228.5239,228.8394,9274.0
2021-10-12 13:35:00,239.32,239.45,239.08,239.08,3384.0,228.7916,228.9159,228.5622,228.5622,3384.0
2021-10-12 13:40:00,239.21,239.35,239.13,239.35,1923.0,228.6864,228.8203,228.61,228.8203,1923.0
2021-10-12 13:45:00,239.38,239.52,239.22,239.3,2793.0,228.849,228.9828,228.696,228.7725,2793.0
2021-10-12 13:50:00,239.36,239.41,238.97,238.97,1500.0,228.8298,228.8776,228.457,228.457,1500.0
2021-10-12 13:55:00,238.83,238.97,238.8,238.94,2632.0,228.3231,228.457,228.2945,228.4283,2632.0
2021-10-12 14:00:00,238.95,239.26,238.95,239.25,2701.0,228.4379,228.7342,228.4379,228.7247,2701.0
2021-10-12 14:05:00,239.22,239.4,238.98,239.35,2971.0,228.696,228.8681,228.4666,228.8203,2971.0
2021-10-12 14:10:00,239.44,239.6,239.4,239.59,1200.0,228.9063,229.0593,228.8681,229.0497,1200.0
2021-10-12 14:15:00,239.8,239.95,239.7,239.78,2554.0,229.2505,229.3939,229.1549,229.2314,2554.0
2021-10-12 14:20:00,239.62,239.79,239.59,239.79,1000.0,229.0784,229.2409,229.0497,229.2409,1000.0
2021-10-12 14:25:00,239.68,239.75,239.61,239.69,855.0,229.1358,229.2027,229.0688,229.1453,855.0
2021-10-12 14:30:00,239.71,239.71,239.44,239.46,2156.0,229.1644,229.1644,228.9063,228.9254,2156.0
2021-10-12 14:35:00,239.46,239.46,239.03,239.03,2450.0,228.9254,228.9254,228.5144,228.5144,2450.0
2021-10-12 14:40:00,239.06,239.27,239.03,239.2,3520.0,228.543,228.7438,228.5144,228.6769,3520.0
2021-10-12 14:45:00,239.21,239.23,239.01,239.2,2460.0,228.6864,228.7056,228.4952,228.6769,2460.0
2021-10-12 14:50:00,239.16,239.22,239.06,239.22,1163.0,228.6386,228.696,228.543,228.696,1163.0
2021-10-12 14:55:00,239.15,239.16,238.81,238.9,3679.0,228.6291,228.6386,228.304,228.3901,3679.0
2021-10-12 15:00:00,238.87,238.88,238.6,238.76,2355.0,228.3614,228.371,228.1033,228.2562,2355.0
2021-10-12 15:05:00,238.76,238.86,238.71,238.86,2191.0,228.2562,228.3518,228.2084,228.3518,2191.0
2021-10-12 15:10:00,238.86,239.24,238.86,239.24,1556.0,228.3518,228.7151,228.3518,228.7151,1556.0
2021-10-12 15:15:00,239.1,239.12,238.78,239.02,3303.0,228.5813,228.6004,228.2753,228.5048,3303.0
2021-10-12 15:20:00,239.02,239.23,238.92,239.2,1400.0,228.5048,228.7056,228.4092,228.6769,1400.0
2021-10-12 15:25:00,239.2,239.37,238.99,239.31,2551.0,228.6769,228.8394,228.4761,228.782,2551.0
2021-10-12 15:30:00,239.24,239.29,238.9,238.99,3129.0,228.7151,228.7629,228.3901,228.4761,3129.0
2021-10-12 15:35:00,239.11,239.43,239.03,239.22,5166.0,228.5908,228.8968,228.5144,228.696,5166.0
2021-10-12 15:40:00,239.28,239.28,238.76,238.76,7365.0,228.7534,228.7534,228.2562,228.2562,7365.0
2021-10-12 15:45:00,238.88,238.89,238.58,238.61,5968.0,228.371,228.3805,228.0841,228.1128,5968.0
2021-10-12 15:50:00,238.63,239.0,238.47,239.0,17221.0,228.1319,228.4857,227.979,228.4857,17221.0
2021-10-12 15:55:00,238.93,239.55,238.93,239.33,39713.0,228.4188,229.0115,228.4188,228.8012,39713.0
2021-10-13 09:30:00,239.92,240.76,239.92,240.76,9225.0,229.3652,230.1682,229.3652,230.1682,9225.0
2021-10-13 09:35:00,240.8,240.8,240.63,240.63,200.0,230.2065,230.2065,230.044,230.044,200.0
2021-10-13 09:40:00,240.68,240.68,240.05,240.3,1103.0,230.0918,230.0918,229.4895,229.7285,1103.0
2021-10-13 09:45:00,240.14,240.7,240.02,240.7,7551.0,229.5755,230.1109,229.4608,230.1109,7551.0
2021-10-13 09:50:00,240.8,241.0,240.39,240.39,3800.0,230.2065,230.3977,229.8145,229.8145,3800.0
2021-10-13 09:55:00,240.37,240.57,240.25,240.46,2846.0,229.7954,229.9866,229.6807,229.8814,2846.0
2021-10-13 10:00:00,240.49,240.49,240.27,240.34,602.0,229.9101,229.9101,229.6998,229.7667,602.0
2021-10-13 10:05:00,240.51,240.8,240.51,240.68,1338.0,229.9292,230.2065,229.9292,230.0918,1338.0
2021-10-13 10:10:00,240.76,240.77,240.0,240.15,2956.0,230.1682,230.1778,229.4417,229.5851,2956.0
2021-10-13 10:15:00,240.03,240.74,240.03,240.74,1763.0,229.4704,230.1491,229.4704,230.1491,1763.0
2021-10-13 10:20:00,240.48,240.48,239.82,239.82,2201.0,229.9006,229.9006,229.2696,229.2696,2201.0
2021-10-13 10:25:00,240.1,240.14,239.7,239.7,1341.0,229.5373,229.5755,229.1549,229.1549,1341.0
2021-10-13 10:30:00,239.65,240.43,239.65,240.43,2285.0,229.1071,229.8528,229.1071,229.8528,2285.0
2021-10-13 10:35:00,240.86,240.86,240.34,240.44,1665.0,230.2638,230.2638,229.7667,229.8623,1665.0
2021-10-13 10:40:00,240.42,240.69,240.42,240.68,1320.0,229.8432,230.1013,229.8432,230.0918,1320.0
2021-10-13 10:45:00,240.79,241.0,240.79,240.87,2634.0,230.1969,230.3977,230.1969,230.2734,2634.0
2021-10-13 10:50:00,240.75,240.77,240.52,240.61,1800.0,230.1587,230.1778,229.9388,230.0248,1800.0
2021-10-13 10:55:00,240.68,240.68,240.68,240.68,100.0,230.0918,230.0918,230.0918,230.0918,100.0
2021-10-13 11:00:00,240.85,240.85,240.4,240.48,2310.0,230.2543,230.2543,229.8241,229.9006,2310.0
2021-10-13 11:05:00,240.55,240.56,240.41,240.41,478.0,229.9675,229.977,229.8336,229.8336,478.0
2021-10-13 11:10:00,240.42,241.09,240.4,241.09,8600.0,229.8432,230.4837,229.8241,230.4837,8600.0
2021-10-13 11:15:00,240.98,241.13,240.95,241.06,1880.0,230.3786,230.522,230.3499,230.455,1880.0
2021-10-13 11:20:00,241.13,241.15,240.92,240.92,831.0,230.522,230.5411,230.3212,230.3212,831.0
2021-10-13 11:25:00,240.87,240.88,240.65,240.84,1601.0,230.2734,230.283,230.0631,230.2447,1601.0
2021-10-13 11:30:00,240.81,241.05,240.61,241.02,1702.0,230.216,230.4455,230.0248,230.4168,1702.0
2021-10-13 11:35:00,240.87,241.15,240.78,241.15,1693.0,230.2734,230.5411,230.1874,230.5411,1693.0
2021-10-13 11:40:00,241.06,241.14,240.75,241.14,2952.0,230.455,230.5315,230.1587,230.5315,2952.0
2021-10-13 11:45:00,241.15,241.3,241.11,241.16,4859.0,230.5411,230.6845,230.5028,230.5506,4859.0
2021-10-13 11:50:00,241.16,241.16,240.83,240.97,1666.0,230.5506,230.5506,230.2352,230.369,1666.0
2021-10-13 11:55:00,240.97,241.07,240.96,240.96,1403.0,230.369,230.4646,230.3594,230.3594,1403.0
2021-10-13 12:00:00,240.92,240.92,240.67,240.72,1024.0,230.3212,230.3212,230.0822,230.13,1024.0
2021-10-13 12:05:00,240.66,240.95,240.57,240.86,4459.0,230.0726,230.3499,229.9866,230.2638,4459.0
2021-10-13 12:10:00,240.81,240.9,240.75,240.82,1200.0,230.216,230.3021,230.1587,230.2256,1200.0
2021-10-13 12:15:00,240.75,240.81,240.67,240.67,1446.0,230.1587,230.216,230.0822,230.0822,1446.0
2021-10-13 12:20:00,240.77,240.8,240.5,240.73,21588.0,230.1778,230.2065,229.9197,230.1396,21588.0
2021-10-13 12:25:00,240.66,240.99,240.66,240.99,1100.0,230.0726,230.3881,230.0726,230.3881,1100.0
2021-10-13 12:30:00,240.78,240.78,240.49,240.49,2992.0,230.1874,230.1874,229.9101,229.9101,2992.0
2021-10-13 12:35:00,240.46,240.61,240.42,240.6,1825.0,229.8814,230.0248,229.8432,230.0153,1825.0
2021-10-13 12:40:00,240.63,240.68,240.53,240.53,1324.0,230.044,230.0918,229.9484,229.9484,1324.0
2021-10-13 12:45:00,240.47,240.47,240.03,240.14,2514.0,229.891,229.891,229.4704,229.5755,2514.0
2021-10-13 12:50:00,239.99,240.12,239.97,240.12,1765.0,229.4321,229.5564,229.413,229.5564,1765.0
2021-10-13 12:55:00,240.12,240.44,240.11,240.44,1667.0,229.5564,229.8623,229.5468,229.8623,1667.0
2021-10-13 13:00:00,240.28,240.31,240.11,240.31,1783.0,229.7094,229.738,229.5468,229.738,1783.0
2021-10-13 13:05:00,240.29,240.35,240.23,240.34,1390.0,229.7189,229.7763,229.6616,229.7667,1390.0
2021-10-13 13:10:00,240.26,240.53,240.22,240.53,3624.0,229.6902,229.9484,229.652,229.9484,3624.0
2021-10-13 13:15:00,240.58,240.67,240.46,240.67,2689.0,229.9962,230.0822,229.8814,230.0822,2689.0
2021-10-13 13:20:00,240.7,240.92,240.61,240.92,2104.0,230.1109,230.3212,230.0248,230.3212,2104.0
2021-10-13 13:25:00,240.81,240.95,240.81,240.85,1246.0,230.216,230.3499,230.216,230.2543,1246.0
2021-10-13 13:30:00,240.95,241.21,240.9,241.02,4031.0,230.3499,230.5984,230.3021,230.4168,4031.0
2021-10-13 13:35:00,241.0,241.11,240.99,241.11,2100.0,230.3977,230.5028,230.3881,230.5028,2100.0
2021-10-13 13:40:00,241.01,241.04,240.71,240.71,4963.0,230.4072,230.4359,230.1204,230.1204,4963.0
2021-10-13 13:45:00,240.78,240.88,240.7,240.82,3924.0,230.1874,230.283,230.1109,230.2256,3924.0
2021-10-13 13:50:00,240.85,241.0,240.78,240.88,1543.0,230.2543,230.3977,230.1874,230.283,1543.0
2021-10-13 13:55:00,240.89,240.97,240.71,240.72,5042.0,230.2925,230.369,230.1204,230.13,5042.0
2021-10-13 14:00:00,240.84,241.32,240.4,240.57,6819.0,230.2447,230.7036,229.8241,229.9866,6819.0
2021-10-13 14:05:00,240.45,240.57,239.88,240.57,4268.0,229.8719,229.9866,229.327,229.9866,4268.0
2021-10-13 14:10:00,240.49,240.89,240.49,240.89,2606.0,229.9101,230.2925,229.9101,230.2925,2606.0
2021-10-13 14:15:00,240.93,240.98,240.38,240.46,3428.0,230.3308,230.3786,229.805,229.8814,3428.0
2021-10-13 14:20:00,240.51,240.86,240.51,240.55,8604.0,229.9292,230.2638,229.9292,229.9675,8604.0
2021-10-13 14:25:00,240.53,240.53,240.16,240.42,3675.0,229.9484,229.9484,229.5946,229.8432,3675.0
2021-10-13 14:30:00,240.26,240.43,240.14,240.37,2300.0,229.6902,229.8528,229.5755,229.7954,2300.0
2021-10-13 14:35:00,240.36,240.5,240.18,240.38,2500.0,229.7858,229.9197,229.6138,229.805,2500.0
2021-10-13 14:40:00,240.42,240.44,240.05,240.22,2979.0,229.8432,229.8623,229.4895,229.652,2979.0
2021-10-13 14:45:00,240.25,240.36,240.04,240.2,2403.0,229.6807,229.7858,229.4799,229.6329,2403.0
2021-10-13 14:50:00,240.25,240.35,240.16,240.29,2100.0,229.6807,229.7763,229.5946,229.7189,2100.0
2021-10-13 14:55:00,240.24,240.67,240.24,240.63,3014.0,229.6711,230.0822,229.6711,230.044,3014.0
2021-10-13 15:00:00,240.61,240.79,239.94,240.03,9114.0,230.0248,230.1969,229.3843,229.4704,9114.0
2021-10-13 15:05:00,239.94,240.67,239.92,240.63,2632.0,229.3843,230.0822,229.3652,230.044,2632.0
2021-10-13 15:10:00,240.59,240.64,240.35,240.53,3346.0,230.0057,230.0535,229.7763,229.9484,3346.0
2021-10-13 15:15:00,240.65,240.88,240.61,240.72,3704.0,230.0631,230.283,230.0248,230.13,3704.0
2021-10-13 15:20:00,240.62,240.7,240.42,240.58,3871.0,230.0344,230.1109,229.8432,229.9962,3871.0
2021-10-13 15:25:00,240.58,240.91,240.58,240.91,3200.0,229.9962,230.3116,229.9962,230.3116,3200.0
2021-10-13 15:30:00,240.85,240.87,240.6,240.7,4951.0,230.2543,230.2734,230.0153,230.1109,4951.0
2021-10-13 15:35:00,240.69,240.9,240.6,240.9,8480.0,230.1013,230.3021,230.0153,230.3021,8480.0
2021-10-13 15:40:00,240.89,240.95,240.66,240.69,7573.0,230.2925,230.3499,230.0726,230.1013,7573.0
2021-10-13 15:45:00,240.76,240.98,240.75,240.88,10833.0,230.1682,230.3786,230.1587,230.283,10833.0
2021-10-13 15:50:00,240.91,241.24,240.83,241.24,18080.0,230.3116,230.6271,230.2352,230.6271,18080.0
2021-10-13 15:55:00,241.25,241.42,240.95,241.4,41346.0,230.6367,230.7992,230.3499,230.7801,41346.0
2021-10-14 09:30:00,243.6,244.95,242.64,244.29,11167.0,232.8833,234.1739,231.9655,233.5429,11167.0
2021-10-14 09:35:00,243.56,243.6,242.81,242.82,3074.0,232.8451,232.8833,232.1281,232.1376,3074.0
2021-10-14 09:40:00,242.88,243.62,242.61,243.43,4766.0,232.195,232.9024,231.9369,232.7208,4766.0
2021-10-14 09:45:00,243.48,244.21,243.48,243.87,2879.0,232.7686,233.4665,232.7686,233.1414,2879.0
2021-10-14 09:50:00,243.75,243.97,243.54,243.97,1921.0,233.0267,233.237,232.8259,233.237,1921.0
2021-10-14 09:55:00,243.61,243.92,243.54,243.54,2134.0,232.8929,233.1892,232.8259,232.8259,2134.0
2021-10-14 10:00:00,243.74,244.39,243.74,244.21,2262.0,233.0171,233.6385,233.0171,233.4665,2262.0
2021-10-14 10:05:00,244.21,244.36,244.14,244.24,2300.0,233.4665,233.6099,233.3995,233.4951,2300.0
2021-10-14 10:10:00,244.38,244.77,244.36,244.64,2958.0,233.629,234.0018,233.6099,233.8776,2958.0
2021-10-14 10:15:00,244.65,244.83,244.57,244.57,2579.0,233.8871,234.0592,233.8106,233.8106,2579.0
2021-10-14 10:20:00,244.65,244.65,244.37,244.55,3264.0,233.8871,233.8871,233.6194,233.7915,3264.0
2021-10-14 10:25:00,244.42,244.43,243.95,244.09,1709.0,233.6672,233.6768,233.2179,233.3517,1709.0
2021-10-14 10:30:00,244.22,244.22,243.72,243.72,4125.0,233.476,233.476,232.998,232.998,4125.0
2021-10-14 10:35:00,243.62,244.0,243.6,243.78,3291.0,232.9024,233.2657,232.8833,233.0554,3291.0
2021-10-14 10:40:00,243.92,243.96,243.78,243.96,2871.0,233.1892,233.2275,233.0554,233.2275,2871.0
2021-10-14 10:45:00,244.29,244.74,244.26,244.74,1020.0,233.5429,233.9732,233.5143,233.9732,1020.0
2021-10-14 10:50:00,244.81,245.12,244.81,245.12,3430.0,234.0401,234.3364,234.0401,234.3364,3430.0
2021-10-14 10:55:00,245.16,245.16,244.75,244.99,2534.0,234.3747,234.3747,233.9827,234.2122,2534.0
2021-10-14 11:00:00,244.99,244.99,244.77,244.77,3122.0,234.2122,234.2122,234.0018,234.0018,3122.0
2021-10-14 11:05:00,244.77,245.11,244.76,245.0,1684.0,234.0018,234.3269,233.9923,234.2217,1684.0
2021-10-14 11:10:00,244.95,244.98,244.83,244.92,1581.0,234.1739,234.2026,234.0592,234.1452,1581.0
2021-10-14 11:15:00,244.81,245.0,244.79,244.92,3465.0,234.0401,234.2217,234.021,234.1452,3465.0
2021-10-14 11:20:00,244.99,245.15,244.98,245.14,899.0,234.2122,234.3651,234.2026,234.3556,899.0
2021-10-14 11:25:00,245.12,245.12,244.86,245.04,2380.0,234.3364,234.3364,234.0879,234.26,2380.0
2021-10-14 11:30:00,245.06,245.2,245.06,245.2,2434.0,234.2791,234.4129,234.2791,234.4129,2434.0
2021-10-14 11:35:00,245.2,245.29,245.08,245.08,2692.0,234.4129,234.499,234.2982,234.2982,2692.0
2021-10-14 11:40:00,245.2,245.27,245.0,245.2,1728.0,234.4129,234.4798,234.2217,234.4129,1728.0
2021-10-14 11:45:00,245.22,245.33,245.22,245.26,1391.0,234.432,234.5372,234.432,234.4703,1391.0
2021-10-14 11:50:00,245.23,245.27,245.09,245.16,1386.0,234.4416,234.4798,234.3078,234.3747,1386.0
2021-10-14 11:55:00,245.13,245.4,245.13,245.4,2482.0,234.346,234.6041,234.346,234.6041,2482.0
2021-10-14 12:00:00,245.46,245.7,245.46,245.64,1985.0,234.6615,234.8909,234.6615,234.8336,1985.0
2021-10-14 12:05:00,245.64,245.73,245.63,245.69,2569.0,234.8336,234.9196,234.824,234.8814,2569.0
2021-10-14 12:10:00,245.62,245.62,245.22,245.3,7253.0,234.8144,234.8144,234.432,234.5085,7253.0
2021-10-14 12:15:00,245.27,245.72,245.27,245.72,2974.0,234.4798,234.91,234.4798,234.91,2974.0
2021-10-14 12:20:00,245.85,246.05,245.85,245.99,2879.0,235.0343,235.2255,235.0343,235.1682,2879.0
2021-10-14 12:25:00,246.02,246.04,245.76,245.76,2074.0,235.1968,235.216,234.9483,234.9483,2074.0
2021-10-14 12:30:00,245.73,245.73,245.53,245.69,1400.0,234.9196,234.9196,234.7284,234.8814,1400.0
2021-10-14 12:35:00,245.72,245.88,245.72,245.88,1335.0,234.91,235.063,234.91,235.063,1335.0
2021-10-14 12:40:00,245.86,245.92,245.84,245.88,1410.0,235.0439,235.1012,235.0248,235.063,1410.0
2021-10-14 12:45:00,245.85,245.85,245.65,245.73,1536.0,235.0343,235.0343,234.8431,234.9196,1536.0
2021-10-14 12:50:00,245.72,245.8,245.72,245.8,1618.0,234.91,234.9865,234.91,234.9865,1618.0
2021-10-14 12:55:00,245.75,245.84,245.74,245.84,1129.0,234.9387,235.0248,234.9292,235.0248,1129.0
2021-10-14 13:00:00,245.91,245.91,245.37,245.65,3428.0,235.0917,235.0917,234.5754,234.8431,3428.0
2021-10-14 13:05:00,245.57,245.57,245.24,245.24,1079.0,234.7666,234.7666,234.4512,234.4512,1079.0
2021-10-14 13:10:00,245.2,245.33,245.04,245.3,2899.0,234.4129,234.5372,234.26,234.5085,2899.0
2021-10-14 13:15:00,245.27,245.27,245.21,245.23,763.0,234.4798,234.4798,234.4225,234.4416,763.0
2021-10-14 13:20:00,245.24,245.34,245.15,245.15,1781.0,234.4512,234.5468,234.3651,234.3651,1781.0
2021-10-14 13:25:00,245.17,245.17,245.07,245.07,1351.0,234.3842,234.3842,234.2886,234.2886,1351.0
2021-10-14 13:30:00,245.19,245.23,245.14,245.23,904.0,234.4034,234.4416,234.3556,234.4416,904.0
2021-10-14 13:35:00,245.22,245.22,245.1,245.18,2596.0,234.432,234.432,234.3173,234.3938,2596.0
2021-10-14 13:40:00,245.22,245.38,245.2,245.2,2308.0,234.432,234.585,234.4129,234.4129,2308.0
2021-10-14 13:45:00,245.19,245.27,245.15,245.27,2504.0,234.4034,234.4798,234.3651,234.4798,2504.0
2021-10-14 13:50:00,245.21,245.3,245.2,245.2,2306.0,234.4225,234.5085,234.4129,234.4129,2306.0
2021-10-14 13:55:00,245.16,245.3,245.13,245.22,1103.0,234.3747,234.5085,234.346,234.432,1103.0
2021-10-14 14:00:00,245.27,245.3,244.91,245.09,1513.0,234.4798,234.5085,234.1357,234.3078,1513.0
2021-10-14 14:05:00,245.11,245.32,245.01,245.3,2957.0,234.3269,234.5276,234.2313,234.5085,2957.0
2021-10-14 14:10:00,245.31,245.47,245.31,245.47,1782.0,234.5181,234.671,234.5181,234.671,1782.0
2021-10-14 14:15:00,245.43,245.6,245.42,245.55,3027.0,234.6328,234.7953,234.6232,234.7475,3027.0
2021-10-14 14:20:00,245.54,245.72,245.51,245.72,1427.0,234.738,234.91,234.7093,234.91,1427.0
2021-10-14 14:25:00,245.77,246.0,245.77,245.99,1842.0,234.9578,235.1777,234.9578,235.1682,1842.0
2021-10-14 14:30:00,245.99,245.99,245.77,245.89,1641.0,235.1682,235.1682,234.9578,235.0726,1641.0
2021-10-14 14:35:00,245.81,245.92,245.75,245.92,1930.0,234.9961,235.1012,234.9387,235.1012,1930.0
2021-10-14 14:40:00,245.89,245.89,245.72,245.83,1322.0,235.0726,235.0726,234.91,235.0152,1322.0
2021-10-14 14:45:00,245.83,245.86,245.78,245.83,1827.0,235.0152,235.0439,234.9674,235.0152,1827.0
2021-10-14 14:50:00,245.77,245.86,245.74,245.86,2281.0,234.9578,235.0439,234.9292,235.0439,2281.0
2021-10-14 14:55:00,245.85,246.22,245.85,246.22,3547.0,235.0343,235.388,235.0343,235.388,3547.0
2021-10-14 15:00:00,246.25,246.25,246.13,246.18,3423.0,235.4167,235.4167,235.302,235.3498,3423.0
2021-10-14 15:05:00,246.21,246.33,246.2,246.2,2622.0,235.3785,235.4932,235.3689,235.3689,2622.0
2021-10-14 15:10:00,246.23,246.23,246.13,246.16,2041.0,235.3976,235.3976,235.302,235.3307,2041.0
2021-10-14 15:15:00,246.18,246.22,246.0,246.22,3658.0,235.3498,235.388,235.1777,235.388,3658.0
2021-10-14 15:20:00,246.16,246.25,245.91,245.93,3775.0,235.3307,235.4167,235.0917,235.1108,3775.0
2021-10-14 15:25:00,245.92,246.1,245.92,246.05,2862.0,235.1012,235.2733,235.1012,235.2255,2862.0
2021-10-14 15:30:00,246.01,246.01,245.83,245.87,8595.0,235.1873,235.1873,235.0152,235.0534,8595.0
2021-10-14 15:35:00,245.87,245.87,245.55,245.66,7080.0,235.0534,235.0534,234.7475,234.8527,7080.0
2021-10-14 15:40:00,245.66,245.7,245.21,245.22,14542.0,234.8527,234.8909,234.4225,234.432,14542.0
2021-10-14 15:45:00,245.22,245.36,245.05,245.21,13363.0,234.432,234.5659,234.2695,234.4225,13363.0
2021-10-14 15:50:00,245.25,245.46,245.12,245.3,43802.0,234.4607,234.6615,234.3364,234.5085,43802.0
2021-10-14 15:55:00,245.28,245.36,244.98,245.08,103566.0,234.4894,234.5659,234.2026,234.2982,103566.0
2021-10-15 09:30:00,246.91,248.4,246.65,246.74,39585.0,236.0477,237.4721,235.7991,235.8852,39585.0
2021-10-15 09:35:00,246.31,246.41,245.88,246.28,1578.0,235.4741,235.5697,235.063,235.4454,1578.0
2021-10-15 09:40:00,245.82,245.82,245.61,245.79,2442.0,235.0056,235.0056,234.8049,234.977,2442.0
2021-10-15 09:45:00,245.68,245.92,245.58,245.9,2219.0,234.8718,235.1012,234.7762,235.0821,2219.0
2021-10-15 09:50:00,245.86,245.94,245.77,245.81,3499.0,235.0439,235.1204,234.9578,234.9961,3499.0
2021-10-15 09:55:00,245.6,245.92,245.32,245.78,3966.0,234.7953,235.1012,234.5276,234.9674,3966.0
2021-10-15 10:00:00,245.59,245.83,245.5,245.77,2122.0,234.7858,235.0152,234.6997,234.9578,2122.0
2021-10-15 10:05:00,245.69,246.33,245.68,246.33,1340.0,234.8814,235.4932,234.8718,235.4932,1340.0
2021-10-15 10:10:00,246.22,246.37,246.2,246.2,738.0,235.388,235.5314,235.3689,235.3689,738.0
2021-10-15 10:15:00,245.74,245.78,245.66,245.66,300.0,234.9292,234.9674,234.8527,234.8527,300.0
2021-10-15 10:20:00,245.34,245.73,245.34,245.61,10879.0,234.5468,234.9196,234.5468,234.8049,10879.0
2021-10-15 10:25:00,245.51,245.54,244.83,244.83,3600.0,234.7093,234.738,234.0592,234.0592,3600.0
2021-10-15 10:30:00,244.82,245.12,244.54,244.67,5885.0,234.0496,234.3364,233.7819,233.9062,5885.0
2021-10-15 10:35:00,244.49,244.57,244.23,244.28,3234.0,233.7341,233.8106,233.4856,233.5334,3234.0
2021-10-15 10:40:00,244.26,244.4,243.95,244.01,3378.0,233.5143,233.6481,233.2179,233.2753,3378.0
2021-10-15 10:45:00,244.01,244.26,243.46,243.79,4468.0,233.2753,233.5143,232.7495,233.0649,4468.0
2021-10-15 10:50:00,243.68,243.68,243.27,243.39,3927.0,232.9598,232.9598,232.5678,232.6825,3927.0
2021-10-15 10:55:00,243.28,243.32,243.06,243.06,4621.0,232.5774,232.6156,232.3671,232.3671,4621.0
2021-10-15 11:00:00,243.01,243.09,242.56,242.65,10315.0,232.3193,232.3957,231.8891,231.9751,10315.0
2021-10-15 11:05:00,242.65,242.65,242.04,242.61,9163.0,231.9751,231.9751,231.3919,231.9369,9163.0
2021-10-15 11:10:00,242.62,242.7,242.23,242.23,4124.0,231.9464,232.0229,231.5736,231.5736,4124.0
2021-10-15 11:15:00,242.15,242.31,241.47,241.85,7362.0,231.4971,231.6501,230.847,231.2103,7362.0
2021-10-15 11:20:00,241.91,241.99,241.69,241.71,2139.0,231.2677,231.3441,231.0573,231.0765,2139.0
2021-10-15 11:25:00,241.77,241.88,241.42,241.68,5300.0,231.1338,231.239,230.7992,231.0478,5300.0
2021-10-15 11:30:00,241.59,241.79,241.32,241.64,5431.0,230.9617,231.1529,230.7036,231.0095,5431.0
2021-10-15 11:35:00,241.56,241.56,241.22,241.35,5205.0,230.933,230.933,230.608,230.7323,5205.0
2021-10-15 11:40:00,241.33,241.35,240.82,240.96,4027.0,230.7132,230.7323,230.2256,230.3594,4027.0
2021-10-15 11:45:00,240.87,241.01,240.84,240.93,1261.0,230.2734,230.4072,230.2447,230.3308,1261.0
2021-10-15 11:50:00,240.92,240.97,240.45,240.45,3141.0,230.3212,230.369,229.8719,229.8719,3141.0
2021-10-15 11:55:00,240.51,240.62,240.26,240.58,5106.0,229.9292,230.0344,229.6902,229.9962,5106.0
2021-10-15 12:00:00,240.29,240.44,240.29,240.32,4434.0,229.7189,229.8623,229.7189,229.7476,4434.0
2021-10-15 12:05:00,240.35,240.38,239.96,240.37,4903.0,229.7763,229.805,229.4034,229.7954,4903.0
2021-10-15 12:10:00,240.43,240.59,240.3,240.58,5029.0,229.8528,230.0057,229.7285,229.9962,5029.0
2021-10-15 12:15:00,240.6,241.24,240.6,241.24,3772.0,230.0153,230.6271,230.0153,230.6271,3772.0
2021-10-15 12:20:00,241.24,241.4,240.98,241.32,2785.0,230.6271,230.7801,230.3786,230.7036,2785.0
2021-10-15 12:25:00,241.2,241.33,241.05,241.28,3986.0,230.5889,230.7132,230.4455,230.6654,3986.0
2021-10-15 12:30:00,241.25,241.28,241.13,241.24,3969.0,230.6367,230.6654,230.522,230.6271,3969.0
2021-10-15 12:35:00,241.07,241.07,240.64,240.73,2533.0,230.4646,230.4646,230.0535,230.1396,2533.0
2021-10-15 12:40:00,240.73,240.73,240.48,240.48,8683.0,230.1396,230.1396,229.9006,229.9006,8683.0
2021-10-15 12:45:00,240.43,240.57,240.25,240.32,5059.0,229.8528,229.9866,229.6807,229.7476,5059.0
2021-10-15 12:50:00,240.26,240.26,239.93,240.08,3237.0,229.6902,229.6902,229.3748,229.5182,3237.0
2021-10-15 12:55:00,240.09,240.09,239.63,239.71,3893.0,229.5277,229.5277,229.088,229.1644,3893.0
2021-10-15 13:00:00,239.69,239.94,239.56,239.73,6187.0,229.1453,229.3843,229.021,229.1836,6187.0
2021-10-15 13:05:00,239.74,239.78,239.6,239.69,3187.0,229.1931,229.2314,229.0593,229.1453,3187.0
2021-10-15 13:10:00,239.71,239.8,239.7,239.71,3179.0,229.1644,229.2505,229.1549,229.1644,3179.0
2021-10-15 13:15:00,239.68,239.71,239.5,239.71,3617.0,229.1358,229.1644,228.9637,229.1644,3617.0
2021-10-15 13:20:00,239.69,239.78,239.62,239.62,4174.0,229.1453,229.2314,229.0784,229.0784,4174.0
2021-10-15 13:25:00,239.66,240.15,239.6,240.01,8402.0,229.1166,229.5851,229.0593,229.4512,8402.0
2021-10-15 13:30:00,239.97,240.4,239.97,240.38,3310.0,229.413,229.8241,229.413,229.805,3310.0
2021-10-15 13:35:00,240.34,240.35,240.11,240.11,3911.0,229.7667,229.7763,229.5468,229.5468,3911.0
2021-10-15 13:40:00,240.21,240.28,240.04,240.15,3238.0,229.6424,229.7094,229.4799,229.5851,3238.0
2021-10-15 13:45:00,240.13,240.16,240.0,240.06,3102.0,229.566,229.5946,229.4417,229.499,3102.0
2021-10-15 13:50:00,240.06,240.36,240.06,240.36,4078.0,229.499,229.7858,229.499,229.7858,4078.0
2021-10-15 13:55:00,240.29,240.3,240.0,240.15,4384.0,229.7189,229.7285,229.4417,229.5851,4384.0
2021-10-15 14:00:00,240.19,240.22,240.09,240.09,2357.0,229.6233,229.652,229.5277,229.5277,2357.0
2021-10-15 14:05:00,240.09,240.1,239.93,240.06,3698.0,229.5277,229.5373,229.3748,229.499,3698.0
2021-10-15 14:10:00,240.07,240.26,239.93,239.95,3691.0,229.5086,229.6902,229.3748,229.3939,3691.0
2021-10-15 14:15:00,239.99,240.02,239.89,240.02,2628.0,229.4321,229.4608,229.3365,229.4608,2628.0
2021-10-15 14:20:00,240.03,240.07,239.99,239.99,4441.0,229.4704,229.5086,229.4321,229.4321,4441.0
2021-10-15 14:25:00,240.06,240.45,240.02,240.36,2071.0,229.499,229.8719,229.4608,229.7858,2071.0
2021-10-15 14:30:00,240.36,240.37,240.29,240.33,3992.0,229.7858,229.7954,229.7189,229.7572,3992.0
2021-10-15 14:35:00,240.34,240.77,240.31,240.7,4576.0,229.7667,230.1778,229.738,230.1109,4576.0
2021-10-15 14:40:00,240.71,240.74,240.33,240.33,3991.0,230.1204,230.1491,229.7572,229.7572,3991.0
2021-10-15 14:45:00,240.33,240.33,239.99,239.99,3322.0,229.7572,229.7572,229.4321,229.4321,3322.0
2021-10-15 14:50:00,240.0,240.41,240.0,240.33,3694.0,229.4417,229.8336,229.4417,229.7572,3694.0
2021-10-15 14:55:00,240.41,240.41,240.03,240.12,2943.0,229.8336,229.8336,229.4704,229.5564,2943.0
2021-10-15 15:00:00,240.04,240.14,239.87,239.88,4233.0,229.4799,229.5755,229.3174,229.327,4233.0
2021-10-15 15:05:00,239.89,239.89,239.67,239.68,4768.0,229.3365,229.3365,229.1262,229.1358,4768.0
2021-10-15 15:10:00,239.7,239.83,239.61,239.74,4365.0,229.1549,229.2792,229.0688,229.1931,4365.0
2021-10-15 15:15:00,239.76,239.86,239.62,239.62,5092.0,229.2122,229.3078,229.0784,229.0784,5092.0
2021-10-15 15:20:00,239.59,239.59,239.4,239.48,4536.0,229.0497,229.0497,228.8681,228.9446,4536.0
2021-10-15 15:25:00,239.45,240.2,239.45,240.19,7415.0,228.9159,229.6329,228.9159,229.6233,7415.0
2021-10-15 15:30:00,240.19,240.2,239.69,239.94,10315.0,229.6233,229.6329,229.1453,229.3843,10315.0
2021-10-15 15:35:00,239.94,240.1,239.64,240.03,10838.0,229.3843,229.5373,229.0975,229.4704,10838.0
2021-10-15 15:40:00,239.94,239.95,239.71,239.85,16276.0,229.3843,229.3939,229.1644,229.2983,16276.0
2021-10-15 15:45:00,239.86,239.98,239.41,239.54,16319.0,229.3078,229.4226,228.8776,229.0019,16319.0
2021-10-15 15:50:00,239.49,239.75,239.38,239.62,29972.0,228.9541,229.2027,228.849,229.0784,29972.0
2021-10-15 15:55:00,239.6,239.94,239.52,239.8,70403.0,229.0593,229.3843,228.9828,229.2505,70403.0
2021-10-18 09:30:00,239.0,239.0,238.36,238.86,10588.0,228.4857,228.4857,227.8738,228.3518,10588.0
2021-10-18 09:35:00,239.02,239.53,239.02,239.44,2200.0,228.5048,228.9924,228.5048,228.9063,2200.0
2021-10-18 09:40:00,239.57,240.18,239.41,240.15,1976.0,229.0306,229.6138,228.8776,229.5851,1976.0
2021-10-18 09:45:00,240.25,240.44,239.99,240.44,2200.0,229.6807,229.8623,229.4321,229.8623,2200.0
2021-10-18 09:50:00,240.31,240.83,240.12,240.5,1917.0,229.738,230.2352,229.5564,229.9197,1917.0
2021-10-18 09:55:00,240.5,240.82,240.25,240.8,2226.0,229.9197,230.2256,229.6807,230.2065,2226.0
2021-10-18 10:00:00,241.1,241.39,240.94,241.39,3030.0,230.4933,230.7705,230.3403,230.7705,3030.0
2021-10-18 10:05:00,241.34,241.55,241.19,241.36,2101.0,230.7227,230.9235,230.5793,230.7418,2101.0
2021-10-18 10:10:00,241.28,241.74,241.24,241.7,1817.0,230.6654,231.1051,230.6271,231.0669,1817.0
2021-10-18 10:15:00,241.62,241.63,241.17,241.58,1524.0,230.9904,231.0,230.5602,230.9522,1524.0
2021-10-18 10:20:00,241.46,241.67,241.35,241.35,1103.0,230.8374,231.0382,230.7323,230.7323,1103.0
2021-10-18 10:25:00,241.5,241.56,241.33,241.42,1531.0,230.8757,230.933,230.7132,230.7992,1531.0
2021-10-18 10:30:00,241.22,241.9,241.22,241.68,3220.0,230.608,231.2581,230.608,231.0478,3220.0
2021-10-18 10:35:00,241.71,242.1,241.71,242.1,2876.0,231.0765,231.4493,231.0765,231.4493,2876.0
2021-10-18 10:40:00,242.23,242.4,242.2,242.39,1830.0,231.5736,231.7361,231.5449,231.7265,1830.0
2021-10-18 10:45:00,242.45,242.48,242.26,242.29,3463.0,231.7839,231.8126,231.6023,231.6309,3463.0
2021-10-18 10:50:00,242.23,242.43,242.07,242.07,1927.0,231.5736,231.7648,231.4206,231.4206,1927.0
2021-10-18 10:55:00,242.19,242.47,242.19,242.45,1738.0,231.5353,231.803,231.5353,231.7839,1738.0
2021-10-18 11:00:00,242.57,242.87,242.5,242.64,5566.0,231.8986,232.1854,231.8317,231.9655,5566.0
2021-10-18 11:05:00,242.54,242.75,242.49,242.68,1301.0,231.8699,232.0707,231.8221,232.0038,1301.0
2021-10-18 11:10:00,242.68,242.7,242.42,242.5,3431.0,232.0038,232.0229,231.7552,231.8317,3431.0
2021-10-18 11:15:00,242.41,242.48,242.18,242.48,2510.0,231.7457,231.8126,231.5258,231.8126,2510.0
2021-10-18 11:20:00,242.6,242.71,242.6,242.64,1258.0,231.9273,232.0325,231.9273,231.9655,1258.0
2021-10-18 11:25:00,242.53,242.53,242.19,242.19,1825.0,231.8604,231.8604,231.5353,231.5353,1825.0
2021-10-18 11:30:00,242.21,242.28,242.21,242.28,300.0,231.5545,231.6214,231.5545,231.6214,300.0
2021-10-18 11:35:00,242.29,242.29,242.1,242.28,1835.0,231.6309,231.6309,231.4493,231.6214,1835.0
2021-10-18 11:40:00,242.17,242.22,242.14,242.22,892.0,231.5162,231.564,231.4875,231.564,892.0
2021-10-18 11:45:00,242.33,242.49,242.33,242.38,799.0,231.6692,231.8221,231.6692,231.717,799.0
2021-10-18 11:50:00,242.4,242.55,242.39,242.55,300.0,231.7361,231.8795,231.7265,231.8795,300.0
2021-10-18 11:55:00,242.47,242.47,242.1,242.24,1515.0,231.803,231.803,231.4493,231.5831,1515.0
2021-10-18 12:00:00,242.1,242.13,242.08,242.08,1501.0,231.4493,231.478,231.4302,231.4302,1501.0
2021-10-18 12:05:00,242.21,242.21,242.0,242.0,601.0,231.5545,231.5545,231.3537,231.3537,601.0
2021-10-18 12:10:00,241.97,242.07,241.97,242.03,901.0,231.325,231.4206,231.325,231.3824,901.0
2021-10-18 12:15:00,241.87,241.89,241.78,241.78,711.0,231.2294,231.2485,231.1434,231.1434,711.0
2021-10-18 12:20:00,241.75,241.9,241.72,241.9,3235.0,231.1147,231.2581,231.086,231.2581,3235.0
2021-10-18 12:25:00,241.83,241.93,241.76,241.88,2920.0,231.1912,231.2868,231.1243,231.239,2920.0
2021-10-18 12:30:00,241.88,241.88,241.88,241.88,0.0,231.239,231.239,231.239,231.239,0.0
2021-10-18 12:35:00,241.91,241.92,241.9,241.9,625.0,231.2677,231.2772,231.2581,231.2581,625.0
2021-10-18 12:40:00,241.85,241.99,241.85,241.95,605.0,231.2103,231.3441,231.2103,231.3059,605.0
2021-10-18 12:45:00,241.96,242.06,241.96,242.06,300.0,231.3155,231.4111,231.3155,231.4111,300.0
2021-10-18 12:50:00,242.06,242.06,241.94,241.96,1379.0,231.4111,231.4111,231.2963,231.3155,1379.0
2021-10-18 12:55:00,241.9,241.98,241.9,241.98,900.0,231.2581,231.3346,231.2581,231.3346,900.0
2021-10-18 13:00:00,242.0,242.15,241.99,242.15,922.0,231.3537,231.4971,231.3441,231.4971,922.0
2021-10-18 13:05:00,242.11,242.11,242.08,242.08,500.0,231.4589,231.4589,231.4302,231.4302,500.0
2021-10-18 13:10:00,242.05,242.05,242.05,242.05,100.0,231.4015,231.4015,231.4015,231.4015,100.0
2021-10-18 13:15:00,242.12,242.12,242.03,242.09,1083.0,231.4684,231.4684,231.3824,231.4397,1083.0
2021-10-18 13:20:00,242.05,242.12,242.05,242.06,655.0,231.4015,231.4684,231.4015,231.4111,655.0
2021-10-18 13:25:00,242.02,242.1,242.02,242.06,546.0,231.3728,231.4493,231.3728,231.4111,546.0
2021-10-18 13:30:00,242.13,242.29,242.13,242.25,1102.0,231.478,231.6309,231.478,231.5927,1102.0
2021-10-18 13:35:00,242.24,242.27,242.08,242.08,1422.0,231.5831,231.6118,231.4302,231.4302,1422.0
2021-10-18 13:40:00,242.12,242.23,242.08,242.15,1582.0,231.4684,231.5736,231.4302,231.4971,1582.0
2021-10-18 13:45:00,242.18,242.28,242.12,242.27,1329.0,231.5258,231.6214,231.4684,231.6118,1329.0
2021-10-18 13:50:00,242.31,242.67,242.3,242.67,2411.0,231.6501,231.9942,231.6405,231.9942,2411.0
2021-10-18 13:55:00,242.52,242.55,242.41,242.41,1851.0,231.8508,231.8795,231.7457,231.7457,1851.0
2021-10-18 14:00:00,242.53,242.59,242.49,242.5,828.0,231.8604,231.9177,231.8221,231.8317,828.0
2021-10-18 14:05:00,242.54,242.69,242.54,242.69,1255.0,231.8699,232.0133,231.8699,232.0133,1255.0
2021-10-18 14:10:00,242.74,242.8,242.69,242.8,1062.0,232.0611,232.1185,232.0133,232.1185,1062.0
2021-10-18 14:15:00,242.64,242.81,242.6,242.81,1131.0,231.9655,232.1281,231.9273,232.1281,1131.0
2021-10-18 14:20:00,242.87,242.91,242.83,242.9,887.0,232.1854,232.2237,232.1472,232.2141,887.0
2021-10-18 14:25:00,242.91,243.12,242.86,243.12,2297.0,232.2237,232.4244,232.1759,232.4244,2297.0
2021-10-18 14:30:00,242.95,242.95,242.83,242.91,2218.0,232.2619,232.2619,232.1472,232.2237,2218.0
2021-10-18 14:35:00,242.9,242.94,242.69,242.71,1904.0,232.2141,232.2523,232.0133,232.0325,1904.0
2021-10-18 14:40:00,242.76,242.92,242.76,242.88,2293.0,232.0803,232.2332,232.0803,232.195,2293.0
2021-10-18 14:45:00,242.94,243.01,242.89,243.01,1344.0,232.2523,232.3193,232.2045,232.3193,1344.0
2021-10-18 14:50:00,243.05,243.19,243.05,243.19,1832.0,232.3575,232.4913,232.3575,232.4913,1832.0
2021-10-18 14:55:00,243.16,243.24,243.15,243.24,1433.0,232.4627,232.5391,232.4531,232.5391,1433.0
2021-10-18 15:00:00,243.18,243.24,243.08,243.12,3610.0,232.4818,232.5391,232.3862,232.4244,3610.0
2021-10-18 15:05:00,243.12,243.16,242.98,242.99,2008.0,232.4244,232.4627,232.2906,232.3001,2008.0
2021-10-18 15:10:00,242.91,243.0,242.89,243.0,1283.0,232.2237,232.3097,232.2045,232.3097,1283.0
2021-10-18 15:15:00,242.94,243.05,242.94,242.96,952.0,232.2523,232.3575,232.2523,232.2715,952.0
2021-10-18 15:20:00,243.04,243.23,243.04,243.21,1603.0,232.3479,232.5296,232.3479,232.5105,1603.0
2021-10-18 15:25:00,243.12,243.18,242.97,242.97,2257.0,232.4244,232.4818,232.281,232.281,2257.0
2021-10-18 15:30:00,242.97,243.08,242.91,242.91,4829.0,232.281,232.3862,232.2237,232.2237,4829.0
2021-10-18 15:35:00,242.84,242.87,242.7,242.71,3151.0,232.1567,232.1854,232.0229,232.0325,3151.0
2021-10-18 15:40:00,242.77,242.83,242.57,242.61,2700.0,232.0898,232.1472,231.8986,231.9369,2700.0
2021-10-18 15:45:00,242.63,242.92,242.6,242.77,5437.0,231.956,232.2332,231.9273,232.0898,5437.0
2021-10-18 15:50:00,242.99,243.11,242.7,243.11,8830.0,232.3001,232.4149,232.0229,232.4149,8830.0
2021-10-18 15:55:00,243.17,243.24,242.83,243.09,34910.0,232.4722,232.5391,232.1472,232.3957,34910.0
2021-10-19 09:30:00,243.94,244.32,243.83,244.32,10804.0,233.2083,233.5716,233.1032,233.5716,10804.0
2021-10-19 09:35:00,244.09,244.27,243.68,243.69,1760.0,233.3517,233.5238,232.9598,232.9693,1760.0
2021-10-19 09:40:00,243.8,244.21,243.55,244.21,5182.0,233.0745,233.4665,232.8355,233.4665,5182.0
2021-10-19 09:45:00,244.43,245.42,244.41,245.1,4801.0,233.6768,234.6232,233.6577,234.3173,4801.0
2021-10-19 09:50:00,244.82,245.47,244.82,245.34,6915.0,234.0496,234.671,234.0496,234.5468,6915.0
2021-10-19 09:55:00,245.3,245.47,245.2,245.43,3278.0,234.5085,234.671,234.4129,234.6328,3278.0
2021-10-19 10:00:00,245.53,245.95,245.5,245.93,5438.0,234.7284,235.1299,234.6997,235.1108,5438.0
2021-10-19 10:05:00,245.94,246.25,245.78,246.23,6982.0,235.1204,235.4167,234.9674,235.3976,6982.0
2021-10-19 10:10:00,246.14,246.42,246.14,246.25,3935.0,235.3116,235.5792,235.3116,235.4167,3935.0
2021-10-19 10:15:00,246.17,246.3,245.77,245.89,8368.0,235.3402,235.4645,234.9578,235.0726,8368.0
2021-10-19 10:20:00,245.92,246.01,245.63,245.69,3179.0,235.1012,235.1873,234.824,234.8814,3179.0
2021-10-19 10:25:00,245.75,245.8,245.74,245.75,1435.0,234.9387,234.9865,234.9292,234.9387,1435.0
2021-10-19 10:30:00,245.72,245.83,245.37,245.83,4233.0,234.91,235.0152,234.5754,235.0152,4233.0
2021-10-19 10:35:00,245.7,245.82,245.41,245.67,2980.0,234.8909,235.0056,234.6137,234.8622,2980.0
2021-10-19 10:40:00,245.67,245.79,245.56,245.56,2956.0,234.8622,234.977,234.7571,234.7571,2956.0
2021-10-19 10:45:00,245.51,245.52,245.34,245.38,1300.0,234.7093,234.7188,234.5468,234.585,1300.0
2021-10-19 10:50:00,245.05,245.08,244.55,244.55,1122.0,234.2695,234.2982,233.7915,233.7915,1122.0
2021-10-19 10:55:00,244.65,244.7,244.24,244.24,1915.0,233.8871,233.9349,233.4951,233.4951,1915.0
2021-10-19 11:00:00,244.33,245.09,244.32,245.06,13658.0,233.5812,234.3078,233.5716,234.2791,13658.0
2021-10-19 11:05:00,245.07,245.07,244.88,245.03,1410.0,234.2886,234.2886,234.107,234.2504,1410.0
2021-10-19 11:10:00,245.05,245.15,245.01,245.15,1037.0,234.2695,234.3651,234.2313,234.3651,1037.0
2021-10-19 11:15:00,245.11,245.17,244.89,244.9,4161.0,234.3269,234.3842,234.1166,234.1261,4161.0
2021-10-19 11:20:00,244.84,245.09,244.83,245.01,2025.0,234.0688,234.3078,234.0592,234.2313,2025.0
2021-10-19 11:25:00,245.04,245.3,245.03,245.27,814.0,234.26,234.5085,234.2504,234.4798,814.0
2021-10-19 11:30:00,245.31,245.38,245.12,245.16,1771.0,234.5181,234.585,234.3364,234.3747,1771.0
2021-10-19 11:35:00,245.12,245.32,245.11,245.32,1323.0,234.3364,234.5276,234.3269,234.5276,1323.0
2021-10-19 11:40:00,245.33,245.38,245.24,245.35,1346.0,234.5372,234.585,234.4512,234.5563,1346.0
2021-10-19 11:45:00,245.35,245.35,245.14,245.26,1598.0,234.5563,234.5563,234.3556,234.4703,1598.0
2021-10-19 11:50:00,245.25,245.3,245.22,245.25,2762.0,234.4607,234.5085,234.432,234.4607,2762.0
2021-10-19 11:55:00,245.01,245.09,244.99,245.0,1340.0,234.2313,234.3078,234.2122,234.2217,1340.0
2021-10-19 12:00:00,245.03,245.1,244.96,245.05,2349.0,234.2504,234.3173,234.1835,234.2695,2349.0
2021-10-19 12:05:00,244.96,244.98,244.96,244.98,401.0,234.1835,234.2026,234.1835,234.2026,401.0
2021-10-19 12:10:00,245.04,245.11,245.0,245.1,1000.0,234.26,234.3269,234.2217,234.3173,1000.0
2021-10-19 12:15:00,245.14,245.22,245.14,245.22,300.0,234.3556,234.432,234.3556,234.432,300.0
2021-10-19 12:20:00,245.15,245.15,245.15,245.15,357.0,234.3651,234.3651,234.3651,234.3651,357.0
2021-10-19 12:25:00,245.15,245.31,245.14,245.18,2292.0,234.3651,234.5181,234.3556,234.3938,2292.0
2021-10-19 12:30:00,245.21,245.28,245.15,245.28,2755.0,234.4225,234.4894,234.3651,234.4894,2755.0
2021-10-19 12:35:00,245.29,245.45,245.29,245.45,925.0,234.499,234.6519,234.499,234.6519,925.0
2021-10-19 12:40:00,245.42,245.42,245.42,245.42,100.0,234.6232,234.6232,234.6232,234.6232,100.0
2021-10-19 12:45:00,245.44,245.45,245.27,245.27,7492.0,234.6424,234.6519,234.4798,234.4798,7492.0
2021-10-19 12:50:00,245.26,245.26,245.13,245.2,1147.0,234.4703,234.4703,234.346,234.4129,1147.0
2021-10-19 12:55:00,245.21,245.35,245.2,245.3,1804.0,234.4225,234.5563,234.4129,234.5085,1804.0
2021-10-19 13:00:00,245.15,245.34,245.15,245.22,3827.0,234.3651,234.5468,234.3651,234.432,3827.0
2021-10-19 13:05:00,245.18,245.19,245.02,245.02,1999.0,234.3938,234.4034,234.2408,234.2408,1999.0
2021-10-19 13:10:00,245.06,245.06,245.0,245.02,987.0,234.2791,234.2791,234.2217,234.2408,987.0
2021-10-19 13:15:00,245.03,245.07,245.0,245.0,1009.0,234.2504,234.2886,234.2217,234.2217,1009.0
2021-10-19 13:20:00,245.0,245.0,244.93,244.93,1053.0,234.2217,234.2217,234.1548,234.1548,1053.0
2021-10-19 13:25:00,244.96,244.96,244.75,244.79,1913.0,234.1835,234.1835,233.9827,234.021,1913.0
2021-10-19 13:30:00,244.79,244.79,244.39,244.41,2406.0,234.021,234.021,233.6385,233.6577,2406.0
2021-10-19 13:35:00,244.4,244.4,244.2,244.34,718.0,233.6481,233.6481,233.4569,233.5907,718.0
2021-10-19 13:40:00,244.35,244.46,244.34,244.46,802.0,233.6003,233.7055,233.5907,233.7055,802.0
2021-10-19 13:45:00,244.54,244.98,244.52,244.98,2994.0,233.7819,234.2026,233.7628,234.2026,2994.0
2021-10-19 13:50:00,245.05,245.23,244.98,245.23,2158.0,234.2695,234.4416,234.2026,234.4416,2158.0
2021-10-19 13:55:00,245.22,245.25,245.1,245.23,2511.0,234.432,234.4607,234.3173,234.4416,2511.0
2021-10-19 14:00:00,245.29,245.4,245.29,245.4,500.0,234.499,234.6041,234.499,234.6041,500.0
2021-10-19 14:05:00,245.41,245.42,245.12,245.12,3292.0,234.6137,234.6232,234.3364,234.3364,3292.0
2021-10-19 14:10:00,245.13,245.17,245.02,245.11,3687.0,234.346,234.3842,234.2408,234.3269,3687.0
2021-10-19 14:15:00,244.86,244.93,244.86,244.91,400.0,234.0879,234.1548,234.0879,234.1357,400.0
2021-10-19 14:20:00,245.0,245.0,244.87,244.87,900.0,234.2217,234.2217,234.0974,234.0974,900.0
2021-10-19 14:25:00,244.87,244.87,244.61,244.62,1154.0,234.0974,234.0974,233.8489,233.8584,1154.0
2021-10-19 14:30:00,244.77,244.77,244.46,244.47,1812.0,234.0018,234.0018,233.7055,233.715,1812.0
2021-10-19 14:35:00,244.58,244.83,244.58,244.77,2450.0,233.8202,234.0592,233.8202,234.0018,2450.0
2021-10-19 14:40:00,244.73,244.77,244.72,244.77,1189.0,233.9636,234.0018,233.954,234.0018,1189.0
2021-10-19 14:45:00,244.83,244.83,244.68,244.7,1329.0,234.0592,234.0592,233.9158,233.9349,1329.0
2021-10-19 14:50:00,244.62,244.71,244.59,244.71,847.0,233.8584,233.9445,233.8298,233.9445,847.0
2021-10-19 14:55:00,244.69,245.03,244.67,245.03,6075.0,233.9254,234.2504,233.9062,234.2504,6075.0
2021-10-19 15:00:00,244.96,245.03,244.91,244.98,2118.0,234.1835,234.2504,234.1357,234.2026,2118.0
2021-10-19 15:05:00,244.97,245.02,244.83,244.87,1401.0,234.193,234.2408,234.0592,234.0974,1401.0
2021-10-19 15:10:00,244.89,244.89,244.84,244.84,400.0,234.1166,234.1166,234.0688,234.0688,400.0
2021-10-19 15:15:00,244.9,245.03,244.88,245.01,3528.0,234.1261,234.2504,234.107,234.2313,3528.0
2021-10-19 15:20:00,244.86,244.88,244.79,244.79,1100.0,234.0879,234.107,234.021,234.021,1100.0
2021-10-19 15:25:00,244.84,244.96,244.8,244.96,638.0,234.0688,234.1835,234.0305,234.1835,638.0
2021-10-19 15:30:00,244.96,244.97,244.59,244.62,4771.0,234.1835,234.193,233.8298,233.8584,4771.0
2021-10-19 15:35:00,244.67,244.8,244.52,244.58,2807.0,233.9062,234.0305,233.7628,233.8202,2807.0
2021-10-19 15:40:00,244.6,244.79,244.6,244.75,2567.0,233.8393,234.021,233.8393,233.9827,2567.0
2021-10-19 15:45:00,244.7,245.09,244.7,245.09,4249.0,233.9349,234.3078,233.9349,234.3078,4249.0
2021-10-19 15:50:00,245.12,245.18,245.04,245.12,5177.0,234.3364,234.3938,234.26,234.3364,5177.0
2021-10-19 15:55:00,245.17,245.25,245.02,245.17,22267.0,234.3842,234.4607,234.2408,234.3842,22267.0
2021-10-20 09:30:00,246.0,246.86,245.7,246.37,7820.0,235.1777,235.9999,234.8909,235.5314,7820.0
2021-10-20 09:35:00,246.49,246.74,246.11,246.68,1800.0,235.6462,235.8852,235.2829,235.8278,1800.0
2021-10-20 09:40:00,246.22,246.49,246.02,246.24,1698.0,235.388,235.6462,235.1968,235.4072,1698.0
2021-10-20 09:45:00,246.23,246.23,245.69,245.94,1106.0,235.3976,235.3976,234.8814,235.1204,1106.0
2021-10-20 09:50:00,246.03,246.3,245.45,245.73,2656.0,235.2064,235.4645,234.6519,234.9196,2656.0
2021-10-20 09:55:00,245.81,245.94,245.79,245.87,1784.0,234.9961,235.1204,234.977,235.0534,1784.0
2021-10-20 10:00:00,245.69,245.83,245.32,245.83,2189.0,234.8814,235.0152,234.5276,235.0152,2189.0
2021-10-20 10:05:00,246.01,246.15,245.94,246.11,1428.0,235.1873,235.3211,235.1204,235.2829,1428.0
2021-10-20 10:10:00,246.09,246.09,245.95,246.03,700.0,235.2638,235.2638,235.1299,235.2064,700.0
2021-10-20 10:15:00,246.14,246.16,245.94,246.0,3233.0,235.3116,235.3307,235.1204,235.1777,3233.0
2021-10-20 10:20:00,245.97,245.97,245.9,245.96,972.0,235.149,235.149,235.0821,235.1395,972.0
2021-10-20 10:25:00,245.96,246.03,245.78,246.03,2500.0,235.1395,235.2064,234.9674,235.2064,2500.0
2021-10-20 10:30:00,246.04,246.11,246.0,246.04,1424.0,235.216,235.2829,235.1777,235.216,1424.0
2021-10-20 10:35:00,246.1,246.1,245.62,245.62,2334.0,235.2733,235.2733,234.8144,234.8144,2334.0
2021-10-20 10:40:00,245.52,245.78,245.51,245.74,743.0,234.7188,234.9674,234.7093,234.9292,743.0
2021-10-20 10:45:00,245.69,245.79,245.64,245.64,1439.0,234.8814,234.977,234.8336,234.8336,1439.0
2021-10-20 10:50:00,245.68,245.69,245.22,245.31,3481.0,234.8718,234.8814,234.432,234.5181,3481.0
2021-10-20 10:55:00,245.18,245.28,245.18,245.28,243.0,234.3938,234.4894,234.3938,234.4894,243.0
2021-10-20 11:00:00,245.35,245.46,245.27,245.33,4045.0,234.5563,234.6615,234.4798,234.5372,4045.0
2021-10-20 11:05:00,245.28,245.28,245.13,245.27,2903.0,234.4894,234.4894,234.346,234.4798,2903.0
2021-10-20 11:10:00,245.29,245.47,245.29,245.47,641.0,234.499,234.671,234.499,234.671,641.0
2021-10-20 11:15:00,245.54,245.59,245.54,245.59,631.0,234.738,234.7858,234.738,234.7858,631.0
2021-10-20 11:20:00,245.56,245.75,245.54,245.54,2600.0,234.7571,234.9387,234.738,234.738,2600.0
2021-10-20 11:25:00,245.59,245.67,245.25,245.25,3025.0,234.7858,234.8622,234.4607,234.4607,3025.0
2021-10-20 11:30:00,245.24,245.39,244.93,245.33,6571.0,234.4512,234.5946,234.1548,234.5372,6571.0
2021-10-20 11:35:00,245.31,245.36,245.25,245.25,1012.0,234.5181,234.5659,234.4607,234.4607,1012.0
2021-10-20 11:40:00,245.36,245.45,245.28,245.28,708.0,234.5659,234.6519,234.4894,234.4894,708.0
2021-10-20 11:45:00,245.58,245.58,245.5,245.5,500.0,234.7762,234.7762,234.6997,234.6997,500.0
2021-10-20 11:50:00,245.51,245.54,245.22,245.23,4459.0,234.7093,234.738,234.432,234.4416,4459.0
2021-10-20 11:55:00,245.24,245.28,245.19,245.21,700.0,234.4512,234.4894,234.4034,234.4225,700.0
2021-10-20 12:00:00,245.21,245.28,245.06,245.06,4266.0,234.4225,234.4894,234.2791,234.2791,4266.0
2021-10-20 12:05:00,245.09,245.09,244.88,245.03,883.0,234.3078,234.3078,234.107,234.2504,883.0
2021-10-20 12:10:00,244.96,245.05,244.88,245.0,5141.0,234.1835,234.2695,234.107,234.2217,5141.0
2021-10-20 12:15:00,244.94,245.01,244.87,244.87,1127.0,234.1644,234.2313,234.0974,234.0974,1127.0
2021-10-20 12:20:00,244.9,244.9,244.77,244.8,2766.0,234.1261,234.1261,234.0018,234.0305,2766.0
2021-10-20 12:25:00,244.81,244.92,244.81,244.92,1799.0,234.0401,234.1452,234.0401,234.1452,1799.0
2021-10-20 12:30:00,244.86,244.96,244.81,244.96,1732.0,234.0879,234.1835,234.0401,234.1835,1732.0
2021-10-20 12:35:00,245.03,245.15,245.03,245.15,1000.0,234.2504,234.3651,234.2504,234.3651,1000.0
2021-10-20 12:40:00,245.18,245.19,245.07,245.09,2217.0,234.3938,234.4034,234.2886,234.3078,2217.0
2021-10-20 12:45:00,245.12,245.34,245.11,245.32,4228.0,234.3364,234.5468,234.3269,234.5276,4228.0
2021-10-20 12:50:00,245.3,245.37,245.23,245.37,1634.0,234.5085,234.5754,234.4416,234.5754,1634.0
2021-10-20 12:55:00,245.27,245.39,245.27,245.29,907.0,234.4798,234.5946,234.4798,234.499,907.0
2021-10-20 13:00:00,245.24,245.46,245.24,245.41,822.0,234.4512,234.6615,234.4512,234.6137,822.0
2021-10-20 13:05:00,245.48,245.48,245.48,245.48,108.0,234.6806,234.6806,234.6806,234.6806,108.0
2021-10-20 13:10:00,245.48,245.58,245.48,245.58,1628.0,234.6806,234.7762,234.6806,234.7762,1628.0
2021-10-20 13:15:00,245.66,245.7,245.6,245.6,1115.0,234.8527,234.8909,234.7953,234.7953,1115.0
2021-10-20 13:20:00,245.62,245.62,245.55,245.57,600.0,234.8144,234.8144,234.7475,234.7666,600.0
2021-10-20 13:25:00,245.76,245.78,245.72,245.72,727.0,234.9483,234.9674,234.91,234.91,727.0
2021-10-20 13:30:00,245.72,245.83,245.71,245.76,1205.0,234.91,235.0152,234.9005,234.9483,1205.0
2021-10-20 13:35:00,245.86,245.86,245.8,245.8,300.0,235.0439,235.0439,234.9865,234.9865,300.0
2021-10-20 13:40:00,245.77,245.86,245.77,245.83,301.0,234.9578,235.0439,234.9578,235.0152,301.0
2021-10-20 13:45:00,245.9,245.93,245.87,245.93,1564.0,235.0821,235.1108,235.0534,235.1108,1564.0
2021-10-20 13:50:00,245.95,246.14,245.87,246.14,6266.0,235.1299,235.3116,235.0534,235.3116,6266.0
2021-10-20 13:55:00,246.11,246.24,246.1,246.24,1318.0,235.2829,235.4072,235.2733,235.4072,1318.0
2021-10-20 14:00:00,246.31,246.52,246.31,246.52,3145.0,235.4741,235.6748,235.4741,235.6748,3145.0
2021-10-20 14:05:00,246.51,246.67,246.51,246.65,1192.0,235.6653,235.8182,235.6653,235.7991,1192.0
2021-10-20 14:10:00,246.68,246.79,246.68,246.79,1401.0,235.8278,235.933,235.8278,235.933,1401.0
2021-10-20 14:15:00,247.0,247.08,246.91,246.94,2959.0,236.1337,236.2102,236.0477,236.0764,2959.0
2021-10-20 14:20:00,246.86,246.98,246.81,246.95,3037.0,235.9999,236.1146,235.9521,236.0859,3037.0
2021-10-20 14:25:00,246.99,246.99,246.76,246.84,3150.0,236.1242,236.1242,235.9043,235.9808,3150.0
2021-10-20 14:30:00,246.82,246.89,246.8,246.89,624.0,235.9616,236.0286,235.9425,236.0286,624.0
2021-10-20 14:35:00,246.89,246.89,246.82,246.89,3742.0,236.0286,236.0286,235.9616,236.0286,3742.0
2021-10-20 14:40:00,246.92,246.92,246.84,246.84,1704.0,236.0572,236.0572,235.9808,235.9808,1704.0
2021-10-20 14:45:00,246.84,246.85,246.76,246.76,1508.0,235.9808,235.9903,235.9043,235.9043,1508.0
2021-10-20 14:50:00,246.71,246.78,246.7,246.7,6287.0,235.8565,235.9234,235.8469,235.8469,6287.0
2021-10-20 14:55:00,246.74,246.89,246.73,246.84,2198.0,235.8852,236.0286,235.8756,235.9808,2198.0
2021-10-20 15:00:00,246.95,247.0,246.87,246.95,1237.0,236.0859,236.1337,236.0094,236.0859,1237.0
2021-10-20 15:05:00,246.85,246.9,246.84,246.84,1662.0,235.9903,236.0381,235.9808,235.9808,1662.0
2021-10-20 15:10:00,246.83,246.84,246.7,246.74,2248.0,235.9712,235.9808,235.8469,235.8852,2248.0
2021-10-20 15:15:00,246.69,246.69,246.52,246.64,1730.0,235.8374,235.8374,235.6748,235.7896,1730.0
2021-10-20 15:20:00,246.63,246.63,246.53,246.54,1501.0,235.78,235.78,235.6844,235.694,1501.0
2021-10-20 15:25:00,246.6,246.6,246.51,246.53,1817.0,235.7513,235.7513,235.6653,235.6844,1817.0
2021-10-20 15:30:00,246.46,246.48,246.34,246.37,2024.0,235.6175,235.6366,235.5028,235.5314,2024.0
2021-10-20 15:35:00,246.35,246.35,246.17,246.17,2344.0,235.5123,235.5123,235.3402,235.3402,2344.0
2021-10-20 15:40:00,246.27,246.33,246.16,246.27,3192.0,235.4358,235.4932,235.3307,235.4358,3192.0
2021-10-20 15:45:00,246.35,246.47,246.27,246.27,2447.0,235.5123,235.627,235.4358,235.4358,2447.0
2021-10-20 15:50:00,246.26,246.39,246.26,246.39,6844.0,235.4263,235.5506,235.4263,235.5506,6844.0
2021-10-20 15:55:00,246.31,246.56,246.27,246.56,27915.0,235.4741,235.7131,235.4358,235.7131,27915.0
2021-10-21 09:30:00,247.39,247.77,246.82,247.53,8829.0,236.5066,236.8699,235.9616,236.6404,8829.0
2021-10-21 09:35:00,247.34,247.34,246.9,247.01,500.0,236.4588,236.4588,236.0381,236.1433,500.0
2021-10-21 09:40:00,246.86,247.36,246.86,247.36,1527.0,235.9999,236.4779,235.9999,236.4779,1527.0
2021-10-21 09:45:00,247.37,247.53,246.93,247.0,1127.0,236.4874,236.6404,236.0668,236.1337,1127.0
2021-10-21 09:50:00,247.25,247.63,247.25,247.41,1861.0,236.3727,236.736,236.3727,236.5257,1861.0
2021-10-21 09:55:00,247.67,247.9,247.58,247.71,2071.0,236.7743,236.9941,236.6882,236.8125,2071.0
2021-10-21 10:00:00,247.58,247.71,247.4,247.71,555.0,236.6882,236.8125,236.5161,236.8125,555.0
2021-10-21 10:05:00,247.73,247.76,247.71,247.71,801.0,236.8316,236.8603,236.8125,236.8125,801.0
2021-10-21 10:10:00,247.91,248.21,247.6,248.21,4478.0,237.0037,237.2905,236.7073,237.2905,4478.0
2021-10-21 10:15:00,248.21,248.31,248.01,248.31,670.0,237.2905,237.3861,237.0993,237.3861,670.0
2021-10-21 10:20:00,248.28,248.28,247.96,248.19,1730.0,237.3574,237.3574,237.0515,237.2714,1730.0
2021-10-21 10:25:00,248.19,248.24,248.04,248.17,1253.0,237.2714,237.3192,237.128,237.2523,1253.0
2021-10-21 10:30:00,248.04,248.21,248.04,248.11,656.0,237.128,237.2905,237.128,237.1949,656.0
2021-10-21 10:35:00,247.99,248.08,247.95,247.96,1510.0,237.0802,237.1662,237.0419,237.0515,1510.0
2021-10-21 10:40:00,247.95,248.16,247.88,248.16,1790.0,237.0419,237.2427,236.975,237.2427,1790.0
2021-10-21 10:45:00,248.23,248.63,248.22,248.52,2100.0,237.3096,237.692,237.3001,237.5869,2100.0
2021-10-21 10:50:00,248.3,248.3,248.22,248.23,255.0,237.3765,237.3765,237.3001,237.3096,255.0
2021-10-21 10:55:00,248.24,248.62,248.24,248.59,823.0,237.3192,237.6825,237.3192,237.6538,823.0
2021-10-21 11:00:00,248.6,248.89,248.6,248.86,1007.0,237.6633,237.9406,237.6633,237.9119,1007.0
2021-10-21 11:05:00,248.77,249.09,248.77,249.09,1906.0,237.8259,238.1318,237.8259,238.1318,1906.0
2021-10-21 11:10:00,248.93,249.09,248.88,249.0,5135.0,237.9788,238.1318,237.931,238.0457,5135.0
2021-10-21 11:15:00,249.06,249.32,249.03,249.13,4092.0,238.1031,238.3517,238.0744,238.17,4092.0
2021-10-21 11:20:00,249.04,249.31,248.96,249.31,4023.0,238.084,238.3421,238.0075,238.3421,4023.0
2021-10-21 11:25:00,249.33,249.36,249.09,249.13,2411.0,238.3612,238.3899,238.1318,238.17,2411.0
2021-10-21 11:30:00,249.13,249.2,248.71,248.76,11183.0,238.17,238.2369,237.7685,237.8163,11183.0
2021-10-21 11:35:00,248.88,248.95,248.76,248.95,2209.0,237.931,237.9979,237.8163,237.9979,2209.0
2021-10-21 11:40:00,248.95,249.14,248.83,249.14,706.0,237.9979,238.1796,237.8832,238.1796,706.0
2021-10-21 11:45:00,249.03,249.26,248.94,249.17,3066.0,238.0744,238.2943,237.9884,238.2083,3066.0
2021-10-21 11:50:00,249.15,249.27,249.15,249.27,300.0,238.1891,238.3039,238.1891,238.3039,300.0
2021-10-21 11:55:00,249.19,249.32,249.15,249.15,1410.0,238.2274,238.3517,238.1891,238.1891,1410.0
2021-10-21 12:00:00,249.26,249.4,249.26,249.4,450.0,238.2943,238.4281,238.2943,238.4281,450.0
2021-10-21 12:05:00,249.34,249.38,249.32,249.32,1309.0,238.3708,238.409,238.3517,238.3517,1309.0
2021-10-21 12:10:00,249.32,249.38,249.32,249.38,200.0,238.3517,238.409,238.3517,238.409,200.0
2021-10-21 12:15:00,249.33,249.41,249.33,249.41,200.0,238.3612,238.4377,238.3612,238.4377,200.0
2021-10-21 12:20:00,249.44,249.59,249.42,249.49,6860.0,238.4664,238.6098,238.4473,238.5142,6860.0
2021-10-21 12:25:00,249.5,249.7,249.49,249.64,1301.0,238.5237,238.7149,238.5142,238.6576,1301.0
2021-10-21 12:30:00,249.57,249.59,249.43,249.46,3251.0,238.5907,238.6098,238.4568,238.4855,3251.0
2021-10-21 12:35:00,249.54,249.59,249.51,249.57,1195.0,238.562,238.6098,238.5333,238.5907,1195.0
2021-10-21 12:40:00,249.53,249.75,249.47,249.69,1100.0,238.5524,238.7627,238.4951,238.7054,1100.0
2021-10-21 12:45:00,249.7,249.7,249.6,249.61,1489.0,238.7149,238.7149,238.6193,238.6289,1489.0
2021-10-21 12:50:00,249.52,249.59,249.42,249.47,1401.0,238.5429,238.6098,238.4473,238.4951,1401.0
2021-10-21 12:55:00,249.55,249.55,249.2,249.2,2206.0,238.5715,238.5715,238.2369,238.2369,2206.0
2021-10-21 13:00:00,249.03,249.12,248.95,248.99,2888.0,238.0744,238.1605,237.9979,238.0362,2888.0
2021-10-21 13:05:00,249.03,249.03,248.67,248.78,2404.0,238.0744,238.0744,237.7303,237.8354,2404.0
2021-10-21 13:10:00,248.66,248.66,248.29,248.38,2772.0,237.7207,237.7207,237.367,237.453,2772.0
2021-10-21 13:15:00,248.19,248.24,248.0,248.0,1622.0,237.2714,237.3192,237.0897,237.0897,1622.0
2021-10-21 13:20:00,248.14,248.31,248.13,248.3,1102.0,237.2236,237.3861,237.214,237.3765,1102.0
2021-10-21 13:25:00,248.38,248.5,248.38,248.4,836.0,237.453,237.5677,237.453,237.4721,836.0
2021-10-21 13:30:00,248.34,248.5,248.34,248.5,10620.0,237.4148,237.5677,237.4148,237.5677,10620.0
2021-10-21 13:35:00,248.78,248.78,248.36,248.37,1000.0,237.8354,237.8354,237.4339,237.4435,1000.0
2021-10-21 13:40:00,248.48,248.54,248.47,248.5,500.0,237.5486,237.606,237.5391,237.5677,500.0
2021-10-21 13:45:00,248.48,248.49,248.33,248.49,995.0,237.5486,237.5582,237.4052,237.5582,995.0
2021-10-21 13:50:00,248.48,248.48,248.21,248.28,1181.0,237.5486,237.5486,237.2905,237.3574,1181.0
2021-10-21 13:55:00,248.25,248.39,248.24,248.24,2160.0,237.3287,237.4626,237.3192,237.3192,2160.0
2021-10-21 14:00:00,248.3,248.43,248.23,248.35,3231.0,237.3765,237.5008,237.3096,237.4243,3231.0
2021-10-21 14:05:00,248.45,248.6,248.38,248.38,15900.0,237.5199,237.6633,237.453,237.453,15900.0
2021-10-21 14:10:00,248.39,248.39,248.01,248.16,1999.0,237.4626,237.4626,237.0993,237.2427,1999.0
2021-10-21 14:15:00,248.28,248.32,248.09,248.11,2946.0,237.3574,237.3957,237.1758,237.1949,2946.0
2021-10-21 14:20:00,248.14,248.14,247.95,248.03,502.0,237.2236,237.2236,237.0419,237.1184,502.0
2021-10-21 14:25:00,247.92,248.07,247.7,247.86,2831.0,237.0133,237.1567,236.8029,236.9559,2831.0
2021-10-21 14:30:00,247.81,247.82,247.51,247.62,2010.0,236.9081,236.9177,236.6213,236.7265,2010.0
2021-10-21 14:35:00,247.7,247.76,247.63,247.63,2322.0,236.8029,236.8603,236.736,236.736,2322.0
2021-10-21 14:40:00,247.71,247.95,247.71,247.84,3857.0,236.8125,237.0419,236.8125,236.9368,3857.0
2021-10-21 14:45:00,247.7,247.89,247.7,247.7,1000.0,236.8029,236.9846,236.8029,236.8029,1000.0
2021-10-21 14:50:00,247.72,247.77,247.64,247.69,1259.0,236.8221,236.8699,236.7456,236.7934,1259.0
2021-10-21 14:55:00,247.7,247.74,247.7,247.71,605.0,236.8029,236.8412,236.8029,236.8125,605.0
2021-10-21 15:00:00,247.8,247.8,247.63,247.63,1862.0,236.8985,236.8985,236.736,236.736,1862.0
2021-10-21 15:05:00,247.62,247.72,247.59,247.71,6523.0,236.7265,236.8221,236.6978,236.8125,6523.0
2021-10-21 15:10:00,247.74,247.76,247.54,247.57,1560.0,236.8412,236.8603,236.65,236.6787,1560.0
2021-10-21 15:15:00,247.49,247.52,247.32,247.52,712.0,236.6022,236.6309,236.4396,236.6309,712.0
2021-10-21 15:20:00,247.54,247.7,247.54,247.69,1152.0,236.65,236.8029,236.65,236.7934,1152.0
2021-10-21 15:25:00,247.71,247.87,247.61,247.81,1860.0,236.8125,236.9655,236.7169,236.9081,1860.0
2021-10-21 15:30:00,247.93,247.93,247.65,247.71,2435.0,237.0228,237.0228,236.7551,236.8125,2435.0
2021-10-21 15:35:00,247.69,247.82,247.67,247.75,2824.0,236.7934,236.9177,236.7743,236.8507,2824.0
2021-10-21 15:40:00,247.82,248.0,247.74,247.93,7549.0,236.9177,237.0897,236.8412,237.0228,7549.0
2021-10-21 15:45:00,248.01,248.23,248.0,248.19,6659.0,237.0993,237.3096,237.0897,237.2714,6659.0
2021-10-21 15:50:00,248.21,248.34,248.17,248.22,9982.0,237.2905,237.4148,237.2523,237.3001,9982.0
2021-10-21 15:55:00,248.18,248.43,248.16,248.3,38164.0,237.2618,237.5008,237.2427,237.3765,38164.0
2021-10-22 09:30:00,248.69,248.95,248.53,248.54,6326.0,237.7494,237.9979,237.5964,237.606,6326.0
2021-10-22 09:35:00,248.96,249.56,248.57,248.95,1956.0,238.0075,238.5811,237.6347,237.9979,1956.0
2021-10-22 09:40:00,248.94,250.06,248.94,249.87,4519.0,237.9884,239.0591,237.9884,238.8775,4519.0
2021-10-22 09:45:00,249.89,249.89,249.24,249.25,1300.0,238.8966,238.8966,238.2752,238.2847,1300.0
2021-10-22 09:50:00,249.27,249.64,249.26,249.52,1500.0,238.3039,238.6576,238.2943,238.5429,1500.0
2021-10-22 09:55:00,249.7,249.7,249.43,249.64,2657.0,238.7149,238.7149,238.4568,238.6576,2657.0
2021-10-22 10:00:00,249.71,250.08,249.68,249.78,3241.0,238.7245,239.0782,238.6958,238.7914,3241.0
2021-10-22 10:05:00,250.02,250.07,250.01,250.07,300.0,239.0209,239.0687,239.0113,239.0687,300.0
2021-10-22 10:10:00,249.91,249.91,249.56,249.56,502.0,238.9157,238.9157,238.5811,238.5811,502.0
2021-10-22 10:15:00,249.62,249.62,249.61,249.61,245.0,238.6385,238.6385,238.6289,238.6289,245.0
2021-10-22 10:20:00,249.68,249.68,249.23,249.42,1583.0,238.6958,238.6958,238.2656,238.4473,1583.0
2021-10-22 10:25:00,249.43,249.63,249.28,249.53,851.0,238.4568,238.648,238.3134,238.5524,851.0
2021-10-22 10:30:00,249.44,249.44,249.4,249.4,274.0,238.4664,238.4664,238.4281,238.4281,274.0
2021-10-22 10:35:00,249.2,249.2,248.91,249.05,609.0,238.2369,238.2369,237.9597,238.0935,609.0
2021-10-22 10:40:00,248.98,249.02,248.9,248.91,400.0,238.0266,238.0649,237.9501,237.9597,400.0
2021-10-22 10:45:00,249.1,249.2,249.09,249.15,828.0,238.1413,238.2369,238.1318,238.1891,828.0
2021-10-22 10:50:00,249.11,249.11,248.81,248.84,601.0,238.1509,238.1509,237.8641,237.8928,601.0
2021-10-22 10:55:00,248.87,249.02,248.86,248.99,703.0,237.9215,238.0649,237.9119,238.0362,703.0
2021-10-22 11:00:00,249.08,249.17,248.99,249.1,890.0,238.1222,238.2083,238.0362,238.1413,890.0
2021-10-22 11:05:00,249.35,249.35,249.35,249.35,100.0,238.3803,238.3803,238.3803,238.3803,100.0
2021-10-22 11:10:00,249.26,249.27,249.05,249.06,790.0,238.2943,238.3039,238.0935,238.1031,790.0
2021-10-22 11:15:00,248.85,249.05,248.83,249.05,2613.0,237.9023,238.0935,237.8832,238.0935,2613.0
2021-10-22 11:20:00,249.08,249.29,248.88,248.88,1024.0,238.1222,238.323,237.931,237.931,1024.0
2021-10-22 11:25:00,248.83,249.08,248.7,249.08,1601.0,237.8832,238.1222,237.7589,238.1222,1601.0
2021-10-22 11:30:00,249.02,249.02,248.81,248.99,701.0,238.0649,238.0649,237.8641,238.0362,701.0
2021-10-22 11:35:00,248.48,248.5,248.32,248.38,704.0,237.5486,237.5677,237.3957,237.453,704.0
2021-10-22 11:40:00,248.38,248.52,248.31,248.52,714.0,237.453,237.5869,237.3861,237.5869,714.0
2021-10-22 11:45:00,248.46,248.58,248.42,248.47,1217.0,237.5295,237.6442,237.4913,237.5391,1217.0
2021-10-22 11:50:00,248.3,248.58,248.29,248.58,951.0,237.3765,237.6442,237.367,237.6442,951.0
2021-10-22 11:55:00,248.69,248.86,248.63,248.86,828.0,237.7494,237.9119,237.692,237.9119,828.0
2021-10-22 12:00:00,248.8,248.85,248.8,248.85,873.0,237.8545,237.9023,237.8545,237.9023,873.0
2021-10-22 12:05:00,248.84,248.86,248.74,248.74,500.0,237.8928,237.9119,237.7972,237.7972,500.0
2021-10-22 12:10:00,248.79,249.16,248.79,249.16,1522.0,237.845,238.1987,237.845,238.1987,1522.0
2021-10-22 12:15:00,249.27,249.27,249.27,249.27,400.0,238.3039,238.3039,238.3039,238.3039,400.0
2021-10-22 12:20:00,249.27,249.32,249.04,249.04,417.0,238.3039,238.3517,238.084,238.084,417.0
2021-10-22 12:25:00,249.13,249.13,249.13,249.13,100.0,238.17,238.17,238.17,238.17,100.0
2021-10-22 12:30:00,249.19,249.32,249.19,249.32,800.0,238.2274,238.3517,238.2274,238.3517,800.0
2021-10-22 12:35:00,249.36,249.59,249.35,249.42,4456.0,238.3899,238.6098,238.3803,238.4473,4456.0
2021-10-22 12:40:00,249.35,249.39,249.35,249.35,1300.0,238.3803,238.4186,238.3803,238.3803,1300.0
2021-10-22 12:45:00,249.43,249.48,249.25,249.39,2306.0,238.4568,238.5046,238.2847,238.4186,2306.0
2021-10-22 12:50:00,249.39,249.39,249.15,249.15,400.0,238.4186,238.4186,238.1891,238.1891,400.0
2021-10-22 12:55:00,249.08,249.17,249.0,249.0,700.0,238.1222,238.2083,238.0457,238.0457,700.0
2021-10-22 13:00:00,248.96,249.03,248.96,249.01,927.0,238.0075,238.0744,238.0075,238.0553,927.0
2021-10-22 13:05:00,249.06,249.21,249.05,249.21,808.0,238.1031,238.2465,238.0935,238.2465,808.0
2021-10-22 13:10:00,249.14,249.2,249.08,249.19,560.0,238.1796,238.2369,238.1222,238.2274,560.0
2021-10-22 13:15:00,249.3,249.3,249.15,249.21,2079.0,238.3325,238.3325,238.1891,238.2465,2079.0
2021-10-22 13:20:00,249.2,249.26,249.14,249.2,1467.0,238.2369,238.2943,238.1796,238.2369,1467.0
2021-10-22 13:25:00,249.2,249.2,249.04,249.05,2239.0,238.2369,238.2369,238.084,238.0935,2239.0
2021-10-22 13:30:00,249.03,249.03,248.93,249.0,1971.0,238.0744,238.0744,237.9788,238.0457,1971.0
2021-10-22 13:35:00,249.06,249.1,248.98,249.09,710.0,238.1031,238.1413,238.0266,238.1318,710.0
2021-10-22 13:40:00,249.04,249.05,249.02,249.02,725.0,238.084,238.0935,238.0649,238.0649,725.0
2021-10-22 13:45:00,249.01,249.04,248.84,248.84,1808.0,238.0553,238.084,237.8928,237.8928,1808.0
2021-10-22 13:50:00,248.9,249.06,248.85,249.06,500.0,237.9501,238.1031,237.9023,238.1031,500.0
2021-10-22 13:55:00,248.98,249.1,248.84,248.84,2076.0,238.0266,238.1413,237.8928,237.8928,2076.0
2021-10-22 14:00:00,248.84,249.07,248.84,249.07,490.0,237.8928,238.1127,237.8928,238.1127,490.0
2021-10-22 14:05:00,249.17,249.31,249.17,249.27,2126.0,238.2083,238.3421,238.2083,238.3039,2126.0
2021-10-22 14:10:00,249.4,249.4,249.39,249.4,136.0,238.4281,238.4281,238.4186,238.4281,136.0
2021-10-22 14:15:00,249.5,249.7,249.35,249.66,2031.0,238.5237,238.7149,238.3803,238.6767,2031.0
2021-10-22 14:20:00,249.68,249.71,249.55,249.55,600.0,238.6958,238.7245,238.5715,238.5715,600.0
2021-10-22 14:25:00,249.72,249.85,249.72,249.85,1309.0,238.7341,238.8583,238.7341,238.8583,1309.0
2021-10-22 14:30:00,249.92,250.21,249.92,250.21,1476.0,238.9253,239.2025,238.9253,239.2025,1476.0
2021-10-22 14:35:00,250.32,250.36,250.21,250.21,1599.0,239.3077,239.3459,239.2025,239.2025,1599.0
2021-10-22 14:40:00,250.14,250.23,250.0,250.05,1200.0,239.1356,239.2216,239.0017,239.0495,1200.0
2021-10-22 14:45:00,250.04,250.06,250.03,250.03,300.0,239.04,239.0591,239.0304,239.0304,300.0
2021-10-22 14:50:00,249.9,249.95,249.83,249.83,600.0,238.9061,238.9539,238.8392,238.8392,600.0
2021-10-22 14:55:00,249.81,249.82,249.5,249.5,740.0,238.8201,238.8297,238.5237,238.5237,740.0
2021-10-22 15:00:00,249.67,249.75,249.54,249.54,810.0,238.6863,238.7627,238.562,238.562,810.0
2021-10-22 15:05:00,249.63,249.7,249.63,249.65,424.0,238.648,238.7149,238.648,238.6671,424.0
2021-10-22 15:10:00,249.58,249.58,249.34,249.34,677.0,238.6002,238.6002,238.3708,238.3708,677.0
2021-10-22 15:15:00,249.39,249.6,249.25,249.26,1501.0,238.4186,238.6193,238.2847,238.2943,1501.0
2021-10-22 15:20:00,249.36,249.41,249.27,249.41,1249.0,238.3899,238.4377,238.3039,238.4377,1249.0
2021-10-22 15:25:00,249.36,249.36,249.19,249.32,867.0,238.3899,238.3899,238.2274,238.3517,867.0
2021-10-22 15:30:00,249.37,249.8,249.37,249.8,1301.0,238.3995,238.8105,238.3995,238.8105,1301.0
2021-10-22 15:35:00,249.83,249.83,249.49,249.65,3873.0,238.8392,238.8392,238.5142,238.6671,3873.0
2021-10-22 15:40:00,249.62,249.94,249.62,249.82,2756.0,238.6385,238.9444,238.6385,238.8297,2756.0
2021-10-22 15:45:00,249.74,249.86,249.66,249.72,5301.0,238.7532,238.8679,238.6767,238.7341,5301.0
2021-10-22 15:50:00,249.72,249.96,249.72,249.78,5377.0,238.7341,238.9635,238.7341,238.7914,5377.0
2021-10-22 15:55:00,249.74,249.81,249.44,249.54,17921.0,238.7532,238.8201,238.4664,238.562,17921.0
2021-10-25 09:30:00,249.0,249.2,248.04,248.92,5767.0,238.0457,238.2369,237.128,237.9693,5767.0
2021-10-25 09:35:00,247.91,248.36,247.85,248.17,1400.0,237.0037,237.4339,236.9463,237.2523,1400.0
2021-10-25 09:40:00,248.05,248.25,247.98,248.25,600.0,237.1375,237.3287,237.0706,237.3287,600.0
2021-10-25 09:45:00,248.25,248.43,248.06,248.34,1812.0,237.3287,237.5008,237.1471,237.4148,1812.0
2021-10-25 09:50:00,248.29,248.29,248.16,248.17,300.0,237.367,237.367,237.2427,237.2523,300.0
2021-10-25 09:55:00,248.57,248.57,248.25,248.29,1962.0,237.6347,237.6347,237.3287,237.367,1962.0
2021-10-25 10:00:00,248.46,248.72,248.22,248.3,2683.0,237.5295,237.7781,237.3001,237.3765,2683.0
2021-10-25 10:05:00,248.16,248.16,247.23,247.23,2407.0,237.2427,237.2427,236.3536,236.3536,2407.0
2021-10-25 10:10:00,247.03,247.17,246.14,246.31,2864.0,236.1624,236.2962,235.3116,235.4741,2864.0
2021-10-25 10:15:00,246.51,246.95,246.4,246.95,2535.0,235.6653,236.0859,235.5601,236.0859,2535.0
2021-10-25 10:20:00,247.26,247.26,246.77,246.82,1694.0,236.3823,236.3823,235.9138,235.9616,1694.0
2021-10-25 10:25:00,246.73,247.09,246.73,247.09,1459.0,235.8756,236.2198,235.8756,236.2198,1459.0
2021-10-25 10:30:00,247.09,247.8,247.09,247.8,1892.0,236.2198,236.8985,236.2198,236.8985,1892.0
2021-10-25 10:35:00,247.9,248.62,247.9,248.62,1104.0,236.9941,237.6825,236.9941,237.6825,1104.0
2021-10-25 10:40:00,248.9,249.11,248.78,249.09,1228.0,237.9501,238.1509,237.8354,238.1318,1228.0
2021-10-25 10:45:00,249.2,249.2,248.99,248.99,1297.0,238.2369,238.2369,238.0362,238.0362,1297.0
2021-10-25 10:50:00,248.93,249.11,248.74,249.05,1000.0,237.9788,238.1509,237.7972,238.0935,1000.0
2021-10-25 10:55:00,249.17,249.17,248.86,248.93,1300.0,238.2083,238.2083,237.9119,237.9788,1300.0
2021-10-25 11:00:00,248.91,249.14,248.9,249.14,400.0,237.9597,238.1796,237.9501,238.1796,400.0
2021-10-25 11:05:00,249.28,249.55,249.28,249.41,1800.0,238.3134,238.5715,238.3134,238.4377,1800.0
2021-10-25 11:10:00,249.37,249.57,249.3,249.55,812.0,238.3995,238.5907,238.3325,238.5715,812.0
2021-10-25 11:15:00,249.52,249.53,249.45,249.45,235.0,238.5429,238.5524,238.4759,238.4759,235.0
2021-10-25 11:20:00,249.38,249.38,249.15,249.15,704.0,238.409,238.409,238.1891,238.1891,704.0
2021-10-25 11:25:00,249.27,249.29,249.2,249.29,500.0,238.3039,238.323,238.2369,238.323,500.0
2021-10-25 11:30:00,249.39,249.4,249.37,249.4,300.0,238.4186,238.4281,238.3995,238.4281,300.0
2021-10-25 11:35:00,249.6,249.6,249.36,249.36,500.0,238.6193,238.6193,238.3899,238.3899,500.0
2021-10-25 11:40:00,249.44,249.44,249.44,249.44,100.0,238.4664,238.4664,238.4664,238.4664,100.0
2021-10-25 11:45:00,249.29,249.29,249.13,249.13,300.0,238.323,238.323,238.17,238.17,300.0
2021-10-25 11:50:00,249.19,249.36,249.18,249.36,434.0,238.2274,238.3899,238.2178,238.3899,434.0
2021-10-25 11:55:00,249.41,249.41,249.29,249.29,447.0,238.4377,238.4377,238.323,238.323,447.0
2021-10-25 12:00:00,249.17,249.57,249.15,249.48,1665.0,238.2083,238.5907,238.1891,238.5046,1665.0
2021-10-25 12:05:00,249.61,249.61,249.51,249.52,555.0,238.6289,238.6289,238.5333,238.5429,555.0
2021-10-25 12:10:00,249.52,249.55,249.52,249.54,500.0,238.5429,238.5715,238.5429,238.562,500.0
2021-10-25 12:15:00,249.45,249.45,249.07,249.19,3200.0,238.4759,238.4759,238.1127,238.2274,3200.0
2021-10-25 12:20:00,249.26,249.28,249.16,249.28,1110.0,238.2943,238.3134,238.1987,238.3134,1110.0
2021-10-25 12:25:00,249.31,249.36,249.23,249.33,1005.0,238.3421,238.3899,238.2656,238.3612,1005.0
2021-10-25 12:30:00,249.3,249.3,248.78,248.78,2419.0,238.3325,238.3325,237.8354,237.8354,2419.0
2021-10-25 12:35:00,248.78,248.88,248.75,248.85,1618.0,237.8354,237.931,237.8067,237.9023,1618.0
2021-10-25 12:40:00,248.85,248.97,248.77,248.79,1126.0,237.9023,238.0171,237.8259,237.845,1126.0
2021-10-25 12:45:00,248.75,248.75,248.38,248.46,1796.0,237.8067,237.8067,237.453,237.5295,1796.0
2021-10-25 12:50:00,248.46,248.46,248.19,248.3,1508.0,237.5295,237.5295,237.2714,237.3765,1508.0
2021-10-25 12:55:00,248.3,248.36,248.3,248.36,700.0,237.3765,237.4339,237.3765,237.4339,700.0
2021-10-25 13:00:00,248.5,248.52,248.14,248.14,1409.0,237.5677,237.5869,237.2236,237.2236,1409.0
2021-10-25 13:05:00,248.17,248.3,248.17,248.27,1583.0,237.2523,237.3765,237.2523,237.3479,1583.0
2021-10-25 13:10:00,248.4,248.79,248.38,248.7,2172.0,237.4721,237.845,237.453,237.7589,2172.0
2021-10-25 13:15:00,248.59,248.65,248.38,248.39,2188.0,237.6538,237.7111,237.453,237.4626,2188.0
2021-10-25 13:20:00,248.25,248.38,248.21,248.32,1300.0,237.3287,237.453,237.2905,237.3957,1300.0
2021-10-25 13:25:00,248.23,248.23,248.11,248.15,1504.0,237.3096,237.3096,237.1949,237.2331,1504.0
2021-10-25 13:30:00,248.16,248.25,248.1,248.13,2400.0,237.2427,237.3287,237.1853,237.214,2400.0
2021-10-25 13:35:00,248.12,248.12,247.88,247.88,1529.0,237.2045,237.2045,236.975,236.975,1529.0
2021-10-25 13:40:00,247.84,247.84,247.61,247.7,3562.0,236.9368,236.9368,236.7169,236.8029,3562.0
2021-10-25 13:45:00,247.67,247.68,247.45,247.56,4249.0,236.7743,236.7838,236.5639,236.6691,4249.0
2021-10-25 13:50:00,247.57,247.64,247.48,247.5,3974.0,236.6787,236.7456,236.5926,236.6117,3974.0
2021-10-25 13:55:00,247.41,247.45,247.37,247.42,2184.0,236.5257,236.5639,236.4874,236.5353,2184.0
2021-10-25 14:00:00,247.36,247.36,247.03,247.03,1000.0,236.4779,236.4779,236.1624,236.1624,1000.0
2021-10-25 14:05:00,247.09,247.19,246.86,246.86,2238.0,236.2198,236.3154,235.9999,235.9999,2238.0
2021-10-25 14:10:00,246.85,246.85,246.57,246.6,2653.0,235.9903,235.9903,235.7226,235.7513,2653.0
2021-10-25 14:15:00,246.61,246.87,246.46,246.82,5807.0,235.7609,236.0094,235.6175,235.9616,5807.0
2021-10-25 14:20:00,246.83,246.83,246.62,246.7,1118.0,235.9712,235.9712,235.7704,235.8469,1118.0
2021-10-25 14:25:00,246.74,246.8,246.6,246.64,2654.0,235.8852,235.9425,235.7513,235.7896,2654.0
2021-10-25 14:30:00,246.68,246.88,246.6,246.88,2752.0,235.8278,236.019,235.7513,236.019,2752.0
2021-10-25 14:35:00,246.86,246.9,246.78,246.78,2196.0,235.9999,236.0381,235.9234,235.9234,2196.0
2021-10-25 14:40:00,246.78,246.81,246.64,246.79,2315.0,235.9234,235.9521,235.7896,235.933,2315.0
2021-10-25 14:45:00,246.7,246.7,246.45,246.45,2141.0,235.8469,235.8469,235.6079,235.6079,2141.0
2021-10-25 14:50:00,246.4,246.56,246.4,246.49,1400.0,235.5601,235.7131,235.5601,235.6462,1400.0
2021-10-25 14:55:00,246.49,246.54,246.32,246.32,1990.0,235.6462,235.694,235.4836,235.4836,1990.0
2021-10-25 15:00:00,246.3,246.32,246.17,246.19,1900.0,235.4645,235.4836,235.3402,235.3594,1900.0
2021-10-25 15:05:00,246.22,246.22,246.14,246.17,1590.0,235.388,235.388,235.3116,235.3402,1590.0
2021-10-25 15:10:00,246.07,246.07,245.82,245.93,2371.0,235.2446,235.2446,235.0056,235.1108,2371.0
2021-10-25 15:15:00,245.94,245.97,245.73,245.75,2170.0,235.1204,235.149,234.9196,234.9387,2170.0
2021-10-25 15:20:00,245.7,245.82,245.64,245.64,2170.0,234.8909,235.0056,234.8336,234.8336,2170.0
2021-10-25 15:25:00,245.64,245.83,245.63,245.69,3312.0,234.8336,235.0152,234.824,234.8814,3312.0
2021-10-25 15:30:00,245.74,246.02,245.63,246.02,7998.0,234.9292,235.1968,234.824,235.1968,7998.0
2021-10-25 15:35:00,246.13,246.56,245.94,246.47,7752.0,235.302,235.7131,235.1204,235.627,7752.0
2021-10-25 15:40:00,246.43,246.46,246.1,246.15,4164.0,235.5888,235.6175,235.2733,235.3211,4164.0
2021-10-25 15:45:00,246.19,246.24,245.92,246.07,9869.0,235.3594,235.4072,235.1012,235.2446,9869.0
2021-10-25 15:50:00,246.12,246.24,245.83,245.83,14333.0,235.2924,235.4072,235.0152,235.0152,14333.0
2021-10-25 15:55:00,245.83,246.05,245.69,245.88,50835.0,235.0152,235.2255,234.8814,235.063,50835.0
2021-10-26 09:30:00,246.98,247.48,246.32,247.48,8762.0,236.1146,236.5926,235.4836,236.5926,8762.0
2021-10-26 09:35:00,247.72,248.08,247.53,247.85,1011.0,236.8221,237.1662,236.6404,236.9463,1011.0
2021-10-26 09:40:00,247.68,247.86,247.29,247.83,2558.0,236.7838,236.9559,236.411,236.9272,2558.0
2021-10-26 09:45:00,247.77,248.25,247.77,248.25,2700.0,236.8699,237.3287,236.8699,237.3287,2700.0
2021-10-26 09:50:00,248.22,248.22,248.1,248.13,565.0,237.3001,237.3001,237.1853,237.214,565.0
2021-10-26 09:55:00,248.14,248.14,247.88,247.88,1184.0,237.2236,237.2236,236.975,236.975,1184.0
2021-10-26 10:00:00,247.88,248.23,247.88,248.09,2522.0,236.975,237.3096,236.975,237.1758,2522.0
2021-10-26 10:05:00,248.05,248.1,247.98,248.04,1748.0,237.1375,237.1853,237.0706,237.128,1748.0
2021-10-26 10:10:00,248.11,248.53,248.11,248.32,1930.0,237.1949,237.5964,237.1949,237.3957,1930.0
2021-10-26 10:15:00,248.29,248.56,248.29,248.45,1670.0,237.367,237.6251,237.367,237.5199,1670.0
2021-10-26 10:20:00,248.31,248.33,247.91,247.91,5961.0,237.3861,237.4052,237.0037,237.0037,5961.0
2021-10-26 10:25:00,248.02,248.02,247.75,247.88,700.0,237.1089,237.1089,236.8507,236.975,700.0
2021-10-26 10:30:00,247.89,247.89,247.4,247.4,6413.0,236.9846,236.9846,236.5161,236.5161,6413.0
2021-10-26 10:35:00,247.5,247.53,247.41,247.41,1295.0,236.6117,236.6404,236.5257,236.5257,1295.0
2021-10-26 10:40:00,247.3,247.3,247.01,247.02,909.0,236.4205,236.4205,236.1433,236.1528,909.0
2021-10-26 10:45:00,246.93,247.03,246.91,247.0,1141.0,236.0668,236.1624,236.0477,236.1337,1141.0
2021-10-26 10:50:00,246.91,247.02,246.78,246.86,1377.0,236.0477,236.1528,235.9234,235.9999,1377.0
2021-10-26 10:55:00,246.83,247.22,246.83,247.05,2203.0,235.9712,236.344,235.9712,236.1815,2203.0
2021-10-26 11:00:00,247.4,247.42,247.4,247.42,302.0,236.5161,236.5353,236.5161,236.5353,302.0
2021-10-26 11:05:00,247.59,247.78,247.44,247.47,2792.0,236.6978,236.8794,236.5544,236.5831,2792.0
2021-10-26 11:10:00,247.55,247.55,247.55,247.55,120.0,236.6595,236.6595,236.6595,236.6595,120.0
2021-10-26 11:15:00,247.67,247.83,247.5,247.63,3526.0,236.7743,236.9272,236.6117,236.736,3526.0
2021-10-26 11:20:00,247.71,247.91,247.71,247.91,1001.0,236.8125,237.0037,236.8125,237.0037,1001.0
2021-10-26 11:25:00,247.9,247.95,247.69,247.75,1600.0,236.9941,237.0419,236.7934,236.8507,1600.0
2021-10-26 11:30:00,247.77,247.83,247.12,247.12,4674.0,236.8699,236.9272,236.2484,236.2484,4674.0
2021-10-26 11:35:00,246.85,247.26,246.85,247.25,4780.0,235.9903,236.3823,235.9903,236.3727,4780.0
2021-10-26 11:40:00,247.25,247.25,247.25,247.25,0.0,236.3727,236.3727,236.3727,236.3727,0.0
2021-10-26 11:45:00,247.69,247.71,247.48,247.48,1041.0,236.7934,236.8125,236.5926,236.5926,1041.0
2021-10-26 11:50:00,247.39,247.57,247.39,247.56,810.0,236.5066,236.6787,236.5066,236.6691,810.0
2021-10-26 11:55:00,247.38,247.38,247.38,247.38,100.0,236.497,236.497,236.497,236.497,100.0
2021-10-26 12:00:00,247.47,247.47,247.35,247.35,695.0,236.5831,236.5831,236.4683,236.4683,695.0
2021-10-26 12:05:00,247.14,247.31,247.14,247.29,802.0,236.2676,236.4301,236.2676,236.411,802.0
2021-10-26 12:10:00,247.14,247.5,247.13,247.5,800.0,236.2676,236.6117,236.258,236.6117,800.0
2021-10-26 12:15:00,247.43,247.49,247.39,247.49,502.0,236.5448,236.6022,236.5066,236.6022,502.0
2021-10-26 12:20:00,247.73,247.79,247.73,247.79,200.0,236.8316,236.889,236.8316,236.889,200.0
2021-10-26 12:25:00,247.93,247.93,247.72,247.75,500.0,237.0228,237.0228,236.8221,236.8507,500.0
2021-10-26 12:30:00,247.68,247.76,247.59,247.76,807.0,236.7838,236.8603,236.6978,236.8603,807.0
2021-10-26 12:35:00,247.71,247.91,247.53,247.81,4456.0,236.8125,237.0037,236.6404,236.9081,4456.0
2021-10-26 12:40:00,247.65,247.81,247.65,247.81,5808.0,236.7551,236.9081,236.7551,236.9081,5808.0
2021-10-26 12:45:00,247.9,247.9,247.09,247.11,8519.0,236.9941,236.9941,236.2198,236.2389,8519.0
2021-10-26 12:50:00,247.14,247.32,247.14,247.32,700.0,236.2676,236.4396,236.2676,236.4396,700.0
2021-10-26 12:55:00,247.31,247.39,247.25,247.25,1878.0,236.4301,236.5066,236.3727,236.3727,1878.0
2021-10-26 13:00:00,247.27,247.27,247.27,247.27,244.0,236.3918,236.3918,236.3918,236.3918,244.0
2021-10-26 13:05:00,247.34,247.43,247.28,247.29,1021.0,236.4588,236.5448,236.4014,236.411,1021.0
2021-10-26 13:10:00,247.35,247.35,246.86,247.0,1373.0,236.4683,236.4683,235.9999,236.1337,1373.0
2021-10-26 13:15:00,247.0,247.0,247.0,247.0,0.0,236.1337,236.1337,236.1337,236.1337,0.0
2021-10-26 13:20:00,247.08,247.09,246.77,246.84,800.0,236.2102,236.2198,235.9138,235.9808,800.0
2021-10-26 13:25:00,246.92,247.0,246.92,247.0,385.0,236.0572,236.1337,236.0572,236.1337,385.0
2021-10-26 13:30:00,246.97,247.19,246.95,247.19,1099.0,236.105,236.3154,236.0859,236.3154,1099.0
2021-10-26 13:35:00,247.29,247.38,247.29,247.37,600.0,236.411,236.497,236.411,236.4874,600.0
2021-10-26 13:40:00,247.27,247.27,247.27,247.27,490.0,236.3918,236.3918,236.3918,236.3918,490.0
2021-10-26 13:45:00,247.01,247.18,247.01,247.18,785.0,236.1433,236.3058,236.1433,236.3058,785.0
2021-10-26 13:50:00,247.07,247.07,247.07,247.07,161.0,236.2006,236.2006,236.2006,236.2006,161.0
2021-10-26 13:55:00,246.73,246.93,246.73,246.93,600.0,235.8756,236.0668,235.8756,236.0668,600.0
2021-10-26 14:00:00,246.93,246.93,246.93,246.93,824.0,236.0668,236.0668,236.0668,236.0668,824.0
2021-10-26 14:05:00,246.99,247.11,246.99,247.11,500.0,236.1242,236.2389,236.1242,236.2389,500.0
2021-10-26 14:10:00,247.15,247.3,247.15,247.3,684.0,236.2771,236.4205,236.2771,236.4205,684.0
2021-10-26 14:15:00,247.3,247.44,247.3,247.44,600.0,236.4205,236.5544,236.4205,236.5544,600.0
2021-10-26 14:20:00,247.44,247.48,247.35,247.46,1202.0,236.5544,236.5926,236.4683,236.5735,1202.0
2021-10-26 14:25:00,247.43,247.43,247.1,247.1,821.0,236.5448,236.5448,236.2293,236.2293,821.0
2021-10-26 14:30:00,247.13,247.17,247.08,247.14,900.0,236.258,236.2962,236.2102,236.2676,900.0
2021-10-26 14:35:00,247.17,247.17,246.9,246.9,785.0,236.2962,236.2962,236.0381,236.0381,785.0
2021-10-26 14:40:00,246.89,246.9,246.75,246.75,501.0,236.0286,236.0381,235.8947,235.8947,501.0
2021-10-26 14:45:00,246.84,246.84,246.79,246.79,1002.0,235.9808,235.9808,235.933,235.933,1002.0
2021-10-26 14:50:00,246.67,246.82,246.66,246.82,2468.0,235.8182,235.9616,235.8087,235.9616,2468.0
2021-10-26 14:55:00,246.91,247.08,246.9,247.05,1262.0,236.0477,236.2102,236.0381,236.1815,1262.0
2021-10-26 15:00:00,247.29,247.29,246.86,247.01,2649.0,236.411,236.411,235.9999,236.1433,2649.0
2021-10-26 15:05:00,247.08,247.08,247.07,247.08,723.0,236.2102,236.2102,236.2006,236.2102,723.0
2021-10-26 15:10:00,247.18,247.18,247.1,247.1,1881.0,236.3058,236.3058,236.2293,236.2293,1881.0
2021-10-26 15:15:00,247.03,247.08,246.98,247.08,1500.0,236.1624,236.2102,236.1146,236.2102,1500.0
2021-10-26 15:20:00,247.15,247.37,247.15,247.27,800.0,236.2771,236.4874,236.2771,236.3918,800.0
2021-10-26 15:25:00,247.17,247.18,247.0,247.06,1526.0,236.2962,236.3058,236.1337,236.1911,1526.0
2021-10-26 15:30:00,247.06,247.06,246.81,246.89,1000.0,236.1911,236.1911,235.9521,236.0286,1000.0
2021-10-26 15:35:00,246.81,246.86,246.78,246.84,1257.0,235.9521,235.9999,235.9234,235.9808,1257.0
2021-10-26 15:40:00,246.89,247.11,246.88,247.11,2334.0,236.0286,236.2389,236.019,236.2389,2334.0
2021-10-26 15:45:00,247.16,247.37,246.61,246.61,4541.0,236.2867,236.4874,235.7609,235.7609,4541.0
2021-10-26 15:50:00,246.65,246.78,246.24,246.24,9242.0,235.7991,235.9234,235.4072,235.4072,9242.0
2021-10-26 15:55:00,246.34,246.34,245.56,245.79,34099.0,235.5028,235.5028,234.7571,234.977,34099.0
2021-10-27 09:30:00,246.86,249.17,246.86,248.43,14742.0,235.9999,238.2083,235.9999,237.5008,14742.0
2021-10-27 09:35:00,248.97,248.99,247.83,248.05,7352.0,238.0171,238.0362,236.9272,237.1375,7352.0
2021-10-27 09:40:00,247.78,248.59,247.78,248.47,1783.0,236.8794,237.6538,236.8794,237.5391,1783.0
2021-10-27 09:45:00,248.85,249.3,248.62,249.3,3002.0,237.9023,238.3325,237.6825,238.3325,3002.0
2021-10-27 09:50:00,249.36,249.45,248.99,249.44,2964.0,238.3899,238.4759,238.0362,238.4664,2964.0
2021-10-27 09:55:00,249.46,250.0,249.33,250.0,4366.0,238.4855,239.0017,238.3612,239.0017,4366.0
2021-10-27 10:00:00,250.23,250.55,249.98,249.98,4047.0,239.2216,239.5276,238.9826,238.9826,4047.0
2021-10-27 10:05:00,250.22,250.37,249.59,249.84,3008.0,239.2121,239.3555,238.6098,238.8488,3008.0
2021-10-27 10:10:00,249.87,250.21,249.69,249.84,3508.0,238.8775,239.2025,238.7054,238.8488,3508.0
2021-10-27 10:15:00,249.84,249.84,249.03,249.41,7521.0,238.8488,238.8488,238.0744,238.4377,7521.0
2021-10-27 10:20:00,249.5,249.6,249.46,249.59,700.0,238.5237,238.6193,238.4855,238.6098,700.0
2021-10-27 10:25:00,249.52,249.84,249.52,249.81,1508.0,238.5429,238.8488,238.5429,238.8201,1508.0
2021-10-27 10:30:00,249.77,249.89,249.26,249.77,8142.0,238.7819,238.8966,238.2943,238.7819,8142.0
2021-10-27 10:35:00,249.7,249.77,249.48,249.56,4455.0,238.7149,238.7819,238.5046,238.5811,4455.0
2021-10-27 10:40:00,249.55,249.69,249.33,249.33,5389.0,238.5715,238.7054,238.3612,238.3612,5389.0
2021-10-27 10:45:00,249.53,249.71,249.52,249.52,1168.0,238.5524,238.7245,238.5429,238.5429,1168.0
2021-10-27 10:50:00,249.66,249.77,249.6,249.77,400.0,238.6767,238.7819,238.6193,238.7819,400.0
2021-10-27 10:55:00,249.8,249.87,249.47,249.49,6543.0,238.8105,238.8775,238.4951,238.5142,6543.0
2021-10-27 11:00:00,249.6,249.63,249.59,249.59,300.0,238.6193,238.648,238.6098,238.6098,300.0
2021-10-27 11:05:00,249.62,249.7,249.55,249.66,1425.0,238.6385,238.7149,238.5715,238.6767,1425.0
2021-10-27 11:10:00,249.67,249.82,249.62,249.82,574.0,238.6863,238.8297,238.6385,238.8297,574.0
2021-10-27 11:15:00,249.82,250.42,249.82,250.42,3978.0,238.8297,239.4033,238.8297,239.4033,3978.0
2021-10-27 11:20:00,250.42,250.99,250.42,250.76,8091.0,239.4033,239.9482,239.4033,239.7283,8091.0
2021-10-27 11:25:00,250.87,251.11,250.79,250.98,5016.0,239.8335,240.0629,239.757,239.9386,5016.0
2021-10-27 11:30:00,250.96,251.21,250.8,251.21,1885.0,239.9195,240.1585,239.7666,240.1585,1885.0
2021-10-27 11:35:00,251.26,251.35,250.82,251.24,20850.0,240.2063,240.2924,239.7857,240.1872,20850.0
2021-10-27 11:40:00,251.22,251.23,250.7,250.7,4812.0,240.1681,240.1776,239.671,239.671,4812.0
2021-10-27 11:45:00,250.83,250.85,250.73,250.79,1101.0,239.7952,239.8144,239.6996,239.757,1101.0
2021-10-27 11:50:00,250.78,250.82,250.5,250.5,3517.0,239.7474,239.7857,239.4798,239.4798,3517.0
2021-10-27 11:55:00,250.41,250.42,250.15,250.27,1428.0,239.3937,239.4033,239.1451,239.2599,1428.0
2021-10-27 12:00:00,250.32,250.32,250.2,250.2,1600.0,239.3077,239.3077,239.1929,239.1929,1600.0
2021-10-27 12:05:00,250.19,250.25,250.04,250.25,3254.0,239.1834,239.2407,239.04,239.2407,3254.0
2021-10-27 12:10:00,250.29,250.53,250.29,250.5,3610.0,239.279,239.5084,239.279,239.4798,3610.0
2021-10-27 12:15:00,250.48,250.89,250.39,250.79,4003.0,239.4606,239.8526,239.3746,239.757,4003.0
2021-10-27 12:20:00,250.69,251.02,250.68,251.0,2768.0,239.6614,239.9769,239.6518,239.9578,2768.0
2021-10-27 12:25:00,251.1,251.46,251.01,251.03,7369.0,240.0534,240.3975,239.9673,239.9864,7369.0
2021-10-27 12:30:00,250.99,250.99,250.61,250.61,1994.0,239.9482,239.9482,239.5849,239.5849,1994.0
2021-10-27 12:35:00,250.56,250.57,250.24,250.24,1496.0,239.5371,239.5467,239.2312,239.2312,1496.0
2021-10-27 12:40:00,250.26,250.27,250.16,250.2,3845.0,239.2503,239.2599,239.1547,239.1929,3845.0
2021-10-27 12:45:00,250.3,250.3,250.19,250.26,1266.0,239.2886,239.2886,239.1834,239.2503,1266.0
2021-10-27 12:50:00,250.0,250.04,249.87,249.87,10800.0,239.0017,239.04,238.8775,238.8775,10800.0
2021-10-27 12:55:00,249.93,249.98,249.85,249.88,1872.0,238.9348,238.9826,238.8583,238.887,1872.0
2021-10-27 13:00:00,249.88,250.18,249.88,249.94,2167.0,238.887,239.1738,238.887,238.9444,2167.0
2021-10-27 13:05:00,249.96,250.22,249.91,250.22,4793.0,238.9635,239.2121,238.9157,239.2121,4793.0
2021-10-27 13:10:00,250.27,250.32,250.09,250.23,7588.0,239.2599,239.3077,239.0878,239.2216,7588.0
2021-10-27 13:15:00,250.19,250.19,250.09,250.1,500.0,239.1834,239.1834,239.0878,239.0973,500.0
2021-10-27 13:20:00,250.04,250.04,249.95,249.99,800.0,239.04,239.04,238.9539,238.9922,800.0
2021-10-27 13:25:00,249.99,250.12,249.99,250.05,600.0,238.9922,239.1165,238.9922,239.0495,600.0
2021-10-27 13:30:00,250.1,250.12,249.88,249.88,1300.0,239.0973,239.1165,238.887,238.887,1300.0
2021-10-27 13:35:00,249.97,250.04,249.81,250.04,2019.0,238.9731,239.04,238.8201,239.04,2019.0
2021-10-27 13:40:00,250.02,250.1,249.95,250.1,3969.0,239.0209,239.0973,238.9539,239.0973,3969.0
2021-10-27 13:45:00,250.1,250.21,250.03,250.19,2269.0,239.0973,239.2025,239.0304,239.1834,2269.0
2021-10-27 13:50:00,250.14,250.28,250.08,250.28,3124.0,239.1356,239.2694,239.0782,239.2694,3124.0
2021-10-27 13:55:00,250.29,250.52,250.23,250.23,4944.0,239.279,239.4989,239.2216,239.2216,4944.0
2021-10-27 14:00:00,250.29,250.65,250.29,250.65,700.0,239.279,239.6232,239.279,239.6232,700.0
2021-10-27 14:05:00,250.67,250.85,250.57,250.84,2024.0,239.6423,239.8144,239.5467,239.8048,2024.0
2021-10-27 14:10:00,250.73,250.76,250.59,250.72,2014.0,239.6996,239.7283,239.5658,239.6901,2014.0
2021-10-27 14:15:00,250.67,250.73,250.66,250.73,300.0,239.6423,239.6996,239.6327,239.6996,300.0
2021-10-27 14:20:00,250.89,250.89,250.78,250.78,1101.0,239.8526,239.8526,239.7474,239.7474,1101.0
2021-10-27 14:25:00,250.78,250.78,250.51,250.51,1834.0,239.7474,239.7474,239.4893,239.4893,1834.0
2021-10-27 14:30:00,250.36,250.44,250.16,250.36,3787.0,239.3459,239.4224,239.1547,239.3459,3787.0
2021-10-27 14:35:00,250.39,250.48,250.26,250.36,4470.0,239.3746,239.4606,239.2503,239.3459,4470.0
2021-10-27 14:40:00,250.36,250.44,249.94,249.94,4443.0,239.3459,239.4224,238.9444,238.9444,4443.0
2021-10-27 14:45:00,249.85,250.1,249.85,250.09,1087.0,238.8583,239.0973,238.8583,239.0878,1087.0
2021-10-27 14:50:00,250.02,250.24,250.0,250.11,7900.0,239.0209,239.2312,239.0017,239.1069,7900.0
2021-10-27 14:55:00,250.07,250.09,249.82,249.9,8661.0,239.0687,239.0878,238.8297,238.9061,8661.0
2021-10-27 15:00:00,249.88,249.91,249.62,249.69,13965.0,238.887,238.9157,238.6385,238.7054,13965.0
2021-10-27 15:05:00,249.63,249.63,249.18,249.18,4562.0,238.648,238.648,238.2178,238.2178,4562.0
2021-10-27 15:10:00,249.11,249.18,248.8,248.8,10805.0,238.1509,238.2178,237.8545,237.8545,10805.0
2021-10-27 15:15:00,248.75,248.78,248.55,248.74,10377.0,237.8067,237.8354,237.6155,237.7972,10377.0
2021-10-27 15:20:00,248.73,249.0,248.73,249.0,1935.0,237.7876,238.0457,237.7876,238.0457,1935.0
2021-10-27 15:25:00,249.15,249.8,249.15,249.75,22090.0,238.1891,238.8105,238.1891,238.7627,22090.0
2021-10-27 15:30:00,249.74,249.93,249.68,249.88,11218.0,238.7532,238.9348,238.6958,238.887,11218.0
2021-10-27 15:35:00,249.88,250.02,249.65,249.96,14822.0,238.887,239.0209,238.6671,238.9635,14822.0
2021-10-27 15:40:00,250.02,250.11,249.9,250.02,14466.0,239.0209,239.1069,238.9061,239.0209,14466.0
2021-10-27 15:45:00,250.03,250.43,249.91,250.0,17468.0,239.0304,239.4128,238.9157,239.0017,17468.0
2021-10-27 15:50:00,249.92,250.2,249.91,250.01,26791.0,238.9253,239.1929,238.9157,239.0113,26791.0
2021-10-27 15:55:00,250.07,250.2,249.79,250.04,58210.0,239.0687,239.1929,238.801,239.04,58210.0
2021-10-28 09:30:00,246.6,248.09,246.6,248.0,15979.0,235.7513,237.1758,235.7513,237.0897,15979.0
2021-10-28 09:35:00,247.54,248.21,247.54,248.21,200.0,236.65,237.2905,236.65,237.2905,200.0
2021-10-28 09:40:00,247.97,249.17,247.97,248.28,1006.0,237.0611,238.2083,237.0611,237.3574,1006.0
2021-10-28 09:45:00,248.94,249.31,248.65,249.21,2107.0,237.9884,238.3421,237.7111,238.2465,2107.0
2021-10-28 09:50:00,249.1,249.4,248.73,248.81,2061.0,238.1413,238.4281,237.7876,237.8641,2061.0
2021-10-28 09:55:00,249.07,249.17,248.64,249.17,1401.0,238.1127,238.2083,237.7016,238.2083,1401.0
2021-10-28 10:00:00,249.35,249.41,249.0,249.0,2398.0,238.3803,238.4377,238.0457,238.0457,2398.0
2021-10-28 10:05:00,249.2,249.74,249.2,249.59,1701.0,238.2369,238.7532,238.2369,238.6098,1701.0
2021-10-28 10:10:00,249.24,249.32,248.59,248.93,2124.0,238.2752,238.3517,237.6538,237.9788,2124.0
2021-10-28 10:15:00,248.87,249.12,248.72,248.89,1903.0,237.9215,238.1605,237.7781,237.9406,1903.0
2021-10-28 10:20:00,248.94,249.01,248.92,248.92,399.0,237.9884,238.0553,237.9693,237.9693,399.0
2021-10-28 10:25:00,249.18,249.34,249.18,249.34,547.0,238.2178,238.3708,238.2178,238.3708,547.0
2021-10-28 10:30:00,249.22,249.31,249.07,249.07,1856.0,238.2561,238.3421,238.1127,238.1127,1856.0
2021-10-28 10:35:00,249.09,249.23,249.09,249.23,400.0,238.1318,238.2656,238.1318,238.2656,400.0
2021-10-28 10:40:00,249.18,249.33,249.07,249.17,1041.0,238.2178,238.3612,238.1127,238.2083,1041.0
2021-10-28 10:45:00,249.28,249.53,249.28,249.44,745.0,238.3134,238.5524,238.3134,238.4664,745.0
2021-10-28 10:50:00,249.46,249.52,249.39,249.5,801.0,238.4855,238.5429,238.4186,238.5237,801.0
2021-10-28 10:55:00,249.53,249.7,249.23,249.23,2006.0,238.5524,238.7149,238.2656,238.2656,2006.0
2021-10-28 11:00:00,249.07,249.31,249.0,249.31,1701.0,238.1127,238.3421,238.0457,238.3421,1701.0
2021-10-28 11:05:00,249.31,249.74,249.31,249.57,1900.0,238.3421,238.7532,238.3421,238.5907,1900.0
2021-10-28 11:10:00,249.64,249.64,249.4,249.41,700.0,238.6576,238.6576,238.4281,238.4377,700.0
2021-10-28 11:15:00,249.61,249.71,249.52,249.54,911.0,238.6289,238.7245,238.5429,238.562,911.0
2021-10-28 11:20:00,249.45,249.49,249.31,249.31,1505.0,238.4759,238.5142,238.3421,238.3421,1505.0
2021-10-28 11:25:00,249.41,249.42,249.11,249.32,1576.0,238.4377,238.4473,238.1509,238.3517,1576.0
2021-10-28 11:30:00,249.24,249.24,248.86,248.86,1213.0,238.2752,238.2752,237.9119,237.9119,1213.0
2021-10-28 11:35:00,249.11,249.37,249.11,249.37,865.0,238.1509,238.3995,238.1509,238.3995,865.0
2021-10-28 11:40:00,249.38,249.5,249.13,249.22,800.0,238.409,238.5237,238.17,238.2561,800.0
2021-10-28 11:45:00,249.24,249.32,248.86,248.86,1577.0,238.2752,238.3517,237.9119,237.9119,1577.0
2021-10-28 11:50:00,248.65,248.83,248.65,248.83,200.0,237.7111,237.8832,237.7111,237.8832,200.0
2021-10-28 11:55:00,248.7,248.9,248.69,248.81,1306.0,237.7589,237.9501,237.7494,237.8641,1306.0
2021-10-28 12:00:00,248.9,248.95,248.84,248.89,1100.0,237.9501,237.9979,237.8928,237.9406,1100.0
2021-10-28 12:05:00,249.04,249.27,249.02,249.02,1111.0,238.084,238.3039,238.0649,238.0649,1111.0
2021-10-28 12:10:00,249.38,249.39,249.34,249.34,365.0,238.409,238.4186,238.3708,238.3708,365.0
2021-10-28 12:15:00,249.35,249.52,249.35,249.35,1702.0,238.3803,238.5429,238.3803,238.3803,1702.0
2021-10-28 12:20:00,249.22,249.3,249.1,249.22,1602.0,238.2561,238.3325,238.1413,238.2561,1602.0
2021-10-28 12:25:00,249.22,249.26,249.06,249.06,723.0,238.2561,238.2943,238.1031,238.1031,723.0
2021-10-28 12:30:00,249.09,249.26,249.04,249.24,2859.0,238.1318,238.2943,238.084,238.2752,2859.0
2021-10-28 12:35:00,249.13,249.13,249.12,249.13,300.0,238.17,238.17,238.1605,238.17,300.0
2021-10-28 12:40:00,249.05,249.05,248.7,248.85,1967.0,238.0935,238.0935,237.7589,237.9023,1967.0
2021-10-28 12:45:00,248.98,249.01,248.8,249.01,1700.0,238.0266,238.0553,237.8545,238.0553,1700.0
2021-10-28 12:50:00,248.94,248.97,248.55,248.64,1537.0,237.9884,238.0171,237.6155,237.7016,1537.0
2021-10-28 12:55:00,248.56,248.57,248.21,248.21,900.0,237.6251,237.6347,237.2905,237.2905,900.0
2021-10-28 13:00:00,248.17,248.26,248.06,248.06,2684.0,237.2523,237.3383,237.1471,237.1471,2684.0
2021-10-28 13:05:00,248.06,248.13,247.78,248.05,1679.0,237.1471,237.214,236.8794,237.1375,1679.0
2021-10-28 13:10:00,248.12,248.13,247.68,247.82,4631.0,237.2045,237.214,236.7838,236.9177,4631.0
2021-10-28 13:15:00,247.64,247.71,247.34,247.41,2705.0,236.7456,236.8125,236.4588,236.5257,2705.0
2021-10-28 13:20:00,247.3,247.48,247.2,247.2,1882.0,236.4205,236.5926,236.3249,236.3249,1882.0
2021-10-28 13:25:00,247.21,247.36,247.18,247.36,1824.0,236.3345,236.4779,236.3058,236.4779,1824.0
2021-10-28 13:30:00,247.38,247.51,247.09,247.15,5449.0,236.497,236.6213,236.2198,236.2771,5449.0
2021-10-28 13:35:00,247.19,247.29,247.13,247.22,4650.0,236.3154,236.411,236.258,236.344,4650.0
2021-10-28 13:40:00,247.27,247.44,247.06,247.43,10206.0,236.3918,236.5544,236.1911,236.5448,10206.0
2021-10-28 13:45:00,247.28,247.53,247.18,247.35,3200.0,236.4014,236.6404,236.3058,236.4683,3200.0
2021-10-28 13:50:00,247.36,247.75,247.36,247.71,2179.0,236.4779,236.8507,236.4779,236.8125,2179.0
2021-10-28 13:55:00,247.79,247.88,247.39,247.39,2302.0,236.889,236.975,236.5066,236.5066,2302.0
2021-10-28 14:00:00,247.46,247.85,247.46,247.85,1057.0,236.5735,236.9463,236.5735,236.9463,1057.0
2021-10-28 14:05:00,247.88,248.14,247.86,247.96,1980.0,236.975,237.2236,236.9559,237.0515,1980.0
2021-10-28 14:10:00,247.92,247.92,247.5,247.52,13349.0,237.0133,237.0133,236.6117,236.6309,13349.0
2021-10-28 14:15:00,247.61,248.01,247.61,247.97,800.0,236.7169,237.0993,236.7169,237.0611,800.0
2021-10-28 14:20:00,247.98,248.14,247.92,248.14,1628.0,237.0706,237.2236,237.0133,237.2236,1628.0
2021-10-28 14:25:00,248.26,248.28,247.81,247.82,2884.0,237.3383,237.3574,236.9081,236.9177,2884.0
2021-10-28 14:30:00,247.96,248.02,247.87,247.97,2206.0,237.0515,237.1089,236.9655,237.0611,2206.0
2021-10-28 14:35:00,248.09,248.12,247.94,247.97,2502.0,237.1758,237.2045,237.0324,237.0611,2502.0
2021-10-28 14:40:00,248.04,248.04,247.88,247.96,1907.0,237.128,237.128,236.975,237.0515,1907.0
2021-10-28 14:45:00,247.89,248.1,247.82,248.02,2557.0,236.9846,237.1853,236.9177,237.1089,2557.0
2021-10-28 14:50:00,248.07,248.08,247.86,247.93,2100.0,237.1567,237.1662,236.9559,237.0228,2100.0
2021-10-28 14:55:00,247.89,247.89,247.61,247.61,1723.0,236.9846,236.9846,236.7169,236.7169,1723.0
2021-10-28 15:00:00,247.55,247.79,247.47,247.66,2100.0,236.6595,236.889,236.5831,236.7647,2100.0
2021-10-28 15:05:00,247.65,247.69,247.46,247.55,2013.0,236.7551,236.7934,236.5735,236.6595,2013.0
2021-10-28 15:10:00,247.53,247.53,247.35,247.5,1104.0,236.6404,236.6404,236.4683,236.6117,1104.0
2021-10-28 15:15:00,247.5,247.62,247.45,247.54,2909.0,236.6117,236.7265,236.5639,236.65,2909.0
2021-10-28 15:20:00,247.53,247.55,247.4,247.5,1446.0,236.6404,236.6595,236.5161,236.6117,1446.0
2021-10-28 15:25:00,247.34,247.38,247.12,247.13,1325.0,236.4588,236.497,236.2484,236.258,1325.0
2021-10-28 15:30:00,247.13,247.68,247.01,247.52,6779.0,236.258,236.7838,236.1433,236.6309,6779.0
2021-10-28 15:35:00,247.51,247.59,247.33,247.33,4610.0,236.6213,236.6978,236.4492,236.4492,4610.0
2021-10-28 15:40:00,247.27,247.73,247.27,247.49,5973.0,236.3918,236.8316,236.3918,236.6022,5973.0
2021-10-28 15:45:00,247.52,247.79,247.52,247.6,5713.0,236.6309,236.889,236.6309,236.7073,5713.0
2021-10-28 15:50:00,247.63,248.08,247.57,248.08,10619.0,236.736,237.1662,236.6787,237.1662,10619.0
2021-10-28 15:55:00,248.02,248.34,248.02,248.02,40048.0,237.1089,237.4148,237.1089,237.1089,40048.0
2021-10-29 09:30:00,247.09,247.64,246.0,247.64,11677.0,236.2198,236.7456,235.1777,236.7456,11677.0
2021-10-29 09:35:00,247.48,248.08,247.48,247.71,2010.0,236.5926,237.1662,236.5926,236.8125,2010.0
2021-10-29 09:40:00,247.69,248.18,247.44,248.18,1901.0,236.7934,237.2618,236.5544,237.2618,1901.0
2021-10-29 09:45:00,247.82,249.12,247.82,249.12,4729.0,236.9177,238.1605,236.9177,238.1605,4729.0
2021-10-29 09:50:00,249.22,249.49,249.17,249.17,1300.0,238.2561,238.5142,238.2083,238.2083,1300.0
2021-10-29 09:55:00,249.34,249.34,248.48,248.55,1103.0,238.3708,238.3708,237.5486,237.6155,1103.0
2021-10-29 10:00:00,248.46,248.92,248.24,248.72,2303.0,237.5295,237.9693,237.3192,237.7781,2303.0
2021-10-29 10:05:00,248.95,249.25,248.95,249.25,902.0,237.9979,238.2847,237.9979,238.2847,902.0
2021-10-29 10:10:00,249.25,249.31,249.03,249.24,1643.0,238.2847,238.3421,238.0744,238.2752,1643.0
2021-10-29 10:15:00,249.19,249.39,248.92,249.38,3138.0,238.2274,238.4186,237.9693,238.409,3138.0
2021-10-29 10:20:00,249.51,249.51,248.92,248.92,944.0,238.5333,238.5333,237.9693,237.9693,944.0
2021-10-29 10:25:00,248.92,249.03,248.91,248.91,2015.0,237.9693,238.0744,237.9597,237.9597,2015.0
2021-10-29 10:30:00,248.83,248.97,248.59,248.97,1078.0,237.8832,238.0171,237.6538,238.0171,1078.0
2021-10-29 10:35:00,248.97,249.09,248.97,249.05,812.0,238.0171,238.1318,238.0171,238.0935,812.0
2021-10-29 10:40:00,249.1,249.16,248.99,249.02,2374.0,238.1413,238.1987,238.0362,238.0649,2374.0
2021-10-29 10:45:00,249.0,249.1,248.51,248.81,3000.0,238.0457,238.1413,237.5773,237.8641,3000.0
2021-10-29 10:50:00,248.8,249.07,248.79,248.9,1890.0,237.8545,238.1127,237.845,237.9501,1890.0
2021-10-29 10:55:00,248.93,249.18,248.88,248.88,2742.0,237.9788,238.2178,237.931,237.931,2742.0
2021-10-29 11:00:00,248.98,249.11,248.79,248.79,1685.0,238.0266,238.1509,237.845,237.845,1685.0
2021-10-29 11:05:00,248.76,248.97,248.73,248.97,587.0,237.8163,238.0171,237.7876,238.0171,587.0
2021-10-29 11:10:00,249.0,249.0,248.84,248.84,1126.0,238.0457,238.0457,237.8928,237.8928,1126.0
2021-10-29 11:15:00,248.76,248.97,248.62,248.76,1206.0,237.8163,238.0171,237.6825,237.8163,1206.0
2021-10-29 11:20:00,248.84,248.97,248.84,248.92,700.0,237.8928,238.0171,237.8928,237.9693,700.0
2021-10-29 11:25:00,248.82,248.91,248.73,248.73,1350.0,237.8737,237.9597,237.7876,237.7876,1350.0
2021-10-29 11:30:00,248.7,249.0,248.65,249.0,2730.0,237.7589,238.0457,237.7111,238.0457,2730.0
2021-10-29 11:35:00,248.89,248.91,248.55,248.56,1200.0,237.9406,237.9597,237.6155,237.6251,1200.0
2021-10-29 11:40:00,248.53,248.53,248.03,248.04,3843.0,237.5964,237.5964,237.1184,237.128,3843.0
2021-10-29 11:45:00,247.98,248.09,247.98,248.09,1500.0,237.0706,237.1758,237.0706,237.1758,1500.0
2021-10-29 11:50:00,248.11,248.23,248.1,248.17,1345.0,237.1949,237.3096,237.1853,237.2523,1345.0
2021-10-29 11:55:00,248.21,248.24,248.08,248.1,1628.0,237.2905,237.3192,237.1662,237.1853,1628.0
2021-10-29 12:00:00,248.08,248.18,248.0,248.04,3521.0,237.1662,237.2618,237.0897,237.128,3521.0
2021-10-29 12:05:00,248.1,248.23,248.04,248.18,2394.0,237.1853,237.3096,237.128,237.2618,2394.0
2021-10-29 12:10:00,248.26,248.41,248.26,248.29,2152.0,237.3383,237.4817,237.3383,237.367,2152.0
2021-10-29 12:15:00,248.37,248.58,248.37,248.44,1202.0,237.4435,237.6442,237.4435,237.5104,1202.0
2021-10-29 12:20:00,248.38,248.42,248.37,248.42,1109.0,237.453,237.4913,237.4435,237.4913,1109.0
2021-10-29 12:25:00,248.52,248.57,248.43,248.52,1809.0,237.5869,237.6347,237.5008,237.5869,1809.0
2021-10-29 12:30:00,248.58,248.58,248.49,248.52,924.0,237.6442,237.6442,237.5582,237.5869,924.0
2021-10-29 12:35:00,248.57,248.69,248.52,248.69,1436.0,237.6347,237.7494,237.5869,237.7494,1436.0
2021-10-29 12:40:00,248.75,248.79,248.72,248.72,1064.0,237.8067,237.845,237.7781,237.7781,1064.0
2021-10-29 12:45:00,248.66,248.66,248.6,248.6,1302.0,237.7207,237.7207,237.6633,237.6633,1302.0
2021-10-29 12:50:00,248.53,248.6,248.44,248.6,2077.0,237.5964,237.6633,237.5104,237.6633,2077.0
2021-10-29 12:55:00,248.67,248.67,248.5,248.5,800.0,237.7303,237.7303,237.5677,237.5677,800.0
2021-10-29 13:00:00,248.47,248.47,248.47,248.47,138.0,237.5391,237.5391,237.5391,237.5391,138.0
2021-10-29 13:05:00,248.5,248.61,248.5,248.61,1206.0,237.5677,237.6729,237.5677,237.6729,1206.0
2021-10-29 13:10:00,248.57,248.63,248.48,248.61,1117.0,237.6347,237.692,237.5486,237.6729,1117.0
2021-10-29 13:15:00,248.55,248.56,248.46,248.54,1557.0,237.6155,237.6251,237.5295,237.606,1557.0
2021-10-29 13:20:00,248.55,248.57,248.45,248.57,889.0,237.6155,237.6347,237.5199,237.6347,889.0
2021-10-29 13:25:00,248.52,248.56,248.47,248.54,1225.0,237.5869,237.6251,237.5391,237.606,1225.0
2021-10-29 13:30:00,248.47,248.64,248.47,248.53,1000.0,237.5391,237.7016,237.5391,237.5964,1000.0
2021-10-29 13:35:00,248.53,248.78,248.53,248.64,2047.0,237.5964,237.8354,237.5964,237.7016,2047.0
2021-10-29 13:40:00,248.64,248.86,248.53,248.64,2719.0,237.7016,237.9119,237.5964,237.7016,2719.0
2021-10-29 13:45:00,248.64,248.69,248.55,248.55,1099.0,237.7016,237.7494,237.6155,237.6155,1099.0
2021-10-29 13:50:00,248.6,248.6,248.48,248.51,1856.0,237.6633,237.6633,237.5486,237.5773,1856.0
2021-10-29 13:55:00,248.46,248.53,248.46,248.5,717.0,237.5295,237.5964,237.5295,237.5677,717.0
2021-10-29 14:00:00,248.44,248.44,248.31,248.39,532.0,237.5104,237.5104,237.3861,237.4626,532.0
2021-10-29 14:05:00,248.4,248.5,248.36,248.5,424.0,237.4721,237.5677,237.4339,237.5677,424.0
2021-10-29 14:10:00,248.5,248.59,248.3,248.3,3877.0,237.5677,237.6538,237.3765,237.3765,3877.0
2021-10-29 14:15:00,248.3,248.3,248.25,248.25,500.0,237.3765,237.3765,237.3287,237.3287,500.0
2021-10-29 14:20:00,248.22,248.22,247.97,247.98,890.0,237.3001,237.3001,237.0611,237.0706,890.0
2021-10-29 14:25:00,248.01,248.01,247.99,247.99,300.0,237.0993,237.0993,237.0802,237.0802,300.0
2021-10-29 14:30:00,247.86,248.27,247.82,248.14,4443.0,236.9559,237.3479,236.9177,237.2236,4443.0
2021-10-29 14:35:00,248.19,248.25,248.11,248.25,1009.0,237.2714,237.3287,237.1949,237.3287,1009.0
2021-10-29 14:40:00,248.42,248.55,248.41,248.47,2583.0,237.4913,237.6155,237.4817,237.5391,2583.0
2021-10-29 14:45:00,248.51,248.53,248.31,248.31,800.0,237.5773,237.5964,237.3861,237.3861,800.0
2021-10-29 14:50:00,248.37,248.37,248.31,248.31,437.0,237.4435,237.4435,237.3861,237.3861,437.0
2021-10-29 14:55:00,248.24,248.41,248.17,248.39,2650.0,237.3192,237.4817,237.2523,237.4626,2650.0
2021-10-29 15:00:00,248.39,248.49,248.29,248.3,1480.0,237.4626,237.5582,237.367,237.3765,1480.0
2021-10-29 15:05:00,248.28,248.51,248.28,248.35,2930.0,237.3574,237.5773,237.3574,237.4243,2930.0
2021-10-29 15:10:00,248.34,248.43,248.19,248.26,1700.0,237.4148,237.5008,237.2714,237.3383,1700.0
2021-10-29 15:15:00,248.15,248.22,248.02,248.22,6051.0,237.2331,237.3001,237.1089,237.3001,6051.0
2021-10-29 15:20:00,248.22,248.22,248.06,248.08,1476.0,237.3001,237.3001,237.1471,237.1662,1476.0
2021-10-29 15:25:00,248.08,248.08,247.94,248.0,1613.0,237.1662,237.1662,237.0324,237.0897,1613.0
2021-10-29 15:30:00,247.93,248.17,247.91,248.16,2850.0,237.0228,237.2523,237.0037,237.2427,2850.0
2021-10-29 15:35:00,248.13,248.52,248.12,248.43,2712.0,237.214,237.5869,237.2045,237.5008,2712.0
2021-10-29 15:40:00,248.46,248.61,248.21,248.48,7894.0,237.5295,237.6729,237.2905,237.5486,7894.0
2021-10-29 15:45:00,248.46,248.54,248.3,248.3,9316.0,237.5295,237.606,237.3765,237.3765,9316.0
2021-10-29 15:50:00,248.43,248.6,248.39,248.44,35097.0,237.5008,237.6633,237.4626,237.5104,35097.0
2021-10-29 15:55:00,248.41,248.78,248.38,248.48,56122.0,237.4817,237.8354,237.453,237.5486,56122.0
2021-11-01 09:30:00,248.17,248.17,247.75,247.75,6317.0,237.2523,237.2523,236.8507,236.8507,6317.0
2021-11-01 09:35:00,247.86,247.86,247.31,247.63,900.0,236.9559,236.9559,236.4301,236.736,900.0
2021-11-01 09:40:00,248.02,248.02,247.49,247.49,500.0,237.1089,237.1089,236.6022,236.6022,500.0
2021-11-01 09:45:00,247.63,247.87,247.48,247.48,1600.0,236.736,236.9655,236.5926,236.5926,1600.0
2021-11-01 09:50:00,246.99,247.65,246.98,247.65,600.0,236.1242,236.7551,236.1146,236.7551,600.0
2021-11-01 09:55:00,247.48,247.67,247.35,247.67,1403.0,236.5926,236.7743,236.4683,236.7743,1403.0
2021-11-01 10:00:00,247.38,247.38,247.02,247.02,1450.0,236.497,236.497,236.1528,236.1528,1450.0
2021-11-01 10:05:00,247.08,247.52,247.03,247.52,600.0,236.2102,236.6309,236.1624,236.6309,600.0
2021-11-01 10:10:00,247.63,247.63,247.17,247.42,4755.0,236.736,236.736,236.2962,236.5353,4755.0
2021-11-01 10:15:00,247.16,247.16,246.87,246.87,700.0,236.2867,236.2867,236.0094,236.0094,700.0
2021-11-01 10:20:00,247.21,247.31,247.16,247.16,800.0,236.3345,236.4301,236.2867,236.2867,800.0
2021-11-01 10:25:00,247.48,247.55,247.48,247.55,965.0,236.5926,236.6595,236.5926,236.6595,965.0
2021-11-01 10:30:00,247.42,247.45,247.2,247.32,702.0,236.5353,236.5639,236.3249,236.4396,702.0
2021-11-01 10:35:00,247.42,247.42,247.2,247.27,732.0,236.5353,236.5353,236.3249,236.3918,732.0
2021-11-01 10:40:00,247.08,247.32,246.94,247.0,2311.0,236.2102,236.4396,236.0764,236.1337,2311.0
2021-11-01 10:45:00,246.91,246.97,246.64,246.64,1767.0,236.0477,236.105,235.7896,235.7896,1767.0
2021-11-01 10:50:00,246.84,246.99,246.74,246.74,2582.0,235.9808,236.1242,235.8852,235.8852,2582.0
2021-11-01 10:55:00,246.73,246.85,246.71,246.79,687.0,235.8756,235.9903,235.8565,235.933,687.0
2021-11-01 11:00:00,246.87,247.12,246.85,247.0,5226.0,236.0094,236.2484,235.9903,236.1337,5226.0
2021-11-01 11:05:00,247.0,247.08,246.96,246.96,1200.0,236.1337,236.2102,236.0955,236.0955,1200.0
2021-11-01 11:10:00,246.91,246.91,246.62,246.63,700.0,236.0477,236.0477,235.7704,235.78,700.0
2021-11-01 11:15:00,246.65,246.88,246.52,246.88,947.0,235.7991,236.019,235.6748,236.019,947.0
2021-11-01 11:20:00,246.88,246.93,246.83,246.83,1300.0,236.019,236.0668,235.9712,235.9712,1300.0
2021-11-01 11:25:00,246.74,246.74,246.43,246.49,700.0,235.8852,235.8852,235.5888,235.6462,700.0
2021-11-01 11:30:00,246.44,246.44,246.15,246.15,754.0,235.5984,235.5984,235.3211,235.3211,754.0
2021-11-01 11:35:00,246.03,246.03,245.58,245.58,900.0,235.2064,235.2064,234.7762,234.7762,900.0
2021-11-01 11:40:00,245.65,245.66,245.39,245.39,700.0,234.8431,234.8527,234.5946,234.5946,700.0
2021-11-01 11:45:00,245.42,245.45,245.28,245.31,3188.0,234.6232,234.6519,234.4894,234.5181,3188.0
2021-11-01 11:50:00,245.32,245.58,245.32,245.44,1855.0,234.5276,234.7762,234.5276,234.6424,1855.0
2021-11-01 11:55:00,245.6,245.8,245.57,245.79,1247.0,234.7953,234.9865,234.7666,234.977,1247.0
2021-11-01 12:00:00,245.86,245.92,245.7,245.7,2718.0,235.0439,235.1012,234.8909,234.8909,2718.0
2021-11-01 12:05:00,245.67,245.69,245.54,245.61,3534.0,234.8622,234.8814,234.738,234.8049,3534.0
2021-11-01 12:10:00,245.67,245.82,245.66,245.8,913.0,234.8622,235.0056,234.8527,234.9865,913.0
2021-11-01 12:15:00,245.81,245.81,245.53,245.67,1001.0,234.9961,234.9961,234.7284,234.8622,1001.0
2021-11-01 12:20:00,245.37,245.61,245.32,245.33,2377.0,234.5754,234.8049,234.5276,234.5372,2377.0
2021-11-01 12:25:00,245.28,245.45,245.28,245.4,635.0,234.4894,234.6519,234.4894,234.6041,635.0
2021-11-01 12:30:00,245.46,245.63,245.46,245.54,1690.0,234.6615,234.824,234.6615,234.738,1690.0
2021-11-01 12:35:00,245.54,245.59,245.42,245.5,911.0,234.738,234.7858,234.6232,234.6997,911.0
2021-11-01 12:40:00,245.58,245.62,245.58,245.62,461.0,234.7762,234.8144,234.7762,234.8144,461.0
2021-11-01 12:45:00,245.79,245.96,245.69,245.96,2316.0,234.977,235.1395,234.8814,235.1395,2316.0
2021-11-01 12:50:00,245.94,246.15,245.93,246.15,2490.0,235.1204,235.3211,235.1108,235.3211,2490.0
2021-11-01 12:55:00,246.2,246.44,246.19,246.44,1704.0,235.3689,235.5984,235.3594,235.5984,1704.0
2021-11-01 13:00:00,246.42,246.56,246.29,246.29,3129.0,235.5792,235.7131,235.455,235.455,3129.0
2021-11-01 13:05:00,246.18,246.18,246.06,246.08,1448.0,235.3498,235.3498,235.2351,235.2542,1448.0
2021-11-01 13:10:00,246.01,246.01,245.91,245.92,700.0,235.1873,235.1873,235.0917,235.1012,700.0
2021-11-01 13:15:00,245.9,245.95,245.81,245.95,1201.0,235.0821,235.1299,234.9961,235.1299,1201.0
2021-11-01 13:20:00,245.9,245.9,245.72,245.75,906.0,235.0821,235.0821,234.91,234.9387,906.0
2021-11-01 13:25:00,245.76,245.85,245.71,245.71,800.0,234.9483,235.0343,234.9005,234.9005,800.0
2021-11-01 13:30:00,245.78,245.78,245.58,245.66,1878.0,234.9674,234.9674,234.7762,234.8527,1878.0
2021-11-01 13:35:00,245.62,245.78,245.62,245.78,1375.0,234.8144,234.9674,234.8144,234.9674,1375.0
2021-11-01 13:40:00,245.71,245.71,245.4,245.42,2340.0,234.9005,234.9005,234.6041,234.6232,2340.0
2021-11-01 13:45:00,245.51,245.63,245.47,245.49,1402.0,234.7093,234.824,234.671,234.6902,1402.0
2021-11-01 13:50:00,245.54,245.54,245.41,245.41,1127.0,234.738,234.738,234.6137,234.6137,1127.0
2021-11-01 13:55:00,245.42,245.51,245.35,245.51,2355.0,234.6232,234.7093,234.5563,234.7093,2355.0
2021-11-01 14:00:00,245.61,245.61,245.29,245.36,1329.0,234.8049,234.8049,234.499,234.5659,1329.0
2021-11-01 14:05:00,245.27,245.35,245.26,245.27,916.0,234.4798,234.5563,234.4703,234.4798,916.0
2021-11-01 14:10:00,245.37,245.46,245.23,245.4,2115.0,234.5754,234.6615,234.4416,234.6041,2115.0
2021-11-01 14:15:00,245.56,245.56,245.24,245.34,1744.0,234.7571,234.7571,234.4512,234.5468,1744.0
2021-11-01 14:20:00,245.37,245.46,245.3,245.3,1041.0,234.5754,234.6615,234.5085,234.5085,1041.0
2021-11-01 14:25:00,245.32,245.33,245.26,245.31,2489.0,234.5276,234.5372,234.4703,234.5181,2489.0
2021-11-01 14:30:00,245.41,245.55,245.39,245.4,2778.0,234.6137,234.7475,234.5946,234.6041,2778.0
2021-11-01 14:35:00,245.44,245.46,245.39,245.4,1456.0,234.6424,234.6615,234.5946,234.6041,1456.0
2021-11-01 14:40:00,245.42,245.46,245.27,245.35,2115.0,234.6232,234.6615,234.4798,234.5563,2115.0
2021-11-01 14:45:00,245.3,245.38,245.29,245.3,1555.0,234.5085,234.585,234.499,234.5085,1555.0
2021-11-01 14:50:00,245.28,245.34,245.05,245.11,2072.0,234.4894,234.5468,234.2695,234.3269,2072.0
2021-11-01 14:55:00,245.12,245.19,245.03,245.19,2978.0,234.3364,234.4034,234.2504,234.4034,2978.0
2021-11-01 15:00:00,245.12,245.29,245.11,245.26,1575.0,234.3364,234.499,234.3269,234.4703,1575.0
2021-11-01 15:05:00,245.23,245.23,244.93,245.12,3859.0,234.4416,234.4416,234.1548,234.3364,3859.0
2021-11-01 15:10:00,245.16,245.17,245.11,245.17,1400.0,234.3747,234.3842,234.3269,234.3842,1400.0
2021-11-01 15:15:00,245.17,245.42,245.16,245.31,3153.0,234.3842,234.6232,234.3747,234.5181,3153.0
2021-11-01 15:20:00,245.28,245.28,245.08,245.22,1918.0,234.4894,234.4894,234.2982,234.432,1918.0
2021-11-01 15:25:00,245.26,245.32,245.2,245.32,1655.0,234.4703,234.5276,234.4129,234.5276,1655.0
2021-11-01 15:30:00,245.42,245.49,245.36,245.39,3907.0,234.6232,234.6902,234.5659,234.5946,3907.0
2021-11-01 15:35:00,245.54,245.62,245.36,245.38,4750.0,234.738,234.8144,234.5659,234.585,4750.0
2021-11-01 15:40:00,245.35,245.49,244.9,245.04,4021.0,234.5563,234.6902,234.1261,234.26,4021.0
2021-11-01 15:45:00,244.96,245.01,244.72,244.79,6551.0,234.1835,234.2313,233.954,234.021,6551.0
2021-11-01 15:50:00,244.84,245.17,244.76,244.86,14478.0,234.0688,234.3842,233.9923,234.0879,14478.0
2021-11-01 15:55:00,244.85,245.01,244.58,244.92,31905.0,234.0783,234.2313,233.8202,234.1452,31905.0
2021-11-02 09:30:00,246.01,248.24,246.01,246.75,10672.0,235.1873,237.3192,235.1873,235.8947,10672.0
2021-11-02 09:35:00,246.74,247.24,246.74,247.0,5898.0,235.8852,236.3632,235.8852,236.1337,5898.0
2021-11-02 09:40:00,246.85,247.35,246.54,247.0,41079.0,235.9903,236.4683,235.694,236.1337,41079.0
2021-11-02 09:45:00,247.0,248.1,246.78,247.86,21582.0,236.1337,237.1853,235.9234,236.9559,21582.0
2021-11-02 09:50:00,247.81,248.09,247.72,247.87,8037.0,236.9081,237.1758,236.8221,236.9655,8037.0
2021-11-02 09:55:00,247.85,248.09,247.67,247.72,9148.0,236.9463,237.1758,236.7743,236.8221,9148.0
2021-11-02 10:00:00,247.64,247.88,247.51,247.75,1503.0,236.7456,236.975,236.6213,236.8507,1503.0
2021-11-02 10:05:00,247.8,247.95,247.45,247.63,9248.0,236.8985,237.0419,236.5639,236.736,9248.0
2021-11-02 10:10:00,247.73,248.17,247.49,247.83,12214.0,236.8316,237.2523,236.6022,236.9272,12214.0
2021-11-02 10:15:00,247.7,248.48,247.62,248.43,9690.0,236.8029,237.5486,236.7265,237.5008,9690.0
2021-11-02 10:20:00,248.52,248.53,248.17,248.5,3030.0,237.5869,237.5964,237.2523,237.5677,3030.0
2021-11-02 10:25:00,248.37,248.55,248.27,248.28,18031.0,237.4435,237.6155,237.3479,237.3574,18031.0
2021-11-02 10:30:00,248.22,248.35,247.99,248.04,5973.0,237.3001,237.4243,237.0802,237.128,5973.0
2021-11-02 10:35:00,248.16,248.55,248.16,248.43,11572.0,237.2427,237.6155,237.2427,237.5008,11572.0
2021-11-02 10:40:00,248.43,248.77,248.43,248.66,4467.0,237.5008,237.8259,237.5008,237.7207,4467.0
2021-11-02 10:45:00,248.68,248.92,248.62,248.72,28392.0,237.7398,237.9693,237.6825,237.7781,28392.0
2021-11-02 10:50:00,248.69,248.91,248.68,248.88,6637.0,237.7494,237.9597,237.7398,237.931,6637.0
2021-11-02 10:55:00,248.86,249.11,248.85,248.91,9032.0,237.9119,238.1509,237.9023,237.9597,9032.0
2021-11-02 11:00:00,248.94,249.73,248.92,249.72,6940.0,237.9884,238.7436,237.9693,238.7341,6940.0
2021-11-02 11:05:00,249.7,250.08,249.69,249.87,6444.0,238.7149,239.0782,238.7054,238.8775,6444.0
2021-11-02 11:10:00,249.93,250.06,249.86,249.91,3020.0,238.9348,239.0591,238.8679,238.9157,3020.0
2021-11-02 11:15:00,249.84,250.13,249.84,250.13,3097.0,238.8488,239.126,238.8488,239.126,3097.0
2021-11-02 11:20:00,250.24,251.17,250.24,251.16,19307.0,239.2312,240.1203,239.2312,240.1107,19307.0
2021-11-02 11:25:00,251.16,251.16,249.86,249.86,9415.0,240.1107,240.1107,238.8679,238.8679,9415.0
2021-11-02 11:30:00,249.89,250.4,249.88,250.34,8160.0,238.8966,239.3842,238.887,239.3268,8160.0
2021-11-02 11:35:00,250.35,250.7,250.26,250.7,2701.0,239.3364,239.671,239.2503,239.671,2701.0
2021-11-02 11:40:00,250.7,251.08,250.59,251.06,3664.0,239.671,240.0342,239.5658,240.0151,3664.0
2021-11-02 11:45:00,251.03,251.1,250.64,250.87,3447.0,239.9864,240.0534,239.6136,239.8335,3447.0
2021-11-02 11:50:00,251.06,251.07,250.61,250.63,2432.0,240.0151,240.0247,239.5849,239.604,2432.0
2021-11-02 11:55:00,250.77,251.23,250.72,250.72,13623.0,239.7379,240.1776,239.6901,239.6901,13623.0
2021-11-02 12:00:00,250.64,250.71,250.43,250.53,2301.0,239.6136,239.6805,239.4128,239.5084,2301.0
2021-11-02 12:05:00,250.55,251.08,250.24,250.24,9736.0,239.5276,240.0342,239.2312,239.2312,9736.0
2021-11-02 12:10:00,250.32,250.72,250.31,250.65,1663.0,239.3077,239.6901,239.2981,239.6232,1663.0
2021-11-02 12:15:00,250.57,250.65,250.57,250.63,555.0,239.5467,239.6232,239.5467,239.604,555.0
2021-11-02 12:20:00,250.72,251.13,250.72,251.13,1780.0,239.6901,240.082,239.6901,240.082,1780.0
2021-11-02 12:25:00,251.13,251.45,251.13,251.28,2445.0,240.082,240.388,240.082,240.2254,2445.0
2021-11-02 12:30:00,251.39,251.67,251.27,251.67,2399.0,240.3306,240.5983,240.2159,240.5983,2399.0
2021-11-02 12:35:00,251.68,251.95,251.65,251.65,1501.0,240.6078,240.866,240.5792,240.5792,1501.0
2021-11-02 12:40:00,251.76,251.91,251.72,251.75,1640.0,240.6843,240.8277,240.6461,240.6748,1640.0
2021-11-02 12:45:00,251.7,251.7,251.56,251.56,808.0,240.627,240.627,240.4931,240.4931,808.0
2021-11-02 12:50:00,251.73,251.78,251.66,251.77,1487.0,240.6556,240.7034,240.5887,240.6939,1487.0
2021-11-02 12:55:00,251.95,252.05,251.95,252.0,900.0,240.866,240.9616,240.866,240.9138,900.0
2021-11-02 13:00:00,252.01,252.03,251.8,251.97,1969.0,240.9233,240.9424,240.7226,240.8851,1969.0
2021-11-02 13:05:00,251.87,252.08,251.79,252.01,5006.0,240.7895,240.9902,240.713,240.9233,5006.0
2021-11-02 13:10:00,252.03,252.03,251.84,251.88,5732.0,240.9424,240.9424,240.7608,240.799,5732.0
2021-11-02 13:15:00,251.91,251.98,251.89,251.95,1388.0,240.8277,240.8946,240.8086,240.866,1388.0
2021-11-02 13:20:00,251.89,251.89,251.67,251.67,3173.0,240.8086,240.8086,240.5983,240.5983,3173.0
2021-11-02 13:25:00,251.58,251.59,251.47,251.55,717.0,240.5122,240.5218,240.4071,240.4836,717.0
2021-11-02 13:30:00,251.64,251.64,251.37,251.38,2715.0,240.5696,240.5696,240.3115,240.321,2715.0
2021-11-02 13:35:00,251.19,251.2,250.95,250.98,5882.0,240.1394,240.149,239.91,239.9386,5882.0
2021-11-02 13:40:00,251.06,251.08,250.86,251.08,3516.0,240.0151,240.0342,239.8239,240.0342,3516.0
2021-11-02 13:45:00,251.13,251.14,250.85,250.92,2055.0,240.082,240.0916,239.8144,239.8813,2055.0
2021-11-02 13:50:00,250.97,250.97,250.66,250.68,3703.0,239.9291,239.9291,239.6327,239.6518,3703.0
2021-11-02 13:55:00,250.73,250.73,250.54,250.55,1523.0,239.6996,239.6996,239.518,239.5276,1523.0
2021-11-02 14:00:00,250.62,250.85,250.34,250.35,6970.0,239.5945,239.8144,239.3268,239.3364,6970.0
2021-11-02 14:05:00,250.41,250.49,250.13,250.13,4367.0,239.3937,239.4702,239.126,239.126,4367.0
2021-11-02 14:10:00,250.21,250.41,250.21,250.41,1380.0,239.2025,239.3937,239.2025,239.3937,1380.0
2021-11-02 14:15:00,250.46,250.46,250.11,250.25,3500.0,239.4415,239.4415,239.1069,239.2407,3500.0
2021-11-02 14:20:00,250.22,250.23,250.02,250.02,1624.0,239.2121,239.2216,239.0209,239.0209,1624.0
2021-11-02 14:25:00,249.84,249.95,249.83,249.86,2356.0,238.8488,238.9539,238.8392,238.8679,2356.0
2021-11-02 14:30:00,249.85,249.97,249.82,249.97,4949.0,238.8583,238.9731,238.8297,238.9731,4949.0
2021-11-02 14:35:00,250.12,250.15,249.88,249.95,5290.0,239.1165,239.1451,238.887,238.9539,5290.0
2021-11-02 14:40:00,249.99,250.07,249.84,249.84,3297.0,238.9922,239.0687,238.8488,238.8488,3297.0
2021-11-02 14:45:00,249.79,249.9,249.69,249.71,5068.0,238.801,238.9061,238.7054,238.7245,5068.0
2021-11-02 14:50:00,249.71,250.13,249.7,250.06,3139.0,238.7245,239.126,238.7149,239.0591,3139.0
2021-11-02 14:55:00,250.11,250.12,249.91,249.91,3195.0,239.1069,239.1165,238.9157,238.9157,3195.0
2021-11-02 15:00:00,249.99,250.08,249.97,250.0,1507.0,238.9922,239.0782,238.9731,239.0017,1507.0
2021-11-02 15:05:00,250.01,250.43,250.0,250.43,2001.0,239.0113,239.4128,239.0017,239.4128,2001.0
2021-11-02 15:10:00,250.38,250.61,250.33,250.61,1218.0,239.365,239.5849,239.3172,239.5849,1218.0
2021-11-02 15:15:00,250.6,250.86,250.47,250.59,6763.0,239.5754,239.8239,239.4511,239.5658,6763.0
2021-11-02 15:20:00,250.52,250.52,250.23,250.36,4728.0,239.4989,239.4989,239.2216,239.3459,4728.0
2021-11-02 15:25:00,250.41,250.74,250.33,250.73,2301.0,239.3937,239.7092,239.3172,239.6996,2301.0
2021-11-02 15:30:00,250.74,250.75,250.48,250.52,6665.0,239.7092,239.7188,239.4606,239.4989,6665.0
2021-11-02 15:35:00,250.5,250.61,250.5,250.54,4376.0,239.4798,239.5849,239.4798,239.518,4376.0
2021-11-02 15:40:00,250.59,250.76,250.58,250.7,2600.0,239.5658,239.7283,239.5562,239.671,2600.0
2021-11-02 15:45:00,250.7,250.96,250.66,250.83,8555.0,239.671,239.9195,239.6327,239.7952,8555.0
2021-11-02 15:50:00,250.91,250.91,250.62,250.78,12378.0,239.8717,239.8717,239.5945,239.7474,12378.0
2021-11-02 15:55:00,250.78,251.51,250.74,251.51,58285.0,239.7474,240.4453,239.7092,240.4453,58285.0
2021-11-03 09:30:00,251.62,252.32,250.59,250.59,5752.0,240.5505,241.2197,239.5658,239.5658,5752.0
2021-11-03 09:35:00,250.92,251.91,250.92,251.9,525.0,239.8813,240.8277,239.8813,240.8182,525.0
2021-11-03 09:40:00,251.59,252.0,250.95,251.99,3320.0,240.5218,240.9138,239.91,240.9042,3320.0
2021-11-03 09:45:00,251.98,252.56,251.8,251.98,8607.0,240.8946,241.4491,240.7226,240.8946,8607.0
2021-11-03 09:50:00,251.55,251.55,250.57,250.57,11502.0,240.4836,240.4836,239.5467,239.5467,11502.0
2021-11-03 09:55:00,250.84,251.11,250.7,250.7,2800.0,239.8048,240.0629,239.671,239.671,2800.0
2021-11-03 10:00:00,251.15,251.38,250.68,250.85,3526.0,240.1012,240.321,239.6518,239.8144,3526.0
2021-11-03 10:05:00,250.94,251.69,250.94,251.69,1300.0,239.9004,240.6174,239.9004,240.6174,1300.0
2021-11-03 10:10:00,251.51,251.76,251.07,251.64,1577.0,240.4453,240.6843,240.0247,240.5696,1577.0
2021-11-03 10:15:00,251.61,251.61,251.21,251.42,1454.0,240.5409,240.5409,240.1585,240.3593,1454.0
2021-11-03 10:20:00,251.23,251.23,250.82,251.12,1656.0,240.1776,240.1776,239.7857,240.0725,1656.0
2021-11-03 10:25:00,251.17,251.17,250.77,250.77,2178.0,240.1203,240.1203,239.7379,239.7379,2178.0
2021-11-03 10:30:00,250.84,251.21,250.84,251.21,3464.0,239.8048,240.1585,239.8048,240.1585,3464.0
2021-11-03 10:35:00,251.1,251.1,250.58,250.58,972.0,240.0534,240.0534,239.5562,239.5562,972.0
2021-11-03 10:40:00,250.69,251.07,250.67,251.07,5058.0,239.6614,240.0247,239.6423,240.0247,5058.0
2021-11-03 10:45:00,251.14,251.16,250.92,251.05,1401.0,240.0916,240.1107,239.8813,240.0056,1401.0
2021-11-03 10:50:00,251.05,251.61,251.04,251.61,3424.0,240.0056,240.5409,239.996,240.5409,3424.0
2021-11-03 10:55:00,251.76,251.76,251.52,251.52,1211.0,240.6843,240.6843,240.4549,240.4549,1211.0
2021-11-03 11:00:00,251.4,251.53,251.33,251.53,1350.0,240.3402,240.4644,240.2732,240.4644,1350.0
2021-11-03 11:05:00,251.46,251.61,251.39,251.61,528.0,240.3975,240.5409,240.3306,240.5409,528.0
2021-11-03 11:10:00,251.71,251.72,251.36,251.55,1300.0,240.6365,240.6461,240.3019,240.4836,1300.0
2021-11-03 11:15:00,251.51,251.57,251.32,251.37,3640.0,240.4453,240.5027,240.2637,240.3115,3640.0
2021-11-03 11:20:00,251.27,251.45,251.27,251.29,1104.0,240.2159,240.388,240.2159,240.235,1104.0
2021-11-03 11:25:00,251.37,251.42,251.21,251.34,1007.0,240.3115,240.3593,240.1585,240.2828,1007.0
2021-11-03 11:30:00,251.29,251.42,250.87,250.87,4024.0,240.235,240.3593,239.8335,239.8335,4024.0
2021-11-03 11:35:00,251.03,251.05,250.85,250.96,2627.0,239.9864,240.0056,239.8144,239.9195,2627.0
2021-11-03 11:40:00,250.8,251.3,250.8,251.13,2362.0,239.7666,240.2446,239.7666,240.082,2362.0
2021-11-03 11:45:00,251.21,251.24,251.06,251.12,810.0,240.1585,240.1872,240.0151,240.0725,810.0
2021-11-03 11:50:00,250.97,251.16,250.96,251.05,563.0,239.9291,240.1107,239.9195,240.0056,563.0
2021-11-03 11:55:00,251.12,251.12,250.84,250.84,1351.0,240.0725,240.0725,239.8048,239.8048,1351.0
2021-11-03 12:00:00,250.92,251.07,250.65,250.65,1871.0,239.8813,240.0247,239.6232,239.6232,1871.0
2021-11-03 12:05:00,250.97,250.97,250.81,250.87,600.0,239.9291,239.9291,239.7761,239.8335,600.0
2021-11-03 12:10:00,250.9,251.02,250.83,250.96,1420.0,239.8622,239.9769,239.7952,239.9195,1420.0
2021-11-03 12:15:00,251.13,251.13,250.83,251.0,1002.0,240.082,240.082,239.7952,239.9578,1002.0
2021-11-03 12:20:00,250.89,250.99,250.75,250.79,1053.0,239.8526,239.9482,239.7188,239.757,1053.0
2021-11-03 12:25:00,250.63,250.63,250.37,250.42,2563.0,239.604,239.604,239.3555,239.4033,2563.0
2021-11-03 12:30:00,250.55,250.55,250.21,250.21,830.0,239.5276,239.5276,239.2025,239.2025,830.0
2021-11-03 12:35:00,250.08,250.24,250.02,250.03,902.0,239.0782,239.2312,239.0209,239.0304,902.0
2021-11-03 12:40:00,250.19,250.19,249.95,249.95,817.0,239.1834,239.1834,238.9539,238.9539,817.0
2021-11-03 12:45:00,250.05,250.05,249.66,249.66,2034.0,239.0495,239.0495,238.6767,238.6767,2034.0
2021-11-03 12:50:00,249.4,249.45,249.3,249.45,538.0,238.4281,238.4759,238.3325,238.4759,538.0
2021-11-03 12:55:00,249.58,249.6,249.51,249.56,1129.0,238.6002,238.6193,238.5333,238.5811,1129.0
2021-11-03 13:00:00,249.59,249.6,249.14,249.14,3062.0,238.6098,238.6193,238.1796,238.1796,3062.0
2021-11-03 13:05:00,249.29,249.38,248.9,248.96,3167.0,238.323,238.409,237.9501,238.0075,3167.0
2021-11-03 13:10:00,248.92,249.05,248.91,249.05,822.0,237.9693,238.0935,237.9597,238.0935,822.0
2021-11-03 13:15:00,249.19,249.2,249.01,249.19,2128.0,238.2274,238.2369,238.0553,238.2274,2128.0
2021-11-03 13:20:00,249.2,249.26,248.96,248.96,1932.0,238.2369,238.2943,238.0075,238.0075,1932.0
2021-11-03 13:25:00,249.09,249.09,248.87,248.87,1102.0,238.1318,238.1318,237.9215,237.9215,1102.0
2021-11-03 13:30:00,248.94,249.0,248.84,248.92,703.0,237.9884,238.0457,237.8928,237.9693,703.0
2021-11-03 13:35:00,248.98,249.02,248.83,248.83,2436.0,238.0266,238.0649,237.8832,237.8832,2436.0
2021-11-03 13:40:00,248.87,249.3,248.86,249.17,1200.0,237.9215,238.3325,237.9119,238.2083,1200.0
2021-11-03 13:45:00,249.21,249.32,249.16,249.32,1333.0,238.2465,238.3517,238.1987,238.3517,1333.0
2021-11-03 13:50:00,249.32,249.4,249.31,249.33,1304.0,238.3517,238.4281,238.3421,238.3612,1304.0
2021-11-03 13:55:00,249.26,249.28,249.08,249.25,1672.0,238.2943,238.3134,238.1222,238.2847,1672.0
2021-11-03 14:00:00,249.2,250.14,249.19,250.14,2912.0,238.2369,239.1356,238.2274,239.1356,2912.0
2021-11-03 14:05:00,250.24,250.24,249.75,249.75,680.0,239.2312,239.2312,238.7627,238.7627,680.0
2021-11-03 14:10:00,249.79,250.14,249.79,249.95,1151.0,238.801,239.1356,238.801,238.9539,1151.0
2021-11-03 14:15:00,249.98,250.3,249.81,250.3,1516.0,238.9826,239.2886,238.8201,239.2886,1516.0
2021-11-03 14:20:00,250.44,250.64,250.37,250.61,1155.0,239.4224,239.6136,239.3555,239.5849,1155.0
2021-11-03 14:25:00,250.72,250.72,250.47,250.48,400.0,239.6901,239.6901,239.4511,239.4606,400.0
2021-11-03 14:30:00,250.58,251.02,250.58,250.78,2103.0,239.5562,239.9769,239.5562,239.7474,2103.0
2021-11-03 14:35:00,250.83,250.83,250.75,250.75,400.0,239.7952,239.7952,239.7188,239.7188,400.0
2021-11-03 14:40:00,250.94,251.3,250.77,251.3,1750.0,239.9004,240.2446,239.7379,240.2446,1750.0
2021-11-03 14:45:00,251.33,251.93,251.33,251.93,1300.0,240.2732,240.8468,240.2732,240.8468,1300.0
2021-11-03 14:50:00,252.06,252.29,251.79,252.22,1501.0,240.9711,241.191,240.713,241.1241,1501.0
2021-11-03 14:55:00,252.15,252.15,251.75,251.78,1102.0,241.0572,241.0572,240.6748,240.7034,1102.0
2021-11-03 15:00:00,251.78,252.04,251.69,251.96,2635.0,240.7034,240.952,240.6174,240.8755,2635.0
2021-11-03 15:05:00,252.04,252.19,251.89,252.11,1294.0,240.952,241.0954,240.8086,241.0189,1294.0
2021-11-03 15:10:00,252.2,252.31,252.11,252.2,1450.0,241.105,241.2101,241.0189,241.105,1450.0
2021-11-03 15:15:00,252.14,252.31,252.03,252.07,3800.0,241.0476,241.2101,240.9424,240.9807,3800.0
2021-11-03 15:20:00,251.97,252.35,251.97,252.31,2920.0,240.8851,241.2484,240.8851,241.2101,2920.0
2021-11-03 15:25:00,252.31,252.51,252.24,252.34,1700.0,241.2101,241.4013,241.1432,241.2388,1700.0
2021-11-03 15:30:00,252.42,252.58,252.33,252.55,3510.0,241.3153,241.4682,241.2292,241.4396,3510.0
2021-11-03 15:35:00,252.63,252.63,252.32,252.5,3577.0,241.516,241.516,241.2197,241.3918,3577.0
2021-11-03 15:40:00,252.52,253.03,252.5,252.9,4047.0,241.4109,241.8984,241.3918,241.7742,4047.0
2021-11-03 15:45:00,252.85,252.95,252.64,252.64,4907.0,241.7264,241.822,241.5256,241.5256,4907.0
2021-11-03 15:50:00,252.58,252.8,252.46,252.66,9699.0,241.4682,241.6786,241.3535,241.5447,9699.0
2021-11-03 15:55:00,252.65,253.0,252.56,252.68,76181.0,241.5352,241.8698,241.4491,241.5638,76181.0
2021-11-04 09:30:00,252.46,252.46,251.03,251.78,7527.0,241.3535,241.3535,239.9864,240.7034,7527.0
2021-11-04 09:35:00,251.7,252.3,251.65,252.3,2000.0,240.627,241.2006,240.5792,241.2006,2000.0
2021-11-04 09:40:00,252.33,252.89,251.89,252.89,3579.0,241.2292,241.7646,240.8086,241.7646,3579.0
2021-11-04 09:45:00,252.57,252.57,252.03,252.27,2485.0,241.4587,241.4587,240.9424,241.1719,2485.0
2021-11-04 09:50:00,252.58,253.62,252.58,253.62,1000.0,241.4682,242.4625,241.4682,242.4625,1000.0
2021-11-04 09:55:00,253.75,254.35,253.7,254.19,7246.0,242.5868,243.1604,242.539,243.0074,7246.0
2021-11-04 10:00:00,254.1,254.37,253.52,254.18,2374.0,242.9214,243.1795,242.3669,242.9979,2374.0
2021-11-04 10:05:00,254.0,254.24,253.41,253.7,3700.0,242.8258,243.0552,242.2617,242.539,3700.0
2021-11-04 10:10:00,253.43,253.72,253.43,253.72,1100.0,242.2809,242.5581,242.2809,242.5581,1100.0
2021-11-04 10:15:00,253.88,254.09,253.85,253.88,1810.0,242.7111,242.9118,242.6824,242.7111,1810.0
2021-11-04 10:20:00,254.09,254.15,253.79,253.8,1844.0,242.9118,242.9692,242.625,242.6346,1844.0
2021-11-04 10:25:00,253.86,254.0,253.84,253.9,900.0,242.6919,242.8258,242.6728,242.7302,900.0
2021-11-04 10:30:00,254.06,254.51,254.05,254.51,2572.0,242.8831,243.3133,242.8736,243.3133,2572.0
2021-11-04 10:35:00,254.7,254.7,254.0,254.12,1799.0,243.495,243.495,242.8258,242.9405,1799.0
2021-11-04 10:40:00,254.2,254.2,254.2,254.2,100.0,243.017,243.017,243.017,243.017,100.0
2021-11-04 10:45:00,253.77,253.97,253.73,253.78,1704.0,242.6059,242.7971,242.5677,242.6155,1704.0
2021-11-04 10:50:00,253.97,254.02,253.69,253.8,1502.0,242.7971,242.8449,242.5294,242.6346,1502.0
2021-11-04 10:55:00,253.82,253.96,253.68,253.84,2838.0,242.6537,242.7875,242.5199,242.6728,2838.0
2021-11-04 11:00:00,253.92,253.92,253.71,253.71,2100.0,242.7493,242.7493,242.5485,242.5485,2100.0
2021-11-04 11:05:00,253.65,253.75,253.58,253.67,3611.0,242.4912,242.5868,242.4243,242.5103,3611.0
2021-11-04 11:10:00,253.73,253.79,253.49,253.71,2201.0,242.5677,242.625,242.3382,242.5485,2201.0
2021-11-04 11:15:00,253.69,253.74,253.47,253.74,3109.0,242.5294,242.5772,242.3191,242.5772,3109.0
2021-11-04 11:20:00,253.71,253.72,253.23,253.23,1201.0,242.5485,242.5581,242.0897,242.0897,1201.0
2021-11-04 11:25:00,253.25,253.5,253.24,253.29,1650.0,242.1088,242.3478,242.0992,242.147,1650.0
2021-11-04 11:30:00,253.35,253.44,253.14,253.15,4542.0,242.2044,242.2904,242.0036,242.0132,4542.0
2021-11-04 11:35:00,253.26,253.53,253.0,253.06,4580.0,242.1183,242.3765,241.8698,241.9271,4580.0
2021-11-04 11:40:00,253.12,253.12,252.94,253.02,2323.0,241.9845,241.9845,241.8124,241.8889,2323.0
2021-11-04 11:45:00,253.01,253.02,252.86,253.02,2300.0,241.8793,241.8889,241.7359,241.8889,2300.0
2021-11-04 11:50:00,252.91,253.03,252.9,252.93,1545.0,241.7837,241.8984,241.7742,241.8028,1545.0
2021-11-04 11:55:00,253.0,253.02,252.96,252.97,1966.0,241.8698,241.8889,241.8315,241.8411,1966.0
2021-11-04 12:00:00,252.98,253.01,252.91,252.97,4157.0,241.8506,241.8793,241.7837,241.8411,4157.0
2021-11-04 12:05:00,252.86,252.9,252.27,252.36,2836.0,241.7359,241.7742,241.1719,241.2579,2836.0
2021-11-04 12:10:00,252.19,252.19,251.94,251.94,1638.0,241.0954,241.0954,240.8564,240.8564,1638.0
2021-11-04 12:15:00,252.01,252.25,252.01,252.2,1543.0,240.9233,241.1528,240.9233,241.105,1543.0
2021-11-04 12:20:00,252.16,252.41,252.11,252.11,1200.0,241.0667,241.3057,241.0189,241.0189,1200.0
2021-11-04 12:25:00,252.17,252.42,252.09,252.42,4444.0,241.0763,241.3153,240.9998,241.3153,4444.0
2021-11-04 12:30:00,252.43,252.61,252.28,252.61,6001.0,241.3248,241.4969,241.1814,241.4969,6001.0
2021-11-04 12:35:00,252.65,252.79,252.33,252.42,8432.0,241.5352,241.669,241.2292,241.3153,8432.0
2021-11-04 12:40:00,252.31,252.32,252.16,252.32,1238.0,241.2101,241.2197,241.0667,241.2197,1238.0
2021-11-04 12:45:00,252.26,252.26,251.68,251.7,3637.0,241.1623,241.1623,240.6078,240.627,3637.0
2021-11-04 12:50:00,251.64,251.64,251.29,251.29,3938.0,240.5696,240.5696,240.235,240.235,3938.0
2021-11-04 12:55:00,251.31,251.31,250.67,250.68,2891.0,240.2541,240.2541,239.6423,239.6518,2891.0
2021-11-04 13:00:00,250.8,251.01,250.77,250.95,3666.0,239.7666,239.9673,239.7379,239.91,3666.0
2021-11-04 13:05:00,250.83,250.98,250.82,250.9,3789.0,239.7952,239.9386,239.7857,239.8622,3789.0
2021-11-04 13:10:00,250.8,251.06,250.78,251.06,2167.0,239.7666,240.0151,239.7474,240.0151,2167.0
2021-11-04 13:15:00,251.08,251.15,250.99,251.03,2239.0,240.0342,240.1012,239.9482,239.9864,2239.0
2021-11-04 13:20:00,251.05,251.07,250.7,250.89,3060.0,240.0056,240.0247,239.671,239.8526,3060.0
2021-11-04 13:25:00,250.83,250.83,250.5,250.5,1659.0,239.7952,239.7952,239.4798,239.4798,1659.0
2021-11-04 13:30:00,250.62,250.81,250.51,250.76,5215.0,239.5945,239.7761,239.4893,239.7283,5215.0
2021-11-04 13:35:00,250.72,250.74,250.6,250.74,3128.0,239.6901,239.7092,239.5754,239.7092,3128.0
2021-11-04 13:40:00,250.73,251.04,250.64,251.04,9149.0,239.6996,239.996,239.6136,239.996,9149.0
2021-11-04 13:45:00,251.05,251.05,250.75,250.75,2568.0,240.0056,240.0056,239.7188,239.7188,2568.0
2021-11-04 13:50:00,250.77,251.07,250.7,251.0,2900.0,239.7379,240.0247,239.671,239.9578,2900.0
2021-11-04 13:55:00,251.0,251.0,250.74,250.75,2300.0,239.9578,239.9578,239.7092,239.7188,2300.0
2021-11-04 14:00:00,250.78,250.81,250.55,250.55,2419.0,239.7474,239.7761,239.5276,239.5276,2419.0
2021-11-04 14:05:00,250.35,250.53,250.35,250.38,4850.0,239.3364,239.5084,239.3364,239.365,4850.0
2021-11-04 14:10:00,250.39,250.5,250.34,250.45,3328.0,239.3746,239.4798,239.3268,239.432,3328.0
2021-11-04 14:15:00,250.49,250.57,250.25,250.46,3442.0,239.4702,239.5467,239.2407,239.4415,3442.0
2021-11-04 14:20:00,250.54,250.86,250.54,250.69,5818.0,239.518,239.8239,239.518,239.6614,5818.0
2021-11-04 14:25:00,250.64,250.64,250.42,250.45,1819.0,239.6136,239.6136,239.4033,239.432,1819.0
2021-11-04 14:30:00,250.54,250.66,250.54,250.64,2599.0,239.518,239.6327,239.518,239.6136,2599.0
2021-11-04 14:35:00,250.78,251.01,250.76,250.98,4317.0,239.7474,239.9673,239.7283,239.9386,4317.0
2021-11-04 14:40:00,250.93,250.99,250.52,250.52,4084.0,239.8908,239.9482,239.4989,239.4989,4084.0
2021-11-04 14:45:00,250.58,250.64,250.38,250.38,3416.0,239.5562,239.6136,239.365,239.365,3416.0
2021-11-04 14:50:00,250.38,250.45,250.09,250.14,9125.0,239.365,239.432,239.0878,239.1356,9125.0
2021-11-04 14:55:00,250.17,250.36,250.07,250.26,2743.0,239.1643,239.3459,239.0687,239.2503,2743.0
2021-11-04 15:00:00,250.14,251.13,250.12,251.05,2980.0,239.1356,240.082,239.1165,240.0056,2980.0
2021-11-04 15:05:00,251.12,251.13,250.95,251.08,7418.0,240.0725,240.082,239.91,240.0342,7418.0
2021-11-04 15:10:00,251.08,251.13,250.97,251.07,6588.0,240.0342,240.082,239.9291,240.0247,6588.0
2021-11-04 15:15:00,251.02,251.2,251.0,251.04,4647.0,239.9769,240.149,239.9578,239.996,4647.0
2021-11-04 15:20:00,251.04,251.08,250.77,250.89,2504.0,239.996,240.0342,239.7379,239.8526,2504.0
2021-11-04 15:25:00,250.88,250.98,250.73,250.73,2770.0,239.843,239.9386,239.6996,239.6996,2770.0
2021-11-04 15:30:00,250.8,250.95,250.72,250.85,7239.0,239.7666,239.91,239.6901,239.8144,7239.0
2021-11-04 15:35:00,250.85,250.88,250.53,250.53,4262.0,239.8144,239.843,239.5084,239.5084,4262.0
2021-11-04 15:40:00,250.49,250.95,250.49,250.62,7531.0,239.4702,239.91,239.4702,239.5945,7531.0
2021-11-04 15:45:00,250.8,251.0,250.69,250.9,6982.0,239.7666,239.9578,239.6614,239.8622,6982.0
2021-11-04 15:50:00,250.82,251.37,250.82,251.35,13997.0,239.7857,240.3115,239.7857,240.2924,13997.0
2021-11-04 15:55:00,251.39,251.87,251.29,251.42,30913.0,240.3306,240.7895,240.235,240.3593,30913.0
2021-11-05 09:30:00,252.21,253.01,248.25,249.5,10914.0,241.1145,241.8793,237.3287,238.5237,10914.0
2021-11-05 09:35:00,247.19,248.47,245.55,246.95,7911.0,236.3154,237.5391,234.7475,236.0859,7911.0
2021-11-05 09:40:00,247.25,248.56,246.21,246.91,13747.0,236.3727,237.6251,235.3785,236.0477,13747.0
2021-11-05 09:45:00,246.83,247.18,244.43,246.04,17386.0,235.9712,236.3058,233.6768,235.216,17386.0
2021-11-05 09:50:00,246.19,247.23,245.16,247.23,3692.0,235.3594,236.3536,234.3747,236.3536,3692.0
2021-11-05 09:55:00,246.91,246.98,245.4,245.74,15313.0,236.0477,236.1146,234.6041,234.9292,15313.0
2021-11-05 10:00:00,245.1,245.62,244.87,245.36,4085.0,234.3173,234.8144,234.0974,234.5659,4085.0
2021-11-05 10:05:00,245.24,246.73,244.99,246.27,15821.0,234.4512,235.8756,234.2122,235.4358,15821.0
2021-11-05 10:10:00,246.03,246.55,245.29,245.54,4173.0,235.2064,235.7035,234.499,234.738,4173.0
2021-11-05 10:15:00,245.38,248.07,245.38,247.3,16165.0,234.585,237.1567,234.585,236.4205,16165.0
2021-11-05 10:20:00,247.31,247.55,247.08,247.51,4122.0,236.4301,236.6595,236.2102,236.6213,4122.0
2021-11-05 10:25:00,247.43,248.46,247.42,248.43,5610.0,236.5448,237.5295,236.5353,237.5008,5610.0
2021-11-05 10:30:00,248.38,249.0,248.17,249.0,5714.0,237.453,238.0457,237.2523,238.0457,5714.0
2021-11-05 10:35:00,249.0,249.45,248.8,248.81,8119.0,238.0457,238.4759,237.8545,237.8641,8119.0
2021-11-05 10:40:00,248.96,248.96,248.42,248.59,4667.0,238.0075,238.0075,237.4913,237.6538,4667.0
2021-11-05 10:45:00,248.65,248.8,248.65,248.8,606.0,237.7111,237.8545,237.7111,237.8545,606.0
2021-11-05 10:50:00,248.8,249.14,248.59,248.88,3196.0,237.8545,238.1796,237.6538,237.931,3196.0
2021-11-05 10:55:00,248.87,249.24,248.46,249.24,22281.0,237.9215,238.2752,237.5295,238.2752,22281.0
2021-11-05 11:00:00,249.79,249.79,248.6,248.64,4529.0,238.801,238.801,237.6633,237.7016,4529.0
2021-11-05 11:05:00,248.62,248.68,248.17,248.27,7356.0,237.6825,237.7398,237.2523,237.3479,7356.0
2021-11-05 11:10:00,248.51,248.94,248.39,248.88,2986.0,237.5773,237.9884,237.4626,237.931,2986.0
2021-11-05 11:15:00,248.97,249.13,248.7,248.8,6041.0,238.0171,238.17,237.7589,237.8545,6041.0
2021-11-05 11:20:00,248.89,249.0,248.59,248.59,3396.0,237.9406,238.0457,237.6538,237.6538,3396.0
2021-11-05 11:25:00,248.7,248.76,248.48,248.48,4525.0,237.7589,237.8163,237.5486,237.5486,4525.0
2021-11-05 11:30:00,248.6,248.83,248.59,248.78,3313.0,237.6633,237.8832,237.6538,237.8354,3313.0
2021-11-05 11:35:00,248.84,249.12,248.84,249.0,3273.0,237.8928,238.1605,237.8928,238.0457,3273.0
2021-11-05 11:40:00,249.0,249.57,248.99,249.46,9632.0,238.0457,238.5907,238.0362,238.4855,9632.0
2021-11-05 11:45:00,249.59,249.7,249.41,249.7,2448.0,238.6098,238.7149,238.4377,238.7149,2448.0
2021-11-05 11:50:00,249.7,249.94,249.48,249.49,3279.0,238.7149,238.9444,238.5046,238.5142,3279.0
2021-11-05 11:55:00,249.35,249.58,249.06,249.58,1430.0,238.3803,238.6002,238.1031,238.6002,1430.0
2021-11-05 12:00:00,249.56,250.12,249.56,249.77,4371.0,238.5811,239.1165,238.5811,238.7819,4371.0
2021-11-05 12:05:00,249.76,249.83,249.32,249.32,2819.0,238.7723,238.8392,238.3517,238.3517,2819.0
2021-11-05 12:10:00,249.25,249.25,248.26,248.36,4146.0,238.2847,238.2847,237.3383,237.4339,4146.0
2021-11-05 12:15:00,248.41,248.61,248.38,248.41,1010.0,237.4817,237.6729,237.453,237.4817,1010.0
2021-11-05 12:20:00,248.5,248.77,248.5,248.77,1017.0,237.5677,237.8259,237.5677,237.8259,1017.0
2021-11-05 12:25:00,248.55,248.9,248.4,248.76,4294.0,237.6155,237.9501,237.4721,237.8163,4294.0
2021-11-05 12:30:00,248.85,248.89,248.72,248.79,2122.0,237.9023,237.9406,237.7781,237.845,2122.0
2021-11-05 12:35:00,249.08,249.09,248.77,248.77,2620.0,238.1222,238.1318,237.8259,237.8259,2620.0
2021-11-05 12:40:00,248.79,249.25,248.71,249.25,8220.0,237.845,238.2847,237.7685,238.2847,8220.0
2021-11-05 12:45:00,249.25,249.59,249.25,249.4,6053.0,238.2847,238.6098,238.2847,238.4281,6053.0
2021-11-05 12:50:00,249.31,249.68,249.3,249.61,2551.0,238.3421,238.6958,238.3325,238.6289,2551.0
2021-11-05 12:55:00,249.6,249.69,249.55,249.59,3157.0,238.6193,238.7054,238.5715,238.6098,3157.0
2021-11-05 13:00:00,249.5,249.53,249.3,249.32,2711.0,238.5237,238.5524,238.3325,238.3517,2711.0
2021-11-05 13:05:00,249.19,249.2,249.05,249.09,915.0,238.2274,238.2369,238.0935,238.1318,915.0
2021-11-05 13:10:00,249.1,249.17,248.66,248.67,3513.0,238.1413,238.2083,237.7207,237.7303,3513.0
2021-11-05 13:15:00,248.56,248.67,248.47,248.54,2206.0,237.6251,237.7303,237.5391,237.606,2206.0
2021-11-05 13:20:00,248.47,248.47,248.27,248.27,1519.0,237.5391,237.5391,237.3479,237.3479,1519.0
2021-11-05 13:25:00,247.66,247.81,247.5,247.51,2578.0,236.7647,236.9081,236.6117,236.6213,2578.0
2021-11-05 13:30:00,247.69,248.07,247.68,247.94,6967.0,236.7934,237.1567,236.7838,237.0324,6967.0
2021-11-05 13:35:00,247.94,248.3,247.91,248.01,4369.0,237.0324,237.3765,237.0037,237.0993,4369.0
2021-11-05 13:40:00,247.99,247.99,247.73,247.93,2773.0,237.0802,237.0802,236.8316,237.0228,2773.0
2021-11-05 13:45:00,247.83,249.63,247.73,249.27,54978.0,236.9272,238.648,236.8316,238.3039,54978.0
2021-11-05 13:50:00,249.37,249.74,249.11,249.68,6288.0,238.3995,238.7532,238.1509,238.6958,6288.0
2021-11-05 13:55:00,249.82,250.23,248.95,248.96,35186.0,238.8297,239.2216,237.9979,238.0075,35186.0
2021-11-05 14:00:00,248.96,249.63,248.83,249.01,3567.0,238.0075,238.648,237.8832,238.0553,3567.0
2021-11-05 14:05:00,249.0,249.38,249.0,249.09,2533.0,238.0457,238.409,238.0457,238.1318,2533.0
2021-11-05 14:10:00,249.09,249.09,248.19,248.19,4847.0,238.1318,238.1318,237.2714,237.2714,4847.0
2021-11-05 14:15:00,248.34,248.72,248.34,248.59,2338.0,237.4148,237.7781,237.4148,237.6538,2338.0
2021-11-05 14:20:00,248.66,248.67,247.45,247.45,4072.0,237.7207,237.7303,236.5639,236.5639,4072.0
2021-11-05 14:25:00,247.66,247.76,247.37,247.65,3222.0,236.7647,236.8603,236.4874,236.7551,3222.0
2021-11-05 14:30:00,247.96,249.29,247.83,249.12,11741.0,237.0515,238.323,236.9272,238.1605,11741.0
2021-11-05 14:35:00,249.12,249.21,248.31,249.1,6539.0,238.1605,238.2465,237.3861,238.1413,6539.0
2021-11-05 14:40:00,249.29,249.29,248.68,248.68,3241.0,238.323,238.323,237.7398,237.7398,3241.0
2021-11-05 14:45:00,248.74,249.08,248.74,249.08,1500.0,237.7972,238.1222,237.7972,238.1222,1500.0
2021-11-05 14:50:00,248.98,248.98,248.78,248.89,1680.0,238.0266,238.0266,237.8354,237.9406,1680.0
2021-11-05 14:55:00,248.88,249.24,248.87,249.21,2648.0,237.931,238.2752,237.9215,238.2465,2648.0
2021-11-05 15:00:00,249.2,249.37,248.96,248.96,2731.0,238.2369,238.3995,238.0075,238.0075,2731.0
2021-11-05 15:05:00,248.97,249.21,248.66,249.21,2683.0,238.0171,238.2465,237.7207,238.2465,2683.0
2021-11-05 15:10:00,249.25,249.26,248.99,248.99,2230.0,238.2847,238.2943,238.0362,238.0362,2230.0
2021-11-05 15:15:00,249.02,249.02,248.62,248.88,3656.0,238.0649,238.0649,237.6825,237.931,3656.0
2021-11-05 15:20:00,248.87,248.87,248.34,248.62,2950.0,237.9215,237.9215,237.4148,237.6825,2950.0
2021-11-05 15:25:00,248.63,248.65,248.11,248.38,3890.0,237.692,237.7111,237.1949,237.453,3890.0
2021-11-05 15:30:00,248.39,249.03,248.39,248.92,6022.0,237.4626,238.0744,237.4626,237.9693,6022.0
2021-11-05 15:35:00,249.0,249.19,248.64,248.64,5000.0,238.0457,238.2274,237.7016,237.7016,5000.0
2021-11-05 15:40:00,248.78,248.78,247.99,247.99,5757.0,237.8354,237.8354,237.0802,237.0802,5757.0
2021-11-05 15:45:00,248.01,248.41,248.0,248.22,8732.0,237.0993,237.4817,237.0897,237.3001,8732.0
2021-11-05 15:50:00,248.1,248.4,247.88,247.88,21113.0,237.1853,237.4721,236.975,236.975,21113.0
2021-11-05 15:55:00,247.88,247.98,247.43,247.43,46898.0,236.975,237.0706,236.5448,236.5448,46898.0
2021-11-08 09:30:00,249.47,249.9,249.06,249.66,9971.0,238.4951,238.9061,238.1031,238.6767,9971.0
2021-11-08 09:35:00,249.47,249.47,248.12,248.86,800.0,238.4951,238.4951,237.2045,237.9119,800.0
2021-11-08 09:40:00,248.3,248.42,247.46,248.04,1601.0,237.3765,237.4913,236.5735,237.128,1601.0
2021-11-08 09:45:00,248.04,248.04,247.02,247.22,11447.0,237.128,237.128,236.1528,236.344,11447.0
2021-11-08 09:50:00,247.22,247.22,245.73,245.73,1567.0,236.344,236.344,234.9196,234.9196,1567.0
2021-11-08 09:55:00,246.06,246.76,245.55,245.55,5000.0,235.2351,235.9043,234.7475,234.7475,5000.0
2021-11-08 10:00:00,245.39,245.47,244.79,244.79,3435.0,234.5946,234.671,234.021,234.021,3435.0
2021-11-08 10:05:00,245.02,245.02,244.02,244.02,3000.0,234.2408,234.2408,233.2848,233.2848,3000.0
2021-11-08 10:10:00,243.97,244.91,243.9,244.56,5833.0,233.237,234.1357,233.1701,233.8011,5833.0
2021-11-08 10:15:00,244.31,244.32,243.33,244.07,2630.0,233.5621,233.5716,232.6252,233.3326,2630.0
2021-11-08 10:20:00,244.55,244.65,244.14,244.14,2600.0,233.7915,233.8871,233.3995,233.3995,2600.0
2021-11-08 10:25:00,244.22,245.14,243.77,245.14,8652.0,233.476,234.3556,233.0458,234.3556,8652.0
2021-11-08 10:30:00,245.28,246.44,245.26,245.9,6998.0,234.4894,235.5984,234.4703,235.0821,6998.0
2021-11-08 10:35:00,246.07,247.05,246.07,247.0,1900.0,235.2446,236.1815,235.2446,236.1337,1900.0
2021-11-08 10:40:00,247.05,247.46,246.96,247.37,3446.0,236.1815,236.5735,236.0955,236.4874,3446.0
2021-11-08 10:45:00,247.48,247.74,247.13,247.74,3317.0,236.5926,236.8412,236.258,236.8412,3317.0
2021-11-08 10:50:00,247.72,247.74,247.01,247.38,2771.0,236.8221,236.8412,236.1433,236.497,2771.0
2021-11-08 10:55:00,247.4,247.4,246.67,246.99,7249.0,236.5161,236.5161,235.8182,236.1242,7249.0
2021-11-08 11:00:00,247.0,247.18,246.76,247.0,4327.0,236.1337,236.3058,235.9043,236.1337,4327.0
2021-11-08 11:05:00,246.86,247.07,246.73,246.98,12279.0,235.9999,236.2006,235.8756,236.1146,12279.0
2021-11-08 11:10:00,246.91,247.89,246.91,247.71,5896.0,236.0477,236.9846,236.0477,236.8125,5896.0
2021-11-08 11:15:00,247.78,247.86,247.52,247.71,2698.0,236.8794,236.9559,236.6309,236.8125,2698.0
2021-11-08 11:20:00,248.05,248.17,247.99,248.07,800.0,237.1375,237.2523,237.0802,237.1567,800.0
2021-11-08 11:25:00,248.18,248.32,247.82,247.88,3108.0,237.2618,237.3957,236.9177,236.975,3108.0
2021-11-08 11:30:00,247.99,248.0,247.66,247.72,3510.0,237.0802,237.0897,236.7647,236.8221,3510.0
2021-11-08 11:35:00,247.6,248.14,247.6,248.07,3625.0,236.7073,237.2236,236.7073,237.1567,3625.0
2021-11-08 11:40:00,248.05,248.48,248.05,248.1,2692.0,237.1375,237.5486,237.1375,237.1853,2692.0
2021-11-08 11:45:00,248.14,248.61,248.01,248.61,2150.0,237.2236,237.6729,237.0993,237.6729,2150.0
2021-11-08 11:50:00,248.61,248.61,248.28,248.31,2258.0,237.6729,237.6729,237.3574,237.3861,2258.0
2021-11-08 11:55:00,248.45,248.63,248.21,248.58,3372.0,237.5199,237.692,237.2905,237.6442,3372.0
2021-11-08 12:00:00,248.7,248.82,248.51,248.6,3050.0,237.7589,237.8737,237.5773,237.6633,3050.0
2021-11-08 12:05:00,248.5,248.78,248.44,248.44,4088.0,237.5677,237.8354,237.5104,237.5104,4088.0
2021-11-08 12:10:00,248.56,248.66,248.37,248.66,2693.0,237.6251,237.7207,237.4435,237.7207,2693.0
2021-11-08 12:15:00,248.51,248.84,248.51,248.52,2954.0,237.5773,237.8928,237.5773,237.5869,2954.0
2021-11-08 12:20:00,248.51,248.66,248.48,248.54,2364.0,237.5773,237.7207,237.5486,237.606,2364.0
2021-11-08 12:25:00,248.63,248.86,248.62,248.86,2664.0,237.692,237.9119,237.6825,237.9119,2664.0
2021-11-08 12:30:00,248.96,248.96,248.51,248.63,3913.0,238.0075,238.0075,237.5773,237.692,3913.0
2021-11-08 12:35:00,248.74,248.74,248.32,248.32,1562.0,237.7972,237.7972,237.3957,237.3957,1562.0
2021-11-08 12:40:00,248.53,248.95,248.5,248.92,1771.0,237.5964,237.9979,237.5677,237.9693,1771.0
2021-11-08 12:45:00,248.87,248.93,248.45,248.56,9025.0,237.9215,237.9788,237.5199,237.6251,9025.0
2021-11-08 12:50:00,248.57,249.03,248.51,249.03,2426.0,237.6347,238.0744,237.5773,238.0744,2426.0
2021-11-08 12:55:00,249.02,249.29,248.88,249.29,2841.0,238.0649,238.323,237.931,238.323,2841.0
2021-11-08 13:00:00,249.45,249.45,248.96,249.42,1948.0,238.4759,238.4759,238.0075,238.4473,1948.0
2021-11-08 13:05:00,249.43,249.45,249.12,249.21,2189.0,238.4568,238.4759,238.1605,238.2465,2189.0
2021-11-08 13:10:00,249.2,249.44,249.0,249.18,6502.0,238.2369,238.4664,238.0457,238.2178,6502.0
2021-11-08 13:15:00,249.24,249.37,248.85,248.87,5296.0,238.2752,238.3995,237.9023,237.9215,5296.0
2021-11-08 13:20:00,248.99,249.13,248.98,249.13,330.0,238.0362,238.17,238.0266,238.17,330.0
2021-11-08 13:25:00,249.11,249.11,248.73,248.81,2583.0,238.1509,238.1509,237.7876,237.8641,2583.0
2021-11-08 13:30:00,248.79,249.09,248.79,249.06,2054.0,237.845,238.1318,237.845,238.1031,2054.0
2021-11-08 13:35:00,249.06,249.12,249.0,249.12,2245.0,238.1031,238.1605,238.0457,238.1605,2245.0
2021-11-08 13:40:00,249.02,249.28,248.9,249.28,4062.0,238.0649,238.3134,237.9501,238.3134,4062.0
2021-11-08 13:45:00,249.34,249.34,248.89,248.94,7598.0,238.3708,238.3708,237.9406,237.9884,7598.0
2021-11-08 13:50:00,248.97,249.09,248.97,249.09,742.0,238.0171,238.1318,238.0171,238.1318,742.0
2021-11-08 13:55:00,249.21,249.34,249.15,249.23,2335.0,238.2465,238.3708,238.1891,238.2656,2335.0
2021-11-08 14:00:00,249.29,249.46,249.29,249.46,2474.0,238.323,238.4855,238.323,238.4855,2474.0
2021-11-08 14:05:00,249.42,249.44,249.21,249.38,4599.0,238.4473,238.4664,238.2465,238.409,4599.0
2021-11-08 14:10:00,249.49,249.49,249.3,249.4,1500.0,238.5142,238.5142,238.3325,238.4281,1500.0
2021-11-08 14:15:00,249.49,249.65,249.49,249.49,1729.0,238.5142,238.6671,238.5142,238.5142,1729.0
2021-11-08 14:20:00,249.49,249.52,249.42,249.5,2000.0,238.5142,238.5429,238.4473,238.5237,2000.0
2021-11-08 14:25:00,249.65,249.65,249.52,249.56,7440.0,238.6671,238.6671,238.5429,238.5811,7440.0
2021-11-08 14:30:00,249.67,249.81,249.67,249.69,3965.0,238.6863,238.8201,238.6863,238.7054,3965.0
2021-11-08 14:35:00,249.69,249.69,249.5,249.61,1871.0,238.7054,238.7054,238.5237,238.6289,1871.0
2021-11-08 14:40:00,249.62,249.66,249.53,249.66,400.0,238.6385,238.6767,238.5524,238.6767,400.0
2021-11-08 14:45:00,249.54,249.82,249.54,249.77,1866.0,238.562,238.8297,238.562,238.7819,1866.0
2021-11-08 14:50:00,249.71,249.72,249.63,249.67,800.0,238.7245,238.7341,238.648,238.6863,800.0
2021-11-08 14:55:00,249.74,249.92,249.73,249.9,3160.0,238.7532,238.9253,238.7436,238.9061,3160.0
2021-11-08 15:00:00,249.9,250.06,249.87,250.0,1638.0,238.9061,239.0591,238.8775,239.0017,1638.0
2021-11-08 15:05:00,249.99,249.99,249.74,249.79,4685.0,238.9922,238.9922,238.7532,238.801,4685.0
2021-11-08 15:10:00,249.86,249.86,249.74,249.83,1500.0,238.8679,238.8679,238.7532,238.8392,1500.0
2021-11-08 15:15:00,249.85,249.94,249.85,249.94,1200.0,238.8583,238.9444,238.8583,238.9444,1200.0
2021-11-08 15:20:00,249.94,250.17,249.88,249.94,14347.0,238.9444,239.1643,238.887,238.9444,14347.0
2021-11-08 15:25:00,249.94,249.94,249.35,249.62,6084.0,238.9444,238.9444,238.3803,238.6385,6084.0
2021-11-08 15:30:00,249.7,250.1,249.59,249.89,14179.0,238.7149,239.0973,238.6098,238.8966,14179.0
2021-11-08 15:35:00,249.78,250.13,249.69,250.04,3654.0,238.7914,239.126,238.7054,239.04,3654.0
2021-11-08 15:40:00,250.01,250.19,249.95,250.06,4496.0,239.0113,239.1834,238.9539,239.0591,4496.0
2021-11-08 15:45:00,250.06,250.06,249.72,249.72,6395.0,239.0591,239.0591,238.7341,238.7341,6395.0
2021-11-08 15:50:00,249.84,249.95,249.74,249.8,10187.0,238.8488,238.9539,238.7532,238.8105,10187.0
2021-11-08 15:55:00,249.8,249.8,249.26,249.29,45641.0,238.8105,238.8105,238.2943,238.323,45641.0
2021-11-09 09:30:00,250.49,251.24,250.48,250.95,6755.0,239.4702,240.1872,239.4606,239.91,6755.0
2021-11-09 09:35:00,251.09,251.3,250.15,250.15,1352.0,240.0438,240.2446,239.1451,239.1451,1352.0
2021-11-09 09:40:00,250.26,250.26,249.92,249.92,200.0,239.2503,239.2503,238.9253,238.9253,200.0
2021-11-09 09:45:00,250.06,250.19,249.61,250.19,1055.0,239.0591,239.1834,238.6289,239.1834,1055.0
2021-11-09 09:50:00,250.48,250.82,250.1,250.1,4046.0,239.4606,239.7857,239.0973,239.0973,4046.0
2021-11-09 09:55:00,250.45,250.7,250.26,250.67,1500.0,239.432,239.671,239.2503,239.6423,1500.0
2021-11-09 10:00:00,250.38,251.66,250.38,251.24,5647.0,239.365,240.5887,239.365,240.1872,5647.0
2021-11-09 10:05:00,251.48,252.93,251.48,252.48,10852.0,240.4166,241.8028,240.4166,241.3726,10852.0
2021-11-09 10:10:00,252.61,253.12,252.41,252.63,8817.0,241.4969,241.9845,241.3057,241.516,8817.0
2021-11-09 10:15:00,252.56,252.65,252.05,252.55,4988.0,241.4491,241.5352,240.9616,241.4396,4988.0
2021-11-09 10:20:00,252.33,253.03,252.33,252.89,2508.0,241.2292,241.8984,241.2292,241.7646,2508.0
2021-11-09 10:25:00,252.96,253.05,252.21,252.54,6635.0,241.8315,241.9176,241.1145,241.43,6635.0
2021-11-09 10:30:00,252.6,253.09,252.49,252.87,4075.0,241.4874,241.9558,241.3822,241.7455,4075.0
2021-11-09 10:35:00,252.75,252.78,252.42,252.55,3300.0,241.6308,241.6594,241.3153,241.4396,3300.0
2021-11-09 10:40:00,252.65,253.01,252.58,252.58,1897.0,241.5352,241.8793,241.4682,241.4682,1897.0
2021-11-09 10:45:00,252.49,252.49,252.17,252.17,200.0,241.3822,241.3822,241.0763,241.0763,200.0
2021-11-09 10:50:00,252.16,252.2,251.84,251.84,3051.0,241.0667,241.105,240.7608,240.7608,3051.0
2021-11-09 10:55:00,251.7,251.89,251.62,251.89,1398.0,240.627,240.8086,240.5505,240.8086,1398.0
2021-11-09 11:00:00,251.89,251.91,251.89,251.91,200.0,240.8086,240.8277,240.8086,240.8277,200.0
2021-11-09 11:05:00,252.01,252.08,251.87,251.87,1400.0,240.9233,240.9902,240.7895,240.7895,1400.0
2021-11-09 11:10:00,251.81,252.07,251.7,251.88,3150.0,240.7321,240.9807,240.627,240.799,3150.0
2021-11-09 11:15:00,251.76,252.1,251.76,252.1,1063.0,240.6843,241.0094,240.6843,241.0094,1063.0
2021-11-09 11:20:00,252.0,252.32,252.0,252.32,714.0,240.9138,241.2197,240.9138,241.2197,714.0
2021-11-09 11:25:00,252.18,252.2,251.81,252.06,3026.0,241.0858,241.105,240.7321,240.9711,3026.0
2021-11-09 11:30:00,252.01,252.39,252.0,252.39,920.0,240.9233,241.2866,240.9138,241.2866,920.0
2021-11-09 11:35:00,252.4,252.41,252.14,252.16,2078.0,241.2962,241.3057,241.0476,241.0667,2078.0
2021-11-09 11:40:00,252.35,252.55,252.31,252.55,691.0,241.2484,241.4396,241.2101,241.4396,691.0
2021-11-09 11:45:00,252.7,252.84,252.65,252.7,1801.0,241.583,241.7168,241.5352,241.583,1801.0
2021-11-09 11:50:00,252.67,252.78,252.64,252.78,700.0,241.5543,241.6594,241.5256,241.6594,700.0
2021-11-09 11:55:00,252.84,252.92,252.76,252.85,1200.0,241.7168,241.7933,241.6403,241.7264,1200.0
2021-11-09 12:00:00,252.86,252.86,252.63,252.63,600.0,241.7359,241.7359,241.516,241.516,600.0
2021-11-09 12:05:00,252.61,253.19,252.61,252.86,5760.0,241.4969,242.0514,241.4969,241.7359,5760.0
2021-11-09 12:10:00,253.01,253.01,252.88,252.92,300.0,241.8793,241.8793,241.755,241.7933,300.0
2021-11-09 12:15:00,252.97,253.03,252.87,252.87,1114.0,241.8411,241.8984,241.7455,241.7455,1114.0
2021-11-09 12:20:00,252.83,252.83,252.69,252.72,800.0,241.7072,241.7072,241.5734,241.6021,800.0
2021-11-09 12:25:00,252.7,252.7,252.59,252.67,800.0,241.583,241.583,241.4778,241.5543,800.0
2021-11-09 12:30:00,252.73,252.73,252.55,252.68,1343.0,241.6116,241.6116,241.4396,241.5638,1343.0
2021-11-09 12:35:00,252.63,252.63,251.96,252.03,2406.0,241.516,241.516,240.8755,240.9424,2406.0
2021-11-09 12:40:00,252.03,252.13,251.85,252.01,3210.0,240.9424,241.038,240.7704,240.9233,3210.0
2021-11-09 12:45:00,252.08,252.08,251.68,251.69,1692.0,240.9902,240.9902,240.6078,240.6174,1692.0
2021-11-09 12:50:00,251.67,251.67,251.54,251.56,1552.0,240.5983,240.5983,240.474,240.4931,1552.0
2021-11-09 12:55:00,251.52,251.64,251.52,251.6,801.0,240.4549,240.5696,240.4549,240.5314,801.0
2021-11-09 13:00:00,251.6,251.66,251.52,251.66,1303.0,240.5314,240.5887,240.4549,240.5887,1303.0
2021-11-09 13:05:00,251.6,251.77,251.56,251.68,2700.0,240.5314,240.6939,240.4931,240.6078,2700.0
2021-11-09 13:10:00,251.64,251.69,251.49,251.49,1301.0,240.5696,240.6174,240.4262,240.4262,1301.0
2021-11-09 13:15:00,251.43,251.65,251.43,251.59,2121.0,240.3688,240.5792,240.3688,240.5218,2121.0
2021-11-09 13:20:00,251.43,251.46,251.16,251.16,1407.0,240.3688,240.3975,240.1107,240.1107,1407.0
2021-11-09 13:25:00,251.16,251.3,250.97,251.1,3869.0,240.1107,240.2446,239.9291,240.0534,3869.0
2021-11-09 13:30:00,251.12,251.12,250.86,250.94,2041.0,240.0725,240.0725,239.8239,239.9004,2041.0
2021-11-09 13:35:00,250.8,250.99,250.69,250.93,4674.0,239.7666,239.9482,239.6614,239.8908,4674.0
2021-11-09 13:40:00,251.1,251.1,250.66,250.67,4110.0,240.0534,240.0534,239.6327,239.6423,4110.0
2021-11-09 13:45:00,250.77,250.77,250.2,250.2,3673.0,239.7379,239.7379,239.1929,239.1929,3673.0
2021-11-09 13:50:00,250.28,250.38,250.27,250.28,1897.0,239.2694,239.365,239.2599,239.2694,1897.0
2021-11-09 13:55:00,250.34,250.43,250.05,250.1,2513.0,239.3268,239.4128,239.0495,239.0973,2513.0
2021-11-09 14:00:00,250.07,250.32,250.02,250.23,1967.0,239.0687,239.3077,239.0209,239.2216,1967.0
2021-11-09 14:05:00,250.15,250.15,249.73,249.73,1800.0,239.1451,239.1451,238.7436,238.7436,1800.0
2021-11-09 14:10:00,249.72,250.07,249.65,249.78,27202.0,238.7341,239.0687,238.6671,238.7914,27202.0
2021-11-09 14:15:00,250.01,250.09,249.6,249.6,3535.0,239.0113,239.0878,238.6193,238.6193,3535.0
2021-11-09 14:20:00,249.64,249.64,249.45,249.52,3536.0,238.6576,238.6576,238.4759,238.5429,3536.0
2021-11-09 14:25:00,249.39,249.71,249.39,249.59,4944.0,238.4186,238.7245,238.4186,238.6098,4944.0
2021-11-09 14:30:00,249.65,249.65,249.35,249.36,1992.0,238.6671,238.6671,238.3803,238.3899,1992.0
2021-11-09 14:35:00,249.36,249.7,249.31,249.7,2388.0,238.3899,238.7149,238.3421,238.7149,2388.0
2021-11-09 14:40:00,249.71,249.9,249.7,249.83,3706.0,238.7245,238.9061,238.7149,238.8392,3706.0
2021-11-09 14:45:00,249.82,249.83,249.39,249.5,21103.0,238.8297,238.8392,238.4186,238.5237,21103.0
2021-11-09 14:50:00,249.48,249.69,249.47,249.64,1838.0,238.5046,238.7054,238.4951,238.6576,1838.0
2021-11-09 14:55:00,249.65,249.69,249.53,249.56,1165.0,238.6671,238.7054,238.5524,238.5811,1165.0
2021-11-09 15:00:00,249.5,249.54,249.26,249.34,2401.0,238.5237,238.562,238.2943,238.3708,2401.0
2021-11-09 15:05:00,249.31,249.74,249.2,249.74,10027.0,238.3421,238.7532,238.2369,238.7532,10027.0
2021-11-09 15:10:00,249.86,249.89,249.4,249.4,2059.0,238.8679,238.8966,238.4281,238.4281,2059.0
2021-11-09 15:15:00,249.46,249.46,249.31,249.46,1340.0,238.4855,238.4855,238.3421,238.4855,1340.0
2021-11-09 15:20:00,249.56,249.69,249.49,249.53,25725.0,238.5811,238.7054,238.5142,238.5524,25725.0
2021-11-09 15:25:00,249.57,249.9,249.57,249.62,8010.0,238.5907,238.9061,238.5907,238.6385,8010.0
2021-11-09 15:30:00,249.64,249.7,249.38,249.39,7996.0,238.6576,238.7149,238.409,238.4186,7996.0
2021-11-09 15:35:00,249.38,249.4,248.73,249.11,7888.0,238.409,238.4281,237.7876,238.1509,7888.0
2021-11-09 15:40:00,249.22,249.22,248.75,248.75,4808.0,238.2561,238.2561,237.8067,237.8067,4808.0
2021-11-09 15:45:00,248.92,249.07,248.54,248.69,12056.0,237.9693,238.1127,237.606,237.7494,12056.0
2021-11-09 15:50:00,248.71,249.24,248.71,249.2,19966.0,237.7685,238.2752,237.7685,238.2369,19966.0
2021-11-09 15:55:00,249.26,249.69,249.11,249.29,101472.0,238.2943,238.7054,238.1509,238.323,101472.0
2021-11-10 09:30:00,248.45,249.51,248.45,249.51,8694.0,237.5199,238.5333,237.5199,238.5333,8694.0
2021-11-10 09:35:00,250.39,250.4,249.99,250.17,700.0,239.3746,239.3842,238.9922,239.1643,700.0
2021-11-10 09:40:00,249.71,250.21,249.7,249.87,700.0,238.7245,239.2025,238.7149,238.8775,700.0
2021-11-10 09:45:00,249.8,249.9,249.37,249.78,741.0,238.8105,238.9061,238.3995,238.7914,741.0
2021-11-10 09:50:00,249.56,250.06,249.56,250.0,1700.0,238.5811,239.0591,238.5811,239.0017,1700.0
2021-11-10 09:55:00,250.06,250.69,249.76,250.69,3367.0,239.0591,239.6614,238.7723,239.6614,3367.0
2021-11-10 10:00:00,250.61,250.75,250.47,250.57,4084.0,239.5849,239.7188,239.4511,239.5467,4084.0
2021-11-10 10:05:00,250.58,251.55,250.57,251.45,2000.0,239.5562,240.4836,239.5467,240.388,2000.0
2021-11-10 10:10:00,251.57,251.69,251.44,251.44,1825.0,240.5027,240.6174,240.3784,240.3784,1825.0
2021-11-10 10:15:00,251.46,251.78,251.46,251.66,3175.0,240.3975,240.7034,240.3975,240.5887,3175.0
2021-11-10 10:20:00,251.7,251.72,251.47,251.51,2668.0,240.627,240.6461,240.4071,240.4453,2668.0
2021-11-10 10:25:00,251.41,251.41,250.61,250.62,1154.0,240.3497,240.3497,239.5849,239.5945,1154.0
2021-11-10 10:30:00,250.63,250.82,250.54,250.82,1210.0,239.604,239.7857,239.518,239.7857,1210.0
2021-11-10 10:35:00,250.86,250.86,250.14,250.27,2701.0,239.8239,239.8239,239.1356,239.2599,2701.0
2021-11-10 10:40:00,250.23,250.23,249.83,249.84,950.0,239.2216,239.2216,238.8392,238.8488,950.0
2021-11-10 10:45:00,249.91,249.92,249.1,249.45,3484.0,238.9157,238.9253,238.1413,238.4759,3484.0
2021-11-10 10:50:00,249.42,249.68,249.42,249.56,3110.0,238.4473,238.6958,238.4473,238.5811,3110.0
2021-11-10 10:55:00,249.56,249.56,249.0,249.0,1400.0,238.5811,238.5811,238.0457,238.0457,1400.0
2021-11-10 11:00:00,249.02,249.31,249.0,249.31,1213.0,238.0649,238.3421,238.0457,238.3421,1213.0
2021-11-10 11:05:00,249.32,249.32,248.87,248.87,2223.0,238.3517,238.3517,237.9215,237.9215,2223.0
2021-11-10 11:10:00,248.91,249.0,248.67,248.76,2999.0,237.9597,238.0457,237.7303,237.8163,2999.0
2021-11-10 11:15:00,248.77,248.79,248.56,248.57,1202.0,237.8259,237.845,237.6251,237.6347,1202.0
2021-11-10 11:20:00,248.54,248.63,248.45,248.63,804.0,237.606,237.692,237.5199,237.692,804.0
2021-11-10 11:25:00,248.79,248.79,248.49,248.49,1707.0,237.845,237.845,237.5582,237.5582,1707.0
2021-11-10 11:30:00,248.57,248.57,247.75,248.32,6321.0,237.6347,237.6347,236.8507,237.3957,6321.0
2021-11-10 11:35:00,248.22,248.4,248.0,248.01,1186.0,237.3001,237.4721,237.0897,237.0993,1186.0
2021-11-10 11:40:00,248.17,248.17,247.61,247.61,1262.0,237.2523,237.2523,236.7169,236.7169,1262.0
2021-11-10 11:45:00,247.73,247.73,247.49,247.5,1369.0,236.8316,236.8316,236.6022,236.6117,1369.0
2021-11-10 11:50:00,247.61,247.61,247.49,247.49,200.0,236.7169,236.7169,236.6022,236.6022,200.0
2021-11-10 11:55:00,247.53,247.53,247.37,247.41,1509.0,236.6404,236.6404,236.4874,236.5257,1509.0
2021-11-10 12:00:00,247.25,247.54,247.25,247.54,704.0,236.3727,236.65,236.3727,236.65,704.0
2021-11-10 12:05:00,247.5,247.68,247.48,247.68,900.0,236.6117,236.7838,236.5926,236.7838,900.0
2021-11-10 12:10:00,247.8,247.89,247.6,247.6,673.0,236.8985,236.9846,236.7073,236.7073,673.0
2021-11-10 12:15:00,247.58,247.64,247.52,247.52,2242.0,236.6882,236.7456,236.6309,236.6309,2242.0
2021-11-10 12:20:00,247.55,247.6,247.47,247.56,1503.0,236.6595,236.7073,236.5831,236.6691,1503.0
2021-11-10 12:25:00,247.54,247.55,243.06,247.09,20134.0,236.65,236.6595,232.3671,236.2198,20134.0
2021-11-10 12:30:00,247.07,247.3,247.04,247.25,800.0,236.2006,236.4205,236.172,236.3727,800.0
2021-11-10 12:35:00,247.44,247.44,247.18,247.3,1164.0,236.5544,236.5544,236.3058,236.4205,1164.0
2021-11-10 12:40:00,247.29,247.29,247.0,247.0,2061.0,236.411,236.411,236.1337,236.1337,2061.0
2021-11-10 12:45:00,247.19,247.19,245.96,246.04,3840.0,236.3154,236.3154,235.1395,235.216,3840.0
2021-11-10 12:50:00,246.08,246.16,245.85,245.99,3343.0,235.2542,235.3307,235.0343,235.1682,3343.0
2021-11-10 12:55:00,245.91,246.09,245.87,245.87,1500.0,235.0917,235.2638,235.0534,235.0534,1500.0
2021-11-10 13:00:00,245.92,245.94,245.02,245.21,2227.0,235.1012,235.1204,234.2408,234.4225,2227.0
2021-11-10 13:05:00,245.21,245.64,245.2,245.64,1109.0,234.4225,234.8336,234.4129,234.8336,1109.0
2021-11-10 13:10:00,245.61,245.74,245.37,245.48,1695.0,234.8049,234.9292,234.5754,234.6806,1695.0
2021-11-10 13:15:00,245.41,245.57,245.1,245.25,3399.0,234.6137,234.7666,234.3173,234.4607,3399.0
2021-11-10 13:20:00,245.21,245.49,245.16,245.47,1710.0,234.4225,234.6902,234.3747,234.671,1710.0
2021-11-10 13:25:00,245.54,245.68,245.47,245.54,2300.0,234.738,234.8718,234.671,234.738,2300.0
2021-11-10 13:30:00,245.51,245.54,245.33,245.49,2083.0,234.7093,234.738,234.5372,234.6902,2083.0
2021-11-10 13:35:00,245.61,245.66,245.52,245.66,1100.0,234.8049,234.8527,234.7188,234.8527,1100.0
2021-11-10 13:40:00,245.52,245.8,245.52,245.7,2490.0,234.7188,234.9865,234.7188,234.8909,2490.0
2021-11-10 13:45:00,245.68,245.71,245.32,245.32,2964.0,234.8718,234.9005,234.5276,234.5276,2964.0
2021-11-10 13:50:00,245.32,245.41,245.24,245.33,1698.0,234.5276,234.6137,234.4512,234.5372,1698.0
2021-11-10 13:55:00,245.34,245.59,245.27,245.53,2207.0,234.5468,234.7858,234.4798,234.7284,2207.0
2021-11-10 14:00:00,245.44,245.44,245.13,245.2,4724.0,234.6424,234.6424,234.346,234.4129,4724.0
2021-11-10 14:05:00,245.19,245.46,245.16,245.35,1992.0,234.4034,234.6615,234.3747,234.5563,1992.0
2021-11-10 14:10:00,245.41,245.54,245.37,245.41,2840.0,234.6137,234.738,234.5754,234.6137,2840.0
2021-11-10 14:15:00,245.47,246.04,245.38,245.98,1815.0,234.671,235.216,234.585,235.1586,1815.0
2021-11-10 14:20:00,245.99,246.19,245.95,245.99,5568.0,235.1682,235.3594,235.1299,235.1682,5568.0
2021-11-10 14:25:00,245.99,246.24,245.99,246.07,1052.0,235.1682,235.4072,235.1682,235.2446,1052.0
2021-11-10 14:30:00,246.12,246.19,246.05,246.17,1320.0,235.2924,235.3594,235.2255,235.3402,1320.0
2021-11-10 14:35:00,246.05,246.17,245.97,245.99,1954.0,235.2255,235.3402,235.149,235.1682,1954.0
2021-11-10 14:40:00,245.96,245.98,245.72,245.83,3078.0,235.1395,235.1586,234.91,235.0152,3078.0
2021-11-10 14:45:00,245.96,246.64,245.96,246.55,3056.0,235.1395,235.7896,235.1395,235.7035,3056.0
2021-11-10 14:50:00,246.56,246.92,246.56,246.64,2159.0,235.7131,236.0572,235.7131,235.7896,2159.0
2021-11-10 14:55:00,246.71,246.87,246.61,246.74,1997.0,235.8565,236.0094,235.7609,235.8852,1997.0
2021-11-10 15:00:00,246.9,247.0,246.6,246.6,1398.0,236.0381,236.1337,235.7513,235.7513,1398.0
2021-11-10 15:05:00,246.38,246.51,246.22,246.51,1245.0,235.541,235.6653,235.388,235.6653,1245.0
2021-11-10 15:10:00,246.5,246.78,246.5,246.5,1802.0,235.6557,235.9234,235.6557,235.6557,1802.0
2021-11-10 15:15:00,246.54,246.75,246.54,246.71,700.0,235.694,235.8947,235.694,235.8565,700.0
2021-11-10 15:20:00,246.82,246.9,246.53,246.53,1200.0,235.9616,236.0381,235.6844,235.6844,1200.0
2021-11-10 15:25:00,246.48,246.7,246.48,246.61,1624.0,235.6366,235.8469,235.6366,235.7609,1624.0
2021-11-10 15:30:00,246.66,246.76,246.52,246.54,3211.0,235.8087,235.9043,235.6748,235.694,3211.0
2021-11-10 15:35:00,246.52,246.61,246.39,246.39,4423.0,235.6748,235.7609,235.5506,235.5506,4423.0
2021-11-10 15:40:00,246.41,246.7,246.09,246.22,4137.0,235.5697,235.8469,235.2638,235.388,4137.0
2021-11-10 15:45:00,246.36,246.55,246.25,246.38,3766.0,235.5219,235.7035,235.4167,235.541,3766.0
2021-11-10 15:50:00,246.65,247.08,246.58,247.02,4727.0,235.7991,236.2102,235.7322,236.1528,4727.0
2021-11-10 15:55:00,247.05,247.24,247.01,247.12,24854.0,236.1815,236.3632,236.1433,236.2484,24854.0
2021-11-11 09:30:00,249.06,249.7,248.94,249.7,11731.0,238.1031,238.7149,237.9884,238.7149,11731.0
2021-11-11 09:35:00,249.18,249.85,248.94,249.85,824.0,238.2178,238.8583,237.9884,238.8583,824.0
2021-11-11 09:40:00,249.48,249.93,249.44,249.74,1153.0,238.5046,238.9348,238.4664,238.7532,1153.0
2021-11-11 09:45:00,249.37,249.63,249.27,249.63,977.0,238.3995,238.648,238.3039,238.648,977.0
2021-11-11 09:50:00,249.21,249.21,248.35,248.41,1864.0,238.2465,238.2465,237.4243,237.4817,1864.0
2021-11-11 09:55:00,248.24,248.72,248.24,248.65,7115.0,237.3192,237.7781,237.3192,237.7111,7115.0
2021-11-11 10:00:00,248.39,248.41,247.85,248.01,5151.0,237.4626,237.4817,236.9463,237.0993,5151.0
2021-11-11 10:05:00,248.13,248.14,247.5,247.57,1681.0,237.214,237.2236,236.6117,236.6787,1681.0
2021-11-11 10:10:00,247.75,247.86,247.49,247.86,1800.0,236.8507,236.9559,236.6022,236.9559,1800.0
2021-11-11 10:15:00,248.0,248.0,247.85,248.0,1700.0,237.0897,237.0897,236.9463,237.0897,1700.0
2021-11-11 10:20:00,247.88,248.0,247.88,248.0,600.0,236.975,237.0897,236.975,237.0897,600.0
2021-11-11 10:25:00,247.88,247.94,247.66,247.66,850.0,236.975,237.0324,236.7647,236.7647,850.0
2021-11-11 10:30:00,247.89,247.89,247.72,247.72,2600.0,236.9846,236.9846,236.8221,236.8221,2600.0
2021-11-11 10:35:00,247.57,247.7,247.29,247.39,3556.0,236.6787,236.8029,236.411,236.5066,3556.0
2021-11-11 10:40:00,247.42,247.5,247.34,247.5,3228.0,236.5353,236.6117,236.4588,236.6117,3228.0
2021-11-11 10:45:00,247.48,247.6,247.39,247.57,4201.0,236.5926,236.7073,236.5066,236.6787,4201.0
2021-11-11 10:50:00,247.49,247.59,247.45,247.59,2499.0,236.6022,236.6978,236.5639,236.6978,2499.0
2021-11-11 10:55:00,247.56,247.56,247.38,247.51,5415.0,236.6691,236.6691,236.497,236.6213,5415.0
2021-11-11 11:00:00,247.42,247.5,247.39,247.43,3418.0,236.5353,236.6117,236.5066,236.5448,3418.0
2021-11-11 11:05:00,247.44,247.44,247.35,247.44,2508.0,236.5544,236.5544,236.4683,236.5544,2508.0
2021-11-11 11:10:00,247.33,247.5,247.22,247.5,13571.0,236.4492,236.6117,236.344,236.6117,13571.0
2021-11-11 11:15:00,247.55,247.8,247.55,247.8,800.0,236.6595,236.8985,236.6595,236.8985,800.0
2021-11-11 11:20:00,247.96,248.0,247.86,247.86,1315.0,237.0515,237.0897,236.9559,236.9559,1315.0
2021-11-11 11:25:00,247.86,247.86,247.59,247.71,2597.0,236.9559,236.9559,236.6978,236.8125,2597.0
2021-11-11 11:30:00,247.71,247.71,247.04,247.23,16700.0,236.8125,236.8125,236.172,236.3536,16700.0
2021-11-11 11:35:00,247.3,247.64,247.27,247.57,1401.0,236.4205,236.7456,236.3918,236.6787,1401.0
2021-11-11 11:40:00,247.46,247.71,247.41,247.71,1000.0,236.5735,236.8125,236.5257,236.8125,1000.0
2021-11-11 11:45:00,247.7,247.79,247.54,247.66,934.0,236.8029,236.889,236.65,236.7647,934.0
2021-11-11 11:50:00,247.66,247.8,247.66,247.76,721.0,236.7647,236.8985,236.7647,236.8603,721.0
2021-11-11 11:55:00,247.77,247.77,247.62,247.62,1100.0,236.8699,236.8699,236.7265,236.7265,1100.0
2021-11-11 12:00:00,247.64,247.69,247.46,247.46,1590.0,236.7456,236.7934,236.5735,236.5735,1590.0
2021-11-11 12:05:00,247.31,247.31,247.2,247.2,301.0,236.4301,236.4301,236.3249,236.3249,301.0
2021-11-11 12:10:00,247.15,247.55,247.03,247.55,7398.0,236.2771,236.6595,236.1624,236.6595,7398.0
2021-11-11 12:15:00,247.44,247.5,247.41,247.46,500.0,236.5544,236.6117,236.5257,236.5735,500.0
2021-11-11 12:20:00,247.67,247.68,247.58,247.68,779.0,236.7743,236.7838,236.6882,236.7838,779.0
2021-11-11 12:25:00,247.63,247.84,247.63,247.84,700.0,236.736,236.9368,236.736,236.9368,700.0
2021-11-11 12:30:00,247.8,247.86,247.7,247.7,700.0,236.8985,236.9559,236.8029,236.8029,700.0
2021-11-11 12:35:00,247.83,248.0,247.83,247.97,2009.0,236.9272,237.0897,236.9272,237.0611,2009.0
2021-11-11 12:40:00,247.93,247.93,247.91,247.91,411.0,237.0228,237.0228,237.0037,237.0037,411.0
2021-11-11 12:45:00,247.83,248.06,247.83,248.05,1205.0,236.9272,237.1471,236.9272,237.1375,1205.0
2021-11-11 12:50:00,247.98,248.05,247.79,247.79,1104.0,237.0706,237.1375,236.889,236.889,1104.0
2021-11-11 12:55:00,247.77,247.77,247.77,247.77,200.0,236.8699,236.8699,236.8699,236.8699,200.0
2021-11-11 13:00:00,247.79,247.87,247.65,247.65,1700.0,236.889,236.9655,236.7551,236.7551,1700.0
2021-11-11 13:05:00,247.5,247.62,247.4,247.4,698.0,236.6117,236.7265,236.5161,236.5161,698.0
2021-11-11 13:10:00,247.4,247.4,247.24,247.36,400.0,236.5161,236.5161,236.3632,236.4779,400.0
2021-11-11 13:15:00,247.34,247.54,247.14,247.54,300.0,236.4588,236.65,236.2676,236.65,300.0
2021-11-11 13:20:00,247.65,247.72,247.51,247.51,1200.0,236.7551,236.8221,236.6213,236.6213,1200.0
2021-11-11 13:25:00,247.56,247.61,247.51,247.54,639.0,236.6691,236.7169,236.6213,236.65,639.0
2021-11-11 13:30:00,247.54,247.54,247.36,247.36,1124.0,236.65,236.65,236.4779,236.4779,1124.0
2021-11-11 13:35:00,247.3,247.49,247.27,247.49,6047.0,236.4205,236.6022,236.3918,236.6022,6047.0
2021-11-11 13:40:00,247.51,247.62,247.49,247.62,700.0,236.6213,236.7265,236.6022,236.7265,700.0
2021-11-11 13:45:00,247.68,247.75,247.54,247.65,2207.0,236.7838,236.8507,236.65,236.7551,2207.0
2021-11-11 13:50:00,247.53,247.68,247.52,247.68,1328.0,236.6404,236.7838,236.6309,236.7838,1328.0
2021-11-11 13:55:00,247.69,247.78,247.4,247.4,2066.0,236.7934,236.8794,236.5161,236.5161,2066.0
2021-11-11 14:00:00,247.4,247.74,247.39,247.72,1521.0,236.5161,236.8412,236.5066,236.8221,1521.0
2021-11-11 14:05:00,247.79,247.93,247.79,247.88,2033.0,236.889,237.0228,236.889,236.975,2033.0
2021-11-11 14:10:00,247.86,247.9,247.56,247.56,2022.0,236.9559,236.9941,236.6691,236.6691,2022.0
2021-11-11 14:15:00,247.73,247.73,247.62,247.67,1991.0,236.8316,236.8316,236.7265,236.7743,1991.0
2021-11-11 14:20:00,247.55,247.65,247.39,247.4,2221.0,236.6595,236.7551,236.5066,236.5161,2221.0
2021-11-11 14:25:00,247.33,247.49,247.33,247.45,1596.0,236.4492,236.6022,236.4492,236.5639,1596.0
2021-11-11 14:30:00,247.55,247.64,247.5,247.64,600.0,236.6595,236.7456,236.6117,236.7456,600.0
2021-11-11 14:35:00,247.74,247.79,247.47,247.67,3511.0,236.8412,236.889,236.5831,236.7743,3511.0
2021-11-11 14:40:00,247.71,247.71,247.63,247.68,2266.0,236.8125,236.8125,236.736,236.7838,2266.0
2021-11-11 14:45:00,247.78,247.78,247.77,247.78,413.0,236.8794,236.8794,236.8699,236.8794,413.0
2021-11-11 14:50:00,247.77,247.85,247.72,247.85,500.0,236.8699,236.9463,236.8221,236.9463,500.0
2021-11-11 14:55:00,247.85,247.88,247.67,247.67,3689.0,236.9463,236.975,236.7743,236.7743,3689.0
2021-11-11 15:00:00,247.65,247.7,247.65,247.69,331.0,236.7551,236.8029,236.7551,236.7934,331.0
2021-11-11 15:05:00,247.72,247.99,247.71,247.99,1488.0,236.8221,237.0802,236.8125,237.0802,1488.0
2021-11-11 15:10:00,247.98,248.1,247.96,248.09,600.0,237.0706,237.1853,237.0515,237.1758,600.0
2021-11-11 15:15:00,248.05,248.26,248.05,248.26,1235.0,237.1375,237.3383,237.1375,237.3383,1235.0
2021-11-11 15:20:00,248.27,248.32,248.06,248.06,4053.0,237.3479,237.3957,237.1471,237.1471,4053.0
2021-11-11 15:25:00,248.14,248.18,248.0,248.01,1742.0,237.2236,237.2618,237.0897,237.0993,1742.0
2021-11-11 15:30:00,248.04,248.05,247.64,247.78,3558.0,237.128,237.1375,236.7456,236.8794,3558.0
2021-11-11 15:35:00,247.78,248.21,247.78,248.16,6451.0,236.8794,237.2905,236.8794,237.2427,6451.0
2021-11-11 15:40:00,248.13,248.3,248.09,248.26,4096.0,237.214,237.3765,237.1758,237.3383,4096.0
2021-11-11 15:45:00,248.21,248.55,248.19,248.43,4403.0,237.2905,237.6155,237.2714,237.5008,4403.0
2021-11-11 15:50:00,248.54,248.55,248.01,248.09,7075.0,237.606,237.6155,237.0993,237.1758,7075.0
2021-11-11 15:55:00,248.02,248.08,247.74,247.89,34204.0,237.1089,237.1662,236.8412,236.9846,34204.0
2021-11-12 09:30:00,248.62,248.62,248.35,248.35,5262.0,237.6825,237.6825,237.4243,237.4243,5262.0
2021-11-12 09:35:00,248.73,248.73,248.73,248.73,100.0,237.7876,237.7876,237.7876,237.7876,100.0
2021-11-12 09:40:00,249.26,249.3,248.92,248.92,400.0,238.2943,238.3325,237.9693,237.9693,400.0
2021-11-12 09:45:00,249.19,249.34,249.19,249.34,200.0,238.2274,238.3708,238.2274,238.3708,200.0
2021-11-12 09:50:00,249.38,249.47,248.49,248.7,2735.0,238.409,238.4951,237.5582,237.7589,2735.0
2021-11-12 09:55:00,248.61,249.06,248.17,248.31,1845.0,237.6729,238.1031,237.2523,237.3861,1845.0
2021-11-12 10:00:00,248.45,248.74,248.45,248.68,1962.0,237.5199,237.7972,237.5199,237.7398,1962.0
2021-11-12 10:05:00,248.77,250.11,248.7,250.09,4401.0,237.8259,239.1069,237.7589,239.0878,4401.0
2021-11-12 10:10:00,249.89,250.06,249.0,249.1,3721.0,238.8966,239.0591,238.0457,238.1413,3721.0
2021-11-12 10:15:00,249.08,249.53,249.08,249.27,1600.0,238.1222,238.5524,238.1222,238.3039,1600.0
2021-11-12 10:20:00,249.33,249.52,249.04,249.04,2021.0,238.3612,238.5429,238.084,238.084,2021.0
2021-11-12 10:25:00,249.0,249.07,248.99,248.99,600.0,238.0457,238.1127,238.0362,238.0362,600.0
2021-11-12 10:30:00,249.07,249.25,248.91,249.0,7255.0,238.1127,238.2847,237.9597,238.0457,7255.0
2021-11-12 10:35:00,248.9,249.18,248.76,249.18,400.0,237.9501,238.2178,237.8163,238.2178,400.0
2021-11-12 10:40:00,249.32,249.37,249.14,249.15,2899.0,238.3517,238.3995,238.1796,238.1891,2899.0
2021-11-12 10:45:00,249.3,249.3,249.08,249.08,630.0,238.3325,238.3325,238.1222,238.1222,630.0
2021-11-12 10:50:00,249.18,249.19,249.16,249.16,600.0,238.2178,238.2274,238.1987,238.1987,600.0
2021-11-12 10:55:00,249.09,249.47,249.09,249.41,750.0,238.1318,238.4951,238.1318,238.4377,750.0
2021-11-12 11:00:00,249.52,250.16,249.52,250.12,3725.0,238.5429,239.1547,238.5429,239.1165,3725.0
2021-11-12 11:05:00,250.12,250.31,250.11,250.2,5266.0,239.1165,239.2981,239.1069,239.1929,5266.0
2021-11-12 11:10:00,250.31,250.6,250.31,250.59,500.0,239.2981,239.5754,239.2981,239.5658,500.0
2021-11-12 11:15:00,250.6,250.84,250.6,250.84,1508.0,239.5754,239.8048,239.5754,239.8048,1508.0
2021-11-12 11:20:00,250.83,250.94,250.82,250.94,1293.0,239.7952,239.9004,239.7857,239.9004,1293.0
2021-11-12 11:25:00,250.9,251.21,250.86,251.21,2272.0,239.8622,240.1585,239.8239,240.1585,2272.0
2021-11-12 11:30:00,251.09,251.66,251.09,251.27,10336.0,240.0438,240.5887,240.0438,240.2159,10336.0
2021-11-12 11:35:00,251.28,251.5,251.18,251.22,3219.0,240.2254,240.4358,240.1298,240.1681,3219.0
2021-11-12 11:40:00,251.24,251.66,251.15,251.45,1857.0,240.1872,240.5887,240.1012,240.388,1857.0
2021-11-12 11:45:00,251.33,251.33,251.11,251.21,1376.0,240.2732,240.2732,240.0629,240.1585,1376.0
2021-11-12 11:50:00,251.31,251.64,251.31,251.54,400.0,240.2541,240.5696,240.2541,240.474,400.0
2021-11-12 11:55:00,251.6,251.66,251.4,251.56,2345.0,240.5314,240.5887,240.3402,240.4931,2345.0
2021-11-12 12:00:00,251.56,251.64,251.46,251.53,2260.0,240.4931,240.5696,240.3975,240.4644,2260.0
2021-11-12 12:05:00,251.64,251.64,251.55,251.56,600.0,240.5696,240.5696,240.4836,240.4931,600.0
2021-11-12 12:10:00,251.47,251.56,251.18,251.44,3368.0,240.4071,240.4931,240.1298,240.3784,3368.0
2021-11-12 12:15:00,251.37,251.5,251.27,251.5,1440.0,240.3115,240.4358,240.2159,240.4358,1440.0
2021-11-12 12:20:00,251.52,251.71,251.43,251.63,2522.0,240.4549,240.6365,240.3688,240.56,2522.0
2021-11-12 12:25:00,251.51,251.52,251.37,251.44,1009.0,240.4453,240.4549,240.3115,240.3784,1009.0
2021-11-12 12:30:00,251.71,251.94,251.52,251.8,905.0,240.6365,240.8564,240.4549,240.7226,905.0
2021-11-12 12:35:00,251.73,251.82,251.73,251.82,200.0,240.6556,240.7417,240.6556,240.7417,200.0
2021-11-12 12:40:00,251.93,251.93,251.58,251.59,1444.0,240.8468,240.8468,240.5122,240.5218,1444.0
2021-11-12 12:45:00,251.6,251.68,251.56,251.56,772.0,240.5314,240.6078,240.4931,240.4931,772.0
2021-11-12 12:50:00,251.63,251.85,251.51,251.85,1245.0,240.56,240.7704,240.4453,240.7704,1245.0
2021-11-12 12:55:00,251.89,251.94,251.62,251.9,3751.0,240.8086,240.8564,240.5505,240.8182,3751.0
2021-11-12 13:00:00,251.8,251.8,251.63,251.65,1764.0,240.7226,240.7226,240.56,240.5792,1764.0
2021-11-12 13:05:00,251.59,251.65,251.51,251.51,815.0,240.5218,240.5792,240.4453,240.4453,815.0
2021-11-12 13:10:00,251.48,251.72,251.48,251.72,600.0,240.4166,240.6461,240.4166,240.6461,600.0
2021-11-12 13:15:00,251.69,251.78,251.59,251.76,900.0,240.6174,240.7034,240.5218,240.6843,900.0
2021-11-12 13:20:00,251.83,251.95,251.55,251.95,5026.0,240.7512,240.866,240.4836,240.866,5026.0
2021-11-12 13:25:00,251.86,251.91,251.76,251.83,700.0,240.7799,240.8277,240.6843,240.7512,700.0
2021-11-12 13:30:00,251.95,252.12,251.89,251.94,2132.0,240.866,241.0285,240.8086,240.8564,2132.0
2021-11-12 13:35:00,251.92,252.05,251.91,252.05,1196.0,240.8373,240.9616,240.8277,240.9616,1196.0
2021-11-12 13:40:00,251.95,252.02,251.7,251.84,1670.0,240.866,240.9329,240.627,240.7608,1670.0
2021-11-12 13:45:00,251.76,251.89,251.55,251.62,2370.0,240.6843,240.8086,240.4836,240.5505,2370.0
2021-11-12 13:50:00,251.56,251.69,251.55,251.69,620.0,240.4931,240.6174,240.4836,240.6174,620.0
2021-11-12 13:55:00,251.71,251.97,251.71,251.97,200.0,240.6365,240.8851,240.6365,240.8851,200.0
2021-11-12 14:00:00,251.93,251.93,251.84,251.93,400.0,240.8468,240.8468,240.7608,240.8468,400.0
2021-11-12 14:05:00,251.76,251.76,251.63,251.75,2000.0,240.6843,240.6843,240.56,240.6748,2000.0
2021-11-12 14:10:00,251.73,251.83,251.68,251.76,600.0,240.6556,240.7512,240.6078,240.6843,600.0
2021-11-12 14:15:00,251.76,251.83,251.6,251.66,2931.0,240.6843,240.7512,240.5314,240.5887,2931.0
2021-11-12 14:20:00,251.66,251.99,251.65,251.99,5672.0,240.5887,240.9042,240.5792,240.9042,5672.0
2021-11-12 14:25:00,252.06,252.25,251.99,252.25,1770.0,240.9711,241.1528,240.9042,241.1528,1770.0
2021-11-12 14:30:00,252.26,252.26,252.06,252.06,2567.0,241.1623,241.1623,240.9711,240.9711,2567.0
2021-11-12 14:35:00,252.1,252.2,252.1,252.2,501.0,241.0094,241.105,241.0094,241.105,501.0
2021-11-12 14:40:00,252.26,252.26,252.19,252.26,500.0,241.1623,241.1623,241.0954,241.1623,500.0
2021-11-12 14:45:00,252.13,252.2,252.12,252.2,1415.0,241.038,241.105,241.0285,241.105,1415.0
2021-11-12 14:50:00,252.12,252.23,251.97,251.97,5034.0,241.0285,241.1336,240.8851,240.8851,5034.0
2021-11-12 14:55:00,252.07,252.12,251.94,252.01,1426.0,240.9807,241.0285,240.8564,240.9233,1426.0
2021-11-12 15:00:00,252.1,252.1,251.84,251.84,868.0,241.0094,241.0094,240.7608,240.7608,868.0
2021-11-12 15:05:00,251.93,252.08,251.91,251.92,1764.0,240.8468,240.9902,240.8277,240.8373,1764.0
2021-11-12 15:10:00,251.95,251.97,251.78,251.85,901.0,240.866,240.8851,240.7034,240.7704,901.0
2021-11-12 15:15:00,251.83,251.89,251.77,251.89,1437.0,240.7512,240.8086,240.6939,240.8086,1437.0
2021-11-12 15:20:00,251.85,251.9,251.77,251.77,1472.0,240.7704,240.8182,240.6939,240.6939,1472.0
2021-11-12 15:25:00,251.8,252.13,251.8,252.13,3537.0,240.7226,241.038,240.7226,241.038,3537.0
2021-11-12 15:30:00,252.25,252.55,252.05,252.22,9134.0,241.1528,241.4396,240.9616,241.1241,9134.0
2021-11-12 15:35:00,252.25,252.36,251.97,252.02,3254.0,241.1528,241.2579,240.8851,240.9329,3254.0
2021-11-12 15:40:00,251.96,252.06,251.79,251.81,3049.0,240.8755,240.9711,240.713,240.7321,3049.0
2021-11-12 15:45:00,251.86,251.86,251.73,251.77,3906.0,240.7799,240.7799,240.6556,240.6939,3906.0
2021-11-12 15:50:00,251.84,251.92,251.51,251.51,16676.0,240.7608,240.8373,240.4453,240.4453,16676.0
2021-11-12 15:55:00,251.5,251.7,251.43,251.43,30856.0,240.4358,240.627,240.3688,240.3688,30856.0
2021-11-15 09:30:00,251.15,251.83,251.15,251.83,8234.0,240.1012,240.7512,240.1012,240.7512,8234.0
2021-11-15 09:35:00,252.36,252.66,251.14,251.49,2381.0,241.2579,241.5447,240.0916,240.4262,2381.0
2021-11-15 09:40:00,251.61,252.08,251.61,251.74,900.0,240.5409,240.9902,240.5409,240.6652,900.0
2021-11-15 09:45:00,251.22,251.47,251.01,251.01,1291.0,240.1681,240.4071,239.9673,239.9673,1291.0
2021-11-15 09:50:00,251.38,252.25,251.11,252.25,3100.0,240.321,241.1528,240.0629,241.1528,3100.0
2021-11-15 09:55:00,252.22,252.59,252.22,252.59,500.0,241.1241,241.4778,241.1241,241.4778,500.0
2021-11-15 10:00:00,252.44,252.44,251.65,251.95,1714.0,241.3344,241.3344,240.5792,240.866,1714.0
2021-11-15 10:05:00,252.06,252.24,251.9,251.9,400.0,240.9711,241.1432,240.8182,240.8182,400.0
2021-11-15 10:10:00,251.89,251.93,251.8,251.9,1102.0,240.8086,240.8468,240.7226,240.8182,1102.0
2021-11-15 10:15:00,251.9,251.94,251.76,251.94,803.0,240.8182,240.8564,240.6843,240.8564,803.0
2021-11-15 10:20:00,251.7,252.06,251.7,252.06,806.0,240.627,240.9711,240.627,240.9711,806.0
2021-11-15 10:25:00,252.01,252.23,251.98,251.98,728.0,240.9233,241.1336,240.8946,240.8946,728.0
2021-11-15 10:30:00,251.87,252.01,251.87,251.99,400.0,240.7895,240.9233,240.7895,240.9042,400.0
2021-11-15 10:35:00,252.2,252.2,252.09,252.16,465.0,241.105,241.105,240.9998,241.0667,465.0
2021-11-15 10:40:00,252.16,252.52,252.03,252.29,2373.0,241.0667,241.4109,240.9424,241.191,2373.0
2021-11-15 10:45:00,252.55,252.55,252.05,252.17,2124.0,241.4396,241.4396,240.9616,241.0763,2124.0
2021-11-15 10:50:00,252.0,252.0,251.74,251.74,1388.0,240.9138,240.9138,240.6652,240.6652,1388.0
2021-11-15 10:55:00,251.81,251.81,251.26,251.29,3363.0,240.7321,240.7321,240.2063,240.235,3363.0
2021-11-15 11:00:00,251.22,251.37,251.16,251.36,900.0,240.1681,240.3115,240.1107,240.3019,900.0
2021-11-15 11:05:00,251.62,251.63,251.52,251.63,500.0,240.5505,240.56,240.4549,240.56,500.0
2021-11-15 11:10:00,251.71,251.84,251.59,251.73,1906.0,240.6365,240.7608,240.5218,240.6556,1906.0
2021-11-15 11:15:00,251.68,252.13,251.68,252.13,400.0,240.6078,241.038,240.6078,241.038,400.0
2021-11-15 11:20:00,252.4,252.55,252.32,252.34,400.0,241.2962,241.4396,241.2197,241.2388,400.0
2021-11-15 11:25:00,252.36,252.45,252.27,252.33,1600.0,241.2579,241.344,241.1719,241.2292,1600.0
2021-11-15 11:30:00,252.42,252.77,252.36,252.77,2084.0,241.3153,241.6499,241.2579,241.6499,2084.0
2021-11-15 11:35:00,252.67,252.68,252.42,252.42,1200.0,241.5543,241.5638,241.3153,241.3153,1200.0
2021-11-15 11:40:00,252.53,252.58,251.26,251.26,2100.0,241.4204,241.4682,240.2063,240.2063,2100.0
2021-11-15 11:45:00,251.42,251.54,251.18,251.18,1257.0,240.3593,240.474,240.1298,240.1298,1257.0
2021-11-15 11:50:00,251.3,251.3,250.79,250.79,1000.0,240.2446,240.2446,239.757,239.757,1000.0
2021-11-15 11:55:00,251.44,251.63,250.85,250.99,547.0,240.3784,240.56,239.8144,239.9482,547.0
2021-11-15 12:00:00,251.47,251.47,250.88,250.92,1378.0,240.4071,240.4071,239.843,239.8813,1378.0
2021-11-15 12:05:00,251.29,252.13,251.15,252.04,12994.0,240.235,241.038,240.1012,240.952,12994.0
2021-11-15 12:10:00,251.95,251.95,251.73,251.74,1300.0,240.866,240.866,240.6556,240.6652,1300.0
2021-11-15 12:15:00,251.58,251.58,251.32,251.57,813.0,240.5122,240.5122,240.2637,240.5027,813.0
2021-11-15 12:20:00,251.6,251.85,251.52,251.69,1700.0,240.5314,240.7704,240.4549,240.6174,1700.0
2021-11-15 12:25:00,251.66,251.89,251.65,251.72,700.0,240.5887,240.8086,240.5792,240.6461,700.0
2021-11-15 12:30:00,251.69,252.0,251.69,251.77,800.0,240.6174,240.9138,240.6174,240.6939,800.0
2021-11-15 12:35:00,251.76,251.85,251.63,251.74,2100.0,240.6843,240.7704,240.56,240.6652,2100.0
2021-11-15 12:40:00,251.79,251.81,251.63,251.64,1611.0,240.713,240.7321,240.56,240.5696,1611.0
2021-11-15 12:45:00,251.65,251.74,251.58,251.66,2000.0,240.5792,240.6652,240.5122,240.5887,2000.0
2021-11-15 12:50:00,251.65,251.82,251.64,251.76,1464.0,240.5792,240.7417,240.5696,240.6843,1464.0
2021-11-15 12:55:00,251.75,251.82,251.67,251.81,1000.0,240.6748,240.7417,240.5983,240.7321,1000.0
2021-11-15 13:00:00,251.79,252.12,251.72,251.84,3702.0,240.713,241.0285,240.6461,240.7608,3702.0
2021-11-15 13:05:00,251.96,252.12,251.95,251.98,1765.0,240.8755,241.0285,240.866,240.8946,1765.0
2021-11-15 13:10:00,251.94,252.03,251.81,251.81,4243.0,240.8564,240.9424,240.7321,240.7321,4243.0
2021-11-15 13:15:00,251.91,252.2,251.83,252.19,4934.0,240.8277,241.105,240.7512,241.0954,4934.0
2021-11-15 13:20:00,252.16,252.32,251.9,252.2,2300.0,241.0667,241.2197,240.8182,241.105,2300.0
2021-11-15 13:25:00,252.21,252.21,252.02,252.12,1371.0,241.1145,241.1145,240.9329,241.0285,1371.0
2021-11-15 13:30:00,252.03,252.12,251.91,251.92,1900.0,240.9424,241.0285,240.8277,240.8373,1900.0
2021-11-15 13:35:00,251.82,252.04,251.82,251.97,1913.0,240.7417,240.952,240.7417,240.8851,1913.0
2021-11-15 13:40:00,251.93,251.93,251.55,251.61,2048.0,240.8468,240.8468,240.4836,240.5409,2048.0
2021-11-15 13:45:00,251.74,252.03,251.73,251.93,1113.0,240.6652,240.9424,240.6556,240.8468,1113.0
2021-11-15 13:50:00,251.99,251.99,251.76,251.76,1505.0,240.9042,240.9042,240.6843,240.6843,1505.0
2021-11-15 13:55:00,251.72,251.95,251.72,251.87,1796.0,240.6461,240.866,240.6461,240.7895,1796.0
2021-11-15 14:00:00,251.86,251.86,251.75,251.8,800.0,240.7799,240.7799,240.6748,240.7226,800.0
2021-11-15 14:05:00,251.79,251.84,251.64,251.7,1600.0,240.713,240.7608,240.5696,240.627,1600.0
2021-11-15 14:10:00,251.63,251.63,251.12,251.2,8051.0,240.56,240.56,240.0725,240.149,8051.0
2021-11-15 14:15:00,251.21,251.61,251.2,251.51,13455.0,240.1585,240.5409,240.149,240.4453,13455.0
2021-11-15 14:20:00,251.32,251.43,251.31,251.31,1303.0,240.2637,240.3688,240.2541,240.2541,1303.0
2021-11-15 14:25:00,251.3,251.38,251.08,251.13,6727.0,240.2446,240.321,240.0342,240.082,6727.0
2021-11-15 14:30:00,251.21,251.39,251.21,251.39,500.0,240.1585,240.3306,240.1585,240.3306,500.0
2021-11-15 14:35:00,251.39,251.69,251.38,251.68,880.0,240.3306,240.6174,240.321,240.6078,880.0
2021-11-15 14:40:00,251.68,251.74,251.67,251.68,1175.0,240.6078,240.6652,240.5983,240.6078,1175.0
2021-11-15 14:45:00,251.75,251.75,251.39,251.4,2300.0,240.6748,240.6748,240.3306,240.3402,2300.0
2021-11-15 14:50:00,251.42,251.5,251.39,251.49,1891.0,240.3593,240.4358,240.3306,240.4262,1891.0
2021-11-15 14:55:00,251.49,251.58,251.27,251.31,1670.0,240.4262,240.5122,240.2159,240.2541,1670.0
2021-11-15 15:00:00,251.37,251.37,250.96,251.1,2760.0,240.3115,240.3115,239.9195,240.0534,2760.0
2021-11-15 15:05:00,251.05,251.05,250.85,250.85,600.0,240.0056,240.0056,239.8144,239.8144,600.0
2021-11-15 15:10:00,250.64,250.88,250.64,250.83,1580.0,239.6136,239.843,239.6136,239.7952,1580.0
2021-11-15 15:15:00,250.88,251.17,250.83,251.02,1917.0,239.843,240.1203,239.7952,239.9769,1917.0
2021-11-15 15:20:00,250.86,250.91,250.75,250.84,1549.0,239.8239,239.8717,239.7188,239.8048,1549.0
2021-11-15 15:25:00,250.78,250.84,250.73,250.82,1424.0,239.7474,239.8048,239.6996,239.7857,1424.0
2021-11-15 15:30:00,250.81,250.81,250.53,250.79,3191.0,239.7761,239.7761,239.5084,239.757,3191.0
2021-11-15 15:35:00,250.85,251.12,250.64,250.64,7497.0,239.8144,240.0725,239.6136,239.6136,7497.0
2021-11-15 15:40:00,250.73,250.81,250.64,250.64,5094.0,239.6996,239.7761,239.6136,239.6136,5094.0
2021-11-15 15:45:00,250.62,251.47,250.62,251.46,11288.0,239.5945,240.4071,239.5945,240.3975,11288.0
2021-11-15 15:50:00,251.62,251.62,251.0,251.03,15156.0,240.5505,240.5505,239.9578,239.9864,15156.0
2021-11-15 15:55:00,251.06,251.31,250.93,251.16,34640.0,240.0151,240.2541,239.8908,240.1107,34640.0
2021-11-16 09:30:00,251.46,251.74,251.28,251.28,4525.0,240.3975,240.6652,240.2254,240.2254,4525.0
2021-11-16 09:35:00,252.16,252.17,252.16,252.16,150.0,241.0667,241.0763,241.0667,241.0667,150.0
2021-11-16 09:40:00,252.43,253.29,252.43,253.29,1993.0,241.3248,242.147,241.3248,242.147,1993.0
2021-11-16 09:45:00,253.88,254.28,253.45,253.71,3342.0,242.7111,243.0935,242.3,242.5485,3342.0
2021-11-16 09:50:00,253.53,253.83,253.38,253.82,3787.0,242.3765,242.6633,242.2331,242.6537,3787.0
2021-11-16 09:55:00,253.8,253.9,253.45,253.45,4458.0,242.6346,242.7302,242.3,242.3,4458.0
2021-11-16 10:00:00,253.7,253.84,253.61,253.69,2214.0,242.539,242.6728,242.4529,242.5294,2214.0
2021-11-16 10:05:00,253.69,254.13,253.68,253.81,900.0,242.5294,242.9501,242.5199,242.6441,900.0
2021-11-16 10:10:00,253.74,253.91,253.37,253.37,300.0,242.5772,242.7397,242.2235,242.2235,300.0
2021-11-16 10:15:00,253.65,253.65,252.9,252.9,905.0,242.4912,242.4912,241.7742,241.7742,905.0
2021-11-16 10:20:00,252.92,252.92,252.5,252.5,896.0,241.7933,241.7933,241.3918,241.3918,896.0
2021-11-16 10:25:00,252.51,252.51,252.51,252.51,132.0,241.4013,241.4013,241.4013,241.4013,132.0
2021-11-16 10:30:00,252.6,252.67,252.46,252.54,1121.0,241.4874,241.5543,241.3535,241.43,1121.0
2021-11-16 10:35:00,252.49,252.69,252.49,252.57,546.0,241.3822,241.5734,241.3822,241.4587,546.0
2021-11-16 10:40:00,252.56,252.56,252.48,252.49,598.0,241.4491,241.4491,241.3726,241.3822,598.0
2021-11-16 10:45:00,252.57,252.88,252.56,252.88,1455.0,241.4587,241.755,241.4491,241.755,1455.0
2021-11-16 10:50:00,252.71,252.72,252.57,252.72,889.0,241.5925,241.6021,241.4587,241.6021,889.0
2021-11-16 10:55:00,252.82,252.82,252.42,252.42,1407.0,241.6977,241.6977,241.3153,241.3153,1407.0
2021-11-16 11:00:00,252.6,252.69,252.35,252.38,836.0,241.4874,241.5734,241.2484,241.277,836.0
2021-11-16 11:05:00,252.31,252.61,252.31,252.6,2333.0,241.2101,241.4969,241.2101,241.4874,2333.0
2021-11-16 11:10:00,252.69,253.51,252.68,253.25,5910.0,241.5734,242.3573,241.5638,242.1088,5910.0
2021-11-16 11:15:00,253.36,253.54,253.36,253.43,1158.0,242.2139,242.386,242.2139,242.2809,1158.0
2021-11-16 11:20:00,253.31,253.31,252.99,253.06,1001.0,242.1661,242.1661,241.8602,241.9271,1001.0
2021-11-16 11:25:00,252.98,253.29,252.92,253.29,2387.0,241.8506,242.147,241.7933,242.147,2387.0
2021-11-16 11:30:00,253.42,253.62,253.41,253.62,710.0,242.2713,242.4625,242.2617,242.4625,710.0
2021-11-16 11:35:00,253.65,253.65,253.62,253.65,300.0,242.4912,242.4912,242.4625,242.4912,300.0
2021-11-16 11:40:00,253.55,253.55,253.45,253.45,300.0,242.3956,242.3956,242.3,242.3,300.0
2021-11-16 11:45:00,253.38,253.58,253.38,253.45,787.0,242.2331,242.4243,242.2331,242.3,787.0
2021-11-16 11:50:00,253.34,253.34,253.17,253.17,352.0,242.1948,242.1948,242.0323,242.0323,352.0
2021-11-16 11:55:00,253.32,253.32,253.21,253.29,501.0,242.1757,242.1757,242.0705,242.147,501.0
2021-11-16 12:00:00,253.14,253.14,252.87,252.87,500.0,242.0036,242.0036,241.7455,241.7455,500.0
2021-11-16 12:05:00,252.8,252.8,252.79,252.8,200.0,241.6786,241.6786,241.669,241.6786,200.0
2021-11-16 12:10:00,252.88,252.97,252.78,252.78,883.0,241.755,241.8411,241.6594,241.6594,883.0
2021-11-16 12:15:00,252.88,252.92,252.8,252.8,727.0,241.755,241.7933,241.6786,241.6786,727.0
2021-11-16 12:20:00,252.83,252.9,252.76,252.9,1003.0,241.7072,241.7742,241.6403,241.7742,1003.0
2021-11-16 12:25:00,252.88,252.89,252.84,252.88,800.0,241.755,241.7646,241.7168,241.755,800.0
2021-11-16 12:30:00,252.79,252.98,252.73,252.95,4895.0,241.669,241.8506,241.6116,241.822,4895.0
2021-11-16 12:35:00,252.9,253.04,252.8,252.8,2811.0,241.7742,241.908,241.6786,241.6786,2811.0
2021-11-16 12:40:00,252.93,252.99,252.83,252.88,2930.0,241.8028,241.8602,241.7072,241.755,2930.0
2021-11-16 12:45:00,253.13,253.24,253.12,253.16,600.0,241.994,242.0992,241.9845,242.0227,600.0
2021-11-16 12:50:00,253.08,253.08,253.02,253.02,556.0,241.9462,241.9462,241.8889,241.8889,556.0
2021-11-16 12:55:00,252.98,252.99,252.97,252.97,400.0,241.8506,241.8602,241.8411,241.8411,400.0
2021-11-16 13:00:00,252.95,253.32,252.87,253.32,2897.0,241.822,242.1757,241.7455,242.1757,2897.0
2021-11-16 13:05:00,253.26,253.56,253.25,253.32,601.0,242.1183,242.4051,242.1088,242.1757,601.0
2021-11-16 13:10:00,253.28,253.28,253.26,253.27,200.0,242.1375,242.1375,242.1183,242.1279,200.0
2021-11-16 13:15:00,253.26,253.4,253.13,253.14,1683.0,242.1183,242.2522,241.994,242.0036,1683.0
2021-11-16 13:20:00,253.21,253.38,253.2,253.38,1000.0,242.0705,242.2331,242.061,242.2331,1000.0
2021-11-16 13:25:00,253.34,253.35,253.13,253.13,700.0,242.1948,242.2044,241.994,241.994,700.0
2021-11-16 13:30:00,253.24,253.68,253.24,253.59,2436.0,242.0992,242.5199,242.0992,242.4338,2436.0
2021-11-16 13:35:00,253.61,253.66,253.6,253.66,800.0,242.4529,242.5007,242.4434,242.5007,800.0
2021-11-16 13:40:00,253.84,253.88,253.7,253.77,2935.0,242.6728,242.7111,242.539,242.6059,2935.0
2021-11-16 13:45:00,253.71,253.94,253.71,253.94,1500.0,242.5485,242.7684,242.5485,242.7684,1500.0
2021-11-16 13:50:00,254.0,254.21,253.85,253.95,5604.0,242.8258,243.0265,242.6824,242.778,5604.0
2021-11-16 13:55:00,253.83,254.07,253.83,254.07,700.0,242.6633,242.8927,242.6633,242.8927,700.0
2021-11-16 14:00:00,254.17,254.21,254.09,254.14,3893.0,242.9883,243.0265,242.9118,242.9596,3893.0
2021-11-16 14:05:00,254.22,254.39,254.19,254.31,7730.0,243.0361,243.1986,243.0074,243.1221,7730.0
2021-11-16 14:10:00,254.32,254.38,254.25,254.25,1492.0,243.1317,243.1891,243.0648,243.0648,1492.0
2021-11-16 14:15:00,254.29,254.42,254.11,254.41,4420.0,243.103,243.2273,242.9309,243.2177,4420.0
2021-11-16 14:20:00,254.33,254.36,254.28,254.29,1665.0,243.1413,243.1699,243.0935,243.103,1665.0
2021-11-16 14:25:00,254.34,254.48,254.33,254.48,1100.0,243.1508,243.2847,243.1413,243.2847,1100.0
2021-11-16 14:30:00,254.49,254.67,254.49,254.6,20311.0,243.2942,243.4663,243.2942,243.3994,20311.0
2021-11-16 14:35:00,254.6,254.6,254.12,254.39,2975.0,243.3994,243.3994,242.9405,243.1986,2975.0
2021-11-16 14:40:00,254.39,254.39,254.24,254.25,516.0,243.1986,243.1986,243.0552,243.0648,516.0
2021-11-16 14:45:00,254.03,254.03,253.7,253.74,1700.0,242.8545,242.8545,242.539,242.5772,1700.0
2021-11-16 14:50:00,253.7,254.21,253.69,254.18,2871.0,242.539,243.0265,242.5294,242.9979,2871.0
2021-11-16 14:55:00,254.17,254.21,254.09,254.09,2400.0,242.9883,243.0265,242.9118,242.9118,2400.0
2021-11-16 15:00:00,254.15,254.48,254.15,254.33,2778.0,242.9692,243.2847,242.9692,243.1413,2778.0
2021-11-16 15:05:00,254.33,254.34,254.01,254.15,4533.0,243.1413,243.1508,242.8353,242.9692,4533.0
2021-11-16 15:10:00,254.15,254.22,254.15,254.17,2011.0,242.9692,243.0361,242.9692,242.9883,2011.0
2021-11-16 15:15:00,254.16,254.22,253.94,254.1,4199.0,242.9787,243.0361,242.7684,242.9214,4199.0
2021-11-16 15:20:00,254.06,254.25,254.0,254.24,4633.0,242.8831,243.0648,242.8258,243.0552,4633.0
2021-11-16 15:25:00,254.24,254.24,254.09,254.17,5869.0,243.0552,243.0552,242.9118,242.9883,5869.0
2021-11-16 15:30:00,254.18,254.62,254.15,254.53,6566.0,242.9979,243.4185,242.9692,243.3325,6566.0
2021-11-16 15:35:00,254.53,254.56,254.33,254.33,6774.0,243.3325,243.3611,243.1413,243.1413,6774.0
2021-11-16 15:40:00,254.34,254.43,254.3,254.3,6369.0,243.1508,243.2369,243.1126,243.1126,6369.0
2021-11-16 15:45:00,254.14,254.5,254.14,254.46,12059.0,242.9596,243.3038,242.9596,243.2655,12059.0
2021-11-16 15:50:00,254.53,254.53,253.95,253.95,12186.0,243.3325,243.3325,242.778,242.778,12186.0
2021-11-16 15:55:00,253.96,254.33,253.83,254.07,31449.0,242.7875,243.1413,242.6633,242.8927,31449.0
2021-11-17 09:30:00,255.0,255.0,253.93,253.93,12396.0,243.7818,243.7818,242.7589,242.7589,12396.0
2021-11-17 09:35:00,253.68,253.68,252.69,252.7,1828.0,242.5199,242.5199,241.5734,241.583,1828.0
2021-11-17 09:40:00,253.03,253.21,252.59,252.59,5785.0,241.8984,242.0705,241.4778,241.4778,5785.0
2021-11-17 09:45:00,252.84,252.84,252.19,252.39,2769.0,241.7168,241.7168,241.0954,241.2866,2769.0
2021-11-17 09:50:00,252.21,252.4,251.46,252.4,2616.0,241.1145,241.2962,240.3975,241.2962,2616.0
2021-11-17 09:55:00,252.3,252.3,252.06,252.22,700.0,241.2006,241.2006,240.9711,241.1241,700.0
2021-11-17 10:00:00,252.18,252.69,251.85,251.91,6086.0,241.0858,241.5734,240.7704,240.8277,6086.0
2021-11-17 10:05:00,252.07,252.26,251.99,252.25,1366.0,240.9807,241.1623,240.9042,241.1528,1366.0
2021-11-17 10:10:00,252.33,252.33,251.76,251.76,521.0,241.2292,241.2292,240.6843,240.6843,521.0
2021-11-17 10:15:00,252.01,252.13,251.75,252.09,7766.0,240.9233,241.038,240.6748,240.9998,7766.0
2021-11-17 10:20:00,252.16,252.24,251.78,251.81,3797.0,241.0667,241.1432,240.7034,240.7321,3797.0
2021-11-17 10:25:00,252.0,252.0,251.64,251.81,2912.0,240.9138,240.9138,240.5696,240.7321,2912.0
2021-11-17 10:30:00,252.04,252.21,251.97,252.21,1845.0,240.952,241.1145,240.8851,241.1145,1845.0
2021-11-17 10:35:00,252.21,252.35,252.07,252.32,2304.0,241.1145,241.2484,240.9807,241.2197,2304.0
2021-11-17 10:40:00,252.67,252.67,252.17,252.19,1421.0,241.5543,241.5543,241.0763,241.0954,1421.0
2021-11-17 10:45:00,252.29,252.37,251.95,252.25,8100.0,241.191,241.2675,240.866,241.1528,8100.0
2021-11-17 10:50:00,252.09,252.11,252.01,252.03,1400.0,240.9998,241.0189,240.9233,240.9424,1400.0
2021-11-17 10:55:00,251.99,252.04,251.93,252.04,705.0,240.9042,240.952,240.8468,240.952,705.0
2021-11-17 11:00:00,251.98,251.98,251.72,251.8,1400.0,240.8946,240.8946,240.6461,240.7226,1400.0
2021-11-17 11:05:00,251.8,252.32,251.8,252.24,2351.0,240.7226,241.2197,240.7226,241.1432,2351.0
2021-11-17 11:10:00,252.09,252.09,251.87,251.87,628.0,240.9998,240.9998,240.7895,240.7895,628.0
2021-11-17 11:15:00,251.91,251.96,251.83,251.83,1301.0,240.8277,240.8755,240.7512,240.7512,1301.0
2021-11-17 11:20:00,251.95,252.0,251.66,251.66,1931.0,240.866,240.9138,240.5887,240.5887,1931.0
2021-11-17 11:25:00,251.64,251.64,251.42,251.42,1695.0,240.5696,240.5696,240.3593,240.3593,1695.0
2021-11-17 11:30:00,251.42,251.49,251.11,251.47,5805.0,240.3593,240.4262,240.0629,240.4071,5805.0
2021-11-17 11:35:00,251.4,251.4,251.25,251.25,200.0,240.3402,240.3402,240.1968,240.1968,200.0
2021-11-17 11:40:00,251.23,251.23,251.05,251.05,520.0,240.1776,240.1776,240.0056,240.0056,520.0
2021-11-17 11:45:00,251.1,251.23,250.74,251.1,11028.0,240.0534,240.1776,239.7092,240.0534,11028.0
2021-11-17 11:50:00,251.14,251.22,251.03,251.11,1838.0,240.0916,240.1681,239.9864,240.0629,1838.0
2021-11-17 11:55:00,251.19,251.42,251.11,251.42,6670.0,240.1394,240.3593,240.0629,240.3593,6670.0
2021-11-17 12:00:00,251.52,251.64,251.52,251.56,1007.0,240.4549,240.5696,240.4549,240.4931,1007.0
2021-11-17 12:05:00,251.58,251.58,251.37,251.42,1501.0,240.5122,240.5122,240.3115,240.3593,1501.0
2021-11-17 12:10:00,251.48,251.53,251.42,251.47,1564.0,240.4166,240.4644,240.3593,240.4071,1564.0
2021-11-17 12:15:00,251.49,251.49,251.3,251.43,2700.0,240.4262,240.4262,240.2446,240.3688,2700.0
2021-11-17 12:20:00,251.34,251.38,251.0,251.07,9600.0,240.2828,240.321,239.9578,240.0247,9600.0
2021-11-17 12:25:00,251.14,251.17,250.95,251.02,3947.0,240.0916,240.1203,239.91,239.9769,3947.0
2021-11-17 12:30:00,251.01,251.16,250.98,251.14,2910.0,239.9673,240.1107,239.9386,240.0916,2910.0
2021-11-17 12:35:00,251.14,251.75,251.14,251.75,1818.0,240.0916,240.6748,240.0916,240.6748,1818.0
2021-11-17 12:40:00,251.71,251.71,251.33,251.34,1262.0,240.6365,240.6365,240.2732,240.2828,1262.0
2021-11-17 12:45:00,251.28,251.48,251.11,251.47,4468.0,240.2254,240.4166,240.0629,240.4071,4468.0
2021-11-17 12:50:00,251.48,251.48,251.26,251.26,873.0,240.4166,240.4166,240.2063,240.2063,873.0
2021-11-17 12:55:00,251.26,251.44,251.25,251.34,525.0,240.2063,240.3784,240.1968,240.2828,525.0
2021-11-17 13:00:00,251.45,251.56,251.23,251.41,2013.0,240.388,240.4931,240.1776,240.3497,2013.0
2021-11-17 13:05:00,251.4,251.46,251.31,251.32,500.0,240.3402,240.3975,240.2541,240.2637,500.0
2021-11-17 13:10:00,251.27,251.51,251.05,251.44,2484.0,240.2159,240.4453,240.0056,240.3784,2484.0
2021-11-17 13:15:00,251.47,251.47,251.38,251.43,819.0,240.4071,240.4071,240.321,240.3688,819.0
2021-11-17 13:20:00,251.49,251.65,251.34,251.45,2837.0,240.4262,240.5792,240.2828,240.388,2837.0
2021-11-17 13:25:00,251.45,251.45,251.35,251.36,600.0,240.388,240.388,240.2924,240.3019,600.0
2021-11-17 13:30:00,251.31,251.31,251.31,251.31,100.0,240.2541,240.2541,240.2541,240.2541,100.0
2021-11-17 13:35:00,251.26,251.32,251.09,251.24,3206.0,240.2063,240.2637,240.0438,240.1872,3206.0
2021-11-17 13:40:00,251.22,251.22,251.1,251.14,1030.0,240.1681,240.1681,240.0534,240.0916,1030.0
2021-11-17 13:45:00,251.12,251.13,251.03,251.11,2017.0,240.0725,240.082,239.9864,240.0629,2017.0
2021-11-17 13:50:00,250.98,250.98,250.79,250.8,1006.0,239.9386,239.9386,239.757,239.7666,1006.0
2021-11-17 13:55:00,250.88,251.07,250.88,251.01,2007.0,239.843,240.0247,239.843,239.9673,2007.0
2021-11-17 14:00:00,251.05,251.3,250.96,251.3,2249.0,240.0056,240.2446,239.9195,240.2446,2249.0
2021-11-17 14:05:00,251.27,251.29,251.14,251.17,1632.0,240.2159,240.235,240.0916,240.1203,1632.0
2021-11-17 14:10:00,251.2,251.31,251.2,251.31,1301.0,240.149,240.2541,240.149,240.2541,1301.0
2021-11-17 14:15:00,251.31,251.32,251.04,251.09,5042.0,240.2541,240.2637,239.996,240.0438,5042.0
2021-11-17 14:20:00,251.18,251.25,251.01,251.17,1896.0,240.1298,240.1968,239.9673,240.1203,1896.0
2021-11-17 14:25:00,251.22,251.22,250.94,251.01,3471.0,240.1681,240.1681,239.9004,239.9673,3471.0
2021-11-17 14:30:00,250.98,250.98,250.87,250.91,600.0,239.9386,239.9386,239.8335,239.8717,600.0
2021-11-17 14:35:00,250.83,251.11,250.82,251.11,3621.0,239.7952,240.0629,239.7857,240.0629,3621.0
2021-11-17 14:40:00,251.11,251.13,251.07,251.12,900.0,240.0629,240.082,240.0247,240.0725,900.0
2021-11-17 14:45:00,251.1,251.16,251.1,251.12,4333.0,240.0534,240.1107,240.0534,240.0725,4333.0
2021-11-17 14:50:00,251.06,251.24,251.05,251.14,3707.0,240.0151,240.1872,240.0056,240.0916,3707.0
2021-11-17 14:55:00,251.28,251.6,250.91,251.59,6083.0,240.2254,240.5314,239.8717,240.5218,6083.0
2021-11-17 15:00:00,251.42,251.65,251.4,251.58,1955.0,240.3593,240.5792,240.3402,240.5122,1955.0
2021-11-17 15:05:00,251.54,251.7,251.36,251.7,1796.0,240.474,240.627,240.3019,240.627,1796.0
2021-11-17 15:10:00,251.56,251.62,251.42,251.42,1679.0,240.4931,240.5505,240.3593,240.3593,1679.0
2021-11-17 15:15:00,251.49,252.0,251.49,251.96,1978.0,240.4262,240.9138,240.4262,240.8755,1978.0
2021-11-17 15:20:00,252.0,252.15,251.83,251.91,4231.0,240.9138,241.0572,240.7512,240.8277,4231.0
2021-11-17 15:25:00,251.95,252.1,251.84,251.93,2008.0,240.866,241.0094,240.7608,240.8468,2008.0
2021-11-17 15:30:00,251.97,251.97,251.64,251.77,4181.0,240.8851,240.8851,240.5696,240.6939,4181.0
2021-11-17 15:35:00,251.71,252.18,251.7,252.08,9361.0,240.6365,241.0858,240.627,240.9902,9361.0
2021-11-17 15:40:00,252.05,252.12,251.97,252.06,6737.0,240.9616,241.0285,240.8851,240.9711,6737.0
2021-11-17 15:45:00,251.97,252.13,251.97,252.13,5404.0,240.8851,241.038,240.8851,241.038,5404.0
2021-11-17 15:50:00,251.94,252.11,251.89,251.95,10287.0,240.8564,241.0189,240.8086,240.866,10287.0
2021-11-17 15:55:00,252.03,252.23,251.79,252.14,46080.0,240.9424,241.1336,240.713,241.0476,46080.0
2021-11-18 09:30:00,252.43,252.59,251.8,252.18,12893.0,241.3248,241.4778,240.7226,241.0858,12893.0
2021-11-18 09:35:00,252.21,252.7,251.83,252.34,4041.0,241.1145,241.583,240.7512,241.2388,4041.0
2021-11-18 09:40:00,252.31,253.11,252.01,252.5,15137.0,241.2101,241.9749,240.9233,241.3918,15137.0
2021-11-18 09:45:00,252.22,252.59,251.75,252.23,9216.0,241.1241,241.4778,240.6748,241.1336,9216.0
2021-11-18 09:50:00,252.17,252.2,251.63,251.75,8551.0,241.0763,241.105,240.56,240.6748,8551.0
2021-11-18 09:55:00,251.83,252.0,251.17,251.5,6903.0,240.7512,240.9138,240.1203,240.4358,6903.0
2021-11-18 10:00:00,251.38,251.57,251.15,251.38,5259.0,240.321,240.5027,240.1012,240.321,5259.0
2021-11-18 10:05:00,251.28,251.46,251.19,251.19,3272.0,240.2254,240.3975,240.1394,240.1394,3272.0
2021-11-18 10:10:00,251.19,252.12,250.97,252.11,4901.0,240.1394,241.0285,239.9291,241.0189,4901.0
2021-11-18 10:15:00,251.9,252.24,251.89,252.23,3405.0,240.8182,241.1432,240.8086,241.1336,3405.0
2021-11-18 10:20:00,252.06,253.28,252.05,253.27,9406.0,240.9711,242.1375,240.9616,242.1279,9406.0
2021-11-18 10:25:00,253.22,253.27,252.78,253.09,4896.0,242.0801,242.1279,241.6594,241.9558,4896.0
2021-11-18 10:30:00,253.11,253.38,252.86,253.28,3302.0,241.9749,242.2331,241.7359,242.1375,3302.0
2021-11-18 10:35:00,253.18,253.61,253.09,253.61,1796.0,242.0419,242.4529,241.9558,242.4529,1796.0
2021-11-18 10:40:00,253.54,253.84,253.33,253.49,8109.0,242.386,242.6728,242.1853,242.3382,8109.0
2021-11-18 10:45:00,253.49,254.18,253.42,253.87,5752.0,242.3382,242.9979,242.2713,242.7015,5752.0
2021-11-18 10:50:00,254.1,254.22,253.74,253.8,1028.0,242.9214,243.0361,242.5772,242.6346,1028.0
2021-11-18 10:55:00,253.92,253.92,253.45,253.45,807.0,242.7493,242.7493,242.3,242.3,807.0
2021-11-18 11:00:00,253.44,253.44,252.93,253.07,4645.0,242.2904,242.2904,241.8028,241.9367,4645.0
2021-11-18 11:05:00,253.07,253.24,253.02,253.2,2900.0,241.9367,242.0992,241.8889,242.061,2900.0
2021-11-18 11:10:00,253.07,253.67,252.87,253.67,2200.0,241.9367,242.5103,241.7455,242.5103,2200.0
2021-11-18 11:15:00,253.54,254.22,253.53,254.0,3514.0,242.386,243.0361,242.3765,242.8258,3514.0
2021-11-18 11:20:00,253.87,253.97,253.48,253.83,3267.0,242.7015,242.7971,242.3287,242.6633,3267.0
2021-11-18 11:25:00,253.68,253.7,253.61,253.69,2015.0,242.5199,242.539,242.4529,242.5294,2015.0
2021-11-18 11:30:00,253.47,254.24,253.47,254.24,4726.0,242.3191,243.0552,242.3191,243.0552,4726.0
2021-11-18 11:35:00,254.14,254.14,253.87,253.94,4231.0,242.9596,242.9596,242.7015,242.7684,4231.0
2021-11-18 11:40:00,253.78,253.84,253.6,253.62,1997.0,242.6155,242.6728,242.4434,242.4625,1997.0
2021-11-18 11:45:00,253.53,254.24,253.51,254.13,2623.0,242.3765,243.0552,242.3573,242.9501,2623.0
2021-11-18 11:50:00,254.14,254.25,254.12,254.16,2987.0,242.9596,243.0648,242.9405,242.9787,2987.0
2021-11-18 11:55:00,254.25,254.33,254.2,254.32,1500.0,243.0648,243.1413,243.017,243.1317,1500.0
2021-11-18 12:00:00,254.33,254.62,254.32,254.51,5944.0,243.1413,243.4185,243.1317,243.3133,5944.0
2021-11-18 12:05:00,254.51,254.83,254.5,254.7,3202.0,243.3133,243.6193,243.3038,243.495,3202.0
2021-11-18 12:10:00,254.8,254.85,254.62,254.84,2784.0,243.5906,243.6384,243.4185,243.6288,2784.0
2021-11-18 12:15:00,254.92,255.39,254.86,255.29,5038.0,243.7053,244.1546,243.6479,244.059,5038.0
2021-11-18 12:20:00,255.38,255.72,255.38,255.71,1880.0,244.1451,244.4701,244.1451,244.4605,1880.0
2021-11-18 12:25:00,255.61,255.97,255.5,255.5,2203.0,244.3649,244.7091,244.2598,244.2598,2203.0
2021-11-18 12:30:00,255.35,255.66,255.33,255.66,3006.0,244.1164,244.4127,244.0973,244.4127,3006.0
2021-11-18 12:35:00,255.62,256.03,255.49,256.03,10658.0,244.3745,244.7665,244.2502,244.7665,10658.0
2021-11-18 12:40:00,256.03,256.18,255.87,256.03,2084.0,244.7665,244.9099,244.6135,244.7665,2084.0
2021-11-18 12:45:00,256.04,256.14,255.75,255.78,4953.0,244.776,244.8716,244.4988,244.5275,4953.0
2021-11-18 12:50:00,255.92,256.01,255.48,255.48,3384.0,244.6613,244.7474,244.2407,244.2407,3384.0
2021-11-18 12:55:00,255.61,255.73,255.51,255.73,1415.0,244.3649,244.4797,244.2693,244.4797,1415.0
2021-11-18 13:00:00,255.65,255.85,255.55,255.83,4381.0,244.4032,244.5944,244.3076,244.5753,4381.0
2021-11-18 13:05:00,255.7,255.7,255.42,255.56,1580.0,244.451,244.451,244.1833,244.3171,1580.0
2021-11-18 13:10:00,255.5,255.5,255.33,255.33,900.0,244.2598,244.2598,244.0973,244.0973,900.0
2021-11-18 13:15:00,255.35,255.6,255.31,255.31,5681.0,244.1164,244.3554,244.0781,244.0781,5681.0
2021-11-18 13:20:00,255.22,255.51,255.08,255.38,4145.0,243.9921,244.2693,243.8583,244.1451,4145.0
2021-11-18 13:25:00,255.56,255.68,255.56,255.59,800.0,244.3171,244.4319,244.3171,244.3458,800.0
2021-11-18 13:30:00,255.49,255.68,255.45,255.45,2480.0,244.2502,244.4319,244.212,244.212,2480.0
2021-11-18 13:35:00,255.37,255.89,255.36,255.89,6258.0,244.1355,244.6326,244.1259,244.6326,6258.0
2021-11-18 13:40:00,256.07,256.2,255.99,256.11,2057.0,244.8047,244.929,244.7282,244.843,2057.0
2021-11-18 13:45:00,256.02,256.19,255.99,256.12,2063.0,244.7569,244.9194,244.7282,244.8525,2063.0
2021-11-18 13:50:00,256.12,256.28,255.92,256.2,4862.0,244.8525,245.0055,244.6613,244.929,4862.0
2021-11-18 13:55:00,256.15,256.5,256.08,256.38,4643.0,244.8812,245.2158,244.8143,245.1011,4643.0
2021-11-18 14:00:00,256.21,256.51,256.06,256.27,3041.0,244.9386,245.2254,244.7952,244.9959,3041.0
2021-11-18 14:05:00,256.37,256.68,256.21,256.68,5400.0,245.0915,245.3879,244.9386,245.3879,5400.0
2021-11-18 14:10:00,256.65,256.68,256.55,256.61,2890.0,245.3592,245.3879,245.2636,245.321,2890.0
2021-11-18 14:15:00,256.6,256.72,256.56,256.63,3309.0,245.3114,245.4261,245.2732,245.3401,3309.0
2021-11-18 14:20:00,256.57,256.61,256.32,256.41,4574.0,245.2827,245.321,245.0437,245.1298,4574.0
2021-11-18 14:25:00,256.31,256.31,255.9,255.91,8752.0,245.0342,245.0342,244.6422,244.6517,8752.0
2021-11-18 14:30:00,255.99,256.08,255.7,256.05,13823.0,244.7282,244.8143,244.451,244.7856,13823.0
2021-11-18 14:35:00,256.19,256.2,255.97,255.98,2025.0,244.9194,244.929,244.7091,244.7187,2025.0
2021-11-18 14:40:00,256.04,256.22,255.76,255.76,3912.0,244.776,244.9481,244.5083,244.5083,3912.0
2021-11-18 14:45:00,255.84,256.0,255.81,255.85,2958.0,244.5848,244.7378,244.5561,244.5944,2958.0
2021-11-18 14:50:00,255.94,256.16,255.86,256.16,1584.0,244.6804,244.8908,244.6039,244.8908,1584.0
2021-11-18 14:55:00,256.15,256.22,256.01,256.13,2079.0,244.8812,244.9481,244.7474,244.8621,2079.0
2021-11-18 15:00:00,255.99,256.33,255.96,255.96,4809.0,244.7282,245.0533,244.6995,244.6995,4809.0
2021-11-18 15:05:00,256.01,256.28,256.01,256.28,2449.0,244.7474,245.0055,244.7474,245.0055,2449.0
2021-11-18 15:10:00,256.23,256.43,255.84,256.43,5800.0,244.9577,245.1489,244.5848,245.1489,5800.0
2021-11-18 15:15:00,256.34,256.53,256.27,256.27,2644.0,245.0628,245.2445,244.9959,244.9959,2644.0
2021-11-18 15:20:00,256.3,256.57,256.22,256.53,2738.0,245.0246,245.2827,244.9481,245.2445,2738.0
2021-11-18 15:25:00,256.54,256.68,256.33,256.58,7434.0,245.254,245.3879,245.0533,245.2923,7434.0
2021-11-18 15:30:00,256.49,256.97,256.49,256.96,6374.0,245.2062,245.6651,245.2062,245.6556,6374.0
2021-11-18 15:35:00,256.85,256.86,256.64,256.64,6127.0,245.5504,245.56,245.3496,245.3496,6127.0
2021-11-18 15:40:00,256.62,256.72,256.4,256.4,9843.0,245.3305,245.4261,245.1202,245.1202,9843.0
2021-11-18 15:45:00,256.39,256.71,256.33,256.53,12337.0,245.1106,245.4166,245.0533,245.2445,12337.0
2021-11-18 15:50:00,256.45,256.76,256.41,256.55,13586.0,245.168,245.4644,245.1298,245.2636,13586.0
2021-11-18 15:55:00,256.64,257.29,256.63,257.21,68151.0,245.3496,245.971,245.3401,245.8946,68151.0
2021-11-19 09:30:00,258.3,258.3,257.9,257.91,34617.0,246.9366,246.9366,246.5542,246.5638,34617.0
2021-11-19 09:35:00,257.88,258.02,256.86,257.57,1500.0,246.5351,246.6689,245.56,246.2387,1500.0
2021-11-19 09:40:00,257.15,257.19,256.84,257.01,934.0,245.8372,245.8754,245.5408,245.7034,934.0
2021-11-19 09:45:00,257.13,258.17,257.13,258.17,2012.0,245.8181,246.8123,245.8181,246.8123,2012.0
2021-11-19 09:50:00,258.2,258.43,257.92,257.92,1500.0,246.841,247.0609,246.5733,246.5733,1500.0
2021-11-19 09:55:00,258.0,258.78,257.85,258.69,2857.0,246.6498,247.3955,246.5064,247.3094,2857.0
2021-11-19 10:00:00,258.28,258.42,257.72,257.72,4629.0,246.9175,247.0513,246.3821,246.3821,4629.0
2021-11-19 10:05:00,257.59,257.73,257.33,257.69,3030.0,246.2578,246.3917,246.0093,246.3534,3030.0
2021-11-19 10:10:00,257.62,257.62,257.19,257.26,1528.0,246.2865,246.2865,245.8754,245.9424,1528.0
2021-11-19 10:15:00,257.32,257.43,256.79,256.88,500.0,245.9997,246.1049,245.493,245.5791,500.0
2021-11-19 10:20:00,256.36,256.41,255.83,256.01,2400.0,245.082,245.1298,244.5753,244.7474,2400.0
2021-11-19 10:25:00,256.06,256.18,255.98,256.18,1700.0,244.7952,244.9099,244.7187,244.9099,1700.0
2021-11-19 10:30:00,256.0,256.19,255.63,256.1,3006.0,244.7378,244.9194,244.3841,244.8334,3006.0
2021-11-19 10:35:00,256.1,256.35,255.86,256.35,1527.0,244.8334,245.0724,244.6039,245.0724,1527.0
2021-11-19 10:40:00,256.41,256.47,256.26,256.38,2645.0,245.1298,245.1871,244.9864,245.1011,2645.0
2021-11-19 10:45:00,256.41,256.41,255.84,255.88,1234.0,245.1298,245.1298,244.5848,244.6231,1234.0
2021-11-19 10:50:00,255.83,256.04,255.47,255.76,2111.0,244.5753,244.776,244.2311,244.5083,2111.0
2021-11-19 10:55:00,255.9,256.23,255.81,255.88,2783.0,244.6422,244.9577,244.5561,244.6231,2783.0
2021-11-19 11:00:00,255.98,255.98,255.73,255.75,606.0,244.7187,244.7187,244.4797,244.4988,606.0
2021-11-19 11:05:00,256.18,256.55,255.62,255.85,4352.0,244.9099,245.2636,244.3745,244.5944,4352.0
2021-11-19 11:10:00,255.74,255.94,255.73,255.92,1709.0,244.4892,244.6804,244.4797,244.6613,1709.0
2021-11-19 11:15:00,255.92,256.42,255.92,256.27,2111.0,244.6613,245.1393,244.6613,244.9959,2111.0
2021-11-19 11:20:00,256.3,256.32,255.94,255.94,1000.0,245.0246,245.0437,244.6804,244.6804,1000.0
2021-11-19 11:25:00,255.94,256.07,255.88,255.98,727.0,244.6804,244.8047,244.6231,244.7187,727.0
2021-11-19 11:30:00,255.98,256.22,255.9,255.9,1068.0,244.7187,244.9481,244.6422,244.6422,1068.0
2021-11-19 11:35:00,256.02,256.15,255.94,255.94,1350.0,244.7569,244.8812,244.6804,244.6804,1350.0
2021-11-19 11:40:00,255.65,255.79,255.65,255.79,1327.0,244.4032,244.537,244.4032,244.537,1327.0
2021-11-19 11:45:00,255.84,256.01,255.54,255.62,2365.0,244.5848,244.7474,244.298,244.3745,2365.0
2021-11-19 11:50:00,255.53,255.76,255.53,255.74,1159.0,244.2885,244.5083,244.2885,244.4892,1159.0
2021-11-19 11:55:00,255.62,255.72,255.45,255.45,1399.0,244.3745,244.4701,244.212,244.212,1399.0
2021-11-19 12:00:00,255.72,255.73,255.33,255.34,1910.0,244.4701,244.4797,244.0973,244.1068,1910.0
2021-11-19 12:05:00,255.76,255.8,255.31,255.31,2861.0,244.5083,244.5466,244.0781,244.0781,2861.0
2021-11-19 12:10:00,255.23,255.4,254.92,254.94,1846.0,244.0017,244.1642,243.7053,243.7244,1846.0
2021-11-19 12:15:00,254.94,255.1,254.74,255.09,3995.0,243.7244,243.8774,243.5332,243.8678,3995.0
2021-11-19 12:20:00,255.09,255.19,255.01,255.18,1863.0,243.8678,243.9634,243.7913,243.9539,1863.0
2021-11-19 12:25:00,255.2,255.35,255.1,255.25,5183.0,243.973,244.1164,243.8774,244.0208,5183.0
2021-11-19 12:30:00,255.25,255.25,254.99,255.05,1447.0,244.0208,244.0208,243.7722,243.8296,1447.0
2021-11-19 12:35:00,255.05,255.2,254.91,254.96,3224.0,243.8296,243.973,243.6957,243.7435,3224.0
2021-11-19 12:40:00,255.09,255.09,254.35,254.58,2931.0,243.8678,243.8678,243.1604,243.3803,2931.0
2021-11-19 12:45:00,254.69,254.69,254.12,254.24,9562.0,243.4854,243.4854,242.9405,243.0552,9562.0
2021-11-19 12:50:00,254.34,254.35,253.86,253.86,9082.0,243.1508,243.1604,242.6919,242.6919,9082.0
2021-11-19 12:55:00,253.88,254.1,253.69,253.78,7882.0,242.7111,242.9214,242.5294,242.6155,7882.0
2021-11-19 13:00:00,253.85,254.0,253.75,253.81,3546.0,242.6824,242.8258,242.5868,242.6441,3546.0
2021-11-19 13:05:00,253.69,254.13,253.67,254.13,2401.0,242.5294,242.9501,242.5103,242.9501,2401.0
2021-11-19 13:10:00,253.92,253.92,253.66,253.84,1441.0,242.7493,242.7493,242.5007,242.6728,1441.0
2021-11-19 13:15:00,253.9,253.9,253.71,253.8,800.0,242.7302,242.7302,242.5485,242.6346,800.0
2021-11-19 13:20:00,253.74,253.81,253.7,253.79,1202.0,242.5772,242.6441,242.539,242.625,1202.0
2021-11-19 13:25:00,253.9,254.04,253.65,253.65,2982.0,242.7302,242.864,242.4912,242.4912,2982.0
2021-11-19 13:30:00,253.66,253.74,253.46,253.46,2018.0,242.5007,242.5772,242.3095,242.3095,2018.0
2021-11-19 13:35:00,253.52,253.52,253.08,253.21,1299.0,242.3669,242.3669,241.9462,242.0705,1299.0
2021-11-19 13:40:00,253.0,253.07,252.78,252.78,2963.0,241.8698,241.9367,241.6594,241.6594,2963.0
2021-11-19 13:45:00,252.73,253.02,252.73,253.02,1990.0,241.6116,241.8889,241.6116,241.8889,1990.0
2021-11-19 13:50:00,253.08,253.28,253.08,253.13,1663.0,241.9462,242.1375,241.9462,241.994,1663.0
2021-11-19 13:55:00,253.28,253.81,253.28,253.69,1545.0,242.1375,242.6441,242.1375,242.5294,1545.0
2021-11-19 14:00:00,253.71,253.82,253.37,253.71,10590.0,242.5485,242.6537,242.2235,242.5485,10590.0
2021-11-19 14:05:00,253.79,253.87,253.47,253.48,2515.0,242.625,242.7015,242.3191,242.3287,2515.0
2021-11-19 14:10:00,253.47,253.77,253.15,253.77,5320.0,242.3191,242.6059,242.0132,242.6059,5320.0
2021-11-19 14:15:00,253.67,254.13,253.66,254.0,3049.0,242.5103,242.9501,242.5007,242.8258,3049.0
2021-11-19 14:20:00,253.95,254.06,253.85,254.05,648.0,242.778,242.8831,242.6824,242.8736,648.0
2021-11-19 14:25:00,254.2,254.2,253.95,253.96,3305.0,243.017,243.017,242.778,242.7875,3305.0
2021-11-19 14:30:00,253.91,254.21,253.91,254.09,2237.0,242.7397,243.0265,242.7397,242.9118,2237.0
2021-11-19 14:35:00,254.2,254.38,253.91,254.38,2244.0,243.017,243.1891,242.7397,243.1891,2244.0
2021-11-19 14:40:00,254.18,254.25,254.0,254.25,2580.0,242.9979,243.0648,242.8258,243.0648,2580.0
2021-11-19 14:45:00,254.3,254.4,254.06,254.13,1705.0,243.1126,243.2082,242.8831,242.9501,1705.0
2021-11-19 14:50:00,254.18,254.2,253.21,253.44,11084.0,242.9979,243.017,242.0705,242.2904,11084.0
2021-11-19 14:55:00,253.44,253.58,253.1,253.18,1600.0,242.2904,242.4243,241.9654,242.0419,1600.0
2021-11-19 15:00:00,253.17,253.49,253.1,253.4,2992.0,242.0323,242.3382,241.9654,242.2522,2992.0
2021-11-19 15:05:00,253.4,253.4,253.1,253.27,2359.0,242.2522,242.2522,241.9654,242.1279,2359.0
2021-11-19 15:10:00,253.2,253.31,252.97,253.01,3563.0,242.061,242.1661,241.8411,241.8793,3563.0
2021-11-19 15:15:00,252.96,253.02,252.82,253.0,2672.0,241.8315,241.8889,241.6977,241.8698,2672.0
2021-11-19 15:20:00,253.21,253.35,253.0,253.26,4143.0,242.0705,242.2044,241.8698,242.1183,4143.0
2021-11-19 15:25:00,253.3,253.37,253.19,253.26,3706.0,242.1566,242.2235,242.0514,242.1183,3706.0
2021-11-19 15:30:00,253.26,253.4,253.19,253.2,3125.0,242.1183,242.2522,242.0514,242.061,3125.0
2021-11-19 15:35:00,253.24,253.38,253.23,253.23,3474.0,242.0992,242.2331,242.0897,242.0897,3474.0
2021-11-19 15:40:00,253.16,253.3,253.07,253.15,5854.0,242.0227,242.1566,241.9367,242.0132,5854.0
2021-11-19 15:45:00,253.07,253.29,253.02,253.21,5121.0,241.9367,242.147,241.8889,242.0705,5121.0
2021-11-19 15:50:00,253.2,253.39,253.14,253.32,9360.0,242.061,242.2426,242.0036,242.1757,9360.0
2021-11-19 15:55:00,253.33,253.33,253.06,253.11,26723.0,242.1853,242.1853,241.9271,241.9749,26723.0
2021-11-22 09:30:00,253.81,254.15,253.56,253.56,11154.0,242.6441,242.9692,242.4051,242.4051,11154.0
2021-11-22 09:35:00,254.6,255.15,254.6,255.0,3032.0,243.3994,243.9252,243.3994,243.7818,3032.0
2021-11-22 09:40:00,254.91,255.46,254.91,255.46,1805.0,243.6957,244.2215,243.6957,244.2215,1805.0
2021-11-22 09:45:00,255.82,256.99,255.65,256.99,2046.0,244.5657,245.6842,244.4032,245.6842,2046.0
2021-11-22 09:50:00,256.69,256.69,255.55,255.56,6027.0,245.3974,245.3974,244.3076,244.3171,6027.0
2021-11-22 09:55:00,256.13,256.21,255.89,256.21,2102.0,244.8621,244.9386,244.6326,244.9386,2102.0
2021-11-22 10:00:00,256.71,257.76,256.71,257.28,4084.0,245.4166,246.4204,245.4166,245.9615,4084.0
2021-11-22 10:05:00,257.03,257.44,256.58,257.27,2806.0,245.7225,246.1144,245.2923,245.9519,2806.0
2021-11-22 10:10:00,257.11,257.24,256.99,256.99,2304.0,245.799,245.9232,245.6842,245.6842,2304.0
2021-11-22 10:15:00,257.13,257.38,256.53,256.53,3538.0,245.8181,246.0571,245.2445,245.2445,3538.0
2021-11-22 10:20:00,256.93,258.0,256.77,258.0,1401.0,245.6269,246.6498,245.4739,246.6498,1401.0
2021-11-22 10:25:00,257.98,258.12,257.78,257.86,3234.0,246.6307,246.7645,246.4395,246.516,3234.0
2021-11-22 10:30:00,257.94,258.09,257.27,257.34,4041.0,246.5924,246.7358,245.9519,246.0188,4041.0
2021-11-22 10:35:00,257.32,257.56,256.75,257.13,2994.0,245.9997,246.2292,245.4548,245.8181,2994.0
2021-11-22 10:40:00,256.76,257.18,256.32,256.33,2754.0,245.4644,245.8659,245.0437,245.0533,2754.0
2021-11-22 10:45:00,256.59,257.46,256.59,257.45,3208.0,245.3018,246.1336,245.3018,246.124,3208.0
2021-11-22 10:50:00,257.47,257.47,257.08,257.4,2572.0,246.1431,246.1431,245.7703,246.0762,2572.0
2021-11-22 10:55:00,257.3,257.37,256.83,257.06,2615.0,245.9806,246.0475,245.5313,245.7512,2615.0
2021-11-22 11:00:00,257.07,257.17,256.49,256.62,6099.0,245.7607,245.8563,245.2062,245.3305,6099.0
2021-11-22 11:05:00,256.72,256.82,255.82,256.12,3849.0,245.4261,245.5217,244.5657,244.8525,3849.0
2021-11-22 11:10:00,256.28,256.45,256.15,256.45,3102.0,245.0055,245.168,244.8812,245.168,3102.0
2021-11-22 11:15:00,256.25,256.89,256.03,256.36,6115.0,244.9768,245.5886,244.7665,245.082,6115.0
2021-11-22 11:20:00,256.09,256.32,256.05,256.13,143806.0,244.8238,245.0437,244.7856,244.8621,143806.0
2021-11-22 11:25:00,256.14,256.97,256.14,256.97,2963.0,244.8716,245.6651,244.8716,245.6651,2963.0
2021-11-22 11:30:00,257.41,257.65,257.24,257.25,3643.0,246.0858,246.3152,245.9232,245.9328,3643.0
2021-11-22 11:35:00,257.45,257.45,257.43,257.44,674.0,246.124,246.124,246.1049,246.1144,674.0
2021-11-22 11:40:00,257.39,257.39,257.11,257.11,2800.0,246.0666,246.0666,245.799,245.799,2800.0
2021-11-22 11:45:00,257.16,257.16,256.42,256.42,2063.0,245.8468,245.8468,245.1393,245.1393,2063.0
2021-11-22 11:50:00,256.57,256.71,256.24,256.33,2616.0,245.2827,245.4166,244.9672,245.0533,2616.0
2021-11-22 11:55:00,256.22,256.56,256.1,256.56,3973.0,244.9481,245.2732,244.8334,245.2732,3973.0
2021-11-22 12:00:00,256.48,256.84,256.15,256.6,6561.0,245.1967,245.5408,244.8812,245.3114,6561.0
2021-11-22 12:05:00,256.73,256.87,256.7,256.7,1514.0,245.4357,245.5695,245.407,245.407,1514.0
2021-11-22 12:10:00,256.7,256.96,256.69,256.94,3517.0,245.407,245.6556,245.3974,245.6364,3517.0
2021-11-22 12:15:00,257.15,257.55,256.97,257.55,4522.0,245.8372,246.2196,245.6651,246.2196,4522.0
2021-11-22 12:20:00,257.53,257.74,257.45,257.49,4349.0,246.2005,246.4012,246.124,246.1622,4349.0
2021-11-22 12:25:00,257.45,257.5,257.21,257.31,2403.0,246.124,246.1718,245.8946,245.9902,2403.0
2021-11-22 12:30:00,257.27,257.66,257.27,257.66,4510.0,245.9519,246.3248,245.9519,246.3248,4510.0
2021-11-22 12:35:00,257.65,257.65,257.48,257.61,2353.0,246.3152,246.3152,246.1527,246.277,2353.0
2021-11-22 12:40:00,257.61,257.61,257.5,257.53,822.0,246.277,246.277,246.1718,246.2005,822.0
2021-11-22 12:45:00,257.51,257.66,257.5,257.66,1715.0,246.1814,246.3248,246.1718,246.3248,1715.0
2021-11-22 12:50:00,257.66,257.77,257.4,257.4,4104.0,246.3248,246.4299,246.0762,246.0762,4104.0
2021-11-22 12:55:00,257.54,257.71,257.48,257.71,1453.0,246.21,246.3726,246.1527,246.3726,1453.0
2021-11-22 13:00:00,257.72,257.75,257.61,257.62,1458.0,246.3821,246.4108,246.277,246.2865,1458.0
2021-11-22 13:05:00,257.74,257.74,257.47,257.59,1894.0,246.4012,246.4012,246.1431,246.2578,1894.0
2021-11-22 13:10:00,257.33,257.33,257.33,257.33,100.0,246.0093,246.0093,246.0093,246.0093,100.0
2021-11-22 13:15:00,257.51,257.52,257.07,257.07,3948.0,246.1814,246.1909,245.7607,245.7607,3948.0
2021-11-22 13:20:00,257.03,257.26,257.0,257.17,1350.0,245.7225,245.9424,245.6938,245.8563,1350.0
2021-11-22 13:25:00,257.11,257.29,256.99,257.2,1378.0,245.799,245.971,245.6842,245.885,1378.0
2021-11-22 13:30:00,257.2,257.36,257.2,257.36,778.0,245.885,246.038,245.885,246.038,778.0
2021-11-22 13:35:00,257.24,257.48,257.24,257.42,4071.0,245.9232,246.1527,245.9232,246.0953,4071.0
2021-11-22 13:40:00,257.36,257.42,257.23,257.33,3887.0,246.038,246.0953,245.9137,246.0093,3887.0
2021-11-22 13:45:00,257.31,257.54,257.3,257.48,708.0,245.9902,246.21,245.9806,246.1527,708.0
2021-11-22 13:50:00,257.4,257.4,257.05,257.05,2578.0,246.0762,246.0762,245.7416,245.7416,2578.0
2021-11-22 13:55:00,257.17,257.38,257.17,257.35,1599.0,245.8563,246.0571,245.8563,246.0284,1599.0
2021-11-22 14:00:00,257.31,257.45,257.3,257.4,1471.0,245.9902,246.124,245.9806,246.0762,1471.0
2021-11-22 14:05:00,257.29,257.41,257.1,257.1,3980.0,245.971,246.0858,245.7894,245.7894,3980.0
2021-11-22 14:10:00,257.03,257.1,257.01,257.03,1913.0,245.7225,245.7894,245.7034,245.7225,1913.0
2021-11-22 14:15:00,257.08,257.33,257.01,257.09,5987.0,245.7703,246.0093,245.7034,245.7798,5987.0
2021-11-22 14:20:00,257.17,257.17,257.0,257.09,1283.0,245.8563,245.8563,245.6938,245.7798,1283.0
2021-11-22 14:25:00,257.07,257.3,257.07,257.24,1958.0,245.7607,245.9806,245.7607,245.9232,1958.0
2021-11-22 14:30:00,257.25,257.37,257.2,257.34,2739.0,245.9328,246.0475,245.885,246.0188,2739.0
2021-11-22 14:35:00,257.65,257.76,257.65,257.71,3099.0,246.3152,246.4204,246.3152,246.3726,3099.0
2021-11-22 14:40:00,257.71,258.08,257.69,258.07,4709.0,246.3726,246.7263,246.3534,246.7167,4709.0
2021-11-22 14:45:00,258.05,258.09,257.86,258.09,2902.0,246.6976,246.7358,246.516,246.7358,2902.0
2021-11-22 14:50:00,258.13,258.13,258.08,258.1,1000.0,246.7741,246.7741,246.7263,246.7454,1000.0
2021-11-22 14:55:00,258.13,258.41,258.12,258.38,2815.0,246.7741,247.0418,246.7645,247.0131,2815.0
2021-11-22 15:00:00,258.31,258.45,258.3,258.3,1807.0,246.9462,247.08,246.9366,246.9366,1807.0
2021-11-22 15:05:00,258.19,258.27,258.05,258.05,2034.0,246.8314,246.9079,246.6976,246.6976,2034.0
2021-11-22 15:10:00,258.13,258.19,258.0,258.0,1900.0,246.7741,246.8314,246.6498,246.6498,1900.0
2021-11-22 15:15:00,258.06,258.11,258.01,258.01,607.0,246.7072,246.755,246.6594,246.6594,607.0
2021-11-22 15:20:00,258.11,258.15,258.0,258.1,3964.0,246.755,246.7932,246.6498,246.7454,3964.0
2021-11-22 15:25:00,258.12,258.12,257.92,258.07,2541.0,246.7645,246.7645,246.5733,246.7167,2541.0
2021-11-22 15:30:00,258.01,258.01,257.65,257.84,7261.0,246.6594,246.6594,246.3152,246.4968,7261.0
2021-11-22 15:35:00,257.81,258.15,257.75,258.0,7983.0,246.4682,246.7932,246.4108,246.6498,7983.0
2021-11-22 15:40:00,258.0,258.01,257.6,257.61,10955.0,246.6498,246.6594,246.2674,246.277,10955.0
2021-11-22 15:45:00,257.56,257.56,256.97,257.09,8137.0,246.2292,246.2292,245.6651,245.7798,8137.0
2021-11-22 15:50:00,256.99,257.0,256.49,256.76,30149.0,245.6842,245.6938,245.2062,245.4644,30149.0
2021-11-22 15:55:00,256.74,256.74,255.55,255.63,44655.0,245.4452,245.4452,244.3076,244.3841,44655.0
2021-11-23 09:30:00,255.98,257.06,255.72,256.03,17104.0,244.7187,245.7512,244.4701,244.7665,17104.0
2021-11-23 09:35:00,256.02,256.02,253.83,254.56,2625.0,244.7569,244.7569,242.6633,243.3611,2625.0
2021-11-23 09:40:00,254.89,256.58,254.89,256.58,1512.0,243.6766,245.2923,243.6766,245.2923,1512.0
2021-11-23 09:45:00,255.99,257.69,255.98,257.69,3954.0,244.7282,246.3534,244.7187,246.3534,3954.0
2021-11-23 09:50:00,257.63,258.39,257.63,258.01,5675.0,246.2961,247.0226,246.2961,246.6594,5675.0
2021-11-23 09:55:00,258.22,258.94,258.21,258.38,5132.0,246.8601,247.5485,246.8506,247.0131,5132.0
2021-11-23 10:00:00,258.23,259.15,258.2,258.65,8273.0,246.8697,247.7492,246.841,247.2712,8273.0
2021-11-23 10:05:00,258.87,259.22,258.08,258.08,3006.0,247.4815,247.8161,246.7263,246.7263,3006.0
2021-11-23 10:10:00,258.47,258.73,257.37,257.57,6272.0,247.0991,247.3477,246.0475,246.2387,6272.0
2021-11-23 10:15:00,257.61,257.89,257.3,257.82,3869.0,246.277,246.5446,245.9806,246.4777,3869.0
2021-11-23 10:20:00,257.82,257.89,257.24,257.28,3860.0,246.4777,246.5446,245.9232,245.9615,3860.0
2021-11-23 10:25:00,257.37,257.37,256.74,257.06,3339.0,246.0475,246.0475,245.4452,245.7512,3339.0
2021-11-23 10:30:00,257.05,257.12,256.72,256.72,913.0,245.7416,245.8085,245.4261,245.4261,913.0
2021-11-23 10:35:00,256.81,257.16,256.81,256.91,3074.0,245.5122,245.8468,245.5122,245.6078,3074.0
2021-11-23 10:40:00,256.9,257.49,256.48,256.48,2389.0,245.5982,246.1622,245.1967,245.1967,2389.0
2021-11-23 10:45:00,256.66,257.14,256.65,256.93,2022.0,245.3688,245.8276,245.3592,245.6269,2022.0
2021-11-23 10:50:00,257.01,257.23,256.86,257.17,7934.0,245.7034,245.9137,245.56,245.8563,7934.0
2021-11-23 10:55:00,257.1,257.17,256.34,256.41,18130.0,245.7894,245.8563,245.0628,245.1298,18130.0
2021-11-23 11:00:00,256.48,256.54,254.75,255.35,13305.0,245.1967,245.254,243.5428,244.1164,13305.0
2021-11-23 11:05:00,255.98,256.2,255.79,256.09,3986.0,244.7187,244.929,244.537,244.8238,3986.0
2021-11-23 11:10:00,256.13,256.37,256.11,256.12,2103.0,244.8621,245.0915,244.843,244.8525,2103.0
2021-11-23 11:15:00,256.3,256.6,256.15,256.55,3471.0,245.0246,245.3114,244.8812,245.2636,3471.0
2021-11-23 11:20:00,256.67,256.67,256.31,256.31,2289.0,245.3783,245.3783,245.0342,245.0342,2289.0
2021-11-23 11:25:00,256.59,256.87,256.51,256.69,2277.0,245.3018,245.5695,245.2254,245.3974,2277.0
2021-11-23 11:30:00,256.52,256.84,256.2,256.2,2978.0,245.2349,245.5408,244.929,244.929,2978.0
2021-11-23 11:35:00,255.96,256.32,255.96,256.08,2528.0,244.6995,245.0437,244.6995,244.8143,2528.0
2021-11-23 11:40:00,256.0,256.68,255.93,256.34,1201.0,244.7378,245.3879,244.6709,245.0628,1201.0
2021-11-23 11:45:00,256.34,256.95,256.16,256.84,1580.0,245.0628,245.646,244.8908,245.5408,1580.0
2021-11-23 11:50:00,256.93,256.93,256.4,256.4,1207.0,245.6269,245.6269,245.1202,245.1202,1207.0
2021-11-23 11:55:00,256.47,256.66,256.3,256.66,1725.0,245.1871,245.3688,245.0246,245.3688,1725.0
2021-11-23 12:00:00,256.65,256.65,255.95,255.96,1200.0,245.3592,245.3592,244.69,244.6995,1200.0
2021-11-23 12:05:00,255.82,255.82,255.15,255.15,1200.0,244.5657,244.5657,243.9252,243.9252,1200.0
2021-11-23 12:10:00,255.32,255.32,254.49,254.7,1704.0,244.0877,244.0877,243.2942,243.495,1704.0
2021-11-23 12:15:00,254.33,255.48,254.33,255.23,3126.0,243.1413,244.2407,243.1413,244.0017,3126.0
2021-11-23 12:20:00,255.22,256.19,255.22,255.92,2735.0,243.9921,244.9194,243.9921,244.6613,2735.0
2021-11-23 12:25:00,256.04,256.05,255.58,255.58,2039.0,244.776,244.7856,244.3363,244.3363,2039.0
2021-11-23 12:30:00,255.6,255.69,255.43,255.5,800.0,244.3554,244.4414,244.1929,244.2598,800.0
2021-11-23 12:35:00,255.4,255.45,255.29,255.29,1200.0,244.1642,244.212,244.059,244.059,1200.0
2021-11-23 12:40:00,255.36,255.4,255.01,255.01,1739.0,244.1259,244.1642,243.7913,243.7913,1739.0
2021-11-23 12:45:00,255.17,255.23,255.0,255.1,1496.0,243.9443,244.0017,243.7818,243.8774,1496.0
2021-11-23 12:50:00,255.09,255.1,254.71,254.71,2396.0,243.8678,243.8774,243.5045,243.5045,2396.0
2021-11-23 12:55:00,254.48,254.48,253.76,253.76,8863.0,243.2847,243.2847,242.5963,242.5963,8863.0
2021-11-23 13:00:00,253.91,254.43,253.72,254.43,2422.0,242.7397,243.2369,242.5581,243.2369,2422.0
2021-11-23 13:05:00,254.25,254.87,254.25,254.87,1277.0,243.0648,243.6575,243.0648,243.6575,1277.0
2021-11-23 13:10:00,254.76,255.02,254.68,254.83,2784.0,243.5523,243.8009,243.4759,243.6193,2784.0
2021-11-23 13:15:00,255.17,255.29,255.04,255.04,3200.0,243.9443,244.059,243.82,243.82,3200.0
2021-11-23 13:20:00,255.21,255.3,255.04,255.3,1225.0,243.9825,244.0686,243.82,244.0686,1225.0
2021-11-23 13:25:00,255.25,255.32,255.14,255.14,3018.0,244.0208,244.0877,243.9156,243.9156,3018.0
2021-11-23 13:30:00,254.98,255.11,254.89,255.11,1690.0,243.7627,243.8869,243.6766,243.8869,1690.0
2021-11-23 13:35:00,255.03,255.26,255.02,255.26,1277.0,243.8105,244.0303,243.8009,244.0303,1277.0
2021-11-23 13:40:00,255.27,255.35,255.14,255.23,2224.0,244.0399,244.1164,243.9156,244.0017,2224.0
2021-11-23 13:45:00,255.31,255.88,255.31,255.88,2238.0,244.0781,244.6231,244.0781,244.6231,2238.0
2021-11-23 13:50:00,255.95,256.53,255.95,256.53,1306.0,244.69,245.2445,244.69,245.2445,1306.0
2021-11-23 13:55:00,256.53,256.58,256.21,256.34,3304.0,245.2445,245.2923,244.9386,245.0628,3304.0
2021-11-23 14:00:00,256.32,256.36,255.97,255.97,2191.0,245.0437,245.082,244.7091,244.7091,2191.0
2021-11-23 14:05:00,256.0,256.24,255.97,256.05,2327.0,244.7378,244.9672,244.7091,244.7856,2327.0
2021-11-23 14:10:00,256.05,256.24,255.81,256.0,3934.0,244.7856,244.9672,244.5561,244.7378,3934.0
2021-11-23 14:15:00,255.9,255.9,255.65,255.67,2334.0,244.6422,244.6422,244.4032,244.4223,2334.0
2021-11-23 14:20:00,255.76,256.07,255.67,256.06,2157.0,244.5083,244.8047,244.4223,244.7952,2157.0
2021-11-23 14:25:00,256.0,256.11,255.75,255.79,2184.0,244.7378,244.843,244.4988,244.537,2184.0
2021-11-23 14:30:00,255.84,256.0,255.47,255.47,1791.0,244.5848,244.7378,244.2311,244.2311,1791.0
2021-11-23 14:35:00,255.56,256.15,255.56,256.04,2273.0,244.3171,244.8812,244.3171,244.776,2273.0
2021-11-23 14:40:00,255.99,256.13,255.91,256.13,501.0,244.7282,244.8621,244.6517,244.8621,501.0
2021-11-23 14:45:00,256.13,256.39,256.1,256.38,1705.0,244.8621,245.1106,244.8334,245.1011,1705.0
2021-11-23 14:50:00,256.23,256.5,256.23,256.37,509.0,244.9577,245.2158,244.9577,245.0915,509.0
2021-11-23 14:55:00,256.64,256.82,256.64,256.77,1166.0,245.3496,245.5217,245.3496,245.4739,1166.0
2021-11-23 15:00:00,256.82,256.82,256.35,256.35,800.0,245.5217,245.5217,245.0724,245.0724,800.0
2021-11-23 15:05:00,256.69,256.81,256.49,256.81,1455.0,245.3974,245.5122,245.2062,245.5122,1455.0
2021-11-23 15:10:00,256.62,257.06,256.61,256.73,6934.0,245.3305,245.7512,245.321,245.4357,6934.0
2021-11-23 15:15:00,256.78,256.83,256.68,256.83,916.0,245.4835,245.5313,245.3879,245.5313,916.0
2021-11-23 15:20:00,256.68,256.94,256.68,256.85,2388.0,245.3879,245.6364,245.3879,245.5504,2388.0
2021-11-23 15:25:00,256.99,257.26,256.77,256.77,2988.0,245.6842,245.9424,245.4739,245.4739,2988.0
2021-11-23 15:30:00,256.82,257.23,256.73,257.16,3273.0,245.5217,245.9137,245.4357,245.8468,3273.0
2021-11-23 15:35:00,257.17,257.56,256.97,257.32,5681.0,245.8563,246.2292,245.6651,245.9997,5681.0
2021-11-23 15:40:00,257.32,257.64,257.25,257.38,2540.0,245.9997,246.3056,245.9328,246.0571,2540.0
2021-11-23 15:45:00,257.43,257.51,257.06,257.38,4814.0,246.1049,246.1814,245.7512,246.0571,4814.0
2021-11-23 15:50:00,257.44,257.71,257.32,257.56,11985.0,246.1144,246.3726,245.9997,246.2292,11985.0
2021-11-23 15:55:00,257.51,257.52,257.04,257.11,38582.0,246.1814,246.1909,245.732,245.799,38582.0
2021-11-24 09:30:00,256.17,257.27,256.17,257.24,8272.0,244.9003,245.9519,244.9003,245.9232,8272.0
2021-11-24 09:35:00,258.22,258.22,257.91,258.04,1741.0,246.8601,246.8601,246.5638,246.688,1741.0
2021-11-24 09:40:00,257.88,259.02,257.83,258.46,5747.0,246.5351,247.6249,246.4873,247.0896,5747.0
2021-11-24 09:45:00,258.56,259.26,258.31,258.32,7655.0,247.1852,247.8544,246.9462,246.9557,7655.0
2021-11-24 09:50:00,258.39,258.52,257.76,258.35,4675.0,247.0226,247.1469,246.4204,246.9844,4675.0
2021-11-24 09:55:00,258.3,259.37,258.01,259.37,2999.0,246.9366,247.9595,246.6594,247.9595,2999.0
2021-11-24 10:00:00,258.76,259.96,258.76,259.94,4890.0,247.3764,248.5236,247.3764,248.5045,4890.0
2021-11-24 10:05:00,259.93,259.93,259.37,259.6,5639.0,248.4949,248.4949,247.9595,248.1794,5639.0
2021-11-24 10:10:00,259.57,259.86,258.98,259.5,7647.0,248.1507,248.428,247.5867,248.0838,7647.0
2021-11-24 10:15:00,259.55,259.82,259.31,259.53,3033.0,248.1316,248.3897,247.9022,248.1125,3033.0
2021-11-24 10:20:00,259.28,259.66,259.27,259.43,4410.0,247.8735,248.2368,247.8639,248.0169,4410.0
2021-11-24 10:25:00,259.39,259.72,259.11,259.72,3900.0,247.9787,248.2941,247.711,248.2941,3900.0
2021-11-24 10:30:00,259.61,259.61,259.21,259.3,6237.0,248.189,248.189,247.8066,247.8926,6237.0
2021-11-24 10:35:00,259.3,260.41,259.18,259.95,26474.0,247.8926,248.9538,247.7779,248.514,26474.0
2021-11-24 10:40:00,260.22,260.22,259.96,259.96,2159.0,248.7721,248.7721,248.5236,248.5236,2159.0
2021-11-24 10:45:00,259.82,259.82,259.38,259.67,1455.0,248.3897,248.3897,247.9691,248.2463,1455.0
2021-11-24 10:50:00,259.72,259.83,259.5,259.55,2700.0,248.2941,248.3993,248.0838,248.1316,2700.0
2021-11-24 10:55:00,259.74,259.87,259.43,259.6,3568.0,248.3133,248.4375,248.0169,248.1794,3568.0
2021-11-24 11:00:00,259.28,259.45,259.16,259.45,2092.0,247.8735,248.036,247.7588,248.036,2092.0
2021-11-24 11:05:00,259.67,259.78,259.5,259.78,600.0,248.2463,248.3515,248.0838,248.3515,600.0
2021-11-24 11:10:00,260.0,260.02,259.79,259.91,2319.0,248.5618,248.5809,248.3611,248.4758,2319.0
2021-11-24 11:15:00,260.05,260.49,260.05,260.49,1621.0,248.6096,249.0303,248.6096,249.0303,1621.0
2021-11-24 11:20:00,260.55,260.83,260.35,260.83,500.0,249.0876,249.3553,248.8964,249.3553,500.0
2021-11-24 11:25:00,260.73,260.95,260.55,260.95,3595.0,249.2597,249.47,249.0876,249.47,3595.0
2021-11-24 11:30:00,260.95,261.0,260.26,260.26,4031.0,249.47,249.5178,248.8104,248.8104,4031.0
2021-11-24 11:35:00,260.27,260.4,260.27,260.4,1162.0,248.8199,248.9442,248.8199,248.9442,1162.0
2021-11-24 11:40:00,260.57,260.62,260.42,260.62,5515.0,249.1067,249.1545,248.9633,249.1545,5515.0
2021-11-24 11:45:00,260.65,260.9,260.65,260.76,2604.0,249.1832,249.4222,249.1832,249.2884,2604.0
2021-11-24 11:50:00,260.76,260.76,260.4,260.4,770.0,249.2884,249.2884,248.9442,248.9442,770.0
2021-11-24 11:55:00,260.04,260.04,259.76,259.91,3666.0,248.6001,248.6001,248.3324,248.4758,3666.0
2021-11-24 12:00:00,260.05,260.18,260.05,260.18,804.0,248.6096,248.7339,248.6096,248.7339,804.0
2021-11-24 12:05:00,260.54,260.54,260.36,260.36,2493.0,249.0781,249.0781,248.906,248.906,2493.0
2021-11-24 12:10:00,260.51,260.76,260.39,260.61,3704.0,249.0494,249.2884,248.9347,249.145,3704.0
2021-11-24 12:15:00,260.58,260.58,260.12,260.32,3354.0,249.1163,249.1163,248.6765,248.8677,3354.0
2021-11-24 12:20:00,260.33,260.37,260.21,260.36,2726.0,248.8773,248.9155,248.7626,248.906,2726.0
2021-11-24 12:25:00,260.28,260.46,260.15,260.23,2900.0,248.8295,249.0016,248.7052,248.7817,2900.0
2021-11-24 12:30:00,260.39,260.4,260.34,260.36,500.0,248.9347,248.9442,248.8869,248.906,500.0
2021-11-24 12:35:00,260.49,260.76,260.49,260.67,4003.0,249.0303,249.2884,249.0303,249.2023,4003.0
2021-11-24 12:40:00,260.75,260.75,260.26,260.26,2270.0,249.2788,249.2788,248.8104,248.8104,2270.0
2021-11-24 12:45:00,260.33,260.64,260.32,260.64,1010.0,248.8773,249.1737,248.8677,249.1737,1010.0
2021-11-24 12:50:00,260.88,260.88,260.64,260.64,3485.0,249.4031,249.4031,249.1737,249.1737,3485.0
2021-11-24 12:55:00,260.58,260.73,260.5,260.64,1834.0,249.1163,249.2597,249.0398,249.1737,1834.0
2021-11-24 13:00:00,260.72,261.07,260.72,260.8,2407.0,249.2501,249.5847,249.2501,249.3266,2407.0
2021-11-24 13:05:00,260.8,261.04,260.8,261.04,644.0,249.3266,249.5561,249.3266,249.5561,644.0
2021-11-24 13:10:00,260.92,261.15,260.92,261.12,2086.0,249.4413,249.6612,249.4413,249.6325,2086.0
2021-11-24 13:15:00,261.16,261.31,260.84,260.84,4326.0,249.6708,249.8142,249.3649,249.3649,4326.0
2021-11-24 13:20:00,260.92,261.14,260.83,261.01,2203.0,249.4413,249.6517,249.3553,249.5274,2203.0
2021-11-24 13:25:00,260.98,261.06,260.87,260.97,3204.0,249.4987,249.5752,249.3935,249.4891,3204.0
2021-11-24 13:30:00,261.07,261.09,261.01,261.09,500.0,249.5847,249.6039,249.5274,249.6039,500.0
2021-11-24 13:35:00,261.22,261.24,261.0,261.22,3105.0,249.7281,249.7473,249.5178,249.7281,3105.0
2021-11-24 13:40:00,261.22,261.33,261.1,261.33,2221.0,249.7281,249.8333,249.6134,249.8333,2221.0
2021-11-24 13:45:00,261.21,261.52,261.12,261.37,3829.0,249.7186,250.0149,249.6325,249.8715,3829.0
2021-11-24 13:50:00,261.34,261.39,260.77,260.9,5497.0,249.8429,249.8907,249.2979,249.4222,5497.0
2021-11-24 13:55:00,260.8,261.1,260.8,261.1,1350.0,249.3266,249.6134,249.3266,249.6134,1350.0
2021-11-24 14:00:00,261.19,261.33,260.68,260.7,3685.0,249.6995,249.8333,249.2119,249.231,3685.0
2021-11-24 14:05:00,260.78,260.83,260.4,260.44,4536.0,249.3075,249.3553,248.9442,248.9825,4536.0
2021-11-24 14:10:00,260.39,260.57,260.35,260.43,2330.0,248.9347,249.1067,248.8964,248.9729,2330.0
2021-11-24 14:15:00,260.52,260.83,260.52,260.79,1896.0,249.0589,249.3553,249.0589,249.3171,1896.0
2021-11-24 14:20:00,260.72,260.73,260.57,260.72,2188.0,249.2501,249.2597,249.1067,249.2501,2188.0
2021-11-24 14:25:00,260.54,260.64,260.14,260.28,2895.0,249.0781,249.1737,248.6957,248.8295,2895.0
2021-11-24 14:30:00,260.44,260.7,260.44,260.7,1102.0,248.9825,249.231,248.9825,249.231,1102.0
2021-11-24 14:35:00,260.78,260.95,260.7,260.88,825.0,249.3075,249.47,249.231,249.4031,825.0
2021-11-24 14:40:00,260.88,261.22,260.81,261.14,4267.0,249.4031,249.7281,249.3362,249.6517,4267.0
2021-11-24 14:45:00,261.01,261.11,261.01,261.11,900.0,249.5274,249.623,249.5274,249.623,900.0
2021-11-24 14:50:00,261.16,261.45,261.16,261.21,6107.0,249.6708,249.948,249.6708,249.7186,6107.0
2021-11-24 14:55:00,261.21,261.22,260.91,260.92,3918.0,249.7186,249.7281,249.4318,249.4413,3918.0
2021-11-24 15:00:00,261.01,261.27,260.98,260.98,4128.0,249.5274,249.7759,249.4987,249.4987,4128.0
2021-11-24 15:05:00,261.12,261.44,261.05,261.44,3366.0,249.6325,249.9385,249.5656,249.9385,3366.0
2021-11-24 15:10:00,261.42,261.44,261.26,261.41,2303.0,249.9193,249.9385,249.7664,249.9098,2303.0
2021-11-24 15:15:00,261.44,261.52,261.18,261.18,3346.0,249.9385,250.0149,249.6899,249.6899,3346.0
2021-11-24 15:20:00,261.27,261.33,261.06,261.06,2821.0,249.7759,249.8333,249.5752,249.5752,2821.0
2021-11-24 15:25:00,261.1,261.5,261.04,261.48,3644.0,249.6134,249.9958,249.5561,249.9767,3644.0
2021-11-24 15:30:00,261.47,261.47,261.13,261.4,4791.0,249.9671,249.9671,249.6421,249.9002,4791.0
2021-11-24 15:35:00,261.54,261.76,261.47,261.73,6654.0,250.0341,250.2444,249.9671,250.2157,6654.0
2021-11-24 15:40:00,261.71,261.73,261.38,261.46,6677.0,250.1966,250.2157,249.8811,249.9576,6677.0
2021-11-24 15:45:00,261.42,261.55,261.33,261.46,8833.0,249.9193,250.0436,249.8333,249.9576,8833.0
2021-11-24 15:50:00,261.42,261.81,261.42,261.78,11397.0,249.9193,250.2922,249.9193,250.2635,11397.0
2021-11-24 15:55:00,261.7,261.85,261.29,261.3,45516.0,250.187,250.3304,249.7951,249.8046,45516.0
2021-11-26 09:30:00,257.97,260.54,257.97,260.54,7517.0,246.6211,249.0781,246.6211,249.0781,7517.0
2021-11-26 09:35:00,260.54,260.97,259.8,259.8,6509.0,249.0781,249.4891,248.3706,248.3706,6509.0
2021-11-26 09:40:00,259.94,260.2,259.83,260.19,2015.0,248.5045,248.753,248.3993,248.7435,2015.0
2021-11-26 09:45:00,259.97,260.15,259.22,259.42,6791.0,248.5331,248.7052,247.8161,248.0073,6791.0
2021-11-26 09:50:00,259.38,260.22,259.37,260.22,3053.0,247.9691,248.7721,247.9595,248.7721,3053.0
2021-11-26 09:55:00,259.8,259.8,258.99,259.22,3776.0,248.3706,248.3706,247.5963,247.8161,3776.0
2021-11-26 10:00:00,259.01,259.43,258.12,258.17,6842.0,247.6154,248.0169,246.7645,246.8123,6842.0
2021-11-26 10:05:00,258.36,258.39,258.02,258.31,2172.0,246.994,247.0226,246.6689,246.9462,2172.0
2021-11-26 10:10:00,258.2,259.01,257.86,258.79,4363.0,246.841,247.6154,246.516,247.405,4363.0
2021-11-26 10:15:00,259.03,260.08,258.78,260.08,7742.0,247.6345,248.6383,247.3955,248.6383,7742.0
2021-11-26 10:20:00,260.06,260.71,259.21,259.33,6169.0,248.6192,249.2406,247.8066,247.9213,6169.0
2021-11-26 10:25:00,258.78,259.54,258.56,259.54,1230.0,247.3955,248.1221,247.1852,248.1221,1230.0
2021-11-26 10:30:00,259.44,259.96,258.9,259.95,3427.0,248.0265,248.5236,247.5102,248.514,3427.0
2021-11-26 10:35:00,259.7,259.92,259.43,259.43,3814.0,248.275,248.4853,248.0169,248.0169,3814.0
2021-11-26 10:40:00,259.32,259.32,258.99,259.18,1069.0,247.9117,247.9117,247.5963,247.7779,1069.0
2021-11-26 10:45:00,258.98,259.79,258.82,259.3,11799.0,247.5867,248.3611,247.4337,247.8926,11799.0
2021-11-26 10:50:00,259.47,259.54,258.96,259.53,6197.0,248.0551,248.1221,247.5676,248.1125,6197.0
2021-11-26 10:55:00,259.33,259.37,258.94,259.36,3401.0,247.9213,247.9595,247.5485,247.95,3401.0
2021-11-26 11:00:00,259.17,259.28,258.66,258.67,4898.0,247.7683,247.8735,247.2808,247.2903,4898.0
2021-11-26 11:05:00,258.71,259.52,258.71,259.16,7758.0,247.3286,248.1029,247.3286,247.7588,7758.0
2021-11-26 11:10:00,259.13,259.23,258.81,258.83,2101.0,247.7301,247.8257,247.4242,247.4433,2101.0
2021-11-26 11:15:00,258.63,258.63,257.74,257.74,1321.0,247.2521,247.2521,246.4012,246.4012,1321.0
2021-11-26 11:20:00,257.76,258.04,257.5,257.62,2985.0,246.4204,246.688,246.1718,246.2865,2985.0
2021-11-26 11:25:00,257.85,257.85,257.5,257.52,1946.0,246.5064,246.5064,246.1718,246.1909,1946.0
2021-11-26 11:30:00,257.51,257.51,256.59,256.59,4866.0,246.1814,246.1814,245.3018,245.3018,4866.0
2021-11-26 11:35:00,256.54,257.0,256.34,257.0,5525.0,245.254,245.6938,245.0628,245.6938,5525.0
2021-11-26 11:40:00,256.88,256.88,256.25,256.71,1207.0,245.5791,245.5791,244.9768,245.4166,1207.0
2021-11-26 11:45:00,256.65,256.91,256.33,256.33,2596.0,245.3592,245.6078,245.0533,245.0533,2596.0
2021-11-26 11:50:00,256.45,256.45,255.56,255.57,4798.0,245.168,245.168,244.3171,244.3267,4798.0
2021-11-26 11:55:00,255.75,255.83,255.4,255.48,5925.0,244.4988,244.5753,244.1642,244.2407,5925.0
2021-11-26 12:00:00,255.54,255.83,254.87,255.15,5711.0,244.298,244.5753,243.6575,243.9252,5711.0
2021-11-26 12:05:00,255.37,256.03,255.35,256.03,5699.0,244.1355,244.7665,244.1164,244.7665,5699.0
2021-11-26 12:10:00,255.91,256.17,255.5,255.56,6301.0,244.6517,244.9003,244.2598,244.3171,6301.0
2021-11-26 12:15:00,255.67,255.67,255.35,255.51,3909.0,244.4223,244.4223,244.1164,244.2693,3909.0
2021-11-26 12:20:00,255.51,255.78,255.43,255.65,6928.0,244.2693,244.5275,244.1929,244.4032,6928.0
2021-11-26 12:25:00,255.65,255.82,255.5,255.56,7669.0,244.4032,244.5657,244.2598,244.3171,7669.0
2021-11-26 12:30:00,255.6,256.15,255.5,256.15,12799.0,244.3554,244.8812,244.2598,244.8812,12799.0
2021-11-26 12:35:00,256.07,256.53,255.92,256.31,6704.0,244.8047,245.2445,244.6613,245.0342,6704.0
2021-11-26 12:40:00,256.44,256.44,255.65,255.72,6956.0,245.1584,245.1584,244.4032,244.4701,6956.0
2021-11-26 12:45:00,255.65,255.65,254.83,255.3,19444.0,244.4032,244.4032,243.6193,244.0686,19444.0
2021-11-26 12:50:00,255.29,255.34,252.84,253.16,18033.0,244.059,244.1068,241.7168,242.0227,18033.0
2021-11-26 12:55:00,253.36,254.22,252.9,253.59,46714.0,242.2139,243.0361,241.7742,242.4338,46714.0
2021-11-29 09:30:00,256.63,257.07,254.22,257.07,12155.0,245.3401,245.7607,243.0361,245.7607,12155.0
2021-11-29 09:35:00,256.93,257.51,256.93,257.51,1800.0,245.6269,246.1814,245.6269,246.1814,1800.0
2021-11-29 09:40:00,258.34,258.75,257.95,258.07,1551.0,246.9748,247.3668,246.602,246.7167,1551.0
2021-11-29 09:45:00,257.81,258.17,257.45,257.52,2227.0,246.4682,246.8123,246.124,246.1909,2227.0
2021-11-29 09:50:00,257.65,258.34,257.62,258.34,1969.0,246.3152,246.9748,246.2865,246.9748,1969.0
2021-11-29 09:55:00,258.33,258.66,257.85,258.0,3142.0,246.9653,247.2808,246.5064,246.6498,3142.0
2021-11-29 10:00:00,258.0,258.0,257.41,257.58,3676.0,246.6498,246.6498,246.0858,246.2483,3676.0
2021-11-29 10:05:00,257.73,258.45,257.56,258.2,3220.0,246.3917,247.08,246.2292,246.841,3220.0
2021-11-29 10:10:00,258.43,258.44,257.65,257.93,5522.0,247.0609,247.0704,246.3152,246.5829,5522.0
2021-11-29 10:15:00,257.95,258.06,257.44,257.74,3248.0,246.602,246.7072,246.1144,246.4012,3248.0
2021-11-29 10:20:00,257.5,258.35,257.21,258.34,2604.0,246.1718,246.9844,245.8946,246.9748,2604.0
2021-11-29 10:25:00,258.3,258.3,257.44,257.93,2714.0,246.9366,246.9366,246.1144,246.5829,2714.0
2021-11-29 10:30:00,257.7,257.72,257.02,257.3,2213.0,246.363,246.3821,245.7129,245.9806,2213.0
2021-11-29 10:35:00,257.3,257.3,256.5,256.79,4384.0,245.9806,245.9806,245.2158,245.493,4384.0
2021-11-29 10:40:00,256.54,256.67,255.83,256.22,2414.0,245.254,245.3783,244.5753,244.9481,2414.0
2021-11-29 10:45:00,256.21,256.75,256.11,256.48,2407.0,244.9386,245.4548,244.843,245.1967,2407.0
2021-11-29 10:50:00,256.22,256.83,256.22,256.68,3100.0,244.9481,245.5313,244.9481,245.3879,3100.0
2021-11-29 10:55:00,256.77,257.13,256.77,256.77,2066.0,245.4739,245.8181,245.4739,245.4739,2066.0
2021-11-29 11:00:00,256.93,258.06,256.93,258.06,2702.0,245.6269,246.7072,245.6269,246.7072,2702.0
2021-11-29 11:05:00,258.16,258.79,257.92,258.1,3635.0,246.8028,247.405,246.5733,246.7454,3635.0
2021-11-29 11:10:00,258.23,258.57,258.1,258.29,2987.0,246.8697,247.1947,246.7454,246.927,2987.0
2021-11-29 11:15:00,258.34,258.45,257.89,258.18,2693.0,246.9748,247.08,246.5446,246.8219,2693.0
2021-11-29 11:20:00,258.18,258.43,258.0,258.39,18364.0,246.8219,247.0609,246.6498,247.0226,18364.0
2021-11-29 11:25:00,258.47,258.47,258.01,258.39,4871.0,247.0991,247.0991,246.6594,247.0226,4871.0
2021-11-29 11:30:00,258.44,258.64,258.12,258.38,13442.0,247.0704,247.2616,246.7645,247.0131,13442.0
2021-11-29 11:35:00,258.59,259.16,258.44,259.09,21059.0,247.2138,247.7588,247.0704,247.6919,21059.0
2021-11-29 11:40:00,259.19,259.34,259.08,259.26,11601.0,247.7875,247.9309,247.6823,247.8544,11601.0
2021-11-29 11:45:00,259.3,259.3,259.04,259.09,1500.0,247.8926,247.8926,247.6441,247.6919,1500.0
2021-11-29 11:50:00,259.04,259.35,258.98,259.1,5364.0,247.6441,247.9404,247.5867,247.7014,5364.0
2021-11-29 11:55:00,259.21,259.45,259.21,259.42,800.0,247.8066,248.036,247.8066,248.0073,800.0
2021-11-29 12:00:00,259.48,259.85,259.48,259.85,3012.0,248.0647,248.4184,248.0647,248.4184,3012.0
2021-11-29 12:05:00,259.97,260.06,259.83,259.92,4636.0,248.5331,248.6192,248.3993,248.4853,4636.0
2021-11-29 12:10:00,260.07,260.29,260.04,260.29,1833.0,248.6287,248.8391,248.6001,248.8391,1833.0
2021-11-29 12:15:00,260.31,260.51,260.2,260.41,3657.0,248.8582,249.0494,248.753,248.9538,3657.0
2021-11-29 12:20:00,260.49,260.83,260.49,260.77,1900.0,249.0303,249.3553,249.0303,249.2979,1900.0
2021-11-29 12:25:00,260.7,260.91,260.68,260.81,3663.0,249.231,249.4318,249.2119,249.3362,3663.0
2021-11-29 12:30:00,260.79,261.34,260.79,261.17,6804.0,249.3171,249.8429,249.3171,249.6803,6804.0
2021-11-29 12:35:00,261.22,261.32,260.95,261.32,3169.0,249.7281,249.8237,249.47,249.8237,3169.0
2021-11-29 12:40:00,261.19,261.38,261.15,261.33,5574.0,249.6995,249.8811,249.6612,249.8333,5574.0
2021-11-29 12:45:00,261.26,261.48,260.97,261.43,2972.0,249.7664,249.9767,249.4891,249.9289,2972.0
2021-11-29 12:50:00,261.45,261.75,261.37,261.75,2305.0,249.948,250.2348,249.8715,250.2348,2305.0
2021-11-29 12:55:00,261.78,261.79,261.5,261.53,2918.0,250.2635,250.2731,249.9958,250.0245,2918.0
2021-11-29 13:00:00,261.48,261.52,261.32,261.51,3109.0,249.9767,250.0149,249.8237,250.0054,3109.0
2021-11-29 13:05:00,261.59,261.97,261.56,261.94,2213.0,250.0819,250.4452,250.0532,250.4165,2213.0
2021-11-29 13:10:00,261.82,262.0,261.68,261.89,3752.0,250.3018,250.4738,250.1679,250.3687,3752.0
2021-11-29 13:15:00,261.82,261.86,261.63,261.75,1611.0,250.3018,250.34,250.1201,250.2348,1611.0
2021-11-29 13:20:00,261.74,261.8,261.69,261.69,2301.0,250.2253,250.2826,250.1775,250.1775,2301.0
2021-11-29 13:25:00,261.76,261.77,261.49,261.68,2204.0,250.2444,250.254,249.9863,250.1679,2204.0
2021-11-29 13:30:00,261.72,262.04,261.57,262.03,3818.0,250.2062,250.5121,250.0627,250.5025,3818.0
2021-11-29 13:35:00,261.89,262.19,261.89,262.16,6312.0,250.3687,250.6555,250.3687,250.6268,6312.0
2021-11-29 13:40:00,262.21,262.42,261.87,262.01,22108.0,250.6746,250.8754,250.3496,250.4834,22108.0
2021-11-29 13:45:00,261.87,262.28,261.75,262.15,5756.0,250.3496,250.7415,250.2348,250.6172,5756.0
2021-11-29 13:50:00,262.16,262.19,261.84,262.08,3619.0,250.6268,250.6555,250.3209,250.5503,3619.0
2021-11-29 13:55:00,262.22,262.4,262.15,262.18,5447.0,250.6842,250.8562,250.6172,250.6459,5447.0
2021-11-29 14:00:00,262.18,262.18,261.65,261.91,5224.0,250.6459,250.6459,250.1392,250.3878,5224.0
2021-11-29 14:05:00,261.93,261.93,261.65,261.81,4175.0,250.4069,250.4069,250.1392,250.2922,4175.0
2021-11-29 14:10:00,261.81,261.97,261.78,261.78,1665.0,250.2922,250.4452,250.2635,250.2635,1665.0
2021-11-29 14:15:00,261.81,261.86,261.67,261.79,3122.0,250.2922,250.34,250.1583,250.2731,3122.0
2021-11-29 14:20:00,261.72,261.91,261.41,261.51,8798.0,250.2062,250.3878,249.9098,250.0054,8798.0
2021-11-29 14:25:00,261.42,261.43,261.12,261.15,4402.0,249.9193,249.9289,249.6325,249.6612,4402.0
2021-11-29 14:30:00,261.16,261.16,260.58,260.59,6931.0,249.6708,249.6708,249.1163,249.1259,6931.0
2021-11-29 14:35:00,260.5,260.5,260.26,260.3,5237.0,249.0398,249.0398,248.8104,248.8486,5237.0
2021-11-29 14:40:00,260.27,260.27,259.92,260.08,3650.0,248.8199,248.8199,248.4853,248.6383,3650.0
2021-11-29 14:45:00,260.17,260.2,259.97,260.04,2934.0,248.7243,248.753,248.5331,248.6001,2934.0
2021-11-29 14:50:00,260.03,260.15,259.82,259.97,6773.0,248.5905,248.7052,248.3897,248.5331,6773.0
2021-11-29 14:55:00,260.0,260.11,259.88,260.11,3065.0,248.5618,248.667,248.4471,248.667,3065.0
2021-11-29 15:00:00,260.17,260.25,260.06,260.19,4594.0,248.7243,248.8008,248.6192,248.7435,4594.0
2021-11-29 15:05:00,260.19,260.19,259.92,260.04,2674.0,248.7435,248.7435,248.4853,248.6001,2674.0
2021-11-29 15:10:00,259.95,260.12,259.95,260.09,1947.0,248.514,248.6765,248.514,248.6479,1947.0
2021-11-29 15:15:00,260.09,260.15,259.83,259.88,3181.0,248.6479,248.7052,248.3993,248.4471,3181.0
2021-11-29 15:20:00,259.81,259.83,259.55,259.67,2293.0,248.3802,248.3993,248.1316,248.2463,2293.0
2021-11-29 15:25:00,259.84,259.86,259.59,259.61,4558.0,248.4089,248.428,248.1699,248.189,4558.0
2021-11-29 15:30:00,259.61,259.76,259.46,259.53,5828.0,248.189,248.3324,248.0456,248.1125,5828.0
2021-11-29 15:35:00,259.5,259.53,259.14,259.47,7225.0,248.0838,248.1125,247.7397,248.0551,7225.0
2021-11-29 15:40:00,259.35,259.47,259.22,259.43,5531.0,247.9404,248.0551,247.8161,248.0169,5531.0
2021-11-29 15:45:00,259.58,259.81,259.45,259.81,4010.0,248.1603,248.3802,248.036,248.3802,4010.0
2021-11-29 15:50:00,259.7,259.72,259.29,259.46,10658.0,248.275,248.2941,247.8831,248.0456,10658.0
2021-11-29 15:55:00,259.56,259.69,259.35,259.49,51559.0,248.1412,248.2655,247.9404,248.0743,51559.0
2021-11-30 09:30:00,258.22,258.94,258.0,258.93,8926.0,246.8601,247.5485,246.6498,247.5389,8926.0
2021-11-30 09:35:00,258.41,258.93,257.37,258.51,4716.0,247.0418,247.5389,246.0475,247.1374,4716.0
2021-11-30 09:40:00,258.38,258.38,256.67,257.5,5472.0,247.0131,247.0131,245.3783,246.1718,5472.0
2021-11-30 09:45:00,257.13,257.54,256.14,256.27,9492.0,245.8181,246.21,244.8716,244.9959,9492.0
2021-11-30 09:50:00,256.32,257.22,256.32,257.09,5173.0,245.0437,245.9041,245.0437,245.7798,5173.0
2021-11-30 09:55:00,257.31,257.7,257.31,257.5,600.0,245.9902,246.363,245.9902,246.1718,600.0
2021-11-30 10:00:00,257.3,257.34,256.28,256.63,2769.0,245.9806,246.0188,245.0055,245.3401,2769.0
2021-11-30 10:05:00,256.65,257.42,256.64,257.19,1956.0,245.3592,246.0953,245.3496,245.8754,1956.0
2021-11-30 10:10:00,257.09,257.16,256.51,256.58,1502.0,245.7798,245.8468,245.2254,245.2923,1502.0
2021-11-30 10:15:00,256.49,256.67,256.33,256.58,2079.0,245.2062,245.3783,245.0533,245.2923,2079.0
2021-11-30 10:20:00,256.5,256.61,256.0,256.0,2405.0,245.2158,245.321,244.7378,244.7378,2405.0
2021-11-30 10:25:00,256.31,257.01,256.3,257.01,1519.0,245.0342,245.7034,245.0246,245.7034,1519.0
2021-11-30 10:30:00,257.19,258.28,257.19,258.28,12047.0,245.8754,246.9175,245.8754,246.9175,12047.0
2021-11-30 10:35:00,258.02,258.02,256.59,257.23,3803.0,246.6689,246.6689,245.3018,245.9137,3803.0
2021-11-30 10:40:00,257.35,258.46,257.28,258.24,5023.0,246.0284,247.0896,245.9615,246.8792,5023.0
2021-11-30 10:45:00,257.87,258.01,257.5,257.89,8666.0,246.5255,246.6594,246.1718,246.5446,8666.0
2021-11-30 10:50:00,257.78,257.96,256.54,257.19,17802.0,246.4395,246.6116,245.254,245.8754,17802.0
2021-11-30 10:55:00,256.95,257.22,256.3,256.47,6096.0,245.646,245.9041,245.0246,245.1871,6096.0
2021-11-30 11:00:00,256.3,256.56,256.11,256.11,2517.0,245.0246,245.2732,244.843,244.843,2517.0
2021-11-30 11:05:00,255.9,256.34,255.9,256.04,600.0,244.6422,245.0628,244.6422,244.776,600.0
2021-11-30 11:10:00,255.91,256.49,255.62,256.34,1363.0,244.6517,245.2062,244.3745,245.0628,1363.0
2021-11-30 11:15:00,256.53,256.89,256.41,256.41,2139.0,245.2445,245.5886,245.1298,245.1298,2139.0
2021-11-30 11:20:00,256.53,256.73,256.52,256.52,900.0,245.2445,245.4357,245.2349,245.2349,900.0
2021-11-30 11:25:00,256.53,256.73,256.41,256.42,2663.0,245.2445,245.4357,245.1298,245.1393,2663.0
2021-11-30 11:30:00,256.41,256.71,256.2,256.2,1794.0,245.1298,245.4166,244.929,244.929,1794.0
2021-11-30 11:35:00,256.47,256.54,255.93,255.94,905.0,245.1871,245.254,244.6709,244.6804,905.0
2021-11-30 11:40:00,255.85,255.85,255.57,255.67,500.0,244.5944,244.5944,244.3267,244.4223,500.0
2021-11-30 11:45:00,255.57,255.57,255.15,255.41,1100.0,244.3267,244.3267,243.9252,244.1737,1100.0
2021-11-30 11:50:00,255.3,255.33,254.74,254.79,2950.0,244.0686,244.0973,243.5332,243.581,2950.0
2021-11-30 11:55:00,254.84,256.12,254.78,256.04,4926.0,243.6288,244.8525,243.5715,244.776,4926.0
2021-11-30 12:00:00,255.92,255.94,255.42,255.9,5986.0,244.6613,244.6804,244.1833,244.6422,5986.0
2021-11-30 12:05:00,255.78,256.0,255.65,255.67,3114.0,244.5275,244.7378,244.4032,244.4223,3114.0
2021-11-30 12:10:00,255.69,256.05,255.57,255.79,6754.0,244.4414,244.7856,244.3267,244.537,6754.0
2021-11-30 12:15:00,255.85,256.45,255.83,256.45,7067.0,244.5944,245.168,244.5753,245.168,7067.0
2021-11-30 12:20:00,256.48,256.58,256.28,256.58,2127.0,245.1967,245.2923,245.0055,245.2923,2127.0
2021-11-30 12:25:00,256.96,257.1,256.7,256.74,5200.0,245.6556,245.7894,245.407,245.4452,5200.0
2021-11-30 12:30:00,256.6,256.96,256.24,256.95,1406.0,245.3114,245.6556,244.9672,245.646,1406.0
2021-11-30 12:35:00,256.84,256.95,256.48,256.63,2705.0,245.5408,245.646,245.1967,245.3401,2705.0
2021-11-30 12:40:00,256.74,256.75,256.47,256.58,4766.0,245.4452,245.4548,245.1871,245.2923,4766.0
2021-11-30 12:45:00,256.58,256.58,256.07,256.07,4301.0,245.2923,245.2923,244.8047,244.8047,4301.0
2021-11-30 12:50:00,256.14,256.35,256.08,256.12,3060.0,244.8716,245.0724,244.8143,244.8525,3060.0
2021-11-30 12:55:00,256.12,256.12,255.77,255.93,14840.0,244.8525,244.8525,244.5179,244.6709,14840.0
2021-11-30 13:00:00,255.81,255.93,255.34,255.53,2300.0,244.5561,244.6709,244.1068,244.2885,2300.0
2021-11-30 13:05:00,255.69,255.75,255.35,255.7,2040.0,244.4414,244.4988,244.1164,244.451,2040.0
2021-11-30 13:10:00,255.69,255.72,255.4,255.4,2908.0,244.4414,244.4701,244.1642,244.1642,2908.0
2021-11-30 13:15:00,255.44,255.62,255.3,255.41,1834.0,244.2024,244.3745,244.0686,244.1737,1834.0
2021-11-30 13:20:00,255.51,255.51,255.33,255.33,4449.0,244.2693,244.2693,244.0973,244.0973,4449.0
2021-11-30 13:25:00,255.18,255.45,255.18,255.37,2130.0,243.9539,244.212,243.9539,244.1355,2130.0
2021-11-30 13:30:00,255.45,255.95,255.45,255.95,3669.0,244.212,244.69,244.212,244.69,3669.0
2021-11-30 13:35:00,256.0,256.33,255.99,256.19,2531.0,244.7378,245.0533,244.7282,244.9194,2531.0
2021-11-30 13:40:00,256.19,256.19,256.0,256.11,8492.0,244.9194,244.9194,244.7378,244.843,8492.0
2021-11-30 13:45:00,256.23,256.23,255.99,256.06,1403.0,244.9577,244.9577,244.7282,244.7952,1403.0
2021-11-30 13:50:00,255.93,256.18,255.93,256.0,2257.0,244.6709,244.9099,244.6709,244.7378,2257.0
2021-11-30 13:55:00,256.09,256.11,256.0,256.11,1301.0,244.8238,244.843,244.7378,244.843,1301.0
2021-11-30 14:00:00,256.23,256.34,256.01,256.27,7212.0,244.9577,245.0628,244.7474,244.9959,7212.0
2021-11-30 14:05:00,256.24,256.24,255.49,255.5,7358.0,244.9672,244.9672,244.2502,244.2598,7358.0
2021-11-30 14:10:00,255.64,255.87,255.63,255.82,1378.0,244.3936,244.6135,244.3841,244.5657,1378.0
2021-11-30 14:15:00,255.96,256.23,255.96,256.19,12997.0,244.6995,244.9577,244.6995,244.9194,12997.0
2021-11-30 14:20:00,256.21,256.31,255.87,255.88,7106.0,244.9386,245.0342,244.6135,244.6231,7106.0
2021-11-30 14:25:00,255.97,256.12,255.02,255.02,3801.0,244.7091,244.8525,243.8009,243.8009,3801.0
2021-11-30 14:30:00,255.02,255.18,254.72,254.83,5133.0,243.8009,243.9539,243.5141,243.6193,5133.0
2021-11-30 14:35:00,254.83,254.93,254.11,254.11,8560.0,243.6193,243.7149,242.9309,242.9309,8560.0
2021-11-30 14:40:00,254.22,254.22,253.74,253.89,3273.0,243.0361,243.0361,242.5772,242.7206,3273.0
2021-11-30 14:45:00,254.0,254.51,254.0,254.39,2479.0,242.8258,243.3133,242.8258,243.1986,2479.0
2021-11-30 14:50:00,254.48,254.53,253.87,253.87,5606.0,243.2847,243.3325,242.7015,242.7015,5606.0
2021-11-30 14:55:00,253.86,253.86,253.59,253.59,2649.0,242.6919,242.6919,242.4338,242.4338,2649.0
2021-11-30 15:00:00,253.53,253.63,252.86,253.01,10913.0,242.3765,242.4721,241.7359,241.8793,10913.0
2021-11-30 15:05:00,252.97,253.18,252.66,252.67,14655.0,241.8411,242.0419,241.5447,241.5543,14655.0
2021-11-30 15:10:00,252.78,253.67,252.76,253.45,16605.0,241.6594,242.5103,241.6403,242.3,16605.0
2021-11-30 15:15:00,253.4,253.53,253.22,253.37,4597.0,242.2522,242.3765,242.0801,242.2235,4597.0
2021-11-30 15:20:00,253.38,253.56,253.37,253.51,5914.0,242.2331,242.4051,242.2235,242.3573,5914.0
2021-11-30 15:25:00,253.5,253.87,253.28,253.84,15974.0,242.3478,242.7015,242.1375,242.6728,15974.0
2021-11-30 15:30:00,253.84,254.21,253.82,254.21,14464.0,242.6728,243.0265,242.6537,243.0265,14464.0
2021-11-30 15:35:00,254.17,254.17,253.68,253.76,15409.0,242.9883,242.9883,242.5199,242.5963,15409.0
2021-11-30 15:40:00,253.56,253.75,253.32,253.72,10526.0,242.4051,242.5868,242.1757,242.5581,10526.0
2021-11-30 15:45:00,253.81,254.11,253.53,253.69,15191.0,242.6441,242.9309,242.3765,242.5294,15191.0
2021-11-30 15:50:00,253.51,253.69,253.03,253.1,21421.0,242.3573,242.5294,241.8984,241.9654,21421.0
2021-11-30 15:55:00,253.01,253.69,252.9,253.13,79582.0,241.8793,242.5294,241.7742,241.994,79582.0
2021-12-01 09:30:00,256.57,258.18,255.75,255.78,14316.0,245.2827,246.8219,244.4988,244.5275,14316.0
2021-12-01 09:35:00,256.12,256.22,255.58,256.01,1400.0,244.8525,244.9481,244.3363,244.7474,1400.0
2021-12-01 09:40:00,256.0,256.96,255.72,256.65,8100.0,244.7378,245.6556,244.4701,245.3592,8100.0
2021-12-01 09:45:00,256.79,257.72,255.76,255.76,5089.0,245.493,246.3821,244.5083,244.5083,5089.0
2021-12-01 09:50:00,256.04,256.04,255.05,255.7,4200.0,244.776,244.776,243.8296,244.451,4200.0
2021-12-01 09:55:00,255.49,255.86,254.78,254.78,8120.0,244.2502,244.6039,243.5715,243.5715,8120.0
2021-12-01 10:00:00,255.16,255.68,254.9,255.5,3290.0,243.9347,244.4319,243.6862,244.2598,3290.0
2021-12-01 10:05:00,255.64,255.72,255.41,255.48,2032.0,244.3936,244.4701,244.1737,244.2407,2032.0
2021-12-01 10:10:00,255.69,255.69,255.28,255.28,4171.0,244.4414,244.4414,244.0495,244.0495,4171.0
2021-12-01 10:15:00,255.41,255.87,255.4,255.87,7282.0,244.1737,244.6135,244.1642,244.6135,7282.0
2021-12-01 10:20:00,255.83,255.87,255.27,255.37,2852.0,244.5753,244.6135,244.0399,244.1355,2852.0
2021-12-01 10:25:00,255.42,255.47,255.23,255.31,3700.0,244.1833,244.2311,244.0017,244.0781,3700.0
2021-12-01 10:30:00,255.27,255.4,254.51,254.51,4441.0,244.0399,244.1642,243.3133,243.3133,4441.0
2021-12-01 10:35:00,254.24,254.24,253.38,253.38,5781.0,243.0552,243.0552,242.2331,242.2331,5781.0
2021-12-01 10:40:00,253.1,253.4,252.67,253.2,2529.0,241.9654,242.2522,241.5543,242.061,2529.0
2021-12-01 10:45:00,253.3,253.68,253.28,253.68,4304.0,242.1566,242.5199,242.1375,242.5199,4304.0
2021-12-01 10:50:00,253.63,253.78,253.56,253.78,4719.0,242.4721,242.6155,242.4051,242.6155,4719.0
2021-12-01 10:55:00,253.85,254.84,253.85,254.45,2904.0,242.6824,243.6288,242.6824,243.256,2904.0
2021-12-01 11:00:00,254.35,254.43,254.13,254.13,2394.0,243.1604,243.2369,242.9501,242.9501,2394.0
2021-12-01 11:05:00,254.28,254.44,254.19,254.38,3842.0,243.0935,243.2464,243.0074,243.1891,3842.0
2021-12-01 11:10:00,254.36,254.53,254.13,254.33,3026.0,243.1699,243.3325,242.9501,243.1413,3026.0
2021-12-01 11:15:00,254.27,254.35,253.95,254.35,3148.0,243.0839,243.1604,242.778,243.1604,3148.0
2021-12-01 11:20:00,254.41,254.69,254.34,254.45,3538.0,243.2177,243.4854,243.1508,243.256,3538.0
2021-12-01 11:25:00,254.44,254.44,253.96,253.96,2348.0,243.2464,243.2464,242.7875,242.7875,2348.0
2021-12-01 11:30:00,253.98,254.39,253.79,254.31,4596.0,242.8067,243.1986,242.625,243.1221,4596.0
2021-12-01 11:35:00,254.3,254.47,254.14,254.44,2890.0,243.1126,243.2751,242.9596,243.2464,2890.0
2021-12-01 11:40:00,254.45,254.62,254.41,254.6,5753.0,243.256,243.4185,243.2177,243.3994,5753.0
2021-12-01 11:45:00,254.55,254.55,254.07,254.18,4482.0,243.3516,243.3516,242.8927,242.9979,4482.0
2021-12-01 11:50:00,254.22,254.25,253.91,253.91,3462.0,243.0361,243.0648,242.7397,242.7397,3462.0
2021-12-01 11:55:00,253.91,253.97,253.34,253.46,3404.0,242.7397,242.7971,242.1948,242.3095,3404.0
2021-12-01 12:00:00,253.65,254.22,253.65,254.06,4440.0,242.4912,243.0361,242.4912,242.8831,4440.0
2021-12-01 12:05:00,254.08,254.19,253.93,254.06,2517.0,242.9023,243.0074,242.7589,242.8831,2517.0
2021-12-01 12:10:00,254.16,254.26,254.06,254.16,5566.0,242.9787,243.0743,242.8831,242.9787,5566.0
2021-12-01 12:15:00,254.17,254.23,253.94,253.94,1626.0,242.9883,243.0457,242.7684,242.7684,1626.0
2021-12-01 12:20:00,253.97,254.14,253.84,253.99,3637.0,242.7971,242.9596,242.6728,242.8162,3637.0
2021-12-01 12:25:00,254.14,254.14,253.59,253.59,1300.0,242.9596,242.9596,242.4338,242.4338,1300.0
2021-12-01 12:30:00,253.51,253.69,253.33,253.67,2901.0,242.3573,242.5294,242.1853,242.5103,2901.0
2021-12-01 12:35:00,253.67,253.67,253.38,253.57,2202.0,242.5103,242.5103,242.2331,242.4147,2202.0
2021-12-01 12:40:00,253.62,253.64,253.36,253.53,1801.0,242.4625,242.4816,242.2139,242.3765,1801.0
2021-12-01 12:45:00,253.77,253.77,253.45,253.5,1652.0,242.6059,242.6059,242.3,242.3478,1652.0
2021-12-01 12:50:00,253.37,253.38,253.0,253.0,1803.0,242.2235,242.2331,241.8698,241.8698,1803.0
2021-12-01 12:55:00,252.7,252.71,252.12,252.12,2629.0,241.583,241.5925,241.0285,241.0285,2629.0
2021-12-01 13:00:00,252.0,253.11,252.0,252.7,2683.0,240.9138,241.9749,240.9138,241.583,2683.0
2021-12-01 13:05:00,252.63,252.69,252.14,252.64,1114.0,241.516,241.5734,241.0476,241.5256,1114.0
2021-12-01 13:10:00,252.52,252.82,252.34,252.66,3116.0,241.4109,241.6977,241.2388,241.5447,3116.0
2021-12-01 13:15:00,253.02,253.08,252.44,252.45,2295.0,241.8889,241.9462,241.3344,241.344,2295.0
2021-12-01 13:20:00,252.48,252.87,252.48,252.87,946.0,241.3726,241.7455,241.3726,241.7455,946.0
2021-12-01 13:25:00,252.95,253.11,252.86,252.86,2891.0,241.822,241.9749,241.7359,241.7359,2891.0
2021-12-01 13:30:00,252.93,252.96,252.47,252.6,2203.0,241.8028,241.8315,241.3631,241.4874,2203.0
2021-12-01 13:35:00,252.79,253.06,252.58,252.94,1500.0,241.669,241.9271,241.4682,241.8124,1500.0
2021-12-01 13:40:00,252.89,252.89,252.15,252.54,2350.0,241.7646,241.7646,241.0572,241.43,2350.0
2021-12-01 13:45:00,252.15,252.15,251.28,251.28,2408.0,241.0572,241.0572,240.2254,240.2254,2408.0
2021-12-01 13:50:00,251.47,252.18,251.47,252.03,3364.0,240.4071,241.0858,240.4071,240.9424,3364.0
2021-12-01 13:55:00,251.91,252.37,251.91,252.36,1393.0,240.8277,241.2675,240.8277,241.2579,1393.0
2021-12-01 14:00:00,252.1,252.53,251.97,252.05,4374.0,241.0094,241.4204,240.8851,240.9616,4374.0
2021-12-01 14:05:00,252.12,252.25,251.71,251.89,6467.0,241.0285,241.1528,240.6365,240.8086,6467.0
2021-12-01 14:10:00,251.97,252.0,250.35,250.8,9000.0,240.8851,240.9138,239.3364,239.7666,9000.0
2021-12-01 14:15:00,250.81,251.07,250.34,250.72,4398.0,239.7761,240.0247,239.3268,239.6901,4398.0
2021-12-01 14:20:00,250.75,251.4,250.75,251.25,2883.0,239.7188,240.3402,239.7188,240.1968,2883.0
2021-12-01 14:25:00,251.2,251.65,251.14,251.65,2241.0,240.149,240.5792,240.0916,240.5792,2241.0
2021-12-01 14:30:00,251.78,252.21,251.78,252.14,2164.0,240.7034,241.1145,240.7034,241.0476,2164.0
2021-12-01 14:35:00,252.21,252.21,251.52,251.94,3347.0,241.1145,241.1145,240.4549,240.8564,3347.0
2021-12-01 14:40:00,252.01,252.08,251.67,251.84,3551.0,240.9233,240.9902,240.5983,240.7608,3551.0
2021-12-01 14:45:00,251.81,252.1,251.79,251.79,2228.0,240.7321,241.0094,240.713,240.713,2228.0
2021-12-01 14:50:00,251.83,251.95,250.94,250.98,1904.0,240.7512,240.866,239.9004,239.9386,1904.0
2021-12-01 14:55:00,251.1,251.3,250.75,250.82,3543.0,240.0534,240.2446,239.7188,239.7857,3543.0
2021-12-01 15:00:00,250.91,250.96,250.3,250.31,4036.0,239.8717,239.9195,239.2886,239.2981,4036.0
2021-12-01 15:05:00,250.18,250.43,250.0,250.0,2542.0,239.1738,239.4128,239.0017,239.0017,2542.0
2021-12-01 15:10:00,250.18,250.31,249.98,250.22,4758.0,239.1738,239.2981,238.9826,239.2121,4758.0
2021-12-01 15:15:00,250.02,250.02,249.16,249.54,3100.0,239.0209,239.0209,238.1987,238.562,3100.0
2021-12-01 15:20:00,249.44,249.49,248.76,248.76,2763.0,238.4664,238.5142,237.8163,237.8163,2763.0
2021-12-01 15:25:00,248.52,249.12,248.43,248.71,2838.0,237.5869,238.1605,237.5008,237.7685,2838.0
2021-12-01 15:30:00,248.53,248.85,248.35,248.76,6345.0,237.5964,237.9023,237.4243,237.8163,6345.0
2021-12-01 15:35:00,248.81,249.11,248.49,249.11,3922.0,237.8641,238.1509,237.5582,238.1509,3922.0
2021-12-01 15:40:00,249.18,249.58,249.04,249.51,4945.0,238.2178,238.6002,238.084,238.5333,4945.0
2021-12-01 15:45:00,249.78,249.89,248.9,248.9,7658.0,238.7914,238.8966,237.9501,237.9501,7658.0
2021-12-01 15:50:00,248.84,249.03,248.1,248.18,13694.0,237.8928,238.0744,237.1853,237.2618,13694.0
2021-12-01 15:55:00,247.96,247.96,245.56,245.75,103007.0,237.0515,237.0515,234.7571,234.9387,103007.0
2021-12-02 09:30:00,246.06,249.99,246.06,248.19,12086.0,235.2351,238.9922,235.2351,237.2714,12086.0
2021-12-02 09:35:00,247.94,249.62,247.84,249.23,2356.0,237.0324,238.6385,236.9368,238.2656,2356.0
2021-12-02 09:40:00,248.98,249.81,248.98,249.24,3044.0,238.0266,238.8201,238.0266,238.2752,3044.0
2021-12-02 09:45:00,249.14,250.18,248.66,250.18,5589.0,238.1796,239.1738,237.7207,239.1738,5589.0
2021-12-02 09:50:00,250.35,252.0,250.35,252.0,2228.0,239.3364,240.9138,239.3364,240.9138,2228.0
2021-12-02 09:55:00,252.0,252.74,251.84,252.74,5932.0,240.9138,241.6212,240.7608,241.6212,5932.0
2021-12-02 10:00:00,252.78,252.78,252.13,252.67,3661.0,241.6594,241.6594,241.038,241.5543,3661.0
2021-12-02 10:05:00,252.61,253.04,251.92,251.93,11147.0,241.4969,241.908,240.8373,240.8468,11147.0
2021-12-02 10:10:00,252.15,252.4,251.4,251.4,5290.0,241.0572,241.2962,240.3402,240.3402,5290.0
2021-12-02 10:15:00,251.41,251.98,251.03,251.7,11691.0,240.3497,240.8946,239.9864,240.627,11691.0
2021-12-02 10:20:00,251.7,252.34,251.59,252.33,14685.0,240.627,241.2388,240.5218,241.2292,14685.0
2021-12-02 10:25:00,252.33,252.86,252.0,252.75,1758.0,241.2292,241.7359,240.9138,241.6308,1758.0
2021-12-02 10:30:00,252.98,253.39,252.38,252.38,2644.0,241.8506,242.2426,241.277,241.277,2644.0
2021-12-02 10:35:00,251.91,252.03,250.9,251.0,3197.0,240.8277,240.9424,239.8622,239.9578,3197.0
2021-12-02 10:40:00,250.93,251.28,250.15,250.15,9159.0,239.8908,240.2254,239.1451,239.1451,9159.0
2021-12-02 10:45:00,250.39,251.39,250.34,251.29,3784.0,239.3746,240.3306,239.3268,240.235,3784.0
2021-12-02 10:50:00,251.37,251.75,250.96,250.97,15808.0,240.3115,240.6748,239.9195,239.9291,15808.0
2021-12-02 10:55:00,250.87,251.49,250.65,251.38,3603.0,239.8335,240.4262,239.6232,240.321,3603.0
2021-12-02 11:00:00,251.39,251.61,250.96,251.18,3720.0,240.3306,240.5409,239.9195,240.1298,3720.0
2021-12-02 11:05:00,251.15,251.91,251.14,251.76,9863.0,240.1012,240.8277,240.0916,240.6843,9863.0
2021-12-02 11:10:00,251.94,251.98,251.46,251.46,2002.0,240.8564,240.8946,240.3975,240.3975,2002.0
2021-12-02 11:15:00,251.59,251.75,251.54,251.65,2978.0,240.5218,240.6748,240.474,240.5792,2978.0
2021-12-02 11:20:00,251.71,252.06,251.6,251.87,3042.0,240.6365,240.9711,240.5314,240.7895,3042.0
2021-12-02 11:25:00,251.87,251.92,251.19,251.2,3745.0,240.7895,240.8373,240.1394,240.149,3745.0
2021-12-02 11:30:00,251.26,251.36,250.64,250.64,8073.0,240.2063,240.3019,239.6136,239.6136,8073.0
2021-12-02 11:35:00,250.73,251.32,250.67,251.02,1843.0,239.6996,240.2637,239.6423,239.9769,1843.0
2021-12-02 11:40:00,251.17,251.49,251.02,251.08,11132.0,240.1203,240.4262,239.9769,240.0342,11132.0
2021-12-02 11:45:00,250.79,251.22,250.65,251.2,1573.0,239.757,240.1681,239.6232,240.149,1573.0
2021-12-02 11:50:00,251.11,251.3,250.97,251.23,2119.0,240.0629,240.2446,239.9291,240.1776,2119.0
2021-12-02 11:55:00,251.29,252.02,251.09,252.02,1289.0,240.235,240.9329,240.0438,240.9329,1289.0
2021-12-02 12:00:00,251.9,252.52,251.87,252.46,5100.0,240.8182,241.4109,240.7895,241.3535,5100.0
2021-12-02 12:05:00,252.5,252.5,251.58,252.01,13971.0,241.3918,241.3918,240.5122,240.9233,13971.0
2021-12-02 12:10:00,252.12,252.96,252.12,252.96,3349.0,241.0285,241.8315,241.0285,241.8315,3349.0
2021-12-02 12:15:00,252.9,252.95,252.62,252.8,2387.0,241.7742,241.822,241.5065,241.6786,2387.0
2021-12-02 12:20:00,252.87,253.01,252.67,252.67,2387.0,241.7455,241.8793,241.5543,241.5543,2387.0
2021-12-02 12:25:00,252.72,252.74,252.6,252.61,2507.0,241.6021,241.6212,241.4874,241.4969,2507.0
2021-12-02 12:30:00,252.69,253.0,252.45,252.81,2724.0,241.5734,241.8698,241.344,241.6881,2724.0
2021-12-02 12:35:00,252.83,253.23,252.57,252.81,3327.0,241.7072,242.0897,241.4587,241.6881,3327.0
2021-12-02 12:40:00,252.74,252.97,252.58,252.8,3120.0,241.6212,241.8411,241.4682,241.6786,3120.0
2021-12-02 12:45:00,252.7,252.96,252.59,252.64,4173.0,241.583,241.8315,241.4778,241.5256,4173.0
2021-12-02 12:50:00,252.71,252.71,252.34,252.37,3126.0,241.5925,241.5925,241.2388,241.2675,3126.0
2021-12-02 12:55:00,252.49,252.51,252.26,252.47,4120.0,241.3822,241.4013,241.1623,241.3631,4120.0
2021-12-02 13:00:00,252.37,252.41,251.74,252.4,3097.0,241.2675,241.3057,240.6652,241.2962,3097.0
2021-12-02 13:05:00,252.3,252.42,252.04,252.13,6786.0,241.2006,241.3153,240.952,241.038,6786.0
2021-12-02 13:10:00,252.12,252.37,252.05,252.18,13475.0,241.0285,241.2675,240.9616,241.0858,13475.0
2021-12-02 13:15:00,252.37,253.73,252.35,253.36,6622.0,241.2675,242.5677,241.2484,242.2139,6622.0
2021-12-02 13:20:00,253.34,253.34,252.6,252.6,5200.0,242.1948,242.1948,241.4874,241.4874,5200.0
2021-12-02 13:25:00,252.79,253.05,252.42,252.43,10708.0,241.669,241.9176,241.3153,241.3248,10708.0
2021-12-02 13:30:00,252.46,253.33,252.45,253.33,1594.0,241.3535,242.1853,241.344,242.1853,1594.0
2021-12-02 13:35:00,253.43,253.73,253.37,253.66,2000.0,242.2809,242.5677,242.2235,242.5007,2000.0
2021-12-02 13:40:00,253.63,253.65,253.33,253.5,5354.0,242.4721,242.4912,242.1853,242.3478,5354.0
2021-12-02 13:45:00,253.39,253.76,253.39,253.66,6859.0,242.2426,242.5963,242.2426,242.5007,6859.0
2021-12-02 13:50:00,253.73,254.65,253.73,254.52,1538.0,242.5677,243.4472,242.5677,243.3229,1538.0
2021-12-02 13:55:00,254.63,254.66,254.43,254.43,813.0,243.4281,243.4567,243.2369,243.2369,813.0
2021-12-02 14:00:00,254.38,254.4,253.95,254.15,2750.0,243.1891,243.2082,242.778,242.9692,2750.0
2021-12-02 14:05:00,254.04,254.24,254.03,254.03,2619.0,242.864,243.0552,242.8545,242.8545,2619.0
2021-12-02 14:10:00,254.09,254.09,253.78,253.79,780.0,242.9118,242.9118,242.6155,242.625,780.0
2021-12-02 14:15:00,253.87,253.87,253.45,253.45,7301.0,242.7015,242.7015,242.3,242.3,7301.0
2021-12-02 14:20:00,253.41,253.59,253.38,253.39,5806.0,242.2617,242.4338,242.2331,242.2426,5806.0
2021-12-02 14:25:00,253.41,253.9,253.33,253.66,8913.0,242.2617,242.7302,242.1853,242.5007,8913.0
2021-12-02 14:30:00,253.66,253.75,253.56,253.66,5299.0,242.5007,242.5868,242.4051,242.5007,5299.0
2021-12-02 14:35:00,253.65,253.91,253.48,253.89,14363.0,242.4912,242.7397,242.3287,242.7206,14363.0
2021-12-02 14:40:00,253.92,253.92,253.65,253.65,3390.0,242.7493,242.7493,242.4912,242.4912,3390.0
2021-12-02 14:45:00,253.59,253.7,252.99,252.99,5293.0,242.4338,242.539,241.8602,241.8602,5293.0
2021-12-02 14:50:00,253.04,253.24,252.81,253.2,13780.0,241.908,242.0992,241.6881,242.061,13780.0
2021-12-02 14:55:00,253.24,253.43,253.12,253.35,1804.0,242.0992,242.2809,241.9845,242.2044,1804.0
2021-12-02 15:00:00,253.43,253.43,252.97,252.97,3553.0,242.2809,242.2809,241.8411,241.8411,3553.0
2021-12-02 15:05:00,252.99,253.19,252.93,253.06,5757.0,241.8602,242.0514,241.8028,241.9271,5757.0
2021-12-02 15:10:00,252.89,252.98,252.51,252.98,3072.0,241.7646,241.8506,241.4013,241.8506,3072.0
2021-12-02 15:15:00,253.18,253.25,252.99,253.02,2657.0,242.0419,242.1088,241.8602,241.8889,2657.0
2021-12-02 15:20:00,252.97,253.24,252.82,253.21,1440.0,241.8411,242.0992,241.6977,242.0705,1440.0
2021-12-02 15:25:00,253.12,253.55,253.12,253.49,2823.0,241.9845,242.3956,241.9845,242.3382,2823.0
2021-12-02 15:30:00,253.52,253.9,253.52,253.88,3090.0,242.3669,242.7302,242.3669,242.7111,3090.0
2021-12-02 15:35:00,253.81,253.88,253.66,253.84,2417.0,242.6441,242.7111,242.5007,242.6728,2417.0
2021-12-02 15:40:00,253.85,254.14,253.81,253.93,3652.0,242.6824,242.9596,242.6441,242.7589,3652.0
2021-12-02 15:45:00,253.92,253.99,253.19,253.54,9677.0,242.7493,242.8162,242.0514,242.386,9677.0
2021-12-02 15:50:00,253.46,253.46,252.55,252.62,12018.0,242.3095,242.3095,241.4396,241.5065,12018.0
2021-12-02 15:55:00,252.56,252.56,251.97,252.54,43339.0,241.4491,241.4491,240.8851,241.43,43339.0
2021-12-03 09:30:00,253.11,256.0,253.11,256.0,4986.0,241.9749,244.7378,241.9749,244.7378,4986.0
2021-12-03 09:35:00,255.46,255.51,253.93,255.39,2314.0,244.2215,244.2693,242.7589,244.1546,2314.0
2021-12-03 09:40:00,253.99,254.28,253.63,254.28,500.0,242.8162,243.0935,242.4721,243.0935,500.0
2021-12-03 09:45:00,253.62,253.62,252.06,252.07,3447.0,242.4625,242.4625,240.9711,240.9807,3447.0
2021-12-03 09:50:00,251.93,252.64,251.85,251.85,1228.0,240.8468,241.5256,240.7704,240.7704,1228.0
2021-12-03 09:55:00,251.61,252.12,251.05,251.4,7059.0,240.5409,241.0285,240.0056,240.3402,7059.0
2021-12-03 10:00:00,251.44,251.67,250.76,251.35,8400.0,240.3784,240.5983,239.7283,240.2924,8400.0
2021-12-03 10:05:00,251.64,252.19,251.64,251.75,2754.0,240.5696,241.0954,240.5696,240.6748,2754.0
2021-12-03 10:10:00,251.4,252.05,251.31,251.71,8820.0,240.3402,240.9616,240.2541,240.6365,8820.0
2021-12-03 10:15:00,251.87,252.0,251.53,251.71,5498.0,240.7895,240.9138,240.4644,240.6365,5498.0
2021-12-03 10:20:00,251.52,251.56,251.0,251.45,900.0,240.4549,240.4931,239.9578,240.388,900.0
2021-12-03 10:25:00,251.24,251.5,250.78,251.5,5297.0,240.1872,240.4358,239.7474,240.4358,5297.0
2021-12-03 10:30:00,251.47,251.47,250.8,250.8,2433.0,240.4071,240.4071,239.7666,239.7666,2433.0
2021-12-03 10:35:00,250.48,251.11,250.38,250.66,2300.0,239.4606,240.0629,239.365,239.6327,2300.0
2021-12-03 10:40:00,250.97,250.97,250.3,250.31,2343.0,239.9291,239.9291,239.2886,239.2981,2343.0
2021-12-03 10:45:00,250.54,250.54,248.94,249.3,6560.0,239.518,239.518,237.9884,238.3325,6560.0
2021-12-03 10:50:00,249.19,249.35,248.89,249.35,1786.0,238.2274,238.3803,237.9406,238.3803,1786.0
2021-12-03 10:55:00,249.3,249.4,248.93,248.94,1880.0,238.3325,238.4281,237.9788,237.9884,1880.0
2021-12-03 11:00:00,249.09,249.61,248.97,249.61,1300.0,238.1318,238.6289,238.0171,238.6289,1300.0
2021-12-03 11:05:00,249.57,249.57,248.39,248.65,1012.0,238.5907,238.5907,237.4626,237.7111,1012.0
2021-12-03 11:10:00,248.65,249.13,248.51,248.9,2369.0,237.7111,238.17,237.5773,237.9501,2369.0
2021-12-03 11:15:00,248.75,248.75,248.27,248.55,1491.0,237.8067,237.8067,237.3479,237.6155,1491.0
2021-12-03 11:20:00,248.29,249.43,248.2,249.43,3878.0,237.367,238.4568,237.2809,238.4568,3878.0
2021-12-03 11:25:00,249.45,249.72,249.45,249.59,1160.0,238.4759,238.7341,238.4759,238.6098,1160.0
2021-12-03 11:30:00,249.35,249.47,249.31,249.47,1920.0,238.3803,238.4951,238.3421,238.4951,1920.0
2021-12-03 11:35:00,249.56,249.78,249.33,249.53,2284.0,238.5811,238.7914,238.3612,238.5524,2284.0
2021-12-03 11:40:00,249.48,249.48,248.38,248.5,3297.0,238.5046,238.5046,237.453,237.5677,3297.0
2021-12-03 11:45:00,248.4,248.85,248.4,248.48,4991.0,237.4721,237.9023,237.4721,237.5486,4991.0
2021-12-03 11:50:00,248.62,248.62,248.02,248.39,1479.0,237.6825,237.6825,237.1089,237.4626,1479.0
2021-12-03 11:55:00,248.24,248.24,247.71,247.71,1384.0,237.3192,237.3192,236.8125,236.8125,1384.0
2021-12-03 12:00:00,247.87,247.95,246.77,246.93,8992.0,236.9655,237.0419,235.9138,236.0668,8992.0
2021-12-03 12:05:00,246.93,247.45,246.8,247.45,3362.0,236.0668,236.5639,235.9425,236.5639,3362.0
2021-12-03 12:10:00,247.46,247.59,247.18,247.42,2765.0,236.5735,236.6978,236.3058,236.5353,2765.0
2021-12-03 12:15:00,247.43,248.19,247.43,248.08,3136.0,236.5448,237.2714,236.5448,237.1662,3136.0
2021-12-03 12:20:00,247.83,248.54,247.76,248.52,1738.0,236.9272,237.606,236.8603,237.5869,1738.0
2021-12-03 12:25:00,248.51,248.51,248.08,248.22,3836.0,237.5773,237.5773,237.1662,237.3001,3836.0
2021-12-03 12:30:00,248.08,248.11,247.76,247.81,1711.0,237.1662,237.1949,236.8603,236.9081,1711.0
2021-12-03 12:35:00,247.87,248.56,247.81,248.55,5019.0,236.9655,237.6251,236.9081,237.6155,5019.0
2021-12-03 12:40:00,248.56,248.64,248.42,248.51,2814.0,237.6251,237.7016,237.4913,237.5773,2814.0
2021-12-03 12:45:00,248.5,248.56,248.01,248.03,2406.0,237.5677,237.6251,237.0993,237.1184,2406.0
2021-12-03 12:50:00,248.05,248.17,247.71,247.87,2237.0,237.1375,237.2523,236.8125,236.9655,2237.0
2021-12-03 12:55:00,247.67,248.14,247.52,248.14,3329.0,236.7743,237.2236,236.6309,237.2236,3329.0
2021-12-03 13:00:00,248.07,248.27,247.94,248.27,2696.0,237.1567,237.3479,237.0324,237.3479,2696.0
2021-12-03 13:05:00,248.4,249.05,248.4,248.87,1721.0,237.4721,238.0935,237.4721,237.9215,1721.0
2021-12-03 13:10:00,248.85,248.95,248.31,248.37,2827.0,237.9023,237.9979,237.3861,237.4435,2827.0
2021-12-03 13:15:00,248.52,249.23,248.52,249.0,954.0,237.5869,238.2656,237.5869,238.0457,954.0
2021-12-03 13:20:00,249.19,249.28,249.06,249.06,982.0,238.2274,238.3134,238.1031,238.1031,982.0
2021-12-03 13:25:00,249.01,249.12,248.93,248.93,1125.0,238.0553,238.1605,237.9788,237.9788,1125.0
2021-12-03 13:30:00,248.64,248.64,247.58,247.58,2438.0,237.7016,237.7016,236.6882,236.6882,2438.0
2021-12-03 13:35:00,247.58,247.61,247.47,247.61,509.0,236.6882,236.7169,236.5831,236.7169,509.0
2021-12-03 13:40:00,247.79,248.0,247.54,247.61,3722.0,236.889,237.0897,236.65,236.7169,3722.0
2021-12-03 13:45:00,247.72,248.2,247.19,247.5,3834.0,236.8221,237.2809,236.3154,236.6117,3834.0
2021-12-03 13:50:00,247.58,247.84,247.58,247.75,1325.0,236.6882,236.9368,236.6882,236.8507,1325.0
2021-12-03 13:55:00,247.73,247.89,247.73,247.83,1094.0,236.8316,236.9846,236.8316,236.9272,1094.0
2021-12-03 14:00:00,247.73,247.98,247.48,247.98,3573.0,236.8316,237.0706,236.5926,237.0706,3573.0
2021-12-03 14:05:00,247.78,247.88,247.66,247.79,1813.0,236.8794,236.975,236.7647,236.889,1813.0
2021-12-03 14:10:00,247.93,247.93,247.47,247.5,5204.0,237.0228,237.0228,236.5831,236.6117,5204.0
2021-12-03 14:15:00,247.46,247.5,247.03,247.34,3694.0,236.5735,236.6117,236.1624,236.4588,3694.0
2021-12-03 14:20:00,247.19,247.66,247.12,247.66,2800.0,236.3154,236.7647,236.2484,236.7647,2800.0
2021-12-03 14:25:00,247.78,247.78,247.5,247.59,3218.0,236.8794,236.8794,236.6117,236.6978,3218.0
2021-12-03 14:30:00,247.62,247.62,247.24,247.25,4502.0,236.7265,236.7265,236.3632,236.3727,4502.0
2021-12-03 14:35:00,247.25,247.26,246.8,246.9,4140.0,236.3727,236.3823,235.9425,236.0381,4140.0
2021-12-03 14:40:00,246.99,247.66,246.95,247.55,2276.0,236.1242,236.7647,236.0859,236.6595,2276.0
2021-12-03 14:45:00,247.51,247.51,247.12,247.12,2707.0,236.6213,236.6213,236.2484,236.2484,2707.0
2021-12-03 14:50:00,247.07,247.52,247.0,247.14,2801.0,236.2006,236.6309,236.1337,236.2676,2801.0
2021-12-03 14:55:00,246.94,247.23,246.94,246.97,2759.0,236.0764,236.3536,236.0764,236.105,2759.0
2021-12-03 15:00:00,246.95,246.95,246.39,246.51,9504.0,236.0859,236.0859,235.5506,235.6653,9504.0
2021-12-03 15:05:00,246.63,246.65,245.66,245.67,12131.0,235.78,235.7991,234.8527,234.8622,12131.0
2021-12-03 15:10:00,245.72,246.48,245.71,246.45,6152.0,234.91,235.6366,234.9005,235.6079,6152.0
2021-12-03 15:15:00,246.55,246.67,246.1,246.14,4993.0,235.7035,235.8182,235.2733,235.3116,4993.0
2021-12-03 15:20:00,246.19,247.14,246.19,246.99,3758.0,235.3594,236.2676,235.3594,236.1242,3758.0
2021-12-03 15:25:00,247.12,247.34,246.74,246.98,9661.0,236.2484,236.4588,235.8852,236.1146,9661.0
2021-12-03 15:30:00,246.89,247.58,246.89,247.51,8894.0,236.0286,236.6882,236.0286,236.6213,8894.0
2021-12-03 15:35:00,247.58,247.59,246.64,246.76,12780.0,236.6882,236.6978,235.7896,235.9043,12780.0
2021-12-03 15:40:00,246.93,247.02,246.36,246.36,6835.0,236.0668,236.1528,235.5219,235.5219,6835.0
2021-12-03 15:45:00,246.34,246.38,245.96,246.3,10711.0,235.5028,235.541,235.1395,235.4645,10711.0
2021-12-03 15:50:00,246.52,247.32,246.36,247.06,27351.0,235.6748,236.4396,235.5219,236.1911,27351.0
2021-12-03 15:55:00,247.11,248.13,247.07,248.12,70845.0,236.2389,237.214,236.2006,237.2045,70845.0
2021-12-06 09:30:00,250.53,255.23,250.53,251.14,9866.0,239.5084,244.0017,239.5084,240.0916,9866.0
2021-12-06 09:35:00,251.05,251.05,249.46,251.05,831.0,240.0056,240.0056,238.4855,240.0056,831.0
2021-12-06 09:40:00,250.53,251.31,250.06,250.56,17667.0,239.5084,240.2541,239.0591,239.5371,17667.0
2021-12-06 09:45:00,250.5,250.78,250.0,250.22,11463.0,239.4798,239.7474,239.0017,239.2121,11463.0
2021-12-06 09:50:00,250.83,251.06,249.94,250.47,11913.0,239.7952,240.0151,238.9444,239.4511,11913.0
2021-12-06 09:55:00,250.53,251.06,250.53,250.67,2273.0,239.5084,240.0151,239.5084,239.6423,2273.0
2021-12-06 10:00:00,250.65,250.85,250.25,250.25,2722.0,239.6232,239.8144,239.2407,239.2407,2722.0
2021-12-06 10:05:00,250.38,250.84,250.38,250.79,1951.0,239.365,239.8048,239.365,239.757,1951.0
2021-12-06 10:10:00,250.52,251.5,250.52,251.03,8265.0,239.4989,240.4358,239.4989,239.9864,8265.0
2021-12-06 10:15:00,251.27,251.43,251.23,251.33,1676.0,240.2159,240.3688,240.1776,240.2732,1676.0
2021-12-06 10:20:00,251.1,251.9,251.1,251.9,1870.0,240.0534,240.8182,240.0534,240.8182,1870.0
2021-12-06 10:25:00,251.67,252.21,251.66,252.02,3641.0,240.5983,241.1145,240.5887,240.9329,3641.0
2021-12-06 10:30:00,251.93,252.22,251.69,252.2,5794.0,240.8468,241.1241,240.6174,241.105,5794.0
2021-12-06 10:35:00,251.9,252.15,251.4,251.7,2431.0,240.8182,241.0572,240.3402,240.627,2431.0
2021-12-06 10:40:00,251.55,252.09,251.37,251.6,2800.0,240.4836,240.9998,240.3115,240.5314,2800.0
2021-12-06 10:45:00,251.67,251.76,251.26,251.6,903.0,240.5983,240.6843,240.2063,240.5314,903.0
2021-12-06 10:50:00,251.69,251.87,251.13,251.69,2218.0,240.6174,240.7895,240.082,240.6174,2218.0
2021-12-06 10:55:00,251.63,252.04,251.62,251.73,1831.0,240.56,240.952,240.5505,240.6556,1831.0
2021-12-06 11:00:00,251.85,251.85,251.3,251.7,1835.0,240.7704,240.7704,240.2446,240.627,1835.0
2021-12-06 11:05:00,251.79,251.84,251.43,251.43,1305.0,240.713,240.7608,240.3688,240.3688,1305.0
2021-12-06 11:10:00,251.78,251.78,251.19,251.53,2202.0,240.7034,240.7034,240.1394,240.4644,2202.0
2021-12-06 11:15:00,251.41,251.44,251.16,251.18,3000.0,240.3497,240.3784,240.1107,240.1298,3000.0
2021-12-06 11:20:00,251.2,251.22,251.05,251.07,2787.0,240.149,240.1681,240.0056,240.0247,2787.0
2021-12-06 11:25:00,251.21,251.39,250.96,250.96,3706.0,240.1585,240.3306,239.9195,239.9195,3706.0
2021-12-06 11:30:00,251.19,251.71,250.89,251.71,5010.0,240.1394,240.6365,239.8526,240.6365,5010.0
2021-12-06 11:35:00,251.62,252.09,251.43,251.92,3356.0,240.5505,240.9998,240.3688,240.8373,3356.0
2021-12-06 11:40:00,251.87,252.19,251.76,252.07,1200.0,240.7895,241.0954,240.6843,240.9807,1200.0
2021-12-06 11:45:00,252.36,252.64,252.22,252.6,4844.0,241.2579,241.5256,241.1241,241.4874,4844.0
2021-12-06 11:50:00,252.6,253.01,252.33,252.88,2802.0,241.4874,241.8793,241.2292,241.755,2802.0
2021-12-06 11:55:00,252.95,252.95,252.54,252.84,4342.0,241.822,241.822,241.43,241.7168,4342.0
2021-12-06 12:00:00,252.63,252.76,252.58,252.66,1217.0,241.516,241.6403,241.4682,241.5447,1217.0
2021-12-06 12:05:00,252.75,252.86,252.57,252.67,2502.0,241.6308,241.7359,241.4587,241.5543,2502.0
2021-12-06 12:10:00,252.67,252.76,252.39,252.62,2944.0,241.5543,241.6403,241.2866,241.5065,2944.0
2021-12-06 12:15:00,252.54,252.61,252.14,252.54,3813.0,241.43,241.4969,241.0476,241.43,3813.0
2021-12-06 12:20:00,252.53,253.06,252.13,253.06,41268.0,241.4204,241.9271,241.038,241.9271,41268.0
2021-12-06 12:25:00,253.08,253.32,253.04,253.04,1300.0,241.9462,242.1757,241.908,241.908,1300.0
2021-12-06 12:30:00,253.08,253.08,252.77,252.99,1296.0,241.9462,241.9462,241.6499,241.8602,1296.0
2021-12-06 12:35:00,252.99,253.0,252.61,252.67,1416.0,241.8602,241.8698,241.4969,241.5543,1416.0
2021-12-06 12:40:00,252.56,252.56,251.91,252.11,1813.0,241.4491,241.4491,240.8277,241.0189,1813.0
2021-12-06 12:45:00,252.09,252.51,252.08,252.48,1405.0,240.9998,241.4013,240.9902,241.3726,1405.0
2021-12-06 12:50:00,252.36,252.37,252.09,252.09,1558.0,241.2579,241.2675,240.9998,240.9998,1558.0
2021-12-06 12:55:00,252.18,252.34,252.12,252.3,1412.0,241.0858,241.2388,241.0285,241.2006,1412.0
2021-12-06 13:00:00,252.39,252.44,252.1,252.44,2202.0,241.2866,241.3344,241.0094,241.3344,2202.0
2021-12-06 13:05:00,252.32,252.32,252.19,252.19,653.0,241.2197,241.2197,241.0954,241.0954,653.0
2021-12-06 13:10:00,252.19,252.4,252.13,252.14,2305.0,241.0954,241.2962,241.038,241.0476,2305.0
2021-12-06 13:15:00,252.21,252.47,252.21,252.47,2512.0,241.1145,241.3631,241.1145,241.3631,2512.0
2021-12-06 13:20:00,252.39,252.49,252.17,252.27,3828.0,241.2866,241.3822,241.0763,241.1719,3828.0
2021-12-06 13:25:00,252.3,253.12,252.29,253.01,1550.0,241.2006,241.9845,241.191,241.8793,1550.0
2021-12-06 13:30:00,253.0,253.09,252.87,253.09,2564.0,241.8698,241.9558,241.7455,241.9558,2564.0
2021-12-06 13:35:00,253.06,253.06,252.33,252.34,3200.0,241.9271,241.9271,241.2292,241.2388,3200.0
2021-12-06 13:40:00,252.41,252.62,252.3,252.62,2580.0,241.3057,241.5065,241.2006,241.5065,2580.0
2021-12-06 13:45:00,252.77,253.06,252.77,252.83,1704.0,241.6499,241.9271,241.6499,241.7072,1704.0
2021-12-06 13:50:00,252.88,252.88,252.61,252.72,2489.0,241.755,241.755,241.4969,241.6021,2489.0
2021-12-06 13:55:00,252.73,252.82,252.17,252.29,1710.0,241.6116,241.6977,241.0763,241.191,1710.0
2021-12-06 14:00:00,252.29,252.54,252.27,252.43,3814.0,241.191,241.43,241.1719,241.3248,3814.0
2021-12-06 14:05:00,252.34,252.44,252.22,252.32,3442.0,241.2388,241.3344,241.1241,241.2197,3442.0
2021-12-06 14:10:00,252.37,252.63,252.31,252.63,1740.0,241.2675,241.516,241.2101,241.516,1740.0
2021-12-06 14:15:00,252.58,252.72,252.44,252.48,2586.0,241.4682,241.6021,241.3344,241.3726,2586.0
2021-12-06 14:20:00,252.18,252.32,252.15,252.32,1659.0,241.0858,241.2197,241.0572,241.2197,1659.0
2021-12-06 14:25:00,252.34,252.49,252.29,252.49,1351.0,241.2388,241.3822,241.191,241.3822,1351.0
2021-12-06 14:30:00,252.48,252.58,252.28,252.58,1400.0,241.3726,241.4682,241.1814,241.4682,1400.0
2021-12-06 14:35:00,252.77,252.88,252.63,252.88,2431.0,241.6499,241.755,241.516,241.755,2431.0
2021-12-06 14:40:00,252.77,252.77,252.16,252.24,2601.0,241.6499,241.6499,241.0667,241.1432,2601.0
2021-12-06 14:45:00,252.26,252.26,251.56,251.56,3093.0,241.1623,241.1623,240.4931,240.4931,3093.0
2021-12-06 14:50:00,251.49,251.68,251.33,251.44,4939.0,240.4262,240.6078,240.2732,240.3784,4939.0
2021-12-06 14:55:00,251.33,251.52,251.08,251.11,3199.0,240.2732,240.4549,240.0342,240.0629,3199.0
2021-12-06 15:00:00,251.29,251.39,250.85,251.01,8339.0,240.235,240.3306,239.8144,239.9673,8339.0
2021-12-06 15:05:00,251.01,251.37,250.91,251.22,4682.0,239.9673,240.3115,239.8717,240.1681,4682.0
2021-12-06 15:10:00,251.19,251.19,250.6,250.63,8141.0,240.1394,240.1394,239.5754,239.604,8141.0
2021-12-06 15:15:00,250.61,251.11,250.47,250.55,31961.0,239.5849,240.0629,239.4511,239.5276,31961.0
2021-12-06 15:20:00,250.61,251.05,250.51,250.62,44223.0,239.5849,240.0056,239.4893,239.5945,44223.0
2021-12-06 15:25:00,250.66,250.75,249.89,250.0,20099.0,239.6327,239.7188,238.8966,239.0017,20099.0
2021-12-06 15:30:00,249.99,250.53,249.99,250.42,35607.0,238.9922,239.5084,238.9922,239.4033,35607.0
2021-12-06 15:35:00,250.41,250.82,249.89,250.82,51922.0,239.3937,239.7857,238.8966,239.7857,51922.0
2021-12-06 15:40:00,250.81,250.85,249.97,250.16,50783.0,239.7761,239.8144,238.9731,239.1547,50783.0
2021-12-06 15:45:00,250.16,250.29,249.32,249.87,59195.0,239.1547,239.279,238.3517,238.8775,59195.0
2021-12-06 15:50:00,249.94,250.91,249.94,250.72,49829.0,238.9444,239.8717,238.9444,239.6901,49829.0
2021-12-06 15:55:00,250.74,250.74,250.11,250.68,77890.0,239.7092,239.7092,239.1069,239.6518,77890.0
2021-12-07 09:30:00,253.57,255.87,252.95,255.87,9010.0,242.4147,244.6135,241.822,244.6135,9010.0
2021-12-07 09:35:00,255.56,255.56,254.1,254.21,5600.0,244.3171,244.3171,242.9214,243.0265,5600.0
2021-12-07 09:40:00,254.44,254.9,254.44,254.54,3579.0,243.2464,243.6862,243.2464,243.342,3579.0
2021-12-07 09:45:00,254.82,255.03,254.2,254.35,2311.0,243.6097,243.8105,243.017,243.1604,2311.0
2021-12-07 09:50:00,254.49,254.49,254.02,254.24,707.0,243.2942,243.2942,242.8449,243.0552,707.0
2021-12-07 09:55:00,254.07,254.35,253.91,254.16,925.0,242.8927,243.1604,242.7397,242.9787,925.0
2021-12-07 10:00:00,254.29,254.33,253.63,253.63,1400.0,243.103,243.1413,242.4721,242.4721,1400.0
2021-12-07 10:05:00,253.37,253.42,253.22,253.42,500.0,242.2235,242.2713,242.0801,242.2713,500.0
2021-12-07 10:10:00,253.59,254.14,253.44,254.14,1728.0,242.4338,242.9596,242.2904,242.9596,1728.0
2021-12-07 10:15:00,253.87,254.45,253.66,254.34,5675.0,242.7015,243.256,242.5007,243.1508,5675.0
2021-12-07 10:20:00,254.39,254.95,254.24,254.29,3212.0,243.1986,243.734,243.0552,243.103,3212.0
2021-12-07 10:25:00,254.21,254.26,253.47,253.51,1600.0,243.0265,243.0743,242.3191,242.3573,1600.0
2021-12-07 10:30:00,253.62,254.07,253.62,253.64,2558.0,242.4625,242.8927,242.4625,242.4816,2558.0
2021-12-07 10:35:00,253.44,253.48,253.27,253.27,1801.0,242.2904,242.3287,242.1279,242.1279,1801.0
2021-12-07 10:40:00,253.19,253.96,253.1,253.96,4913.0,242.0514,242.7875,241.9654,242.7875,4913.0
2021-12-07 10:45:00,253.82,254.14,253.82,254.14,700.0,242.6537,242.9596,242.6537,242.9596,700.0
2021-12-07 10:50:00,254.06,254.29,253.92,254.14,2143.0,242.8831,243.103,242.7493,242.9596,2143.0
2021-12-07 10:55:00,254.07,254.53,254.01,254.34,1143.0,242.8927,243.3325,242.8353,243.1508,1143.0
2021-12-07 11:00:00,254.58,254.77,254.55,254.65,1881.0,243.3803,243.5619,243.3516,243.4472,1881.0
2021-12-07 11:05:00,254.64,254.77,254.64,254.77,332.0,243.4376,243.5619,243.4376,243.5619,332.0
2021-12-07 11:10:00,254.6,254.6,254.21,254.21,1734.0,243.3994,243.3994,243.0265,243.0265,1734.0
2021-12-07 11:15:00,254.27,254.39,253.95,253.99,5833.0,243.0839,243.1986,242.778,242.8162,5833.0
2021-12-07 11:20:00,253.83,253.91,253.83,253.91,457.0,242.6633,242.7397,242.6633,242.7397,457.0
2021-12-07 11:25:00,253.74,254.04,253.69,253.95,3658.0,242.5772,242.864,242.5294,242.778,3658.0
2021-12-07 11:30:00,254.09,254.09,253.68,253.92,2102.0,242.9118,242.9118,242.5199,242.7493,2102.0
2021-12-07 11:35:00,253.83,254.14,253.69,254.14,2569.0,242.6633,242.9596,242.5294,242.9596,2569.0
2021-12-07 11:40:00,254.24,254.46,254.16,254.29,2623.0,243.0552,243.2655,242.9787,243.103,2623.0
2021-12-07 11:45:00,254.3,254.58,254.29,254.56,1530.0,243.1126,243.3803,243.103,243.3611,1530.0
2021-12-07 11:50:00,254.56,254.96,254.52,254.95,12116.0,243.3611,243.7435,243.3229,243.734,12116.0
2021-12-07 11:55:00,254.83,255.03,254.74,254.82,11631.0,243.6193,243.8105,243.5332,243.6097,11631.0
2021-12-07 12:00:00,254.79,255.01,254.79,255.01,3768.0,243.581,243.7913,243.581,243.7913,3768.0
2021-12-07 12:05:00,255.02,255.58,254.98,255.58,3509.0,243.8009,244.3363,243.7627,244.3363,3509.0
2021-12-07 12:10:00,255.74,256.02,255.59,255.97,1212.0,244.4892,244.7569,244.3458,244.7091,1212.0
2021-12-07 12:15:00,256.0,256.01,255.66,255.66,3911.0,244.7378,244.7474,244.4127,244.4127,3911.0
2021-12-07 12:20:00,255.84,255.93,255.61,255.62,1764.0,244.5848,244.6709,244.3649,244.3745,1764.0
2021-12-07 12:25:00,255.63,255.91,255.41,255.86,2719.0,244.3841,244.6517,244.1737,244.6039,2719.0
2021-12-07 12:30:00,255.91,255.94,255.23,255.23,4711.0,244.6517,244.6804,244.0017,244.0017,4711.0
2021-12-07 12:35:00,255.27,255.27,254.99,254.99,300.0,244.0399,244.0399,243.7722,243.7722,300.0
2021-12-07 12:40:00,254.91,255.18,254.91,255.16,1400.0,243.6957,243.9539,243.6957,243.9347,1400.0
2021-12-07 12:45:00,255.07,255.15,255.01,255.01,500.0,243.8487,243.9252,243.7913,243.7913,500.0
2021-12-07 12:50:00,254.94,254.94,254.85,254.85,310.0,243.7244,243.7244,243.6384,243.6384,310.0
2021-12-07 12:55:00,254.74,255.03,254.74,254.94,1700.0,243.5332,243.8105,243.5332,243.7244,1700.0
2021-12-07 13:00:00,254.84,254.84,254.76,254.77,983.0,243.6288,243.6288,243.5523,243.5619,983.0
2021-12-07 13:05:00,254.66,254.85,254.58,254.8,1767.0,243.4567,243.6384,243.3803,243.5906,1767.0
2021-12-07 13:10:00,254.68,254.72,254.54,254.6,2479.0,243.4759,243.5141,243.342,243.3994,2479.0
2021-12-07 13:15:00,254.64,254.77,254.57,254.77,1851.0,243.4376,243.5619,243.3707,243.5619,1851.0
2021-12-07 13:20:00,254.82,254.85,254.59,254.7,2413.0,243.6097,243.6384,243.3898,243.495,2413.0
2021-12-07 13:25:00,254.76,254.84,254.61,254.76,2001.0,243.5523,243.6288,243.4089,243.5523,2001.0
2021-12-07 13:30:00,254.84,254.85,254.68,254.71,2134.0,243.6288,243.6384,243.4759,243.5045,2134.0
2021-12-07 13:35:00,254.71,254.92,254.61,254.82,1921.0,243.5045,243.7053,243.4089,243.6097,1921.0
2021-12-07 13:40:00,254.89,254.89,254.68,254.73,1861.0,243.6766,243.6766,243.4759,243.5237,1861.0
2021-12-07 13:45:00,254.78,255.28,254.77,255.28,2589.0,243.5715,244.0495,243.5619,244.0495,2589.0
2021-12-07 13:50:00,255.53,255.64,255.3,255.3,1807.0,244.2885,244.3936,244.0686,244.0686,1807.0
2021-12-07 13:55:00,255.15,255.26,255.13,255.13,1100.0,243.9252,244.0303,243.9061,243.9061,1100.0
2021-12-07 14:00:00,255.05,255.21,255.0,255.17,904.0,243.8296,243.9825,243.7818,243.9443,904.0
2021-12-07 14:05:00,255.08,255.45,255.07,255.45,1524.0,243.8583,244.212,243.8487,244.212,1524.0
2021-12-07 14:10:00,255.58,255.58,255.36,255.38,1181.0,244.3363,244.3363,244.1259,244.1451,1181.0
2021-12-07 14:15:00,255.45,255.47,255.3,255.43,2327.0,244.212,244.2311,244.0686,244.1929,2327.0
2021-12-07 14:20:00,255.53,255.86,255.53,255.72,1631.0,244.2885,244.6039,244.2885,244.4701,1631.0
2021-12-07 14:25:00,255.81,256.06,255.81,255.92,800.0,244.5561,244.7952,244.5561,244.6613,800.0
2021-12-07 14:30:00,255.79,255.95,255.78,255.95,1172.0,244.537,244.69,244.5275,244.69,1172.0
2021-12-07 14:35:00,255.84,255.94,255.69,255.92,1961.0,244.5848,244.6804,244.4414,244.6613,1961.0
2021-12-07 14:40:00,255.96,256.05,255.77,255.77,1500.0,244.6995,244.7856,244.5179,244.5179,1500.0
2021-12-07 14:45:00,255.79,255.85,255.65,255.7,852.0,244.537,244.5944,244.4032,244.451,852.0
2021-12-07 14:50:00,255.63,255.74,255.61,255.74,2927.0,244.3841,244.4892,244.3649,244.4892,2927.0
2021-12-07 14:55:00,255.62,255.62,255.17,255.3,2464.0,244.3745,244.3745,243.9443,244.0686,2464.0
2021-12-07 15:00:00,255.39,255.42,255.2,255.28,2220.0,244.1546,244.1833,243.973,244.0495,2220.0
2021-12-07 15:05:00,255.33,255.7,255.29,255.6,2595.0,244.0973,244.451,244.059,244.3554,2595.0
2021-12-07 15:10:00,255.61,255.61,255.33,255.37,3111.0,244.3649,244.3649,244.0973,244.1355,3111.0
2021-12-07 15:15:00,255.32,255.74,255.32,255.54,1802.0,244.0877,244.4892,244.0877,244.298,1802.0
2021-12-07 15:20:00,255.53,255.53,254.85,254.85,2919.0,244.2885,244.2885,243.6384,243.6384,2919.0
2021-12-07 15:25:00,254.88,255.38,254.88,255.21,2704.0,243.6671,244.1451,243.6671,243.9825,2704.0
2021-12-07 15:30:00,255.25,255.29,254.99,255.12,7517.0,244.0208,244.059,243.7722,243.8965,7517.0
2021-12-07 15:35:00,255.14,255.16,254.87,254.87,5912.0,243.9156,243.9347,243.6575,243.6575,5912.0
2021-12-07 15:40:00,254.92,255.04,254.76,254.9,15774.0,243.7053,243.82,243.5523,243.6862,15774.0
2021-12-07 15:45:00,254.83,255.02,254.33,254.52,16853.0,243.6193,243.8009,243.1413,243.3229,16853.0
2021-12-07 15:50:00,254.45,254.94,254.14,254.94,31490.0,243.256,243.7244,242.9596,243.7244,31490.0
2021-12-07 15:55:00,254.98,255.65,254.92,254.98,50784.0,243.7627,244.4032,243.7053,243.7627,50784.0
2021-12-08 09:30:00,255.5,255.9,255.5,255.9,4965.0,244.2598,244.6422,244.2598,244.6422,4965.0
2021-12-08 09:35:00,255.31,255.31,255.21,255.21,995.0,244.0781,244.0781,243.9825,243.9825,995.0
2021-12-08 09:40:00,255.15,256.0,255.05,256.0,883.0,243.9252,244.7378,243.8296,244.7378,883.0
2021-12-08 09:45:00,255.51,255.53,254.98,255.25,800.0,244.2693,244.2885,243.7627,244.0208,800.0
2021-12-08 09:50:00,255.41,255.6,255.35,255.56,1837.0,244.1737,244.3554,244.1164,244.3171,1837.0
2021-12-08 09:55:00,255.31,255.31,254.8,255.09,1800.0,244.0781,244.0781,243.5906,243.8678,1800.0
2021-12-08 10:00:00,254.69,255.12,254.48,254.73,1000.0,243.4854,243.8965,243.2847,243.5237,1000.0
2021-12-08 10:05:00,254.79,255.35,254.24,254.24,1858.0,243.581,244.1164,243.0552,243.0552,1858.0
2021-12-08 10:10:00,254.83,254.83,253.97,253.97,1732.0,243.6193,243.6193,242.7971,242.7971,1732.0
2021-12-08 10:15:00,254.11,254.39,253.73,254.19,1200.0,242.9309,243.1986,242.5677,243.0074,1200.0
2021-12-08 10:20:00,254.33,254.42,254.18,254.42,1300.0,243.1413,243.2273,242.9979,243.2273,1300.0
2021-12-08 10:25:00,254.42,254.42,253.32,253.49,2393.0,243.2273,243.2273,242.1757,242.3382,2393.0
2021-12-08 10:30:00,253.94,254.03,253.94,253.99,397.0,242.7684,242.8545,242.7684,242.8162,397.0
2021-12-08 10:35:00,253.69,253.73,253.46,253.63,1447.0,242.5294,242.5677,242.3095,242.4721,1447.0
2021-12-08 10:40:00,253.57,253.88,253.57,253.83,1400.0,242.4147,242.7111,242.4147,242.6633,1400.0
2021-12-08 10:45:00,253.68,254.12,253.55,254.12,2108.0,242.5199,242.9405,242.3956,242.9405,2108.0
2021-12-08 10:50:00,253.95,253.95,253.61,253.61,800.0,242.778,242.778,242.4529,242.4529,800.0
2021-12-08 10:55:00,253.73,253.73,253.11,253.42,1959.0,242.5677,242.5677,241.9749,242.2713,1959.0
2021-12-08 11:00:00,253.5,253.75,253.5,253.75,500.0,242.3478,242.5868,242.3478,242.5868,500.0
2021-12-08 11:05:00,253.74,253.74,253.38,253.68,1445.0,242.5772,242.5772,242.2331,242.5199,1445.0
2021-12-08 11:10:00,253.82,253.96,253.69,253.69,1113.0,242.6537,242.7875,242.5294,242.5294,1113.0
2021-12-08 11:15:00,253.69,253.69,253.32,253.33,400.0,242.5294,242.5294,242.1757,242.1853,400.0
2021-12-08 11:20:00,253.58,253.64,253.14,253.25,1245.0,242.4243,242.4816,242.0036,242.1088,1245.0
2021-12-08 11:25:00,253.26,254.08,253.25,254.04,2803.0,242.1183,242.9023,242.1088,242.864,2803.0
2021-12-08 11:30:00,253.76,253.76,253.24,253.24,1100.0,242.5963,242.5963,242.0992,242.0992,1100.0
2021-12-08 11:35:00,253.39,253.42,253.39,253.42,501.0,242.2426,242.2713,242.2426,242.2713,501.0
2021-12-08 11:40:00,253.52,253.52,253.14,253.21,1500.0,242.3669,242.3669,242.0036,242.0705,1500.0
2021-12-08 11:45:00,253.42,254.02,253.39,254.02,2254.0,242.2713,242.8449,242.2426,242.8449,2254.0
2021-12-08 11:50:00,253.85,253.85,253.49,253.65,2411.0,242.6824,242.6824,242.3382,242.4912,2411.0
2021-12-08 11:55:00,253.34,253.55,253.21,253.38,2000.0,242.1948,242.3956,242.0705,242.2331,2000.0
2021-12-08 12:00:00,253.37,253.37,253.12,253.12,639.0,242.2235,242.2235,241.9845,241.9845,639.0
2021-12-08 12:05:00,253.17,253.52,253.16,253.52,890.0,242.0323,242.3669,242.0227,242.3669,890.0
2021-12-08 12:10:00,253.32,253.43,253.29,253.31,1100.0,242.1757,242.2809,242.147,242.1661,1100.0
2021-12-08 12:15:00,253.43,253.54,253.27,253.32,1828.0,242.2809,242.386,242.1279,242.1757,1828.0
2021-12-08 12:20:00,253.19,253.32,253.15,253.15,1120.0,242.0514,242.1757,242.0132,242.0132,1120.0
2021-12-08 12:25:00,253.13,253.35,253.04,253.33,1809.0,241.994,242.2044,241.908,242.1853,1809.0
2021-12-08 12:30:00,253.19,253.2,252.87,252.87,1336.0,242.0514,242.061,241.7455,241.7455,1336.0
2021-12-08 12:35:00,253.08,253.08,252.74,252.9,1598.0,241.9462,241.9462,241.6212,241.7742,1598.0
2021-12-08 12:40:00,252.96,253.1,252.84,252.84,917.0,241.8315,241.9654,241.7168,241.7168,917.0
2021-12-08 12:45:00,253.04,253.2,252.95,253.02,1938.0,241.908,242.061,241.822,241.8889,1938.0
2021-12-08 12:50:00,252.94,252.97,252.79,252.79,300.0,241.8124,241.8411,241.669,241.669,300.0
2021-12-08 12:55:00,252.82,252.98,252.78,252.87,1788.0,241.6977,241.8506,241.6594,241.7455,1788.0
2021-12-08 13:00:00,252.82,253.13,252.71,253.07,2432.0,241.6977,241.994,241.5925,241.9367,2432.0
2021-12-08 13:05:00,253.13,253.21,253.01,253.2,656.0,241.994,242.0705,241.8793,242.061,656.0
2021-12-08 13:10:00,253.14,253.2,253.11,253.11,550.0,242.0036,242.061,241.9749,241.9749,550.0
2021-12-08 13:15:00,253.29,253.85,253.28,253.72,3717.0,242.147,242.6824,242.1375,242.5581,3717.0
2021-12-08 13:20:00,253.79,253.9,253.69,253.9,1317.0,242.625,242.7302,242.5294,242.7302,1317.0
2021-12-08 13:25:00,254.06,254.06,254.02,254.02,755.0,242.8831,242.8831,242.8449,242.8449,755.0
2021-12-08 13:30:00,254.09,254.11,253.81,253.81,2445.0,242.9118,242.9309,242.6441,242.6441,2445.0
2021-12-08 13:35:00,253.79,253.88,253.78,253.88,816.0,242.625,242.7111,242.6155,242.7111,816.0
2021-12-08 13:40:00,253.85,253.85,253.73,253.73,1250.0,242.6824,242.6824,242.5677,242.5677,1250.0
2021-12-08 13:45:00,253.69,253.92,253.69,253.92,1952.0,242.5294,242.7493,242.5294,242.7493,1952.0
2021-12-08 13:50:00,253.84,254.13,253.84,254.13,1215.0,242.6728,242.9501,242.6728,242.9501,1215.0
2021-12-08 13:55:00,254.13,254.18,254.05,254.06,2333.0,242.9501,242.9979,242.8736,242.8831,2333.0
2021-12-08 14:00:00,254.13,254.13,253.74,253.87,5583.0,242.9501,242.9501,242.5772,242.7015,5583.0
2021-12-08 14:05:00,253.71,253.96,253.7,253.96,902.0,242.5485,242.7875,242.539,242.7875,902.0
2021-12-08 14:10:00,253.81,253.87,253.27,253.33,2755.0,242.6441,242.7015,242.1279,242.1853,2755.0
2021-12-08 14:15:00,253.43,253.58,253.35,253.43,757.0,242.2809,242.4243,242.2044,242.2809,757.0
2021-12-08 14:20:00,253.32,253.73,253.32,253.59,1704.0,242.1757,242.5677,242.1757,242.4338,1704.0
2021-12-08 14:25:00,253.68,253.68,253.48,253.48,300.0,242.5199,242.5199,242.3287,242.3287,300.0
2021-12-08 14:30:00,253.37,253.56,253.36,253.4,1904.0,242.2235,242.4051,242.2139,242.2522,1904.0
2021-12-08 14:35:00,253.45,253.65,253.44,253.54,712.0,242.3,242.4912,242.2904,242.386,712.0
2021-12-08 14:40:00,253.48,253.65,253.47,253.65,528.0,242.3287,242.4912,242.3191,242.4912,528.0
2021-12-08 14:45:00,253.57,253.7,253.52,253.7,962.0,242.4147,242.539,242.3669,242.539,962.0
2021-12-08 14:50:00,253.72,254.07,253.72,253.92,2125.0,242.5581,242.8927,242.5581,242.7493,2125.0
2021-12-08 14:55:00,253.92,254.26,253.92,254.18,1972.0,242.7493,243.0743,242.7493,242.9979,1972.0
2021-12-08 15:00:00,254.14,254.33,254.07,254.31,2367.0,242.9596,243.1413,242.8927,243.1221,2367.0
2021-12-08 15:05:00,254.28,254.29,253.99,254.1,1279.0,243.0935,243.103,242.8162,242.9214,1279.0
2021-12-08 15:10:00,254.14,254.28,254.14,254.28,400.0,242.9596,243.0935,242.9596,243.0935,400.0
2021-12-08 15:15:00,254.16,254.3,254.09,254.09,1564.0,242.9787,243.1126,242.9118,242.9118,1564.0
2021-12-08 15:20:00,254.1,254.38,254.1,254.29,600.0,242.9214,243.1891,242.9214,243.103,600.0
2021-12-08 15:25:00,254.2,254.49,254.2,254.33,3758.0,243.017,243.2942,243.017,243.1413,3758.0
2021-12-08 15:30:00,254.32,254.32,254.02,254.2,2630.0,243.1317,243.1317,242.8449,243.017,2630.0
2021-12-08 15:35:00,254.18,254.18,253.83,253.83,1957.0,242.9979,242.9979,242.6633,242.6633,1957.0
2021-12-08 15:40:00,253.81,253.96,253.6,253.6,4535.0,242.6441,242.7875,242.4434,242.4434,4535.0
2021-12-08 15:45:00,253.68,254.16,253.68,254.07,4270.0,242.5199,242.9787,242.5199,242.8927,4270.0
2021-12-08 15:50:00,254.22,254.43,253.86,253.93,6692.0,243.0361,243.2369,242.6919,242.7589,6692.0
2021-12-08 15:55:00,253.84,253.94,253.51,253.68,28256.0,242.6728,242.7684,242.3573,242.5199,28256.0
2021-12-09 09:30:00,254.1,256.81,254.1,256.81,7342.0,242.9214,245.5122,242.9214,245.5122,7342.0
2021-12-09 09:35:00,256.69,256.69,256.16,256.25,5167.0,245.3974,245.3974,244.8908,244.9768,5167.0
2021-12-09 09:40:00,256.65,257.02,256.19,256.19,3385.0,245.3592,245.7129,244.9194,244.9194,3385.0
2021-12-09 09:45:00,255.51,255.51,255.33,255.33,700.0,244.2693,244.2693,244.0973,244.0973,700.0
2021-12-09 09:50:00,254.54,255.03,254.52,254.96,1861.0,243.342,243.8105,243.3229,243.7435,1861.0
2021-12-09 09:55:00,254.95,254.96,254.9,254.96,503.0,243.734,243.7435,243.6862,243.7435,503.0
2021-12-09 10:00:00,255.07,255.48,254.99,255.02,2607.0,243.8487,244.2407,243.7722,243.8009,2607.0
2021-12-09 10:05:00,254.9,255.09,254.43,254.45,500.0,243.6862,243.8678,243.2369,243.256,500.0
2021-12-09 10:10:00,254.6,255.01,254.6,254.93,2513.0,243.3994,243.7913,243.3994,243.7149,2513.0
2021-12-09 10:15:00,254.92,255.18,254.78,254.99,3803.0,243.7053,243.9539,243.5715,243.7722,3803.0
2021-12-09 10:20:00,254.96,255.4,254.96,255.36,1197.0,243.7435,244.1642,243.7435,244.1259,1197.0
2021-12-09 10:25:00,255.36,255.49,254.8,254.8,1391.0,244.1259,244.2502,243.5906,243.5906,1391.0
2021-12-09 10:30:00,255.04,255.27,255.04,255.27,1506.0,243.82,244.0399,243.82,244.0399,1506.0
2021-12-09 10:35:00,255.05,255.07,254.88,254.88,1883.0,243.8296,243.8487,243.6671,243.6671,1883.0
2021-12-09 10:40:00,254.7,255.26,254.66,255.21,1311.0,243.495,244.0303,243.4567,243.9825,1311.0
2021-12-09 10:45:00,255.39,255.53,255.39,255.53,1002.0,244.1546,244.2885,244.1546,244.2885,1002.0
2021-12-09 10:50:00,255.34,255.35,254.69,255.02,1100.0,244.1068,244.1164,243.4854,243.8009,1100.0
2021-12-09 10:55:00,255.09,255.31,254.95,255.03,2540.0,243.8678,244.0781,243.734,243.8105,2540.0
2021-12-09 11:00:00,254.72,255.32,254.71,255.1,4664.0,243.5141,244.0877,243.5045,243.8774,4664.0
2021-12-09 11:05:00,255.06,255.39,255.06,255.39,326.0,243.8391,244.1546,243.8391,244.1546,326.0
2021-12-09 11:10:00,255.72,255.97,255.54,255.97,3525.0,244.4701,244.7091,244.298,244.7091,3525.0
2021-12-09 11:15:00,255.79,255.79,255.39,255.61,4010.0,244.537,244.537,244.1546,244.3649,4010.0
2021-12-09 11:20:00,255.61,255.83,255.47,255.8,1744.0,244.3649,244.5753,244.2311,244.5466,1744.0
2021-12-09 11:25:00,255.83,256.07,255.81,255.95,5920.0,244.5753,244.8047,244.5561,244.69,5920.0
2021-12-09 11:30:00,256.06,256.43,256.06,256.26,1903.0,244.7952,245.1489,244.7952,244.9864,1903.0
2021-12-09 11:35:00,256.21,256.35,256.03,256.03,1384.0,244.9386,245.0724,244.7665,244.7665,1384.0
2021-12-09 11:40:00,256.15,256.34,256.02,256.34,1807.0,244.8812,245.0628,244.7569,245.0628,1807.0
2021-12-09 11:45:00,256.27,256.3,255.69,255.69,2056.0,244.9959,245.0246,244.4414,244.4414,2056.0
2021-12-09 11:50:00,255.82,256.0,255.82,255.96,467.0,244.5657,244.7378,244.5657,244.6995,467.0
2021-12-09 11:55:00,255.93,256.1,255.77,256.1,1138.0,244.6709,244.8334,244.5179,244.8334,1138.0
2021-12-09 12:00:00,256.14,256.31,256.1,256.14,6991.0,244.8716,245.0342,244.8334,244.8716,6991.0
2021-12-09 12:05:00,256.02,256.02,255.75,255.75,768.0,244.7569,244.7569,244.4988,244.4988,768.0
2021-12-09 12:10:00,255.84,255.98,255.84,255.97,683.0,244.5848,244.7187,244.5848,244.7091,683.0
2021-12-09 12:15:00,256.07,256.2,256.07,256.11,1275.0,244.8047,244.929,244.8047,244.843,1275.0
2021-12-09 12:20:00,256.18,256.4,256.18,256.23,1839.0,244.9099,245.1202,244.9099,244.9577,1839.0
2021-12-09 12:25:00,256.25,256.25,256.12,256.25,1134.0,244.9768,244.9768,244.8525,244.9768,1134.0
2021-12-09 12:30:00,256.17,256.31,256.05,256.31,2626.0,244.9003,245.0342,244.7856,245.0342,2626.0
2021-12-09 12:35:00,256.28,256.67,256.28,256.67,1631.0,245.0055,245.3783,245.0055,245.3783,1631.0
2021-12-09 12:40:00,256.7,257.06,256.7,256.77,2345.0,245.407,245.7512,245.407,245.4739,2345.0
2021-12-09 12:45:00,256.8,257.16,256.53,257.06,2664.0,245.5026,245.8468,245.2445,245.7512,2664.0
2021-12-09 12:50:00,257.15,257.15,257.13,257.13,674.0,245.8372,245.8372,245.8181,245.8181,674.0
2021-12-09 12:55:00,257.06,257.55,257.05,257.4,2648.0,245.7512,246.2196,245.7416,246.0762,2648.0
2021-12-09 13:00:00,257.43,257.46,257.21,257.38,3447.0,246.1049,246.1336,245.8946,246.0571,3447.0
2021-12-09 13:05:00,257.5,257.87,257.5,257.61,2141.0,246.1718,246.5255,246.1718,246.277,2141.0
2021-12-09 13:10:00,257.61,257.61,257.28,257.5,2951.0,246.277,246.277,245.9615,246.1718,2951.0
2021-12-09 13:15:00,257.67,257.92,257.66,257.84,2838.0,246.3343,246.5733,246.3248,246.4968,2838.0
2021-12-09 13:20:00,257.75,258.46,257.7,258.31,11412.0,246.4108,247.0896,246.363,246.9462,11412.0
2021-12-09 13:25:00,258.3,258.91,258.2,258.91,14861.0,246.9366,247.5198,246.841,247.5198,14861.0
2021-12-09 13:30:00,258.81,259.09,258.42,258.54,7658.0,247.4242,247.6919,247.0513,247.166,7658.0
2021-12-09 13:35:00,258.54,259.04,258.06,258.16,2558.0,247.166,247.6441,246.7072,246.8028,2558.0
2021-12-09 13:40:00,258.13,258.16,257.65,257.65,1880.0,246.7741,246.8028,246.3152,246.3152,1880.0
2021-12-09 13:45:00,257.69,257.89,257.55,257.83,4402.0,246.3534,246.5446,246.2196,246.4873,4402.0
2021-12-09 13:50:00,257.82,257.89,257.7,257.89,1025.0,246.4777,246.5446,246.363,246.5446,1025.0
2021-12-09 13:55:00,257.64,258.28,257.64,258.1,2595.0,246.3056,246.9175,246.3056,246.7454,2595.0
2021-12-09 14:00:00,258.17,258.36,258.06,258.36,1898.0,246.8123,246.994,246.7072,246.994,1898.0
2021-12-09 14:05:00,258.36,258.7,258.25,258.53,1515.0,246.994,247.319,246.8888,247.1565,1515.0
2021-12-09 14:10:00,258.7,259.02,258.57,258.79,2687.0,247.319,247.6249,247.1947,247.405,2687.0
2021-12-09 14:15:00,258.78,259.24,258.53,259.24,4657.0,247.3955,247.8353,247.1565,247.8353,4657.0
2021-12-09 14:20:00,259.24,259.76,259.18,259.35,9220.0,247.8353,248.3324,247.7779,247.9404,9220.0
2021-12-09 14:25:00,259.35,259.44,259.09,259.16,5007.0,247.9404,248.0265,247.6919,247.7588,5007.0
2021-12-09 14:30:00,259.25,259.38,259.23,259.32,1867.0,247.8448,247.9691,247.8257,247.9117,1867.0
2021-12-09 14:35:00,259.3,259.66,259.29,259.45,7756.0,247.8926,248.2368,247.8831,248.036,7756.0
2021-12-09 14:40:00,259.76,260.1,259.53,260.1,12509.0,248.3324,248.6574,248.1125,248.6574,12509.0
2021-12-09 14:45:00,260.07,260.51,259.55,259.87,15819.0,248.6287,249.0494,248.1316,248.4375,15819.0
2021-12-09 14:50:00,259.86,260.14,259.78,259.91,8846.0,248.428,248.6957,248.3515,248.4758,8846.0
2021-12-09 14:55:00,259.9,260.58,259.89,260.42,24327.0,248.4662,249.1163,248.4567,248.9633,24327.0
2021-12-09 15:00:00,260.24,260.98,260.24,260.78,6723.0,248.7913,249.4987,248.7913,249.3075,6723.0
2021-12-09 15:05:00,260.67,260.9,260.34,260.34,12217.0,249.2023,249.4222,248.8869,248.8869,12217.0
2021-12-09 15:10:00,260.35,260.36,259.74,259.78,7528.0,248.8964,248.906,248.3133,248.3515,7528.0
2021-12-09 15:15:00,259.88,259.89,259.35,259.49,2839.0,248.4471,248.4567,247.9404,248.0743,2839.0
2021-12-09 15:20:00,259.45,259.58,259.3,259.3,6755.0,248.036,248.1603,247.8926,247.8926,6755.0
2021-12-09 15:25:00,259.4,259.66,259.1,259.3,5026.0,247.9882,248.2368,247.7014,247.8926,5026.0
2021-12-09 15:30:00,259.31,259.35,258.88,259.14,6937.0,247.9022,247.9404,247.4911,247.7397,6937.0
2021-12-09 15:35:00,259.09,259.3,259.03,259.03,5547.0,247.6919,247.8926,247.6345,247.6345,5547.0
2021-12-09 15:40:00,258.99,259.68,258.99,259.52,5014.0,247.5963,248.2559,247.5963,248.1029,5014.0
2021-12-09 15:45:00,259.61,259.81,259.37,259.46,11221.0,248.189,248.3802,247.9595,248.0456,11221.0
2021-12-09 15:50:00,259.49,259.88,259.33,259.63,18340.0,248.0743,248.4471,247.9213,248.2081,18340.0
2021-12-09 15:55:00,259.61,259.74,259.11,259.28,60098.0,248.189,248.3133,247.711,247.8735,60098.0
2021-12-10 09:30:00,260.22,261.82,259.75,261.78,9265.0,248.7721,250.3018,248.3228,250.2635,9265.0
2021-12-10 09:35:00,261.75,261.84,260.86,261.18,2727.0,250.2348,250.3209,249.384,249.6899,2727.0
2021-12-10 09:40:00,261.27,262.1,261.22,261.94,4859.0,249.7759,250.5694,249.7281,250.4165,4859.0
2021-12-10 09:45:00,261.72,261.73,260.94,261.04,1808.0,250.2062,250.2157,249.4605,249.5561,1808.0
2021-12-10 09:50:00,260.81,261.0,260.68,261.0,800.0,249.3362,249.5178,249.2119,249.5178,800.0
2021-12-10 09:55:00,261.31,261.59,261.17,261.47,1657.0,249.8142,250.0819,249.6803,249.9671,1657.0
2021-12-10 10:00:00,261.56,261.81,261.33,261.76,3420.0,250.0532,250.2922,249.8333,250.2444,3420.0
2021-12-10 10:05:00,261.69,261.95,261.48,261.85,2199.0,250.1775,250.426,249.9767,250.3304,2199.0
2021-12-10 10:10:00,261.57,261.66,261.09,261.13,3134.0,250.0627,250.1488,249.6039,249.6421,3134.0
2021-12-10 10:15:00,261.24,261.52,261.18,261.37,2947.0,249.7473,250.0149,249.6899,249.8715,2947.0
2021-12-10 10:20:00,261.68,263.49,261.68,262.86,11833.0,250.1679,251.8983,250.1679,251.296,11833.0
2021-12-10 10:25:00,262.86,263.05,262.44,262.92,4406.0,251.296,251.4776,250.8945,251.3534,4406.0
2021-12-10 10:30:00,262.72,262.72,262.12,262.49,4987.0,251.1622,251.1622,250.5886,250.9423,4987.0
2021-12-10 10:35:00,262.48,262.76,262.21,262.44,6607.0,250.9327,251.2004,250.6746,250.8945,6607.0
2021-12-10 10:40:00,262.53,262.75,262.18,262.18,4475.0,250.9805,251.1908,250.6459,250.6459,4475.0
2021-12-10 10:45:00,262.53,263.05,262.38,262.92,3300.0,250.9805,251.4776,250.8371,251.3534,3300.0
2021-12-10 10:50:00,262.79,262.85,262.6,262.66,5109.0,251.2291,251.2864,251.0474,251.1048,5109.0
2021-12-10 10:55:00,262.63,262.71,262.19,262.25,5610.0,251.0761,251.1526,250.6555,250.7128,5610.0
2021-12-10 11:00:00,262.16,262.56,262.15,262.56,2248.0,250.6268,251.0092,250.6172,251.0092,2248.0
2021-12-10 11:05:00,262.36,263.0,262.09,262.78,9774.0,250.818,251.4298,250.5599,251.2195,9774.0
2021-12-10 11:10:00,262.89,263.0,262.49,263.0,3901.0,251.3247,251.4298,250.9423,251.4298,3901.0
2021-12-10 11:15:00,262.77,263.14,262.69,263.09,5418.0,251.21,251.5637,251.1335,251.5159,5418.0
2021-12-10 11:20:00,263.06,263.82,263.06,263.82,4702.0,251.4872,252.2138,251.4872,252.2138,4702.0
2021-12-10 11:25:00,263.68,264.01,263.47,263.93,6583.0,252.0799,252.3954,251.8792,252.3189,6583.0
2021-12-10 11:30:00,263.94,264.41,263.57,264.41,7755.0,252.3285,252.7778,251.9748,252.7778,7755.0
2021-12-10 11:35:00,264.51,264.7,264.38,264.44,6124.0,252.8734,253.0551,252.7491,252.8065,6124.0
2021-12-10 11:40:00,264.44,264.44,263.82,264.16,4694.0,252.8065,252.8065,252.2138,252.5388,4694.0
2021-12-10 11:45:00,264.38,264.51,264.38,264.51,1918.0,252.7491,252.8734,252.7491,252.8734,1918.0
2021-12-10 11:50:00,264.4,264.66,264.25,264.25,5800.0,252.7682,253.0168,252.6248,252.6248,5800.0
2021-12-10 11:55:00,264.36,265.05,264.36,265.01,3873.0,252.73,253.3897,252.73,253.3514,3873.0
2021-12-10 12:00:00,265.04,265.05,264.63,265.0,5559.0,253.3801,253.3897,252.9881,253.3419,5559.0
2021-12-10 12:05:00,265.04,265.47,264.99,265.22,5085.0,253.3801,253.7912,253.3323,253.5522,5085.0
2021-12-10 12:10:00,265.0,265.04,264.75,264.77,1700.0,253.3419,253.3801,253.1029,253.122,1700.0
2021-12-10 12:15:00,264.75,264.98,264.59,264.65,4130.0,253.1029,253.3227,252.9499,253.0073,4130.0
2021-12-10 12:20:00,264.65,264.83,264.52,264.83,2604.0,253.0073,253.1793,252.883,253.1793,2604.0
2021-12-10 12:25:00,264.76,264.77,264.12,264.2,5247.0,253.1124,253.122,252.5006,252.577,5247.0
2021-12-10 12:30:00,264.46,264.51,263.97,264.19,5280.0,252.8256,252.8734,252.3572,252.5675,5280.0
2021-12-10 12:35:00,264.19,264.45,264.19,264.45,959.0,252.5675,252.816,252.5675,252.816,959.0
2021-12-10 12:40:00,264.48,264.84,264.28,264.84,3116.0,252.8447,253.1889,252.6535,253.1889,3116.0
2021-12-10 12:45:00,264.78,265.02,264.71,265.02,2514.0,253.1315,253.361,253.0646,253.361,2514.0
2021-12-10 12:50:00,264.94,265.01,264.84,264.99,1881.0,253.2845,253.3514,253.1889,253.3323,1881.0
2021-12-10 12:55:00,265.0,265.15,264.93,265.05,2810.0,253.3419,253.4853,253.2749,253.3897,2810.0
2021-12-10 13:00:00,265.16,265.34,264.9,265.3,4626.0,253.4948,253.6669,253.2463,253.6287,4626.0
2021-12-10 13:05:00,265.13,265.16,264.86,264.94,1650.0,253.4661,253.4948,253.208,253.2845,1650.0
2021-12-10 13:10:00,264.99,265.07,264.91,264.92,1400.0,253.3323,253.4088,253.2558,253.2654,1400.0
2021-12-10 13:15:00,265.03,265.19,264.83,265.06,3979.0,253.3705,253.5235,253.1793,253.3992,3979.0
2021-12-10 13:20:00,264.96,265.15,264.93,264.93,2560.0,253.3036,253.4853,253.2749,253.2749,2560.0
2021-12-10 13:25:00,265.08,265.24,265.08,265.22,2300.0,253.4183,253.5713,253.4183,253.5522,2300.0
2021-12-10 13:30:00,265.18,265.38,265.18,265.28,3138.0,253.5139,253.7051,253.5139,253.6095,3138.0
2021-12-10 13:35:00,265.24,265.24,264.88,264.98,3014.0,253.5713,253.5713,253.2271,253.3227,3014.0
2021-12-10 13:40:00,264.99,265.08,264.9,265.08,1419.0,253.3323,253.4183,253.2463,253.4183,1419.0
2021-12-10 13:45:00,265.1,265.24,265.1,265.13,1701.0,253.4375,253.5713,253.4375,253.4661,1701.0
2021-12-10 13:50:00,265.13,265.32,265.02,265.18,3313.0,253.4661,253.6478,253.361,253.5139,3313.0
2021-12-10 13:55:00,265.06,265.27,265.06,265.19,1490.0,253.3992,253.6,253.3992,253.5235,1490.0
2021-12-10 14:00:00,265.19,265.19,264.94,264.96,2150.0,253.5235,253.5235,253.2845,253.3036,2150.0
2021-12-10 14:05:00,264.91,264.91,264.7,264.85,1761.0,253.2558,253.2558,253.0551,253.1985,1761.0
2021-12-10 14:10:00,264.78,264.86,264.14,264.14,5635.0,253.1315,253.208,252.5197,252.5197,5635.0
2021-12-10 14:15:00,264.31,264.6,264.25,264.25,4229.0,252.6822,252.9595,252.6248,252.6248,4229.0
2021-12-10 14:20:00,264.25,264.42,263.91,264.42,1730.0,252.6248,252.7874,252.2998,252.7874,1730.0
2021-12-10 14:25:00,264.41,264.53,263.9,264.1,3212.0,252.7778,252.8925,252.2902,252.4814,3212.0
2021-12-10 14:30:00,263.99,264.13,263.38,263.38,6572.0,252.3763,252.5101,251.7931,251.7931,6572.0
2021-12-10 14:35:00,263.52,263.7,263.45,263.6,3614.0,251.927,252.099,251.86,252.0034,3614.0
2021-12-10 14:40:00,263.52,263.64,263.25,263.34,12169.0,251.927,252.0417,251.6688,251.7549,12169.0
2021-12-10 14:45:00,263.4,263.52,263.11,263.11,6731.0,251.8122,251.927,251.535,251.535,6731.0
2021-12-10 14:50:00,263.04,263.18,262.92,262.93,2702.0,251.4681,251.6019,251.3534,251.3629,2702.0
2021-12-10 14:55:00,263.0,263.33,262.63,263.14,18552.0,251.4298,251.7453,251.0761,251.5637,18552.0
2021-12-10 15:00:00,263.13,263.42,263.02,263.02,4054.0,251.5541,251.8314,251.449,251.449,4054.0
2021-12-10 15:05:00,262.9,263.74,262.63,263.59,9365.0,251.3342,252.1373,251.0761,251.9939,9365.0
2021-12-10 15:10:00,263.56,263.67,263.32,263.6,2283.0,251.9652,252.0704,251.7358,252.0034,2283.0
2021-12-10 15:15:00,263.6,263.7,263.33,263.46,2745.0,252.0034,252.099,251.7453,251.8696,2745.0
2021-12-10 15:20:00,263.6,263.97,263.6,263.97,1469.0,252.0034,252.3572,252.0034,252.3572,1469.0
2021-12-10 15:25:00,263.89,264.27,263.87,264.24,2621.0,252.2807,252.644,252.2616,252.6153,2621.0
2021-12-10 15:30:00,264.3,264.41,264.13,264.19,5667.0,252.6726,252.7778,252.5101,252.5675,5667.0
2021-12-10 15:35:00,264.35,264.44,263.95,263.95,7164.0,252.7204,252.8065,252.338,252.338,7164.0
2021-12-10 15:40:00,264.07,264.35,264.07,264.17,7010.0,252.4528,252.7204,252.4528,252.5484,7010.0
2021-12-10 15:45:00,264.2,264.64,264.19,264.56,10095.0,252.577,252.9977,252.5675,252.9212,10095.0
2021-12-10 15:50:00,264.7,264.79,264.37,264.42,11903.0,253.0551,253.1411,252.7396,252.7874,11903.0
2021-12-10 15:55:00,264.39,264.97,264.24,264.95,45257.0,252.7587,253.3132,252.6153,253.2941,45257.0
2021-12-13 09:30:00,264.97,265.63,264.39,264.92,7746.0,253.3132,253.9441,252.7587,253.2654,7746.0
2021-12-13 09:35:00,265.32,265.53,265.25,265.25,691.0,253.6478,253.8485,253.5809,253.5809,691.0
2021-12-13 09:40:00,264.84,264.84,264.84,264.84,682.0,253.1889,253.1889,253.1889,253.1889,682.0
2021-12-13 09:45:00,264.31,264.5,262.93,263.21,2827.0,252.6822,252.8638,251.3629,251.6306,2827.0
2021-12-13 09:50:00,262.85,262.86,261.7,262.58,1600.0,251.2864,251.296,250.187,251.0283,1600.0
2021-12-13 09:55:00,262.57,262.58,262.19,262.27,2300.0,251.0188,251.0283,250.6555,250.732,2300.0
2021-12-13 10:00:00,262.26,262.58,262.05,262.31,1127.0,250.7224,251.0283,250.5216,250.7702,1127.0
2021-12-13 10:05:00,262.36,262.43,261.98,262.36,1386.0,250.818,250.8849,250.4547,250.818,1386.0
2021-12-13 10:10:00,262.03,262.96,261.97,262.93,2300.0,250.5025,251.3916,250.4452,251.3629,2300.0
2021-12-13 10:15:00,263.17,263.44,263.02,263.26,2606.0,251.5924,251.8505,251.449,251.6784,2606.0
2021-12-13 10:20:00,263.49,263.65,262.97,263.1,1732.0,251.8983,252.0512,251.4012,251.5254,1732.0
2021-12-13 10:25:00,263.01,263.05,262.7,262.86,2125.0,251.4394,251.4776,251.143,251.296,2125.0
2021-12-13 10:30:00,262.49,262.78,262.21,262.78,1780.0,250.9423,251.2195,250.6746,251.2195,1780.0
2021-12-13 10:35:00,263.04,263.27,262.9,262.9,1174.0,251.4681,251.688,251.3342,251.3342,1174.0
2021-12-13 10:40:00,262.73,263.16,262.54,263.16,3424.0,251.1717,251.5828,250.9901,251.5828,3424.0
2021-12-13 10:45:00,263.3,263.3,263.02,263.29,2411.0,251.7166,251.7166,251.449,251.7071,2411.0
2021-12-13 10:50:00,263.24,263.27,263.1,263.27,2437.0,251.6593,251.688,251.5254,251.688,2437.0
2021-12-13 10:55:00,263.26,263.52,263.24,263.52,2761.0,251.6784,251.927,251.6593,251.927,2761.0
2021-12-13 11:00:00,263.41,263.56,262.69,262.69,2003.0,251.8218,251.9652,251.1335,251.1335,2003.0
2021-12-13 11:05:00,262.72,263.27,262.71,263.0,1819.0,251.1622,251.688,251.1526,251.4298,1819.0
2021-12-13 11:10:00,262.99,263.33,262.89,263.17,3155.0,251.4203,251.7453,251.3247,251.5924,3155.0
2021-12-13 11:15:00,263.26,263.34,262.9,262.91,1731.0,251.6784,251.7549,251.3342,251.3438,1731.0
2021-12-13 11:20:00,263.07,263.74,263.07,263.5,1216.0,251.4968,252.1373,251.4968,251.9078,1216.0
2021-12-13 11:25:00,263.29,263.79,263.29,263.68,600.0,251.7071,252.1851,251.7071,252.0799,600.0
2021-12-13 11:30:00,263.5,263.91,263.26,263.38,3616.0,251.9078,252.2998,251.6784,251.7931,3616.0
2021-12-13 11:35:00,263.44,263.6,263.09,263.6,1210.0,251.8505,252.0034,251.5159,252.0034,1210.0
2021-12-13 11:40:00,263.5,263.56,263.37,263.55,2178.0,251.9078,251.9652,251.7836,251.9556,2178.0
2021-12-13 11:45:00,263.55,263.66,263.49,263.56,2834.0,251.9556,252.0608,251.8983,251.9652,2834.0
2021-12-13 11:50:00,263.58,263.66,263.41,263.51,2700.0,251.9843,252.0608,251.8218,251.9174,2700.0
2021-12-13 11:55:00,263.54,263.77,263.42,263.58,1800.0,251.9461,252.166,251.8314,251.9843,1800.0
2021-12-13 12:00:00,263.46,263.71,263.46,263.71,600.0,251.8696,252.1086,251.8696,252.1086,600.0
2021-12-13 12:05:00,263.74,264.16,263.65,263.82,2478.0,252.1373,252.5388,252.0512,252.2138,2478.0
2021-12-13 12:10:00,263.82,264.04,263.52,264.04,3302.0,252.2138,252.4241,251.927,252.4241,3302.0
2021-12-13 12:15:00,264.0,264.0,263.62,263.62,865.0,252.3858,252.3858,252.0226,252.0226,865.0
2021-12-13 12:20:00,263.81,263.84,263.69,263.84,905.0,252.2042,252.2329,252.0895,252.2329,905.0
2021-12-13 12:25:00,263.83,263.83,263.41,263.83,3199.0,252.2233,252.2233,251.8218,252.2233,3199.0
2021-12-13 12:30:00,263.58,263.58,263.58,263.58,392.0,251.9843,251.9843,251.9843,251.9843,392.0
2021-12-13 12:35:00,263.54,263.64,263.53,263.63,304.0,251.9461,252.0417,251.9365,252.0321,304.0
2021-12-13 12:40:00,263.76,263.86,263.68,263.69,503.0,252.1564,252.252,252.0799,252.0895,503.0
2021-12-13 12:45:00,263.63,263.63,263.23,263.23,1248.0,252.0321,252.0321,251.6497,251.6497,1248.0
2021-12-13 12:50:00,263.34,263.52,263.22,263.22,2566.0,251.7549,251.927,251.6402,251.6402,2566.0
2021-12-13 12:55:00,263.28,263.28,263.17,263.28,1000.0,251.6975,251.6975,251.5924,251.6975,1000.0
2021-12-13 13:00:00,263.37,263.39,263.16,263.24,2152.0,251.7836,251.8027,251.5828,251.6593,2152.0
2021-12-13 13:05:00,263.26,263.32,263.08,263.32,400.0,251.6784,251.7358,251.5063,251.7358,400.0
2021-12-13 13:10:00,263.25,263.25,263.11,263.16,435.0,251.6688,251.6688,251.535,251.5828,435.0
2021-12-13 13:15:00,263.01,263.06,262.84,263.06,2525.0,251.4394,251.4872,251.2769,251.4872,2525.0
2021-12-13 13:20:00,263.13,263.13,262.82,262.86,300.0,251.5541,251.5541,251.2578,251.296,300.0
2021-12-13 13:25:00,262.94,262.95,262.74,262.9,1436.0,251.3725,251.382,251.1813,251.3342,1436.0
2021-12-13 13:30:00,262.98,262.98,262.73,262.87,1606.0,251.4107,251.4107,251.1717,251.3056,1606.0
2021-12-13 13:35:00,263.0,263.0,262.86,262.95,7080.0,251.4298,251.4298,251.296,251.382,7080.0
2021-12-13 13:40:00,262.97,263.23,262.97,263.19,1104.0,251.4012,251.6497,251.4012,251.6115,1104.0
2021-12-13 13:45:00,263.08,263.08,262.76,262.76,1567.0,251.5063,251.5063,251.2004,251.2004,1567.0
2021-12-13 13:50:00,262.58,262.64,262.53,262.54,1510.0,251.0283,251.0857,250.9805,250.9901,1510.0
2021-12-13 13:55:00,262.67,263.03,262.66,263.01,1100.0,251.1144,251.4585,251.1048,251.4394,1100.0
2021-12-13 14:00:00,262.89,262.93,262.63,262.66,1487.0,251.3247,251.3629,251.0761,251.1048,1487.0
2021-12-13 14:05:00,262.9,263.08,262.9,263.08,1152.0,251.3342,251.5063,251.3342,251.5063,1152.0
2021-12-13 14:10:00,263.07,263.08,262.96,263.08,2118.0,251.4968,251.5063,251.3916,251.5063,2118.0
2021-12-13 14:15:00,263.26,263.27,263.12,263.27,1062.0,251.6784,251.688,251.5446,251.688,1062.0
2021-12-13 14:20:00,263.37,263.85,263.37,263.84,1300.0,251.7836,252.2424,251.7836,252.2329,1300.0
2021-12-13 14:25:00,263.83,263.83,263.61,263.79,1819.0,252.2233,252.2233,252.013,252.1851,1819.0
2021-12-13 14:30:00,263.78,263.9,263.78,263.9,700.0,252.1755,252.2902,252.1755,252.2902,700.0
2021-12-13 14:35:00,263.92,263.98,263.83,263.83,1500.0,252.3094,252.3667,252.2233,252.2233,1500.0
2021-12-13 14:40:00,263.83,263.92,263.8,263.92,700.0,252.2233,252.3094,252.1946,252.3094,700.0
2021-12-13 14:45:00,263.82,263.93,263.82,263.9,600.0,252.2138,252.3189,252.2138,252.2902,600.0
2021-12-13 14:50:00,263.9,263.99,263.81,263.85,908.0,252.2902,252.3763,252.2042,252.2424,908.0
2021-12-13 14:55:00,263.99,264.05,263.91,264.02,1344.0,252.3763,252.4336,252.2998,252.405,1344.0
2021-12-13 15:00:00,264.0,264.09,263.88,263.92,1101.0,252.3858,252.4719,252.2711,252.3094,1101.0
2021-12-13 15:05:00,263.9,263.9,263.47,263.47,1440.0,252.2902,252.2902,251.8792,251.8792,1440.0
2021-12-13 15:10:00,263.57,263.9,263.57,263.9,928.0,251.9748,252.2902,251.9748,252.2902,928.0
2021-12-13 15:15:00,263.91,263.91,263.57,263.71,1605.0,252.2998,252.2998,251.9748,252.1086,1605.0
2021-12-13 15:20:00,263.75,264.03,263.75,264.03,1370.0,252.1468,252.4145,252.1468,252.4145,1370.0
2021-12-13 15:25:00,264.12,264.12,263.9,263.99,2308.0,252.5006,252.5006,252.2902,252.3763,2308.0
2021-12-13 15:30:00,264.0,264.13,263.9,264.01,4542.0,252.3858,252.5101,252.2902,252.3954,4542.0
2021-12-13 15:35:00,264.03,264.28,264.03,264.26,4361.0,252.4145,252.6535,252.4145,252.6344,4361.0
2021-12-13 15:40:00,264.3,264.58,264.27,264.58,2059.0,252.6726,252.9403,252.644,252.9403,2059.0
2021-12-13 15:45:00,264.49,264.49,263.73,263.73,3111.0,252.8543,252.8543,252.1277,252.1277,3111.0
2021-12-13 15:50:00,263.86,263.86,263.17,263.29,10626.0,252.252,252.252,251.5924,251.7071,10626.0
2021-12-13 15:55:00,263.29,263.48,263.08,263.36,32265.0,251.7071,251.8887,251.5063,251.774,32265.0
2021-12-14 09:30:00,261.29,262.0,260.42,261.79,17532.0,250.5554,251.2363,249.7212,251.0349,17532.0
2021-12-14 09:35:00,261.22,261.75,261.22,261.36,2097.0,250.4883,250.9965,250.4883,250.6226,2097.0
2021-12-14 09:40:00,261.76,262.28,261.23,261.35,18657.0,251.0061,251.5048,250.4979,250.613,18657.0
2021-12-14 09:45:00,261.59,261.59,261.22,261.59,2361.0,250.8431,250.8431,250.4883,250.8431,2361.0
2021-12-14 09:50:00,261.88,262.84,261.67,262.01,2710.0,251.1212,252.0418,250.9198,251.2459,2710.0
2021-12-14 09:55:00,261.93,262.06,260.75,260.75,4415.0,251.1691,251.2938,250.0376,250.0376,4415.0
2021-12-14 10:00:00,260.77,260.89,260.5,260.5,1617.0,250.0568,250.1719,249.7979,249.7979,1617.0
2021-12-14 10:05:00,260.77,261.03,260.56,260.96,1920.0,250.0568,250.3061,249.8554,250.239,1920.0
2021-12-14 10:10:00,260.84,260.84,259.88,259.88,4440.0,250.1239,250.1239,249.2034,249.2034,4440.0
2021-12-14 10:15:00,259.66,259.83,259.53,259.76,3100.0,248.9924,249.1554,248.8677,249.0883,3100.0
2021-12-14 10:20:00,259.86,260.26,259.44,260.26,1921.0,249.1842,249.5677,248.7814,249.5677,1921.0
2021-12-14 10:25:00,260.3,260.46,260.07,260.24,1425.0,249.6061,249.7595,249.3856,249.5486,1425.0
2021-12-14 10:30:00,260.0,260.33,259.91,260.33,1033.0,249.3184,249.6349,249.2321,249.6349,1033.0
2021-12-14 10:35:00,260.03,260.03,259.35,259.38,3421.0,249.3472,249.3472,248.6951,248.7239,3421.0
2021-12-14 10:40:00,259.44,259.81,259.17,259.18,7111.0,248.7814,249.1362,248.5225,248.5321,7111.0
2021-12-14 10:45:00,259.52,259.57,259.17,259.57,1874.0,248.8582,248.9061,248.5225,248.9061,1874.0
2021-12-14 10:50:00,259.71,259.82,259.29,259.29,1710.0,249.0403,249.1458,248.6376,248.6376,1710.0
2021-12-14 10:55:00,259.18,259.29,258.93,259.29,1732.0,248.5321,248.6376,248.2924,248.6376,1732.0
2021-12-14 11:00:00,259.2,259.29,259.01,259.22,1405.0,248.5513,248.6376,248.3691,248.5705,1405.0
2021-12-14 11:05:00,259.33,259.61,259.33,259.5,1314.0,248.676,248.9445,248.676,248.839,1314.0
2021-12-14 11:10:00,259.5,259.51,259.26,259.31,422.0,248.839,248.8486,248.6088,248.6568,422.0
2021-12-14 11:15:00,259.38,259.38,258.74,258.91,1794.0,248.7239,248.7239,248.1102,248.2732,1794.0
2021-12-14 11:20:00,259.0,259.05,258.74,259.05,1823.0,248.3595,248.4075,248.1102,248.4075,1823.0
2021-12-14 11:25:00,258.88,259.15,258.46,258.89,897.0,248.2444,248.5034,247.8417,248.254,897.0
2021-12-14 11:30:00,259.14,259.14,258.56,258.72,1000.0,248.4938,248.4938,247.9376,248.091,1000.0
2021-12-14 11:35:00,258.87,259.33,258.87,259.3,1725.0,248.2349,248.676,248.2349,248.6472,1725.0
2021-12-14 11:40:00,258.89,259.15,258.49,258.64,4044.0,248.254,248.5034,247.8705,248.0143,4044.0
2021-12-14 11:45:00,258.74,258.78,258.2,258.33,1977.0,248.1102,248.1486,247.5924,247.717,1977.0
2021-12-14 11:50:00,258.11,258.85,258.1,258.21,7227.0,247.5061,248.2157,247.4965,247.602,7227.0
2021-12-14 11:55:00,257.83,258.08,257.74,258.08,819.0,247.2376,247.4773,247.1513,247.4773,819.0
2021-12-14 12:00:00,257.62,257.71,257.46,257.62,1188.0,247.0362,247.1225,246.8828,247.0362,1188.0
2021-12-14 12:05:00,257.75,258.27,257.43,258.26,1468.0,247.1609,247.6595,246.854,247.6499,1468.0
2021-12-14 12:10:00,258.48,258.48,258.41,258.45,699.0,247.8609,247.8609,247.7938,247.8321,699.0
2021-12-14 12:15:00,258.19,258.51,258.1,258.51,3483.0,247.5828,247.8896,247.4965,247.8896,3483.0
2021-12-14 12:20:00,258.41,258.88,258.41,258.7,1737.0,247.7938,248.2444,247.7938,248.0718,1737.0
2021-12-14 12:25:00,258.54,258.65,258.5,258.63,800.0,247.9184,248.0239,247.8801,248.0047,800.0
2021-12-14 12:30:00,258.68,258.69,258.38,258.48,1400.0,248.0527,248.0622,247.765,247.8609,1400.0
2021-12-14 12:35:00,258.51,258.58,258.42,258.56,800.0,247.8896,247.9568,247.8033,247.9376,800.0
2021-12-14 12:40:00,258.5,258.9,258.39,258.39,3461.0,247.8801,248.2636,247.7746,247.7746,3461.0
2021-12-14 12:45:00,258.41,258.82,258.41,258.63,3964.0,247.7938,248.1869,247.7938,248.0047,3964.0
2021-12-14 12:50:00,258.62,258.86,258.51,258.86,1769.0,247.9951,248.2253,247.8896,248.2253,1769.0
2021-12-14 12:55:00,258.94,259.03,258.65,258.8,2300.0,248.302,248.3883,248.0239,248.1677,2300.0
2021-12-14 13:00:00,258.68,258.68,258.23,258.28,5037.0,248.0527,248.0527,247.6211,247.6691,5037.0
2021-12-14 13:05:00,258.06,258.37,258.06,258.37,5860.0,247.4581,247.7554,247.4581,247.7554,5860.0
2021-12-14 13:10:00,258.51,258.65,258.19,258.65,5408.0,247.8896,248.0239,247.5828,248.0239,5408.0
2021-12-14 13:15:00,258.47,258.63,258.45,258.47,1200.0,247.8513,248.0047,247.8321,247.8513,1200.0
2021-12-14 13:20:00,258.48,258.58,258.4,258.45,2773.0,247.8609,247.9568,247.7842,247.8321,2773.0
2021-12-14 13:25:00,258.45,258.52,258.35,258.43,2553.0,247.8321,247.8992,247.7362,247.8129,2553.0
2021-12-14 13:30:00,258.28,258.33,258.13,258.33,531.0,247.6691,247.717,247.5253,247.717,531.0
2021-12-14 13:35:00,258.48,258.48,258.36,258.36,300.0,247.8609,247.8609,247.7458,247.7458,300.0
2021-12-14 13:40:00,258.26,258.6,258.26,258.6,1289.0,247.6499,247.9759,247.6499,247.9759,1289.0
2021-12-14 13:45:00,258.56,258.63,258.26,258.45,1801.0,247.9376,248.0047,247.6499,247.8321,1801.0
2021-12-14 13:50:00,258.42,258.42,258.29,258.29,400.0,247.8033,247.8033,247.6787,247.6787,400.0
2021-12-14 13:55:00,258.13,258.26,258.12,258.26,1100.0,247.5253,247.6499,247.5157,247.6499,1100.0
2021-12-14 14:00:00,258.26,258.48,258.11,258.48,2800.0,247.6499,247.8609,247.5061,247.8609,2800.0
2021-12-14 14:05:00,258.45,258.69,258.45,258.68,808.0,247.8321,248.0622,247.8321,248.0527,808.0
2021-12-14 14:10:00,258.76,259.1,258.76,258.93,1410.0,248.1294,248.4554,248.1294,248.2924,1410.0
2021-12-14 14:15:00,258.96,259.07,258.7,258.7,989.0,248.3212,248.4266,248.0718,248.0718,989.0
2021-12-14 14:20:00,258.95,259.06,258.86,258.86,1432.0,248.3116,248.417,248.2253,248.2253,1432.0
2021-12-14 14:25:00,258.93,258.93,258.7,258.78,545.0,248.2924,248.2924,248.0718,248.1486,545.0
2021-12-14 14:30:00,258.68,258.9,258.65,258.9,600.0,248.0527,248.2636,248.0239,248.2636,600.0
2021-12-14 14:35:00,258.84,258.98,258.71,258.73,1300.0,248.2061,248.3403,248.0814,248.1006,1300.0
2021-12-14 14:40:00,258.79,258.95,258.71,258.95,700.0,248.1581,248.3116,248.0814,248.3116,700.0
2021-12-14 14:45:00,258.85,258.96,258.82,258.82,700.0,248.2157,248.3212,248.1869,248.1869,700.0
2021-12-14 14:50:00,258.81,258.95,258.69,258.91,2676.0,248.1773,248.3116,248.0622,248.2732,2676.0
2021-12-14 14:55:00,258.85,258.97,258.83,258.96,726.0,248.2157,248.3307,248.1965,248.3212,726.0
2021-12-14 15:00:00,258.91,259.14,258.9,259.14,1754.0,248.2732,248.4938,248.2636,248.4938,1754.0
2021-12-14 15:05:00,259.12,259.42,259.12,259.42,1052.0,248.4746,248.7623,248.4746,248.7623,1052.0
2021-12-14 15:10:00,259.47,259.53,259.04,259.12,4101.0,248.8102,248.8677,248.3979,248.4746,4101.0
2021-12-14 15:15:00,259.1,259.17,259.01,259.09,7482.0,248.4554,248.5225,248.3691,248.4458,7482.0
2021-12-14 15:20:00,259.09,259.46,259.09,259.36,12714.0,248.4458,248.8006,248.4458,248.7047,12714.0
2021-12-14 15:25:00,259.49,259.79,259.36,259.76,1816.0,248.8294,249.1171,248.7047,249.0883,1816.0
2021-12-14 15:30:00,259.86,260.31,259.7,260.14,6399.0,249.1842,249.6157,249.0308,249.4527,6399.0
2021-12-14 15:35:00,260.39,260.6,260.34,260.45,4207.0,249.6924,249.8938,249.6445,249.7499,4207.0
2021-12-14 15:40:00,260.45,260.45,259.87,259.87,3444.0,249.7499,249.7499,249.1938,249.1938,3444.0
2021-12-14 15:45:00,259.87,260.04,259.63,259.84,5465.0,249.1938,249.3568,248.9636,249.165,5465.0
2021-12-14 15:50:00,259.7,259.72,259.21,259.22,9860.0,249.0308,249.0499,248.5609,248.5705,9860.0
2021-12-14 15:55:00,259.16,259.69,259.11,259.54,22905.0,248.5129,249.0212,248.465,248.8773,22905.0
2021-12-15 09:30:00,260.22,261.01,258.73,260.23,5762.0,249.5294,250.2869,248.1006,249.539,5762.0
2021-12-15 09:35:00,259.93,260.53,259.33,260.53,500.0,249.2513,249.8267,248.676,249.8267,500.0
2021-12-15 09:40:00,260.56,260.99,260.56,260.99,901.0,249.8554,250.2678,249.8554,250.2678,901.0
2021-12-15 09:45:00,260.7,260.78,259.95,260.04,1300.0,249.9897,250.0664,249.2705,249.3568,1300.0
2021-12-15 09:50:00,260.0,260.22,259.86,259.89,1402.0,249.3184,249.5294,249.1842,249.213,1402.0
2021-12-15 09:55:00,260.1,260.12,259.37,260.04,1925.0,249.4143,249.4335,248.7143,249.3568,1925.0
2021-12-15 10:00:00,260.12,260.94,260.12,260.88,2500.0,249.4335,250.2198,249.4335,250.1623,2500.0
2021-12-15 10:05:00,260.81,260.95,259.98,260.23,700.0,250.0952,250.2294,249.2993,249.539,700.0
2021-12-15 10:10:00,260.58,260.94,259.84,260.7,3060.0,249.8746,250.2198,249.165,249.9897,3060.0
2021-12-15 10:15:00,260.38,260.5,259.82,260.0,980.0,249.6828,249.7979,249.1458,249.3184,980.0
2021-12-15 10:20:00,260.05,260.6,259.77,259.77,1852.0,249.3664,249.8938,249.0979,249.0979,1852.0
2021-12-15 10:25:00,260.29,260.6,260.28,260.6,700.0,249.5965,249.8938,249.5869,249.8938,700.0
2021-12-15 10:30:00,260.69,261.0,260.69,261.0,800.0,249.9801,250.2773,249.9801,250.2773,800.0
2021-12-15 10:35:00,260.98,261.33,260.86,261.33,2175.0,250.2582,250.5938,250.1431,250.5938,2175.0
2021-12-15 10:40:00,261.37,261.45,260.58,260.58,2104.0,250.6321,250.7089,249.8746,249.8746,2104.0
2021-12-15 10:45:00,260.34,260.34,260.01,260.13,2700.0,249.6445,249.6445,249.328,249.4431,2700.0
2021-12-15 10:50:00,260.04,260.3,259.97,260.13,2877.0,249.3568,249.6061,249.2897,249.4431,2877.0
2021-12-15 10:55:00,260.07,260.18,259.74,260.12,1787.0,249.3856,249.491,249.0691,249.4335,1787.0
2021-12-15 11:00:00,260.16,260.24,259.93,260.0,5386.0,249.4719,249.5486,249.2513,249.3184,5386.0
2021-12-15 11:05:00,260.04,260.08,260.02,260.07,2500.0,249.3568,249.3951,249.3376,249.3856,2500.0
2021-12-15 11:10:00,260.06,260.11,259.5,259.5,2736.0,249.376,249.4239,248.839,248.839,2736.0
2021-12-15 11:15:00,259.46,259.6,259.4,259.48,1000.0,248.8006,248.9349,248.7431,248.8198,1000.0
2021-12-15 11:20:00,259.53,260.15,259.53,259.64,2472.0,248.8677,249.4623,248.8677,248.9732,2472.0
2021-12-15 11:25:00,259.41,259.61,259.25,259.61,900.0,248.7527,248.9445,248.5992,248.9445,900.0
2021-12-15 11:30:00,259.44,259.5,259.2,259.22,2779.0,248.7814,248.839,248.5513,248.5705,2779.0
2021-12-15 11:35:00,259.39,259.54,259.11,259.54,1400.0,248.7335,248.8773,248.465,248.8773,1400.0
2021-12-15 11:40:00,259.53,259.75,259.49,259.75,1100.0,248.8677,249.0787,248.8294,249.0787,1100.0
2021-12-15 11:45:00,259.62,259.67,259.37,259.43,2431.0,248.954,249.002,248.7143,248.7718,2431.0
2021-12-15 11:50:00,259.5,259.57,259.26,259.31,2432.0,248.839,248.9061,248.6088,248.6568,2432.0
2021-12-15 11:55:00,259.47,259.47,258.63,258.63,2692.0,248.8102,248.8102,248.0047,248.0047,2692.0
2021-12-15 12:00:00,258.5,259.1,258.35,259.01,5985.0,247.8801,248.4554,247.7362,248.3691,5985.0
2021-12-15 12:05:00,258.96,258.96,258.78,258.87,817.0,248.3212,248.3212,248.1486,248.2349,817.0
2021-12-15 12:10:00,258.69,258.69,258.68,258.68,200.0,248.0622,248.0622,248.0527,248.0527,200.0
2021-12-15 12:15:00,258.87,259.35,258.86,258.9,2708.0,248.2349,248.6951,248.2253,248.2636,2708.0
2021-12-15 12:20:00,258.79,258.91,258.79,258.9,600.0,248.1581,248.2732,248.1581,248.2636,600.0
2021-12-15 12:25:00,259.09,259.39,259.09,259.32,4833.0,248.4458,248.7335,248.4458,248.6664,4833.0
2021-12-15 12:30:00,259.41,259.5,259.32,259.5,1900.0,248.7527,248.839,248.6664,248.839,1900.0
2021-12-15 12:35:00,259.5,259.51,259.27,259.27,1200.0,248.839,248.8486,248.6184,248.6184,1200.0
2021-12-15 12:40:00,259.13,259.39,259.13,259.26,1909.0,248.4842,248.7335,248.4842,248.6088,1909.0
2021-12-15 12:45:00,259.29,259.61,259.29,259.44,800.0,248.6376,248.9445,248.6376,248.7814,800.0
2021-12-15 12:50:00,259.28,259.49,259.17,259.47,1100.0,248.628,248.8294,248.5225,248.8102,1100.0
2021-12-15 12:55:00,259.2,259.51,259.2,259.37,1588.0,248.5513,248.8486,248.5513,248.7143,1588.0
2021-12-15 13:00:00,259.27,259.4,259.26,259.36,832.0,248.6184,248.7431,248.6088,248.7047,832.0
2021-12-15 13:05:00,259.38,259.47,259.3,259.38,900.0,248.7239,248.8102,248.6472,248.7239,900.0
2021-12-15 13:10:00,259.38,259.49,259.25,259.47,2774.0,248.7239,248.8294,248.5992,248.8102,2774.0
2021-12-15 13:15:00,259.44,259.68,259.32,259.58,1268.0,248.7814,249.0116,248.6664,248.9157,1268.0
2021-12-15 13:20:00,259.34,259.69,259.34,259.63,600.0,248.6855,249.0212,248.6855,248.9636,600.0
2021-12-15 13:25:00,259.63,259.63,259.52,259.59,600.0,248.9636,248.9636,248.8582,248.9253,600.0
2021-12-15 13:30:00,259.52,259.68,259.46,259.61,3457.0,248.8582,249.0116,248.8006,248.9445,3457.0
2021-12-15 13:35:00,259.5,259.51,259.28,259.38,1750.0,248.839,248.8486,248.628,248.7239,1750.0
2021-12-15 13:40:00,259.46,259.5,259.22,259.43,1350.0,248.8006,248.839,248.5705,248.7718,1350.0
2021-12-15 13:45:00,259.63,259.63,259.45,259.45,390.0,248.9636,248.9636,248.791,248.791,390.0
2021-12-15 13:50:00,259.39,259.39,259.13,259.13,989.0,248.7335,248.7335,248.4842,248.4842,989.0
2021-12-15 13:55:00,259.15,259.17,258.85,259.0,3278.0,248.5034,248.5225,248.2157,248.3595,3278.0
2021-12-15 14:00:00,258.84,259.22,257.95,259.14,2301.0,248.2061,248.5705,247.3527,248.4938,2301.0
2021-12-15 14:05:00,259.47,259.99,259.47,259.99,1282.0,248.8102,249.3088,248.8102,249.3088,1282.0
2021-12-15 14:10:00,260.0,260.24,259.96,260.18,2235.0,249.3184,249.5486,249.2801,249.491,2235.0
2021-12-15 14:15:00,260.18,260.56,260.05,260.29,6903.0,249.491,249.8554,249.3664,249.5965,6903.0
2021-12-15 14:20:00,260.15,260.32,259.84,260.06,1839.0,249.4623,249.6253,249.165,249.376,1839.0
2021-12-15 14:25:00,259.76,259.76,258.94,259.12,700.0,249.0883,249.0883,248.302,248.4746,700.0
2021-12-15 14:30:00,259.35,259.35,258.88,259.03,2914.0,248.6951,248.6951,248.2444,248.3883,2914.0
2021-12-15 14:35:00,258.93,259.55,258.92,259.37,2400.0,248.2924,248.8869,248.2828,248.7143,2400.0
2021-12-15 14:40:00,259.28,259.69,259.28,259.34,2901.0,248.628,249.0212,248.628,248.6855,2901.0
2021-12-15 14:45:00,259.61,260.11,259.61,260.11,904.0,248.9445,249.4239,248.9445,249.4239,904.0
2021-12-15 14:50:00,259.88,260.44,259.73,260.0,3191.0,249.2034,249.7404,249.0595,249.3184,3191.0
2021-12-15 14:55:00,259.86,259.86,259.51,259.7,2429.0,249.1842,249.1842,248.8486,249.0308,2429.0
2021-12-15 15:00:00,260.05,260.25,259.77,260.17,2040.0,249.3664,249.5582,249.0979,249.4814,2040.0
2021-12-15 15:05:00,260.27,260.61,260.08,260.57,5791.0,249.5773,249.9034,249.3951,249.865,5791.0
2021-12-15 15:10:00,260.55,261.01,260.54,260.81,3414.0,249.8458,250.2869,249.8362,250.0952,3414.0
2021-12-15 15:15:00,261.04,261.62,261.0,261.58,6188.0,250.3157,250.8719,250.2773,250.8335,6188.0
2021-12-15 15:20:00,261.73,261.84,261.53,261.53,3988.0,250.9774,251.0828,250.7856,250.7856,3988.0
2021-12-15 15:25:00,261.48,261.85,261.48,261.82,4543.0,250.7376,251.0924,250.7376,251.0637,4543.0
2021-12-15 15:30:00,261.98,262.03,261.51,261.64,7388.0,251.2171,251.265,250.7664,250.8911,7388.0
2021-12-15 15:35:00,261.75,261.91,261.69,261.77,6864.0,250.9965,251.15,250.939,251.0157,6864.0
2021-12-15 15:40:00,261.71,261.85,260.93,260.93,5538.0,250.9582,251.0924,250.2102,250.2102,5538.0
2021-12-15 15:45:00,261.0,261.12,260.42,260.42,14929.0,250.2773,250.3924,249.7212,249.7212,14929.0
2021-12-15 15:50:00,260.49,262.04,260.49,261.96,25720.0,249.7883,251.2746,249.7883,251.1979,25720.0
2021-12-15 15:55:00,261.93,262.9,261.83,262.57,46356.0,251.1691,252.0993,251.0732,251.7828,46356.0
2021-12-16 09:30:00,263.33,263.86,262.88,262.88,10813.0,252.5116,253.0199,252.0801,252.0801,10813.0
2021-12-16 09:35:00,263.02,263.78,262.68,263.47,9055.0,252.2144,252.9431,251.8883,252.6459,9055.0
2021-12-16 09:40:00,263.18,264.68,262.82,263.19,5876.0,252.3678,253.8062,252.0226,252.3774,5876.0
2021-12-16 09:45:00,263.56,264.73,263.56,264.57,2390.0,252.7322,253.8541,252.7322,253.7007,2390.0
2021-12-16 09:50:00,264.53,264.53,264.17,264.18,1200.0,253.6623,253.6623,253.3171,253.3267,1200.0
2021-12-16 09:55:00,264.09,264.09,263.46,263.48,500.0,253.2404,253.2404,252.6363,252.6555,500.0
2021-12-16 10:00:00,263.89,264.09,263.31,264.09,1841.0,253.0486,253.2404,252.4924,253.2404,1841.0
2021-12-16 10:05:00,264.15,264.44,263.7,263.94,2956.0,253.2979,253.576,252.8664,253.0966,2956.0
2021-12-16 10:10:00,263.88,264.55,263.88,264.55,1003.0,253.039,253.6815,253.039,253.6815,1003.0
2021-12-16 10:15:00,264.66,265.3,264.61,265.3,2905.0,253.787,254.4007,253.739,254.4007,2905.0
2021-12-16 10:20:00,265.31,265.55,265.25,265.55,1144.0,254.4103,254.6404,254.3527,254.6404,1144.0
2021-12-16 10:25:00,265.51,266.0,265.51,265.94,1283.0,254.6021,255.0719,254.6021,255.0144,1283.0
2021-12-16 10:30:00,265.88,266.83,265.82,266.65,12434.0,254.9569,255.8678,254.8993,255.6952,12434.0
2021-12-16 10:35:00,266.32,266.86,266.14,266.17,13535.0,255.3788,255.8966,255.2062,255.2349,13535.0
2021-12-16 10:40:00,266.4,266.4,265.82,265.83,2412.0,255.4555,255.4555,254.8993,254.9089,2412.0
2021-12-16 10:45:00,265.88,266.18,265.88,266.18,866.0,254.9569,255.2445,254.9569,255.2445,866.0
2021-12-16 10:50:00,266.22,266.33,265.77,265.95,1766.0,255.2829,255.3884,254.8514,255.024,1766.0
2021-12-16 10:55:00,265.96,266.03,265.85,266.03,1570.0,255.0336,255.1007,254.9281,255.1007,1570.0
2021-12-16 11:00:00,266.05,266.06,265.3,265.3,2303.0,255.1199,255.1295,254.4007,254.4007,2303.0
2021-12-16 11:05:00,265.5,265.73,265.12,265.5,3200.0,254.5925,254.813,254.2281,254.5925,3200.0
2021-12-16 11:10:00,265.48,265.75,265.16,265.16,2375.0,254.5733,254.8322,254.2664,254.2664,2375.0
2021-12-16 11:15:00,265.3,265.59,265.1,265.59,814.0,254.4007,254.6788,254.2089,254.6788,814.0
2021-12-16 11:20:00,265.5,265.89,265.32,265.35,26427.0,254.5925,254.9665,254.4199,254.4486,26427.0
2021-12-16 11:25:00,265.18,265.18,264.66,264.97,5091.0,254.2856,254.2856,253.787,254.0842,5091.0
2021-12-16 11:30:00,264.64,264.89,264.31,264.71,3953.0,253.7678,254.0075,253.4514,253.8349,3953.0
2021-12-16 11:35:00,264.8,264.8,264.38,264.38,1811.0,253.9212,253.9212,253.5185,253.5185,1811.0
2021-12-16 11:40:00,264.33,264.54,263.96,264.09,4904.0,253.4705,253.6719,253.1157,253.2404,4904.0
2021-12-16 11:45:00,264.25,264.41,263.91,264.0,2707.0,253.3938,253.5473,253.0678,253.1541,2707.0
2021-12-16 11:50:00,264.01,264.15,263.58,263.92,2208.0,253.1637,253.2979,252.7514,253.0774,2208.0
2021-12-16 11:55:00,264.12,264.36,263.93,264.01,2389.0,253.2692,253.4993,253.087,253.1637,2389.0
2021-12-16 12:00:00,264.23,264.33,263.76,263.76,2365.0,253.3747,253.4705,252.924,252.924,2365.0
2021-12-16 12:05:00,263.71,263.71,263.13,263.35,1267.0,252.876,252.876,252.3198,252.5308,1267.0
2021-12-16 12:10:00,263.26,263.56,263.26,263.56,1003.0,252.4445,252.7322,252.4445,252.7322,1003.0
2021-12-16 12:15:00,263.48,263.48,263.07,263.07,3075.0,252.6555,252.6555,252.2623,252.2623,3075.0
2021-12-16 12:20:00,263.28,263.7,263.13,263.13,1623.0,252.4637,252.8664,252.3198,252.3198,1623.0
2021-12-16 12:25:00,263.03,263.15,262.58,262.58,3575.0,252.2239,252.339,251.7924,251.7924,3575.0
2021-12-16 12:30:00,262.77,262.78,262.37,262.48,1701.0,251.9746,251.9842,251.5911,251.6965,1701.0
2021-12-16 12:35:00,262.53,262.62,262.37,262.37,1802.0,251.7445,251.8308,251.5911,251.5911,1802.0
2021-12-16 12:40:00,262.4,262.47,261.9,262.1,2601.0,251.6198,251.687,251.1404,251.3322,2601.0
2021-12-16 12:45:00,262.21,262.25,261.22,261.22,2600.0,251.4376,251.476,250.4883,250.4883,2600.0
2021-12-16 12:50:00,261.56,261.62,260.76,260.77,6013.0,250.8143,250.8719,250.0472,250.0568,6013.0
2021-12-16 12:55:00,260.88,261.18,260.33,260.75,4850.0,250.1623,250.45,249.6349,250.0376,4850.0
2021-12-16 13:00:00,260.89,261.73,260.76,261.53,2854.0,250.1719,250.9774,250.0472,250.7856,2854.0
2021-12-16 13:05:00,261.88,262.13,261.74,261.76,700.0,251.1212,251.3609,250.9869,251.0061,700.0
2021-12-16 13:10:00,261.97,262.25,261.48,261.99,1888.0,251.2075,251.476,250.7376,251.2267,1888.0
2021-12-16 13:15:00,262.19,262.81,262.18,262.39,1950.0,251.4185,252.013,251.4089,251.6102,1950.0
2021-12-16 13:20:00,262.39,262.39,262.05,262.27,1200.0,251.6102,251.6102,251.2842,251.4952,1200.0
2021-12-16 13:25:00,262.29,262.44,262.03,262.03,944.0,251.5144,251.6582,251.265,251.265,944.0
2021-12-16 13:30:00,261.94,262.07,261.66,261.66,1900.0,251.1787,251.3034,250.9102,250.9102,1900.0
2021-12-16 13:35:00,261.46,261.75,261.45,261.63,1100.0,250.7185,250.9965,250.7089,250.8815,1100.0
2021-12-16 13:40:00,261.75,262.09,261.67,261.88,3284.0,250.9965,251.3226,250.9198,251.1212,3284.0
2021-12-16 13:45:00,261.72,262.2,261.57,262.1,2074.0,250.9678,251.428,250.8239,251.3322,2074.0
2021-12-16 13:50:00,262.14,262.43,262.13,262.37,2991.0,251.3705,251.6486,251.3609,251.5911,2991.0
2021-12-16 13:55:00,262.28,262.28,261.71,262.12,1459.0,251.5048,251.5048,250.9582,251.3513,1459.0
2021-12-16 14:00:00,261.91,262.12,261.72,261.84,2034.0,251.15,251.3513,250.9678,251.0828,2034.0
2021-12-16 14:05:00,262.11,262.32,261.89,261.99,3187.0,251.3417,251.5431,251.1308,251.2267,3187.0
2021-12-16 14:10:00,261.9,262.14,261.85,262.14,1223.0,251.1404,251.3705,251.0924,251.3705,1223.0
2021-12-16 14:15:00,262.02,262.18,261.81,262.16,3241.0,251.2554,251.4089,251.0541,251.3897,3241.0
2021-12-16 14:20:00,262.03,262.03,261.64,261.67,1790.0,251.265,251.265,250.8911,250.9198,1790.0
2021-12-16 14:25:00,261.62,261.8,261.55,261.55,1685.0,250.8719,251.0445,250.8048,250.8048,1685.0
2021-12-16 14:30:00,261.64,262.05,261.64,261.71,1478.0,250.8911,251.2842,250.8911,250.9582,1478.0
2021-12-16 14:35:00,261.77,262.24,261.77,262.24,2454.0,251.0157,251.4664,251.0157,251.4664,2454.0
2021-12-16 14:40:00,262.3,262.55,262.09,262.31,2071.0,251.5239,251.7637,251.3226,251.5335,2071.0
2021-12-16 14:45:00,262.1,262.2,261.48,261.6,2349.0,251.3322,251.428,250.7376,250.8527,2349.0
2021-12-16 14:50:00,261.43,261.46,261.27,261.46,1555.0,250.6897,250.7185,250.5363,250.7185,1555.0
2021-12-16 14:55:00,261.17,261.84,261.17,261.84,2342.0,250.4404,251.0828,250.4404,251.0828,2342.0
2021-12-16 15:00:00,261.83,261.86,261.5,261.81,1965.0,251.0732,251.102,250.7568,251.0541,1965.0
2021-12-16 15:05:00,261.67,261.79,261.12,261.29,4395.0,250.9198,251.0349,250.3924,250.5554,4395.0
2021-12-16 15:10:00,261.44,261.45,261.0,261.06,3130.0,250.6993,250.7089,250.2773,250.3349,3130.0
2021-12-16 15:15:00,261.03,261.64,260.99,261.63,2681.0,250.3061,250.8911,250.2678,250.8815,2681.0
2021-12-16 15:20:00,261.62,261.8,261.54,261.67,2786.0,250.8719,251.0445,250.7952,250.9198,2786.0
2021-12-16 15:25:00,261.6,262.23,261.48,262.16,2584.0,250.8527,251.4568,250.7376,251.3897,2584.0
2021-12-16 15:30:00,262.27,262.33,261.75,262.2,2706.0,251.4952,251.5527,250.9965,251.428,2706.0
2021-12-16 15:35:00,262.17,262.57,262.03,262.44,5318.0,251.3993,251.7828,251.265,251.6582,5318.0
2021-12-16 15:40:00,262.6,262.79,262.07,262.17,5183.0,251.8116,251.9938,251.3034,251.3993,5183.0
2021-12-16 15:45:00,262.07,262.17,261.17,261.2,5959.0,251.3034,251.3993,250.4404,250.4691,5959.0
2021-12-16 15:50:00,261.37,262.43,261.27,261.78,12665.0,250.6321,251.6486,250.5363,251.0253,12665.0
2021-12-16 15:55:00,261.75,262.24,261.63,261.68,46839.0,250.9965,251.4664,250.8815,250.9294,46839.0
2021-12-17 09:30:00,259.23,260.03,258.49,258.6,92252.0,248.5801,249.3472,247.8705,247.9759,92252.0
2021-12-17 09:35:00,258.29,258.52,257.3,258.01,2906.0,247.6787,247.8992,246.7294,247.4102,2906.0
2021-12-17 09:40:00,258.21,258.69,256.67,257.17,2501.0,247.602,248.0622,246.1252,246.6047,2501.0
2021-12-17 09:45:00,257.36,258.44,257.18,258.44,4392.0,246.7869,247.8225,246.6143,247.8225,4392.0
2021-12-17 09:50:00,258.0,258.4,257.37,257.7,3521.0,247.4006,247.7842,246.7965,247.1129,3521.0
2021-12-17 09:55:00,257.53,257.85,257.09,257.58,1545.0,246.9499,247.2568,246.528,246.9979,1545.0
2021-12-17 10:00:00,257.59,257.59,256.75,257.07,2803.0,247.0074,247.0074,246.202,246.5088,2803.0
2021-12-17 10:05:00,256.66,257.53,256.36,257.53,1860.0,246.1156,246.9499,245.828,246.9499,1860.0
2021-12-17 10:10:00,257.24,257.45,256.92,256.99,2000.0,246.6718,246.8732,246.365,246.4321,2000.0
2021-12-17 10:15:00,256.98,257.26,256.82,257.12,2891.0,246.4225,246.691,246.2691,246.5568,2891.0
2021-12-17 10:20:00,256.93,256.95,256.46,256.56,3566.0,246.3746,246.3937,245.9239,246.0198,3566.0
2021-12-17 10:25:00,256.27,256.83,256.21,256.32,2942.0,245.7417,246.2787,245.6841,245.7896,2942.0
2021-12-17 10:30:00,256.57,257.21,256.53,257.21,2318.0,246.0293,246.6431,245.991,246.6431,2318.0
2021-12-17 10:35:00,257.63,258.07,257.16,258.01,2246.0,247.0458,247.4677,246.5951,247.4102,2246.0
2021-12-17 10:40:00,257.88,258.15,257.71,257.88,3697.0,247.2855,247.5444,247.1225,247.2855,3697.0
2021-12-17 10:45:00,257.99,258.6,257.99,258.54,3201.0,247.391,247.9759,247.391,247.9184,3201.0
2021-12-17 10:50:00,258.67,259.14,258.65,258.95,2490.0,248.0431,248.4938,248.0239,248.3116,2490.0
2021-12-17 10:55:00,259.0,259.15,258.64,258.83,5325.0,248.3595,248.5034,248.0143,248.1965,5325.0
2021-12-17 11:00:00,258.86,259.0,258.49,258.77,1996.0,248.2253,248.3595,247.8705,248.139,1996.0
2021-12-17 11:05:00,258.95,259.56,258.8,259.5,10458.0,248.3116,248.8965,248.1677,248.839,10458.0
2021-12-17 11:10:00,259.79,260.28,259.77,259.99,1777.0,249.1171,249.5869,249.0979,249.3088,1777.0
2021-12-17 11:15:00,260.0,260.14,259.86,260.0,1492.0,249.3184,249.4527,249.1842,249.3184,1492.0
2021-12-17 11:20:00,260.12,260.72,260.1,260.3,3135.0,249.4335,250.0089,249.4143,249.6061,3135.0
2021-12-17 11:25:00,260.45,261.5,260.34,261.18,20153.0,249.7499,250.7568,249.6445,250.45,20153.0
2021-12-17 11:30:00,261.11,261.7,260.81,260.88,7115.0,250.3828,250.9486,250.0952,250.1623,7115.0
2021-12-17 11:35:00,260.92,261.06,260.57,260.75,9466.0,250.2006,250.3349,249.865,250.0376,9466.0
2021-12-17 11:40:00,260.76,261.03,260.56,260.73,7342.0,250.0472,250.3061,249.8554,250.0184,7342.0
2021-12-17 11:45:00,260.65,260.74,259.89,259.89,10419.0,249.9417,250.028,249.213,249.213,10419.0
2021-12-17 11:50:00,259.91,259.92,259.26,259.92,5191.0,249.2321,249.2417,248.6088,249.2417,5191.0
2021-12-17 11:55:00,259.73,260.21,259.73,260.21,1755.0,249.0595,249.5198,249.0595,249.5198,1755.0
2021-12-17 12:00:00,260.29,260.29,259.78,260.12,2617.0,249.5965,249.5965,249.1075,249.4335,2617.0
2021-12-17 12:05:00,260.13,260.24,259.31,259.4,1215.0,249.4431,249.5486,248.6568,248.7431,1215.0
2021-12-17 12:10:00,259.65,260.13,259.64,260.09,1305.0,248.9828,249.4431,248.9732,249.4047,1305.0
2021-12-17 12:15:00,260.29,260.58,260.19,260.19,490.0,249.5965,249.8746,249.5006,249.5006,490.0
2021-12-17 12:20:00,260.31,260.43,260.22,260.27,851.0,249.6157,249.7308,249.5294,249.5773,851.0
2021-12-17 12:25:00,260.02,260.18,259.85,260.18,1438.0,249.3376,249.491,249.1746,249.491,1438.0
2021-12-17 12:30:00,260.09,260.86,260.09,260.78,2347.0,249.4047,250.1431,249.4047,250.0664,2347.0
2021-12-17 12:35:00,260.78,260.83,260.32,260.32,855.0,250.0664,250.1143,249.6253,249.6253,855.0
2021-12-17 12:40:00,260.52,260.98,260.52,260.72,1310.0,249.8171,250.2582,249.8171,250.0089,1310.0
2021-12-17 12:45:00,260.88,260.95,260.76,260.84,1938.0,250.1623,250.2294,250.0472,250.1239,1938.0
2021-12-17 12:50:00,260.93,261.09,260.63,260.67,3786.0,250.2102,250.3637,249.9225,249.9609,3786.0
2021-12-17 12:55:00,260.73,260.89,260.63,260.63,1302.0,250.0184,250.1719,249.9225,249.9225,1302.0
2021-12-17 13:00:00,260.57,260.89,260.49,260.82,1213.0,249.865,250.1719,249.7883,250.1047,1213.0
2021-12-17 13:05:00,260.55,260.55,260.24,260.24,710.0,249.8458,249.8458,249.5486,249.5486,710.0
2021-12-17 13:10:00,260.2,260.64,260.2,260.49,1704.0,249.5102,249.9321,249.5102,249.7883,1704.0
2021-12-17 13:15:00,260.54,260.75,260.44,260.74,1098.0,249.8362,250.0376,249.7404,250.028,1098.0
2021-12-17 13:20:00,260.53,260.53,260.46,260.47,400.0,249.8267,249.8267,249.7595,249.7691,400.0
2021-12-17 13:25:00,260.5,260.89,260.5,260.78,2302.0,249.7979,250.1719,249.7979,250.0664,2302.0
2021-12-17 13:30:00,260.74,261.19,260.74,261.19,1176.0,250.028,250.4595,250.028,250.4595,1176.0
2021-12-17 13:35:00,261.25,261.34,260.97,260.97,1175.0,250.5171,250.6034,250.2486,250.2486,1175.0
2021-12-17 13:40:00,260.87,261.08,260.87,260.92,817.0,250.1527,250.3541,250.1527,250.2006,817.0
2021-12-17 13:45:00,260.99,261.12,260.91,260.97,4099.0,250.2678,250.3924,250.191,250.2486,4099.0
2021-12-17 13:50:00,260.98,261.13,260.97,261.03,1688.0,250.2582,250.402,250.2486,250.3061,1688.0
2021-12-17 13:55:00,261.09,261.18,260.92,261.12,2086.0,250.3637,250.45,250.2006,250.3924,2086.0
2021-12-17 14:00:00,261.11,261.11,260.52,260.55,3051.0,250.3828,250.3828,249.8171,249.8458,3051.0
2021-12-17 14:05:00,260.5,260.54,260.45,260.45,1257.0,249.7979,249.8362,249.7499,249.7499,1257.0
2021-12-17 14:10:00,260.55,260.72,260.39,260.39,1707.0,249.8458,250.0089,249.6924,249.6924,1707.0
2021-12-17 14:15:00,260.49,260.69,260.45,260.57,2648.0,249.7883,249.9801,249.7499,249.865,2648.0
2021-12-17 14:20:00,260.52,260.53,260.19,260.2,1567.0,249.8171,249.8267,249.5006,249.5102,1567.0
2021-12-17 14:25:00,260.31,260.31,259.61,259.75,1835.0,249.6157,249.6157,248.9445,249.0787,1835.0
2021-12-17 14:30:00,259.88,259.92,259.67,259.67,1105.0,249.2034,249.2417,249.002,249.002,1105.0
2021-12-17 14:35:00,259.63,259.63,259.34,259.53,1809.0,248.9636,248.9636,248.6855,248.8677,1809.0
2021-12-17 14:40:00,259.47,259.7,259.38,259.39,1621.0,248.8102,249.0308,248.7239,248.7335,1621.0
2021-12-17 14:45:00,259.65,260.03,259.64,259.82,2583.0,248.9828,249.3472,248.9732,249.1458,2583.0
2021-12-17 14:50:00,259.76,260.23,259.52,259.52,5116.0,249.0883,249.539,248.8582,248.8582,5116.0
2021-12-17 14:55:00,259.55,259.79,259.52,259.73,1179.0,248.8869,249.1171,248.8582,249.0595,1179.0
2021-12-17 15:00:00,259.65,260.26,259.65,259.89,3303.0,248.9828,249.5677,248.9828,249.213,3303.0
2021-12-17 15:05:00,259.81,260.02,259.68,259.71,1293.0,249.1362,249.3376,249.0116,249.0403,1293.0
2021-12-17 15:10:00,259.71,260.01,259.71,259.9,2671.0,249.0403,249.328,249.0403,249.2225,2671.0
2021-12-17 15:15:00,260.0,260.14,259.51,259.8,2825.0,249.3184,249.4527,248.8486,249.1266,2825.0
2021-12-17 15:20:00,259.68,260.12,259.68,260.11,2550.0,249.0116,249.4335,249.0116,249.4239,2550.0
2021-12-17 15:25:00,259.88,259.88,259.23,259.48,3404.0,249.2034,249.2034,248.5801,248.8198,3404.0
2021-12-17 15:30:00,259.48,259.48,258.18,258.6,19323.0,248.8198,248.8198,247.5732,247.9759,19323.0
2021-12-17 15:35:00,258.76,258.78,258.26,258.78,9746.0,248.1294,248.1486,247.6499,248.1486,9746.0
2021-12-17 15:40:00,258.83,259.25,258.46,258.97,10886.0,248.1965,248.5992,247.8417,248.3307,10886.0
2021-12-17 15:45:00,258.95,259.0,258.31,258.31,7483.0,248.3116,248.3595,247.6979,247.6979,7483.0
2021-12-17 15:50:00,258.31,258.81,258.21,258.73,9096.0,247.6979,248.1773,247.602,248.1006,9096.0
2021-12-17 15:55:00,258.81,259.54,258.42,259.11,65082.0,248.1773,248.8773,247.8033,248.465,65082.0
2021-12-20 09:30:00,256.27,257.57,256.0,257.57,9528.0,245.7417,246.9883,245.4828,246.9883,9528.0
2021-12-20 09:35:00,257.52,258.06,257.45,257.89,1896.0,246.9403,247.4581,246.8732,247.2951,1896.0
2021-12-20 09:40:00,256.6,257.25,256.47,256.5,1249.0,246.0581,246.6814,245.9335,245.9622,1249.0
2021-12-20 09:45:00,256.51,256.51,255.47,255.47,2016.0,245.9718,245.9718,244.9745,244.9745,2016.0
2021-12-20 09:50:00,254.71,254.71,253.52,254.15,2090.0,244.2458,244.2458,243.1046,243.7088,2090.0
2021-12-20 09:55:00,254.11,255.23,254.1,255.07,1399.0,243.6704,244.7444,243.6608,244.591,1399.0
2021-12-20 10:00:00,255.05,255.05,254.76,254.76,1436.0,244.5718,244.5718,244.2937,244.2937,1436.0
2021-12-20 10:05:00,254.03,254.1,253.01,253.39,2449.0,243.5937,243.6608,242.6156,242.98,2449.0
2021-12-20 10:10:00,253.56,253.86,253.3,253.75,1502.0,243.143,243.4307,242.8937,243.3252,1502.0
2021-12-20 10:15:00,253.63,253.63,253.1,253.41,1963.0,243.2101,243.2101,242.7019,242.9992,1963.0
2021-12-20 10:20:00,253.3,253.45,253.3,253.45,891.0,242.8937,243.0375,242.8937,243.0375,891.0
2021-12-20 10:25:00,253.16,254.09,253.16,253.7,1320.0,242.7594,243.6512,242.7594,243.2773,1320.0
2021-12-20 10:30:00,253.41,253.85,253.4,253.85,526.0,242.9992,243.4211,242.9896,243.4211,526.0
2021-12-20 10:35:00,254.09,254.86,254.08,254.86,1956.0,243.6512,244.3896,243.6416,244.3896,1956.0
2021-12-20 10:40:00,254.66,254.8,254.45,254.57,3882.0,244.1978,244.3321,243.9964,244.1115,3882.0
2021-12-20 10:45:00,254.43,254.43,253.95,253.95,586.0,243.9773,243.9773,243.517,243.517,586.0
2021-12-20 10:50:00,253.97,253.97,253.78,253.93,1015.0,243.5362,243.5362,243.354,243.4978,1015.0
2021-12-20 10:55:00,253.75,254.11,253.75,253.88,2080.0,243.3252,243.6704,243.3252,243.4499,2080.0
2021-12-20 11:00:00,253.99,253.99,253.44,253.58,1163.0,243.5553,243.5553,243.0279,243.1622,1163.0
2021-12-20 11:05:00,253.85,254.48,253.73,254.34,5890.0,243.4211,244.0252,243.306,243.891,5890.0
2021-12-20 11:10:00,254.36,254.69,254.2,254.2,1574.0,243.9101,244.2266,243.7567,243.7567,1574.0
2021-12-20 11:15:00,254.32,254.45,254.12,254.2,12317.0,243.8718,243.9964,243.68,243.7567,12317.0
2021-12-20 11:20:00,254.05,254.63,254.0,254.63,2434.0,243.6129,244.169,243.5649,244.169,2434.0
2021-12-20 11:25:00,254.62,254.62,254.51,254.52,963.0,244.1595,244.1595,244.054,244.0636,963.0
2021-12-20 11:30:00,254.66,254.72,254.14,254.44,2733.0,244.1978,244.2553,243.6992,243.9869,2733.0
2021-12-20 11:35:00,254.25,254.53,254.09,254.52,1004.0,243.8047,244.0732,243.6512,244.0636,1004.0
2021-12-20 11:40:00,254.35,254.54,254.01,254.27,1802.0,243.9005,244.0827,243.5745,243.8238,1802.0
2021-12-20 11:45:00,254.27,254.27,253.57,253.75,2641.0,243.8238,243.8238,243.1526,243.3252,2641.0
2021-12-20 11:50:00,253.75,254.14,253.52,254.04,1661.0,243.3252,243.6992,243.1046,243.6033,1661.0
2021-12-20 11:55:00,254.01,254.19,253.6,254.19,904.0,243.5745,243.7471,243.1814,243.7471,904.0
2021-12-20 12:00:00,254.11,254.11,253.13,253.17,3114.0,243.6704,243.6704,242.7307,242.769,3114.0
2021-12-20 12:05:00,253.14,253.43,252.84,253.24,3580.0,242.7403,243.0183,242.4526,242.8362,3580.0
2021-12-20 12:10:00,253.23,253.4,252.63,252.82,1716.0,242.8266,242.9896,242.2512,242.4334,1716.0
2021-12-20 12:15:00,252.7,253.48,252.7,253.48,1526.0,242.3183,243.0663,242.3183,243.0663,1526.0
2021-12-20 12:20:00,253.07,253.07,252.71,252.72,620.0,242.6731,242.6731,242.3279,242.3375,620.0
2021-12-20 12:25:00,252.59,252.6,252.17,252.45,2499.0,242.2129,242.2224,241.8101,242.0786,2499.0
2021-12-20 12:30:00,252.56,252.56,252.2,252.32,1302.0,242.1841,242.1841,241.8389,241.9539,1302.0
2021-12-20 12:35:00,252.28,252.65,252.28,252.51,1642.0,241.9156,242.2704,241.9156,242.1361,1642.0
2021-12-20 12:40:00,252.83,252.93,252.65,252.66,2039.0,242.443,242.5389,242.2704,242.28,2039.0
2021-12-20 12:45:00,252.64,253.39,252.64,253.3,1628.0,242.2608,242.98,242.2608,242.8937,1628.0
2021-12-20 12:50:00,253.17,253.5,253.16,253.5,632.0,242.769,243.0855,242.7594,243.0855,632.0
2021-12-20 12:55:00,253.32,253.37,252.9,252.9,1386.0,242.9129,242.9608,242.5101,242.5101,1386.0
2021-12-20 13:00:00,252.91,252.93,252.68,252.68,1614.0,242.5197,242.5389,242.2992,242.2992,1614.0
2021-12-20 13:05:00,252.81,253.22,252.8,253.11,1508.0,242.4238,242.817,242.4142,242.7115,1508.0
2021-12-20 13:10:00,253.05,253.33,252.95,253.33,700.0,242.654,242.9225,242.5581,242.9225,700.0
2021-12-20 13:15:00,253.23,253.23,253.19,253.19,541.0,242.8266,242.8266,242.7882,242.7882,541.0
2021-12-20 13:20:00,253.12,253.37,253.1,253.29,1803.0,242.7211,242.9608,242.7019,242.8841,1803.0
2021-12-20 13:25:00,253.2,253.39,253.14,253.16,1711.0,242.7978,242.98,242.7403,242.7594,1711.0
2021-12-20 13:30:00,253.4,253.54,253.4,253.43,510.0,242.9896,243.1238,242.9896,243.0183,510.0
2021-12-20 13:35:00,253.53,253.86,253.47,253.82,1834.0,243.1142,243.4307,243.0567,243.3923,1834.0
2021-12-20 13:40:00,254.05,254.34,253.96,254.17,1338.0,243.6129,243.891,243.5266,243.7279,1338.0
2021-12-20 13:45:00,254.17,254.22,253.83,254.1,1592.0,243.7279,243.7759,243.4019,243.6608,1592.0
2021-12-20 13:50:00,254.26,254.4,254.26,254.3,700.0,243.8142,243.9485,243.8142,243.8526,700.0
2021-12-20 13:55:00,254.65,254.77,253.96,253.96,1250.0,244.1882,244.3033,243.5266,243.5266,1250.0
2021-12-20 14:00:00,253.77,254.0,253.66,253.66,4357.0,243.3444,243.5649,243.2389,243.2389,4357.0
2021-12-20 14:05:00,253.71,254.0,253.67,253.9,7523.0,243.2868,243.5649,243.2485,243.469,7523.0
2021-12-20 14:10:00,253.67,253.86,253.61,253.86,2255.0,243.2485,243.4307,243.191,243.4307,2255.0
2021-12-20 14:15:00,253.78,254.0,253.78,253.85,1343.0,243.354,243.5649,243.354,243.4211,1343.0
2021-12-20 14:20:00,253.81,253.93,253.68,253.86,1665.0,243.3827,243.4978,243.2581,243.4307,1665.0
2021-12-20 14:25:00,253.76,253.88,253.72,253.79,619.0,243.3348,243.4499,243.2964,243.3636,619.0
2021-12-20 14:30:00,253.68,253.68,253.38,253.47,3094.0,243.2581,243.2581,242.9704,243.0567,3094.0
2021-12-20 14:35:00,253.38,253.5,253.33,253.43,1200.0,242.9704,243.0855,242.9225,243.0183,1200.0
2021-12-20 14:40:00,253.28,253.61,253.28,253.61,1600.0,242.8745,243.191,242.8745,243.191,1600.0
2021-12-20 14:45:00,253.54,253.54,253.5,253.5,500.0,243.1238,243.1238,243.0855,243.0855,500.0
2021-12-20 14:50:00,253.51,253.85,253.4,253.85,3219.0,243.0951,243.4211,242.9896,243.4211,3219.0
2021-12-20 14:55:00,253.87,253.95,253.29,253.29,4749.0,243.4403,243.517,242.8841,242.8841,4749.0
2021-12-20 15:00:00,253.4,253.8,253.39,253.73,4419.0,242.9896,243.3731,242.98,243.306,4419.0
2021-12-20 15:05:00,253.76,253.94,253.76,253.92,4735.0,243.3348,243.5074,243.3348,243.4882,4735.0
2021-12-20 15:10:00,254.14,254.33,253.65,253.65,3871.0,243.6992,243.8814,243.2293,243.2293,3871.0
2021-12-20 15:15:00,253.75,254.68,253.75,254.62,3419.0,243.3252,244.217,243.3252,244.1595,3419.0
2021-12-20 15:20:00,254.69,254.93,254.47,254.48,1996.0,244.2266,244.4567,244.0156,244.0252,1996.0
2021-12-20 15:25:00,254.39,254.82,254.39,254.68,2322.0,243.9389,244.3512,243.9389,244.217,2322.0
2021-12-20 15:30:00,254.57,254.76,254.34,254.76,5960.0,244.1115,244.2937,243.891,244.2937,5960.0
2021-12-20 15:35:00,254.76,255.25,254.69,255.14,4517.0,244.2937,244.7636,244.2266,244.6581,4517.0
2021-12-20 15:40:00,255.17,255.5,255.15,255.23,3711.0,244.6869,245.0033,244.6677,244.7444,3711.0
2021-12-20 15:45:00,255.1,255.4,255.03,255.3,4503.0,244.6197,244.9074,244.5526,244.8115,4503.0
2021-12-20 15:50:00,255.21,256.18,255.21,255.39,20432.0,244.7252,245.6554,244.7252,244.8978,20432.0
2021-12-20 15:55:00,255.52,256.21,255.52,255.9,37821.0,245.0225,245.6841,245.0225,245.3869,37821.0
2021-12-21 09:30:00,257.95,260.0,257.79,259.82,12125.0,247.3527,249.3184,247.1992,249.1458,12125.0
2021-12-21 09:35:00,258.41,258.63,257.47,257.47,3173.0,247.7938,248.0047,246.8924,246.8924,3173.0
2021-12-21 09:40:00,257.17,257.56,257.17,257.5,801.0,246.6047,246.9787,246.6047,246.9211,801.0
2021-12-21 09:45:00,257.6,257.94,257.29,257.29,2157.0,247.017,247.3431,246.7198,246.7198,2157.0
2021-12-21 09:50:00,256.9,257.19,256.77,256.93,1381.0,246.3458,246.6239,246.2211,246.3746,1381.0
2021-12-21 09:55:00,256.99,256.99,256.65,256.84,1221.0,246.4321,246.4321,246.1061,246.2883,1221.0
2021-12-21 10:00:00,256.68,256.72,256.45,256.64,1594.0,246.1348,246.1732,245.9143,246.0965,1594.0
2021-12-21 10:05:00,256.84,256.87,256.5,256.84,2210.0,246.2883,246.317,245.9622,246.2883,2210.0
2021-12-21 10:10:00,256.82,256.99,256.43,256.65,2427.0,246.2691,246.4321,245.8951,246.1061,2427.0
2021-12-21 10:15:00,257.19,257.19,257.19,257.19,217.0,246.6239,246.6239,246.6239,246.6239,217.0
2021-12-21 10:20:00,257.81,258.03,257.53,257.67,1527.0,247.2184,247.4294,246.9499,247.0842,1527.0
2021-12-21 10:25:00,257.44,257.45,256.63,256.88,1500.0,246.8636,246.8732,246.0869,246.3266,1500.0
2021-12-21 10:30:00,256.82,256.85,256.62,256.74,1413.0,246.2691,246.2978,246.0773,246.1924,1413.0
2021-12-21 10:35:00,256.53,256.65,256.21,256.26,1834.0,245.991,246.1061,245.6841,245.7321,1834.0
2021-12-21 10:40:00,256.68,256.92,256.62,256.92,904.0,246.1348,246.365,246.0773,246.365,904.0
2021-12-21 10:45:00,256.66,256.96,256.62,256.66,701.0,246.1156,246.4033,246.0773,246.1156,701.0
2021-12-21 10:50:00,256.66,257.08,256.63,257.08,600.0,246.1156,246.5184,246.0869,246.5184,600.0
2021-12-21 10:55:00,257.2,257.25,257.07,257.07,1201.0,246.6335,246.6814,246.5088,246.5088,1201.0
2021-12-21 11:00:00,257.25,257.47,257.15,257.45,2178.0,246.6814,246.8924,246.5855,246.8732,2178.0
2021-12-21 11:05:00,257.67,257.79,257.48,257.56,1719.0,247.0842,247.1992,246.902,246.9787,1719.0
2021-12-21 11:10:00,257.57,258.17,257.57,258.17,1150.0,246.9883,247.5636,246.9883,247.5636,1150.0
2021-12-21 11:15:00,257.87,257.87,257.61,257.61,400.0,247.2759,247.2759,247.0266,247.0266,400.0
2021-12-21 11:20:00,258.12,258.12,257.69,257.77,388.0,247.5157,247.5157,247.1033,247.18,388.0
2021-12-21 11:25:00,257.86,258.02,257.73,257.91,1273.0,247.2663,247.4198,247.1417,247.3143,1273.0
2021-12-21 11:30:00,257.96,258.16,257.79,257.81,1672.0,247.3622,247.554,247.1992,247.2184,1672.0
2021-12-21 11:35:00,257.94,258.58,257.93,258.42,840.0,247.3431,247.9568,247.3335,247.8033,840.0
2021-12-21 11:40:00,258.46,259.13,258.46,259.13,713.0,247.8417,248.4842,247.8417,248.4842,713.0
2021-12-21 11:45:00,259.18,259.21,258.82,259.21,1720.0,248.5321,248.5609,248.1869,248.5609,1720.0
2021-12-21 11:50:00,259.19,259.45,258.97,259.45,1400.0,248.5417,248.791,248.3307,248.791,1400.0
2021-12-21 11:55:00,259.33,259.47,259.15,259.2,1886.0,248.676,248.8102,248.5034,248.5513,1886.0
2021-12-21 12:00:00,259.23,259.36,259.04,259.28,1198.0,248.5801,248.7047,248.3979,248.628,1198.0
2021-12-21 12:05:00,259.02,259.5,259.02,259.5,2188.0,248.3787,248.839,248.3787,248.839,2188.0
2021-12-21 12:10:00,259.66,259.66,259.46,259.47,1601.0,248.9924,248.9924,248.8006,248.8102,1601.0
2021-12-21 12:15:00,259.53,259.64,259.48,259.64,400.0,248.8677,248.9732,248.8198,248.9732,400.0
2021-12-21 12:20:00,259.5,259.63,259.46,259.48,1304.0,248.839,248.9636,248.8006,248.8198,1304.0
2021-12-21 12:25:00,259.53,259.66,259.42,259.66,1204.0,248.8677,248.9924,248.7623,248.9924,1204.0
2021-12-21 12:30:00,259.66,260.03,259.66,260.03,2064.0,248.9924,249.3472,248.9924,249.3472,2064.0
2021-12-21 12:35:00,259.86,259.92,259.4,259.41,1302.0,249.1842,249.2417,248.7431,248.7527,1302.0
2021-12-21 12:40:00,259.32,259.32,259.17,259.25,565.0,248.6664,248.6664,248.5225,248.5992,565.0
2021-12-21 12:45:00,259.34,259.7,259.34,259.7,3905.0,248.6855,249.0308,248.6855,249.0308,3905.0
2021-12-21 12:50:00,259.67,260.24,259.67,260.06,829.0,249.002,249.5486,249.002,249.376,829.0
2021-12-21 12:55:00,259.93,259.93,259.93,259.93,200.0,249.2513,249.2513,249.2513,249.2513,200.0
2021-12-21 13:00:00,259.93,260.21,259.92,260.03,3100.0,249.2513,249.5198,249.2417,249.3472,3100.0
2021-12-21 13:05:00,260.02,260.02,259.77,259.78,504.0,249.3376,249.3376,249.0979,249.1075,504.0
2021-12-21 13:10:00,259.81,260.11,259.81,259.9,1356.0,249.1362,249.4239,249.1362,249.2225,1356.0
2021-12-21 13:15:00,259.93,260.23,259.93,259.93,2252.0,249.2513,249.539,249.2513,249.2513,2252.0
2021-12-21 13:20:00,260.09,260.33,260.06,260.22,2087.0,249.4047,249.6349,249.376,249.5294,2087.0
2021-12-21 13:25:00,260.17,260.38,260.1,260.35,3168.0,249.4814,249.6828,249.4143,249.6541,3168.0
2021-12-21 13:30:00,260.53,260.53,260.4,260.51,601.0,249.8267,249.8267,249.702,249.8075,601.0
2021-12-21 13:35:00,260.66,260.87,260.64,260.8,2104.0,249.9513,250.1527,249.9321,250.0856,2104.0
2021-12-21 13:40:00,260.79,260.96,260.66,260.95,833.0,250.076,250.239,249.9513,250.2294,833.0
2021-12-21 13:45:00,260.88,261.03,260.88,260.98,2100.0,250.1623,250.3061,250.1623,250.2582,2100.0
2021-12-21 13:50:00,261.0,261.07,260.78,260.88,2227.0,250.2773,250.3445,250.0664,250.1623,2227.0
2021-12-21 13:55:00,260.93,260.98,260.91,260.96,1200.0,250.2102,250.2582,250.191,250.239,1200.0
2021-12-21 14:00:00,260.8,261.29,260.8,261.2,2225.0,250.0856,250.5554,250.0856,250.4691,2225.0
2021-12-21 14:05:00,261.11,261.18,260.78,260.96,2491.0,250.3828,250.45,250.0664,250.239,2491.0
2021-12-21 14:10:00,261.1,261.21,261.0,261.01,1665.0,250.3732,250.4787,250.2773,250.2869,1665.0
2021-12-21 14:15:00,260.91,260.91,260.76,260.87,1607.0,250.191,250.191,250.0472,250.1527,1607.0
2021-12-21 14:20:00,260.9,260.99,260.79,260.81,1501.0,250.1815,250.2678,250.076,250.0952,1501.0
2021-12-21 14:25:00,260.81,261.1,260.81,261.1,2050.0,250.0952,250.3732,250.0952,250.3732,2050.0
2021-12-21 14:30:00,261.1,261.19,260.87,260.9,2550.0,250.3732,250.4595,250.1527,250.1815,2550.0
2021-12-21 14:35:00,261.07,261.07,260.63,260.69,2800.0,250.3445,250.3445,249.9225,249.9801,2800.0
2021-12-21 14:40:00,260.7,261.09,260.66,260.87,2100.0,249.9897,250.3637,249.9513,250.1527,2100.0
2021-12-21 14:45:00,260.85,260.98,260.72,260.97,3682.0,250.1335,250.2582,250.0089,250.2486,3682.0
2021-12-21 14:50:00,260.98,261.13,260.98,261.02,1035.0,250.2582,250.402,250.2582,250.2965,1035.0
2021-12-21 14:55:00,261.11,261.26,261.02,261.16,2173.0,250.3828,250.5267,250.2965,250.4308,2173.0
2021-12-21 15:00:00,261.12,261.26,261.06,261.25,1254.0,250.3924,250.5267,250.3349,250.5171,1254.0
2021-12-21 15:05:00,261.27,261.57,261.13,261.51,4574.0,250.5363,250.8239,250.402,250.7664,4574.0
2021-12-21 15:10:00,261.47,261.73,261.44,261.68,4071.0,250.728,250.9774,250.6993,250.9294,4071.0
2021-12-21 15:15:00,261.49,261.76,261.49,261.76,2387.0,250.7472,251.0061,250.7472,251.0061,2387.0
2021-12-21 15:20:00,261.79,261.79,261.53,261.66,3814.0,251.0349,251.0349,250.7856,250.9102,3814.0
2021-12-21 15:25:00,261.66,261.78,261.46,261.46,2317.0,250.9102,251.0253,250.7185,250.7185,2317.0
2021-12-21 15:30:00,261.31,261.31,260.94,260.94,7000.0,250.5746,250.5746,250.2198,250.2198,7000.0
2021-12-21 15:35:00,260.94,261.08,260.83,260.96,8505.0,250.2198,250.3541,250.1143,250.239,8505.0
2021-12-21 15:40:00,260.95,261.02,260.65,260.65,4898.0,250.2294,250.2965,249.9417,249.9417,4898.0
2021-12-21 15:45:00,260.63,260.69,260.17,260.21,2199.0,249.9225,249.9801,249.4814,249.5198,2199.0
2021-12-21 15:50:00,260.21,260.76,260.2,260.76,7737.0,249.5198,250.0472,249.5102,250.0472,7737.0
2021-12-21 15:55:00,260.84,261.67,260.68,261.6,35961.0,250.1239,250.9198,249.9705,250.8527,35961.0
2021-12-22 09:30:00,261.88,261.88,261.75,261.82,3373.0,251.1212,251.1212,250.9965,251.0637,3373.0
2021-12-22 09:35:00,262.04,262.04,261.68,261.68,300.0,251.2746,251.2746,250.9294,250.9294,300.0
2021-12-22 09:40:00,260.07,260.07,260.06,260.06,301.0,249.3856,249.3856,249.376,249.376,301.0
2021-12-22 09:45:00,260.48,260.52,260.48,260.52,400.0,249.7787,249.8171,249.7787,249.8171,400.0
2021-12-22 09:50:00,261.01,261.07,260.67,260.95,1841.0,250.2869,250.3445,249.9609,250.2294,1841.0
2021-12-22 09:55:00,260.8,260.8,260.53,260.53,200.0,250.0856,250.0856,249.8267,249.8267,200.0
2021-12-22 10:00:00,260.08,260.08,260.0,260.0,500.0,249.3951,249.3951,249.3184,249.3184,500.0
2021-12-22 10:05:00,259.86,260.25,259.83,260.0,1200.0,249.1842,249.5582,249.1554,249.3184,1200.0
2021-12-22 10:10:00,259.8,260.57,259.8,260.54,1318.0,249.1266,249.865,249.1266,249.8362,1318.0
2021-12-22 10:15:00,260.69,260.7,260.53,260.54,500.0,249.9801,249.9897,249.8267,249.8362,500.0
2021-12-22 10:20:00,260.47,260.99,260.39,260.99,1118.0,249.7691,250.2678,249.6924,250.2678,1118.0
2021-12-22 10:25:00,260.88,261.53,260.87,261.21,1834.0,250.1623,250.7856,250.1527,250.4787,1834.0
2021-12-22 10:30:00,261.37,261.57,261.18,261.57,600.0,250.6321,250.8239,250.45,250.8239,600.0
2021-12-22 10:35:00,261.81,262.17,261.68,261.96,2112.0,251.0541,251.3993,250.9294,251.1979,2112.0
2021-12-22 10:40:00,261.95,262.03,261.91,262.02,737.0,251.1883,251.265,251.15,251.2554,737.0
2021-12-22 10:45:00,261.82,262.12,261.82,262.12,600.0,251.0637,251.3513,251.0637,251.3513,600.0
2021-12-22 10:50:00,261.83,262.28,261.76,262.28,1000.0,251.0732,251.5048,251.0061,251.5048,1000.0
2021-12-22 10:55:00,261.95,262.24,261.95,262.22,1553.0,251.1883,251.4664,251.1883,251.4472,1553.0
2021-12-22 11:00:00,262.11,262.11,261.62,261.92,4300.0,251.3417,251.3417,250.8719,251.1596,4300.0
2021-12-22 11:05:00,261.67,262.32,261.66,261.88,3849.0,250.9198,251.5431,250.9102,251.1212,3849.0
2021-12-22 11:10:00,261.72,261.9,261.69,261.83,887.0,250.9678,251.1404,250.939,251.0732,887.0
2021-12-22 11:15:00,261.75,261.76,261.47,261.47,959.0,250.9965,251.0061,250.728,250.728,959.0
2021-12-22 11:20:00,261.46,261.71,261.42,261.6,1442.0,250.7185,250.9582,250.6801,250.8527,1442.0
2021-12-22 11:25:00,261.49,261.49,260.79,261.48,2005.0,250.7472,250.7472,250.076,250.7376,2005.0
2021-12-22 11:30:00,261.45,261.81,261.33,261.81,2000.0,250.7089,251.0541,250.5938,251.0541,2000.0
2021-12-22 11:35:00,262.32,262.57,262.23,262.51,2045.0,251.5431,251.7828,251.4568,251.7253,2045.0
2021-12-22 11:40:00,262.51,262.53,262.42,262.43,700.0,251.7253,251.7445,251.639,251.6486,700.0
2021-12-22 11:45:00,262.29,262.43,262.16,262.33,1700.0,251.5144,251.6486,251.3897,251.5527,1700.0
2021-12-22 11:50:00,262.43,262.68,262.4,262.68,874.0,251.6486,251.8883,251.6198,251.8883,874.0
2021-12-22 11:55:00,262.64,262.76,262.59,262.75,1002.0,251.85,251.965,251.802,251.9555,1002.0
2021-12-22 12:00:00,262.87,262.95,262.76,262.84,898.0,252.0705,252.1472,251.965,252.0418,898.0
2021-12-22 12:05:00,262.9,262.93,262.84,262.91,2336.0,252.0993,252.1281,252.0418,252.1089,2336.0
2021-12-22 12:10:00,262.96,262.96,262.73,262.79,1102.0,252.1568,252.1568,251.9363,251.9938,1102.0
2021-12-22 12:15:00,262.78,262.78,262.69,262.69,1117.0,251.9842,251.9842,251.8979,251.8979,1117.0
2021-12-22 12:20:00,262.92,263.07,262.82,262.83,4965.0,252.1185,252.2623,252.0226,252.0322,4965.0
2021-12-22 12:25:00,262.89,262.94,262.88,262.93,790.0,252.0897,252.1376,252.0801,252.1281,790.0
2021-12-22 12:30:00,262.83,263.06,262.82,262.83,654.0,252.0322,252.2527,252.0226,252.0322,654.0
2021-12-22 12:35:00,262.87,263.18,262.8,263.15,2770.0,252.0705,252.3678,252.0034,252.339,2770.0
2021-12-22 12:40:00,263.31,263.81,263.3,263.57,2675.0,252.4924,252.9719,252.4829,252.7418,2675.0
2021-12-22 12:45:00,263.59,263.83,263.59,263.82,1320.0,252.7609,252.9911,252.7609,252.9815,1320.0
2021-12-22 12:50:00,263.92,264.3,263.92,264.3,2200.0,253.0774,253.4418,253.0774,253.4418,2200.0
2021-12-22 12:55:00,264.24,264.32,264.2,264.32,1222.0,253.3842,253.461,253.3459,253.461,1222.0
2021-12-22 13:00:00,264.42,264.42,264.26,264.29,1201.0,253.5568,253.5568,253.4034,253.4322,1201.0
2021-12-22 13:05:00,264.26,264.43,264.25,264.37,1465.0,253.4034,253.5664,253.3938,253.5089,1465.0
2021-12-22 13:10:00,264.35,264.43,264.31,264.31,1806.0,253.4897,253.5664,253.4514,253.4514,1806.0
2021-12-22 13:15:00,264.31,264.57,264.21,264.49,3124.0,253.4514,253.7007,253.3555,253.624,3124.0
2021-12-22 13:20:00,264.51,264.55,264.21,264.21,1700.0,253.6431,253.6815,253.3555,253.3555,1700.0
2021-12-22 13:25:00,264.04,264.18,263.99,264.18,2300.0,253.1925,253.3267,253.1445,253.3267,2300.0
2021-12-22 13:30:00,264.18,264.21,263.96,263.96,2028.0,253.3267,253.3555,253.1157,253.1157,2028.0
2021-12-22 13:35:00,264.06,264.12,263.93,264.04,2408.0,253.2116,253.2692,253.087,253.1925,2408.0
2021-12-22 13:40:00,263.96,264.09,263.95,263.98,2100.0,253.1157,253.2404,253.1062,253.1349,2100.0
2021-12-22 13:45:00,264.05,264.05,264.03,264.03,1715.0,253.202,253.202,253.1829,253.1829,1715.0
2021-12-22 13:50:00,264.0,264.06,263.94,264.05,606.0,253.1541,253.2116,253.0966,253.202,606.0
2021-12-22 13:55:00,263.93,264.02,263.66,263.73,5448.0,253.087,253.1733,252.8281,252.8952,5448.0
2021-12-22 14:00:00,263.71,264.11,263.62,264.11,1850.0,252.876,253.2596,252.7897,253.2596,1850.0
2021-12-22 14:05:00,264.13,264.3,264.05,264.23,3801.0,253.2788,253.4418,253.202,253.3747,3801.0
2021-12-22 14:10:00,264.22,264.27,264.04,264.23,2122.0,253.3651,253.413,253.1925,253.3747,2122.0
2021-12-22 14:15:00,264.23,264.35,264.1,264.31,2299.0,253.3747,253.4897,253.25,253.4514,2299.0
2021-12-22 14:20:00,264.31,264.36,264.1,264.21,2564.0,253.4514,253.4993,253.25,253.3555,2564.0
2021-12-22 14:25:00,264.1,264.21,263.97,264.05,3893.0,253.25,253.3555,253.1253,253.202,3893.0
2021-12-22 14:30:00,263.88,263.97,263.81,263.95,1846.0,253.039,253.1253,252.9719,253.1062,1846.0
2021-12-22 14:35:00,263.95,264.05,263.82,263.93,1200.0,253.1062,253.202,252.9815,253.087,1200.0
2021-12-22 14:40:00,263.91,263.96,263.55,263.64,2438.0,253.0678,253.1157,252.7226,252.8089,2438.0
2021-12-22 14:45:00,263.54,263.75,263.51,263.66,1000.0,252.713,252.9144,252.6842,252.8281,1000.0
2021-12-22 14:50:00,263.74,263.97,263.74,263.97,3225.0,252.9048,253.1253,252.9048,253.1253,3225.0
2021-12-22 14:55:00,263.99,264.0,263.86,264.0,1640.0,253.1445,253.1541,253.0199,253.1541,1640.0
2021-12-22 15:00:00,264.0,264.09,263.93,264.01,3460.0,253.1541,253.2404,253.087,253.1637,3460.0
2021-12-22 15:05:00,264.06,264.16,264.01,264.11,3217.0,253.2116,253.3075,253.1637,253.2596,3217.0
2021-12-22 15:10:00,264.11,264.11,263.82,263.88,2811.0,253.2596,253.2596,252.9815,253.039,2811.0
2021-12-22 15:15:00,264.03,264.07,263.78,263.79,3491.0,253.1829,253.2212,252.9431,252.9527,3491.0
2021-12-22 15:20:00,263.82,263.86,263.82,263.86,1302.0,252.9815,253.0199,252.9815,253.0199,1302.0
2021-12-22 15:25:00,263.84,264.05,263.83,264.04,7056.0,253.0007,253.202,252.9911,253.1925,7056.0
2021-12-22 15:30:00,264.04,264.31,263.96,264.31,8041.0,253.1925,253.4514,253.1157,253.4514,8041.0
2021-12-22 15:35:00,264.27,264.45,264.27,264.39,4102.0,253.413,253.5856,253.413,253.5281,4102.0
2021-12-22 15:40:00,264.34,264.35,264.17,264.25,5502.0,253.4801,253.4897,253.3171,253.3938,5502.0
2021-12-22 15:45:00,264.32,264.87,264.29,264.83,12611.0,253.461,253.9884,253.4322,253.95,12611.0
2021-12-22 15:50:00,264.9,265.17,264.88,265.09,11246.0,254.0171,254.276,253.9979,254.1993,11246.0
2021-12-22 15:55:00,265.08,265.09,264.58,264.59,23678.0,254.1897,254.1993,253.7103,253.7199,23678.0
2021-12-23 09:30:00,264.78,265.87,264.78,265.17,13235.0,253.9021,254.9473,253.9021,254.276,13235.0
2021-12-23 09:35:00,266.11,266.35,265.45,265.99,1891.0,255.1774,255.4076,254.5445,255.0623,1891.0
2021-12-23 09:40:00,266.23,266.23,265.98,266.03,429.0,255.2925,255.2925,255.0528,255.1007,429.0
2021-12-23 09:45:00,265.73,266.08,265.04,265.24,3890.0,254.813,255.1486,254.1514,254.3432,3890.0
2021-12-23 09:50:00,265.19,265.34,264.81,264.81,1699.0,254.2952,254.439,253.9308,253.9308,1699.0
2021-12-23 09:55:00,264.16,264.71,264.16,264.49,1123.0,253.3075,253.8349,253.3075,253.624,1123.0
2021-12-23 10:00:00,264.57,264.96,264.57,264.85,2032.0,253.7007,254.0747,253.7007,253.9692,2032.0
2021-12-23 10:05:00,264.9,264.97,264.49,264.49,2138.0,254.0171,254.0842,253.624,253.624,2138.0
2021-12-23 10:10:00,264.58,264.58,264.42,264.48,742.0,253.7103,253.7103,253.5568,253.6144,742.0
2021-12-23 10:15:00,264.29,264.81,264.18,264.68,3312.0,253.4322,253.9308,253.3267,253.8062,3312.0
2021-12-23 10:20:00,264.5,265.0,264.5,264.95,3787.0,253.6336,254.113,253.6336,254.0651,3787.0
2021-12-23 10:25:00,265.0,265.0,264.79,264.86,1400.0,254.113,254.113,253.9116,253.9788,1400.0
2021-12-23 10:30:00,264.87,264.87,264.25,264.25,3012.0,253.9884,253.9884,253.3938,253.3938,3012.0
2021-12-23 10:35:00,264.4,264.6,264.05,264.45,2026.0,253.5377,253.7294,253.202,253.5856,2026.0
2021-12-23 10:40:00,264.44,264.47,264.21,264.41,4473.0,253.576,253.6048,253.3555,253.5473,4473.0
2021-12-23 10:45:00,264.24,264.45,264.24,264.44,601.0,253.3842,253.5856,253.3842,253.576,601.0
2021-12-23 10:50:00,264.42,264.63,264.38,264.56,2271.0,253.5568,253.7582,253.5185,253.6911,2271.0
2021-12-23 10:55:00,264.71,264.71,264.7,264.71,100.0,253.8349,253.8349,253.8253,253.8349,100.0
2021-12-23 11:00:00,264.71,264.72,264.47,264.55,2282.0,253.8349,253.8445,253.6048,253.6815,2282.0
2021-12-23 11:05:00,264.35,264.4,264.05,264.38,3370.0,253.4897,253.5377,253.202,253.5185,3370.0
2021-12-23 11:10:00,264.53,264.73,264.46,264.48,1929.0,253.6623,253.8541,253.5952,253.6144,1929.0
2021-12-23 11:15:00,264.51,264.51,264.41,264.48,460.0,253.6431,253.6431,253.5473,253.6144,460.0
2021-12-23 11:20:00,264.32,264.32,264.16,264.22,600.0,253.461,253.461,253.3075,253.3651,600.0
2021-12-23 11:25:00,264.24,264.31,264.02,264.02,2817.0,253.3842,253.4514,253.1733,253.1733,2817.0
2021-12-23 11:30:00,264.02,264.02,264.02,264.02,200.0,253.1733,253.1733,253.1733,253.1733,200.0
2021-12-23 11:35:00,264.19,264.41,264.19,264.41,2767.0,253.3363,253.5473,253.3363,253.5473,2767.0
2021-12-23 11:40:00,264.41,264.41,264.4,264.41,497.0,253.5473,253.5473,253.5377,253.5473,497.0
2021-12-23 11:45:00,264.41,264.42,263.95,264.06,4758.0,253.5473,253.5568,253.1062,253.2116,4758.0
2021-12-23 11:50:00,264.07,264.17,263.76,264.07,7254.0,253.2212,253.3171,252.924,253.2212,7254.0
2021-12-23 11:55:00,264.14,264.21,263.87,264.16,3516.0,253.2883,253.3555,253.0294,253.3075,3516.0
2021-12-23 12:00:00,263.94,263.94,263.62,263.67,1125.0,253.0966,253.0966,252.7897,252.8377,1125.0
2021-12-23 12:05:00,263.64,263.64,263.54,263.55,350.0,252.8089,252.8089,252.713,252.7226,350.0
2021-12-23 12:10:00,263.5,263.5,263.4,263.4,1120.0,252.6746,252.6746,252.5787,252.5787,1120.0
2021-12-23 12:15:00,263.32,263.32,263.08,263.08,800.0,252.502,252.502,252.2719,252.2719,800.0
2021-12-23 12:20:00,263.24,263.24,263.14,263.16,3264.0,252.4253,252.4253,252.3294,252.3486,3264.0
2021-12-23 12:25:00,263.1,263.3,263.08,263.3,1504.0,252.2911,252.4829,252.2719,252.4829,1504.0
2021-12-23 12:30:00,263.17,263.31,263.17,263.19,720.0,252.3582,252.4924,252.3582,252.3774,720.0
2021-12-23 12:35:00,263.25,263.25,263.15,263.15,2008.0,252.4349,252.4349,252.339,252.339,2008.0
2021-12-23 12:40:00,263.1,263.17,263.05,263.16,1449.0,252.2911,252.3582,252.2431,252.3486,1449.0
2021-12-23 12:45:00,263.18,263.2,263.07,263.16,1296.0,252.3678,252.387,252.2623,252.3486,1296.0
2021-12-23 12:50:00,263.12,263.12,262.87,262.87,2217.0,252.3103,252.3103,252.0705,252.0705,2217.0
2021-12-23 12:55:00,262.82,262.86,262.79,262.82,1708.0,252.0226,252.0609,251.9938,252.0226,1708.0
2021-12-23 13:00:00,262.81,262.98,262.65,262.66,2367.0,252.013,252.176,251.8596,251.8692,2367.0
2021-12-23 13:05:00,262.6,262.6,262.21,262.21,5027.0,251.8116,251.8116,251.4376,251.4376,5027.0
2021-12-23 13:10:00,262.2,262.46,262.19,262.25,4510.0,251.428,251.6774,251.4185,251.476,4510.0
2021-12-23 13:15:00,262.34,262.46,262.06,262.07,1349.0,251.5623,251.6774,251.2938,251.3034,1349.0
2021-12-23 13:20:00,262.25,262.39,262.07,262.14,1026.0,251.476,251.6102,251.3034,251.3705,1026.0
2021-12-23 13:25:00,262.29,262.32,262.16,262.32,3234.0,251.5144,251.5431,251.3897,251.5431,3234.0
2021-12-23 13:30:00,262.1,262.1,261.49,261.49,4461.0,251.3322,251.3322,250.7472,250.7472,4461.0
2021-12-23 13:35:00,261.49,261.59,261.36,261.43,2731.0,250.7472,250.8431,250.6226,250.6897,2731.0
2021-12-23 13:40:00,261.64,261.96,261.47,261.81,6896.0,250.8911,251.1979,250.728,251.0541,6896.0
2021-12-23 13:45:00,261.84,262.21,261.73,262.15,3205.0,251.0828,251.4376,250.9774,251.3801,3205.0
2021-12-23 13:50:00,262.24,262.37,262.17,262.37,1367.0,251.4664,251.5911,251.3993,251.5911,1367.0
2021-12-23 13:55:00,262.37,262.73,262.17,262.21,5342.0,251.5911,251.9363,251.3993,251.4376,5342.0
2021-12-23 14:00:00,262.29,262.38,261.73,262.3,7537.0,251.5144,251.6007,250.9774,251.5239,7537.0
2021-12-23 14:05:00,262.3,262.99,262.3,262.99,4116.0,251.5239,252.1856,251.5239,252.1856,4116.0
2021-12-23 14:10:00,263.09,264.24,263.09,264.24,2816.0,252.2815,253.3842,252.2815,253.3842,2816.0
2021-12-23 14:15:00,264.04,264.04,263.63,263.63,400.0,253.1925,253.1925,252.7993,252.7993,400.0
2021-12-23 14:20:00,263.85,263.85,263.62,263.72,812.0,253.0103,253.0103,252.7897,252.8856,812.0
2021-12-23 14:25:00,263.83,263.85,263.83,263.85,300.0,252.9911,253.0103,252.9911,253.0103,300.0
2021-12-23 14:30:00,263.78,263.86,263.73,263.78,513.0,252.9431,253.0199,252.8952,252.9431,513.0
2021-12-23 14:35:00,263.83,263.83,263.59,263.59,1087.0,252.9911,252.9911,252.7609,252.7609,1087.0
2021-12-23 14:40:00,263.46,263.6,263.45,263.6,600.0,252.6363,252.7705,252.6267,252.7705,600.0
2021-12-23 14:45:00,263.62,263.78,263.62,263.78,800.0,252.7897,252.9431,252.7897,252.9431,800.0
2021-12-23 14:50:00,263.75,263.83,263.75,263.83,481.0,252.9144,252.9911,252.9144,252.9911,481.0
2021-12-23 14:55:00,264.15,264.15,263.7,263.7,720.0,253.2979,253.2979,252.8664,252.8664,720.0
2021-12-23 15:00:00,263.93,263.93,263.54,263.83,1463.0,253.087,253.087,252.713,252.9911,1463.0
2021-12-23 15:05:00,263.91,263.96,263.9,263.96,200.0,253.0678,253.1157,253.0582,253.1157,200.0
2021-12-23 15:10:00,263.98,263.99,263.98,263.99,725.0,253.1349,253.1445,253.1349,253.1445,725.0
2021-12-23 15:15:00,264.01,264.13,263.9,263.98,916.0,253.1637,253.2788,253.0582,253.1349,916.0
2021-12-23 15:20:00,263.97,263.98,263.77,263.78,2346.0,253.1253,253.1349,252.9335,252.9431,2346.0
2021-12-23 15:25:00,263.64,263.83,263.5,263.51,1437.0,252.8089,252.9911,252.6746,252.6842,1437.0
2021-12-23 15:30:00,263.5,263.5,263.28,263.39,2898.0,252.6746,252.6746,252.4637,252.5692,2898.0
2021-12-23 15:35:00,263.45,263.62,263.45,263.61,4821.0,252.6267,252.7897,252.6267,252.7801,4821.0
2021-12-23 15:40:00,263.48,263.8,263.37,263.8,5218.0,252.6555,252.9623,252.55,252.9623,5218.0
2021-12-23 15:45:00,263.88,264.06,263.76,263.9,7743.0,253.039,253.2116,252.924,253.0582,7743.0
2021-12-23 15:50:00,263.95,264.06,263.7,263.87,10408.0,253.1062,253.2116,252.8664,253.0294,10408.0
2021-12-23 15:55:00,263.78,263.86,262.73,262.9,51234.0,252.9431,253.0199,251.9363,252.0993,51234.0
2021-12-27 09:30:00,263.88,263.95,262.9,263.0,9988.0,253.039,253.1062,252.0993,252.1952,9988.0
2021-12-27 09:35:00,263.91,263.97,262.58,263.97,6818.0,253.0678,253.1253,251.7924,253.1253,6818.0
2021-12-27 09:40:00,264.7,264.7,263.21,264.56,1604.0,253.8253,253.8253,252.3966,253.6911,1604.0
2021-12-27 09:45:00,264.27,264.64,264.04,264.6,1900.0,253.413,253.7678,253.1925,253.7294,1900.0
2021-12-27 09:50:00,265.53,265.53,264.11,264.7,2722.0,254.6212,254.6212,253.2596,253.8253,2722.0
2021-12-27 09:55:00,264.53,266.07,264.53,266.07,3500.0,253.6623,255.1391,253.6623,255.1391,3500.0
2021-12-27 10:00:00,265.81,266.32,265.6,266.31,6438.0,254.8897,255.3788,254.6884,255.3692,6438.0
2021-12-27 10:05:00,266.17,266.57,266.09,266.52,4030.0,255.2349,255.6185,255.1582,255.5706,4030.0
2021-12-27 10:10:00,266.25,266.32,265.25,265.72,12100.0,255.3117,255.3788,254.3527,254.8034,12100.0
2021-12-27 10:15:00,265.57,266.17,265.42,266.0,3347.0,254.6596,255.2349,254.5158,255.0719,3347.0
2021-12-27 10:20:00,265.95,266.01,265.63,265.8,3323.0,255.024,255.0815,254.7171,254.8802,3323.0
2021-12-27 10:25:00,265.71,265.91,265.26,265.59,2191.0,254.7938,254.9856,254.3623,254.6788,2191.0
2021-12-27 10:30:00,265.58,266.03,265.57,266.03,2349.0,254.6692,255.1007,254.6596,255.1007,2349.0
2021-12-27 10:35:00,266.15,266.51,266.07,266.27,3629.0,255.2158,255.561,255.1391,255.3308,3629.0
2021-12-27 10:40:00,266.23,266.68,266.2,266.68,3524.0,255.2925,255.724,255.2637,255.724,3524.0
2021-12-27 10:45:00,266.53,266.8,266.52,266.54,1500.0,255.5802,255.8391,255.5706,255.5897,1500.0
2021-12-27 10:50:00,266.71,266.72,265.91,265.91,1905.0,255.7528,255.7624,254.9856,254.9856,1905.0
2021-12-27 10:55:00,266.28,266.28,266.1,266.15,700.0,255.3404,255.3404,255.1678,255.2158,700.0
2021-12-27 11:00:00,266.17,266.47,265.84,266.47,2244.0,255.2349,255.5226,254.9185,255.5226,2244.0
2021-12-27 11:05:00,266.48,266.64,266.12,266.32,4480.0,255.5322,255.6856,255.187,255.3788,4480.0
2021-12-27 11:10:00,266.44,266.45,265.87,265.87,5546.0,255.4939,255.5034,254.9473,254.9473,5546.0
2021-12-27 11:15:00,265.6,265.99,265.55,265.57,6676.0,254.6884,255.0623,254.6404,254.6596,6676.0
2021-12-27 11:20:00,265.59,266.04,265.56,266.04,1324.0,254.6788,255.1103,254.65,255.1103,1324.0
2021-12-27 11:25:00,266.0,266.17,265.88,266.17,600.0,255.0719,255.2349,254.9569,255.2349,600.0
2021-12-27 11:30:00,266.14,266.63,266.14,266.63,2114.0,255.2062,255.6761,255.2062,255.6761,2114.0
2021-12-27 11:35:00,266.6,266.83,266.28,266.28,3000.0,255.6473,255.8678,255.3404,255.3404,3000.0
2021-12-27 11:40:00,266.38,266.6,266.38,266.6,1894.0,255.4363,255.6473,255.4363,255.6473,1894.0
2021-12-27 11:45:00,266.3,266.3,266.21,266.21,200.0,255.3596,255.3596,255.2733,255.2733,200.0
2021-12-27 11:50:00,266.32,266.52,266.32,266.52,2057.0,255.3788,255.5706,255.3788,255.5706,2057.0
2021-12-27 11:55:00,266.54,266.59,266.42,266.43,2600.0,255.5897,255.6377,255.4747,255.4843,2600.0
2021-12-27 12:00:00,266.45,266.52,266.39,266.43,4142.0,255.5034,255.5706,255.4459,255.4843,4142.0
2021-12-27 12:05:00,266.43,266.6,266.28,266.58,16810.0,255.4843,255.6473,255.3404,255.6281,16810.0
2021-12-27 12:10:00,266.53,266.9,266.53,266.9,8182.0,255.5802,255.935,255.5802,255.935,8182.0
2021-12-27 12:15:00,266.89,267.66,266.88,267.66,4188.0,255.9254,256.6637,255.9158,256.6637,4188.0
2021-12-27 12:20:00,267.64,267.64,267.21,267.22,1569.0,256.6446,256.6446,256.2322,256.2418,1569.0
2021-12-27 12:25:00,267.23,267.36,267.16,267.34,1133.0,256.2514,256.3761,256.1843,256.3569,1133.0
2021-12-27 12:30:00,267.33,267.36,267.24,267.36,800.0,256.3473,256.3761,256.261,256.3761,800.0
2021-12-27 12:35:00,267.33,267.34,267.26,267.26,704.0,256.3473,256.3569,256.2802,256.2802,704.0
2021-12-27 12:40:00,267.24,267.3,267.11,267.18,2448.0,256.261,256.3185,256.1363,256.2035,2448.0
2021-12-27 12:45:00,267.19,267.21,267.05,267.05,400.0,256.213,256.2322,256.0788,256.0788,400.0
2021-12-27 12:50:00,267.23,267.52,267.23,267.38,1639.0,256.2514,256.5295,256.2514,256.3952,1639.0
2021-12-27 12:55:00,267.41,267.41,267.33,267.38,1319.0,256.424,256.424,256.3473,256.3952,1319.0
2021-12-27 13:00:00,267.07,267.2,266.99,267.13,3404.0,256.098,256.2226,256.0213,256.1555,3404.0
2021-12-27 13:05:00,267.03,267.18,266.67,267.08,10929.0,256.0596,256.2035,255.7144,256.1076,10929.0
2021-12-27 13:10:00,267.06,267.06,266.91,266.91,700.0,256.0884,256.0884,255.9445,255.9445,700.0
2021-12-27 13:15:00,267.02,267.03,266.85,267.02,3716.0,256.05,256.0596,255.887,256.05,3716.0
2021-12-27 13:20:00,266.99,266.99,266.94,266.98,500.0,256.0213,256.0213,255.9733,256.0117,500.0
2021-12-27 13:25:00,266.91,267.29,266.91,267.29,2840.0,255.9445,256.3089,255.9445,256.3089,2840.0
2021-12-27 13:30:00,267.35,267.35,267.11,267.16,810.0,256.3665,256.3665,256.1363,256.1843,810.0
2021-12-27 13:35:00,267.2,267.46,267.15,267.15,1521.0,256.2226,256.472,256.1747,256.1747,1521.0
2021-12-27 13:40:00,267.15,267.22,267.04,267.04,1300.0,256.1747,256.2418,256.0692,256.0692,1300.0
2021-12-27 13:45:00,267.09,267.16,266.78,266.95,1504.0,256.1172,256.1843,255.8199,255.9829,1504.0
2021-12-27 13:50:00,266.87,267.0,266.87,267.0,400.0,255.9062,256.0309,255.9062,256.0309,400.0
2021-12-27 13:55:00,266.98,267.23,266.91,267.23,1458.0,256.0117,256.2514,255.9445,256.2514,1458.0
2021-12-27 14:00:00,267.04,267.23,267.04,267.22,1239.0,256.0692,256.2514,256.0692,256.2418,1239.0
2021-12-27 14:05:00,267.23,267.23,267.03,267.16,3238.0,256.2514,256.2514,256.0596,256.1843,3238.0
2021-12-27 14:10:00,267.13,267.24,267.12,267.17,1503.0,256.1555,256.261,256.1459,256.1939,1503.0
2021-12-27 14:15:00,267.23,267.29,267.08,267.14,900.0,256.2514,256.3089,256.1076,256.1651,900.0
2021-12-27 14:20:00,267.02,267.26,267.02,267.25,2220.0,256.05,256.2802,256.05,256.2706,2220.0
2021-12-27 14:25:00,267.0,267.32,267.0,267.32,600.0,256.0309,256.3377,256.0309,256.3377,600.0
2021-12-27 14:30:00,267.23,267.23,267.18,267.18,1185.0,256.2514,256.2514,256.2035,256.2035,1185.0
2021-12-27 14:35:00,267.32,267.32,267.11,267.11,873.0,256.3377,256.3377,256.1363,256.1363,873.0
2021-12-27 14:40:00,267.19,267.3,267.12,267.13,1414.0,256.213,256.3185,256.1459,256.1555,1414.0
2021-12-27 14:45:00,267.06,267.11,266.85,267.0,1143.0,256.0884,256.1363,255.887,256.0309,1143.0
2021-12-27 14:50:00,267.0,267.0,266.92,266.99,2760.0,256.0309,256.0309,255.9541,256.0213,2760.0
2021-12-27 14:55:00,267.0,267.31,266.95,267.28,1527.0,256.0309,256.3281,255.9829,256.2993,1527.0
2021-12-27 15:00:00,267.22,267.26,267.11,267.26,1912.0,256.2418,256.2802,256.1363,256.2802,1912.0
2021-12-27 15:05:00,267.24,267.5,267.16,267.5,2268.0,256.261,256.5103,256.1843,256.5103,2268.0
2021-12-27 15:10:00,267.5,267.51,267.36,267.43,1374.0,256.5103,256.5199,256.3761,256.4432,1374.0
2021-12-27 15:15:00,267.53,267.56,267.37,267.5,1500.0,256.5391,256.5678,256.3856,256.5103,1500.0
2021-12-27 15:20:00,267.69,267.78,267.55,267.77,2492.0,256.6925,256.7788,256.5583,256.7692,2492.0
2021-12-27 15:25:00,267.79,268.07,267.7,268.07,1305.0,256.7884,257.0569,256.7021,257.0569,1305.0
2021-12-27 15:30:00,267.97,268.14,267.82,267.88,3780.0,256.961,257.124,256.8172,256.8747,3780.0
2021-12-27 15:35:00,267.88,268.01,267.67,267.77,3280.0,256.8747,256.9994,256.6733,256.7692,3280.0
2021-12-27 15:40:00,267.66,267.71,267.44,267.66,8591.0,256.6637,256.7117,256.4528,256.6637,8591.0
2021-12-27 15:45:00,267.7,268.16,267.64,268.09,5100.0,256.7021,257.1432,256.6446,257.0761,5100.0
2021-12-27 15:50:00,268.21,268.6,268.11,268.58,9664.0,257.1911,257.5651,257.0952,257.5459,9664.0
2021-12-27 15:55:00,268.49,269.05,268.39,269.04,37471.0,257.4596,257.9966,257.3637,257.987,37471.0
2021-12-28 09:30:00,268.41,269.99,268.41,269.74,7974.0,257.3829,258.898,257.3829,258.6583,7974.0
2021-12-28 09:35:00,268.94,269.21,267.75,268.22,3859.0,257.8911,258.1501,256.75,257.2007,3859.0
2021-12-28 09:40:00,267.79,268.37,267.59,268.37,1600.0,256.7884,257.3446,256.5966,257.3446,1600.0
2021-12-28 09:45:00,268.0,268.92,267.91,268.12,17842.0,256.9898,257.872,256.9035,257.1048,17842.0
2021-12-28 09:50:00,268.16,268.16,268.16,268.16,100.0,257.1432,257.1432,257.1432,257.1432,100.0
2021-12-28 09:55:00,268.19,268.61,268.19,268.3,4291.0,257.172,257.5747,257.172,257.2774,4291.0
2021-12-28 10:00:00,268.36,268.49,268.06,268.06,3038.0,257.335,257.4596,257.0473,257.0473,3038.0
2021-12-28 10:05:00,267.91,268.55,267.5,268.33,3796.0,256.9035,257.5172,256.5103,257.3062,3796.0
2021-12-28 10:10:00,268.71,268.75,268.55,268.75,500.0,257.6706,257.709,257.5172,257.709,500.0
2021-12-28 10:15:00,268.84,269.39,268.84,268.99,2722.0,257.7953,258.3227,257.7953,257.9391,2722.0
2021-12-28 10:20:00,268.85,269.31,268.84,268.92,700.0,257.8048,258.2459,257.7953,257.872,700.0
2021-12-28 10:25:00,269.17,269.17,268.66,268.66,2299.0,258.1117,258.1117,257.6227,257.6227,2299.0
2021-12-28 10:30:00,268.82,269.49,268.66,269.43,2676.0,257.7761,258.4186,257.6227,258.361,2676.0
2021-12-28 10:35:00,269.58,269.98,269.58,269.66,1979.0,258.5049,258.8884,258.5049,258.5816,1979.0
2021-12-28 10:40:00,269.5,269.7,269.26,269.29,13006.0,258.4281,258.6199,258.198,258.2268,13006.0
2021-12-28 10:45:00,269.43,269.49,269.19,269.35,800.0,258.361,258.4186,258.1309,258.2843,800.0
2021-12-28 10:50:00,269.2,269.49,268.97,269.14,2273.0,258.1405,258.4186,257.9199,258.0829,2273.0
2021-12-28 10:55:00,269.09,269.11,269.09,269.09,300.0,258.035,258.0542,258.035,258.035,300.0
2021-12-28 11:00:00,268.94,269.26,268.94,269.15,2011.0,257.8911,258.198,257.8911,258.0925,2011.0
2021-12-28 11:05:00,269.07,269.08,268.58,268.58,1650.0,258.0158,258.0254,257.5459,257.5459,1650.0
2021-12-28 11:10:00,268.71,268.83,268.58,268.73,1055.0,257.6706,257.7857,257.5459,257.6898,1055.0
2021-12-28 11:15:00,268.88,268.92,268.83,268.92,400.0,257.8336,257.872,257.7857,257.872,400.0
2021-12-28 11:20:00,268.97,268.99,268.48,268.52,1643.0,257.9199,257.9391,257.45,257.4884,1643.0
2021-12-28 11:25:00,268.69,268.69,268.39,268.52,2065.0,257.6514,257.6514,257.3637,257.4884,2065.0
2021-12-28 11:30:00,268.63,268.97,268.63,268.94,4217.0,257.5939,257.9199,257.5939,257.8911,4217.0
2021-12-28 11:35:00,269.1,269.26,268.94,269.03,1244.0,258.0446,258.198,257.8911,257.9775,1244.0
2021-12-28 11:40:00,268.97,269.09,268.88,268.94,921.0,257.9199,258.035,257.8336,257.8911,921.0
2021-12-28 11:45:00,269.04,269.23,269.02,269.23,2085.0,257.987,258.1692,257.9679,258.1692,2085.0
2021-12-28 11:50:00,269.24,269.59,269.24,269.58,1939.0,258.1788,258.5144,258.1788,258.5049,1939.0
2021-12-28 11:55:00,269.62,269.77,269.62,269.64,1800.0,258.5432,258.6871,258.5432,258.5624,1800.0
2021-12-28 12:00:00,269.61,269.82,269.6,269.82,2044.0,258.5336,258.735,258.524,258.735,2044.0
2021-12-28 12:05:00,269.83,269.83,269.37,269.42,1644.0,258.7446,258.7446,258.3035,258.3514,1644.0
2021-12-28 12:10:00,269.47,269.55,269.22,269.22,1700.0,258.3994,258.4761,258.1596,258.1596,1700.0
2021-12-28 12:15:00,269.27,269.32,269.02,269.32,1737.0,258.2076,258.2555,257.9679,258.2555,1737.0
2021-12-28 12:20:00,269.32,269.34,269.03,269.06,600.0,258.2555,258.2747,257.9775,258.0062,600.0
2021-12-28 12:25:00,268.8,268.8,268.5,268.56,715.0,257.7569,257.7569,257.4692,257.5268,715.0
2021-12-28 12:30:00,268.61,268.62,268.04,268.13,1215.0,257.5747,257.5843,257.0281,257.1144,1215.0
2021-12-28 12:35:00,268.04,268.37,268.04,268.18,1300.0,257.0281,257.3446,257.0281,257.1624,1300.0
2021-12-28 12:40:00,268.13,268.13,268.13,268.13,100.0,257.1144,257.1144,257.1144,257.1144,100.0
2021-12-28 12:45:00,268.26,268.78,268.14,268.78,1601.0,257.2391,257.7377,257.124,257.7377,1601.0
2021-12-28 12:50:00,268.7,268.94,268.7,268.94,316.0,257.661,257.8911,257.661,257.8911,316.0
2021-12-28 12:55:00,269.06,269.06,268.95,268.96,200.0,258.0062,258.0062,257.9007,257.9103,200.0
2021-12-28 13:00:00,268.86,269.02,268.8,269.01,1701.0,257.8144,257.9679,257.7569,257.9583,1701.0
2021-12-28 13:05:00,268.99,269.11,268.91,269.03,1331.0,257.9391,258.0542,257.8624,257.9775,1331.0
2021-12-28 13:10:00,268.88,269.1,268.79,268.97,1800.0,257.8336,258.0446,257.7473,257.9199,1800.0
2021-12-28 13:15:00,269.06,269.06,268.94,268.94,790.0,258.0062,258.0062,257.8911,257.8911,790.0
2021-12-28 13:20:00,268.98,268.98,268.69,268.8,2015.0,257.9295,257.9295,257.6514,257.7569,2015.0
2021-12-28 13:25:00,268.77,268.88,268.77,268.88,969.0,257.7281,257.8336,257.7281,257.8336,969.0
2021-12-28 13:30:00,268.89,269.22,268.89,269.15,1184.0,257.8432,258.1596,257.8432,258.0925,1184.0
2021-12-28 13:35:00,268.9,268.98,268.89,268.9,300.0,257.8528,257.9295,257.8432,257.8528,300.0
2021-12-28 13:40:00,268.97,269.02,268.53,268.53,2500.0,257.9199,257.9679,257.498,257.498,2500.0
2021-12-28 13:45:00,268.57,268.78,268.57,268.67,1157.0,257.5364,257.7377,257.5364,257.6322,1157.0
2021-12-28 13:50:00,268.72,268.99,268.67,268.99,1923.0,257.6802,257.9391,257.6322,257.9391,1923.0
2021-12-28 13:55:00,268.92,269.09,268.79,269.09,1253.0,257.872,258.035,257.7473,258.035,1253.0
2021-12-28 14:00:00,269.09,269.09,268.67,268.85,1004.0,258.035,258.035,257.6322,257.8048,1004.0
2021-12-28 14:05:00,268.57,268.74,268.48,268.48,1725.0,257.5364,257.6994,257.45,257.45,1725.0
2021-12-28 14:10:00,268.48,268.55,268.32,268.32,1309.0,257.45,257.5172,257.2966,257.2966,1309.0
2021-12-28 14:15:00,268.33,268.47,268.33,268.4,2564.0,257.3062,257.4405,257.3062,257.3733,2564.0
2021-12-28 14:20:00,268.59,268.73,268.59,268.73,400.0,257.5555,257.6898,257.5555,257.6898,400.0
2021-12-28 14:25:00,268.66,268.85,268.55,268.85,1562.0,257.6227,257.8048,257.5172,257.8048,1562.0
2021-12-28 14:30:00,268.89,268.99,268.84,268.86,2234.0,257.8432,257.9391,257.7953,257.8144,2234.0
2021-12-28 14:35:00,268.79,269.03,268.79,269.03,485.0,257.7473,257.9775,257.7473,257.9775,485.0
2021-12-28 14:40:00,268.97,268.97,268.79,268.86,1350.0,257.9199,257.9199,257.7473,257.8144,1350.0
2021-12-28 14:45:00,268.8,268.99,268.55,268.99,2514.0,257.7569,257.9391,257.5172,257.9391,2514.0
2021-12-28 14:50:00,268.99,269.34,268.91,269.24,3391.0,257.9391,258.2747,257.8624,258.1788,3391.0
2021-12-28 14:55:00,269.14,269.15,269.08,269.15,550.0,258.0829,258.0925,258.0254,258.0925,550.0
2021-12-28 15:00:00,269.08,269.15,268.99,269.04,2395.0,258.0254,258.0925,257.9391,257.987,2395.0
2021-12-28 15:05:00,268.99,269.23,268.99,269.23,1857.0,257.9391,258.1692,257.9391,258.1692,1857.0
2021-12-28 15:10:00,269.23,269.5,269.2,269.29,6198.0,258.1692,258.4281,258.1405,258.2268,6198.0
2021-12-28 15:15:00,269.32,269.42,269.26,269.39,2500.0,258.2555,258.3514,258.198,258.3227,2500.0
2021-12-28 15:20:00,269.43,269.48,269.27,269.31,2153.0,258.361,258.409,258.2076,258.2459,2153.0
2021-12-28 15:25:00,269.39,269.52,269.39,269.46,3534.0,258.3227,258.4473,258.3227,258.3898,3534.0
2021-12-28 15:30:00,269.5,269.54,269.25,269.46,8752.0,258.4281,258.4665,258.1884,258.3898,8752.0
2021-12-28 15:35:00,269.57,269.91,269.57,269.71,6001.0,258.4953,258.8213,258.4953,258.6295,6001.0
2021-12-28 15:40:00,269.73,270.06,269.73,269.89,7542.0,258.6487,258.9651,258.6487,258.8021,7542.0
2021-12-28 15:45:00,269.84,270.02,269.78,269.89,6656.0,258.7542,258.9268,258.6966,258.8021,6656.0
2021-12-28 15:50:00,269.88,269.88,269.6,269.72,11825.0,258.7925,258.7925,258.524,258.6391,11825.0
2021-12-28 15:55:00,269.69,269.94,269.69,269.7,28012.0,258.6103,258.8501,258.6103,258.6199,28012.0
2021-12-29 09:30:00,271.82,271.82,270.69,271.09,3280.0,260.6528,260.6528,259.5693,259.9528,3280.0
2021-12-29 09:35:00,271.87,271.87,271.27,271.32,300.0,260.7008,260.7008,260.1254,260.1734,300.0
2021-12-29 09:40:00,271.49,271.49,270.78,271.1,1300.0,260.3364,260.3364,259.6556,259.9624,1300.0
2021-12-29 09:45:00,270.7,271.4,270.65,271.3,2728.0,259.5788,260.2501,259.5309,260.1542,2728.0
2021-12-29 09:50:00,270.99,271.3,270.81,271.17,1650.0,259.8569,260.1542,259.6843,260.0295,1650.0
2021-12-29 09:55:00,270.98,271.42,270.97,271.42,1100.0,259.8473,260.2693,259.8378,260.2693,1100.0
2021-12-29 10:00:00,271.52,271.55,271.3,271.3,888.0,260.3652,260.3939,260.1542,260.1542,888.0
2021-12-29 10:05:00,271.56,271.94,271.02,271.23,2701.0,260.4035,260.7679,259.8857,260.0871,2701.0
2021-12-29 10:10:00,271.25,271.26,270.01,270.01,2433.0,260.1062,260.1158,258.9172,258.9172,2433.0
2021-12-29 10:15:00,269.99,270.48,269.63,270.48,1964.0,258.898,259.3679,258.5528,259.3679,1964.0
2021-12-29 10:20:00,270.69,270.69,270.37,270.37,1359.0,259.5693,259.5693,259.2624,259.2624,1359.0
2021-12-29 10:25:00,270.17,270.71,270.17,270.3,882.0,259.0706,259.5884,259.0706,259.1953,882.0
2021-12-29 10:30:00,270.23,270.43,269.89,270.05,2591.0,259.1282,259.3199,258.8021,258.9555,2591.0
2021-12-29 10:35:00,270.18,270.28,269.89,269.89,2049.0,259.0802,259.1761,258.8021,258.8021,2049.0
2021-12-29 10:40:00,269.9,270.29,269.9,269.97,725.0,258.8117,259.1857,258.8117,258.8788,725.0
2021-12-29 10:45:00,270.13,270.38,269.95,270.38,1401.0,259.0323,259.272,258.8597,259.272,1401.0
2021-12-29 10:50:00,270.29,270.34,270.15,270.15,1150.0,259.1857,259.2336,259.0514,259.0514,1150.0
2021-12-29 10:55:00,270.05,270.21,269.87,270.0,3146.0,258.9555,259.109,258.7829,258.9076,3146.0
2021-12-29 11:00:00,269.99,270.01,269.73,269.97,3131.0,258.898,258.9172,258.6487,258.8788,3131.0
2021-12-29 11:05:00,269.84,270.08,269.73,269.73,1229.0,258.7542,258.9843,258.6487,258.6487,1229.0
2021-12-29 11:10:00,269.73,269.91,269.65,269.91,1988.0,258.6487,258.8213,258.572,258.8213,1988.0
2021-12-29 11:15:00,270.04,270.21,269.83,270.0,2129.0,258.946,259.109,258.7446,258.9076,2129.0
2021-12-29 11:20:00,270.21,270.23,269.93,270.0,1000.0,259.109,259.1282,258.8405,258.9076,1000.0
2021-12-29 11:25:00,269.95,270.46,269.95,270.29,1400.0,258.8597,259.3487,258.8597,259.1857,1400.0
2021-12-29 11:30:00,270.33,270.8,270.33,270.8,510.0,259.224,259.6747,259.224,259.6747,510.0
2021-12-29 11:35:00,271.14,271.15,270.82,271.03,1438.0,260.0008,260.0104,259.6939,259.8953,1438.0
2021-12-29 11:40:00,270.77,270.89,270.48,270.6,2228.0,259.646,259.761,259.3679,259.483,2228.0
2021-12-29 11:45:00,270.45,270.5,270.14,270.14,1416.0,259.3391,259.3871,259.0419,259.0419,1416.0
2021-12-29 11:50:00,270.32,270.46,270.32,270.46,600.0,259.2145,259.3487,259.2145,259.3487,600.0
2021-12-29 11:55:00,270.5,270.5,270.2,270.42,871.0,259.3871,259.3871,259.0994,259.3103,871.0
2021-12-29 12:00:00,270.08,270.77,270.07,270.77,3525.0,258.9843,259.646,258.9747,259.646,3525.0
2021-12-29 12:05:00,270.55,270.55,270.29,270.29,2427.0,259.435,259.435,259.1857,259.1857,2427.0
2021-12-29 12:10:00,270.32,270.33,270.24,270.25,419.0,259.2145,259.224,259.1377,259.1473,419.0
2021-12-29 12:15:00,270.04,270.46,270.04,270.46,1657.0,258.946,259.3487,258.946,259.3487,1657.0
2021-12-29 12:20:00,270.16,270.69,270.16,270.68,5962.0,259.061,259.5693,259.061,259.5597,5962.0
2021-12-29 12:25:00,270.68,270.68,270.68,270.68,0.0,259.5597,259.5597,259.5597,259.5597,0.0
2021-12-29 12:30:00,270.51,271.19,270.43,271.19,2647.0,259.3966,260.0487,259.3199,260.0487,2647.0
2021-12-29 12:35:00,271.34,271.34,271.07,271.14,1180.0,260.1926,260.1926,259.9336,260.0008,1180.0
2021-12-29 12:40:00,271.22,271.22,271.22,271.22,100.0,260.0775,260.0775,260.0775,260.0775,100.0
2021-12-29 12:45:00,271.15,271.23,271.06,271.23,2365.0,260.0104,260.0871,259.9241,260.0871,2365.0
2021-12-29 12:50:00,271.29,271.39,271.18,271.39,2789.0,260.1446,260.2405,260.0391,260.2405,2789.0
2021-12-29 12:55:00,271.37,271.43,271.36,271.42,2423.0,260.2213,260.2789,260.2117,260.2693,2423.0
2021-12-29 13:00:00,271.5,271.76,271.49,271.76,1422.0,260.346,260.5953,260.3364,260.5953,1422.0
2021-12-29 13:05:00,271.98,272.08,271.83,271.84,3334.0,260.8063,260.9021,260.6624,260.672,3334.0
2021-12-29 13:10:00,271.75,271.75,271.63,271.7,1299.0,260.5857,260.5857,260.4706,260.5378,1299.0
2021-12-29 13:15:00,271.66,271.77,271.62,271.77,1712.0,260.4994,260.6049,260.461,260.6049,1712.0
2021-12-29 13:20:00,271.6,271.81,271.6,271.81,947.0,260.4419,260.6432,260.4419,260.6432,947.0
2021-12-29 13:25:00,271.92,271.92,271.84,271.87,300.0,260.7487,260.7487,260.672,260.7008,300.0
2021-12-29 13:30:00,271.74,272.0,271.64,272.0,5726.0,260.5761,260.8254,260.4802,260.8254,5726.0
2021-12-29 13:35:00,272.05,272.16,271.89,272.09,3538.0,260.8734,260.9789,260.72,260.9117,3538.0
2021-12-29 13:40:00,272.0,272.09,272.0,272.08,1866.0,260.8254,260.9117,260.8254,260.9021,1866.0
2021-12-29 13:45:00,272.01,272.37,272.01,272.27,5062.0,260.835,261.1802,260.835,261.0843,5062.0
2021-12-29 13:50:00,272.22,272.67,272.22,272.52,1148.0,261.0364,261.4679,261.0364,261.3241,1148.0
2021-12-29 13:55:00,272.66,272.66,272.42,272.64,4703.0,261.4583,261.4583,261.2282,261.4391,4703.0
2021-12-29 14:00:00,272.48,272.65,272.3,272.35,4274.0,261.2857,261.4487,261.1131,261.1611,4274.0
2021-12-29 14:05:00,272.35,272.42,272.3,272.41,4082.0,261.1611,261.2282,261.1131,261.2186,4082.0
2021-12-29 14:10:00,272.35,272.45,271.76,271.76,2696.0,261.1611,261.2569,260.5953,260.5953,2696.0
2021-12-29 14:15:00,271.97,272.2,271.97,272.03,1848.0,260.7967,261.0172,260.7967,260.8542,1848.0
2021-12-29 14:20:00,272.15,272.5,272.15,272.16,1516.0,260.9693,261.3049,260.9693,260.9789,1516.0
2021-12-29 14:25:00,272.29,272.29,272.12,272.13,900.0,261.1035,261.1035,260.9405,260.9501,900.0
2021-12-29 14:30:00,272.14,272.25,272.09,272.09,1782.0,260.9597,261.0652,260.9117,260.9117,1782.0
2021-12-29 14:35:00,272.09,272.23,271.94,272.23,2131.0,260.9117,261.046,260.7679,261.046,2131.0
2021-12-29 14:40:00,272.13,272.34,272.12,272.28,700.0,260.9501,261.1515,260.9405,261.0939,700.0
2021-12-29 14:45:00,272.35,272.35,272.07,272.14,1549.0,261.1611,261.1611,260.8926,260.9597,1549.0
2021-12-29 14:50:00,272.06,272.32,272.06,272.32,2110.0,260.883,261.1323,260.883,261.1323,2110.0
2021-12-29 14:55:00,272.28,272.28,272.16,272.21,1640.0,261.0939,261.0939,260.9789,261.0268,1640.0
2021-12-29 15:00:00,272.2,272.35,271.99,272.1,2705.0,261.0172,261.1611,260.8158,260.9213,2705.0
2021-12-29 15:05:00,272.05,272.5,272.05,272.45,5741.0,260.8734,261.3049,260.8734,261.2569,5741.0
2021-12-29 15:10:00,272.6,272.6,272.54,272.6,1349.0,261.4008,261.4008,261.3433,261.4008,1349.0
2021-12-29 15:15:00,272.63,272.96,272.63,272.96,8525.0,261.4296,261.746,261.4296,261.746,8525.0
2021-12-29 15:20:00,272.99,273.12,272.91,273.01,4916.0,261.7748,261.8994,261.6981,261.7939,4916.0
2021-12-29 15:25:00,273.06,273.07,272.87,272.93,7086.0,261.8419,261.8515,261.6597,261.7172,7086.0
2021-12-29 15:30:00,272.93,273.05,272.68,273.05,3916.0,261.7172,261.8323,261.4775,261.8323,3916.0
2021-12-29 15:35:00,273.06,273.5,273.01,273.29,8811.0,261.8419,262.2638,261.7939,262.0624,8811.0
2021-12-29 15:40:00,273.36,273.48,273.16,273.2,7007.0,262.1296,262.2446,261.9378,261.9761,7007.0
2021-12-29 15:45:00,273.22,273.51,273.18,273.38,9540.0,261.9953,262.2734,261.957,262.1487,9540.0
2021-12-29 15:50:00,273.29,273.44,273.16,273.2,10985.0,262.0624,262.2063,261.9378,261.9761,10985.0
2021-12-29 15:55:00,273.15,273.15,272.68,272.69,33948.0,261.9282,261.9282,261.4775,261.4871,33948.0
2021-12-30 09:30:00,273.16,273.17,271.37,271.37,5923.0,261.9378,261.9474,260.2213,260.2213,5923.0
2021-12-30 09:35:00,271.99,272.49,271.58,272.33,1600.0,260.8158,261.2953,260.4227,261.1419,1600.0
2021-12-30 09:40:00,271.92,272.09,271.64,271.64,600.0,260.7487,260.9117,260.4802,260.4802,600.0
2021-12-30 09:45:00,272.06,272.06,271.63,272.0,1507.0,260.883,260.883,260.4706,260.8254,1507.0
2021-12-30 09:50:00,272.17,272.17,272.13,272.13,300.0,260.9885,260.9885,260.9501,260.9501,300.0
2021-12-30 09:55:00,272.14,272.16,271.81,271.91,1412.0,260.9597,260.9789,260.6432,260.7391,1412.0
2021-12-30 10:00:00,271.83,271.83,271.17,271.24,2620.0,260.6624,260.6624,260.0295,260.0967,2620.0
2021-12-30 10:05:00,271.56,272.03,271.56,272.03,700.0,260.4035,260.8542,260.4035,260.8542,700.0
2021-12-30 10:10:00,271.79,271.81,271.63,271.8,1200.0,260.6241,260.6432,260.4706,260.6337,1200.0
2021-12-30 10:15:00,271.95,272.05,271.85,271.98,2458.0,260.7775,260.8734,260.6816,260.8063,2458.0
2021-12-30 10:20:00,272.08,272.19,272.08,272.19,300.0,260.9021,261.0076,260.9021,261.0076,300.0
2021-12-30 10:25:00,272.22,272.28,272.16,272.16,620.0,261.0364,261.0939,260.9789,260.9789,620.0
2021-12-30 10:30:00,272.1,272.16,271.83,271.97,1630.0,260.9213,260.9789,260.6624,260.7967,1630.0
2021-12-30 10:35:00,271.87,271.87,271.7,271.7,600.0,260.7008,260.7008,260.5378,260.5378,600.0
2021-12-30 10:40:00,271.92,272.17,271.91,272.08,1260.0,260.7487,260.9885,260.7391,260.9021,1260.0
2021-12-30 10:45:00,271.99,272.3,271.99,272.3,1385.0,260.8158,261.1131,260.8158,261.1131,1385.0
2021-12-30 10:50:00,272.3,272.41,272.3,272.41,604.0,261.1131,261.2186,261.1131,261.2186,604.0
2021-12-30 10:55:00,272.31,272.39,272.27,272.31,1501.0,261.1227,261.1994,261.0843,261.1227,1501.0
2021-12-30 11:00:00,272.26,272.32,272.23,272.32,712.0,261.0748,261.1323,261.046,261.1323,712.0
2021-12-30 11:05:00,272.29,272.29,272.03,272.23,1100.0,261.1035,261.1035,260.8542,261.046,1100.0
2021-12-30 11:10:00,272.21,272.46,272.21,272.29,1700.0,261.0268,261.2665,261.0268,261.1035,1700.0
2021-12-30 11:15:00,272.34,272.5,272.27,272.43,1388.0,261.1515,261.3049,261.0843,261.2378,1388.0
2021-12-30 11:20:00,272.32,272.54,272.32,272.54,2057.0,261.1323,261.3433,261.1323,261.3433,2057.0
2021-12-30 11:25:00,272.43,272.43,272.43,272.43,200.0,261.2378,261.2378,261.2378,261.2378,200.0
2021-12-30 11:30:00,272.45,272.62,272.3,272.3,1185.0,261.2569,261.42,261.1131,261.1131,1185.0
2021-12-30 11:35:00,272.15,272.16,272.08,272.09,415.0,260.9693,260.9789,260.9021,260.9117,415.0
2021-12-30 11:40:00,272.08,272.11,272.08,272.09,1000.0,260.9021,260.9309,260.9021,260.9117,1000.0
2021-12-30 11:45:00,272.19,272.22,272.19,272.22,200.0,261.0076,261.0364,261.0076,261.0364,200.0
2021-12-30 11:50:00,272.16,272.28,271.99,271.99,1614.0,260.9789,261.0939,260.8158,260.8158,1614.0
2021-12-30 11:55:00,271.97,271.99,271.87,271.99,900.0,260.7967,260.8158,260.7008,260.8158,900.0
2021-12-30 12:00:00,272.13,272.13,271.95,271.95,500.0,260.9501,260.9501,260.7775,260.7775,500.0
2021-12-30 12:05:00,272.11,272.24,272.07,272.22,1612.0,260.9309,261.0556,260.8926,261.0364,1612.0
2021-12-30 12:10:00,272.18,272.18,272.13,272.18,600.0,260.998,260.998,260.9501,260.998,600.0
2021-12-30 12:15:00,272.13,272.18,272.09,272.09,725.0,260.9501,260.998,260.9117,260.9117,725.0
2021-12-30 12:20:00,272.15,272.3,272.15,272.3,1129.0,260.9693,261.1131,260.9693,261.1131,1129.0
2021-12-30 12:25:00,272.37,272.37,272.37,272.37,200.0,261.1802,261.1802,261.1802,261.1802,200.0
2021-12-30 12:30:00,272.41,272.5,272.41,272.5,400.0,261.2186,261.3049,261.2186,261.3049,400.0
2021-12-30 12:35:00,272.5,272.53,272.47,272.47,402.0,261.3049,261.3337,261.2761,261.2761,402.0
2021-12-30 12:40:00,272.65,272.76,272.64,272.72,1010.0,261.4487,261.5542,261.4391,261.5159,1010.0
2021-12-30 12:45:00,272.72,272.74,272.71,272.74,430.0,261.5159,261.535,261.5063,261.535,430.0
2021-12-30 12:50:00,272.74,272.85,272.7,272.85,1717.0,261.535,261.6405,261.4967,261.6405,1717.0
2021-12-30 12:55:00,272.94,272.95,272.84,272.87,1600.0,261.7268,261.7364,261.6309,261.6597,1600.0
2021-12-30 13:00:00,272.93,272.93,272.89,272.9,500.0,261.7172,261.7172,261.6789,261.6885,500.0
2021-12-30 13:05:00,272.95,272.97,272.89,272.89,903.0,261.7364,261.7556,261.6789,261.6789,903.0
2021-12-30 13:10:00,272.87,272.87,272.86,272.87,570.0,261.6597,261.6597,261.6501,261.6597,570.0
2021-12-30 13:15:00,272.87,272.87,272.59,272.67,2546.0,261.6597,261.6597,261.3912,261.4679,2546.0
2021-12-30 13:20:00,272.67,272.75,272.66,272.75,400.0,261.4679,261.5446,261.4583,261.5446,400.0
2021-12-30 13:25:00,272.71,272.71,272.62,272.68,852.0,261.5063,261.5063,261.42,261.4775,852.0
2021-12-30 13:30:00,272.63,272.63,272.62,272.63,100.0,261.4296,261.4296,261.42,261.4296,100.0
2021-12-30 13:35:00,272.58,272.65,272.54,272.55,1714.0,261.3816,261.4487,261.3433,261.3528,1714.0
2021-12-30 13:40:00,272.6,272.71,272.56,272.67,1737.0,261.4008,261.5063,261.3624,261.4679,1737.0
2021-12-30 13:45:00,272.74,272.79,272.69,272.79,1208.0,261.535,261.583,261.4871,261.583,1208.0
2021-12-30 13:50:00,272.85,272.91,272.74,272.74,2036.0,261.6405,261.6981,261.535,261.535,2036.0
2021-12-30 13:55:00,272.86,272.97,272.86,272.89,901.0,261.6501,261.7556,261.6501,261.6789,901.0
2021-12-30 14:00:00,272.88,272.88,272.51,272.51,2200.0,261.6693,261.6693,261.3145,261.3145,2200.0
2021-12-30 14:05:00,272.6,272.72,272.57,272.72,724.0,261.4008,261.5159,261.372,261.5159,724.0
2021-12-30 14:10:00,272.76,272.77,272.69,272.75,1011.0,261.5542,261.5638,261.4871,261.5446,1011.0
2021-12-30 14:15:00,272.84,272.9,272.83,272.9,827.0,261.6309,261.6885,261.6213,261.6885,827.0
2021-12-30 14:20:00,272.99,273.06,272.92,273.06,2426.0,261.7748,261.8419,261.7076,261.8419,2426.0
2021-12-30 14:25:00,273.0,273.16,273.0,273.13,1715.0,261.7844,261.9378,261.7844,261.909,1715.0
2021-12-30 14:30:00,273.35,273.35,273.29,273.34,1151.0,262.12,262.12,262.0624,262.1104,1151.0
2021-12-30 14:35:00,273.36,273.6,273.36,273.6,1207.0,262.1296,262.3597,262.1296,262.3597,1207.0
2021-12-30 14:40:00,273.58,273.64,273.57,273.64,931.0,262.3405,262.3981,262.3309,262.3981,931.0
2021-12-30 14:45:00,273.65,273.65,273.23,273.23,3118.0,262.4076,262.4076,262.0049,262.0049,3118.0
2021-12-30 14:50:00,273.11,273.11,272.96,273.03,1230.0,261.8898,261.8898,261.746,261.8131,1230.0
2021-12-30 14:55:00,273.11,273.15,272.94,272.94,1667.0,261.8898,261.9282,261.7268,261.7268,1667.0
2021-12-30 15:00:00,272.85,272.94,272.54,272.66,2370.0,261.6405,261.7268,261.3433,261.4583,2370.0
2021-12-30 15:05:00,272.63,272.69,272.42,272.42,2402.0,261.4296,261.4871,261.2282,261.2282,2402.0
2021-12-30 15:10:00,272.42,272.53,272.21,272.31,3770.0,261.2282,261.3337,261.0268,261.1227,3770.0
2021-12-30 15:15:00,272.33,272.41,272.22,272.32,2756.0,261.1419,261.2186,261.0364,261.1323,2756.0
2021-12-30 15:20:00,272.42,272.42,272.24,272.24,1576.0,261.2282,261.2282,261.0556,261.0556,1576.0
2021-12-30 15:25:00,272.29,272.29,271.81,271.87,1961.0,261.1035,261.1035,260.6432,260.7008,1961.0
2021-12-30 15:30:00,271.87,271.99,271.75,271.77,7558.0,260.7008,260.8158,260.5857,260.6049,7558.0
2021-12-30 15:35:00,271.8,272.08,271.79,271.95,3928.0,260.6337,260.9021,260.6241,260.7775,3928.0
2021-12-30 15:40:00,272.09,272.09,271.82,271.84,2905.0,260.9117,260.9117,260.6528,260.672,2905.0
2021-12-30 15:45:00,271.84,272.13,271.7,271.9,6116.0,260.672,260.9501,260.5378,260.7295,6116.0
2021-12-30 15:50:00,271.77,271.96,271.36,271.57,10246.0,260.6049,260.7871,260.2117,260.4131,10246.0
2021-12-30 15:55:00,271.66,271.72,270.97,271.01,27492.0,260.4994,260.5569,259.8378,259.8761,27492.0
2021-12-31 09:30:00,270.97,270.97,270.97,270.97,2517.0,259.8378,259.8378,259.8378,259.8378,2517.0
2021-12-31 09:35:00,270.97,270.97,270.97,270.97,0.0,259.8378,259.8378,259.8378,259.8378,0.0
2021-12-31 09:40:00,270.94,270.94,270.93,270.94,119.0,259.809,259.809,259.7994,259.809,119.0
2021-12-31 09:45:00,270.93,271.5,270.48,270.48,668.0,259.7994,260.346,259.3679,259.3679,668.0
2021-12-31 09:50:00,270.89,270.99,270.79,270.79,300.0,259.761,259.8569,259.6651,259.6651,300.0
2021-12-31 09:55:00,270.66,270.86,270.66,270.86,300.0,259.5405,259.7323,259.5405,259.7323,300.0
2021-12-31 10:00:00,271.2,271.8,270.88,271.8,600.0,260.0583,260.6337,259.7514,260.6337,600.0
2021-12-31 10:05:00,271.82,271.91,271.49,271.54,2577.0,260.6528,260.7391,260.3364,260.3843,2577.0
2021-12-31 10:10:00,271.34,271.75,271.34,271.75,501.0,260.1926,260.5857,260.1926,260.5857,501.0
2021-12-31 10:15:00,271.75,271.75,271.75,271.75,0.0,260.5857,260.5857,260.5857,260.5857,0.0
2021-12-31 10:20:00,271.64,271.7,271.62,271.7,300.0,260.4802,260.5378,260.461,260.5378,300.0
2021-12-31 10:25:00,271.91,271.91,271.81,271.81,873.0,260.7391,260.7391,260.6432,260.6432,873.0
2021-12-31 10:30:00,271.92,271.92,271.38,271.38,1438.0,260.7487,260.7487,260.2309,260.2309,1438.0
2021-12-31 10:35:00,271.61,271.66,271.24,271.66,821.0,260.4515,260.4994,260.0967,260.4994,821.0
2021-12-31 10:40:00,271.56,271.76,271.56,271.76,232.0,260.4035,260.5953,260.4035,260.5953,232.0
2021-12-31 10:45:00,271.89,271.89,271.74,271.74,903.0,260.72,260.72,260.5761,260.5761,903.0
2021-12-31 10:50:00,271.61,271.82,271.46,271.77,400.0,260.4515,260.6528,260.3076,260.6049,400.0
2021-12-31 10:55:00,272.0,272.01,271.81,271.82,695.0,260.8254,260.835,260.6432,260.6528,695.0
2021-12-31 11:00:00,271.67,271.85,271.67,271.85,743.0,260.509,260.6816,260.509,260.6816,743.0
2021-12-31 11:05:00,271.79,271.9,271.78,271.86,747.0,260.6241,260.7295,260.6145,260.6912,747.0
2021-12-31 11:10:00,271.92,271.92,271.67,271.67,400.0,260.7487,260.7487,260.509,260.509,400.0
2021-12-31 11:15:00,271.53,271.57,271.53,271.56,807.0,260.3747,260.4131,260.3747,260.4035,807.0
2021-12-31 11:20:00,271.53,271.74,271.53,271.74,600.0,260.3747,260.5761,260.3747,260.5761,600.0
2021-12-31 11:25:00,271.58,271.58,271.58,271.58,103.0,260.4227,260.4227,260.4227,260.4227,103.0
2021-12-31 11:30:00,271.49,271.54,271.41,271.54,568.0,260.3364,260.3843,260.2597,260.3843,568.0
2021-12-31 11:35:00,271.5,271.5,271.5,271.5,100.0,260.346,260.346,260.346,260.346,100.0
2021-12-31 11:40:00,271.54,271.66,271.53,271.66,200.0,260.3843,260.4994,260.3747,260.4994,200.0
2021-12-31 11:45:00,271.78,271.79,271.76,271.79,609.0,260.6145,260.6241,260.5953,260.6241,609.0
2021-12-31 11:50:00,271.62,271.71,271.62,271.63,512.0,260.461,260.5473,260.461,260.4706,512.0
2021-12-31 11:55:00,271.58,271.77,271.41,271.42,2000.0,260.4227,260.6049,260.2597,260.2693,2000.0
2021-12-31 12:00:00,271.32,271.37,271.23,271.37,1111.0,260.1734,260.2213,260.0871,260.2213,1111.0
2021-12-31 12:05:00,271.35,271.4,271.35,271.4,202.0,260.2021,260.2501,260.2021,260.2501,202.0
2021-12-31 12:10:00,271.36,271.41,271.21,271.21,1401.0,260.2117,260.2597,260.0679,260.0679,1401.0
2021-12-31 12:15:00,271.07,271.09,270.95,271.01,1433.0,259.9336,259.9528,259.8186,259.8761,1433.0
2021-12-31 12:20:00,271.17,271.39,271.17,271.39,626.0,260.0295,260.2405,260.0295,260.2405,626.0
2021-12-31 12:25:00,271.4,271.57,271.26,271.37,519.0,260.2501,260.4131,260.1158,260.2213,519.0
2021-12-31 12:30:00,271.34,271.53,271.34,271.53,707.0,260.1926,260.3747,260.1926,260.3747,707.0
2021-12-31 12:35:00,271.48,271.59,271.43,271.59,901.0,260.3268,260.4323,260.2789,260.4323,901.0
2021-12-31 12:40:00,271.63,271.74,271.63,271.74,535.0,260.4706,260.5761,260.4706,260.5761,535.0
2021-12-31 12:45:00,271.77,271.77,271.65,271.65,408.0,260.6049,260.6049,260.4898,260.4898,408.0
2021-12-31 12:50:00,271.64,271.93,271.64,271.93,500.0,260.4802,260.7583,260.4802,260.7583,500.0
2021-12-31 12:55:00,272.13,272.25,272.12,272.25,683.0,260.9501,261.0652,260.9405,261.0652,683.0
2021-12-31 13:00:00,272.32,272.6,272.22,272.6,684.0,261.1323,261.4008,261.0364,261.4008,684.0
2021-12-31 13:05:00,272.46,272.46,272.43,272.43,200.0,261.2665,261.2665,261.2378,261.2378,200.0
2021-12-31 13:10:00,272.3,272.44,272.21,272.21,920.0,261.1131,261.2474,261.0268,261.0268,920.0
2021-12-31 13:15:00,272.15,272.15,272.15,272.15,200.0,260.9693,260.9693,260.9693,260.9693,200.0
2021-12-31 13:20:00,272.11,272.23,272.1,272.23,605.0,260.9309,261.046,260.9213,261.046,605.0
2021-12-31 13:25:00,272.24,272.37,272.14,272.37,2517.0,261.0556,261.1802,260.9597,261.1802,2517.0
2021-12-31 13:30:00,272.21,272.29,272.21,272.29,400.0,261.0268,261.1035,261.0268,261.1035,400.0
2021-12-31 13:35:00,272.19,272.3,272.14,272.3,4417.0,261.0076,261.1131,260.9597,261.1131,4417.0
2021-12-31 13:40:00,272.01,272.07,272.01,272.07,300.0,260.835,260.8926,260.835,260.8926,300.0
2021-12-31 13:45:00,272.06,272.26,272.06,272.26,1200.0,260.883,261.0748,260.883,261.0748,1200.0
2021-12-31 13:50:00,272.44,272.5,272.44,272.5,215.0,261.2474,261.3049,261.2474,261.3049,215.0
2021-12-31 13:55:00,272.64,272.76,272.62,272.72,715.0,261.4391,261.5542,261.42,261.5159,715.0
2021-12-31 14:00:00,272.78,272.91,272.76,272.82,611.0,261.5734,261.6981,261.5542,261.6117,611.0
2021-12-31 14:05:00,272.84,272.85,272.66,272.66,1346.0,261.6309,261.6405,261.4583,261.4583,1346.0
2021-12-31 14:10:00,272.62,272.8,272.48,272.6,1373.0,261.42,261.5926,261.2857,261.4008,1373.0
2021-12-31 14:15:00,272.51,272.51,272.43,272.43,300.0,261.3145,261.3145,261.2378,261.2378,300.0
2021-12-31 14:20:00,272.38,272.57,272.38,272.57,800.0,261.1898,261.372,261.1898,261.372,800.0
2021-12-31 14:25:00,272.41,272.41,272.4,272.4,675.0,261.2186,261.2186,261.209,261.209,675.0
2021-12-31 14:30:00,272.58,272.71,272.5,272.71,1044.0,261.3816,261.5063,261.3049,261.5063,1044.0
2021-12-31 14:35:00,272.82,272.86,272.75,272.86,600.0,261.6117,261.6501,261.5446,261.6501,600.0
2021-12-31 14:40:00,272.8,272.82,272.8,272.82,200.0,261.5926,261.6117,261.5926,261.6117,200.0
2021-12-31 14:45:00,272.85,272.85,272.64,272.71,944.0,261.6405,261.6405,261.4391,261.5063,944.0
2021-12-31 14:50:00,272.79,272.99,272.79,272.99,600.0,261.583,261.7748,261.583,261.7748,600.0
2021-12-31 14:55:00,272.68,272.68,272.66,272.66,300.0,261.4775,261.4775,261.4583,261.4583,300.0
2021-12-31 15:00:00,272.87,272.87,272.77,272.85,1118.0,261.6597,261.6597,261.5638,261.6405,1118.0
2021-12-31 15:05:00,272.74,272.77,272.74,272.77,300.0,261.535,261.5638,261.535,261.5638,300.0
2021-12-31 15:10:00,272.92,272.92,272.66,272.66,503.0,261.7076,261.7076,261.4583,261.4583,503.0
2021-12-31 15:15:00,272.74,272.81,272.73,272.77,500.0,261.535,261.6022,261.5254,261.5638,500.0
2021-12-31 15:20:00,272.83,272.94,272.83,272.94,570.0,261.6213,261.7268,261.6213,261.7268,570.0
2021-12-31 15:25:00,273.02,273.08,272.98,273.08,1891.0,261.8035,261.8611,261.7652,261.8611,1891.0
2021-12-31 15:30:00,273.09,273.13,272.69,272.69,2021.0,261.8707,261.909,261.4871,261.4871,2021.0
2021-12-31 15:35:00,272.53,272.58,272.48,272.58,1475.0,261.3337,261.3816,261.2857,261.3816,1475.0
2021-12-31 15:40:00,272.58,272.88,272.48,272.67,6037.0,261.3816,261.6693,261.2857,261.4679,6037.0
2021-12-31 15:45:00,272.75,273.04,272.75,272.92,2965.0,261.5446,261.8227,261.5446,261.7076,2965.0
2021-12-31 15:50:00,272.75,272.75,271.89,272.09,6701.0,261.5446,261.5446,260.72,260.9117,6701.0
2021-12-31 15:55:00,271.99,272.19,271.62,271.69,18933.0,260.8158,261.0076,260.461,260.5282,18933.0
2022-01-03 09:30:00,271.3,271.38,269.66,270.07,10474.0,260.1542,260.2309,258.5816,258.9747,10474.0
2022-01-03 09:35:00,270.21,270.76,269.8,269.85,2082.0,259.109,259.6364,258.7158,258.7638,2082.0
2022-01-03 09:40:00,269.87,269.91,268.86,269.42,2749.0,258.7829,258.8213,257.8144,258.3514,2749.0
2022-01-03 09:45:00,269.41,269.41,268.16,268.2,2348.0,258.3418,258.3418,257.1432,257.1816,2348.0
2022-01-03 09:50:00,268.12,269.12,268.01,268.66,2000.0,257.1048,258.0638,256.9994,257.6227,2000.0
2022-01-03 09:55:00,268.29,269.37,268.13,268.46,6615.0,257.2679,258.3035,257.1144,257.4309,6615.0
2022-01-03 10:00:00,268.63,268.94,268.37,268.56,2287.0,257.5939,257.8911,257.3446,257.5268,2287.0
2022-01-03 10:05:00,268.3,268.55,268.14,268.26,2225.0,257.2774,257.5172,257.124,257.2391,2225.0
2022-01-03 10:10:00,268.41,268.56,268.02,268.56,4896.0,257.3829,257.5268,257.0089,257.5268,4896.0
2022-01-03 10:15:00,268.53,269.62,268.2,269.6,2946.0,257.498,258.5432,257.1816,258.524,2946.0
2022-01-03 10:20:00,269.26,269.4,268.27,268.57,1900.0,258.198,258.3323,257.2487,257.5364,1900.0
2022-01-03 10:25:00,268.74,269.34,268.74,268.86,3705.0,257.6994,258.2747,257.6994,257.8144,3705.0
2022-01-03 10:30:00,269.0,269.13,267.85,268.06,3915.0,257.9487,258.0733,256.8459,257.0473,3915.0
2022-01-03 10:35:00,268.49,268.72,268.47,268.55,693.0,257.4596,257.6802,257.4405,257.5172,693.0
2022-01-03 10:40:00,268.27,268.57,267.96,267.97,2377.0,257.2487,257.5364,256.9514,256.961,2377.0
2022-01-03 10:45:00,267.97,268.19,267.51,267.83,2999.0,256.961,257.172,256.5199,256.8268,2999.0
2022-01-03 10:50:00,267.44,267.46,267.42,267.46,497.0,256.4528,256.472,256.4336,256.472,497.0
2022-01-03 10:55:00,267.48,267.48,267.05,267.23,701.0,256.4911,256.4911,256.0788,256.2514,701.0
2022-01-03 11:00:00,267.18,267.47,266.58,266.87,2602.0,256.2035,256.4815,255.6281,255.9062,2602.0
2022-01-03 11:05:00,266.64,266.91,266.52,266.91,1072.0,255.6856,255.9445,255.5706,255.9445,1072.0
2022-01-03 11:10:00,266.94,267.12,266.91,266.91,1490.0,255.9733,256.1459,255.9445,255.9445,1490.0
2022-01-03 11:15:00,266.91,267.1,266.87,267.1,1583.0,255.9445,256.1267,255.9062,256.1267,1583.0
2022-01-03 11:20:00,266.9,266.9,266.73,266.73,924.0,255.935,255.935,255.7719,255.7719,924.0
2022-01-03 11:25:00,266.85,266.85,266.66,266.66,4147.0,255.887,255.887,255.7048,255.7048,4147.0
2022-01-03 11:30:00,266.38,266.44,266.22,266.24,1114.0,255.4363,255.4939,255.2829,255.3021,1114.0
2022-01-03 11:35:00,266.31,266.31,265.66,265.77,3571.0,255.3692,255.3692,254.7459,254.8514,3571.0
2022-01-03 11:40:00,265.96,266.12,265.96,266.11,1000.0,255.0336,255.187,255.0336,255.1774,1000.0
2022-01-03 11:45:00,266.01,266.11,265.95,266.05,826.0,255.0815,255.1774,255.024,255.1199,826.0
2022-01-03 11:50:00,265.84,265.94,265.74,265.74,1571.0,254.9185,255.0144,254.8226,254.8226,1571.0
2022-01-03 11:55:00,265.72,265.72,265.36,265.44,3707.0,254.8034,254.8034,254.4582,254.5349,3707.0
2022-01-03 12:00:00,265.4,265.53,265.21,265.48,3600.0,254.4966,254.6212,254.3144,254.5733,3600.0
2022-01-03 12:05:00,265.46,265.85,265.46,265.85,2032.0,254.5541,254.9281,254.5541,254.9281,2032.0
2022-01-03 12:10:00,265.8,265.96,265.61,265.96,1004.0,254.8802,255.0336,254.698,255.0336,1004.0
2022-01-03 12:15:00,265.91,266.16,265.83,266.16,4072.0,254.9856,255.2254,254.9089,255.2254,4072.0
2022-01-03 12:20:00,266.15,266.39,266.14,266.3,2796.0,255.2158,255.4459,255.2062,255.3596,2796.0
2022-01-03 12:25:00,266.22,266.23,265.96,266.19,2908.0,255.2829,255.2925,255.0336,255.2541,2908.0
2022-01-03 12:30:00,266.04,266.08,265.7,265.91,14285.0,255.1103,255.1486,254.7843,254.9856,14285.0
2022-01-03 12:35:00,265.87,265.98,265.84,265.98,1200.0,254.9473,255.0528,254.9185,255.0528,1200.0
2022-01-03 12:40:00,265.71,265.83,265.55,265.65,2610.0,254.7938,254.9089,254.6404,254.7363,2610.0
2022-01-03 12:45:00,265.58,265.87,265.54,265.74,2041.0,254.6692,254.9473,254.6308,254.8226,2041.0
2022-01-03 12:50:00,265.9,266.15,265.84,265.84,1610.0,254.976,255.2158,254.9185,254.9185,1610.0
2022-01-03 12:55:00,265.66,266.1,265.66,265.9,1297.0,254.7459,255.1678,254.7459,254.976,1297.0
2022-01-03 13:00:00,266.03,266.07,265.96,265.98,445.0,255.1007,255.1391,255.0336,255.0528,445.0
2022-01-03 13:05:00,266.03,266.03,265.82,265.86,2223.0,255.1007,255.1007,254.8993,254.9377,2223.0
2022-01-03 13:10:00,265.77,266.25,265.77,266.11,1506.0,254.8514,255.3117,254.8514,255.1774,1506.0
2022-01-03 13:15:00,266.14,266.14,265.84,266.08,668.0,255.2062,255.2062,254.9185,255.1486,668.0
2022-01-03 13:20:00,266.01,266.15,265.92,266.15,1402.0,255.0815,255.2158,254.9952,255.2158,1402.0
2022-01-03 13:25:00,266.04,266.19,266.04,266.08,2832.0,255.1103,255.2541,255.1103,255.1486,2832.0
2022-01-03 13:30:00,266.08,266.22,266.08,266.09,1771.0,255.1486,255.2829,255.1486,255.1582,1771.0
2022-01-03 13:35:00,266.19,266.2,266.14,266.15,800.0,255.2541,255.2637,255.2062,255.2158,800.0
2022-01-03 13:40:00,266.16,266.41,266.08,266.41,1880.0,255.2254,255.4651,255.1486,255.4651,1880.0
2022-01-03 13:45:00,266.59,266.59,266.41,266.48,1101.0,255.6377,255.6377,255.4651,255.5322,1101.0
2022-01-03 13:50:00,266.54,266.77,266.54,266.62,1200.0,255.5897,255.8103,255.5897,255.6665,1200.0
2022-01-03 13:55:00,266.72,266.76,266.53,266.61,2000.0,255.7624,255.8007,255.5802,255.6569,2000.0
2022-01-03 14:00:00,266.61,266.61,266.46,266.58,1100.0,255.6569,255.6569,255.513,255.6281,1100.0
2022-01-03 14:05:00,266.59,266.86,266.52,266.79,2295.0,255.6377,255.8966,255.5706,255.8295,2295.0
2022-01-03 14:10:00,266.88,267.05,266.84,266.9,3586.0,255.9158,256.0788,255.8774,255.935,3586.0
2022-01-03 14:15:00,266.89,267.12,266.86,266.96,3116.0,255.9254,256.1459,255.8966,255.9925,3116.0
2022-01-03 14:20:00,266.94,267.02,266.85,266.95,1100.0,255.9733,256.05,255.887,255.9829,1100.0
2022-01-03 14:25:00,266.96,267.11,266.9,266.9,2007.0,255.9925,256.1363,255.935,255.935,2007.0
2022-01-03 14:30:00,266.93,266.94,266.42,266.42,9688.0,255.9637,255.9733,255.4747,255.4747,9688.0
2022-01-03 14:35:00,266.52,266.52,266.21,266.21,1129.0,255.5706,255.5706,255.2733,255.2733,1129.0
2022-01-03 14:40:00,266.4,266.63,266.35,266.51,8681.0,255.4555,255.6761,255.4076,255.561,8681.0
2022-01-03 14:45:00,266.61,266.61,266.46,266.48,1319.0,255.6569,255.6569,255.513,255.5322,1319.0
2022-01-03 14:50:00,266.6,266.75,266.44,266.44,1387.0,255.6473,255.7911,255.4939,255.4939,1387.0
2022-01-03 14:55:00,266.32,266.48,266.3,266.36,1269.0,255.3788,255.5322,255.3596,255.4171,1269.0
2022-01-03 15:00:00,266.37,266.37,266.19,266.36,2459.0,255.4267,255.4267,255.2541,255.4171,2459.0
2022-01-03 15:05:00,266.35,266.42,266.34,266.4,1186.0,255.4076,255.4747,255.398,255.4555,1186.0
2022-01-03 15:10:00,266.34,266.41,266.29,266.36,2054.0,255.398,255.4651,255.35,255.4171,2054.0
2022-01-03 15:15:00,266.29,266.58,266.29,266.58,3675.0,255.35,255.6281,255.35,255.6281,3675.0
2022-01-03 15:20:00,266.65,266.65,266.26,266.26,1336.0,255.6952,255.6952,255.3213,255.3213,1336.0
2022-01-03 15:25:00,266.25,266.26,265.91,266.03,3913.0,255.3117,255.3213,254.9856,255.1007,3913.0
2022-01-03 15:30:00,266.1,266.3,266.04,266.3,2802.0,255.1678,255.3596,255.1103,255.3596,2802.0
2022-01-03 15:35:00,266.25,266.81,266.25,266.61,3193.0,255.3117,255.8487,255.3117,255.6569,3193.0
2022-01-03 15:40:00,266.65,266.66,266.13,266.13,5495.0,255.6952,255.7048,255.1966,255.1966,5495.0
2022-01-03 15:45:00,266.21,267.0,266.21,267.0,8391.0,255.2733,256.0309,255.2733,256.0309,8391.0
2022-01-03 15:50:00,267.13,267.22,266.56,266.73,14276.0,256.1555,256.2418,255.6089,255.7719,14276.0
2022-01-03 15:55:00,266.67,267.47,266.35,267.42,61398.0,255.7144,256.4815,255.4076,256.4336,61398.0
2022-01-04 09:30:00,267.0,267.07,266.19,266.61,5793.0,256.0309,256.098,255.2541,255.6569,5793.0
2022-01-04 09:35:00,267.6,267.6,266.2,266.2,1603.0,256.6062,256.6062,255.2637,255.2637,1603.0
2022-01-04 09:40:00,265.92,266.53,265.65,266.53,1402.0,254.9952,255.5802,254.7363,255.5802,1402.0
2022-01-04 09:45:00,266.73,266.73,266.21,266.22,500.0,255.7719,255.7719,255.2733,255.2829,500.0
2022-01-04 09:50:00,266.26,266.62,265.96,266.26,3200.0,255.3213,255.6665,255.0336,255.3213,3200.0
2022-01-04 09:55:00,265.97,265.97,265.83,265.83,600.0,255.0432,255.0432,254.9089,254.9089,600.0
2022-01-04 10:00:00,265.53,266.85,265.38,266.43,2200.0,254.6212,255.887,254.4774,255.4843,2200.0
2022-01-04 10:05:00,266.94,267.54,266.92,267.02,1313.0,255.9733,256.5487,255.9541,256.05,1313.0
2022-01-04 10:10:00,267.3,267.3,266.62,266.62,717.0,256.3185,256.3185,255.6665,255.6665,717.0
2022-01-04 10:15:00,266.46,266.63,266.42,266.63,400.0,255.513,255.6761,255.4747,255.6761,400.0
2022-01-04 10:20:00,266.76,266.97,266.76,266.82,1016.0,255.8007,256.0021,255.8007,255.8582,1016.0
2022-01-04 10:25:00,266.73,266.73,266.37,266.61,1534.0,255.7719,255.7719,255.4267,255.6569,1534.0
2022-01-04 10:30:00,266.81,267.06,266.24,266.24,1956.0,255.8487,256.0884,255.3021,255.3021,1956.0
2022-01-04 10:35:00,266.33,266.47,266.32,266.47,802.0,255.3884,255.5226,255.3788,255.5226,802.0
2022-01-04 10:40:00,266.37,266.62,265.89,265.9,2287.0,255.4267,255.6665,254.9665,254.976,2287.0
2022-01-04 10:45:00,265.72,265.8,265.21,265.35,5639.0,254.8034,254.8802,254.3144,254.4486,5639.0
2022-01-04 10:50:00,265.34,265.51,265.14,265.17,3513.0,254.439,254.6021,254.2473,254.276,3513.0
2022-01-04 10:55:00,265.34,265.53,264.73,264.77,6597.0,254.439,254.6212,253.8541,253.8925,6597.0
2022-01-04 11:00:00,264.81,265.2,264.71,264.85,3305.0,253.9308,254.3048,253.8349,253.9692,3305.0
2022-01-04 11:05:00,265.14,265.27,264.8,265.07,3478.0,254.2473,254.3719,253.9212,254.1801,3478.0
2022-01-04 11:10:00,265.06,265.17,264.77,264.82,4034.0,254.1706,254.276,253.8925,253.9404,4034.0
2022-01-04 11:15:00,264.77,264.94,264.49,264.83,5585.0,253.8925,254.0555,253.624,253.95,5585.0
2022-01-04 11:20:00,264.66,265.11,264.38,265.11,1555.0,253.787,254.2185,253.5185,254.2185,1555.0
2022-01-04 11:25:00,265.09,265.09,264.82,264.96,1200.0,254.1993,254.1993,253.9404,254.0747,1200.0
2022-01-04 11:30:00,265.09,265.41,265.09,265.15,1375.0,254.1993,254.5062,254.1993,254.2569,1375.0
2022-01-04 11:35:00,265.32,265.63,265.32,265.63,1747.0,254.4199,254.7171,254.4199,254.7171,1747.0
2022-01-04 11:40:00,265.67,265.68,265.24,265.25,837.0,254.7555,254.7651,254.3432,254.3527,837.0
2022-01-04 11:45:00,265.37,265.58,265.25,265.5,1900.0,254.4678,254.6692,254.3527,254.5925,1900.0
2022-01-04 11:50:00,265.72,265.89,265.66,265.74,1207.0,254.8034,254.9665,254.7459,254.8226,1207.0
2022-01-04 11:55:00,265.86,265.86,265.45,265.45,2460.0,254.9377,254.9377,254.5445,254.5445,2460.0
2022-01-04 12:00:00,265.53,265.69,265.34,265.57,1650.0,254.6212,254.7747,254.439,254.6596,1650.0
2022-01-04 12:05:00,265.58,265.8,265.4,265.59,2911.0,254.6692,254.8802,254.4966,254.6788,2911.0
2022-01-04 12:10:00,265.59,266.06,265.58,265.92,2466.0,254.6788,255.1295,254.6692,254.9952,2466.0
2022-01-04 12:15:00,266.31,266.35,266.08,266.13,1300.0,255.3692,255.4076,255.1486,255.1966,1300.0
2022-01-04 12:20:00,266.18,266.22,266.02,266.02,901.0,255.2445,255.2829,255.0911,255.0911,901.0
2022-01-04 12:25:00,266.02,266.02,265.45,265.45,600.0,255.0911,255.0911,254.5445,254.5445,600.0
2022-01-04 12:30:00,265.62,265.69,265.57,265.62,752.0,254.7075,254.7747,254.6596,254.7075,752.0
2022-01-04 12:35:00,265.58,265.91,265.53,265.53,1900.0,254.6692,254.9856,254.6212,254.6212,1900.0
2022-01-04 12:40:00,265.69,265.69,265.4,265.4,709.0,254.7747,254.7747,254.4966,254.4966,709.0
2022-01-04 12:45:00,265.88,265.89,265.6,265.64,940.0,254.9569,254.9665,254.6884,254.7267,940.0
2022-01-04 12:50:00,265.78,265.91,265.4,265.4,500.0,254.861,254.9856,254.4966,254.4966,500.0
2022-01-04 12:55:00,265.28,265.43,264.94,264.94,700.0,254.3815,254.5254,254.0555,254.0555,700.0
2022-01-04 13:00:00,265.04,265.3,265.04,265.29,1314.0,254.1514,254.4007,254.1514,254.3911,1314.0
2022-01-04 13:05:00,265.17,265.43,265.17,265.42,1240.0,254.276,254.5254,254.276,254.5158,1240.0
2022-01-04 13:10:00,265.15,265.15,264.93,264.94,874.0,254.2569,254.2569,254.0459,254.0555,874.0
2022-01-04 13:15:00,264.71,264.71,264.4,264.41,1215.0,253.8349,253.8349,253.5377,253.5473,1215.0
2022-01-04 13:20:00,264.32,264.73,264.27,264.46,2390.0,253.461,253.8541,253.413,253.5952,2390.0
2022-01-04 13:25:00,264.54,264.6,264.51,264.57,689.0,253.6719,253.7294,253.6431,253.7007,689.0
2022-01-04 13:30:00,264.04,264.14,263.5,263.55,4400.0,253.1925,253.2883,252.6746,252.7226,4400.0
2022-01-04 13:35:00,263.54,263.73,263.31,263.53,4435.0,252.713,252.8952,252.4924,252.7034,4435.0
2022-01-04 13:40:00,263.5,263.68,263.42,263.53,1400.0,252.6746,252.8472,252.5979,252.7034,1400.0
2022-01-04 13:45:00,263.54,263.79,263.27,263.38,4734.0,252.713,252.9527,252.4541,252.5596,4734.0
2022-01-04 13:50:00,263.14,263.42,263.06,263.32,2900.0,252.3294,252.5979,252.2527,252.502,2900.0
2022-01-04 13:55:00,263.37,263.37,263.05,263.05,2560.0,252.55,252.55,252.2431,252.2431,2560.0
2022-01-04 14:00:00,263.09,263.4,263.09,263.32,1432.0,252.2815,252.5787,252.2815,252.502,1432.0
2022-01-04 14:05:00,263.3,264.37,263.28,264.37,6511.0,252.4829,253.5089,252.4637,253.5089,6511.0
2022-01-04 14:10:00,264.29,264.3,264.1,264.25,1830.0,253.4322,253.4418,253.25,253.3938,1830.0
2022-01-04 14:15:00,264.49,264.55,264.38,264.38,1000.0,253.624,253.6815,253.5185,253.5185,1000.0
2022-01-04 14:20:00,264.4,264.73,264.26,264.26,2440.0,253.5377,253.8541,253.4034,253.4034,2440.0
2022-01-04 14:25:00,264.35,264.68,264.26,264.45,2075.0,253.4897,253.8062,253.4034,253.5856,2075.0
2022-01-04 14:30:00,264.46,265.08,264.46,264.55,2225.0,253.5952,254.1897,253.5952,253.6815,2225.0
2022-01-04 14:35:00,264.56,264.83,264.56,264.83,1400.0,253.6911,253.95,253.6911,253.95,1400.0
2022-01-04 14:40:00,264.84,264.85,264.62,264.82,1700.0,253.9596,253.9692,253.7486,253.9404,1700.0
2022-01-04 14:45:00,264.77,265.05,264.75,264.96,3931.0,253.8925,254.161,253.8733,254.0747,3931.0
2022-01-04 14:50:00,265.26,265.26,264.62,264.77,1900.0,254.3623,254.3623,253.7486,253.8925,1900.0
2022-01-04 14:55:00,264.74,264.82,264.52,264.61,1642.0,253.8637,253.9404,253.6527,253.739,1642.0
2022-01-04 15:00:00,264.53,264.77,264.53,264.58,1904.0,253.6623,253.8925,253.6623,253.7103,1904.0
2022-01-04 15:05:00,264.59,264.69,264.41,264.65,1900.0,253.7199,253.8158,253.5473,253.7774,1900.0
2022-01-04 15:10:00,264.51,264.79,264.38,264.49,4291.0,253.6431,253.9116,253.5185,253.624,4291.0
2022-01-04 15:15:00,264.56,264.71,264.56,264.7,3876.0,253.6911,253.8349,253.6911,253.8253,3876.0
2022-01-04 15:20:00,264.74,264.9,264.46,264.54,2736.0,253.8637,254.0171,253.5952,253.6719,2736.0
2022-01-04 15:25:00,264.52,264.64,264.39,264.62,2880.0,253.6527,253.7678,253.5281,253.7486,2880.0
2022-01-04 15:30:00,264.5,264.93,264.31,264.9,10855.0,253.6336,254.0459,253.4514,254.0171,10855.0
2022-01-04 15:35:00,264.81,265.06,264.81,265.05,4130.0,253.9308,254.1706,253.9308,254.161,4130.0
2022-01-04 15:40:00,264.95,265.37,264.86,265.19,8397.0,254.0651,254.4678,253.9788,254.2952,8397.0
2022-01-04 15:45:00,265.2,265.37,265.09,265.12,7892.0,254.3048,254.4678,254.1993,254.2281,7892.0
2022-01-04 15:50:00,265.16,265.43,265.13,265.24,11932.0,254.2664,254.5254,254.2377,254.3432,11932.0
2022-01-04 15:55:00,265.19,265.19,264.67,264.69,40506.0,254.2952,254.2952,253.7966,253.8158,40506.0
2022-01-05 09:30:00,263.55,263.55,262.36,263.35,5776.0,252.7226,252.7226,251.5815,252.5308,5776.0
2022-01-05 09:35:00,263.19,263.19,262.41,262.41,1017.0,252.3774,252.3774,251.6294,251.6294,1017.0
2022-01-05 09:40:00,262.7,262.94,262.59,262.94,700.0,251.9075,252.1376,251.802,252.1376,700.0
2022-01-05 09:45:00,263.28,263.28,262.49,262.89,1184.0,252.4637,252.4637,251.7061,252.0897,1184.0
2022-01-05 09:50:00,262.96,263.12,262.83,263.09,799.0,252.1568,252.3103,252.0322,252.2815,799.0
2022-01-05 09:55:00,263.42,263.51,263.27,263.27,826.0,252.5979,252.6842,252.4541,252.4541,826.0
2022-01-05 10:00:00,262.86,263.29,262.28,263.29,1548.0,252.0609,252.4733,251.5048,252.4733,1548.0
2022-01-05 10:05:00,263.36,263.36,263.36,263.36,100.0,252.5404,252.5404,252.5404,252.5404,100.0
2022-01-05 10:10:00,263.79,264.24,263.63,263.63,1520.0,252.9527,253.3842,252.7993,252.7993,1520.0
2022-01-05 10:15:00,263.81,264.55,263.81,264.55,1600.0,252.9719,253.6815,252.9719,253.6815,1600.0
2022-01-05 10:20:00,264.55,264.74,264.2,264.27,4095.0,253.6815,253.8637,253.3459,253.413,4095.0
2022-01-05 10:25:00,264.46,264.98,264.46,264.98,900.0,253.5952,254.0938,253.5952,254.0938,900.0
2022-01-05 10:30:00,264.59,265.07,264.48,264.95,2517.0,253.7199,254.1801,253.6144,254.0651,2517.0
2022-01-05 10:35:00,265.02,265.17,264.53,264.79,3890.0,254.1322,254.276,253.6623,253.9116,3890.0
2022-01-05 10:40:00,264.91,265.22,264.48,265.14,1991.0,254.0267,254.324,253.6144,254.2473,1991.0
2022-01-05 10:45:00,265.06,265.06,264.48,264.48,1100.0,254.1706,254.1706,253.6144,253.6144,1100.0
2022-01-05 10:50:00,264.89,264.93,264.51,264.51,777.0,254.0075,254.0459,253.6431,253.6431,777.0
2022-01-05 10:55:00,264.54,264.54,264.19,264.36,700.0,253.6719,253.6719,253.3363,253.4993,700.0
2022-01-05 11:00:00,264.53,264.53,263.77,263.77,1621.0,253.6623,253.6623,252.9335,252.9335,1621.0
2022-01-05 11:05:00,263.7,263.94,263.58,263.87,1889.0,252.8664,253.0966,252.7514,253.0294,1889.0
2022-01-05 11:10:00,263.67,263.67,263.01,263.3,1509.0,252.8377,252.8377,252.2048,252.4829,1509.0
2022-01-05 11:15:00,263.27,263.81,263.27,263.38,1110.0,252.4541,252.9719,252.4541,252.5596,1110.0
2022-01-05 11:20:00,263.79,263.84,263.79,263.84,300.0,252.9527,253.0007,252.9527,253.0007,300.0
2022-01-05 11:25:00,263.99,264.11,263.7,264.11,1516.0,253.1445,253.2596,252.8664,253.2596,1516.0
2022-01-05 11:30:00,264.3,264.3,263.89,263.9,1527.0,253.4418,253.4418,253.0486,253.0582,1527.0
2022-01-05 11:35:00,264.08,264.29,263.84,264.29,416.0,253.2308,253.4322,253.0007,253.4322,416.0
2022-01-05 11:40:00,264.04,264.04,263.84,263.89,903.0,253.1925,253.1925,253.0007,253.0486,903.0
2022-01-05 11:45:00,264.17,264.17,264.17,264.17,100.0,253.3171,253.3171,253.3171,253.3171,100.0
2022-01-05 11:50:00,264.17,264.18,264.03,264.17,815.0,253.3171,253.3267,253.1829,253.3171,815.0
2022-01-05 11:55:00,264.24,264.45,264.24,264.35,1234.0,253.3842,253.5856,253.3842,253.4897,1234.0
2022-01-05 12:00:00,264.11,264.23,264.1,264.22,1100.0,253.2596,253.3747,253.25,253.3651,1100.0
2022-01-05 12:05:00,263.98,263.98,263.72,263.84,1015.0,253.1349,253.1349,252.8856,253.0007,1015.0
2022-01-05 12:10:00,263.77,263.78,263.43,263.61,1500.0,252.9335,252.9431,252.6075,252.7801,1500.0
2022-01-05 12:15:00,263.48,263.66,263.47,263.54,710.0,252.6555,252.8281,252.6459,252.713,710.0
2022-01-05 12:20:00,263.62,263.76,263.61,263.67,500.0,252.7897,252.924,252.7801,252.8377,500.0
2022-01-05 12:25:00,263.81,263.92,263.79,263.92,1800.0,252.9719,253.0774,252.9527,253.0774,1800.0
2022-01-05 12:30:00,264.03,264.46,263.96,264.46,2940.0,253.1829,253.5952,253.1157,253.5952,2940.0
2022-01-05 12:35:00,264.18,264.27,263.86,263.93,1269.0,253.3267,253.413,253.0199,253.087,1269.0
2022-01-05 12:40:00,264.02,264.54,264.02,264.08,1100.0,253.1733,253.6719,253.1733,253.2308,1100.0
2022-01-05 12:45:00,264.19,264.36,264.09,264.36,800.0,253.3363,253.4993,253.2404,253.4993,800.0
2022-01-05 12:50:00,264.45,264.48,264.34,264.47,614.0,253.5856,253.6144,253.4801,253.6048,614.0
2022-01-05 12:55:00,264.47,264.64,264.47,264.59,916.0,253.6048,253.7678,253.6048,253.7199,916.0
2022-01-05 13:00:00,264.76,264.96,264.43,264.61,1937.0,253.8829,254.0747,253.5664,253.739,1937.0
2022-01-05 13:05:00,264.41,264.58,264.25,264.26,1590.0,253.5473,253.7103,253.3938,253.4034,1590.0
2022-01-05 13:10:00,264.19,264.19,263.86,263.87,222.0,253.3363,253.3363,253.0199,253.0294,222.0
2022-01-05 13:15:00,264.22,264.22,264.22,264.22,100.0,253.3651,253.3651,253.3651,253.3651,100.0
2022-01-05 13:20:00,264.07,264.12,263.83,264.01,650.0,253.2212,253.2692,252.9911,253.1637,650.0
2022-01-05 13:25:00,263.87,264.17,263.87,263.93,1308.0,253.0294,253.3171,253.0294,253.087,1308.0
2022-01-05 13:30:00,264.18,264.32,263.81,263.81,703.0,253.3267,253.461,252.9719,252.9719,703.0
2022-01-05 13:35:00,263.89,264.01,263.89,263.98,573.0,253.0486,253.1637,253.0486,253.1349,573.0
2022-01-05 13:40:00,263.93,264.11,263.93,264.11,402.0,253.087,253.2596,253.087,253.2596,402.0
2022-01-05 13:45:00,264.16,264.23,263.85,263.85,830.0,253.3075,253.3747,253.0103,253.0103,830.0
2022-01-05 13:50:00,263.9,263.9,263.81,263.9,452.0,253.0582,253.0582,252.9719,253.0582,452.0
2022-01-05 13:55:00,263.9,264.04,263.59,263.78,1069.0,253.0582,253.1925,252.7609,252.9431,1069.0
2022-01-05 14:00:00,263.53,264.07,263.53,264.07,710.0,252.7034,253.2212,252.7034,253.2212,710.0
2022-01-05 14:05:00,264.04,264.09,263.37,263.37,1691.0,253.1925,253.2404,252.55,252.55,1691.0
2022-01-05 14:10:00,262.92,263.1,262.5,262.65,1914.0,252.1185,252.2911,251.7157,251.8596,1914.0
2022-01-05 14:15:00,262.54,262.54,262.53,262.54,160.0,251.7541,251.7541,251.7445,251.7541,160.0
2022-01-05 14:20:00,262.82,263.22,262.82,262.85,1662.0,252.0226,252.4061,252.0226,252.0513,1662.0
2022-01-05 14:25:00,263.05,263.31,262.84,262.88,1313.0,252.2431,252.4924,252.0418,252.0801,1313.0
2022-01-05 14:30:00,262.88,262.88,262.44,262.44,600.0,252.0801,252.0801,251.6582,251.6582,600.0
2022-01-05 14:35:00,262.23,262.24,262.06,262.06,406.0,251.4568,251.4664,251.2938,251.2938,406.0
2022-01-05 14:40:00,261.62,261.92,261.53,261.92,401.0,250.8719,251.1596,250.7856,251.1596,401.0
2022-01-05 14:45:00,261.89,262.0,261.71,261.85,987.0,251.1308,251.2363,250.9582,251.0924,987.0
2022-01-05 14:50:00,262.14,262.14,261.84,261.86,500.0,251.3705,251.3705,251.0828,251.102,500.0
2022-01-05 14:55:00,261.81,262.16,261.81,262.16,359.0,251.0541,251.3897,251.0541,251.3897,359.0
2022-01-05 15:00:00,262.01,262.01,261.6,261.66,2000.0,251.2459,251.2459,250.8527,250.9102,2000.0
2022-01-05 15:05:00,261.35,261.35,260.92,260.92,1515.0,250.613,250.613,250.2006,250.2006,1515.0
2022-01-05 15:10:00,261.38,261.45,260.89,260.89,3005.0,250.6417,250.7089,250.1719,250.1719,3005.0
2022-01-05 15:15:00,260.63,260.92,260.54,260.69,4123.0,249.9225,250.2006,249.8362,249.9801,4123.0
2022-01-05 15:20:00,260.7,260.83,260.65,260.69,1700.0,249.9897,250.1143,249.9417,249.9801,1700.0
2022-01-05 15:25:00,260.58,260.84,260.45,260.57,1306.0,249.8746,250.1239,249.7499,249.865,1306.0
2022-01-05 15:30:00,260.45,260.93,260.24,260.55,3017.0,249.7499,250.2102,249.5486,249.8458,3017.0
2022-01-05 15:35:00,260.55,261.34,260.55,260.88,5553.0,249.8458,250.6034,249.8458,250.1623,5553.0
2022-01-05 15:40:00,260.75,261.07,260.68,260.69,4229.0,250.0376,250.3445,249.9705,249.9801,4229.0
2022-01-05 15:45:00,260.72,260.72,260.03,260.06,9592.0,250.0089,250.0089,249.3472,249.376,9592.0
2022-01-05 15:50:00,260.06,260.31,259.78,260.0,21191.0,249.376,249.6157,249.1075,249.3184,21191.0
2022-01-05 15:55:00,260.0,260.0,258.94,258.96,38040.0,249.3184,249.3184,248.302,248.3212,38040.0
2022-01-06 09:30:00,258.82,260.68,258.62,259.8,11385.0,248.1869,249.9705,247.9951,249.1266,11385.0
2022-01-06 09:35:00,259.21,260.44,259.21,260.35,1077.0,248.5609,249.7404,248.5609,249.6541,1077.0
2022-01-06 09:40:00,261.35,261.35,260.02,260.02,900.0,250.613,250.613,249.3376,249.3376,900.0
2022-01-06 09:45:00,259.99,259.99,258.61,258.7,3181.0,249.3088,249.3088,247.9855,248.0718,3181.0
2022-01-06 09:50:00,258.59,259.07,258.51,258.51,3000.0,247.9664,248.4266,247.8896,247.8896,3000.0
2022-01-06 09:55:00,258.23,258.5,257.52,257.63,4082.0,247.6211,247.8801,246.9403,247.0458,4082.0
2022-01-06 10:00:00,258.08,258.56,257.64,257.91,3318.0,247.4773,247.9376,247.0554,247.3143,3318.0
2022-01-06 10:05:00,257.62,258.1,257.48,257.56,3680.0,247.0362,247.4965,246.902,246.9787,3680.0
2022-01-06 10:10:00,257.58,258.01,257.11,257.72,4750.0,246.9979,247.4102,246.5472,247.1321,4750.0
2022-01-06 10:15:00,257.78,258.7,257.65,258.0,2700.0,247.1896,248.0718,247.065,247.4006,2700.0
2022-01-06 10:20:00,258.13,258.39,257.72,258.26,3964.0,247.5253,247.7746,247.1321,247.6499,3964.0
2022-01-06 10:25:00,258.6,258.69,257.67,257.85,3096.0,247.9759,248.0622,247.0842,247.2568,3096.0
2022-01-06 10:30:00,258.05,259.18,257.79,258.66,4538.0,247.4485,248.5321,247.1992,248.0335,4538.0
2022-01-06 10:35:00,258.49,259.2,258.35,259.07,3800.0,247.8705,248.5513,247.7362,248.4266,3800.0
2022-01-06 10:40:00,259.1,259.1,258.79,258.79,1220.0,248.4554,248.4554,248.1581,248.1581,1220.0
2022-01-06 10:45:00,258.77,259.08,258.4,259.03,18362.0,248.139,248.4362,247.7842,248.3883,18362.0
2022-01-06 10:50:00,258.96,258.96,258.07,258.46,4411.0,248.3212,248.3212,247.4677,247.8417,4411.0
2022-01-06 10:55:00,258.23,258.35,257.49,257.49,7972.0,247.6211,247.7362,246.9115,246.9115,7972.0
2022-01-06 11:00:00,257.62,257.7,256.57,257.69,4356.0,247.0362,247.1129,246.0293,247.1033,4356.0
2022-01-06 11:05:00,257.6,257.6,256.55,256.65,5802.0,247.017,247.017,246.0102,246.1061,5802.0
2022-01-06 11:10:00,256.61,257.69,256.47,257.69,6369.0,246.0677,247.1033,245.9335,247.1033,6369.0
2022-01-06 11:15:00,257.91,257.97,257.33,257.74,4171.0,247.3143,247.3718,246.7581,247.1513,4171.0
2022-01-06 11:20:00,257.74,257.74,256.46,257.0,8956.0,247.1513,247.1513,245.9239,246.4417,8956.0
2022-01-06 11:25:00,256.99,257.43,256.68,256.68,3362.0,246.4321,246.854,246.1348,246.1348,3362.0
2022-01-06 11:30:00,256.69,257.22,256.47,257.15,4573.0,246.1444,246.6526,245.9335,246.5855,4573.0
2022-01-06 11:35:00,257.35,257.45,256.97,257.45,6124.0,246.7773,246.8732,246.4129,246.8732,6124.0
2022-01-06 11:40:00,257.38,257.71,257.25,257.4,5298.0,246.8061,247.1225,246.6814,246.8252,5298.0
2022-01-06 11:45:00,257.4,258.08,257.4,258.06,3394.0,246.8252,247.4773,246.8252,247.4581,3394.0
2022-01-06 11:50:00,258.04,258.22,257.8,258.22,1247.0,247.439,247.6116,247.2088,247.6116,1247.0
2022-01-06 11:55:00,258.47,258.77,258.47,258.67,2718.0,247.8513,248.139,247.8513,248.0431,2718.0
2022-01-06 12:00:00,258.61,258.75,258.42,258.68,800.0,247.9855,248.1198,247.8033,248.0527,800.0
2022-01-06 12:05:00,258.79,259.21,258.71,259.14,2831.0,248.1581,248.5609,248.0814,248.4938,2831.0
2022-01-06 12:10:00,259.12,259.14,258.97,259.05,1518.0,248.4746,248.4938,248.3307,248.4075,1518.0
2022-01-06 12:15:00,258.97,259.3,258.97,259.09,1926.0,248.3307,248.6472,248.3307,248.4458,1926.0
2022-01-06 12:20:00,259.16,259.3,258.98,258.99,1500.0,248.5129,248.6472,248.3403,248.3499,1500.0
2022-01-06 12:25:00,259.02,259.48,259.0,259.42,2545.0,248.3787,248.8198,248.3595,248.7623,2545.0
2022-01-06 12:30:00,259.2,259.22,258.71,258.81,3095.0,248.5513,248.5705,248.0814,248.1773,3095.0
2022-01-06 12:35:00,258.86,259.17,258.67,258.99,1899.0,248.2253,248.5225,248.0431,248.3499,1899.0
2022-01-06 12:40:00,259.02,259.11,258.65,259.1,1519.0,248.3787,248.465,248.0239,248.4554,1519.0
2022-01-06 12:45:00,259.12,259.15,258.7,258.88,2304.0,248.4746,248.5034,248.0718,248.2444,2304.0
2022-01-06 12:50:00,258.76,258.96,258.7,258.95,700.0,248.1294,248.3212,248.0718,248.3116,700.0
2022-01-06 12:55:00,258.78,258.79,258.39,258.39,1169.0,248.1486,248.1581,247.7746,247.7746,1169.0
2022-01-06 13:00:00,258.31,258.31,258.0,258.24,2460.0,247.6979,247.6979,247.4006,247.6307,2460.0
2022-01-06 13:05:00,258.11,258.23,257.92,257.93,1772.0,247.5061,247.6211,247.3239,247.3335,1772.0
2022-01-06 13:10:00,258.03,258.03,257.83,257.9,1000.0,247.4294,247.4294,247.2376,247.3047,1000.0
2022-01-06 13:15:00,257.84,258.0,257.74,257.92,2000.0,247.2472,247.4006,247.1513,247.3239,2000.0
2022-01-06 13:20:00,257.89,257.89,257.0,257.24,2837.0,247.2951,247.2951,246.4417,246.6718,2837.0
2022-01-06 13:25:00,257.43,257.43,257.19,257.35,1470.0,246.854,246.854,246.6239,246.7773,1470.0
2022-01-06 13:30:00,257.35,257.5,257.02,257.43,3048.0,246.7773,246.9211,246.4609,246.854,3048.0
2022-01-06 13:35:00,257.63,257.9,257.61,257.9,1715.0,247.0458,247.3047,247.0266,247.3047,1715.0
2022-01-06 13:40:00,257.94,257.98,257.79,257.94,2854.0,247.3431,247.3814,247.1992,247.3431,2854.0
2022-01-06 13:45:00,257.94,257.94,257.53,257.74,4500.0,247.3431,247.3431,246.9499,247.1513,4500.0
2022-01-06 13:50:00,257.61,257.67,257.4,257.66,2000.0,247.0266,247.0842,246.8252,247.0746,2000.0
2022-01-06 13:55:00,257.64,257.88,257.53,257.75,5120.0,247.0554,247.2855,246.9499,247.1609,5120.0
2022-01-06 14:00:00,257.75,258.24,257.6,258.1,9064.0,247.1609,247.6307,247.017,247.4965,9064.0
2022-01-06 14:05:00,258.23,258.77,257.83,258.09,5741.0,247.6211,248.139,247.2376,247.4869,5741.0
2022-01-06 14:10:00,258.12,258.68,257.29,257.72,4761.0,247.5157,248.0527,246.7198,247.1321,4761.0
2022-01-06 14:15:00,257.32,258.01,257.27,257.55,2851.0,246.7485,247.4102,246.7006,246.9691,2851.0
2022-01-06 14:20:00,257.7,257.7,257.03,257.49,3440.0,247.1129,247.1129,246.4704,246.9115,3440.0
2022-01-06 14:25:00,257.73,258.04,257.73,257.85,1313.0,247.1417,247.439,247.1417,247.2568,1313.0
2022-01-06 14:30:00,257.83,258.21,257.83,258.09,2187.0,247.2376,247.602,247.2376,247.4869,2187.0
2022-01-06 14:35:00,258.23,258.3,257.85,258.0,1705.0,247.6211,247.6883,247.2568,247.4006,1705.0
2022-01-06 14:40:00,258.05,258.11,257.94,257.94,3522.0,247.4485,247.5061,247.3431,247.3431,3522.0
2022-01-06 14:45:00,258.15,258.59,258.13,258.59,2030.0,247.5444,247.9664,247.5253,247.9664,2030.0
2022-01-06 14:50:00,258.68,258.81,258.45,258.57,3601.0,248.0527,248.1773,247.8321,247.9472,3601.0
2022-01-06 14:55:00,258.5,259.06,258.49,258.95,4662.0,247.8801,248.417,247.8705,248.3116,4662.0
2022-01-06 15:00:00,258.92,258.92,258.73,258.92,5015.0,248.2828,248.2828,248.1006,248.2828,5015.0
2022-01-06 15:05:00,258.8,259.06,258.8,258.8,2361.0,248.1677,248.417,248.1677,248.1677,2361.0
2022-01-06 15:10:00,258.75,258.85,258.57,258.58,6603.0,248.1198,248.2157,247.9472,247.9568,6603.0
2022-01-06 15:15:00,258.61,258.61,258.07,258.18,2479.0,247.9855,247.9855,247.4677,247.5732,2479.0
2022-01-06 15:20:00,258.26,258.26,257.45,257.75,8319.0,247.6499,247.6499,246.8732,247.1609,8319.0
2022-01-06 15:25:00,257.77,257.92,257.53,257.76,6047.0,247.18,247.3239,246.9499,247.1705,6047.0
2022-01-06 15:30:00,257.68,257.75,257.32,257.38,7215.0,247.0937,247.1609,246.7485,246.8061,7215.0
2022-01-06 15:35:00,257.38,257.65,257.21,257.45,3673.0,246.8061,247.065,246.6431,246.8732,3673.0
2022-01-06 15:40:00,257.39,258.07,257.37,257.87,5223.0,246.8157,247.4677,246.7965,247.2759,5223.0
2022-01-06 15:45:00,257.74,257.89,257.49,257.49,5832.0,247.1513,247.2951,246.9115,246.9115,5832.0
2022-01-06 15:50:00,257.38,257.94,257.37,257.66,17347.0,246.8061,247.3431,246.7965,247.0746,17347.0
2022-01-06 15:55:00,257.59,257.74,257.03,257.72,42038.0,247.0074,247.1513,246.4704,247.1321,42038.0
2022-01-07 09:30:00,257.78,258.97,256.6,256.6,5659.0,247.1896,248.3307,246.0581,246.0581,5659.0
2022-01-07 09:35:00,256.6,256.6,256.6,256.6,0.0,246.0581,246.0581,246.0581,246.0581,0.0
2022-01-07 09:40:00,256.48,256.89,255.94,256.65,2343.0,245.943,246.3362,245.4252,246.1061,2343.0
2022-01-07 09:45:00,256.87,257.29,256.46,256.5,2643.0,246.317,246.7198,245.9239,245.9622,2643.0
2022-01-07 09:50:00,256.5,256.5,255.83,255.83,2370.0,245.9622,245.9622,245.3197,245.3197,2370.0
2022-01-07 09:55:00,256.03,256.1,254.17,254.73,11096.0,245.5115,245.5787,243.7279,244.2649,11096.0
2022-01-07 10:00:00,254.92,255.31,254.79,255.13,3757.0,244.4471,244.8211,244.3225,244.6485,3757.0
2022-01-07 10:05:00,254.99,255.05,254.18,254.41,6040.0,244.5143,244.5718,243.7375,243.9581,6040.0
2022-01-07 10:10:00,254.52,254.52,253.69,253.75,2966.0,244.0636,244.0636,243.2677,243.3252,2966.0
2022-01-07 10:15:00,253.7,253.97,253.43,253.6,6238.0,243.2773,243.5362,243.0183,243.1814,6238.0
2022-01-07 10:20:00,253.78,254.38,253.77,253.89,2697.0,243.354,243.9293,243.3444,243.4594,2697.0
2022-01-07 10:25:00,253.78,254.05,253.58,253.58,3359.0,243.354,243.6129,243.1622,243.1622,3359.0
2022-01-07 10:30:00,253.58,253.98,253.52,253.98,4487.0,243.1622,243.5458,243.1046,243.5458,4487.0
2022-01-07 10:35:00,253.92,253.96,253.71,253.72,1195.0,243.4882,243.5266,243.2868,243.2964,1195.0
2022-01-07 10:40:00,253.82,254.1,253.32,253.54,4077.0,243.3923,243.6608,242.9129,243.1238,4077.0
2022-01-07 10:45:00,253.55,253.56,252.62,252.62,7963.0,243.1334,243.143,242.2416,242.2416,7963.0
2022-01-07 10:50:00,252.88,252.88,252.53,252.87,1608.0,242.4909,242.4909,242.1553,242.4814,1608.0
2022-01-07 10:55:00,252.71,253.13,252.54,252.58,3588.0,242.3279,242.7307,242.1649,242.2033,3588.0
2022-01-07 11:00:00,252.41,253.28,252.41,253.23,2065.0,242.0403,242.8745,242.0403,242.8266,2065.0
2022-01-07 11:05:00,253.24,253.57,253.24,253.53,2445.0,242.8362,243.1526,242.8362,243.1142,2445.0
2022-01-07 11:10:00,253.62,253.77,253.34,253.34,2899.0,243.2005,243.3444,242.932,242.932,2899.0
2022-01-07 11:15:00,253.25,253.63,253.25,253.63,1900.0,242.8457,243.2101,242.8457,243.2101,1900.0
2022-01-07 11:20:00,253.73,253.95,253.41,253.81,2752.0,243.306,243.517,242.9992,243.3827,2752.0
2022-01-07 11:25:00,253.74,254.04,253.59,254.02,1817.0,243.3156,243.6033,243.1718,243.5841,1817.0
2022-01-07 11:30:00,253.91,254.2,253.89,254.2,1200.0,243.4786,243.7567,243.4594,243.7567,1200.0
2022-01-07 11:35:00,254.23,254.23,253.76,253.77,1971.0,243.7855,243.7855,243.3348,243.3444,1971.0
2022-01-07 11:40:00,253.9,254.18,253.9,254.12,1102.0,243.469,243.7375,243.469,243.68,1102.0
2022-01-07 11:45:00,254.08,254.08,253.64,253.64,4440.0,243.6416,243.6416,243.2197,243.2197,4440.0
2022-01-07 11:50:00,253.65,253.81,253.56,253.73,9757.0,243.2293,243.3827,243.143,243.306,9757.0
2022-01-07 11:55:00,253.73,253.83,253.51,253.51,4234.0,243.306,243.4019,243.0951,243.0951,4234.0
2022-01-07 12:00:00,253.5,253.59,253.31,253.34,3507.0,243.0855,243.1718,242.9033,242.932,3507.0
2022-01-07 12:05:00,253.28,253.45,253.22,253.34,1653.0,242.8745,243.0375,242.817,242.932,1653.0
2022-01-07 12:10:00,253.39,253.5,253.02,253.09,5603.0,242.98,243.0855,242.6252,242.6923,5603.0
2022-01-07 12:15:00,253.17,253.22,252.89,252.9,2270.0,242.769,242.817,242.5005,242.5101,2270.0
2022-01-07 12:20:00,252.78,252.83,252.6,252.7,1572.0,242.3951,242.443,242.2224,242.3183,1572.0
2022-01-07 12:25:00,252.8,252.88,252.65,252.65,2100.0,242.4142,242.4909,242.2704,242.2704,2100.0
2022-01-07 12:30:00,252.81,253.04,252.81,253.04,1511.0,242.4238,242.6444,242.4238,242.6444,1511.0
2022-01-07 12:35:00,252.83,253.05,252.82,253.05,1501.0,242.443,242.654,242.4334,242.654,1501.0
2022-01-07 12:40:00,253.15,253.48,253.14,253.48,3514.0,242.7498,243.0663,242.7403,243.0663,3514.0
2022-01-07 12:45:00,253.73,254.16,253.59,253.64,2462.0,243.306,243.7184,243.1718,243.2197,2462.0
2022-01-07 12:50:00,253.79,254.28,253.79,254.25,1022.0,243.3636,243.8334,243.3636,243.8047,1022.0
2022-01-07 12:55:00,254.37,254.37,254.05,254.32,994.0,243.9197,243.9197,243.6129,243.8718,994.0
2022-01-07 13:00:00,254.22,254.27,253.85,254.01,3881.0,243.7759,243.8238,243.4211,243.5745,3881.0
2022-01-07 13:05:00,253.93,254.1,253.93,254.0,1950.0,243.4978,243.6608,243.4978,243.5649,1950.0
2022-01-07 13:10:00,254.04,254.12,253.75,253.8,1519.0,243.6033,243.68,243.3252,243.3731,1519.0
2022-01-07 13:15:00,253.79,254.1,253.79,254.0,1358.0,243.3636,243.6608,243.3636,243.5649,1358.0
2022-01-07 13:20:00,253.92,253.92,253.73,253.82,2005.0,243.4882,243.4882,243.306,243.3923,2005.0
2022-01-07 13:25:00,253.97,253.97,253.66,253.66,847.0,243.5362,243.5362,243.2389,243.2389,847.0
2022-01-07 13:30:00,253.6,253.75,253.56,253.75,1428.0,243.1814,243.3252,243.143,243.3252,1428.0
2022-01-07 13:35:00,253.73,253.85,253.71,253.85,600.0,243.306,243.4211,243.2868,243.4211,600.0
2022-01-07 13:40:00,253.81,253.99,253.81,253.98,996.0,243.3827,243.5553,243.3827,243.5458,996.0
2022-01-07 13:45:00,253.96,254.12,253.95,254.12,1907.0,243.5266,243.68,243.517,243.68,1907.0
2022-01-07 13:50:00,253.98,254.05,253.92,254.05,1217.0,243.5458,243.6129,243.4882,243.6129,1217.0
2022-01-07 13:55:00,253.99,254.15,253.98,254.05,4484.0,243.5553,243.7088,243.5458,243.6129,4484.0
2022-01-07 14:00:00,253.98,254.04,253.92,253.98,2000.0,243.5458,243.6033,243.4882,243.5458,2000.0
2022-01-07 14:05:00,253.87,254.14,253.7,253.74,2456.0,243.4403,243.6992,243.2773,243.3156,2456.0
2022-01-07 14:10:00,253.67,253.67,253.61,253.61,225.0,243.2485,243.2485,243.191,243.191,225.0
2022-01-07 14:15:00,253.84,254.06,253.84,254.06,800.0,243.4115,243.6225,243.4115,243.6225,800.0
2022-01-07 14:20:00,253.81,253.95,253.72,253.79,2313.0,243.3827,243.517,243.2964,243.3636,2313.0
2022-01-07 14:25:00,253.72,253.72,253.48,253.72,1533.0,243.2964,243.2964,243.0663,243.2964,1533.0
2022-01-07 14:30:00,253.64,253.68,253.48,253.68,976.0,243.2197,243.2581,243.0663,243.2581,976.0
2022-01-07 14:35:00,253.7,254.0,253.53,254.0,2208.0,243.2773,243.5649,243.1142,243.5649,2208.0
2022-01-07 14:40:00,254.0,254.15,253.89,254.07,2213.0,243.5649,243.7088,243.4594,243.6321,2213.0
2022-01-07 14:45:00,253.97,254.21,253.7,254.1,2139.0,243.5362,243.7663,243.2773,243.6608,2139.0
2022-01-07 14:50:00,254.02,254.2,254.02,254.12,900.0,243.5841,243.7567,243.5841,243.68,900.0
2022-01-07 14:55:00,254.05,254.1,253.96,253.96,1208.0,243.6129,243.6608,243.5266,243.5266,1208.0
2022-01-07 15:00:00,254.01,254.09,253.89,253.98,2569.0,243.5745,243.6512,243.4594,243.5458,2569.0
2022-01-07 15:05:00,254.13,254.19,253.91,253.92,2697.0,243.6896,243.7471,243.4786,243.4882,2697.0
2022-01-07 15:10:00,254.05,254.05,253.68,253.69,1574.0,243.6129,243.6129,243.2581,243.2677,1574.0
2022-01-07 15:15:00,253.78,253.97,253.78,253.93,2607.0,243.354,243.5362,243.354,243.4978,2607.0
2022-01-07 15:20:00,253.98,253.99,253.86,253.94,1778.0,243.5458,243.5553,243.4307,243.5074,1778.0
2022-01-07 15:25:00,253.9,253.92,253.55,253.68,2809.0,243.469,243.4882,243.1334,243.2581,2809.0
2022-01-07 15:30:00,253.7,253.71,253.15,253.28,9292.0,243.2773,243.2868,242.7498,242.8745,9292.0
2022-01-07 15:35:00,253.34,253.72,253.26,253.68,6821.0,242.932,243.2964,242.8553,243.2581,6821.0
2022-01-07 15:40:00,253.63,253.74,253.22,253.22,5138.0,243.2101,243.3156,242.817,242.817,5138.0
2022-01-07 15:45:00,253.2,253.7,253.09,253.62,9715.0,242.7978,243.2773,242.6923,243.2005,9715.0
2022-01-07 15:50:00,253.58,253.66,252.98,252.98,10178.0,243.1622,243.2389,242.5868,242.5868,10178.0
2022-01-07 15:55:00,252.97,253.07,252.39,252.55,43072.0,242.5772,242.6731,242.0211,242.1745,43072.0
2022-01-10 09:30:00,251.83,252.04,250.45,250.93,8384.0,241.4841,241.6855,240.1608,240.6211,8384.0
2022-01-10 09:35:00,250.84,251.77,250.84,251.77,1564.0,240.5348,241.4265,240.5348,241.4265,1564.0
2022-01-10 09:40:00,250.9,252.17,250.9,251.15,1185.0,240.5923,241.8101,240.5923,240.832,1185.0
2022-01-10 09:45:00,251.77,251.77,249.86,249.86,3852.0,241.4265,241.4265,239.595,239.595,3852.0
2022-01-10 09:50:00,250.17,251.06,250.17,250.86,1376.0,239.8923,240.7457,239.8923,240.5539,1376.0
2022-01-10 09:55:00,251.01,251.03,250.62,250.88,2028.0,240.6978,240.7169,240.3238,240.5731,2028.0
2022-01-10 10:00:00,251.09,251.91,250.65,251.63,3645.0,240.7745,241.5608,240.3526,241.2923,3645.0
2022-01-10 10:05:00,251.53,252.36,251.53,252.21,2699.0,241.1964,241.9923,241.1964,241.8485,2699.0
2022-01-10 10:10:00,252.15,252.22,250.93,250.94,4449.0,241.7909,241.8581,240.6211,240.6306,4449.0
2022-01-10 10:15:00,250.8,250.8,250.08,250.76,3077.0,240.4964,240.4964,239.806,240.458,3077.0
2022-01-10 10:20:00,250.8,251.51,250.78,251.51,808.0,240.4964,241.1772,240.4772,241.1772,808.0
2022-01-10 10:25:00,251.95,252.14,251.85,251.85,1600.0,241.5991,241.7813,241.5033,241.5033,1600.0
2022-01-10 10:30:00,252.15,252.66,252.15,252.66,3361.0,241.7909,242.28,241.7909,242.28,3361.0
2022-01-10 10:35:00,252.69,252.76,252.31,252.42,3949.0,242.3087,242.3759,241.9444,242.0498,3949.0
2022-01-10 10:40:00,252.42,252.44,251.6,251.6,1023.0,242.0498,242.069,241.2635,241.2635,1023.0
2022-01-10 10:45:00,251.61,251.65,251.19,251.56,2832.0,241.2731,241.3115,240.8704,241.2252,2832.0
2022-01-10 10:50:00,251.52,251.99,251.2,251.8,2063.0,241.1868,241.6375,240.88,241.4553,2063.0
2022-01-10 10:55:00,251.58,251.68,251.4,251.45,703.0,241.2443,241.3402,241.0717,241.1197,703.0
2022-01-10 11:00:00,251.29,251.29,250.94,251.16,1706.0,240.9663,240.9663,240.6306,240.8416,1706.0
2022-01-10 11:05:00,251.3,251.6,251.3,251.58,831.0,240.9759,241.2635,240.9759,241.2443,831.0
2022-01-10 11:10:00,251.62,252.05,251.62,251.72,5114.0,241.2827,241.695,241.2827,241.3786,5114.0
2022-01-10 11:15:00,251.61,252.45,251.55,252.19,1674.0,241.2731,242.0786,241.2156,241.8293,1674.0
2022-01-10 11:20:00,252.1,252.66,252.01,252.45,1507.0,241.743,242.28,241.6567,242.0786,1507.0
2022-01-10 11:25:00,252.29,252.73,252.28,252.59,3358.0,241.9252,242.3471,241.9156,242.2129,3358.0
2022-01-10 11:30:00,252.5,252.5,251.76,251.97,3132.0,242.1266,242.1266,241.417,241.6183,3132.0
2022-01-10 11:35:00,252.01,252.01,251.62,251.68,1397.0,241.6567,241.6567,241.2827,241.3402,1397.0
2022-01-10 11:40:00,251.59,251.66,251.42,251.52,1699.0,241.2539,241.3211,241.0909,241.1868,1699.0
2022-01-10 11:45:00,251.51,251.51,250.99,251.16,1700.0,241.1772,241.1772,240.6786,240.8416,1700.0
2022-01-10 11:50:00,251.08,251.08,251.01,251.06,401.0,240.7649,240.7649,240.6978,240.7457,401.0
2022-01-10 11:55:00,251.2,251.58,251.14,251.58,982.0,240.88,241.2443,240.8224,241.2443,982.0
2022-01-10 12:00:00,251.58,251.82,251.46,251.46,2783.0,241.2443,241.4745,241.1293,241.1293,2783.0
2022-01-10 12:05:00,251.29,251.56,251.24,251.52,2005.0,240.9663,241.2252,240.9183,241.1868,2005.0
2022-01-10 12:10:00,251.65,251.66,251.61,251.66,400.0,241.3115,241.3211,241.2731,241.3211,400.0
2022-01-10 12:15:00,252.0,252.13,251.84,251.9,2018.0,241.6471,241.7718,241.4937,241.5512,2018.0
2022-01-10 12:20:00,251.87,251.88,251.48,251.62,2367.0,241.5224,241.532,241.1485,241.2827,2367.0
2022-01-10 12:25:00,251.72,251.72,251.72,251.72,100.0,241.3786,241.3786,241.3786,241.3786,100.0
2022-01-10 12:30:00,251.9,251.99,251.79,251.99,3924.0,241.5512,241.6375,241.4457,241.6375,3924.0
2022-01-10 12:35:00,252.09,252.09,251.91,251.95,500.0,241.7334,241.7334,241.5608,241.5991,500.0
2022-01-10 12:40:00,251.87,252.35,251.87,251.95,1804.0,241.5224,241.9827,241.5224,241.5991,1804.0
2022-01-10 12:45:00,251.89,252.35,251.89,252.35,708.0,241.5416,241.9827,241.5416,241.9827,708.0
2022-01-10 12:50:00,252.36,252.89,252.36,252.82,3648.0,241.9923,242.5005,241.9923,242.4334,3648.0
2022-01-10 12:55:00,252.72,252.72,252.48,252.48,700.0,242.3375,242.3375,242.1074,242.1074,700.0
2022-01-10 13:00:00,252.48,252.88,252.34,252.5,3653.0,242.1074,242.4909,241.9731,242.1266,3653.0
2022-01-10 13:05:00,252.63,252.69,252.52,252.52,784.0,242.2512,242.3087,242.1457,242.1457,784.0
2022-01-10 13:10:00,252.66,252.84,252.66,252.84,981.0,242.28,242.4526,242.28,242.4526,981.0
2022-01-10 13:15:00,252.92,253.04,252.6,252.6,1462.0,242.5293,242.6444,242.2224,242.2224,1462.0
2022-01-10 13:20:00,252.88,253.45,252.81,253.45,2628.0,242.4909,243.0375,242.4238,243.0375,2628.0
2022-01-10 13:25:00,253.33,253.73,253.32,253.67,2602.0,242.9225,243.306,242.9129,243.2485,2602.0
2022-01-10 13:30:00,253.49,253.54,253.09,253.09,2000.0,243.0759,243.1238,242.6923,242.6923,2000.0
2022-01-10 13:35:00,253.34,253.42,253.04,253.1,4087.0,242.932,243.0088,242.6444,242.7019,4087.0
2022-01-10 13:40:00,253.36,253.59,253.36,253.52,618.0,242.9512,243.1718,242.9512,243.1046,618.0
2022-01-10 13:45:00,253.52,253.86,253.51,253.85,1265.0,243.1046,243.4307,243.0951,243.4211,1265.0
2022-01-10 13:50:00,254.02,254.12,253.78,253.9,2365.0,243.5841,243.68,243.354,243.469,2365.0
2022-01-10 13:55:00,253.95,254.06,253.42,253.7,3141.0,243.517,243.6225,243.0088,243.2773,3141.0
2022-01-10 14:00:00,253.67,254.58,253.5,254.58,1600.0,243.2485,244.1211,243.0855,244.1211,1600.0
2022-01-10 14:05:00,254.4,254.85,254.39,254.83,4159.0,243.9485,244.38,243.9389,244.3608,4159.0
2022-01-10 14:10:00,254.72,254.72,254.25,254.25,1217.0,244.2553,244.2553,243.8047,243.8047,1217.0
2022-01-10 14:15:00,254.3,254.54,254.3,254.54,1014.0,243.8526,244.0827,243.8526,244.0827,1014.0
2022-01-10 14:20:00,254.44,254.47,254.27,254.43,707.0,243.9869,244.0156,243.8238,243.9773,707.0
2022-01-10 14:25:00,254.92,255.02,254.76,254.91,1303.0,244.4471,244.543,244.2937,244.4375,1303.0
2022-01-10 14:30:00,254.83,254.83,254.6,254.76,2016.0,244.3608,244.3608,244.1403,244.2937,2016.0
2022-01-10 14:35:00,254.84,254.92,254.6,254.6,1950.0,244.3704,244.4471,244.1403,244.1403,1950.0
2022-01-10 14:40:00,254.73,254.93,254.55,254.65,2384.0,244.2649,244.4567,244.0923,244.1882,2384.0
2022-01-10 14:45:00,254.55,254.55,254.13,254.29,1794.0,244.0923,244.0923,243.6896,243.843,1794.0
2022-01-10 14:50:00,254.69,254.69,253.67,253.76,3222.0,244.2266,244.2266,243.2485,243.3348,3222.0
2022-01-10 14:55:00,253.79,254.18,253.71,253.95,1802.0,243.3636,243.7375,243.2868,243.517,1802.0
2022-01-10 15:00:00,253.99,254.23,253.53,253.56,3712.0,243.5553,243.7855,243.1142,243.143,3712.0
2022-01-10 15:05:00,253.59,253.76,253.2,253.35,4603.0,243.1718,243.3348,242.7978,242.9416,4603.0
2022-01-10 15:10:00,253.39,253.6,253.07,253.07,3150.0,242.98,243.1814,242.6731,242.6731,3150.0
2022-01-10 15:15:00,253.14,253.38,253.01,253.13,3899.0,242.7403,242.9704,242.6156,242.7307,3899.0
2022-01-10 15:20:00,253.09,253.32,252.8,253.3,3515.0,242.6923,242.9129,242.4142,242.8937,3515.0
2022-01-10 15:25:00,253.47,253.57,253.43,253.57,2286.0,243.0567,243.1526,243.0183,243.1526,2286.0
2022-01-10 15:30:00,253.51,253.98,253.35,253.98,4129.0,243.0951,243.5458,242.9416,243.5458,4129.0
2022-01-10 15:35:00,253.98,254.33,253.74,254.16,4070.0,243.5458,243.8814,243.3156,243.7184,4070.0
2022-01-10 15:40:00,254.33,254.67,253.88,253.99,7719.0,243.8814,244.2074,243.4499,243.5553,7719.0
2022-01-10 15:45:00,254.15,254.52,254.11,254.33,9080.0,243.7088,244.0636,243.6704,243.8814,9080.0
2022-01-10 15:50:00,254.64,254.97,254.46,254.91,9079.0,244.1786,244.4951,244.006,244.4375,9079.0
2022-01-10 15:55:00,254.87,256.1,254.87,256.05,36099.0,244.3992,245.5787,244.3992,245.5307,36099.0
2022-01-11 09:30:00,255.76,256.77,255.57,255.92,7858.0,245.2526,246.2211,245.0704,245.406,7858.0
2022-01-11 09:35:00,255.81,256.8,255.5,256.29,5924.0,245.3006,246.2499,245.0033,245.7608,5924.0
2022-01-11 09:40:00,256.28,256.28,254.19,254.19,1807.0,245.7513,245.7513,243.7471,243.7471,1807.0
2022-01-11 09:45:00,254.28,254.29,254.13,254.17,1403.0,243.8334,243.843,243.6896,243.7279,1403.0
2022-01-11 09:50:00,253.63,254.36,253.63,253.96,2389.0,243.2101,243.9101,243.2101,243.5266,2389.0
2022-01-11 09:55:00,253.48,253.65,253.04,253.3,2204.0,243.0663,243.2293,242.6444,242.8937,2204.0
2022-01-11 10:00:00,253.72,255.22,253.72,255.22,759.0,243.2964,244.7348,243.2964,244.7348,759.0
2022-01-11 10:05:00,254.87,255.26,254.67,254.83,1624.0,244.3992,244.7732,244.2074,244.3608,1624.0
2022-01-11 10:10:00,254.88,254.88,253.95,254.4,7090.0,244.4088,244.4088,243.517,243.9485,7090.0
2022-01-11 10:15:00,254.38,254.38,253.82,253.92,4639.0,243.9293,243.9293,243.3923,243.4882,4639.0
2022-01-11 10:20:00,253.88,253.89,253.16,253.71,3006.0,243.4499,243.4594,242.7594,243.2868,3006.0
2022-01-11 10:25:00,253.48,253.87,253.42,253.79,2950.0,243.0663,243.4403,243.0088,243.3636,2950.0
2022-01-11 10:30:00,253.71,254.0,252.53,252.91,7278.0,243.2868,243.5649,242.1553,242.5197,7278.0
2022-01-11 10:35:00,252.58,252.83,252.19,252.48,2700.0,242.2033,242.443,241.8293,242.1074,2700.0
2022-01-11 10:40:00,252.48,252.48,251.84,251.97,1137.0,242.1074,242.1074,241.4937,241.6183,1137.0
2022-01-11 10:45:00,251.97,252.61,251.89,252.0,2724.0,241.6183,242.232,241.5416,241.6471,2724.0
2022-01-11 10:50:00,252.01,252.24,251.75,252.24,2500.0,241.6567,241.8772,241.4074,241.8772,2500.0
2022-01-11 10:55:00,252.0,252.68,251.86,252.46,4103.0,241.6471,242.2992,241.5128,242.0882,4103.0
2022-01-11 11:00:00,252.29,252.83,252.22,252.55,2223.0,241.9252,242.443,241.8581,242.1745,2223.0
2022-01-11 11:05:00,252.8,253.14,252.76,253.09,3190.0,242.4142,242.7403,242.3759,242.6923,3190.0
2022-01-11 11:10:00,252.88,253.57,252.88,253.57,4120.0,242.4909,243.1526,242.4909,243.1526,4120.0
2022-01-11 11:15:00,253.48,253.91,253.33,253.8,2200.0,243.0663,243.4786,242.9225,243.3731,2200.0
2022-01-11 11:20:00,253.65,253.82,253.62,253.68,4544.0,243.2293,243.3923,243.2005,243.2581,4544.0
2022-01-11 11:25:00,253.64,253.84,253.41,253.84,1893.0,243.2197,243.4115,242.9992,243.4115,1893.0
2022-01-11 11:30:00,253.8,253.91,253.69,253.81,1906.0,243.3731,243.4786,243.2677,243.3827,1906.0
2022-01-11 11:35:00,253.89,254.08,253.83,253.84,7617.0,243.4594,243.6416,243.4019,243.4115,7617.0
2022-01-11 11:40:00,253.75,254.03,253.57,253.75,7077.0,243.3252,243.5937,243.1526,243.3252,7077.0
2022-01-11 11:45:00,253.76,253.76,253.23,253.28,2290.0,243.3348,243.3348,242.8266,242.8745,2290.0
2022-01-11 11:50:00,253.41,253.62,253.41,253.61,3178.0,242.9992,243.2005,242.9992,243.191,3178.0
2022-01-11 11:55:00,253.75,254.2,253.71,254.01,2114.0,243.3252,243.7567,243.2868,243.5745,2114.0
2022-01-11 12:00:00,253.9,254.04,253.72,253.75,3989.0,243.469,243.6033,243.2964,243.3252,3989.0
2022-01-11 12:05:00,253.9,253.91,253.9,253.91,400.0,243.469,243.4786,243.469,243.4786,400.0
2022-01-11 12:10:00,253.9,253.91,253.69,253.91,2028.0,243.469,243.4786,243.2677,243.4786,2028.0
2022-01-11 12:15:00,253.82,253.84,253.78,253.82,705.0,243.3923,243.4115,243.354,243.3923,705.0
2022-01-11 12:20:00,253.86,254.01,253.8,253.84,1800.0,243.4307,243.5745,243.3731,243.4115,1800.0
2022-01-11 12:25:00,253.75,253.75,253.41,253.66,3245.0,243.3252,243.3252,242.9992,243.2389,3245.0
2022-01-11 12:30:00,253.66,253.81,253.61,253.61,1405.0,243.2389,243.3827,243.191,243.191,1405.0
2022-01-11 12:35:00,253.52,253.73,253.52,253.6,1322.0,243.1046,243.306,243.1046,243.1814,1322.0
2022-01-11 12:40:00,253.56,253.56,253.4,253.44,2186.0,243.143,243.143,242.9896,243.0279,2186.0
2022-01-11 12:45:00,253.37,253.46,253.29,253.46,1688.0,242.9608,243.0471,242.8841,243.0471,1688.0
2022-01-11 12:50:00,253.56,254.0,253.56,253.98,1830.0,243.143,243.5649,243.143,243.5458,1830.0
2022-01-11 12:55:00,253.96,254.04,253.85,253.85,3903.0,243.5266,243.6033,243.4211,243.4211,3903.0
2022-01-11 13:00:00,253.86,253.86,253.53,253.61,1401.0,243.4307,243.4307,243.1142,243.191,1401.0
2022-01-11 13:05:00,253.62,253.88,253.55,253.86,1850.0,243.2005,243.4499,243.1334,243.4307,1850.0
2022-01-11 13:10:00,253.88,253.98,253.88,253.98,600.0,243.4499,243.5458,243.4499,243.5458,600.0
2022-01-11 13:15:00,253.98,254.11,253.96,254.0,4480.0,243.5458,243.6704,243.5266,243.5649,4480.0
2022-01-11 13:20:00,253.99,254.05,253.67,254.04,7465.0,243.5553,243.6129,243.2485,243.6033,7465.0
2022-01-11 13:25:00,254.0,254.03,253.84,253.95,1869.0,243.5649,243.5937,243.4115,243.517,1869.0
2022-01-11 13:30:00,254.02,254.02,253.92,253.94,402.0,243.5841,243.5841,243.4882,243.5074,402.0
2022-01-11 13:35:00,253.97,254.02,253.82,253.82,2118.0,243.5362,243.5841,243.3923,243.3923,2118.0
2022-01-11 13:40:00,253.97,254.02,253.85,253.95,2890.0,243.5362,243.5841,243.4211,243.517,2890.0
2022-01-11 13:45:00,254.02,254.42,254.0,254.39,3475.0,243.5841,243.9677,243.5649,243.9389,3475.0
2022-01-11 13:50:00,254.54,254.73,254.53,254.73,853.0,244.0827,244.2649,244.0732,244.2649,853.0
2022-01-11 13:55:00,254.89,255.29,254.89,255.15,1870.0,244.4184,244.8019,244.4184,244.6677,1870.0
2022-01-11 14:00:00,255.23,255.39,255.09,255.35,3588.0,244.7444,244.8978,244.6101,244.8595,3588.0
2022-01-11 14:05:00,255.32,255.32,254.67,254.67,3547.0,244.8307,244.8307,244.2074,244.2074,3547.0
2022-01-11 14:10:00,254.79,255.03,254.79,255.0,700.0,244.3225,244.5526,244.3225,244.5238,700.0
2022-01-11 14:15:00,255.01,255.11,254.8,254.83,1802.0,244.5334,244.6293,244.3321,244.3608,1802.0
2022-01-11 14:20:00,254.65,254.65,254.49,254.58,1812.0,244.1882,244.1882,244.0348,244.1211,1812.0
2022-01-11 14:25:00,254.68,254.71,254.62,254.71,831.0,244.217,244.2458,244.1595,244.2458,831.0
2022-01-11 14:30:00,254.7,254.82,254.7,254.79,2836.0,244.2362,244.3512,244.2362,244.3225,2836.0
2022-01-11 14:35:00,254.89,255.1,254.87,254.97,2600.0,244.4184,244.6197,244.3992,244.4951,2600.0
2022-01-11 14:40:00,254.96,255.02,254.89,255.02,920.0,244.4855,244.543,244.4184,244.543,920.0
2022-01-11 14:45:00,255.01,255.1,254.9,254.9,3838.0,244.5334,244.6197,244.428,244.428,3838.0
2022-01-11 14:50:00,254.95,254.95,254.84,254.89,1273.0,244.4759,244.4759,244.3704,244.4184,1273.0
2022-01-11 14:55:00,254.87,255.03,254.86,254.94,1541.0,244.3992,244.5526,244.3896,244.4663,1541.0
2022-01-11 15:00:00,254.9,255.16,254.85,255.01,2778.0,244.428,244.6773,244.38,244.5334,2778.0
2022-01-11 15:05:00,255.03,255.13,254.97,255.05,6215.0,244.5526,244.6485,244.4951,244.5718,6215.0
2022-01-11 15:10:00,255.09,255.36,255.03,255.34,2649.0,244.6101,244.8691,244.5526,244.8499,2649.0
2022-01-11 15:15:00,255.34,255.52,255.24,255.43,5801.0,244.8499,245.0225,244.754,244.9362,5801.0
2022-01-11 15:20:00,255.58,255.67,255.38,255.38,4725.0,245.08,245.1663,244.8882,244.8882,4725.0
2022-01-11 15:25:00,255.42,255.42,255.18,255.25,3528.0,244.9266,244.9266,244.6965,244.7636,3528.0
2022-01-11 15:30:00,255.26,255.33,255.04,255.04,11121.0,244.7732,244.8403,244.5622,244.5622,11121.0
2022-01-11 15:35:00,255.02,255.48,255.0,255.42,4923.0,244.543,244.9841,244.5238,244.9266,4923.0
2022-01-11 15:40:00,255.43,255.51,255.28,255.5,3413.0,244.9362,245.0129,244.7923,245.0033,3413.0
2022-01-11 15:45:00,255.48,255.48,255.22,255.27,2357.0,244.9841,244.9841,244.7348,244.7828,2357.0
2022-01-11 15:50:00,255.27,255.28,254.93,255.26,7262.0,244.7828,244.7923,244.4567,244.7732,7262.0
2022-01-11 15:55:00,255.26,256.15,255.25,256.08,22613.0,244.7732,245.6266,244.7636,245.5595,22613.0
2022-01-12 09:30:00,256.68,258.45,256.6,258.45,6410.0,246.1348,247.8321,246.0581,247.8321,6410.0
2022-01-12 09:35:00,258.23,258.25,257.31,257.85,1969.0,247.6211,247.6403,246.7389,247.2568,1969.0
2022-01-12 09:40:00,257.76,257.85,256.28,256.28,2635.0,247.1705,247.2568,245.7513,245.7513,2635.0
2022-01-12 09:45:00,256.29,256.77,256.28,256.51,1851.0,245.7608,246.2211,245.7513,245.9718,1851.0
2022-01-12 09:50:00,256.39,256.39,255.55,256.14,3565.0,245.8567,245.8567,245.0513,245.617,3565.0
2022-01-12 09:55:00,256.98,257.15,256.86,256.98,900.0,246.4225,246.5855,246.3074,246.4225,900.0
2022-01-12 10:00:00,256.98,257.28,256.98,257.04,1938.0,246.4225,246.7102,246.4225,246.48,1938.0
2022-01-12 10:05:00,256.91,257.03,256.21,256.42,3354.0,246.3554,246.4704,245.6841,245.8855,3354.0
2022-01-12 10:10:00,256.23,257.14,256.08,257.09,4983.0,245.7033,246.5759,245.5595,246.528,4983.0
2022-01-12 10:15:00,257.08,257.78,257.08,257.33,2505.0,246.5184,247.1896,246.5184,246.7581,2505.0
2022-01-12 10:20:00,257.54,257.64,257.51,257.55,869.0,246.9595,247.0554,246.9307,246.9691,869.0
2022-01-12 10:25:00,257.52,257.55,257.24,257.26,1700.0,246.9403,246.9691,246.6718,246.691,1700.0
2022-01-12 10:30:00,257.54,257.55,257.14,257.49,1468.0,246.9595,246.9691,246.5759,246.9115,1468.0
2022-01-12 10:35:00,257.46,257.64,256.95,256.97,1300.0,246.8828,247.0554,246.3937,246.4129,1300.0
2022-01-12 10:40:00,256.68,256.8,256.33,256.8,2120.0,246.1348,246.2499,245.7992,246.2499,2120.0
2022-01-12 10:45:00,256.92,256.96,256.6,256.69,904.0,246.365,246.4033,246.0581,246.1444,904.0
2022-01-12 10:50:00,256.16,256.34,255.66,256.3,3155.0,245.6362,245.8088,245.1567,245.7704,3155.0
2022-01-12 10:55:00,256.4,256.63,256.4,256.54,900.0,245.8663,246.0869,245.8663,246.0006,900.0
2022-01-12 11:00:00,256.5,256.65,256.17,256.17,2037.0,245.9622,246.1061,245.6458,245.6458,2037.0
2022-01-12 11:05:00,256.32,256.44,255.6,256.17,1626.0,245.7896,245.9047,245.0992,245.6458,1626.0
2022-01-12 11:10:00,256.38,256.38,255.96,256.12,1550.0,245.8472,245.8472,245.4444,245.5978,1550.0
2022-01-12 11:15:00,256.22,256.22,255.34,255.82,2074.0,245.6937,245.6937,244.8499,245.3102,2074.0
2022-01-12 11:20:00,255.96,256.0,255.46,255.89,2212.0,245.4444,245.4828,244.9649,245.3773,2212.0
2022-01-12 11:25:00,256.29,256.48,256.28,256.28,600.0,245.7608,245.943,245.7513,245.7513,600.0
2022-01-12 11:30:00,256.48,256.95,256.48,256.95,1846.0,245.943,246.3937,245.943,246.3937,1846.0
2022-01-12 11:35:00,257.14,257.31,257.14,257.25,1098.0,246.5759,246.7389,246.5759,246.6814,1098.0
2022-01-12 11:40:00,257.32,257.64,256.88,256.88,800.0,246.7485,247.0554,246.3266,246.3266,800.0
2022-01-12 11:45:00,257.21,257.24,257.18,257.2,976.0,246.6431,246.6718,246.6143,246.6335,976.0
2022-01-12 11:50:00,257.15,257.23,257.0,257.23,1192.0,246.5855,246.6622,246.4417,246.6622,1192.0
2022-01-12 11:55:00,257.11,257.32,257.11,257.26,1106.0,246.5472,246.7485,246.5472,246.691,1106.0
2022-01-12 12:00:00,257.42,257.43,257.23,257.43,452.0,246.8444,246.854,246.6622,246.854,452.0
2022-01-12 12:05:00,257.19,257.19,256.86,257.03,2101.0,246.6239,246.6239,246.3074,246.4704,2101.0
2022-01-12 12:10:00,256.82,256.82,256.8,256.8,201.0,246.2691,246.2691,246.2499,246.2499,201.0
2022-01-12 12:15:00,256.82,256.82,256.72,256.82,346.0,246.2691,246.2691,246.1732,246.2691,346.0
2022-01-12 12:20:00,256.85,257.0,256.85,257.0,318.0,246.2978,246.4417,246.2978,246.4417,318.0
2022-01-12 12:25:00,257.0,257.08,256.81,256.87,1859.0,246.4417,246.5184,246.2595,246.317,1859.0
2022-01-12 12:30:00,256.84,257.44,256.83,257.44,899.0,246.2883,246.8636,246.2787,246.8636,899.0
2022-01-12 12:35:00,257.46,257.83,257.37,257.37,2000.0,246.8828,247.2376,246.7965,246.7965,2000.0
2022-01-12 12:40:00,257.53,257.53,257.44,257.44,775.0,246.9499,246.9499,246.8636,246.8636,775.0
2022-01-12 12:45:00,257.44,257.48,257.19,257.32,977.0,246.8636,246.902,246.6239,246.7485,977.0
2022-01-12 12:50:00,257.4,257.76,257.4,257.52,1200.0,246.8252,247.1705,246.8252,246.9403,1200.0
2022-01-12 12:55:00,257.75,257.75,257.6,257.6,1005.0,247.1609,247.1609,247.017,247.017,1005.0
2022-01-12 13:00:00,257.44,257.5,257.15,257.34,525.0,246.8636,246.9211,246.5855,246.7677,525.0
2022-01-12 13:05:00,257.49,257.52,257.4,257.4,400.0,246.9115,246.9403,246.8252,246.8252,400.0
2022-01-12 13:10:00,257.64,257.71,257.19,257.39,1470.0,247.0554,247.1225,246.6239,246.8157,1470.0
2022-01-12 13:15:00,257.24,257.35,257.2,257.35,400.0,246.6718,246.7773,246.6335,246.7773,400.0
2022-01-12 13:20:00,257.28,257.28,256.99,256.99,550.0,246.7102,246.7102,246.4321,246.4321,550.0
2022-01-12 13:25:00,257.14,257.14,256.86,256.99,2310.0,246.5759,246.5759,246.3074,246.4321,2310.0
2022-01-12 13:30:00,256.93,256.97,256.67,256.72,2370.0,246.3746,246.4129,246.1252,246.1732,2370.0
2022-01-12 13:35:00,256.83,256.94,256.69,256.76,860.0,246.2787,246.3841,246.1444,246.2115,860.0
2022-01-12 13:40:00,256.77,256.92,256.74,256.74,2234.0,246.2211,246.365,246.1924,246.1924,2234.0
2022-01-12 13:45:00,256.78,256.78,256.66,256.74,310.0,246.2307,246.2307,246.1156,246.1924,310.0
2022-01-12 13:50:00,256.5,256.5,256.1,256.36,772.0,245.9622,245.9622,245.5787,245.828,772.0
2022-01-12 13:55:00,256.37,256.37,256.16,256.37,1328.0,245.8376,245.8376,245.6362,245.8376,1328.0
2022-01-12 14:00:00,256.25,256.43,256.16,256.16,1090.0,245.7225,245.8951,245.6362,245.6362,1090.0
2022-01-12 14:05:00,256.15,256.46,256.15,256.46,3152.0,245.6266,245.9239,245.6266,245.9239,3152.0
2022-01-12 14:10:00,256.3,256.8,256.3,256.65,1724.0,245.7704,246.2499,245.7704,246.1061,1724.0
2022-01-12 14:15:00,256.71,256.71,256.5,256.5,500.0,246.1636,246.1636,245.9622,245.9622,500.0
2022-01-12 14:20:00,256.72,256.74,256.62,256.74,600.0,246.1732,246.1924,246.0773,246.1924,600.0
2022-01-12 14:25:00,256.88,256.99,256.87,256.89,1137.0,246.3266,246.4321,246.317,246.3362,1137.0
2022-01-12 14:30:00,256.81,256.88,256.63,256.87,3213.0,246.2595,246.3266,246.0869,246.317,3213.0
2022-01-12 14:35:00,256.72,257.24,256.72,257.24,1060.0,246.1732,246.6718,246.1732,246.6718,1060.0
2022-01-12 14:40:00,257.02,257.31,256.81,256.81,7215.0,246.4609,246.7389,246.2595,246.2595,7215.0
2022-01-12 14:45:00,256.94,257.16,256.94,257.16,977.0,246.3841,246.5951,246.3841,246.5951,977.0
2022-01-12 14:50:00,257.1,257.33,256.79,256.79,2772.0,246.5376,246.7581,246.2403,246.2403,2772.0
2022-01-12 14:55:00,256.99,257.08,256.82,256.82,2836.0,246.4321,246.5184,246.2691,246.2691,2836.0
2022-01-12 15:00:00,257.01,257.18,256.43,256.44,5251.0,246.4513,246.6143,245.8951,245.9047,5251.0
2022-01-12 15:05:00,256.54,256.7,256.54,256.66,1644.0,246.0006,246.154,246.0006,246.1156,1644.0
2022-01-12 15:10:00,256.53,256.8,256.48,256.49,4757.0,245.991,246.2499,245.943,245.9526,4757.0
2022-01-12 15:15:00,256.51,256.67,256.29,256.29,2354.0,245.9718,246.1252,245.7608,245.7608,2354.0
2022-01-12 15:20:00,256.4,256.57,256.37,256.57,2427.0,245.8663,246.0293,245.8376,246.0293,2427.0
2022-01-12 15:25:00,256.57,256.72,256.54,256.62,1964.0,246.0293,246.1732,246.0006,246.0773,1964.0
2022-01-12 15:30:00,256.77,256.78,256.53,256.72,6369.0,246.2211,246.2307,245.991,246.1732,6369.0
2022-01-12 15:35:00,256.73,256.89,256.64,256.7,4578.0,246.1828,246.3362,246.0965,246.154,4578.0
2022-01-12 15:40:00,256.66,256.8,256.44,256.77,4746.0,246.1156,246.2499,245.9047,246.2211,4746.0
2022-01-12 15:45:00,256.85,257.4,256.81,256.88,7003.0,246.2978,246.8252,246.2595,246.3266,7003.0
2022-01-12 15:50:00,256.87,257.79,256.87,257.38,12892.0,246.317,247.1992,246.317,246.8061,12892.0
2022-01-12 15:55:00,257.47,257.59,256.65,256.85,44110.0,246.8924,247.0074,246.1061,246.2978,44110.0
2022-01-13 09:30:00,256.52,258.22,256.52,257.01,8399.0,245.9814,247.6116,245.9814,246.4513,8399.0
2022-01-13 09:35:00,257.03,257.47,256.09,257.28,1535.0,246.4704,246.8924,245.5691,246.7102,1535.0
2022-01-13 09:40:00,256.17,256.2,255.83,256.2,975.0,245.6458,245.6745,245.3197,245.6745,975.0
2022-01-13 09:45:00,256.47,258.39,256.47,257.39,1880.0,245.9335,247.7746,245.9335,246.8157,1880.0
2022-01-13 09:50:00,257.94,258.35,256.48,256.48,1170.0,247.3431,247.7362,245.943,245.943,1170.0
2022-01-13 09:55:00,257.15,257.15,256.5,256.5,1706.0,246.5855,246.5855,245.9622,245.9622,1706.0
2022-01-13 10:00:00,256.48,257.01,256.31,256.67,2065.0,245.943,246.4513,245.78,246.1252,2065.0
2022-01-13 10:05:00,256.42,256.77,256.25,256.77,818.0,245.8855,246.2211,245.7225,246.2211,818.0
2022-01-13 10:10:00,256.79,256.84,256.19,256.23,1450.0,246.2403,246.2883,245.665,245.7033,1450.0
2022-01-13 10:15:00,256.28,256.39,256.15,256.24,628.0,245.7513,245.8567,245.6266,245.7129,628.0
2022-01-13 10:20:00,256.3,256.45,256.02,256.11,1355.0,245.7704,245.9143,245.5019,245.5882,1355.0
2022-01-13 10:25:00,255.95,255.95,255.94,255.94,200.0,245.4348,245.4348,245.4252,245.4252,200.0
2022-01-13 10:30:00,256.24,256.7,256.24,256.68,1350.0,245.7129,246.154,245.7129,246.1348,1350.0
2022-01-13 10:35:00,256.68,256.68,256.05,256.05,5002.0,246.1348,246.1348,245.5307,245.5307,5002.0
2022-01-13 10:40:00,256.11,256.12,255.29,255.29,900.0,245.5882,245.5978,244.8019,244.8019,900.0
2022-01-13 10:45:00,255.55,255.72,255.11,255.38,2131.0,245.0513,245.2143,244.6293,244.8882,2131.0
2022-01-13 10:50:00,255.33,255.33,254.35,254.6,1120.0,244.8403,244.8403,243.9005,244.1403,1120.0
2022-01-13 10:55:00,254.62,254.77,254.62,254.77,200.0,244.1595,244.3033,244.1595,244.3033,200.0
2022-01-13 11:00:00,255.14,255.19,254.97,255.06,3468.0,244.6581,244.706,244.4951,244.5814,3468.0
2022-01-13 11:05:00,255.11,255.11,254.93,255.02,2000.0,244.6293,244.6293,244.4567,244.543,2000.0
2022-01-13 11:10:00,254.79,255.09,254.78,255.09,1200.0,244.3225,244.6101,244.3129,244.6101,1200.0
2022-01-13 11:15:00,255.03,255.27,254.93,254.94,2264.0,244.5526,244.7828,244.4567,244.4663,2264.0
2022-01-13 11:20:00,255.53,255.64,255.52,255.64,300.0,245.0321,245.1376,245.0225,245.1376,300.0
2022-01-13 11:25:00,255.96,255.96,255.69,255.75,1700.0,245.4444,245.4444,245.1855,245.243,1700.0
2022-01-13 11:30:00,255.64,255.93,255.36,255.82,1326.0,245.1376,245.4156,244.8691,245.3102,1326.0
2022-01-13 11:35:00,255.82,256.33,255.78,255.92,2645.0,245.3102,245.7992,245.2718,245.406,2645.0
2022-01-13 11:40:00,255.92,255.92,255.81,255.84,552.0,245.406,245.406,245.3006,245.3293,552.0
2022-01-13 11:45:00,255.84,255.84,255.84,255.84,120.0,245.3293,245.3293,245.3293,245.3293,120.0
2022-01-13 11:50:00,255.86,255.97,255.81,255.97,706.0,245.3485,245.454,245.3006,245.454,706.0
2022-01-13 11:55:00,255.95,255.95,255.78,255.82,1558.0,245.4348,245.4348,245.2718,245.3102,1558.0
2022-01-13 12:00:00,255.84,255.91,255.74,255.74,1670.0,245.3293,245.3965,245.2334,245.2334,1670.0
2022-01-13 12:05:00,255.74,255.81,255.53,255.8,1344.0,245.2334,245.3006,245.0321,245.291,1344.0
2022-01-13 12:10:00,255.72,255.72,255.44,255.49,1247.0,245.2143,245.2143,244.9458,244.9937,1247.0
2022-01-13 12:15:00,255.45,255.45,254.24,254.24,5750.0,244.9554,244.9554,243.7951,243.7951,5750.0
2022-01-13 12:20:00,254.16,254.34,253.86,254.0,2410.0,243.7184,243.891,243.4307,243.5649,2410.0
2022-01-13 12:25:00,254.01,254.01,253.74,253.94,2282.0,243.5745,243.5745,243.3156,243.5074,2282.0
2022-01-13 12:30:00,253.69,254.06,253.56,254.06,1509.0,243.2677,243.6225,243.143,243.6225,1509.0
2022-01-13 12:35:00,254.39,254.39,253.72,253.81,1974.0,243.9389,243.9389,243.2964,243.3827,1974.0
2022-01-13 12:40:00,253.57,253.81,253.56,253.81,1830.0,243.1526,243.3827,243.143,243.3827,1830.0
2022-01-13 12:45:00,254.02,254.02,253.69,253.7,2005.0,243.5841,243.5841,243.2677,243.2773,2005.0
2022-01-13 12:50:00,253.75,253.86,253.38,253.52,2847.0,243.3252,243.4307,242.9704,243.1046,2847.0
2022-01-13 12:55:00,253.45,253.57,253.25,253.35,2250.0,243.0375,243.1526,242.8457,242.9416,2250.0
2022-01-13 13:00:00,253.36,253.56,253.04,253.51,2939.0,242.9512,243.143,242.6444,243.0951,2939.0
2022-01-13 13:05:00,253.87,254.46,253.86,254.45,850.0,243.4403,244.006,243.4307,243.9964,850.0
2022-01-13 13:10:00,254.48,254.86,254.48,254.78,6441.0,244.0252,244.3896,244.0252,244.3129,6441.0
2022-01-13 13:15:00,254.97,255.05,254.76,254.76,3662.0,244.4951,244.5718,244.2937,244.2937,3662.0
2022-01-13 13:20:00,254.66,254.68,254.46,254.53,2252.0,244.1978,244.217,244.006,244.0732,2252.0
2022-01-13 13:25:00,254.56,254.88,254.42,254.88,4859.0,244.1019,244.4088,243.9677,244.4088,4859.0
2022-01-13 13:30:00,254.78,255.09,254.78,255.0,7233.0,244.3129,244.6101,244.3129,244.5238,7233.0
2022-01-13 13:35:00,255.0,255.19,254.94,255.05,4208.0,244.5238,244.706,244.4663,244.5718,4208.0
2022-01-13 13:40:00,255.07,255.07,254.8,255.0,6131.0,244.591,244.591,244.3321,244.5238,6131.0
2022-01-13 13:45:00,255.2,255.2,254.97,255.1,11773.0,244.7156,244.7156,244.4951,244.6197,11773.0
2022-01-13 13:50:00,255.08,255.46,255.07,255.46,1800.0,244.6006,244.9649,244.591,244.9649,1800.0
2022-01-13 13:55:00,255.36,255.37,255.17,255.17,6567.0,244.8691,244.8786,244.6869,244.6869,6567.0
2022-01-13 14:00:00,255.11,255.25,255.04,255.15,2433.0,244.6293,244.7636,244.5622,244.6677,2433.0
2022-01-13 14:05:00,254.9,254.93,254.63,254.63,1147.0,244.428,244.4567,244.169,244.169,1147.0
2022-01-13 14:10:00,254.5,254.5,253.97,253.97,2001.0,244.0444,244.0444,243.5362,243.5362,2001.0
2022-01-13 14:15:00,254.04,254.04,252.95,253.31,115822.0,243.6033,243.6033,242.5581,242.9033,115822.0
2022-01-13 14:20:00,253.47,253.7,253.27,253.66,3255.0,243.0567,243.2773,242.8649,243.2389,3255.0
2022-01-13 14:25:00,253.51,253.51,253.03,253.03,605.0,243.0951,243.0951,242.6348,242.6348,605.0
2022-01-13 14:30:00,252.99,253.1,251.8,252.31,6374.0,242.5964,242.7019,241.4553,241.9444,6374.0
2022-01-13 14:35:00,252.15,252.73,252.15,252.58,2269.0,241.7909,242.3471,241.7909,242.2033,2269.0
2022-01-13 14:40:00,252.61,252.75,252.21,252.48,4392.0,242.232,242.3663,241.8485,242.1074,4392.0
2022-01-13 14:45:00,252.59,252.7,252.32,252.55,1831.0,242.2129,242.3183,241.9539,242.1745,1831.0
2022-01-13 14:50:00,252.41,252.99,252.41,252.73,4358.0,242.0403,242.5964,242.0403,242.3471,4358.0
2022-01-13 14:55:00,252.81,252.81,252.72,252.72,600.0,242.4238,242.4238,242.3375,242.3375,600.0
2022-01-13 15:00:00,252.5,252.5,252.02,252.24,4607.0,242.1266,242.1266,241.6663,241.8772,4607.0
2022-01-13 15:05:00,252.12,252.28,251.9,252.28,17295.0,241.7622,241.9156,241.5512,241.9156,17295.0
2022-01-13 15:10:00,252.2,252.22,252.0,252.15,6740.0,241.8389,241.8581,241.6471,241.7909,6740.0
2022-01-13 15:15:00,252.06,252.3,252.0,252.24,6422.0,241.7046,241.9348,241.6471,241.8772,6422.0
2022-01-13 15:20:00,252.21,252.43,252.11,252.33,4178.0,241.8485,242.0594,241.7526,241.9635,4178.0
2022-01-13 15:25:00,252.31,252.56,252.29,252.56,7131.0,241.9444,242.1841,241.9252,242.1841,7131.0
2022-01-13 15:30:00,252.71,252.73,252.44,252.57,12780.0,242.3279,242.3471,242.069,242.1937,12780.0
2022-01-13 15:35:00,252.52,252.54,252.34,252.38,5970.0,242.1457,242.1649,241.9731,242.0115,5970.0
2022-01-13 15:40:00,252.43,252.55,252.0,252.08,14677.0,242.0594,242.1745,241.6471,241.7238,14677.0
2022-01-13 15:45:00,252.06,252.17,252.0,252.0,28647.0,241.7046,241.8101,241.6471,241.6471,28647.0
2022-01-13 15:50:00,252.0,252.0,250.77,250.85,33713.0,241.6471,241.6471,240.4676,240.5443,33713.0
2022-01-13 15:55:00,250.86,251.43,250.69,251.11,61786.0,240.5539,241.1005,240.3909,240.7937,61786.0
2022-01-14 09:30:00,249.2,249.45,247.4,247.85,15826.0,238.9621,239.2019,237.2361,237.6676,15826.0
2022-01-14 09:35:00,247.93,248.54,247.43,248.54,5624.0,237.7443,238.3292,237.2648,238.3292,5624.0
2022-01-14 09:40:00,248.9,249.39,248.79,249.13,10061.0,238.6745,239.1443,238.569,238.895,10061.0
2022-01-14 09:45:00,249.38,249.47,248.7,249.24,11235.0,239.1347,239.221,238.4827,239.0005,11235.0
2022-01-14 09:50:00,249.36,250.55,249.32,250.5,46389.0,239.1156,240.2567,239.0772,240.2087,46389.0
2022-01-14 09:55:00,250.56,251.54,250.56,251.46,3308.0,240.2663,241.206,240.2663,241.1293,3308.0
2022-01-14 10:00:00,251.46,251.46,249.98,250.5,6523.0,241.1293,241.1293,239.7101,240.2087,6523.0
2022-01-14 10:05:00,250.33,250.87,250.33,250.51,1903.0,240.0457,240.5635,240.0457,240.2183,1903.0
2022-01-14 10:10:00,250.52,250.92,250.4,250.68,4562.0,240.2279,240.6115,240.1128,240.3813,4562.0
2022-01-14 10:15:00,250.54,251.19,250.3,251.0,13015.0,240.2471,240.8704,240.0169,240.6882,13015.0
2022-01-14 10:20:00,250.91,250.91,250.39,250.39,1900.0,240.6019,240.6019,240.1032,240.1032,1900.0
2022-01-14 10:25:00,250.5,250.88,250.34,250.5,15014.0,240.2087,240.5731,240.0553,240.2087,15014.0
2022-01-14 10:30:00,250.69,250.74,250.41,250.61,9010.0,240.3909,240.4389,240.1224,240.3142,9010.0
2022-01-14 10:35:00,250.79,250.79,250.2,250.58,8111.0,240.4868,240.4868,239.921,240.2854,8111.0
2022-01-14 10:40:00,250.58,250.7,249.96,249.96,3300.0,240.2854,240.4005,239.6909,239.6909,3300.0
2022-01-14 10:45:00,249.84,250.31,249.59,250.13,2631.0,239.5758,240.0265,239.3361,239.8539,2631.0
2022-01-14 10:50:00,249.96,250.2,249.26,249.88,2547.0,239.6909,239.921,239.0197,239.6142,2547.0
2022-01-14 10:55:00,249.62,249.91,249.62,249.72,1593.0,239.3649,239.643,239.3649,239.4608,1593.0
2022-01-14 11:00:00,249.94,250.14,249.64,249.65,1503.0,239.6717,239.8635,239.3841,239.3936,1503.0
2022-01-14 11:05:00,249.45,249.72,249.19,249.3,1168.0,239.2019,239.4608,238.9525,239.058,1168.0
2022-01-14 11:10:00,249.16,249.28,249.05,249.22,1573.0,238.9238,239.0388,238.8183,238.9813,1573.0
2022-01-14 11:15:00,249.25,249.65,249.0,249.24,7503.0,239.0101,239.3936,238.7703,239.0005,7503.0
2022-01-14 11:20:00,249.24,249.49,249.16,249.34,1800.0,239.0005,239.2402,238.9238,239.0964,1800.0
2022-01-14 11:25:00,249.31,249.43,249.0,249.0,3501.0,239.0676,239.1827,238.7703,238.7703,3501.0
2022-01-14 11:30:00,249.12,249.32,249.0,249.14,15315.0,238.8854,239.0772,238.7703,238.9046,15315.0
2022-01-14 11:35:00,249.3,249.89,249.14,249.79,36501.0,239.058,239.6238,238.9046,239.5279,36501.0
2022-01-14 11:40:00,249.95,250.3,249.72,250.13,1102.0,239.6813,240.0169,239.4608,239.8539,1102.0
2022-01-14 11:45:00,250.35,250.73,250.34,250.72,900.0,240.0649,240.4293,240.0553,240.4197,900.0
2022-01-14 11:50:00,250.72,250.92,250.58,250.85,2133.0,240.4197,240.6115,240.2854,240.5443,2133.0
2022-01-14 11:55:00,250.95,250.95,250.65,250.69,2208.0,240.6402,240.6402,240.3526,240.3909,2208.0
2022-01-14 12:00:00,250.67,250.67,250.04,250.28,4842.0,240.3717,240.3717,239.7676,239.9978,4842.0
2022-01-14 12:05:00,250.2,250.7,250.19,250.7,4563.0,239.921,240.4005,239.9115,240.4005,4563.0
2022-01-14 12:10:00,250.7,250.84,250.62,250.78,5687.0,240.4005,240.5348,240.3238,240.4772,5687.0
2022-01-14 12:15:00,250.87,250.88,250.6,250.75,1000.0,240.5635,240.5731,240.3046,240.4484,1000.0
2022-01-14 12:20:00,250.62,250.83,250.62,250.83,3058.0,240.3238,240.5252,240.3238,240.5252,3058.0
2022-01-14 12:25:00,250.84,250.84,250.53,250.78,2066.0,240.5348,240.5348,240.2375,240.4772,2066.0
2022-01-14 12:30:00,250.91,251.11,250.73,250.82,2500.0,240.6019,240.7937,240.4293,240.5156,2500.0
2022-01-14 12:35:00,250.82,250.97,250.75,250.84,3414.0,240.5156,240.6594,240.4484,240.5348,3414.0
2022-01-14 12:40:00,250.75,250.77,250.3,250.3,2518.0,240.4484,240.4676,240.0169,240.0169,2518.0
2022-01-14 12:45:00,250.15,250.21,249.81,249.95,2717.0,239.8731,239.9306,239.5471,239.6813,2717.0
2022-01-14 12:50:00,250.04,250.21,249.75,250.13,4201.0,239.7676,239.9306,239.4895,239.8539,4201.0
2022-01-14 12:55:00,250.12,250.14,249.91,249.92,2420.0,239.8443,239.8635,239.643,239.6525,2420.0
2022-01-14 13:00:00,249.9,250.08,249.71,250.01,1595.0,239.6334,239.806,239.4512,239.7388,1595.0
2022-01-14 13:05:00,249.91,250.0,249.73,249.73,1507.0,239.643,239.7293,239.4704,239.4704,1507.0
2022-01-14 13:10:00,249.28,249.65,249.27,249.62,900.0,239.0388,239.3936,239.0293,239.3649,900.0
2022-01-14 13:15:00,249.41,249.42,249.41,249.41,318.0,239.1635,239.1731,239.1635,239.1635,318.0
2022-01-14 13:20:00,249.17,249.67,249.04,249.67,7012.0,238.9334,239.4128,238.8087,239.4128,7012.0
2022-01-14 13:25:00,249.69,249.79,249.63,249.78,1500.0,239.432,239.5279,239.3745,239.5183,1500.0
2022-01-14 13:30:00,249.81,249.99,249.58,249.91,4893.0,239.5471,239.7197,239.3265,239.643,4893.0
2022-01-14 13:35:00,249.89,249.93,249.7,249.7,1154.0,239.6238,239.6621,239.4416,239.4416,1154.0
2022-01-14 13:40:00,249.7,250.08,249.56,250.08,2852.0,239.4416,239.806,239.3073,239.806,2852.0
2022-01-14 13:45:00,250.05,250.07,249.88,250.07,2212.0,239.7772,239.7964,239.6142,239.7964,2212.0
2022-01-14 13:50:00,250.12,250.41,250.06,250.23,1266.0,239.8443,240.1224,239.7868,239.9498,1266.0
2022-01-14 13:55:00,250.09,250.78,250.09,250.78,2396.0,239.8156,240.4772,239.8156,240.4772,2396.0
2022-01-14 14:00:00,250.64,250.81,250.44,250.58,4323.0,240.343,240.506,240.1512,240.2854,4323.0
2022-01-14 14:05:00,250.44,250.68,250.24,250.59,3965.0,240.1512,240.3813,239.9594,240.295,3965.0
2022-01-14 14:10:00,250.54,250.92,250.42,250.75,38403.0,240.2471,240.6115,240.132,240.4484,38403.0
2022-01-14 14:15:00,250.76,250.8,250.33,250.34,3543.0,240.458,240.4964,240.0457,240.0553,3543.0
2022-01-14 14:20:00,250.38,250.82,250.38,250.82,2559.0,240.0936,240.5156,240.0936,240.5156,2559.0
2022-01-14 14:25:00,250.94,251.0,250.48,250.48,3215.0,240.6306,240.6882,240.1895,240.1895,3215.0
2022-01-14 14:30:00,250.35,250.99,250.34,250.75,3747.0,240.0649,240.6786,240.0553,240.4484,3747.0
2022-01-14 14:35:00,250.76,251.01,250.73,250.86,2899.0,240.458,240.6978,240.4293,240.5539,2899.0
2022-01-14 14:40:00,250.77,250.84,250.42,250.52,3131.0,240.4676,240.5348,240.132,240.2279,3131.0
2022-01-14 14:45:00,250.42,250.82,250.39,250.74,1304.0,240.132,240.5156,240.1032,240.4389,1304.0
2022-01-14 14:50:00,250.75,250.91,250.71,250.81,4590.0,240.4484,240.6019,240.4101,240.506,4590.0
2022-01-14 14:55:00,250.81,251.22,250.74,250.75,33570.0,240.506,240.8991,240.4389,240.4484,33570.0
2022-01-14 15:00:00,250.63,251.32,250.63,251.24,2700.0,240.3334,240.995,240.3334,240.9183,2700.0
2022-01-14 15:05:00,251.16,251.16,250.68,250.72,1200.0,240.8416,240.8416,240.3813,240.4197,1200.0
2022-01-14 15:10:00,250.71,251.23,250.71,251.2,2634.0,240.4101,240.9087,240.4101,240.88,2634.0
2022-01-14 15:15:00,251.09,251.66,250.88,251.62,4292.0,240.7745,241.3211,240.5731,241.2827,4292.0
2022-01-14 15:20:00,251.5,251.55,251.12,251.33,7247.0,241.1676,241.2156,240.8032,241.0046,7247.0
2022-01-14 15:25:00,251.25,251.33,251.05,251.05,3956.0,240.9279,241.0046,240.7361,240.7361,3956.0
2022-01-14 15:30:00,251.05,251.28,251.03,251.23,8281.0,240.7361,240.9567,240.7169,240.9087,8281.0
2022-01-14 15:35:00,251.23,251.66,251.17,251.6,10585.0,240.9087,241.3211,240.8512,241.2635,10585.0
2022-01-14 15:40:00,251.56,251.65,251.45,251.63,2992.0,241.2252,241.3115,241.1197,241.2923,2992.0
2022-01-14 15:45:00,251.58,251.74,251.25,251.43,7631.0,241.2443,241.3978,240.9279,241.1005,7631.0
2022-01-14 15:50:00,251.59,251.79,251.32,251.39,15330.0,241.2539,241.4457,240.995,241.0622,15330.0
2022-01-14 15:55:00,251.44,251.6,251.02,251.14,66879.0,241.1101,241.2635,240.7074,240.8224,66879.0
2022-01-18 09:30:00,248.69,248.85,247.01,247.69,10694.0,238.4731,238.6265,236.8621,237.5142,10694.0
2022-01-18 09:35:00,246.48,247.7,246.48,247.42,1666.0,236.3539,237.5238,236.3539,237.2553,1666.0
2022-01-18 09:40:00,247.84,247.85,247.59,247.6,1100.0,237.658,237.6676,237.4183,237.4279,1100.0
2022-01-18 09:45:00,247.74,247.74,246.52,246.52,1421.0,237.5621,237.5621,236.3922,236.3922,1421.0
2022-01-18 09:50:00,246.53,247.08,246.24,246.45,3656.0,236.4018,236.9292,236.1237,236.3251,3656.0
2022-01-18 09:55:00,246.49,246.49,245.73,246.16,6977.0,236.3635,236.3635,235.6347,236.047,6977.0
2022-01-18 10:00:00,246.5,246.56,245.83,246.03,3555.0,236.3731,236.4306,235.7306,235.9224,3555.0
2022-01-18 10:05:00,245.98,246.97,245.98,246.97,6378.0,235.8744,236.8237,235.8744,236.8237,6378.0
2022-01-18 10:10:00,246.87,246.98,245.77,245.78,2517.0,236.7279,236.8333,235.673,235.6826,2517.0
2022-01-18 10:15:00,246.27,246.83,246.08,246.41,3452.0,236.1525,236.6895,235.9703,236.2867,3452.0
2022-01-18 10:20:00,246.42,247.0,246.42,246.89,2402.0,236.2963,236.8525,236.2963,236.747,2402.0
2022-01-18 10:25:00,246.96,246.96,246.54,246.78,3141.0,236.8142,236.8142,236.4114,236.6415,3141.0
2022-01-18 10:30:00,247.0,247.25,246.57,247.24,5207.0,236.8525,237.0922,236.4402,237.0826,5207.0
2022-01-18 10:35:00,247.46,247.55,247.33,247.43,5534.0,237.2936,237.3799,237.169,237.2648,5534.0
2022-01-18 10:40:00,247.33,247.41,246.84,247.35,2277.0,237.169,237.2457,236.6991,237.1881,2277.0
2022-01-18 10:45:00,247.25,247.26,246.89,247.05,4400.0,237.0922,237.1018,236.747,236.9005,4400.0
2022-01-18 10:50:00,246.91,247.21,246.91,247.01,29403.0,236.7662,237.0539,236.7662,236.8621,29403.0
2022-01-18 10:55:00,246.83,246.96,246.55,246.55,2114.0,236.6895,236.8142,236.421,236.421,2114.0
2022-01-18 11:00:00,246.45,246.45,246.09,246.11,2259.0,236.3251,236.3251,235.9799,235.9991,2259.0
2022-01-18 11:05:00,246.24,246.7,246.0,246.52,4071.0,236.1237,236.5648,235.8936,236.3922,4071.0
2022-01-18 11:10:00,246.58,246.82,246.4,246.7,1809.0,236.4498,236.6799,236.2772,236.5648,1809.0
2022-01-18 11:15:00,246.65,247.08,246.65,247.08,3663.0,236.5169,236.9292,236.5169,236.9292,3663.0
2022-01-18 11:20:00,247.05,247.17,246.84,246.99,2015.0,236.9005,237.0155,236.6991,236.8429,2015.0
2022-01-18 11:25:00,246.99,247.21,246.86,246.93,2504.0,236.8429,237.0539,236.7183,236.7854,2504.0
2022-01-18 11:30:00,246.95,246.95,246.13,246.26,1697.0,236.8046,236.8046,236.0183,236.1429,1697.0
2022-01-18 11:35:00,246.5,247.15,246.5,246.88,8446.0,236.3731,236.9963,236.3731,236.7374,8446.0
2022-01-18 11:40:00,246.91,247.04,246.81,246.84,3792.0,236.7662,236.8909,236.6703,236.6991,3792.0
2022-01-18 11:45:00,246.69,247.01,246.6,247.0,6423.0,236.5552,236.8621,236.4689,236.8525,6423.0
2022-01-18 11:50:00,246.99,247.46,246.58,246.59,25117.0,236.8429,237.2936,236.4498,236.4594,25117.0
2022-01-18 11:55:00,246.84,246.84,246.09,246.16,5234.0,236.6991,236.6991,235.9799,236.047,5234.0
2022-01-18 12:00:00,246.26,246.46,246.0,246.0,9939.0,236.1429,236.3347,235.8936,235.8936,9939.0
2022-01-18 12:05:00,246.02,246.1,245.81,246.1,2706.0,235.9128,235.9895,235.7114,235.9895,2706.0
2022-01-18 12:10:00,246.12,246.25,246.04,246.09,4963.0,236.0087,236.1333,235.9319,235.9799,4963.0
2022-01-18 12:15:00,246.04,246.16,245.89,246.09,5640.0,235.9319,236.047,235.7881,235.9799,5640.0
2022-01-18 12:20:00,246.0,246.06,245.81,246.03,4164.0,235.8936,235.9511,235.7114,235.9224,4164.0
2022-01-18 12:25:00,245.99,246.09,245.9,245.91,824.0,235.884,235.9799,235.7977,235.8073,824.0
2022-01-18 12:30:00,245.9,246.0,245.82,245.94,4356.0,235.7977,235.8936,235.721,235.8361,4356.0
2022-01-18 12:35:00,245.97,245.97,245.9,245.9,453.0,235.8648,235.8648,235.7977,235.7977,453.0
2022-01-18 12:40:00,245.9,246.02,245.82,245.88,2999.0,235.7977,235.9128,235.721,235.7785,2999.0
2022-01-18 12:45:00,245.89,246.0,245.75,245.91,8656.0,235.7881,235.8936,235.6539,235.8073,8656.0
2022-01-18 12:50:00,245.95,246.07,245.69,245.89,18226.0,235.8456,235.9607,235.5963,235.7881,18226.0
2022-01-18 12:55:00,246.03,246.05,245.8,245.85,3349.0,235.9224,235.9415,235.7018,235.7498,3349.0
2022-01-18 13:00:00,245.75,245.96,245.75,245.91,6114.0,235.6539,235.8552,235.6539,235.8073,6114.0
2022-01-18 13:05:00,245.92,246.0,245.81,245.94,3795.0,235.8169,235.8936,235.7114,235.8361,3795.0
2022-01-18 13:10:00,245.86,246.06,245.78,246.0,6102.0,235.7593,235.9511,235.6826,235.8936,6102.0
2022-01-18 13:15:00,246.01,246.16,246.01,246.08,5083.0,235.9032,236.047,235.9032,235.9703,5083.0
2022-01-18 13:20:00,246.01,246.02,245.89,245.93,3548.0,235.9032,235.9128,235.7881,235.8265,3548.0
2022-01-18 13:25:00,245.97,246.07,245.88,245.98,9660.0,235.8648,235.9607,235.7785,235.8744,9660.0
2022-01-18 13:30:00,245.98,245.98,245.8,245.89,5976.0,235.8744,235.8744,235.7018,235.7881,5976.0
2022-01-18 13:35:00,245.89,245.98,245.77,245.77,6648.0,235.7881,235.8744,235.673,235.673,6648.0
2022-01-18 13:40:00,245.94,246.08,245.81,246.08,8369.0,235.8361,235.9703,235.7114,235.9703,8369.0
2022-01-18 13:45:00,246.09,246.18,245.86,245.87,4716.0,235.9799,236.0662,235.7593,235.7689,4716.0
2022-01-18 13:50:00,246.07,246.11,245.85,245.85,9113.0,235.9607,235.9991,235.7498,235.7498,9113.0
2022-01-18 13:55:00,245.91,245.97,245.84,245.87,9298.0,235.8073,235.8648,235.7402,235.7689,9298.0
2022-01-18 14:00:00,245.88,246.41,245.83,246.33,44064.0,235.7785,236.2867,235.7306,236.21,44064.0
2022-01-18 14:05:00,246.37,246.65,246.34,246.61,3637.0,236.2484,236.5169,236.2196,236.4785,3637.0
2022-01-18 14:10:00,246.51,246.69,246.2,246.29,4442.0,236.3826,236.5552,236.0854,236.1717,4442.0
2022-01-18 14:15:00,246.28,246.61,246.27,246.52,3426.0,236.1621,236.4785,236.1525,236.3922,3426.0
2022-01-18 14:20:00,246.45,246.45,246.11,246.16,1910.0,236.3251,236.3251,235.9991,236.047,1910.0
2022-01-18 14:25:00,246.08,246.1,246.0,246.06,2081.0,235.9703,235.9895,235.8936,235.9511,2081.0
2022-01-18 14:30:00,246.12,246.62,246.0,246.5,2931.0,236.0087,236.4881,235.8936,236.3731,2931.0
2022-01-18 14:35:00,246.47,246.5,246.34,246.5,2591.0,236.3443,236.3731,236.2196,236.3731,2591.0
2022-01-18 14:40:00,246.4,246.41,246.29,246.32,2801.0,236.2772,236.2867,236.1717,236.2004,2801.0
2022-01-18 14:45:00,246.21,246.69,246.2,246.38,2091.0,236.095,236.5552,236.0854,236.258,2091.0
2022-01-18 14:50:00,246.61,247.11,246.42,247.11,1500.0,236.4785,236.958,236.2963,236.958,1500.0
2022-01-18 14:55:00,247.11,247.11,246.51,246.53,7264.0,236.958,236.958,236.3826,236.4018,7264.0
2022-01-18 15:00:00,246.45,246.56,246.03,246.18,6687.0,236.3251,236.4306,235.9224,236.0662,6687.0
2022-01-18 15:05:00,246.13,246.33,245.98,245.99,8225.0,236.0183,236.21,235.8744,235.884,8225.0
2022-01-18 15:10:00,245.98,246.31,245.78,246.04,4493.0,235.8744,236.1909,235.6826,235.9319,4493.0
2022-01-18 15:15:00,245.95,245.96,245.75,245.8,19760.0,235.8456,235.8552,235.6539,235.7018,19760.0
2022-01-18 15:20:00,245.84,246.01,245.84,245.91,2721.0,235.7402,235.9032,235.7402,235.8073,2721.0
2022-01-18 15:25:00,245.91,246.08,245.78,245.92,4989.0,235.8073,235.9703,235.6826,235.8169,4989.0
2022-01-18 15:30:00,245.94,246.05,245.78,245.82,7129.0,235.8361,235.9415,235.6826,235.721,7129.0
2022-01-18 15:35:00,245.82,245.88,245.75,245.83,14446.0,235.721,235.7785,235.6539,235.7306,14446.0
2022-01-18 15:40:00,245.84,245.91,245.74,245.8,54626.0,235.7402,235.8073,235.6443,235.7018,54626.0
2022-01-18 15:45:00,245.75,245.85,245.75,245.83,33534.0,235.6539,235.7498,235.6539,235.7306,33534.0
2022-01-18 15:50:00,245.89,246.08,245.18,245.2,97244.0,235.7881,235.9703,235.1073,235.1265,97244.0
2022-01-18 15:55:00,245.29,245.57,245.01,245.45,63145.0,235.2128,235.4813,234.9443,235.3662,63145.0
2022-01-19 09:30:00,245.62,246.85,244.16,244.67,15958.0,235.5292,236.7087,234.1292,234.6182,15958.0
2022-01-19 09:35:00,244.62,246.18,244.0,245.12,5749.0,234.5703,236.0662,233.9758,235.0497,5749.0
2022-01-19 09:40:00,245.18,246.7,244.72,246.7,33378.0,235.1073,236.5648,234.6662,236.5648,33378.0
2022-01-19 09:45:00,246.57,248.0,246.54,247.24,5701.0,236.4402,237.8114,236.4114,237.0826,5701.0
2022-01-19 09:50:00,247.24,247.48,246.05,247.43,10289.0,237.0826,237.3128,235.9415,237.2648,10289.0
2022-01-19 09:55:00,247.34,247.72,246.99,247.68,4366.0,237.1785,237.5429,236.8429,237.5046,4366.0
2022-01-19 10:00:00,247.46,247.75,246.8,247.31,6254.0,237.2936,237.5717,236.6607,237.1498,6254.0
2022-01-19 10:05:00,247.11,247.11,245.75,246.93,2897.0,236.958,236.958,235.6539,236.7854,2897.0
2022-01-19 10:10:00,246.8,247.18,246.37,246.8,9209.0,236.6607,237.0251,236.2484,236.6607,9209.0
2022-01-19 10:15:00,246.61,246.77,245.86,246.26,3524.0,236.4785,236.632,235.7593,236.1429,3524.0
2022-01-19 10:20:00,246.27,246.82,245.92,246.34,5283.0,236.1525,236.6799,235.8169,236.2196,5283.0
2022-01-19 10:25:00,246.15,246.25,245.29,245.29,2210.0,236.0374,236.1333,235.2128,235.2128,2210.0
2022-01-19 10:30:00,245.12,245.89,245.12,245.34,7024.0,235.0497,235.7881,235.0497,235.2607,7024.0
2022-01-19 10:35:00,245.36,245.41,244.79,244.79,3541.0,235.2799,235.3278,234.7333,234.7333,3541.0
2022-01-19 10:40:00,244.82,245.45,244.82,245.4,5952.0,234.7621,235.3662,234.7621,235.3182,5952.0
2022-01-19 10:45:00,245.39,246.0,245.35,245.84,5396.0,235.3087,235.8936,235.2703,235.7402,5396.0
2022-01-19 10:50:00,245.68,246.53,245.64,246.39,4904.0,235.5867,236.4018,235.5484,236.2676,4904.0
2022-01-19 10:55:00,246.38,246.42,245.44,245.69,5935.0,236.258,236.2963,235.3566,235.5963,5935.0
2022-01-19 11:00:00,245.57,245.75,245.36,245.74,5285.0,235.4813,235.6539,235.2799,235.6443,5285.0
2022-01-19 11:05:00,245.61,246.04,245.36,246.04,2216.0,235.5196,235.9319,235.2799,235.9319,2216.0
2022-01-19 11:10:00,245.89,245.99,245.42,245.64,5420.0,235.7881,235.884,235.3374,235.5484,5420.0
2022-01-19 11:15:00,245.59,245.64,245.19,245.55,6411.0,235.5004,235.5484,235.1169,235.4621,6411.0
2022-01-19 11:20:00,245.57,245.57,245.05,245.05,4770.0,235.4813,235.4813,234.9826,234.9826,4770.0
2022-01-19 11:25:00,245.05,245.6,244.98,245.11,4496.0,234.9826,235.51,234.9155,235.0402,4496.0
2022-01-19 11:30:00,245.12,245.71,244.8,244.99,5991.0,235.0497,235.6155,234.7429,234.9251,5991.0
2022-01-19 11:35:00,245.07,245.46,244.99,245.24,3741.0,235.0018,235.3758,234.9251,235.1648,3741.0
2022-01-19 11:40:00,245.42,245.66,245.24,245.44,6612.0,235.3374,235.5676,235.1648,235.3566,6612.0
2022-01-19 11:45:00,245.31,245.93,245.16,245.65,9407.0,235.2319,235.8265,235.0881,235.558,9407.0
2022-01-19 11:50:00,245.58,245.9,245.22,245.9,11163.0,235.4908,235.7977,235.1456,235.7977,11163.0
2022-01-19 11:55:00,245.82,246.2,245.81,246.04,8042.0,235.721,236.0854,235.7114,235.9319,8042.0
2022-01-19 12:00:00,246.08,246.93,246.03,246.74,76631.0,235.9703,236.7854,235.9224,236.6032,76631.0
2022-01-19 12:05:00,246.84,247.41,246.83,246.94,8780.0,236.6991,237.2457,236.6895,236.795,8780.0
2022-01-19 12:10:00,247.02,247.4,246.95,246.95,10993.0,236.8717,237.2361,236.8046,236.8046,10993.0
2022-01-19 12:15:00,246.87,246.89,246.56,246.56,1612.0,236.7279,236.747,236.4306,236.4306,1612.0
2022-01-19 12:20:00,246.67,246.8,246.55,246.78,4426.0,236.5361,236.6607,236.421,236.6415,4426.0
2022-01-19 12:25:00,246.57,246.63,246.28,246.38,7062.0,236.4402,236.4977,236.1621,236.258,7062.0
2022-01-19 12:30:00,246.45,247.36,246.36,247.36,20896.0,236.3251,237.1977,236.2388,237.1977,20896.0
2022-01-19 12:35:00,247.47,247.95,247.47,247.73,3255.0,237.3032,237.7635,237.3032,237.5525,3255.0
2022-01-19 12:40:00,247.84,247.96,247.48,247.48,2560.0,237.658,237.7731,237.3128,237.3128,2560.0
2022-01-19 12:45:00,247.29,247.89,247.29,247.7,2102.0,237.1306,237.7059,237.1306,237.5238,2102.0
2022-01-19 12:50:00,247.72,247.83,247.37,247.4,2915.0,237.5429,237.6484,237.2073,237.2361,2915.0
2022-01-19 12:55:00,247.5,247.9,247.47,247.84,3056.0,237.332,237.7155,237.3032,237.658,3056.0
2022-01-19 13:00:00,247.57,247.71,247.3,247.71,3129.0,237.3991,237.5333,237.1402,237.5333,3129.0
2022-01-19 13:05:00,247.54,247.62,247.41,247.59,3305.0,237.3703,237.447,237.2457,237.4183,3305.0
2022-01-19 13:10:00,247.54,247.67,247.53,247.59,2415.0,237.3703,237.495,237.3607,237.4183,2415.0
2022-01-19 13:15:00,247.52,247.73,247.38,247.65,4428.0,237.3511,237.5525,237.2169,237.4758,4428.0
2022-01-19 13:20:00,247.38,247.5,247.22,247.41,1549.0,237.2169,237.332,237.0635,237.2457,1549.0
2022-01-19 13:25:00,247.5,247.5,247.12,247.19,1805.0,237.332,237.332,236.9676,237.0347,1805.0
2022-01-19 13:30:00,247.24,247.35,247.03,247.18,1865.0,237.0826,237.1881,236.8813,237.0251,1865.0
2022-01-19 13:35:00,247.16,247.25,246.87,246.87,1593.0,237.0059,237.0922,236.7279,236.7279,1593.0
2022-01-19 13:40:00,246.72,247.15,246.71,247.01,2506.0,236.584,236.9963,236.5744,236.8621,2506.0
2022-01-19 13:45:00,246.86,247.11,246.86,247.02,1890.0,236.7183,236.958,236.7183,236.8717,1890.0
2022-01-19 13:50:00,246.87,247.11,246.73,247.11,1927.0,236.7279,236.958,236.5936,236.958,1927.0
2022-01-19 13:55:00,247.1,247.3,246.82,247.11,2322.0,236.9484,237.1402,236.6799,236.958,2322.0
2022-01-19 14:00:00,246.92,247.23,246.92,246.93,2318.0,236.7758,237.0731,236.7758,236.7854,2318.0
2022-01-19 14:05:00,246.78,246.78,246.17,246.24,7821.0,236.6415,236.6415,236.0566,236.1237,7821.0
2022-01-19 14:10:00,246.34,246.38,246.06,246.3,8643.0,236.2196,236.258,235.9511,236.1813,8643.0
2022-01-19 14:15:00,246.14,246.48,246.07,246.42,2853.0,236.0278,236.3539,235.9607,236.2963,2853.0
2022-01-19 14:20:00,246.56,246.57,246.25,246.41,2530.0,236.4306,236.4402,236.1333,236.2867,2530.0
2022-01-19 14:25:00,246.14,246.24,245.87,245.96,2314.0,236.0278,236.1237,235.7689,235.8552,2314.0
2022-01-19 14:30:00,245.74,246.12,245.74,246.02,2161.0,235.6443,236.0087,235.6443,235.9128,2161.0
2022-01-19 14:35:00,246.14,246.36,245.9,246.06,3317.0,236.0278,236.2388,235.7977,235.9511,3317.0
2022-01-19 14:40:00,246.15,246.53,245.95,246.41,2600.0,236.0374,236.4018,235.8456,236.2867,2600.0
2022-01-19 14:45:00,246.48,246.48,246.31,246.48,1715.0,236.3539,236.3539,236.1909,236.3539,1715.0
2022-01-19 14:50:00,246.29,246.58,246.11,246.27,3704.0,236.1717,236.4498,235.9991,236.1525,3704.0
2022-01-19 14:55:00,246.4,246.64,246.32,246.34,3123.0,236.2772,236.5073,236.2004,236.2196,3123.0
2022-01-19 15:00:00,246.43,246.44,246.01,246.14,2822.0,236.3059,236.3155,235.9032,236.0278,2822.0
2022-01-19 15:05:00,246.24,246.5,246.06,246.11,4534.0,236.1237,236.3731,235.9511,235.9991,4534.0
2022-01-19 15:10:00,246.14,246.43,246.1,246.34,4317.0,236.0278,236.3059,235.9895,236.2196,4317.0
2022-01-19 15:15:00,246.4,246.4,245.86,246.12,2838.0,236.2772,236.2772,235.7593,236.0087,2838.0
2022-01-19 15:20:00,246.11,246.25,245.94,246.04,2400.0,235.9991,236.1333,235.8361,235.9319,2400.0
2022-01-19 15:25:00,246.18,246.23,245.88,245.92,2621.0,236.0662,236.1141,235.7785,235.8169,2621.0
2022-01-19 15:30:00,245.81,245.81,245.25,245.26,5427.0,235.7114,235.7114,235.1744,235.184,5427.0
2022-01-19 15:35:00,245.26,245.64,245.25,245.49,5119.0,235.184,235.5484,235.1744,235.4045,5119.0
2022-01-19 15:40:00,245.49,245.73,245.18,245.73,4077.0,235.4045,235.6347,235.1073,235.6347,4077.0
2022-01-19 15:45:00,245.59,245.61,245.2,245.32,4937.0,235.5004,235.5196,235.1265,235.2415,4937.0
2022-01-19 15:50:00,245.16,245.22,244.55,244.65,21418.0,235.0881,235.1456,234.5032,234.5991,21418.0
2022-01-19 15:55:00,244.65,244.68,244.13,244.33,37090.0,234.5991,234.6278,234.1004,234.2922,37090.0
2022-01-20 09:30:00,244.78,245.33,244.25,245.33,4527.0,234.7237,235.2511,234.2155,235.2511,4527.0
2022-01-20 09:35:00,246.07,246.34,245.28,245.28,800.0,235.9607,236.2196,235.2032,235.2032,800.0
2022-01-20 09:40:00,245.64,246.13,245.42,246.0,1544.0,235.5484,236.0183,235.3374,235.8936,1544.0
2022-01-20 09:45:00,245.66,245.75,245.38,245.38,800.0,235.5676,235.6539,235.2991,235.2991,800.0
2022-01-20 09:50:00,245.38,245.71,244.94,245.3,6915.0,235.2991,235.6155,234.8771,235.2224,6915.0
2022-01-20 09:55:00,245.32,246.27,245.32,246.27,3000.0,235.2415,236.1525,235.2415,236.1525,3000.0
2022-01-20 10:00:00,246.05,246.18,245.77,245.83,1590.0,235.9415,236.0662,235.673,235.7306,1590.0
2022-01-20 10:05:00,245.71,246.09,245.56,245.62,2701.0,235.6155,235.9799,235.4717,235.5292,2701.0
2022-01-20 10:10:00,245.96,245.99,245.19,245.19,1220.0,235.8552,235.884,235.1169,235.1169,1220.0
2022-01-20 10:15:00,245.65,245.87,244.94,244.94,2202.0,235.558,235.7689,234.8771,234.8771,2202.0
2022-01-20 10:20:00,244.96,245.12,244.72,245.04,1501.0,234.8963,235.0497,234.6662,234.973,1501.0
2022-01-20 10:25:00,244.96,245.21,244.49,244.94,2038.0,234.8963,235.136,234.4456,234.8771,2038.0
2022-01-20 10:30:00,244.94,245.79,244.94,245.67,1201.0,234.8771,235.6922,234.8771,235.5772,1201.0
2022-01-20 10:35:00,245.81,245.81,245.08,245.24,1272.0,235.7114,235.7114,235.0114,235.1648,1272.0
2022-01-20 10:40:00,245.39,245.65,245.38,245.65,1295.0,235.3087,235.558,235.2991,235.558,1295.0
2022-01-20 10:45:00,245.64,246.21,245.64,246.21,1259.0,235.5484,236.095,235.5484,236.095,1259.0
2022-01-20 10:50:00,246.15,246.15,245.65,245.85,1953.0,236.0374,236.0374,235.558,235.7498,1953.0
2022-01-20 10:55:00,245.87,245.88,245.57,245.66,1342.0,235.7689,235.7785,235.4813,235.5676,1342.0
2022-01-20 11:00:00,245.88,246.15,245.83,246.04,3037.0,235.7785,236.0374,235.7306,235.9319,3037.0
2022-01-20 11:05:00,246.04,246.04,245.89,245.89,422.0,235.9319,235.9319,235.7881,235.7881,422.0
2022-01-20 11:10:00,245.89,246.21,245.79,245.8,2495.0,235.7881,236.095,235.6922,235.7018,2495.0
2022-01-20 11:15:00,245.8,245.97,245.58,245.97,2200.0,235.7018,235.8648,235.4908,235.8648,2200.0
2022-01-20 11:20:00,245.83,245.83,245.28,245.54,1087.0,235.7306,235.7306,235.2032,235.4525,1087.0
2022-01-20 11:25:00,245.54,245.95,244.98,244.98,6899.0,235.4525,235.8456,234.9155,234.9155,6899.0
2022-01-20 11:30:00,244.89,245.09,244.74,244.9,12768.0,234.8292,235.021,234.6854,234.8388,12768.0
2022-01-20 11:35:00,244.9,245.33,244.9,245.05,3457.0,234.8388,235.2511,234.8388,234.9826,3457.0
2022-01-20 11:40:00,244.98,244.98,244.58,244.58,1755.0,234.9155,234.9155,234.5319,234.5319,1755.0
2022-01-20 11:45:00,244.6,244.84,244.57,244.67,1540.0,234.5511,234.7812,234.5223,234.6182,1540.0
2022-01-20 11:50:00,244.68,245.06,244.66,244.74,1765.0,234.6278,234.9922,234.6086,234.6854,1765.0
2022-01-20 11:55:00,244.88,245.13,244.88,245.13,1217.0,234.8196,235.0593,234.8196,235.0593,1217.0
2022-01-20 12:00:00,245.44,245.44,245.13,245.14,1624.0,235.3566,235.3566,235.0593,235.0689,1624.0
2022-01-20 12:05:00,244.98,245.02,244.62,244.62,905.0,234.9155,234.9539,234.5703,234.5703,905.0
2022-01-20 12:10:00,244.69,244.77,244.68,244.69,600.0,234.6374,234.7141,234.6278,234.6374,600.0
2022-01-20 12:15:00,244.59,245.05,244.56,245.0,2400.0,234.5415,234.9826,234.5128,234.9347,2400.0
2022-01-20 12:20:00,244.79,245.05,244.64,245.03,1515.0,234.7333,234.9826,234.5895,234.9634,1515.0
2022-01-20 12:25:00,244.8,244.91,244.61,244.91,1222.0,234.7429,234.8484,234.5607,234.8484,1222.0
2022-01-20 12:30:00,244.98,245.06,244.82,244.95,1779.0,234.9155,234.9922,234.7621,234.8867,1779.0
2022-01-20 12:35:00,245.0,245.06,244.65,244.75,3851.0,234.9347,234.9922,234.5991,234.6949,3851.0
2022-01-20 12:40:00,244.7,244.88,244.68,244.88,900.0,234.647,234.8196,234.6278,234.8196,900.0
2022-01-20 12:45:00,244.8,244.8,244.34,244.51,4067.0,234.7429,234.7429,234.3018,234.4648,4067.0
2022-01-20 12:50:00,244.38,244.38,244.37,244.37,320.0,234.3401,234.3401,234.3306,234.3306,320.0
2022-01-20 12:55:00,244.18,244.41,244.18,244.28,1462.0,234.1484,234.3689,234.1484,234.2443,1462.0
2022-01-20 13:00:00,244.07,244.07,243.62,243.63,1967.0,234.0429,234.0429,233.6114,233.621,1967.0
2022-01-20 13:05:00,243.58,243.6,243.19,243.3,1098.0,233.573,233.5922,233.199,233.3045,1098.0
2022-01-20 13:10:00,243.17,243.34,243.0,243.17,3714.0,233.1799,233.3429,233.0168,233.1799,3714.0
2022-01-20 13:15:00,243.18,243.25,243.03,243.09,2515.0,233.1894,233.2566,233.0456,233.1031,2515.0
2022-01-20 13:20:00,243.17,243.39,243.14,243.39,2302.0,233.1799,233.3908,233.1511,233.3908,2302.0
2022-01-20 13:25:00,243.45,243.72,243.44,243.66,5371.0,233.4484,233.7073,233.4388,233.6497,5371.0
2022-01-20 13:30:00,243.81,243.95,243.62,243.62,2930.0,233.7936,233.9278,233.6114,233.6114,2930.0
2022-01-20 13:35:00,243.55,243.81,243.36,243.79,1146.0,233.5442,233.7936,233.3621,233.7744,1146.0
2022-01-20 13:40:00,243.88,243.96,243.83,243.83,722.0,233.8607,233.9374,233.8127,233.8127,722.0
2022-01-20 13:45:00,243.72,243.73,243.48,243.72,2478.0,233.7073,233.7169,233.4771,233.7073,2478.0
2022-01-20 13:50:00,243.59,243.86,243.59,243.81,736.0,233.5826,233.8415,233.5826,233.7936,736.0
2022-01-20 13:55:00,243.77,243.81,243.39,243.44,2183.0,233.7552,233.7936,233.3908,233.4388,2183.0
2022-01-20 14:00:00,243.44,243.78,243.39,243.77,5180.0,233.4388,233.7648,233.3908,233.7552,5180.0
2022-01-20 14:05:00,243.77,243.92,243.62,243.82,5929.0,233.7552,233.899,233.6114,233.8032,5929.0
2022-01-20 14:10:00,243.81,243.96,243.31,243.31,4968.0,233.7936,233.9374,233.3141,233.3141,4968.0
2022-01-20 14:15:00,243.21,243.36,242.67,243.25,3518.0,233.2182,233.3621,232.7004,233.2566,3518.0
2022-01-20 14:20:00,243.41,243.41,243.15,243.15,396.0,233.41,233.41,233.1607,233.1607,396.0
2022-01-20 14:25:00,243.11,243.15,242.93,243.15,2881.0,233.1223,233.1607,232.9497,233.1607,2881.0
2022-01-20 14:30:00,243.12,243.12,242.82,242.89,1702.0,233.1319,233.1319,232.8442,232.9114,1702.0
2022-01-20 14:35:00,243.0,243.29,242.72,242.94,1801.0,233.0168,233.2949,232.7483,232.9593,1801.0
2022-01-20 14:40:00,242.72,242.72,242.3,242.41,1132.0,232.7483,232.7483,232.3456,232.4511,1132.0
2022-01-20 14:45:00,242.7,242.74,242.31,242.74,2120.0,232.7292,232.7675,232.3552,232.7675,2120.0
2022-01-20 14:50:00,242.85,242.85,242.57,242.66,905.0,232.873,232.873,232.6045,232.6908,905.0
2022-01-20 14:55:00,242.75,242.82,242.37,242.55,2599.0,232.7771,232.8442,232.4127,232.5853,2599.0
2022-01-20 15:00:00,242.65,242.71,242.05,242.12,6839.0,232.6812,232.7388,232.1059,232.173,6839.0
2022-01-20 15:05:00,242.28,242.28,241.84,241.84,2110.0,232.3264,232.3264,231.9045,231.9045,2110.0
2022-01-20 15:10:00,241.77,242.05,241.53,241.56,4278.0,231.8374,232.1059,231.6072,231.636,4278.0
2022-01-20 15:15:00,241.65,241.95,241.46,241.94,5207.0,231.7223,232.01,231.5401,232.0004,5207.0
2022-01-20 15:20:00,241.93,241.98,241.44,241.49,3726.0,231.9908,232.0387,231.5209,231.5689,3726.0
2022-01-20 15:25:00,241.49,241.5,240.74,241.17,16630.0,231.5689,231.5785,230.8497,231.262,16630.0
2022-01-20 15:30:00,241.05,241.32,240.88,241.01,14675.0,231.147,231.4059,230.9839,231.1086,14675.0
2022-01-20 15:35:00,241.01,241.01,240.32,240.46,8490.0,231.1086,231.1086,230.4469,230.5812,8490.0
2022-01-20 15:40:00,240.52,240.52,239.64,239.8,12510.0,230.6387,230.6387,229.7949,229.9483,12510.0
2022-01-20 15:45:00,239.77,239.77,239.05,239.05,13488.0,229.9195,229.9195,229.2291,229.2291,13488.0
2022-01-20 15:50:00,239.05,239.73,238.68,238.73,15945.0,229.2291,229.8812,228.8743,228.9223,15945.0
2022-01-20 15:55:00,238.68,239.06,238.23,238.78,43640.0,228.8743,229.2387,228.4428,228.9702,43640.0
2022-01-21 09:30:00,239.82,239.82,239.23,239.24,35656.0,229.9675,229.9675,229.4017,229.4113,35656.0
2022-01-21 09:35:00,240.46,240.47,239.29,239.34,3631.0,230.5812,230.5908,229.4593,229.5072,3631.0
2022-01-21 09:40:00,239.06,239.5,238.68,238.76,1510.0,229.2387,229.6606,228.8743,228.951,1510.0
2022-01-21 09:45:00,238.76,239.43,237.51,237.51,4137.0,228.951,229.5935,227.7524,227.7524,4137.0
2022-01-21 09:50:00,238.53,239.02,237.58,238.44,1567.0,228.7305,229.2004,227.8195,228.6442,1567.0
2022-01-21 09:55:00,238.43,239.17,238.06,238.99,2247.0,228.6346,229.3442,228.2798,229.1716,2247.0
2022-01-21 10:00:00,239.08,239.71,238.24,239.11,9728.0,229.2579,229.862,228.4524,229.2867,9728.0
2022-01-21 10:05:00,239.09,239.5,239.0,239.44,6369.0,229.2675,229.6606,229.1812,229.6031,6369.0
2022-01-21 10:10:00,239.14,239.61,237.99,239.08,29117.0,229.3154,229.7661,228.2127,229.2579,29117.0
2022-01-21 10:15:00,239.17,239.41,238.57,238.78,3359.0,229.3442,229.5743,228.7688,228.9702,3359.0
2022-01-21 10:20:00,238.86,239.93,238.64,239.93,3634.0,229.0469,230.073,228.836,230.073,3634.0
2022-01-21 10:25:00,240.08,240.72,239.65,240.49,4531.0,230.2168,230.8305,229.8045,230.61,4531.0
2022-01-21 10:30:00,240.04,241.1,240.03,241.1,2624.0,230.1784,231.1949,230.1689,231.1949,2624.0
2022-01-21 10:35:00,241.09,241.45,240.79,240.79,2430.0,231.1853,231.5305,230.8976,230.8976,2430.0
2022-01-21 10:40:00,240.55,241.2,240.51,241.09,20778.0,230.6675,231.2908,230.6291,231.1853,20778.0
2022-01-21 10:45:00,241.09,241.24,240.57,241.02,5724.0,231.1853,231.3291,230.6867,231.1182,5724.0
2022-01-21 10:50:00,241.2,241.82,241.03,241.82,4585.0,231.2908,231.8853,231.1278,231.8853,4585.0
2022-01-21 10:55:00,241.68,241.68,241.1,241.56,3499.0,231.7511,231.7511,231.1949,231.636,3499.0
2022-01-21 11:00:00,241.79,242.07,241.41,241.79,2119.0,231.8566,232.125,231.4922,231.8566,2119.0
2022-01-21 11:05:00,242.17,242.49,242.02,242.24,2009.0,232.2209,232.5278,232.0771,232.2881,2009.0
2022-01-21 11:10:00,242.02,242.08,241.42,241.42,1773.0,232.0771,232.1346,231.5018,231.5018,1773.0
2022-01-21 11:15:00,241.51,241.87,241.5,241.84,1093.0,231.5881,231.9333,231.5785,231.9045,1093.0
2022-01-21 11:20:00,241.66,242.67,241.66,242.11,866.0,231.7319,232.7004,231.7319,232.1634,866.0
2022-01-21 11:25:00,242.08,242.09,241.64,242.01,1149.0,232.1346,232.1442,231.7127,232.0675,1149.0
2022-01-21 11:30:00,242.01,242.01,241.17,241.51,2469.0,232.0675,232.0675,231.262,231.5881,2469.0
2022-01-21 11:35:00,241.34,241.34,240.66,240.67,1270.0,231.425,231.425,230.773,230.7826,1270.0
2022-01-21 11:40:00,240.49,240.49,240.41,240.41,248.0,230.61,230.61,230.5332,230.5332,248.0
2022-01-21 11:45:00,240.45,240.89,240.0,240.23,2153.0,230.5716,230.9935,230.1401,230.3606,2153.0
2022-01-21 11:50:00,240.07,240.23,240.07,240.23,800.0,230.2072,230.3606,230.2072,230.3606,800.0
2022-01-21 11:55:00,240.04,240.29,240.04,240.12,1322.0,230.1784,230.4182,230.1784,230.2552,1322.0
2022-01-21 12:00:00,239.9,239.95,239.63,239.8,1078.0,230.0442,230.0921,229.7853,229.9483,1078.0
2022-01-21 12:05:00,239.83,240.37,239.82,239.98,1318.0,229.9771,230.4949,229.9675,230.1209,1318.0
2022-01-21 12:10:00,239.73,240.19,239.44,239.44,1400.0,229.8812,230.3223,229.6031,229.6031,1400.0
2022-01-21 12:15:00,239.84,239.88,239.38,239.78,2307.0,229.9867,230.025,229.5456,229.9291,2307.0
2022-01-21 12:20:00,239.74,240.12,239.74,240.05,1251.0,229.8908,230.2552,229.8908,230.188,1251.0
2022-01-21 12:25:00,240.08,240.24,239.59,239.63,2824.0,230.2168,230.3702,229.7469,229.7853,2824.0
2022-01-21 12:30:00,239.46,239.92,239.45,239.51,803.0,229.6223,230.0634,229.6127,229.6702,803.0
2022-01-21 12:35:00,239.77,239.78,239.21,239.44,1622.0,229.9195,229.9291,229.3825,229.6031,1622.0
2022-01-21 12:40:00,239.59,239.62,239.09,239.09,2337.0,229.7469,229.7757,229.2675,229.2675,2337.0
2022-01-21 12:45:00,239.13,239.44,238.95,238.95,1400.0,229.3058,229.6031,229.1332,229.1332,1400.0
2022-01-21 12:50:00,238.7,238.97,238.62,238.62,1900.0,228.8935,229.1524,228.8168,228.8168,1900.0
2022-01-21 12:55:00,238.67,238.95,238.58,238.81,2212.0,228.8647,229.1332,228.7784,228.999,2212.0
2022-01-21 13:00:00,238.91,239.12,238.69,238.77,2096.0,229.0949,229.2962,228.8839,228.9606,2096.0
2022-01-21 13:05:00,238.86,239.09,238.5,238.6,9538.0,229.0469,229.2675,228.7017,228.7976,9538.0
2022-01-21 13:10:00,238.63,239.28,238.41,239.28,12478.0,228.8264,229.4497,228.6154,229.4497,12478.0
2022-01-21 13:15:00,239.39,239.4,238.43,238.44,4459.0,229.5552,229.5647,228.6346,228.6442,4459.0
2022-01-21 13:20:00,238.54,238.54,237.84,237.84,1788.0,228.7401,228.7401,228.0688,228.0688,1788.0
2022-01-21 13:25:00,237.76,238.11,237.71,237.76,1500.0,227.9921,228.3277,227.9442,227.9921,1500.0
2022-01-21 13:30:00,237.77,238.59,237.77,238.59,1400.0,228.0017,228.788,228.0017,228.788,1400.0
2022-01-21 13:35:00,238.17,238.91,238.17,238.58,1460.0,228.3853,229.0949,228.3853,228.7784,1460.0
2022-01-21 13:40:00,238.62,238.76,238.56,238.56,1554.0,228.8168,228.951,228.7592,228.7592,1554.0
2022-01-21 13:45:00,238.54,238.56,238.21,238.34,2947.0,228.7401,228.7592,228.4236,228.5483,2947.0
2022-01-21 13:50:00,238.56,239.03,238.47,238.78,3456.0,228.7592,229.2099,228.6729,228.9702,3456.0
2022-01-21 13:55:00,238.65,238.78,238.47,238.47,1571.0,228.8456,228.9702,228.6729,228.6729,1571.0
2022-01-21 14:00:00,238.78,239.03,238.53,238.53,1887.0,228.9702,229.2099,228.7305,228.7305,1887.0
2022-01-21 14:05:00,238.78,239.07,238.62,238.95,2021.0,228.9702,229.2483,228.8168,229.1332,2021.0
2022-01-21 14:10:00,238.95,238.95,238.67,238.84,1772.0,229.1332,229.1332,228.8647,229.0277,1772.0
2022-01-21 14:15:00,238.81,239.0,238.59,238.71,1592.0,228.999,229.1812,228.788,228.9031,1592.0
2022-01-21 14:20:00,238.44,239.15,238.08,239.15,2511.0,228.6442,229.325,228.299,229.325,2511.0
2022-01-21 14:25:00,238.97,239.03,238.23,238.38,9341.0,229.1524,229.2099,228.4428,228.5866,9341.0
2022-01-21 14:30:00,238.24,238.4,238.05,238.28,3966.0,228.4524,228.6058,228.2702,228.4908,3966.0
2022-01-21 14:35:00,238.33,238.73,238.15,238.57,4000.0,228.5387,228.9223,228.3661,228.7688,4000.0
2022-01-21 14:40:00,238.94,238.94,238.66,238.66,1000.0,229.1236,229.1236,228.8551,228.8551,1000.0
2022-01-21 14:45:00,238.5,238.75,238.5,238.66,1001.0,228.7017,228.9414,228.7017,228.8551,1001.0
2022-01-21 14:50:00,238.67,238.67,238.37,238.55,3108.0,228.8647,228.8647,228.5771,228.7497,3108.0
2022-01-21 14:55:00,238.55,238.7,238.0,238.12,9586.0,228.7497,228.8935,228.2223,228.3373,9586.0
2022-01-21 15:00:00,238.04,238.29,237.86,237.86,9334.0,228.2606,228.5003,228.088,228.088,9334.0
2022-01-21 15:05:00,237.84,237.89,237.37,237.37,3515.0,228.0688,228.1168,227.6181,227.6181,3515.0
2022-01-21 15:10:00,237.23,237.66,237.17,237.59,3543.0,227.4839,227.8962,227.4264,227.8291,3543.0
2022-01-21 15:15:00,237.6,238.52,237.37,238.22,14930.0,227.8387,228.7209,227.6181,228.4332,14930.0
2022-01-21 15:20:00,238.18,238.42,237.7,237.7,10223.0,228.3949,228.625,227.9346,227.9346,10223.0
2022-01-21 15:25:00,237.41,237.63,237.29,237.44,4307.0,227.6565,227.8675,227.5414,227.6853,4307.0
2022-01-21 15:30:00,237.62,237.62,237.15,237.42,4718.0,227.8579,227.8579,227.4072,227.6661,4718.0
2022-01-21 15:35:00,237.39,238.07,237.39,238.07,5576.0,227.6373,228.2894,227.6373,228.2894,5576.0
2022-01-21 15:40:00,238.1,238.67,237.89,237.89,6078.0,228.3181,228.8647,228.1168,228.1168,6078.0
2022-01-21 15:45:00,238.02,238.24,237.67,238.13,5502.0,228.2414,228.4524,227.9058,228.3469,5502.0
2022-01-21 15:50:00,238.02,238.08,236.93,237.02,10110.0,228.2414,228.299,227.1962,227.2825,10110.0
2022-01-21 15:55:00,237.17,238.1,236.81,237.08,32866.0,227.4264,228.3181,227.0811,227.3401,32866.0
2022-01-24 09:30:00,234.88,236.9,234.88,235.69,12598.0,225.2304,227.1674,225.2304,226.0072,12598.0
2022-01-24 09:35:00,235.69,236.5,235.69,236.11,1000.0,226.0072,226.7839,226.0072,226.4099,1000.0
2022-01-24 09:40:00,235.77,236.83,234.76,234.76,3046.0,226.0839,227.1003,225.1154,225.1154,3046.0
2022-01-24 09:45:00,234.76,235.25,234.5,234.78,18261.0,225.1154,225.5852,224.866,225.1345,18261.0
2022-01-24 09:50:00,234.46,235.2,234.08,234.73,3030.0,224.8277,225.5373,224.4633,225.0866,3030.0
2022-01-24 09:55:00,234.84,236.09,234.41,235.19,5799.0,225.1921,226.3907,224.7797,225.5277,5799.0
2022-01-24 10:00:00,234.67,235.39,234.0,234.33,3000.0,225.0291,225.7195,224.3866,224.703,3000.0
2022-01-24 10:05:00,234.25,235.19,234.25,234.5,5932.0,224.6263,225.5277,224.6263,224.866,5932.0
2022-01-24 10:10:00,234.46,234.46,233.43,234.31,9522.0,224.8277,224.8277,223.84,224.6839,9522.0
2022-01-24 10:15:00,234.3,234.3,232.62,232.74,58420.0,224.6743,224.6743,223.0633,223.1784,58420.0
2022-01-24 10:20:00,232.86,235.07,232.85,234.89,6545.0,223.2934,225.4126,223.2838,225.24,6545.0
2022-01-24 10:25:00,235.0,235.6,234.69,234.69,11440.0,225.3455,225.9209,225.0482,225.0482,11440.0
2022-01-24 10:30:00,235.06,236.04,235.06,235.5,6237.0,225.403,226.3428,225.403,225.825,6237.0
2022-01-24 10:35:00,235.04,235.9,234.9,235.42,4699.0,225.3839,226.2085,225.2496,225.7483,4699.0
2022-01-24 10:40:00,235.42,235.85,235.24,235.64,6431.0,225.7483,226.1606,225.5756,225.9592,6431.0
2022-01-24 10:45:00,235.17,235.17,233.59,234.15,2573.0,225.5085,225.5085,223.9934,224.5304,2573.0
2022-01-24 10:50:00,234.0,235.09,233.66,234.77,4273.0,224.3866,225.4318,224.0606,225.125,4273.0
2022-01-24 10:55:00,234.77,235.19,233.93,234.5,5467.0,225.125,225.5277,224.3195,224.866,5467.0
2022-01-24 11:00:00,233.84,234.45,233.7,233.98,3521.0,224.2332,224.8181,224.0989,224.3674,3521.0
2022-01-24 11:05:00,233.99,233.99,232.8,233.12,4954.0,224.377,224.377,223.2359,223.5427,4954.0
2022-01-24 11:10:00,232.94,233.07,232.11,232.54,5273.0,223.3701,223.4948,222.5742,222.9866,5273.0
2022-01-24 11:15:00,232.17,232.74,232.12,232.7,3177.0,222.6318,223.1784,222.5838,223.14,3177.0
2022-01-24 11:20:00,232.66,233.14,232.44,232.44,2888.0,223.1016,223.5619,222.8907,222.8907,2888.0
2022-01-24 11:25:00,232.5,233.15,232.35,233.12,3331.0,222.9482,223.5715,222.8044,223.5427,3331.0
2022-01-24 11:30:00,233.24,233.41,233.03,233.2,2818.0,223.6578,223.8208,223.4564,223.6195,2818.0
2022-01-24 11:35:00,233.34,233.37,232.37,232.57,5134.0,223.7537,223.7825,222.8236,223.0153,5134.0
2022-01-24 11:40:00,232.3,232.49,231.51,232.02,3476.0,222.7564,222.9386,221.9989,222.4879,3476.0
2022-01-24 11:45:00,232.28,232.28,230.71,230.83,4348.0,222.7373,222.7373,221.2318,221.3468,4348.0
2022-01-24 11:50:00,230.85,231.05,230.32,230.84,10597.0,221.366,221.5578,220.8578,221.3564,10597.0
2022-01-24 11:55:00,231.39,232.47,231.38,232.42,8411.0,221.8838,222.9194,221.8742,222.8715,8411.0
2022-01-24 12:00:00,232.4,232.4,231.5,231.88,4044.0,222.8523,222.8523,221.9893,222.3537,4044.0
2022-01-24 12:05:00,231.87,232.11,231.21,231.24,3023.0,222.3441,222.5742,221.7112,221.74,3023.0
2022-01-24 12:10:00,231.46,231.73,230.76,230.76,4427.0,221.9509,222.2098,221.2797,221.2797,4427.0
2022-01-24 12:15:00,230.9,230.9,230.01,230.4,4960.0,221.4139,221.4139,220.5605,220.9345,4960.0
2022-01-24 12:20:00,230.4,231.3,230.23,231.3,5920.0,220.9345,221.7975,220.7715,221.7975,5920.0
2022-01-24 12:25:00,231.01,231.5,230.67,231.41,7379.0,221.5194,221.9893,221.1934,221.903,7379.0
2022-01-24 12:30:00,231.46,231.89,231.17,231.88,2983.0,221.9509,222.3633,221.6729,222.3537,2983.0
2022-01-24 12:35:00,232.28,232.28,231.01,231.86,14855.0,222.7373,222.7373,221.5194,222.3345,14855.0
2022-01-24 12:40:00,231.59,232.39,231.25,232.39,3770.0,222.0756,222.8427,221.7496,222.8427,3770.0
2022-01-24 12:45:00,232.18,232.84,232.18,232.84,2804.0,222.6414,223.2742,222.6414,223.2742,2804.0
2022-01-24 12:50:00,232.23,233.61,232.23,233.61,2413.0,222.6893,224.0126,222.6893,224.0126,2413.0
2022-01-24 12:55:00,233.55,234.04,233.33,233.64,21847.0,223.9551,224.4249,223.7441,224.0414,21847.0
2022-01-24 13:00:00,233.96,233.96,233.1,233.35,3714.0,224.3482,224.3482,223.5236,223.7633,3714.0
2022-01-24 13:05:00,233.25,233.87,233.09,233.87,2222.0,223.6674,224.2619,223.514,224.2619,2222.0
2022-01-24 13:10:00,234.16,234.72,234.04,234.72,1431.0,224.54,225.077,224.4249,225.077,1431.0
2022-01-24 13:15:00,234.7,235.35,234.69,235.34,2460.0,225.0578,225.6811,225.0482,225.6715,2460.0
2022-01-24 13:20:00,235.49,235.49,234.66,234.9,9593.0,225.8154,225.8154,225.0195,225.2496,9593.0
2022-01-24 13:25:00,234.76,234.96,234.25,234.83,17496.0,225.1154,225.3071,224.6263,225.1825,17496.0
2022-01-24 13:30:00,234.48,235.63,234.43,235.63,1245.0,224.8469,225.9496,224.7989,225.9496,1245.0
2022-01-24 13:35:00,235.47,235.51,234.68,235.5,14184.0,225.7962,225.8346,225.0387,225.825,14184.0
2022-01-24 13:40:00,234.99,235.31,234.21,234.93,2670.0,225.3359,225.6428,224.588,225.2784,2670.0
2022-01-24 13:45:00,235.08,235.42,234.9,235.42,13727.0,225.4222,225.7483,225.2496,225.7483,13727.0
2022-01-24 13:50:00,235.7,235.9,235.38,235.72,7249.0,226.0167,226.2085,225.7099,226.0359,7249.0
2022-01-24 13:55:00,235.89,235.91,235.49,235.91,2668.0,226.1989,226.2181,225.8154,226.2181,2668.0
2022-01-24 14:00:00,236.41,237.7,236.41,236.96,8620.0,226.6976,227.9346,226.6976,227.225,8620.0
2022-01-24 14:05:00,236.99,237.34,236.8,237.34,6924.0,227.2538,227.5894,227.0716,227.5894,6924.0
2022-01-24 14:10:00,237.09,237.09,235.61,236.16,2497.0,227.3496,227.3496,225.9304,226.4578,2497.0
2022-01-24 14:15:00,236.21,236.21,235.31,235.31,2155.0,226.5058,226.5058,225.6428,225.6428,2155.0
2022-01-24 14:20:00,235.12,235.68,234.46,234.46,2818.0,225.4606,225.9976,224.8277,224.8277,2818.0
2022-01-24 14:25:00,234.43,234.77,234.11,234.74,5643.0,224.7989,225.125,224.4921,225.0962,5643.0
2022-01-24 14:30:00,235.14,235.67,234.99,235.2,3717.0,225.4798,225.988,225.3359,225.5373,3717.0
2022-01-24 14:35:00,235.28,235.29,233.67,233.78,4212.0,225.614,225.6236,224.0701,224.1756,4212.0
2022-01-24 14:40:00,233.86,234.12,233.42,234.12,4115.0,224.2523,224.5017,223.8304,224.5017,4115.0
2022-01-24 14:45:00,233.72,234.2,233.42,234.2,2456.0,224.1181,224.5784,223.8304,224.5784,2456.0
2022-01-24 14:50:00,234.37,234.8,233.83,234.52,13750.0,224.7414,225.1537,224.2236,224.8852,13750.0
2022-01-24 14:55:00,234.6,235.47,234.19,235.47,15848.0,224.9619,225.7962,224.5688,225.7962,15848.0
2022-01-24 15:00:00,235.36,236.13,235.36,236.12,10229.0,225.6907,226.4291,225.6907,226.4195,10229.0
2022-01-24 15:05:00,235.87,236.02,235.34,235.83,11656.0,226.1798,226.3236,225.6715,226.1414,11656.0
2022-01-24 15:10:00,235.89,236.64,235.86,236.57,3178.0,226.1989,226.9181,226.1702,226.851,3178.0
2022-01-24 15:15:00,236.58,236.78,235.63,235.68,6784.0,226.8606,227.0524,225.9496,225.9976,6784.0
2022-01-24 15:20:00,236.0,236.35,235.93,236.06,6045.0,226.3044,226.64,226.2373,226.362,6045.0
2022-01-24 15:25:00,236.37,236.72,235.83,236.51,9113.0,226.6592,226.9948,226.1414,226.7935,9113.0
2022-01-24 15:30:00,236.31,237.72,236.24,237.58,12827.0,226.6017,227.9538,226.5346,227.8195,12827.0
2022-01-24 15:35:00,237.96,238.88,237.95,238.88,29159.0,228.1839,229.0661,228.1743,229.0661,29159.0
2022-01-24 15:40:00,238.78,238.78,237.44,237.51,5665.0,228.9702,228.9702,227.6853,227.7524,5665.0
2022-01-24 15:45:00,237.77,239.14,237.77,239.0,15650.0,228.0017,229.3154,228.0017,229.1812,15650.0
2022-01-24 15:50:00,238.95,239.87,238.84,239.15,12829.0,229.1332,230.0154,229.0277,229.325,12829.0
2022-01-24 15:55:00,239.17,239.72,238.63,239.66,47006.0,229.3442,229.8716,228.8264,229.8141,47006.0
2022-01-25 09:30:00,236.59,238.81,236.02,236.02,17420.0,226.8702,228.999,226.3236,226.3236,17420.0
2022-01-25 09:35:00,236.4,237.72,235.92,236.38,3307.0,226.688,227.9538,226.2277,226.6688,3307.0
2022-01-25 09:40:00,236.0,236.49,234.88,234.99,8030.0,226.3044,226.7743,225.2304,225.3359,8030.0
2022-01-25 09:45:00,234.71,234.74,233.68,233.75,8902.0,225.0674,225.0962,224.0797,224.1469,8902.0
2022-01-25 09:50:00,233.76,234.48,233.33,234.48,13261.0,224.1564,224.8469,223.7441,224.8469,13261.0
2022-01-25 09:55:00,234.3,234.47,233.54,233.88,7564.0,224.6743,224.8373,223.9455,224.2715,7564.0
2022-01-25 10:00:00,234.11,234.26,232.7,232.83,8345.0,224.4921,224.6359,223.14,223.2647,8345.0
2022-01-25 10:05:00,232.97,233.2,232.46,233.19,5252.0,223.3989,223.6195,222.9099,223.6099,5252.0
2022-01-25 10:10:00,232.87,233.6,232.8,233.6,5333.0,223.303,224.003,223.2359,224.003,5333.0
2022-01-25 10:15:00,233.44,233.68,233.03,233.37,4133.0,223.8496,224.0797,223.4564,223.7825,4133.0
2022-01-25 10:20:00,233.03,233.03,232.3,232.3,4864.0,223.4564,223.4564,222.7564,222.7564,4864.0
2022-01-25 10:25:00,232.3,233.74,232.3,233.58,6903.0,222.7564,224.1373,222.7564,223.9838,6903.0
2022-01-25 10:30:00,233.28,233.61,233.28,233.39,4110.0,223.6962,224.0126,223.6962,223.8016,4110.0
2022-01-25 10:35:00,233.27,233.4,231.66,232.04,11376.0,223.6866,223.8112,222.1427,222.5071,11376.0
2022-01-25 10:40:00,231.98,232.32,231.65,232.31,6076.0,222.4496,222.7756,222.1331,222.766,6076.0
2022-01-25 10:45:00,232.44,233.28,232.14,233.28,8028.0,222.8907,223.6962,222.603,223.6962,8028.0
2022-01-25 10:50:00,233.12,233.13,231.73,232.18,6636.0,223.5427,223.5523,222.2098,222.6414,6636.0
2022-01-25 10:55:00,231.8,231.89,231.3,231.47,2607.0,222.277,222.3633,221.7975,221.9605,2607.0
2022-01-25 11:00:00,231.3,231.55,231.02,231.02,11049.0,221.7975,222.0372,221.529,221.529,11049.0
2022-01-25 11:05:00,231.24,232.0,230.91,231.21,29464.0,221.74,222.4688,221.4235,221.7112,29464.0
2022-01-25 11:10:00,231.29,231.38,230.84,230.84,2162.0,221.7879,221.8742,221.3564,221.3564,2162.0
2022-01-25 11:15:00,230.69,231.58,230.55,231.58,4271.0,221.2126,222.066,221.0783,222.066,4271.0
2022-01-25 11:20:00,231.33,232.64,231.33,232.35,3344.0,221.8263,223.0825,221.8263,222.8044,3344.0
2022-01-25 11:25:00,232.73,233.39,232.18,232.44,5588.0,223.1688,223.8016,222.6414,222.8907,5588.0
2022-01-25 11:30:00,232.22,232.28,231.24,231.8,4112.0,222.6797,222.7373,221.74,222.277,4112.0
2022-01-25 11:35:00,231.59,231.71,230.37,230.37,4148.0,222.0756,222.1907,220.9057,220.9057,4148.0
2022-01-25 11:40:00,230.34,231.17,230.07,231.0,2780.0,220.877,221.6729,220.618,221.5098,2780.0
2022-01-25 11:45:00,231.29,231.92,231.29,231.75,3158.0,221.7879,222.392,221.7879,222.229,3158.0
2022-01-25 11:50:00,231.75,232.47,231.71,232.14,2636.0,222.229,222.9194,222.1907,222.603,2636.0
2022-01-25 11:55:00,232.06,232.24,230.99,231.09,3208.0,222.5263,222.6989,221.5002,221.5961,3208.0
2022-01-25 12:00:00,231.15,231.9,230.76,231.9,2583.0,221.6537,222.3729,221.2797,222.3729,2583.0
2022-01-25 12:05:00,232.22,233.04,232.21,233.04,3492.0,222.6797,223.466,222.6701,223.466,3492.0
2022-01-25 12:10:00,233.09,233.09,232.65,232.97,3857.0,223.514,223.514,223.0921,223.3989,3857.0
2022-01-25 12:15:00,232.99,232.99,232.16,232.47,4313.0,223.4181,223.4181,222.6222,222.9194,4313.0
2022-01-25 12:20:00,232.49,233.26,232.48,233.2,5100.0,222.9386,223.677,222.929,223.6195,5100.0
2022-01-25 12:25:00,233.12,233.19,232.67,232.82,3901.0,223.5427,223.6099,223.1112,223.2551,3901.0
2022-01-25 12:30:00,232.65,232.69,232.22,232.46,1904.0,223.0921,223.1304,222.6797,222.9099,1904.0
2022-01-25 12:35:00,232.4,232.64,232.28,232.36,2435.0,222.8523,223.0825,222.7373,222.814,2435.0
2022-01-25 12:40:00,232.31,232.31,231.86,231.91,3240.0,222.766,222.766,222.3345,222.3825,3240.0
2022-01-25 12:45:00,232.07,232.07,231.2,231.2,3424.0,222.5359,222.5359,221.7016,221.7016,3424.0
2022-01-25 12:50:00,231.56,231.74,231.19,231.74,2210.0,222.0468,222.2194,221.692,222.2194,2210.0
2022-01-25 12:55:00,231.74,232.15,231.27,232.0,3217.0,222.2194,222.6126,221.7687,222.4688,3217.0
2022-01-25 13:00:00,232.31,232.7,231.89,232.26,2963.0,222.766,223.14,222.3633,222.7181,2963.0
2022-01-25 13:05:00,232.0,232.3,231.87,232.07,2019.0,222.4688,222.7564,222.3441,222.5359,2019.0
2022-01-25 13:10:00,232.29,232.49,231.93,232.49,2475.0,222.7468,222.9386,222.4016,222.9386,2475.0
2022-01-25 13:15:00,232.35,232.82,232.35,232.52,2901.0,222.8044,223.2551,222.8044,222.9674,2901.0
2022-01-25 13:20:00,232.5,232.75,232.34,232.54,4873.0,222.9482,223.1879,222.7948,222.9866,4873.0
2022-01-25 13:25:00,232.43,233.17,232.42,233.17,1475.0,222.8811,223.5907,222.8715,223.5907,1475.0
2022-01-25 13:30:00,232.76,233.68,232.76,233.64,1413.0,223.1975,224.0797,223.1975,224.0414,1413.0
2022-01-25 13:35:00,233.75,233.84,233.55,233.84,3154.0,224.1469,224.2332,223.9551,224.2332,3154.0
2022-01-25 13:40:00,233.92,233.92,233.63,233.66,1700.0,224.3099,224.3099,224.0318,224.0606,1700.0
2022-01-25 13:45:00,233.78,233.99,233.08,233.95,5278.0,224.1756,224.377,223.5044,224.3386,5278.0
2022-01-25 13:50:00,233.76,234.32,233.54,234.17,8090.0,224.1564,224.6934,223.9455,224.5496,8090.0
2022-01-25 13:55:00,234.29,234.91,234.21,234.87,2474.0,224.6647,225.2592,224.588,225.2208,2474.0
2022-01-25 14:00:00,234.63,234.64,234.3,234.3,3719.0,224.9907,225.0003,224.6743,224.6743,3719.0
2022-01-25 14:05:00,234.3,234.63,234.19,234.57,1854.0,224.6743,224.9907,224.5688,224.9332,1854.0
2022-01-25 14:10:00,234.56,234.86,234.44,234.86,1279.0,224.9236,225.2113,224.8085,225.2113,1279.0
2022-01-25 14:15:00,235.03,235.33,234.92,235.31,3027.0,225.3743,225.6619,225.2688,225.6428,3027.0
2022-01-25 14:20:00,235.28,235.49,235.26,235.32,4384.0,225.614,225.8154,225.5948,225.6524,4384.0
2022-01-25 14:25:00,235.02,235.14,234.8,234.8,3290.0,225.3647,225.4798,225.1537,225.1537,3290.0
2022-01-25 14:30:00,234.91,235.06,234.66,234.78,1943.0,225.2592,225.403,225.0195,225.1345,1943.0
2022-01-25 14:35:00,234.51,234.68,234.5,234.53,4786.0,224.8756,225.0387,224.866,224.8948,4786.0
2022-01-25 14:40:00,234.76,235.21,234.76,235.21,2400.0,225.1154,225.5469,225.1154,225.5469,2400.0
2022-01-25 14:45:00,235.65,235.87,235.36,235.51,3116.0,225.9688,226.1798,225.6907,225.8346,3116.0
2022-01-25 14:50:00,235.52,235.78,235.5,235.68,1807.0,225.8441,226.0935,225.825,225.9976,1807.0
2022-01-25 14:55:00,235.72,236.14,234.92,236.11,14417.0,226.0359,226.4387,225.2688,226.4099,14417.0
2022-01-25 15:00:00,236.08,236.25,235.44,235.44,3491.0,226.3811,226.5442,225.7674,225.7674,3491.0
2022-01-25 15:05:00,235.47,235.51,235.03,235.27,2155.0,225.7962,225.8346,225.3743,225.6044,2155.0
2022-01-25 15:10:00,235.03,235.13,234.51,234.63,11593.0,225.3743,225.4702,224.8756,224.9907,11593.0
2022-01-25 15:15:00,234.72,235.82,234.72,235.82,4886.0,225.077,226.1318,225.077,226.1318,4886.0
2022-01-25 15:20:00,235.66,235.66,234.92,234.92,5380.0,225.9784,225.9784,225.2688,225.2688,5380.0
2022-01-25 15:25:00,235.11,235.11,234.36,234.76,8690.0,225.451,225.451,224.7318,225.1154,8690.0
2022-01-25 15:30:00,234.84,234.9,234.32,234.68,22902.0,225.1921,225.2496,224.6934,225.0387,22902.0
2022-01-25 15:35:00,234.68,235.37,234.4,235.26,9847.0,225.0387,225.7003,224.7702,225.5948,9847.0
2022-01-25 15:40:00,235.37,235.81,235.08,235.47,8340.0,225.7003,226.1222,225.4222,225.7962,8340.0
2022-01-25 15:45:00,235.32,236.13,235.32,235.63,35713.0,225.6524,226.4291,225.6524,225.9496,35713.0
2022-01-25 15:50:00,235.31,235.49,234.05,234.12,24819.0,225.6428,225.8154,224.4345,224.5017,24819.0
2022-01-25 15:55:00,234.23,234.84,233.88,233.89,65797.0,224.6071,225.1921,224.2715,224.2811,65797.0
2022-01-26 09:30:00,235.44,235.77,234.64,234.93,14206.0,225.7674,226.0839,225.0003,225.2784,14206.0
2022-01-26 09:35:00,234.8,235.29,234.56,234.8,3044.0,225.1537,225.6236,224.9236,225.1537,3044.0
2022-01-26 09:40:00,234.99,234.99,233.73,234.13,2653.0,225.3359,225.3359,224.1277,224.5112,2653.0
2022-01-26 09:45:00,233.9,234.77,233.43,234.5,12110.0,224.2907,225.125,223.84,224.866,12110.0
2022-01-26 09:50:00,234.49,235.82,234.34,235.39,4064.0,224.8565,226.1318,224.7126,225.7195,4064.0
2022-01-26 09:55:00,235.39,235.56,234.72,235.55,6135.0,225.7195,225.8825,225.077,225.8729,6135.0
2022-01-26 10:00:00,235.36,235.74,234.83,235.01,16164.0,225.6907,226.0551,225.1825,225.3551,16164.0
2022-01-26 10:05:00,235.13,235.61,234.91,235.35,6877.0,225.4702,225.9304,225.2592,225.6811,6877.0
2022-01-26 10:10:00,235.28,235.48,234.55,234.75,4829.0,225.614,225.8058,224.914,225.1058,4829.0
2022-01-26 10:15:00,235.04,235.04,234.25,234.54,3905.0,225.3839,225.3839,224.6263,224.9044,3905.0
2022-01-26 10:20:00,234.53,235.1,234.33,234.4,4059.0,224.8948,225.4414,224.703,224.7702,4059.0
2022-01-26 10:25:00,234.35,234.35,233.34,233.34,1771.0,224.7222,224.7222,223.7537,223.7537,1771.0
2022-01-26 10:30:00,233.66,233.79,233.36,233.36,7657.0,224.0606,224.1852,223.7729,223.7729,7657.0
2022-01-26 10:35:00,233.36,233.65,233.2,233.28,5275.0,223.7729,224.051,223.6195,223.6962,5275.0
2022-01-26 10:40:00,233.4,233.92,233.4,233.88,5258.0,223.8112,224.3099,223.8112,224.2715,5258.0
2022-01-26 10:45:00,233.65,233.67,232.89,232.89,5422.0,224.051,224.0701,223.3222,223.3222,5422.0
2022-01-26 10:50:00,232.9,233.25,232.88,232.89,2594.0,223.3318,223.6674,223.3126,223.3222,2594.0
2022-01-26 10:55:00,232.96,233.88,232.75,233.79,5576.0,223.3893,224.2715,223.1879,224.1852,5576.0
2022-01-26 11:00:00,233.66,233.73,233.53,233.59,2843.0,224.0606,224.1277,223.9359,223.9934,2843.0
2022-01-26 11:05:00,233.68,234.99,233.53,234.88,13353.0,224.0797,225.3359,223.9359,225.2304,13353.0
2022-01-26 11:10:00,234.93,235.15,234.9,235.1,4003.0,225.2784,225.4893,225.2496,225.4414,4003.0
2022-01-26 11:15:00,235.09,235.15,234.31,234.53,5301.0,225.4318,225.4893,224.6839,224.8948,5301.0
2022-01-26 11:20:00,234.57,235.06,234.57,234.88,10291.0,224.9332,225.403,224.9332,225.2304,10291.0
2022-01-26 11:25:00,234.88,235.0,234.28,234.31,11849.0,225.2304,225.3455,224.6551,224.6839,11849.0
2022-01-26 11:30:00,234.36,234.71,234.23,234.38,3366.0,224.7318,225.0674,224.6071,224.751,3366.0
2022-01-26 11:35:00,234.34,234.34,233.94,233.94,2991.0,224.7126,224.7126,224.3291,224.3291,2991.0
2022-01-26 11:40:00,234.02,234.71,234.02,234.4,8641.0,224.4058,225.0674,224.4058,224.7702,8641.0
2022-01-26 11:45:00,234.35,234.49,234.15,234.15,5790.0,224.7222,224.8565,224.5304,224.5304,5790.0
2022-01-26 11:50:00,234.23,234.36,233.97,234.36,3229.0,224.6071,224.7318,224.3578,224.7318,3229.0
2022-01-26 11:55:00,234.33,234.55,234.13,234.45,2510.0,224.703,224.914,224.5112,224.8181,2510.0
2022-01-26 12:00:00,234.59,234.74,234.42,234.6,5055.0,224.9523,225.0962,224.7893,224.9619,5055.0
2022-01-26 12:05:00,234.59,234.6,234.35,234.36,6372.0,224.9523,224.9619,224.7222,224.7318,6372.0
2022-01-26 12:10:00,234.47,234.47,234.28,234.35,10533.0,224.8373,224.8373,224.6551,224.7222,10533.0
2022-01-26 12:15:00,234.53,234.71,234.46,234.55,4952.0,224.8948,225.0674,224.8277,224.914,4952.0
2022-01-26 12:20:00,234.59,234.69,234.19,234.19,6170.0,224.9523,225.0482,224.5688,224.5688,6170.0
2022-01-26 12:25:00,234.2,234.39,234.12,234.25,3490.0,224.5784,224.7606,224.5017,224.6263,3490.0
2022-01-26 12:30:00,234.33,234.58,234.23,234.55,2567.0,224.703,224.9428,224.6071,224.914,2567.0
2022-01-26 12:35:00,234.54,235.15,234.53,235.08,2547.0,224.9044,225.4893,224.8948,225.4222,2547.0
2022-01-26 12:40:00,235.12,235.18,234.97,235.1,4811.0,225.4606,225.5181,225.3167,225.4414,4811.0
2022-01-26 12:45:00,235.04,235.14,234.92,235.05,4948.0,225.3839,225.4798,225.2688,225.3935,4948.0
2022-01-26 12:50:00,235.18,235.24,234.96,234.96,3560.0,225.5181,225.5756,225.3071,225.3071,3560.0
2022-01-26 12:55:00,235.13,235.13,234.85,234.89,2216.0,225.4702,225.4702,225.2017,225.24,2216.0
2022-01-26 13:00:00,234.94,234.99,234.29,234.34,3861.0,225.288,225.3359,224.6647,224.7126,3861.0
2022-01-26 13:05:00,234.27,234.41,234.05,234.13,5111.0,224.6455,224.7797,224.4345,224.5112,5111.0
2022-01-26 13:10:00,233.99,234.1,233.94,234.0,4221.0,224.377,224.4825,224.3291,224.3866,4221.0
2022-01-26 13:15:00,234.09,234.09,233.56,233.68,11704.0,224.4729,224.4729,223.9647,224.0797,11704.0
2022-01-26 13:20:00,233.62,233.65,233.31,233.46,6316.0,224.0222,224.051,223.7249,223.8688,6316.0
2022-01-26 13:25:00,233.39,233.57,233.29,233.55,13616.0,223.8016,223.9743,223.7058,223.9551,13616.0
2022-01-26 13:30:00,233.43,233.75,233.41,233.71,4726.0,223.84,224.1469,223.8208,224.1085,4726.0
2022-01-26 13:35:00,233.69,233.7,233.38,233.49,5307.0,224.0893,224.0989,223.7921,223.8975,5307.0
2022-01-26 13:40:00,233.61,234.0,233.61,233.74,3700.0,224.0126,224.3866,224.0126,224.1373,3700.0
2022-01-26 13:45:00,233.72,233.85,233.61,233.85,2976.0,224.1181,224.2428,224.0126,224.2428,2976.0
2022-01-26 13:50:00,233.68,234.0,233.67,233.99,5069.0,224.0797,224.3866,224.0701,224.377,5069.0
2022-01-26 13:55:00,234.01,234.01,233.63,233.86,5262.0,224.3962,224.3962,224.0318,224.2523,5262.0
2022-01-26 14:00:00,234.09,234.99,234.09,234.25,7747.0,224.4729,225.3359,224.4729,224.6263,7747.0
2022-01-26 14:05:00,234.38,234.64,234.27,234.27,6928.0,224.751,225.0003,224.6455,224.6455,6928.0
2022-01-26 14:10:00,234.4,234.59,233.18,233.24,5286.0,224.7702,224.9523,223.6003,223.6578,5286.0
2022-01-26 14:15:00,233.21,233.27,232.27,232.43,4144.0,223.629,223.6866,222.7277,222.8811,4144.0
2022-01-26 14:20:00,232.18,232.46,231.88,232.09,3868.0,222.6414,222.9099,222.3537,222.5551,3868.0
2022-01-26 14:25:00,232.4,233.55,232.4,233.3,3694.0,222.8523,223.9551,222.8523,223.7153,3694.0
2022-01-26 14:30:00,233.5,233.5,231.4,231.48,6572.0,223.9071,223.9071,221.8934,221.9701,6572.0
2022-01-26 14:35:00,231.56,232.9,231.0,232.26,6760.0,222.0468,223.3318,221.5098,222.7181,6760.0
2022-01-26 14:40:00,232.65,232.75,230.28,230.66,6395.0,223.0921,223.1879,220.8194,221.1838,6395.0
2022-01-26 14:45:00,230.42,230.42,228.65,229.22,13308.0,220.9537,220.9537,219.2564,219.803,13308.0
2022-01-26 14:50:00,229.02,229.75,228.74,229.44,9860.0,219.6112,220.3112,219.3427,220.0139,9860.0
2022-01-26 14:55:00,229.33,230.01,228.79,229.65,16628.0,219.9084,220.5605,219.3906,220.2153,16628.0
2022-01-26 15:00:00,229.47,229.68,227.98,228.38,5985.0,220.0427,220.2441,218.6139,218.9975,5985.0
2022-01-26 15:05:00,228.2,228.2,227.02,227.02,11005.0,218.8249,218.8249,217.6933,217.6933,11005.0
2022-01-26 15:10:00,227.36,228.12,227.11,227.2,8083.0,218.0194,218.7482,217.7796,217.866,8083.0
2022-01-26 15:15:00,227.17,227.59,226.79,226.97,6377.0,217.8372,218.2399,217.4728,217.6454,6377.0
2022-01-26 15:20:00,226.82,226.86,226.3,226.72,5743.0,217.5016,217.5399,217.0029,217.4057,5743.0
2022-01-26 15:25:00,226.58,228.11,226.33,227.89,20153.0,217.2714,218.7386,217.0317,218.5276,20153.0
2022-01-26 15:30:00,227.94,228.2,226.82,227.02,13132.0,218.5756,218.8249,217.5016,217.6933,13132.0
2022-01-26 15:35:00,227.07,227.45,226.27,226.98,17288.0,217.7413,218.1057,216.9742,217.655,17288.0
2022-01-26 15:40:00,227.05,227.97,226.69,227.58,15097.0,217.7221,218.6043,217.3769,218.2303,15097.0
2022-01-26 15:45:00,227.51,228.1,226.25,226.65,18063.0,218.1632,218.729,216.955,217.3385,18063.0
2022-01-26 15:50:00,226.68,228.0,226.01,227.71,44747.0,217.3673,218.6331,216.7248,218.355,44747.0
2022-01-26 15:55:00,227.69,228.18,226.65,227.36,199172.0,218.3358,218.8057,217.3385,218.0194,199172.0
2022-01-27 09:30:00,229.65,231.98,229.62,231.1,21431.0,220.2153,222.4496,220.1865,221.6057,21431.0
2022-01-27 09:35:00,231.03,231.3,229.29,230.04,1737.0,221.5386,221.7975,219.8701,220.5893,1737.0
2022-01-27 09:40:00,230.03,230.84,228.62,229.15,26603.0,220.5797,221.3564,219.2276,219.7358,26603.0
2022-01-27 09:45:00,229.06,229.65,228.38,229.17,17852.0,219.6495,220.2153,218.9975,219.755,17852.0
2022-01-27 09:50:00,229.22,229.67,228.75,229.05,20863.0,219.803,220.2345,219.3523,219.6399,20863.0
2022-01-27 09:55:00,228.86,229.6,228.44,229.15,14147.0,219.4578,220.1674,219.055,219.7358,14147.0
2022-01-27 10:00:00,229.28,229.68,228.54,228.88,7054.0,219.8605,220.2441,219.1509,219.4769,7054.0
2022-01-27 10:05:00,229.16,229.76,228.92,229.72,51173.0,219.7454,220.3208,219.5153,220.2824,51173.0
2022-01-27 10:10:00,229.73,229.93,229.24,229.39,32698.0,220.292,220.4838,219.8221,219.966,32698.0
2022-01-27 10:15:00,229.44,229.69,229.24,229.43,23138.0,220.0139,220.2537,219.8221,220.0043,23138.0
2022-01-27 10:20:00,229.43,230.02,229.42,229.74,7761.0,220.0043,220.5701,219.9947,220.3016,7761.0
2022-01-27 10:25:00,229.8,230.34,228.96,229.0,20199.0,220.3591,220.877,219.5536,219.592,20199.0
2022-01-27 10:30:00,228.98,229.25,228.69,229.19,4222.0,219.5728,219.8317,219.2947,219.7742,4222.0
2022-01-27 10:35:00,229.04,229.25,228.54,228.54,9135.0,219.6304,219.8317,219.1509,219.1509,9135.0
2022-01-27 10:40:00,228.58,229.18,228.58,229.18,4721.0,219.1893,219.7646,219.1893,219.7646,4721.0
2022-01-27 10:45:00,229.14,229.46,228.12,228.52,2279.0,219.7263,220.0331,218.7482,219.1317,2279.0
2022-01-27 10:50:00,229.11,229.12,227.49,227.62,7336.0,219.6975,219.7071,218.144,218.2687,7336.0
2022-01-27 10:55:00,227.9,228.48,227.84,228.12,4141.0,218.5372,219.0934,218.4797,218.7482,4141.0
2022-01-27 11:00:00,228.34,228.83,228.34,228.58,11763.0,218.9591,219.429,218.9591,219.1893,11763.0
2022-01-27 11:05:00,228.58,228.58,227.67,227.85,9395.0,219.1893,219.1893,218.3166,218.4892,9395.0
2022-01-27 11:10:00,227.86,228.56,227.86,228.32,4650.0,218.4988,219.1701,218.4988,218.9399,4650.0
2022-01-27 11:15:00,228.41,228.41,227.4,227.65,6232.0,219.0262,219.0262,218.0577,218.2975,6232.0
2022-01-27 11:20:00,227.55,227.87,227.38,227.64,3365.0,218.2016,218.5084,218.0386,218.2879,3365.0
2022-01-27 11:25:00,227.52,227.52,226.94,227.46,6968.0,218.1728,218.1728,217.6166,218.1153,6968.0
2022-01-27 11:30:00,227.52,228.34,227.48,228.34,3937.0,218.1728,218.9591,218.1344,218.9591,3937.0
2022-01-27 11:35:00,228.2,228.88,228.2,228.44,2400.0,218.8249,219.4769,218.8249,219.055,2400.0
2022-01-27 11:40:00,228.6,228.69,227.96,228.07,4834.0,219.2084,219.2947,218.5947,218.7002,4834.0
2022-01-27 11:45:00,228.07,228.4,227.89,227.89,4122.0,218.7002,219.0167,218.5276,218.5276,4122.0
2022-01-27 11:50:00,227.81,228.52,227.67,228.52,1779.0,218.4509,219.1317,218.3166,219.1317,1779.0
2022-01-27 11:55:00,228.53,228.66,228.25,228.66,3073.0,219.1413,219.266,218.8728,219.266,3073.0
2022-01-27 12:00:00,228.56,228.82,228.26,228.55,7691.0,219.1701,219.4194,218.8824,219.1605,7691.0
2022-01-27 12:05:00,228.44,228.44,227.84,227.84,4842.0,219.055,219.055,218.4797,218.4797,4842.0
2022-01-27 12:10:00,227.75,227.76,226.94,227.06,6401.0,218.3934,218.4029,217.6166,217.7317,6401.0
2022-01-27 12:15:00,227.07,227.07,226.29,226.41,9176.0,217.7413,217.7413,216.9933,217.1084,9176.0
2022-01-27 12:20:00,226.52,226.66,226.47,226.62,7630.0,217.2139,217.3481,217.1659,217.3098,7630.0
2022-01-27 12:25:00,226.65,226.89,226.4,226.55,6140.0,217.3385,217.5687,217.0988,217.2427,6140.0
2022-01-27 12:30:00,226.62,226.67,226.18,226.18,2479.0,217.3098,217.3577,216.8879,216.8879,2479.0
2022-01-27 12:35:00,226.18,226.23,225.64,225.83,4676.0,216.8879,216.9358,216.37,216.5522,4676.0
2022-01-27 12:40:00,225.81,225.82,224.63,224.93,7976.0,216.5331,216.5426,215.4015,215.6892,7976.0
2022-01-27 12:45:00,224.83,224.83,224.06,224.1,7913.0,215.5933,215.5933,214.855,214.8933,7913.0
2022-01-27 12:50:00,224.18,224.75,224.18,224.75,8576.0,214.97,215.5166,214.97,215.5166,8576.0
2022-01-27 12:55:00,224.75,225.25,224.69,225.01,5891.0,215.5166,215.9961,215.4591,215.7659,5891.0
2022-01-27 13:00:00,224.98,225.3,224.02,224.39,14895.0,215.7372,216.044,214.8166,215.1714,14895.0
2022-01-27 13:05:00,224.42,224.67,223.69,223.76,4973.0,215.2002,215.4399,214.5002,214.5673,4973.0
2022-01-27 13:10:00,223.6,223.78,223.46,223.6,1784.0,214.4139,214.5865,214.2796,214.4139,1784.0
2022-01-27 13:15:00,223.5,223.78,222.58,222.58,5235.0,214.318,214.5865,213.4358,213.4358,5235.0
2022-01-27 13:20:00,222.63,222.77,222.14,222.17,5432.0,213.4837,213.6179,213.0138,213.0426,5432.0
2022-01-27 13:25:00,222.17,222.86,222.17,222.49,6175.0,213.0426,213.7043,213.0426,213.3495,6175.0
2022-01-27 13:30:00,222.67,223.21,222.55,222.92,28194.0,213.5221,214.0399,213.407,213.7618,28194.0
2022-01-27 13:35:00,223.0,223.46,222.74,222.74,3305.0,213.8385,214.2796,213.5892,213.5892,3305.0
2022-01-27 13:40:00,222.86,223.77,222.63,223.76,7513.0,213.7043,214.5769,213.4837,214.5673,7513.0
2022-01-27 13:45:00,223.49,223.57,223.13,223.57,6937.0,214.3084,214.3851,213.9632,214.3851,6937.0
2022-01-27 13:50:00,223.44,223.44,222.66,222.77,4491.0,214.2604,214.2604,213.5125,213.6179,4491.0
2022-01-27 13:55:00,222.82,223.62,222.71,223.62,3909.0,213.6659,214.433,213.5604,214.433,3909.0
2022-01-27 14:00:00,223.82,224.84,223.82,224.53,2685.0,214.6248,215.6029,214.6248,215.3056,2685.0
2022-01-27 14:05:00,224.52,224.69,223.99,224.0,5405.0,215.2961,215.4591,214.7878,214.7974,5405.0
2022-01-27 14:10:00,224.02,224.11,223.77,224.08,3401.0,214.8166,214.9029,214.5769,214.8741,3401.0
2022-01-27 14:15:00,224.05,224.07,223.47,223.55,5583.0,214.8454,214.8645,214.2892,214.3659,5583.0
2022-01-27 14:20:00,223.55,223.55,222.98,222.98,2687.0,214.3659,214.3659,213.8193,213.8193,2687.0
2022-01-27 14:25:00,222.97,223.15,222.96,223.15,2000.0,213.8097,213.9823,213.8001,213.9823,2000.0
2022-01-27 14:30:00,223.23,223.55,222.7,222.84,5356.0,214.0591,214.3659,213.5508,213.6851,5356.0
2022-01-27 14:35:00,222.93,223.28,222.91,223.28,5434.0,213.7714,214.107,213.7522,214.107,5434.0
2022-01-27 14:40:00,223.2,223.95,223.19,223.75,4428.0,214.0303,214.7495,214.0207,214.5577,4428.0
2022-01-27 14:45:00,223.88,224.62,223.84,223.85,4885.0,214.6823,215.3919,214.644,214.6536,4885.0
2022-01-27 14:50:00,223.7,223.7,222.65,222.65,5666.0,214.5097,214.5097,213.5029,213.5029,5666.0
2022-01-27 14:55:00,222.7,223.36,222.52,223.26,3983.0,213.5508,214.1837,213.3782,214.0878,3983.0
2022-01-27 15:00:00,223.37,224.21,223.35,223.81,5448.0,214.1933,214.9988,214.1741,214.6152,5448.0
2022-01-27 15:05:00,223.65,224.09,223.46,223.55,5455.0,214.4618,214.8837,214.2796,214.3659,5455.0
2022-01-27 15:10:00,223.5,223.5,222.4,222.45,6796.0,214.318,214.318,213.2632,213.3111,6796.0
2022-01-27 15:15:00,222.14,222.84,222.13,222.63,10045.0,213.0138,213.6851,213.0042,213.4837,10045.0
2022-01-27 15:20:00,222.84,223.27,222.48,223.24,5359.0,213.6851,214.0974,213.3399,214.0686,5359.0
2022-01-27 15:25:00,223.32,223.74,223.25,223.53,5413.0,214.1454,214.5481,214.0782,214.3467,5413.0
2022-01-27 15:30:00,223.55,223.93,223.34,223.57,9325.0,214.3659,214.7303,214.1645,214.3851,9325.0
2022-01-27 15:35:00,223.71,224.04,223.41,223.66,13558.0,214.5193,214.8358,214.2317,214.4714,13558.0
2022-01-27 15:40:00,223.73,224.82,223.49,224.55,7409.0,214.5385,215.5837,214.3084,215.3248,7409.0
2022-01-27 15:45:00,224.62,225.13,223.76,223.98,17443.0,215.3919,215.881,214.5673,214.7782,17443.0
2022-01-27 15:50:00,223.88,224.2,223.37,223.98,20510.0,214.6823,214.9892,214.1933,214.7782,20510.0
2022-01-27 15:55:00,224.03,224.24,222.92,223.21,101480.0,214.8262,215.0276,213.7618,214.0399,101480.0
2022-01-28 09:30:00,224.16,225.23,222.85,222.86,12848.0,214.9508,215.9769,213.6947,213.7043,12848.0
2022-01-28 09:35:00,222.2,222.75,220.76,221.02,2155.0,213.0714,213.5988,211.6905,211.9398,2155.0
2022-01-28 09:40:00,221.3,222.78,221.29,221.4,3426.0,212.2083,213.6275,212.1988,212.3042,3426.0
2022-01-28 09:45:00,221.4,221.45,220.18,220.22,3477.0,212.3042,212.3522,211.1344,211.1727,3477.0
2022-01-28 09:50:00,220.27,221.09,219.58,219.58,3865.0,211.2207,212.007,210.559,210.559,3865.0
2022-01-28 09:55:00,219.53,220.61,219.49,219.77,9825.0,210.5111,211.5467,210.4727,210.7412,9825.0
2022-01-28 10:00:00,219.84,220.65,219.76,220.38,2823.0,210.8083,211.585,210.7316,211.3261,2823.0
2022-01-28 10:05:00,220.71,220.78,220.18,220.67,4693.0,211.6426,211.7097,211.1344,211.6042,4693.0
2022-01-28 10:10:00,220.77,221.12,220.2,220.49,5524.0,211.7001,212.0357,211.1535,211.4316,5524.0
2022-01-28 10:15:00,220.69,221.21,220.68,220.86,6143.0,211.6234,212.122,211.6138,211.7864,6143.0
2022-01-28 10:20:00,220.87,221.58,220.56,221.02,13103.0,211.796,212.4768,211.4987,211.9398,13103.0
2022-01-28 10:25:00,221.23,221.3,220.48,220.61,4291.0,212.1412,212.2083,211.422,211.5467,4291.0
2022-01-28 10:30:00,220.68,221.67,220.63,220.63,7757.0,211.6138,212.5631,211.5659,211.5659,7757.0
2022-01-28 10:35:00,220.41,221.16,220.41,220.9,3777.0,211.3549,212.0741,211.3549,211.8248,3777.0
2022-01-28 10:40:00,220.4,221.11,219.92,220.17,5962.0,211.3453,212.0261,210.885,211.1248,5962.0
2022-01-28 10:45:00,220.66,221.59,220.47,221.5,3212.0,211.5946,212.4864,211.4124,212.4001,3212.0
2022-01-28 10:50:00,221.6,221.73,221.19,221.37,8027.0,212.496,212.6207,212.1029,212.2755,8027.0
2022-01-28 10:55:00,221.35,222.23,221.32,222.23,6087.0,212.2563,213.1001,212.2275,213.1001,6087.0
2022-01-28 11:00:00,222.06,222.37,221.51,221.51,3053.0,212.9371,213.2344,212.4097,212.4097,3053.0
2022-01-28 11:05:00,221.61,221.98,221.31,221.98,2360.0,212.5056,212.8604,212.2179,212.8604,2360.0
2022-01-28 11:10:00,221.85,222.88,221.85,222.71,3530.0,212.7357,213.7234,212.7357,213.5604,3530.0
2022-01-28 11:15:00,222.91,223.7,222.73,223.02,19633.0,213.7522,214.5097,213.5796,213.8577,19633.0
2022-01-28 11:20:00,223.02,223.2,222.89,223.14,14398.0,213.8577,214.0303,213.733,213.9727,14398.0
2022-01-28 11:25:00,223.3,223.64,223.29,223.45,2383.0,214.1262,214.4522,214.1166,214.27,2383.0
2022-01-28 11:30:00,223.51,223.52,223.1,223.17,4966.0,214.3275,214.3371,213.9344,214.0015,4966.0
2022-01-28 11:35:00,223.1,223.67,223.1,223.25,2642.0,213.9344,214.481,213.9344,214.0782,2642.0
2022-01-28 11:40:00,223.13,223.21,223.01,223.12,2394.0,213.9632,214.0399,213.8481,213.9536,2394.0
2022-01-28 11:45:00,223.02,223.06,222.65,222.77,4662.0,213.8577,213.896,213.5029,213.6179,4662.0
2022-01-28 11:50:00,222.63,222.96,222.63,222.96,2063.0,213.4837,213.8001,213.4837,213.8001,2063.0
2022-01-28 11:55:00,222.97,223.5,222.87,223.37,6791.0,213.8097,214.318,213.7138,214.1933,6791.0
2022-01-28 12:00:00,223.36,223.36,222.93,223.26,6321.0,214.1837,214.1837,213.7714,214.0878,6321.0
2022-01-28 12:05:00,223.27,223.53,223.17,223.53,7214.0,214.0974,214.3467,214.0015,214.3467,7214.0
2022-01-28 12:10:00,223.53,223.82,223.0,223.0,6892.0,214.3467,214.6248,213.8385,213.8385,6892.0
2022-01-28 12:15:00,223.0,223.97,223.0,223.97,5225.0,213.8385,214.7687,213.8385,214.7687,5225.0
2022-01-28 12:20:00,223.82,223.89,223.5,223.5,2031.0,214.6248,214.6919,214.318,214.318,2031.0
2022-01-28 12:25:00,223.48,223.67,223.31,223.35,1935.0,214.2988,214.481,214.1358,214.1741,1935.0
2022-01-28 12:30:00,223.53,223.53,223.07,223.07,4864.0,214.3467,214.3467,213.9056,213.9056,4864.0
2022-01-28 12:35:00,223.07,223.09,222.46,222.82,1807.0,213.9056,213.9248,213.3207,213.6659,1807.0
2022-01-28 12:40:00,223.07,223.47,222.89,223.31,3200.0,213.9056,214.2892,213.733,214.1358,3200.0
2022-01-28 12:45:00,223.47,223.47,222.92,223.04,3502.0,214.2892,214.2892,213.7618,213.8769,3502.0
2022-01-28 12:50:00,222.89,222.96,222.54,222.64,2846.0,213.733,213.8001,213.3974,213.4933,2846.0
2022-01-28 12:55:00,222.71,222.87,222.18,222.22,2477.0,213.5604,213.7138,213.0522,213.0905,2477.0
2022-01-28 13:00:00,222.27,223.03,222.27,223.03,2189.0,213.1385,213.8673,213.1385,213.8673,2189.0
2022-01-28 13:05:00,223.07,223.79,223.07,223.63,2776.0,213.9056,214.596,213.9056,214.4426,2776.0
2022-01-28 13:10:00,223.65,223.75,223.46,223.54,3222.0,214.4618,214.5577,214.2796,214.3563,3222.0
2022-01-28 13:15:00,223.69,223.69,223.38,223.4,1405.0,214.5002,214.5002,214.2029,214.2221,1405.0
2022-01-28 13:20:00,223.35,223.45,223.03,223.15,2500.0,214.1741,214.27,213.8673,213.9823,2500.0
2022-01-28 13:25:00,223.17,223.35,222.67,223.35,7280.0,214.0015,214.1741,213.5221,214.1741,7280.0
2022-01-28 13:30:00,223.23,223.59,223.22,223.36,2580.0,214.0591,214.4043,214.0495,214.1837,2580.0
2022-01-28 13:35:00,223.62,224.23,223.61,224.0,4516.0,214.433,215.018,214.4234,214.7974,4516.0
2022-01-28 13:40:00,223.76,224.11,223.76,224.02,1335.0,214.5673,214.9029,214.5673,214.8166,1335.0
2022-01-28 13:45:00,224.02,224.51,223.91,224.12,3707.0,214.8166,215.2865,214.7111,214.9125,3707.0
2022-01-28 13:50:00,224.08,224.22,223.94,224.17,2228.0,214.8741,215.0084,214.7399,214.9604,2228.0
2022-01-28 13:55:00,223.99,224.5,223.95,224.24,3385.0,214.7878,215.2769,214.7495,215.0276,3385.0
2022-01-28 14:00:00,224.14,224.5,223.84,223.86,3842.0,214.9317,215.2769,214.644,214.6632,3842.0
2022-01-28 14:05:00,223.83,223.98,223.44,223.67,4737.0,214.6344,214.7782,214.2604,214.481,4737.0
2022-01-28 14:10:00,223.58,223.58,223.04,223.19,2203.0,214.3947,214.3947,213.8769,214.0207,2203.0
2022-01-28 14:15:00,223.04,223.07,222.75,222.76,2133.0,213.8769,213.9056,213.5988,213.6084,2133.0
2022-01-28 14:20:00,222.92,222.92,221.98,221.98,2940.0,213.7618,213.7618,212.8604,212.8604,2940.0
2022-01-28 14:25:00,222.19,222.47,222.15,222.15,2500.0,213.0618,213.3303,213.0234,213.0234,2500.0
2022-01-28 14:30:00,221.98,222.4,221.98,222.24,1738.0,212.8604,213.2632,212.8604,213.1097,1738.0
2022-01-28 14:35:00,222.31,222.8,222.3,222.64,2412.0,213.1768,213.6467,213.1673,213.4933,2412.0
2022-01-28 14:40:00,222.85,223.21,222.85,223.15,1401.0,213.6947,214.0399,213.6947,213.9823,1401.0
2022-01-28 14:45:00,222.97,223.59,222.97,223.59,6937.0,213.8097,214.4043,213.8097,214.4043,6937.0
2022-01-28 14:50:00,223.94,223.98,223.51,223.68,3925.0,214.7399,214.7782,214.3275,214.4906,3925.0
2022-01-28 14:55:00,223.93,224.09,223.9,223.98,2825.0,214.7303,214.8837,214.7015,214.7782,2825.0
2022-01-28 15:00:00,224.11,224.14,223.77,223.99,4135.0,214.9029,214.9317,214.5769,214.7878,4135.0
2022-01-28 15:05:00,223.83,224.2,223.81,224.2,3513.0,214.6344,214.9892,214.6152,214.9892,3513.0
2022-01-28 15:10:00,224.12,224.2,223.6,224.0,4411.0,214.9125,214.9892,214.4139,214.7974,4411.0
2022-01-28 15:15:00,224.03,224.36,223.94,224.12,6766.0,214.8262,215.1426,214.7399,214.9125,6766.0
2022-01-28 15:20:00,224.11,225.03,224.11,224.78,2794.0,214.9029,215.7851,214.9029,215.5454,2794.0
2022-01-28 15:25:00,224.95,225.11,224.7,224.92,4503.0,215.7084,215.8618,215.4687,215.6796,4503.0
2022-01-28 15:30:00,224.79,224.98,224.28,224.88,7784.0,215.555,215.7372,215.0659,215.6413,7784.0
2022-01-28 15:35:00,224.94,225.28,224.89,224.99,11657.0,215.6988,216.0248,215.6509,215.7467,11657.0
2022-01-28 15:40:00,225.0,225.43,224.86,225.39,9172.0,215.7563,216.1687,215.6221,216.1303,9172.0
2022-01-28 15:45:00,225.34,226.2,225.24,226.16,15282.0,216.0824,216.907,215.9865,216.8687,15282.0
2022-01-28 15:50:00,226.61,226.79,226.19,226.79,27325.0,217.3002,217.4728,216.8974,217.4728,27325.0
2022-01-28 15:55:00,226.71,227.31,226.54,227.13,59266.0,217.3961,217.9714,217.2331,217.7988,59266.0
2022-01-31 09:30:00,226.92,227.79,226.92,227.79,8762.0,217.5975,218.4317,217.5975,218.4317,8762.0
2022-01-31 09:35:00,228.3,229.94,228.3,229.77,3366.0,218.9208,220.4934,218.9208,220.3304,3366.0
2022-01-31 09:40:00,230.07,230.38,228.88,229.1,2988.0,220.618,220.9153,219.4769,219.6879,2988.0
2022-01-31 09:45:00,228.9,229.28,228.77,229.07,3188.0,219.4961,219.8605,219.3715,219.6591,3188.0
2022-01-31 09:50:00,229.4,230.22,229.32,229.89,2406.0,219.9756,220.7619,219.8989,220.4454,2406.0
2022-01-31 09:55:00,229.9,230.56,229.9,230.55,2715.0,220.455,221.0879,220.455,221.0783,2715.0
2022-01-31 10:00:00,230.53,230.99,230.47,230.82,5438.0,221.0591,221.5002,221.0016,221.3372,5438.0
2022-01-31 10:05:00,230.85,231.48,230.63,231.48,3666.0,221.366,221.9701,221.155,221.9701,3666.0
2022-01-31 10:10:00,231.46,231.53,230.7,230.7,3966.0,221.9509,222.0181,221.2222,221.2222,3966.0
2022-01-31 10:15:00,230.72,231.05,230.62,230.69,4781.0,221.2413,221.5578,221.1454,221.2126,4781.0
2022-01-31 10:20:00,230.79,230.95,230.37,230.49,5591.0,221.3085,221.4619,220.9057,221.0208,5591.0
2022-01-31 10:25:00,230.53,230.53,229.62,230.05,2111.0,221.0591,221.0591,220.1865,220.5989,2111.0
2022-01-31 10:30:00,230.01,230.24,229.4,229.77,4221.0,220.5605,220.7811,219.9756,220.3304,4221.0
2022-01-31 10:35:00,229.86,230.37,229.69,230.15,4388.0,220.4167,220.9057,220.2537,220.6948,4388.0
2022-01-31 10:40:00,230.1,230.76,230.07,230.46,8146.0,220.6468,221.2797,220.618,220.992,8146.0
2022-01-31 10:45:00,230.59,230.73,230.03,230.23,5596.0,221.1167,221.2509,220.5797,220.7715,5596.0
2022-01-31 10:50:00,230.04,230.85,230.04,230.56,4653.0,220.5893,221.366,220.5893,221.0879,4653.0
2022-01-31 10:55:00,230.66,230.86,230.36,230.57,5686.0,221.1838,221.3756,220.8961,221.0975,5686.0
2022-01-31 11:00:00,230.62,231.17,230.61,230.99,4311.0,221.1454,221.6729,221.1359,221.5002,4311.0
2022-01-31 11:05:00,230.91,230.93,230.55,230.7,1710.0,221.4235,221.4427,221.0783,221.2222,1710.0
2022-01-31 11:10:00,230.41,230.53,230.33,230.49,2516.0,220.9441,221.0591,220.8674,221.0208,2516.0
2022-01-31 11:15:00,230.47,230.5,229.98,230.07,3705.0,221.0016,221.0304,220.5317,220.618,3705.0
2022-01-31 11:20:00,230.05,230.12,229.58,229.58,1913.0,220.5989,220.666,220.1482,220.1482,1913.0
2022-01-31 11:25:00,229.7,230.01,229.68,230.01,5989.0,220.2632,220.5605,220.2441,220.5605,5989.0
2022-01-31 11:30:00,230.01,230.34,229.78,230.31,2733.0,220.5605,220.877,220.34,220.8482,2733.0
2022-01-31 11:35:00,230.4,230.4,229.99,230.05,2227.0,220.9345,220.9345,220.5413,220.5989,2227.0
2022-01-31 11:40:00,230.18,230.18,229.88,229.94,4835.0,220.7235,220.7235,220.4358,220.4934,4835.0
2022-01-31 11:45:00,230.05,230.39,230.04,230.39,3025.0,220.5989,220.9249,220.5893,220.9249,3025.0
2022-01-31 11:50:00,230.53,231.0,230.39,230.9,5980.0,221.0591,221.5098,220.9249,221.4139,5980.0
2022-01-31 11:55:00,230.96,230.97,230.76,230.87,3254.0,221.4715,221.4811,221.2797,221.3852,3254.0
2022-01-31 12:00:00,230.77,230.77,230.38,230.38,2208.0,221.2893,221.2893,220.9153,220.9153,2208.0
2022-01-31 12:05:00,230.48,230.51,230.08,230.08,1469.0,221.0112,221.04,220.6276,220.6276,1469.0
2022-01-31 12:10:00,230.15,230.46,230.09,230.25,3187.0,220.6948,220.992,220.6372,220.7906,3187.0
2022-01-31 12:15:00,230.39,230.83,230.27,230.73,3110.0,220.9249,221.3468,220.8098,221.2509,3110.0
2022-01-31 12:20:00,230.92,230.93,230.19,230.19,5128.0,221.4331,221.4427,220.7331,220.7331,5128.0
2022-01-31 12:25:00,230.28,230.44,230.26,230.44,949.0,220.8194,220.9728,220.8002,220.9728,949.0
2022-01-31 12:30:00,230.27,230.44,230.12,230.12,3892.0,220.8098,220.9728,220.666,220.666,3892.0
2022-01-31 12:35:00,230.45,230.66,230.36,230.66,1152.0,220.9824,221.1838,220.8961,221.1838,1152.0
2022-01-31 12:40:00,230.73,230.74,230.57,230.65,2046.0,221.2509,221.2605,221.0975,221.1742,2046.0
2022-01-31 12:45:00,230.71,230.87,230.54,230.8,3529.0,221.2318,221.3852,221.0687,221.3181,3529.0
2022-01-31 12:50:00,230.81,230.81,230.62,230.67,2356.0,221.3276,221.3276,221.1454,221.1934,2356.0
2022-01-31 12:55:00,230.67,230.73,230.51,230.57,2236.0,221.1934,221.2509,221.04,221.0975,2236.0
2022-01-31 13:00:00,230.48,230.61,230.31,230.34,3132.0,221.0112,221.1359,220.8482,220.877,3132.0
2022-01-31 13:05:00,230.33,230.42,230.29,230.4,1695.0,220.8674,220.9537,220.829,220.9345,1695.0
2022-01-31 13:10:00,230.47,230.52,230.34,230.5,4746.0,221.0016,221.0496,220.877,221.0304,4746.0
2022-01-31 13:15:00,230.58,230.59,230.25,230.5,3112.0,221.1071,221.1167,220.7906,221.0304,3112.0
2022-01-31 13:20:00,230.37,230.68,230.31,230.37,3482.0,220.9057,221.203,220.8482,220.9057,3482.0
2022-01-31 13:25:00,230.45,230.45,230.28,230.28,1008.0,220.9824,220.9824,220.8194,220.8194,1008.0
2022-01-31 13:30:00,230.37,230.37,230.02,230.02,3606.0,220.9057,220.9057,220.5701,220.5701,3606.0
2022-01-31 13:35:00,229.97,230.12,229.94,230.12,2661.0,220.5222,220.666,220.4934,220.666,2661.0
2022-01-31 13:40:00,230.01,230.38,230.0,230.12,4726.0,220.5605,220.9153,220.5509,220.666,4726.0
2022-01-31 13:45:00,230.12,230.25,230.06,230.18,2557.0,220.666,220.7906,220.6085,220.7235,2557.0
2022-01-31 13:50:00,230.25,230.26,230.02,230.18,3720.0,220.7906,220.8002,220.5701,220.7235,3720.0
2022-01-31 13:55:00,230.26,230.26,230.0,230.16,2337.0,220.8002,220.8002,220.5509,220.7043,2337.0
2022-01-31 14:00:00,230.16,230.38,230.16,230.31,2579.0,220.7043,220.9153,220.7043,220.8482,2579.0
2022-01-31 14:05:00,230.31,230.58,230.31,230.45,2147.0,220.8482,221.1071,220.8482,220.9824,2147.0
2022-01-31 14:10:00,230.59,230.61,230.4,230.4,2317.0,221.1167,221.1359,220.9345,220.9345,2317.0
2022-01-31 14:15:00,230.4,231.26,230.4,231.26,2826.0,220.9345,221.7592,220.9345,221.7592,2826.0
2022-01-31 14:20:00,231.27,231.29,230.9,230.9,5996.0,221.7687,221.7879,221.4139,221.4139,5996.0
2022-01-31 14:25:00,230.9,231.04,230.9,230.9,1304.0,221.4139,221.5482,221.4139,221.4139,1304.0
2022-01-31 14:30:00,231.04,231.04,230.62,230.74,3597.0,221.5482,221.5482,221.1454,221.2605,3597.0
2022-01-31 14:35:00,230.61,230.89,230.61,230.82,4564.0,221.1359,221.4044,221.1359,221.3372,4564.0
2022-01-31 14:40:00,230.79,230.94,230.7,230.87,3106.0,221.3085,221.4523,221.2222,221.3852,3106.0
2022-01-31 14:45:00,230.79,230.94,230.72,230.84,4153.0,221.3085,221.4523,221.2413,221.3564,4153.0
2022-01-31 14:50:00,230.94,230.94,230.67,230.74,3108.0,221.4523,221.4523,221.1934,221.2605,3108.0
2022-01-31 14:55:00,230.79,230.79,230.4,230.65,6974.0,221.3085,221.3085,220.9345,221.1742,6974.0
2022-01-31 15:00:00,230.65,230.81,230.58,230.73,4260.0,221.1742,221.3276,221.1071,221.2509,4260.0
2022-01-31 15:05:00,230.62,230.69,230.33,230.33,3091.0,221.1454,221.2126,220.8674,220.8674,3091.0
2022-01-31 15:10:00,230.4,230.41,229.84,229.84,1622.0,220.9345,220.9441,220.3975,220.3975,1622.0
2022-01-31 15:15:00,229.82,230.06,229.47,229.48,4063.0,220.3783,220.6085,220.0427,220.0523,4063.0
2022-01-31 15:20:00,229.56,230.1,229.49,229.97,4542.0,220.129,220.6468,220.0619,220.5222,4542.0
2022-01-31 15:25:00,230.28,230.36,229.93,230.02,6707.0,220.8194,220.8961,220.4838,220.5701,6707.0
2022-01-31 15:30:00,230.01,230.76,229.78,230.71,9773.0,220.5605,221.2797,220.34,221.2318,9773.0
2022-01-31 15:35:00,230.83,231.13,230.71,231.13,8474.0,221.3468,221.6345,221.2318,221.6345,8474.0
2022-01-31 15:40:00,231.13,231.27,230.89,230.97,10987.0,221.6345,221.7687,221.4044,221.4811,10987.0
2022-01-31 15:45:00,230.9,231.58,230.89,231.58,14644.0,221.4139,222.066,221.4044,222.066,14644.0
2022-01-31 15:50:00,231.65,232.15,231.58,232.12,25608.0,222.1331,222.6126,222.066,222.5838,25608.0
2022-01-31 15:55:00,232.02,232.34,231.89,231.94,47918.0,222.4879,222.7948,222.3633,222.4112,47918.0
2022-02-01 09:30:00,231.79,232.41,231.5,231.64,10376.0,222.2674,222.8619,221.9893,222.1235,10376.0
2022-02-01 09:35:00,231.31,232.63,231.31,232.01,2614.0,221.8071,223.0729,221.8071,222.4783,2614.0
2022-02-01 09:40:00,232.01,232.01,229.87,230.69,1721.0,222.4783,222.4783,220.4263,221.2126,1721.0
2022-02-01 09:45:00,230.69,230.83,230.05,230.05,9718.0,221.2126,221.3468,220.5989,220.5989,9718.0
2022-02-01 09:50:00,230.69,230.77,230.13,230.19,1754.0,221.2126,221.2893,220.6756,220.7331,1754.0
2022-02-01 09:55:00,230.04,230.31,229.79,230.15,3910.0,220.5893,220.8482,220.3495,220.6948,3910.0
2022-02-01 10:00:00,230.07,230.07,228.57,228.57,3617.0,220.618,220.618,219.1797,219.1797,3617.0
2022-02-01 10:05:00,228.58,229.62,228.11,229.58,3334.0,219.1893,220.1865,218.7386,220.1482,3334.0
2022-02-01 10:10:00,229.94,230.0,229.27,229.57,3787.0,220.4934,220.5509,219.8509,220.1386,3787.0
2022-02-01 10:15:00,229.8,229.8,228.94,229.08,4251.0,220.3591,220.3591,219.5345,219.6687,4251.0
2022-02-01 10:20:00,228.92,229.53,228.92,229.38,2650.0,219.5153,220.1002,219.5153,219.9564,2650.0
2022-02-01 10:25:00,229.47,229.47,228.72,228.72,6265.0,220.0427,220.0427,219.3235,219.3235,6265.0
2022-02-01 10:30:00,228.65,229.19,228.54,228.6,1591.0,219.2564,219.7742,219.1509,219.2084,1591.0
2022-02-01 10:35:00,228.72,229.05,228.49,229.05,2711.0,219.3235,219.6399,219.103,219.6399,2711.0
2022-02-01 10:40:00,229.13,229.13,228.37,228.62,2988.0,219.7167,219.7167,218.9879,219.2276,2988.0
2022-02-01 10:45:00,228.67,228.67,228.34,228.38,1235.0,219.2756,219.2756,218.9591,218.9975,1235.0
2022-02-01 10:50:00,228.66,229.02,228.66,229.02,707.0,219.266,219.6112,219.266,219.6112,707.0
2022-02-01 10:55:00,229.4,229.9,229.4,229.9,3092.0,219.9756,220.455,219.9756,220.455,3092.0
2022-02-01 11:00:00,229.85,230.0,229.81,229.86,3581.0,220.4071,220.5509,220.3687,220.4167,3581.0
2022-02-01 11:05:00,229.95,230.16,229.92,230.1,1905.0,220.503,220.7043,220.4742,220.6468,1905.0
2022-02-01 11:10:00,229.94,230.15,229.52,230.1,3300.0,220.4934,220.6948,220.0906,220.6468,3300.0
2022-02-01 11:15:00,230.03,230.03,229.81,229.92,1336.0,220.5797,220.5797,220.3687,220.4742,1336.0
2022-02-01 11:20:00,229.87,230.1,229.19,229.19,3413.0,220.4263,220.6468,219.7742,219.7742,3413.0
2022-02-01 11:25:00,229.42,230.0,229.42,230.0,900.0,219.9947,220.5509,219.9947,220.5509,900.0
2022-02-01 11:30:00,229.88,230.0,229.36,230.0,4110.0,220.4358,220.5509,219.9372,220.5509,4110.0
2022-02-01 11:35:00,230.14,230.26,229.94,230.04,3918.0,220.6852,220.8002,220.4934,220.5893,3918.0
2022-02-01 11:40:00,230.15,230.72,229.84,229.9,8408.0,220.6948,221.2413,220.3975,220.455,8408.0
2022-02-01 11:45:00,230.03,230.5,229.92,230.37,25166.0,220.5797,221.0304,220.4742,220.9057,25166.0
2022-02-01 11:50:00,230.28,231.11,230.13,231.11,3894.0,220.8194,221.6153,220.6756,221.6153,3894.0
2022-02-01 11:55:00,231.03,231.6,230.88,231.35,4458.0,221.5386,222.0852,221.3948,221.8455,4458.0
2022-02-01 12:00:00,231.32,231.58,230.99,231.17,6694.0,221.8167,222.066,221.5002,221.6729,6694.0
2022-02-01 12:05:00,231.03,231.06,230.86,230.86,1617.0,221.5386,221.5674,221.3756,221.3756,1617.0
2022-02-01 12:10:00,230.87,230.91,230.73,230.73,1901.0,221.3852,221.4235,221.2509,221.2509,1901.0
2022-02-01 12:15:00,230.71,231.0,230.71,230.96,2008.0,221.2318,221.5098,221.2318,221.4715,2008.0
2022-02-01 12:20:00,230.77,230.94,230.7,230.78,4573.0,221.2893,221.4523,221.2222,221.2989,4573.0
2022-02-01 12:25:00,230.65,230.81,230.53,230.66,1749.0,221.1742,221.3276,221.0591,221.1838,1749.0
2022-02-01 12:30:00,230.86,230.86,230.32,230.32,2013.0,221.3756,221.3756,220.8578,220.8578,2013.0
2022-02-01 12:35:00,230.4,230.64,230.38,230.55,2537.0,220.9345,221.1646,220.9153,221.0783,2537.0
2022-02-01 12:40:00,230.63,230.68,230.32,230.33,3359.0,221.155,221.203,220.8578,220.8674,3359.0
2022-02-01 12:45:00,230.28,230.5,230.23,230.5,3178.0,220.8194,221.0304,220.7715,221.0304,3178.0
2022-02-01 12:50:00,230.5,230.56,230.27,230.29,2811.0,221.0304,221.0879,220.8098,220.829,2811.0
2022-02-01 12:55:00,230.3,230.5,230.25,230.37,1110.0,220.8386,221.0304,220.7906,220.9057,1110.0
2022-02-01 13:00:00,230.37,230.4,230.2,230.2,1201.0,220.9057,220.9345,220.7427,220.7427,1201.0
2022-02-01 13:05:00,230.28,230.8,230.28,230.7,1896.0,220.8194,221.3181,220.8194,221.2222,1896.0
2022-02-01 13:10:00,230.9,230.91,230.53,230.7,4788.0,221.4139,221.4235,221.0591,221.2222,4788.0
2022-02-01 13:15:00,230.73,230.92,230.7,230.85,1200.0,221.2509,221.4331,221.2222,221.366,1200.0
2022-02-01 13:20:00,230.94,231.07,230.88,231.07,801.0,221.4523,221.577,221.3948,221.577,801.0
2022-02-01 13:25:00,231.04,231.21,231.04,231.15,2573.0,221.5482,221.7112,221.5482,221.6537,2573.0
2022-02-01 13:30:00,231.13,231.23,230.93,230.94,3661.0,221.6345,221.7304,221.4427,221.4523,3661.0
2022-02-01 13:35:00,230.87,231.01,230.61,231.01,2392.0,221.3852,221.5194,221.1359,221.5194,2392.0
2022-02-01 13:40:00,231.07,231.18,231.07,231.12,514.0,221.577,221.6824,221.577,221.6249,514.0
2022-02-01 13:45:00,231.3,231.34,231.15,231.17,928.0,221.7975,221.8359,221.6537,221.6729,928.0
2022-02-01 13:50:00,231.21,231.3,231.15,231.3,1712.0,221.7112,221.7975,221.6537,221.7975,1712.0
2022-02-01 13:55:00,231.22,231.22,231.05,231.18,2494.0,221.7208,221.7208,221.5578,221.6824,2494.0
2022-02-01 14:00:00,231.05,231.18,231.0,231.03,4035.0,221.5578,221.6824,221.5098,221.5386,4035.0
2022-02-01 14:05:00,230.95,230.95,230.81,230.87,1661.0,221.4619,221.4619,221.3276,221.3852,1661.0
2022-02-01 14:10:00,231.0,231.05,230.63,230.69,2049.0,221.5098,221.5578,221.155,221.2126,2049.0
2022-02-01 14:15:00,230.74,230.85,230.62,230.73,1161.0,221.2605,221.366,221.1454,221.2509,1161.0
2022-02-01 14:20:00,230.64,230.64,230.34,230.51,2085.0,221.1646,221.1646,220.877,221.04,2085.0
2022-02-01 14:25:00,230.37,230.59,230.35,230.46,1584.0,220.9057,221.1167,220.8865,220.992,1584.0
2022-02-01 14:30:00,230.58,230.58,230.33,230.51,2291.0,221.1071,221.1071,220.8674,221.04,2291.0
2022-02-01 14:35:00,230.51,230.66,230.3,230.61,3618.0,221.04,221.1838,220.8386,221.1359,3618.0
2022-02-01 14:40:00,230.6,230.6,230.27,230.47,2891.0,221.1263,221.1263,220.8098,221.0016,2891.0
2022-02-01 14:45:00,230.54,230.66,230.39,230.58,4097.0,221.0687,221.1838,220.9249,221.1071,4097.0
2022-02-01 14:50:00,230.5,230.7,230.5,230.68,1216.0,221.0304,221.2222,221.0304,221.203,1216.0
2022-02-01 14:55:00,230.7,230.86,230.66,230.79,3479.0,221.2222,221.3756,221.1838,221.3085,3479.0
2022-02-01 15:00:00,230.89,231.29,230.78,231.08,6959.0,221.4044,221.7879,221.2989,221.5866,6959.0
2022-02-01 15:05:00,231.2,231.2,230.82,230.98,5404.0,221.7016,221.7016,221.3372,221.4907,5404.0
2022-02-01 15:10:00,230.93,230.99,230.77,230.88,3704.0,221.4427,221.5002,221.2893,221.3948,3704.0
2022-02-01 15:15:00,230.85,231.0,230.84,230.99,6445.0,221.366,221.5098,221.3564,221.5002,6445.0
2022-02-01 15:20:00,231.01,231.21,230.9,231.12,8584.0,221.5194,221.7112,221.4139,221.6249,8584.0
2022-02-01 15:25:00,231.16,231.48,231.14,231.44,4626.0,221.6633,221.9701,221.6441,221.9318,4626.0
2022-02-01 15:30:00,231.47,231.89,231.41,231.47,11035.0,221.9605,222.3633,221.903,221.9605,11035.0
2022-02-01 15:35:00,231.42,231.55,231.35,231.36,7771.0,221.9126,222.0372,221.8455,221.855,7771.0
2022-02-01 15:40:00,231.44,231.82,231.39,231.8,5362.0,221.9318,222.2961,221.8838,222.277,5362.0
2022-02-01 15:45:00,231.76,232.25,231.76,232.25,8985.0,222.2386,222.7085,222.2386,222.7085,8985.0
2022-02-01 15:50:00,232.27,232.34,231.87,232.13,23145.0,222.7277,222.7948,222.3441,222.5934,23145.0
2022-02-01 15:55:00,232.14,232.24,231.66,231.66,72981.0,222.603,222.6989,222.1427,222.1427,72981.0
2022-02-02 09:30:00,232.52,234.0,232.35,234.0,9574.0,222.9674,224.3866,222.8044,224.3866,9574.0
2022-02-02 09:35:00,234.91,234.91,233.67,234.46,4185.0,225.2592,225.2592,224.0701,224.8277,4185.0
2022-02-02 09:40:00,234.06,234.06,232.8,233.69,3209.0,224.4441,224.4441,223.2359,224.0893,3209.0
2022-02-02 09:45:00,234.4,234.4,233.23,233.77,4319.0,224.7702,224.7702,223.6482,224.166,4319.0
2022-02-02 09:50:00,233.83,234.41,233.82,234.12,2448.0,224.2236,224.7797,224.214,224.5017,2448.0
2022-02-02 09:55:00,234.13,234.14,233.62,233.85,2732.0,224.5112,224.5208,224.0222,224.2428,2732.0
2022-02-02 10:00:00,234.01,235.3,234.01,234.37,4349.0,224.3962,225.6332,224.3962,224.7414,4349.0
2022-02-02 10:05:00,234.31,235.02,234.14,234.99,2244.0,224.6839,225.3647,224.5208,225.3359,2244.0
2022-02-02 10:10:00,235.0,235.28,234.57,234.57,3953.0,225.3455,225.614,224.9332,224.9332,3953.0
2022-02-02 10:15:00,234.43,234.63,234.13,234.4,9270.0,224.7989,224.9907,224.5112,224.7702,9270.0
2022-02-02 10:20:00,234.42,234.46,234.1,234.15,3721.0,224.7893,224.8277,224.4825,224.5304,3721.0
2022-02-02 10:25:00,234.15,234.3,234.01,234.22,2601.0,224.5304,224.6743,224.3962,224.5975,2601.0
2022-02-02 10:30:00,234.26,234.55,233.83,234.47,4068.0,224.6359,224.914,224.2236,224.8373,4068.0
2022-02-02 10:35:00,234.3,234.94,234.14,234.69,7361.0,224.6743,225.288,224.5208,225.0482,7361.0
2022-02-02 10:40:00,234.85,235.17,234.67,234.83,3821.0,225.2017,225.5085,225.0291,225.1825,3821.0
2022-02-02 10:45:00,235.0,235.45,234.99,235.31,4300.0,225.3455,225.777,225.3359,225.6428,4300.0
2022-02-02 10:50:00,235.53,235.54,235.02,235.02,2610.0,225.8537,225.8633,225.3647,225.3647,2610.0
2022-02-02 10:55:00,234.98,235.06,234.76,235.03,3306.0,225.3263,225.403,225.1154,225.3743,3306.0
2022-02-02 11:00:00,234.98,234.98,234.68,234.73,3268.0,225.3263,225.3263,225.0387,225.0866,3268.0
2022-02-02 11:05:00,234.64,235.02,234.64,234.82,2583.0,225.0003,225.3647,225.0003,225.1729,2583.0
2022-02-02 11:10:00,234.83,235.01,234.59,234.71,4007.0,225.1825,225.3551,224.9523,225.0674,4007.0
2022-02-02 11:15:00,234.71,234.91,234.6,234.91,2410.0,225.0674,225.2592,224.9619,225.2592,2410.0
2022-02-02 11:20:00,235.06,235.33,235.01,235.09,3052.0,225.403,225.6619,225.3551,225.4318,3052.0
2022-02-02 11:25:00,235.2,235.54,235.09,235.42,6311.0,225.5373,225.8633,225.4318,225.7483,6311.0
2022-02-02 11:30:00,235.33,235.36,235.06,235.32,3539.0,225.6619,225.6907,225.403,225.6524,3539.0
2022-02-02 11:35:00,235.32,235.45,234.99,235.0,2424.0,225.6524,225.777,225.3359,225.3455,2424.0
2022-02-02 11:40:00,235.02,235.25,234.93,235.25,2700.0,225.3647,225.5852,225.2784,225.5852,2700.0
2022-02-02 11:45:00,235.23,235.56,235.02,235.56,1781.0,225.5661,225.8825,225.3647,225.8825,1781.0
2022-02-02 11:50:00,235.56,235.84,235.53,235.73,3100.0,225.8825,226.151,225.8537,226.0455,3100.0
2022-02-02 11:55:00,235.73,235.73,235.57,235.71,4594.0,226.0455,226.0455,225.8921,226.0263,4594.0
2022-02-02 12:00:00,235.72,235.87,235.69,235.8,6745.0,226.0359,226.1798,226.0072,226.1126,6745.0
2022-02-02 12:05:00,235.74,236.27,235.74,236.27,7933.0,226.0551,226.5633,226.0551,226.5633,7933.0
2022-02-02 12:10:00,236.17,236.28,235.75,235.88,7543.0,226.4674,226.5729,226.0647,226.1894,7543.0
2022-02-02 12:15:00,235.75,235.86,235.54,235.72,5935.0,226.0647,226.1702,225.8633,226.0359,5935.0
2022-02-02 12:20:00,235.72,235.83,235.64,235.65,2339.0,226.0359,226.1414,225.9592,225.9688,2339.0
2022-02-02 12:25:00,235.73,235.87,235.5,235.51,6378.0,226.0455,226.1798,225.825,225.8346,6378.0
2022-02-02 12:30:00,235.5,235.73,235.39,235.53,3055.0,225.825,226.0455,225.7195,225.8537,3055.0
2022-02-02 12:35:00,235.66,235.85,235.51,235.77,3452.0,225.9784,226.1606,225.8346,226.0839,3452.0
2022-02-02 12:40:00,235.77,235.8,235.65,235.65,3766.0,226.0839,226.1126,225.9688,225.9688,3766.0
2022-02-02 12:45:00,235.66,235.8,235.65,235.8,4071.0,225.9784,226.1126,225.9688,226.1126,4071.0
2022-02-02 12:50:00,235.8,235.93,235.7,235.78,7940.0,226.1126,226.2373,226.0167,226.0935,7940.0
2022-02-02 12:55:00,235.89,236.13,235.89,236.08,9382.0,226.1989,226.4291,226.1989,226.3811,9382.0
2022-02-02 13:00:00,236.08,236.24,235.99,236.15,15916.0,226.3811,226.5346,226.2948,226.4483,15916.0
2022-02-02 13:05:00,236.15,236.29,236.02,236.24,22380.0,226.4483,226.5825,226.3236,226.5346,22380.0
2022-02-02 13:10:00,236.23,236.44,236.23,236.38,4479.0,226.525,226.7263,226.525,226.6688,4479.0
2022-02-02 13:15:00,236.34,236.4,236.0,236.01,8099.0,226.6305,226.688,226.3044,226.314,8099.0
2022-02-02 13:20:00,236.15,236.15,235.79,235.98,14403.0,226.4483,226.4483,226.103,226.2852,14403.0
2022-02-02 13:25:00,235.76,236.09,235.6,235.6,3159.0,226.0743,226.3907,225.9209,225.9209,3159.0
2022-02-02 13:30:00,235.85,235.85,235.76,235.83,2426.0,226.1606,226.1606,226.0743,226.1414,2426.0
2022-02-02 13:35:00,235.91,235.95,235.77,235.93,5749.0,226.2181,226.2565,226.0839,226.2373,5749.0
2022-02-02 13:40:00,235.93,235.97,235.73,235.79,8198.0,226.2373,226.2757,226.0455,226.103,8198.0
2022-02-02 13:45:00,235.83,235.92,235.7,235.78,3442.0,226.1414,226.2277,226.0167,226.0935,3442.0
2022-02-02 13:50:00,235.84,235.98,235.71,235.86,4313.0,226.151,226.2852,226.0263,226.1702,4313.0
2022-02-02 13:55:00,235.99,236.06,235.92,236.03,4083.0,226.2948,226.362,226.2277,226.3332,4083.0
2022-02-02 14:00:00,236.03,236.17,235.88,236.13,7094.0,226.3332,226.4674,226.1894,226.4291,7094.0
2022-02-02 14:05:00,236.15,236.22,235.96,236.14,5578.0,226.4483,226.5154,226.2661,226.4387,5578.0
2022-02-02 14:10:00,236.19,236.35,235.88,235.98,5433.0,226.4866,226.64,226.1894,226.2852,5433.0
2022-02-02 14:15:00,236.06,236.65,236.01,236.65,2302.0,226.362,226.9277,226.314,226.9277,2302.0
2022-02-02 14:20:00,236.63,236.63,235.95,235.99,5139.0,226.9085,226.9085,226.2565,226.2948,5139.0
2022-02-02 14:25:00,235.91,236.22,235.88,236.02,3347.0,226.2181,226.5154,226.1894,226.3236,3347.0
2022-02-02 14:30:00,236.12,236.37,236.0,236.37,25378.0,226.4195,226.6592,226.3044,226.6592,25378.0
2022-02-02 14:35:00,236.57,236.89,236.54,236.68,3548.0,226.851,227.1579,226.8222,226.9565,3548.0
2022-02-02 14:40:00,236.8,236.92,236.61,236.62,4620.0,227.0716,227.1866,226.8894,226.899,4620.0
2022-02-02 14:45:00,236.65,236.69,236.52,236.63,8526.0,226.9277,226.9661,226.8031,226.9085,8526.0
2022-02-02 14:50:00,236.64,236.64,236.5,236.55,2130.0,226.9181,226.9181,226.7839,226.8318,2130.0
2022-02-02 14:55:00,236.61,236.75,236.51,236.52,6844.0,226.8894,227.0236,226.7935,226.8031,6844.0
2022-02-02 15:00:00,236.56,236.61,236.41,236.59,9454.0,226.8414,226.8894,226.6976,226.8702,9454.0
2022-02-02 15:05:00,236.56,236.65,236.44,236.6,4853.0,226.8414,226.9277,226.7263,226.8798,4853.0
2022-02-02 15:10:00,236.61,237.1,236.57,236.75,6239.0,226.8894,227.3592,226.851,227.0236,6239.0
2022-02-02 15:15:00,236.77,237.53,236.7,237.34,4828.0,227.0428,227.7716,226.9757,227.5894,4828.0
2022-02-02 15:20:00,237.39,237.53,237.1,237.1,6111.0,227.6373,227.7716,227.3592,227.3592,6111.0
2022-02-02 15:25:00,237.22,237.29,236.57,236.72,6913.0,227.4743,227.5414,226.851,226.9948,6913.0
2022-02-02 15:30:00,236.83,237.38,236.83,237.38,5331.0,227.1003,227.6277,227.1003,227.6277,5331.0
2022-02-02 15:35:00,237.54,237.67,237.2,237.35,7829.0,227.7812,227.9058,227.4551,227.599,7829.0
2022-02-02 15:40:00,237.34,237.56,237.23,237.23,7235.0,227.5894,227.8003,227.4839,227.4839,7235.0
2022-02-02 15:45:00,237.34,238.0,237.34,237.91,14041.0,227.5894,228.2223,227.5894,228.136,14041.0
2022-02-02 15:50:00,237.87,237.87,237.35,237.69,18400.0,228.0976,228.0976,227.599,227.925,18400.0
2022-02-02 15:55:00,237.66,238.09,237.39,237.6,58879.0,227.8962,228.3086,227.6373,227.8387,58879.0
2022-02-03 09:30:00,235.18,237.62,235.18,236.24,13612.0,225.5181,227.8579,225.5181,226.5346,13612.0
2022-02-03 09:35:00,236.16,236.84,236.16,236.83,300.0,226.4578,227.1099,226.4578,227.1003,300.0
2022-02-03 09:40:00,237.21,237.44,236.62,236.68,3174.0,227.4647,227.6853,226.899,226.9565,3174.0
2022-02-03 09:45:00,236.59,236.61,235.99,236.16,3780.0,226.8702,226.8894,226.2948,226.4578,3780.0
2022-02-03 09:50:00,236.15,236.33,235.84,236.03,2551.0,226.4483,226.6209,226.151,226.3332,2551.0
2022-02-03 09:55:00,235.99,236.03,235.34,235.42,3580.0,226.2948,226.3332,225.6715,225.7483,3580.0
2022-02-03 10:00:00,235.53,236.5,235.52,236.5,4902.0,225.8537,226.7839,225.8441,226.7839,4902.0
2022-02-03 10:05:00,236.27,236.33,235.39,236.06,3626.0,226.5633,226.6209,225.7195,226.362,3626.0
2022-02-03 10:10:00,236.22,236.47,235.97,236.38,1900.0,226.5154,226.7551,226.2757,226.6688,1900.0
2022-02-03 10:15:00,236.76,236.99,236.62,236.8,2023.0,227.0332,227.2538,226.899,227.0716,2023.0
2022-02-03 10:20:00,237.13,237.34,236.79,236.95,2642.0,227.388,227.5894,227.062,227.2154,2642.0
2022-02-03 10:25:00,237.08,237.73,236.87,237.45,1988.0,227.3401,227.9633,227.1387,227.6949,1988.0
2022-02-03 10:30:00,237.65,237.65,237.06,237.09,2518.0,227.8866,227.8866,227.3209,227.3496,2518.0
2022-02-03 10:35:00,237.06,237.38,236.99,237.17,2579.0,227.3209,227.6277,227.2538,227.4264,2579.0
2022-02-03 10:40:00,237.35,237.41,237.16,237.26,2123.0,227.599,227.6565,227.4168,227.5127,2123.0
2022-02-03 10:45:00,237.28,237.34,236.29,236.29,3176.0,227.5318,227.5894,226.5825,226.5825,3176.0
2022-02-03 10:50:00,236.42,236.57,236.14,236.54,2277.0,226.7072,226.851,226.4387,226.8222,2277.0
2022-02-03 10:55:00,236.49,236.86,236.25,236.37,2090.0,226.7743,227.1291,226.5442,226.6592,2090.0
2022-02-03 11:00:00,236.44,236.77,236.29,236.55,2400.0,226.7263,227.0428,226.5825,226.8318,2400.0
2022-02-03 11:05:00,236.77,236.9,236.38,236.63,1985.0,227.0428,227.1674,226.6688,226.9085,1985.0
2022-02-03 11:10:00,236.7,237.36,236.7,237.13,3627.0,226.9757,227.6085,226.9757,227.388,3627.0
2022-02-03 11:15:00,237.13,237.41,236.91,237.41,2090.0,227.388,227.6565,227.177,227.6565,2090.0
2022-02-03 11:20:00,237.34,237.34,236.77,236.78,700.0,227.5894,227.5894,227.0428,227.0524,700.0
2022-02-03 11:25:00,236.9,237.06,236.7,236.87,2649.0,227.1674,227.3209,226.9757,227.1387,2649.0
2022-02-03 11:30:00,236.78,236.8,236.16,236.34,1690.0,227.0524,227.0716,226.4578,226.6305,1690.0
2022-02-03 11:35:00,236.4,236.46,236.24,236.26,2674.0,226.688,226.7455,226.5346,226.5537,2674.0
2022-02-03 11:40:00,236.27,236.48,236.27,236.47,3426.0,226.5633,226.7647,226.5633,226.7551,3426.0
2022-02-03 11:45:00,236.64,236.64,236.23,236.42,1644.0,226.9181,226.9181,226.525,226.7072,1644.0
2022-02-03 11:50:00,236.36,236.37,236.05,236.17,3286.0,226.6496,226.6592,226.3524,226.4674,3286.0
2022-02-03 11:55:00,236.07,236.37,235.95,236.19,7553.0,226.3715,226.6592,226.2565,226.4866,7553.0
2022-02-03 12:00:00,236.25,236.48,236.04,236.05,3074.0,226.5442,226.7647,226.3428,226.3524,3074.0
2022-02-03 12:05:00,236.15,236.78,236.13,236.78,1296.0,226.4483,227.0524,226.4291,227.0524,1296.0
2022-02-03 12:10:00,236.6,236.75,236.5,236.73,4081.0,226.8798,227.0236,226.7839,227.0044,4081.0
2022-02-03 12:15:00,236.6,236.61,236.28,236.34,2443.0,226.8798,226.8894,226.5729,226.6305,2443.0
2022-02-03 12:20:00,236.42,236.94,236.39,236.94,3402.0,226.7072,227.2058,226.6784,227.2058,3402.0
2022-02-03 12:25:00,237.14,237.3,236.96,237.09,3155.0,227.3976,227.551,227.225,227.3496,3155.0
2022-02-03 12:30:00,237.1,237.1,236.31,236.31,2324.0,227.3592,227.3592,226.6017,226.6017,2324.0
2022-02-03 12:35:00,236.31,236.79,236.27,236.34,6043.0,226.6017,227.062,226.5633,226.6305,6043.0
2022-02-03 12:40:00,236.3,236.41,236.15,236.34,4461.0,226.5921,226.6976,226.4483,226.6305,4461.0
2022-02-03 12:45:00,236.17,236.28,235.96,235.96,2388.0,226.4674,226.5729,226.2661,226.2661,2388.0
2022-02-03 12:50:00,236.06,236.33,236.06,236.33,1677.0,226.362,226.6209,226.362,226.6209,1677.0
2022-02-03 12:55:00,236.61,236.89,236.6,236.89,499.0,226.8894,227.1579,226.8798,227.1579,499.0
2022-02-03 13:00:00,236.74,236.74,236.42,236.48,2261.0,227.014,227.014,226.7072,226.7647,2261.0
2022-02-03 13:05:00,236.67,236.78,236.32,236.32,1050.0,226.9469,227.0524,226.6113,226.6113,1050.0
2022-02-03 13:10:00,236.12,236.95,236.04,236.89,5589.0,226.4195,227.2154,226.3428,227.1579,5589.0
2022-02-03 13:15:00,237.13,237.17,236.87,236.96,1839.0,227.388,227.4264,227.1387,227.225,1839.0
2022-02-03 13:20:00,237.09,237.44,237.07,237.42,1709.0,227.3496,227.6853,227.3305,227.6661,1709.0
2022-02-03 13:25:00,237.17,237.37,237.04,237.28,3313.0,227.4264,227.6181,227.3017,227.5318,3313.0
2022-02-03 13:30:00,237.34,237.72,237.3,237.65,5319.0,227.5894,227.9538,227.551,227.8866,5319.0
2022-02-03 13:35:00,237.52,237.68,237.19,237.22,4082.0,227.762,227.9154,227.4455,227.4743,4082.0
2022-02-03 13:40:00,237.3,237.45,237.3,237.45,1406.0,227.551,227.6949,227.551,227.6949,1406.0
2022-02-03 13:45:00,237.48,237.6,237.37,237.4,3012.0,227.7236,227.8387,227.6181,227.6469,3012.0
2022-02-03 13:50:00,237.39,237.42,237.08,237.08,1872.0,227.6373,227.6661,227.3401,227.3401,1872.0
2022-02-03 13:55:00,237.1,237.24,237.02,237.13,2302.0,227.3592,227.4935,227.2825,227.388,2302.0
2022-02-03 14:00:00,237.31,237.63,237.27,237.61,1684.0,227.5606,227.8675,227.5222,227.8483,1684.0
2022-02-03 14:05:00,237.67,237.73,237.44,237.72,2054.0,227.9058,227.9633,227.6853,227.9538,2054.0
2022-02-03 14:10:00,237.62,237.62,237.27,237.27,2218.0,227.8579,227.8579,227.5222,227.5222,2218.0
2022-02-03 14:15:00,237.43,237.88,237.43,237.65,1327.0,227.6757,228.1072,227.6757,227.8866,1327.0
2022-02-03 14:20:00,237.67,237.96,237.67,237.85,1490.0,227.9058,228.1839,227.9058,228.0784,1490.0
2022-02-03 14:25:00,237.89,238.0,237.54,237.82,8194.0,228.1168,228.2223,227.7812,228.0497,8194.0
2022-02-03 14:30:00,237.8,237.84,237.54,237.79,7774.0,228.0305,228.0688,227.7812,228.0209,7774.0
2022-02-03 14:35:00,237.91,237.91,237.47,237.74,2842.0,228.136,228.136,227.714,227.9729,2842.0
2022-02-03 14:40:00,237.59,237.66,237.16,237.17,5580.0,227.8291,227.8962,227.4168,227.4264,5580.0
2022-02-03 14:45:00,237.25,237.36,237.14,237.36,4257.0,227.5031,227.6085,227.3976,227.6085,4257.0
2022-02-03 14:50:00,237.35,237.49,237.3,237.44,4106.0,227.599,227.7332,227.551,227.6853,4106.0
2022-02-03 14:55:00,237.44,237.92,237.44,237.91,4761.0,227.6853,228.1455,227.6853,228.136,4761.0
2022-02-03 15:00:00,237.93,237.97,237.08,237.08,5345.0,228.1551,228.1935,227.3401,227.3401,5345.0
2022-02-03 15:05:00,237.26,237.44,237.14,237.21,4824.0,227.5127,227.6853,227.3976,227.4647,4824.0
2022-02-03 15:10:00,237.28,237.63,237.28,237.52,7366.0,227.5318,227.8675,227.5318,227.762,7366.0
2022-02-03 15:15:00,237.67,238.06,237.63,237.99,8294.0,227.9058,228.2798,227.8675,228.2127,8294.0
2022-02-03 15:20:00,238.0,238.17,237.77,237.77,4766.0,228.2223,228.3853,228.0017,228.0017,4766.0
2022-02-03 15:25:00,237.77,237.82,237.2,237.46,8315.0,228.0017,228.0497,227.4551,227.7044,8315.0
2022-02-03 15:30:00,237.46,237.49,236.49,236.49,6464.0,227.7044,227.7332,226.7743,226.7743,6464.0
2022-02-03 15:35:00,236.46,236.67,236.32,236.54,6199.0,226.7455,226.9469,226.6113,226.8222,6199.0
2022-02-03 15:40:00,236.47,236.69,236.35,236.42,4706.0,226.7551,226.9661,226.64,226.7072,4706.0
2022-02-03 15:45:00,236.38,236.38,235.78,236.01,10309.0,226.6688,226.6688,226.0935,226.314,10309.0
2022-02-03 15:50:00,235.91,236.09,235.49,235.65,18207.0,226.2181,226.3907,225.8154,225.9688,18207.0
2022-02-03 15:55:00,235.69,236.28,235.39,235.52,39045.0,226.0072,226.5729,225.7195,225.8441,39045.0
2022-02-04 09:30:00,234.53,234.53,233.98,233.98,4016.0,224.8948,224.8948,224.3674,224.3674,4016.0
2022-02-04 09:35:00,233.99,234.99,233.84,234.39,1700.0,224.377,225.3359,224.2332,224.7606,1700.0
2022-02-04 09:40:00,235.35,236.27,235.11,236.14,1026.0,225.6811,226.5633,225.451,226.4387,1026.0
2022-02-04 09:45:00,236.34,236.34,236.13,236.13,1200.0,226.6305,226.6305,226.4291,226.4291,1200.0
2022-02-04 09:50:00,236.22,236.8,235.99,236.8,3822.0,226.5154,227.0716,226.2948,227.0716,3822.0
2022-02-04 09:55:00,236.74,236.74,236.33,236.47,1205.0,227.014,227.014,226.6209,226.7551,1205.0
2022-02-04 10:00:00,235.58,236.72,235.58,235.75,1120.0,225.9017,226.9948,225.9017,226.0647,1120.0
2022-02-04 10:05:00,235.85,236.01,235.3,235.61,3510.0,226.1606,226.314,225.6332,225.9304,3510.0
2022-02-04 10:10:00,235.47,236.25,235.31,236.08,2639.0,225.7962,226.5442,225.6428,226.3811,2639.0
2022-02-04 10:15:00,236.12,236.86,236.11,236.68,4180.0,226.4195,227.1291,226.4099,226.9565,4180.0
2022-02-04 10:20:00,236.79,236.88,235.71,235.71,3410.0,227.062,227.1483,226.0263,226.0263,3410.0
2022-02-04 10:25:00,235.77,236.32,235.61,235.93,5549.0,226.0839,226.6113,225.9304,226.2373,5549.0
2022-02-04 10:30:00,236.12,236.2,235.01,235.04,4801.0,226.4195,226.4962,225.3551,225.3839,4801.0
2022-02-04 10:35:00,234.43,234.52,234.18,234.32,1961.0,224.7989,224.8852,224.5592,224.6934,1961.0
2022-02-04 10:40:00,234.31,234.95,234.25,234.78,3190.0,224.6839,225.2976,224.6263,225.1345,3190.0
2022-02-04 10:45:00,234.61,234.7,234.33,234.65,7259.0,224.9715,225.0578,224.703,225.0099,7259.0
2022-02-04 10:50:00,234.64,234.85,234.51,234.78,7190.0,225.0003,225.2017,224.8756,225.1345,7190.0
2022-02-04 10:55:00,234.97,235.12,234.41,234.42,4024.0,225.3167,225.4606,224.7797,224.7893,4024.0
2022-02-04 11:00:00,234.23,234.52,234.23,234.34,1784.0,224.6071,224.8852,224.6071,224.7126,1784.0
2022-02-04 11:05:00,234.12,234.38,233.94,234.25,4055.0,224.5017,224.751,224.3291,224.6263,4055.0
2022-02-04 11:10:00,234.38,234.47,234.25,234.39,1295.0,224.751,224.8373,224.6263,224.7606,1295.0
2022-02-04 11:15:00,234.02,234.53,234.02,234.52,2495.0,224.4058,224.8948,224.4058,224.8852,2495.0
2022-02-04 11:20:00,234.59,235.08,234.58,234.88,4244.0,224.9523,225.4222,224.9428,225.2304,4244.0
2022-02-04 11:25:00,235.08,235.51,235.04,235.49,2619.0,225.4222,225.8346,225.3839,225.8154,2619.0
2022-02-04 11:30:00,235.49,235.83,235.48,235.82,3866.0,225.8154,226.1414,225.8058,226.1318,3866.0
2022-02-04 11:35:00,235.91,235.93,235.78,235.88,2126.0,226.2181,226.2373,226.0935,226.1894,2126.0
2022-02-04 11:40:00,235.92,236.12,235.78,236.07,5090.0,226.2277,226.4195,226.0935,226.3715,5090.0
2022-02-04 11:45:00,235.88,236.39,235.84,236.2,3689.0,226.1894,226.6784,226.151,226.4962,3689.0
2022-02-04 11:50:00,236.06,236.06,235.77,235.78,400.0,226.362,226.362,226.0839,226.0935,400.0
2022-02-04 11:55:00,235.95,236.37,235.95,236.19,3998.0,226.2565,226.6592,226.2565,226.4866,3998.0
2022-02-04 12:00:00,236.15,236.26,235.86,236.24,8236.0,226.4483,226.5537,226.1702,226.5346,8236.0
2022-02-04 12:05:00,236.24,236.43,236.09,236.42,6022.0,226.5346,226.7168,226.3907,226.7072,6022.0
2022-02-04 12:10:00,236.41,236.79,236.26,236.67,4135.0,226.6976,227.062,226.5537,226.9469,4135.0
2022-02-04 12:15:00,236.74,236.97,236.66,236.77,3747.0,227.014,227.2346,226.9373,227.0428,3747.0
2022-02-04 12:20:00,236.85,236.85,236.43,236.54,2654.0,227.1195,227.1195,226.7168,226.8222,2654.0
2022-02-04 12:25:00,236.61,236.79,236.54,236.79,1760.0,226.8894,227.062,226.8222,227.062,1760.0
2022-02-04 12:30:00,236.76,236.79,236.32,236.32,2878.0,227.0332,227.062,226.6113,226.6113,2878.0
2022-02-04 12:35:00,236.47,236.6,236.38,236.6,1213.0,226.7551,226.8798,226.6688,226.8798,1213.0
2022-02-04 12:40:00,236.59,236.94,236.55,236.94,3650.0,226.8702,227.2058,226.8318,227.2058,3650.0
2022-02-04 12:45:00,236.86,237.03,236.58,237.03,5495.0,227.1291,227.2921,226.8606,227.2921,5495.0
2022-02-04 12:50:00,237.1,237.21,236.96,237.11,973.0,227.3592,227.4647,227.225,227.3688,973.0
2022-02-04 12:55:00,236.98,237.0,236.92,237.0,2742.0,227.2442,227.2633,227.1866,227.2633,2742.0
2022-02-04 13:00:00,237.17,237.83,237.17,237.29,14701.0,227.4264,228.0592,227.4264,227.5414,14701.0
2022-02-04 13:05:00,237.3,237.95,237.26,237.79,5532.0,227.551,228.1743,227.5127,228.0209,5532.0
2022-02-04 13:10:00,237.83,237.83,237.46,237.46,1874.0,228.0592,228.0592,227.7044,227.7044,1874.0
2022-02-04 13:15:00,237.59,237.82,237.44,237.81,2994.0,227.8291,228.0497,227.6853,228.0401,2994.0
2022-02-04 13:20:00,237.82,238.1,237.82,238.08,1624.0,228.0497,228.3181,228.0497,228.299,1624.0
2022-02-04 13:25:00,238.21,238.26,237.84,237.93,2869.0,228.4236,228.4716,228.0688,228.1551,2869.0
2022-02-04 13:30:00,238.06,238.09,237.93,238.01,1542.0,228.2798,228.3086,228.1551,228.2318,1542.0
2022-02-04 13:35:00,237.93,238.1,237.78,237.97,3797.0,228.1551,228.3181,228.0113,228.1935,3797.0
2022-02-04 13:40:00,238.08,238.57,238.03,238.03,3792.0,228.299,228.7688,228.251,228.251,3792.0
2022-02-04 13:45:00,238.18,238.29,238.04,238.19,1192.0,228.3949,228.5003,228.2606,228.4045,1192.0
2022-02-04 13:50:00,238.21,238.28,238.14,238.19,3075.0,228.4236,228.4908,228.3565,228.4045,3075.0
2022-02-04 13:55:00,238.18,238.31,238.05,238.08,4228.0,228.3949,228.5195,228.2702,228.299,4228.0
2022-02-04 14:00:00,238.2,238.23,237.94,237.94,2344.0,228.414,228.4428,228.1647,228.1647,2344.0
2022-02-04 14:05:00,237.9,237.9,237.61,237.64,1783.0,228.1264,228.1264,227.8483,227.877,1783.0
2022-02-04 14:10:00,237.64,237.64,237.34,237.52,3242.0,227.877,227.877,227.5894,227.762,3242.0
2022-02-04 14:15:00,237.52,237.53,237.04,237.04,2580.0,227.762,227.7716,227.3017,227.3017,2580.0
2022-02-04 14:20:00,236.96,237.14,236.81,236.85,2198.0,227.225,227.3976,227.0811,227.1195,2198.0
2022-02-04 14:25:00,237.03,237.77,237.03,237.17,8711.0,227.2921,228.0017,227.2921,227.4264,8711.0
2022-02-04 14:30:00,237.26,237.69,237.23,237.69,3215.0,227.5127,227.925,227.4839,227.925,3215.0
2022-02-04 14:35:00,237.65,237.84,237.63,237.67,3947.0,227.8866,228.0688,227.8675,227.9058,3947.0
2022-02-04 14:40:00,237.82,237.82,237.38,237.38,3362.0,228.0497,228.0497,227.6277,227.6277,3362.0
2022-02-04 14:45:00,237.35,237.4,237.27,237.4,1908.0,227.599,227.6469,227.5222,227.6469,1908.0
2022-02-04 14:50:00,237.36,237.63,237.26,237.63,4636.0,227.6085,227.8675,227.5127,227.8675,4636.0
2022-02-04 14:55:00,237.66,237.66,237.31,237.42,1069.0,227.8962,227.8962,227.5606,227.6661,1069.0
2022-02-04 15:00:00,237.58,238.08,237.57,238.08,4080.0,227.8195,228.299,227.8099,228.299,4080.0
2022-02-04 15:05:00,238.14,238.3,238.03,238.27,3172.0,228.3565,228.5099,228.251,228.4812,3172.0
2022-02-04 15:10:00,238.18,238.74,238.17,238.6,4745.0,228.3949,228.9319,228.3853,228.7976,4745.0
2022-02-04 15:15:00,238.67,238.67,238.35,238.35,2872.0,228.8647,228.8647,228.5579,228.5579,2872.0
2022-02-04 15:20:00,238.24,238.41,238.24,238.32,2628.0,228.4524,228.6154,228.4524,228.5291,2628.0
2022-02-04 15:25:00,238.33,238.43,238.05,238.1,3204.0,228.5387,228.6346,228.2702,228.3181,3204.0
2022-02-04 15:30:00,238.15,238.49,238.15,238.38,9170.0,228.3661,228.6921,228.3661,228.5866,9170.0
2022-02-04 15:35:00,238.29,238.35,237.54,237.66,11749.0,228.5003,228.5579,227.7812,227.8962,11749.0
2022-02-04 15:40:00,237.58,237.66,236.84,236.9,6717.0,227.8195,227.8962,227.1099,227.1674,6717.0
2022-02-04 15:45:00,236.98,237.11,236.31,236.57,15150.0,227.2442,227.3688,226.6017,226.851,15150.0
2022-02-04 15:50:00,236.58,236.76,235.93,236.15,16786.0,226.8606,227.0332,226.2373,226.4483,16786.0
2022-02-04 15:55:00,236.19,236.19,235.42,235.45,52256.0,226.4866,226.4866,225.7483,225.777,52256.0
2022-02-07 09:30:00,235.23,235.67,234.03,234.03,7189.0,225.5661,225.988,224.4154,224.4154,7189.0
2022-02-07 09:35:00,234.5,234.5,234.5,234.5,100.0,224.866,224.866,224.866,224.866,100.0
2022-02-07 09:40:00,234.56,235.42,234.56,235.38,2116.0,224.9236,225.7483,224.9236,225.7099,2116.0
2022-02-07 09:45:00,235.46,235.46,234.79,234.79,1749.0,225.7866,225.7866,225.1441,225.1441,1749.0
2022-02-07 09:50:00,235.37,236.08,235.37,235.85,1739.0,225.7003,226.3811,225.7003,226.1606,1739.0
2022-02-07 09:55:00,236.08,236.08,235.5,235.54,1693.0,226.3811,226.3811,225.825,225.8633,1693.0
2022-02-07 10:00:00,235.84,236.09,235.43,235.9,2145.0,226.151,226.3907,225.7578,226.2085,2145.0
2022-02-07 10:05:00,235.91,236.71,235.89,235.89,1133.0,226.2181,226.9853,226.1989,226.1989,1133.0
2022-02-07 10:10:00,236.03,236.17,235.55,235.8,4089.0,226.3332,226.4674,225.8729,226.1126,4089.0
2022-02-07 10:15:00,235.88,236.03,235.8,236.03,1101.0,226.1894,226.3332,226.1126,226.3332,1101.0
2022-02-07 10:20:00,235.82,236.28,235.74,236.11,5367.0,226.1318,226.5729,226.0551,226.4099,5367.0
2022-02-07 10:25:00,236.09,236.27,235.79,235.91,4119.0,226.3907,226.5633,226.103,226.2181,4119.0
2022-02-07 10:30:00,235.78,236.45,235.78,236.45,3430.0,226.0935,226.7359,226.0935,226.7359,3430.0
2022-02-07 10:35:00,236.55,236.55,236.2,236.26,2241.0,226.8318,226.8318,226.4962,226.5537,2241.0
2022-02-07 10:40:00,236.26,236.39,235.71,235.81,4831.0,226.5537,226.6784,226.0263,226.1222,4831.0
2022-02-07 10:45:00,235.84,235.84,235.64,235.72,3179.0,226.151,226.151,225.9592,226.0359,3179.0
2022-02-07 10:50:00,235.64,235.81,235.64,235.65,1000.0,225.9592,226.1222,225.9592,225.9688,1000.0
2022-02-07 10:55:00,235.68,235.86,235.61,235.86,1700.0,225.9976,226.1702,225.9304,226.1702,1700.0
2022-02-07 11:00:00,235.69,235.77,235.45,235.45,1585.0,226.0072,226.0839,225.777,225.777,1585.0
2022-02-07 11:05:00,235.4,235.54,235.03,235.24,12986.0,225.7291,225.8633,225.3743,225.5756,12986.0
2022-02-07 11:10:00,235.34,235.57,235.32,235.57,853.0,225.6715,225.8921,225.6524,225.8921,853.0
2022-02-07 11:15:00,235.64,235.71,235.63,235.71,234.0,225.9592,226.0263,225.9496,226.0263,234.0
2022-02-07 11:20:00,235.92,236.09,235.8,236.04,1625.0,226.2277,226.3907,226.1126,226.3428,1625.0
2022-02-07 11:25:00,236.2,236.32,235.85,236.02,4392.0,226.4962,226.6113,226.1606,226.3236,4392.0
2022-02-07 11:30:00,236.14,236.17,235.91,235.91,964.0,226.4387,226.4674,226.2181,226.2181,964.0
2022-02-07 11:35:00,235.85,235.99,235.31,235.31,3771.0,226.1606,226.2948,225.6428,225.6428,3771.0
2022-02-07 11:40:00,235.41,235.52,235.22,235.22,1100.0,225.7387,225.8441,225.5565,225.5565,1100.0
2022-02-07 11:45:00,235.31,235.46,235.3,235.45,1209.0,225.6428,225.7866,225.6332,225.777,1209.0
2022-02-07 11:50:00,235.54,235.71,235.54,235.71,1926.0,225.8633,226.0263,225.8633,226.0263,1926.0
2022-02-07 11:55:00,235.8,235.95,235.8,235.86,1026.0,226.1126,226.2565,226.1126,226.1702,1026.0
2022-02-07 12:00:00,235.92,235.92,235.61,235.88,1245.0,226.2277,226.2277,225.9304,226.1894,1245.0
2022-02-07 12:05:00,235.9,235.93,235.78,235.82,756.0,226.2085,226.2373,226.0935,226.1318,756.0
2022-02-07 12:10:00,235.9,235.9,235.89,235.9,100.0,226.2085,226.2085,226.1989,226.2085,100.0
2022-02-07 12:15:00,235.79,236.05,235.79,236.0,1544.0,226.103,226.3524,226.103,226.3044,1544.0
2022-02-07 12:20:00,236.22,236.46,236.08,236.4,2011.0,226.5154,226.7455,226.3811,226.688,2011.0
2022-02-07 12:25:00,236.32,236.42,236.07,236.07,2311.0,226.6113,226.7072,226.3715,226.3715,2311.0
2022-02-07 12:30:00,236.03,236.2,235.93,236.08,1619.0,226.3332,226.4962,226.2373,226.3811,1619.0
2022-02-07 12:35:00,236.06,236.22,236.02,236.09,2592.0,226.362,226.5154,226.3236,226.3907,2592.0
2022-02-07 12:40:00,236.19,236.43,236.19,236.43,959.0,226.4866,226.7168,226.4866,226.7168,959.0
2022-02-07 12:45:00,236.5,236.9,236.5,236.9,614.0,226.7839,227.1674,226.7839,227.1674,614.0
2022-02-07 12:50:00,236.9,236.96,236.83,236.84,1721.0,227.1674,227.225,227.1003,227.1099,1721.0
2022-02-07 12:55:00,236.88,236.88,236.71,236.8,1041.0,227.1483,227.1483,226.9853,227.0716,1041.0
2022-02-07 13:00:00,236.69,236.98,236.69,236.87,2911.0,226.9661,227.2442,226.9661,227.1387,2911.0
2022-02-07 13:05:00,236.83,236.9,236.71,236.79,1709.0,227.1003,227.1674,226.9853,227.062,1709.0
2022-02-07 13:10:00,236.82,237.16,236.82,237.16,1213.0,227.0907,227.4168,227.0907,227.4168,1213.0
2022-02-07 13:15:00,237.19,237.19,236.55,236.73,3713.0,227.4455,227.4455,226.8318,227.0044,3713.0
2022-02-07 13:20:00,236.75,237.15,236.7,236.97,5399.0,227.0236,227.4072,226.9757,227.2346,5399.0
2022-02-07 13:25:00,237.03,237.24,237.03,237.24,574.0,227.2921,227.4935,227.2921,227.4935,574.0
2022-02-07 13:30:00,237.34,237.34,237.02,237.02,2559.0,227.5894,227.5894,227.2825,227.2825,2559.0
2022-02-07 13:35:00,237.05,237.07,236.9,236.99,1279.0,227.3113,227.3305,227.1674,227.2538,1279.0
2022-02-07 13:40:00,237.02,237.23,237.01,237.16,1759.0,227.2825,227.4839,227.2729,227.4168,1759.0
2022-02-07 13:45:00,237.08,237.17,236.61,236.61,2417.0,227.3401,227.4264,226.8894,226.8894,2417.0
2022-02-07 13:50:00,236.7,236.99,236.7,236.8,3626.0,226.9757,227.2538,226.9757,227.0716,3626.0
2022-02-07 13:55:00,236.9,237.11,236.89,237.07,1472.0,227.1674,227.3688,227.1579,227.3305,1472.0
2022-02-07 14:00:00,237.15,237.15,236.96,237.04,1400.0,227.4072,227.4072,227.225,227.3017,1400.0
2022-02-07 14:05:00,236.99,237.21,236.98,237.06,3848.0,227.2538,227.4647,227.2442,227.3209,3848.0
2022-02-07 14:10:00,237.12,237.16,236.88,236.88,1821.0,227.3784,227.4168,227.1483,227.1483,1821.0
2022-02-07 14:15:00,236.91,237.38,236.87,237.38,3973.0,227.177,227.6277,227.1387,227.6277,3973.0
2022-02-07 14:20:00,237.37,237.4,236.59,236.66,4023.0,227.6181,227.6469,226.8702,226.9373,4023.0
2022-02-07 14:25:00,236.6,237.1,236.6,237.09,2053.0,226.8798,227.3592,226.8798,227.3496,2053.0
2022-02-07 14:30:00,237.1,237.28,237.1,237.27,1884.0,227.3592,227.5318,227.3592,227.5222,1884.0
2022-02-07 14:35:00,237.36,237.66,237.27,237.27,2279.0,227.6085,227.8962,227.5222,227.5222,2279.0
2022-02-07 14:40:00,237.44,237.55,237.24,237.55,3062.0,227.6853,227.7907,227.4935,227.7907,3062.0
2022-02-07 14:45:00,237.57,237.64,237.51,237.64,4624.0,227.8099,227.877,227.7524,227.877,4624.0
2022-02-07 14:50:00,237.58,237.81,237.5,237.76,6012.0,227.8195,228.0401,227.7428,227.9921,6012.0
2022-02-07 14:55:00,237.7,238.08,237.64,238.08,7861.0,227.9346,228.299,227.877,228.299,7861.0
2022-02-07 15:00:00,237.99,238.22,237.67,238.17,14239.0,228.2127,228.4332,227.9058,228.3853,14239.0
2022-02-07 15:05:00,238.26,238.33,238.08,238.18,7976.0,228.4716,228.5387,228.299,228.3949,7976.0
2022-02-07 15:10:00,238.3,238.57,238.13,238.57,4746.0,228.5099,228.7688,228.3469,228.7688,4746.0
2022-02-07 15:15:00,238.5,238.5,238.25,238.25,4614.0,228.7017,228.7017,228.462,228.462,4614.0
2022-02-07 15:20:00,238.24,238.28,237.49,237.5,2916.0,228.4524,228.4908,227.7332,227.7428,2916.0
2022-02-07 15:25:00,237.59,237.66,237.21,237.3,4057.0,227.8291,227.8962,227.4647,227.551,4057.0
2022-02-07 15:30:00,237.37,237.57,237.33,237.49,7150.0,227.6181,227.8099,227.5798,227.7332,7150.0
2022-02-07 15:35:00,237.58,237.64,236.91,236.91,6850.0,227.8195,227.877,227.177,227.177,6850.0
2022-02-07 15:40:00,236.92,236.92,236.69,236.75,5964.0,227.1866,227.1866,226.9661,227.0236,5964.0
2022-02-07 15:45:00,236.62,236.68,236.33,236.38,8659.0,226.899,226.9565,226.6209,226.6688,8659.0
2022-02-07 15:50:00,236.48,237.12,235.96,235.97,19280.0,226.7647,227.3784,226.2661,226.2757,19280.0
2022-02-07 15:55:00,236.13,236.74,235.97,236.66,53498.0,226.4291,227.014,226.2757,226.9373,53498.0
2022-02-08 09:30:00,236.0,236.41,234.54,234.54,8016.0,226.3044,226.6976,224.9044,224.9044,8016.0
2022-02-08 09:35:00,234.3,234.85,234.17,234.56,3586.0,224.6743,225.2017,224.5496,224.9236,3586.0
2022-02-08 09:40:00,234.59,234.69,234.29,234.29,600.0,224.9523,225.0482,224.6647,224.6647,600.0
2022-02-08 09:45:00,234.59,235.13,234.59,234.71,1303.0,224.9523,225.4702,224.9523,225.0674,1303.0
2022-02-08 09:50:00,234.86,235.45,234.86,235.45,1701.0,225.2113,225.777,225.2113,225.777,1701.0
2022-02-08 09:55:00,234.88,235.73,234.88,235.69,1300.0,225.2304,226.0455,225.2304,226.0072,1300.0
2022-02-08 10:00:00,235.23,235.33,234.94,235.21,2302.0,225.5661,225.6619,225.288,225.5469,2302.0
2022-02-08 10:05:00,234.94,236.13,234.93,236.13,2713.0,225.288,226.4291,225.2784,226.4291,2713.0
2022-02-08 10:10:00,236.04,236.24,235.98,236.11,1018.0,226.3428,226.5346,226.2852,226.4099,1018.0
2022-02-08 10:15:00,236.23,236.54,236.17,236.29,1100.0,226.525,226.8222,226.4674,226.5825,1100.0
2022-02-08 10:20:00,236.06,236.17,236.02,236.17,623.0,226.362,226.4674,226.3236,226.4674,623.0
2022-02-08 10:25:00,236.18,236.32,236.11,236.19,626.0,226.477,226.6113,226.4099,226.4866,626.0
2022-02-08 10:30:00,236.29,236.43,236.07,236.19,1327.0,226.5825,226.7168,226.3715,226.4866,1327.0
2022-02-08 10:35:00,235.87,236.05,235.77,235.97,8798.0,226.1798,226.3524,226.0839,226.2757,8798.0
2022-02-08 10:40:00,235.97,235.97,235.49,235.82,1407.0,226.2757,226.2757,225.8154,226.1318,1407.0
2022-02-08 10:45:00,235.62,236.15,235.61,236.15,34260.0,225.94,226.4483,225.9304,226.4483,34260.0
2022-02-08 10:50:00,236.38,237.0,236.38,237.0,900.0,226.6688,227.2633,226.6688,227.2633,900.0
2022-02-08 10:55:00,236.83,236.96,236.37,236.96,1578.0,227.1003,227.225,226.6592,227.225,1578.0
2022-02-08 11:00:00,237.13,237.18,236.98,237.05,1793.0,227.388,227.4359,227.2442,227.3113,1793.0
2022-02-08 11:05:00,237.16,237.26,237.16,237.25,500.0,227.4168,227.5127,227.4168,227.5031,500.0
2022-02-08 11:10:00,237.17,237.17,236.75,236.78,4830.0,227.4264,227.4264,227.0236,227.0524,4830.0
2022-02-08 11:15:00,236.77,236.91,236.66,236.69,2405.0,227.0428,227.177,226.9373,226.9661,2405.0
2022-02-08 11:20:00,236.76,236.76,236.49,236.5,1210.0,227.0332,227.0332,226.7743,226.7839,1210.0
2022-02-08 11:25:00,236.54,236.78,236.54,236.64,2658.0,226.8222,227.0524,226.8222,226.9181,2658.0
2022-02-08 11:30:00,236.57,237.18,236.57,237.01,2942.0,226.851,227.4359,226.851,227.2729,2942.0
2022-02-08 11:35:00,236.89,237.31,236.89,237.22,1755.0,227.1579,227.5606,227.1579,227.4743,1755.0
2022-02-08 11:40:00,237.3,237.32,236.9,236.9,770.0,227.551,227.5702,227.1674,227.1674,770.0
2022-02-08 11:45:00,237.01,237.04,236.68,237.04,3834.0,227.2729,227.3017,226.9565,227.3017,3834.0
2022-02-08 11:50:00,237.07,237.14,236.89,236.95,1200.0,227.3305,227.3976,227.1579,227.2154,1200.0
2022-02-08 11:55:00,236.95,237.26,236.84,237.1,2107.0,227.2154,227.5127,227.1099,227.3592,2107.0
2022-02-08 12:00:00,237.13,237.28,236.91,236.96,1412.0,227.388,227.5318,227.177,227.225,1412.0
2022-02-08 12:05:00,236.97,237.06,236.83,236.86,1546.0,227.2346,227.3209,227.1003,227.1291,1546.0
2022-02-08 12:10:00,236.98,237.12,236.92,236.95,999.0,227.2442,227.3784,227.1866,227.2154,999.0
2022-02-08 12:15:00,236.74,236.94,236.74,236.92,1851.0,227.014,227.2058,227.014,227.1866,1851.0
2022-02-08 12:20:00,237.02,237.02,237.0,237.0,300.0,227.2825,227.2825,227.2633,227.2633,300.0
2022-02-08 12:25:00,236.89,237.13,236.79,237.13,2461.0,227.1579,227.388,227.062,227.388,2461.0
2022-02-08 12:30:00,237.24,237.24,237.23,237.24,400.0,227.4935,227.4935,227.4839,227.4935,400.0
2022-02-08 12:35:00,237.23,237.3,237.17,237.28,2000.0,227.4839,227.551,227.4264,227.5318,2000.0
2022-02-08 12:40:00,237.39,237.68,237.39,237.55,4297.0,227.6373,227.9154,227.6373,227.7907,4297.0
2022-02-08 12:45:00,237.44,237.45,237.26,237.36,1125.0,227.6853,227.6949,227.5127,227.6085,1125.0
2022-02-08 12:50:00,236.96,237.12,236.91,236.97,400.0,227.225,227.3784,227.177,227.2346,400.0
2022-02-08 12:55:00,237.09,237.09,236.93,236.94,804.0,227.3496,227.3496,227.1962,227.2058,804.0
2022-02-08 13:00:00,237.01,237.13,236.85,237.11,2712.0,227.2729,227.388,227.1195,227.3688,2712.0
2022-02-08 13:05:00,237.17,237.17,236.73,236.73,1699.0,227.4264,227.4264,227.0044,227.0044,1699.0
2022-02-08 13:10:00,236.77,236.78,236.76,236.76,611.0,227.0428,227.0524,227.0332,227.0332,611.0
2022-02-08 13:15:00,236.78,236.79,236.56,236.56,650.0,227.0524,227.062,226.8414,226.8414,650.0
2022-02-08 13:20:00,236.56,236.76,236.48,236.61,2177.0,226.8414,227.0332,226.7647,226.8894,2177.0
2022-02-08 13:25:00,236.42,236.42,236.35,236.35,200.0,226.7072,226.7072,226.64,226.64,200.0
2022-02-08 13:30:00,236.56,236.73,236.5,236.6,1968.0,226.8414,227.0044,226.7839,226.8798,1968.0
2022-02-08 13:35:00,236.8,236.81,236.55,236.65,2423.0,227.0716,227.0811,226.8318,226.9277,2423.0
2022-02-08 13:40:00,236.55,236.57,236.3,236.43,1559.0,226.8318,226.851,226.5921,226.7168,1559.0
2022-02-08 13:45:00,236.31,236.31,236.3,236.31,100.0,226.6017,226.6017,226.5921,226.6017,100.0
2022-02-08 13:50:00,236.28,236.4,236.28,236.32,506.0,226.5729,226.688,226.5729,226.6113,506.0
2022-02-08 13:55:00,236.52,236.52,236.51,236.52,100.0,226.8031,226.8031,226.7935,226.8031,100.0
2022-02-08 14:00:00,236.67,236.84,236.64,236.84,1127.0,226.9469,227.1099,226.9181,227.1099,1127.0
2022-02-08 14:05:00,236.78,237.01,236.78,236.81,1155.0,227.0524,227.2729,227.0524,227.0811,1155.0
2022-02-08 14:10:00,236.81,236.81,236.55,236.56,2136.0,227.0811,227.0811,226.8318,226.8414,2136.0
2022-02-08 14:15:00,236.65,236.69,236.37,236.55,2128.0,226.9277,226.9661,226.6592,226.8318,2128.0
2022-02-08 14:20:00,236.41,236.41,236.18,236.18,530.0,226.6976,226.6976,226.477,226.477,530.0
2022-02-08 14:25:00,235.99,236.06,235.99,236.05,1171.0,226.2948,226.362,226.2948,226.3524,1171.0
2022-02-08 14:30:00,235.93,236.28,235.93,236.28,1621.0,226.2373,226.5729,226.2373,226.5729,1621.0
2022-02-08 14:35:00,236.27,236.27,235.76,235.77,400.0,226.5633,226.5633,226.0743,226.0839,400.0
2022-02-08 14:40:00,235.95,235.95,235.61,235.78,5233.0,226.2565,226.2565,225.9304,226.0935,5233.0
2022-02-08 14:45:00,235.71,236.11,235.7,236.11,1020.0,226.0263,226.4099,226.0167,226.4099,1020.0
2022-02-08 14:50:00,235.97,236.28,235.97,236.12,2241.0,226.2757,226.5729,226.2757,226.4195,2241.0
2022-02-08 14:55:00,236.09,236.22,235.97,235.99,2476.0,226.3907,226.5154,226.2757,226.2948,2476.0
2022-02-08 15:00:00,235.95,236.26,235.62,236.1,3789.0,226.2565,226.5537,225.94,226.4003,3789.0
2022-02-08 15:05:00,235.95,236.16,235.86,236.11,3238.0,226.2565,226.4578,226.1702,226.4099,3238.0
2022-02-08 15:10:00,236.16,237.0,236.16,237.0,2912.0,226.4578,227.2633,226.4578,227.2633,2912.0
2022-02-08 15:15:00,237.17,237.17,236.84,236.85,3032.0,227.4264,227.4264,227.1099,227.1195,3032.0
2022-02-08 15:20:00,236.91,236.93,236.53,236.71,7053.0,227.177,227.1962,226.8126,226.9853,7053.0
2022-02-08 15:25:00,236.53,236.63,236.31,236.5,1822.0,226.8126,226.9085,226.6017,226.7839,1822.0
2022-02-08 15:30:00,236.5,236.82,236.47,236.78,5184.0,226.7839,227.0907,226.7551,227.0524,5184.0
2022-02-08 15:35:00,236.61,236.61,236.11,236.22,3882.0,226.8894,226.8894,226.4099,226.5154,3882.0
2022-02-08 15:40:00,236.31,236.74,236.3,236.35,2942.0,226.6017,227.014,226.5921,226.64,2942.0
2022-02-08 15:45:00,236.13,236.71,236.13,236.57,6494.0,226.4291,226.9853,226.4291,226.851,6494.0
2022-02-08 15:50:00,236.64,236.9,236.37,236.9,15676.0,226.9181,227.1674,226.6592,227.1674,15676.0
2022-02-08 15:55:00,236.99,237.23,236.13,236.33,73240.0,227.2538,227.4839,226.4291,226.6209,73240.0
2022-02-09 09:30:00,237.76,239.5,237.76,239.5,9276.0,227.9921,229.6606,227.9921,229.6606,9276.0
2022-02-09 09:35:00,239.58,239.63,239.0,239.11,1597.0,229.7373,229.7853,229.1812,229.2867,1597.0
2022-02-09 09:40:00,238.7,239.35,238.7,239.35,1000.0,228.8935,229.5168,228.8935,229.5168,1000.0
2022-02-09 09:45:00,239.21,239.43,239.2,239.43,2243.0,229.3825,229.5935,229.373,229.5935,2243.0
2022-02-09 09:50:00,239.42,240.03,239.3,239.67,5518.0,229.5839,230.1689,229.4688,229.8236,5518.0
2022-02-09 09:55:00,239.65,239.99,238.99,239.55,3092.0,229.8045,230.1305,229.1716,229.7086,3092.0
2022-02-09 10:00:00,239.33,239.74,239.05,239.62,5561.0,229.4976,229.8908,229.2291,229.7757,5561.0
2022-02-09 10:05:00,239.88,239.88,239.67,239.67,825.0,230.025,230.025,229.8236,229.8236,825.0
2022-02-09 10:10:00,239.7,239.87,239.41,239.8,1218.0,229.8524,230.0154,229.5743,229.9483,1218.0
2022-02-09 10:15:00,239.72,239.93,239.4,239.4,3997.0,229.8716,230.073,229.5647,229.5647,3997.0
2022-02-09 10:20:00,239.55,239.64,239.24,239.6,4098.0,229.7086,229.7949,229.4113,229.7565,4098.0
2022-02-09 10:25:00,239.61,239.79,239.52,239.57,4113.0,229.7661,229.9387,229.6798,229.7278,4113.0
2022-02-09 10:30:00,239.85,239.91,239.61,239.81,3273.0,229.9963,230.0538,229.7661,229.9579,3273.0
2022-02-09 10:35:00,239.99,240.4,239.89,240.23,7479.0,230.1305,230.5237,230.0346,230.3606,7479.0
2022-02-09 10:40:00,240.2,240.5,240.15,240.15,6787.0,230.3319,230.6195,230.2839,230.2839,6787.0
2022-02-09 10:45:00,240.15,240.15,239.98,240.11,1633.0,230.2839,230.2839,230.1209,230.2456,1633.0
2022-02-09 10:50:00,240.01,240.26,239.98,240.15,6272.0,230.1497,230.3894,230.1209,230.2839,6272.0
2022-02-09 10:55:00,240.27,240.5,240.24,240.24,3400.0,230.399,230.6195,230.3702,230.3702,3400.0
2022-02-09 11:00:00,240.4,240.68,240.07,240.08,11064.0,230.5237,230.7922,230.2072,230.2168,11064.0
2022-02-09 11:05:00,240.08,240.23,239.84,239.88,8523.0,230.2168,230.3606,229.9867,230.025,8523.0
2022-02-09 11:10:00,239.8,239.8,238.97,239.39,5035.0,229.9483,229.9483,229.1524,229.5552,5035.0
2022-02-09 11:15:00,239.4,239.97,239.4,239.79,8535.0,229.5647,230.1113,229.5647,229.9387,8535.0
2022-02-09 11:20:00,239.78,239.9,239.74,239.88,1500.0,229.9291,230.0442,229.8908,230.025,1500.0
2022-02-09 11:25:00,240.03,240.03,239.6,239.71,1983.0,230.1689,230.1689,229.7565,229.862,1983.0
2022-02-09 11:30:00,239.62,239.62,239.46,239.61,1249.0,229.7757,229.7757,229.6223,229.7661,1249.0
2022-02-09 11:35:00,239.6,239.71,239.13,239.35,2763.0,229.7565,229.862,229.3058,229.5168,2763.0
2022-02-09 11:40:00,239.35,239.65,239.33,239.55,1802.0,229.5168,229.8045,229.4976,229.7086,1802.0
2022-02-09 11:45:00,239.22,239.57,239.22,239.45,756.0,229.3921,229.7278,229.3921,229.6127,756.0
2022-02-09 11:50:00,239.47,239.68,239.34,239.59,3856.0,229.6319,229.8332,229.5072,229.7469,3856.0
2022-02-09 11:55:00,239.51,240.0,239.51,239.73,4594.0,229.6702,230.1401,229.6702,229.8812,4594.0
2022-02-09 12:00:00,239.74,239.74,239.47,239.47,1944.0,229.8908,229.8908,229.6319,229.6319,1944.0
2022-02-09 12:05:00,239.32,239.6,239.15,239.6,1718.0,229.488,229.7565,229.325,229.7565,1718.0
2022-02-09 12:10:00,239.63,239.63,239.28,239.29,1930.0,229.7853,229.7853,229.4497,229.4593,1930.0
2022-02-09 12:15:00,239.41,239.41,239.34,239.34,1060.0,229.5743,229.5743,229.5072,229.5072,1060.0
2022-02-09 12:20:00,239.5,239.65,239.41,239.45,3384.0,229.6606,229.8045,229.5743,229.6127,3384.0
2022-02-09 12:25:00,239.49,239.5,239.36,239.46,2015.0,229.651,229.6606,229.5264,229.6223,2015.0
2022-02-09 12:30:00,239.5,239.56,239.33,239.33,2230.0,229.6606,229.7182,229.4976,229.4976,2230.0
2022-02-09 12:35:00,239.29,239.38,239.2,239.21,1421.0,229.4593,229.5456,229.373,229.3825,1421.0
2022-02-09 12:40:00,239.19,239.24,238.77,238.95,3321.0,229.3634,229.4113,228.9606,229.1332,3321.0
2022-02-09 12:45:00,238.87,238.89,238.77,238.79,4694.0,229.0565,229.0757,228.9606,228.9798,4694.0
2022-02-09 12:50:00,238.79,238.91,238.79,238.83,4339.0,228.9798,229.0949,228.9798,229.0182,4339.0
2022-02-09 12:55:00,238.83,238.9,238.68,238.81,2100.0,229.0182,229.0853,228.8743,228.999,2100.0
2022-02-09 13:00:00,238.81,239.1,238.81,238.87,2373.0,228.999,229.2771,228.999,229.0565,2373.0
2022-02-09 13:05:00,238.94,238.94,238.68,238.79,1910.0,229.1236,229.1236,228.8743,228.9798,1910.0
2022-02-09 13:10:00,238.8,238.81,238.77,238.78,859.0,228.9894,228.999,228.9606,228.9702,859.0
2022-02-09 13:15:00,238.78,238.78,238.53,238.54,1838.0,228.9702,228.9702,228.7305,228.7401,1838.0
2022-02-09 13:20:00,238.54,238.55,238.45,238.55,1074.0,228.7401,228.7497,228.6538,228.7497,1074.0
2022-02-09 13:25:00,238.55,238.66,238.54,238.64,3641.0,228.7497,228.8551,228.7401,228.836,3641.0
2022-02-09 13:30:00,238.64,238.65,238.49,238.53,1200.0,228.836,228.8456,228.6921,228.7305,1200.0
2022-02-09 13:35:00,238.43,239.09,238.43,239.09,4341.0,228.6346,229.2675,228.6346,229.2675,4341.0
2022-02-09 13:40:00,239.09,239.35,239.08,239.18,4226.0,229.2675,229.5168,229.2579,229.3538,4226.0
2022-02-09 13:45:00,239.29,239.29,239.18,239.22,1109.0,229.4593,229.4593,229.3538,229.3921,1109.0
2022-02-09 13:50:00,239.28,239.37,238.93,239.0,10279.0,229.4497,229.536,229.114,229.1812,10279.0
2022-02-09 13:55:00,239.02,239.11,238.99,239.05,4917.0,229.2004,229.2867,229.1716,229.2291,4917.0
2022-02-09 14:00:00,239.13,239.79,239.12,239.6,8313.0,229.3058,229.9387,229.2962,229.7565,8313.0
2022-02-09 14:05:00,239.6,239.6,239.33,239.5,9898.0,229.7565,229.7565,229.4976,229.6606,9898.0
2022-02-09 14:10:00,239.41,239.5,239.14,239.35,10156.0,229.5743,229.6606,229.3154,229.5168,10156.0
2022-02-09 14:15:00,239.33,239.44,239.23,239.23,3116.0,229.4976,229.6031,229.4017,229.4017,3116.0
2022-02-09 14:20:00,239.19,239.27,239.13,239.27,833.0,229.3634,229.4401,229.3058,229.4401,833.0
2022-02-09 14:25:00,239.31,239.61,239.27,239.27,3473.0,229.4784,229.7661,229.4401,229.4401,3473.0
2022-02-09 14:30:00,239.27,239.58,239.27,239.58,1807.0,229.4401,229.7373,229.4401,229.7373,1807.0
2022-02-09 14:35:00,239.56,239.8,239.4,239.78,5800.0,229.7182,229.9483,229.5647,229.9291,5800.0
2022-02-09 14:40:00,239.73,239.73,239.2,239.49,22864.0,229.8812,229.8812,229.373,229.651,22864.0
2022-02-09 14:45:00,239.41,239.52,239.27,239.52,10977.0,229.5743,229.6798,229.4401,229.6798,10977.0
2022-02-09 14:50:00,239.54,239.66,239.14,239.14,5297.0,229.699,229.8141,229.3154,229.3154,5297.0
2022-02-09 14:55:00,239.11,239.2,238.98,238.98,2317.0,229.2867,229.373,229.162,229.162,2317.0
2022-02-09 15:00:00,238.83,239.02,238.6,238.76,3889.0,229.0182,229.2004,228.7976,228.951,3889.0
2022-02-09 15:05:00,238.82,238.82,238.16,238.16,3087.0,229.0086,229.0086,228.3757,228.3757,3087.0
2022-02-09 15:10:00,238.28,238.29,237.8,237.84,6177.0,228.4908,228.5003,228.0305,228.0688,6177.0
2022-02-09 15:15:00,237.83,237.89,237.63,237.69,6797.0,228.0592,228.1168,227.8675,227.925,6797.0
2022-02-09 15:20:00,237.7,237.75,237.41,237.64,8439.0,227.9346,227.9825,227.6565,227.877,8439.0
2022-02-09 15:25:00,237.65,238.08,237.43,238.06,4888.0,227.8866,228.299,227.6757,228.2798,4888.0
2022-02-09 15:30:00,238.04,238.55,238.02,238.37,7976.0,228.2606,228.7497,228.2414,228.5771,7976.0
2022-02-09 15:35:00,238.48,238.59,238.22,238.26,28233.0,228.6825,228.788,228.4332,228.4716,28233.0
2022-02-09 15:40:00,238.27,238.27,237.72,237.93,10526.0,228.4812,228.4812,227.9538,228.1551,10526.0
2022-02-09 15:45:00,238.02,238.23,237.71,238.23,14294.0,228.2414,228.4428,227.9442,228.4428,14294.0
2022-02-09 15:50:00,238.24,238.61,238.1,238.4,18842.0,228.4524,228.8072,228.3181,228.6058,18842.0
2022-02-09 15:55:00,238.4,238.51,238.24,238.5,74192.0,228.6058,228.7113,228.4524,228.7017,74192.0
2022-02-10 09:35:00,229.66,231.68,229.56,230.51,60546.0,220.2249,222.1619,220.129,221.04,60546.0
2022-02-10 09:40:00,229.78,230.6,227.15,227.22,23223.0,220.34,221.1263,217.818,217.8851,23223.0
2022-02-10 09:45:00,227.24,228.15,226.4,226.53,19039.0,217.9043,218.7769,217.0988,217.2235,19039.0
2022-02-10 09:50:00,226.53,229.29,226.29,228.92,8720.0,217.2235,219.8701,216.9933,219.5153,8720.0
2022-02-10 09:55:00,228.92,229.29,227.75,228.51,20293.0,219.5153,219.8701,218.3934,219.1221,20293.0
2022-02-10 10:00:00,228.22,229.94,227.47,229.39,13895.0,218.844,220.4934,218.1249,219.966,13895.0
2022-02-10 10:05:00,229.43,230.12,228.67,230.12,25789.0,220.0043,220.666,219.2756,220.666,25789.0
2022-02-10 10:10:00,229.95,230.08,228.81,228.88,9113.0,220.503,220.6276,219.4098,219.4769,9113.0
2022-02-10 10:15:00,228.76,228.92,227.78,228.47,8772.0,219.3619,219.5153,218.4221,219.0838,8772.0
2022-02-10 10:20:00,228.49,228.76,227.95,228.62,3326.0,219.103,219.3619,218.5851,219.2276,3326.0
2022-02-10 10:25:00,228.62,229.34,228.28,229.32,16220.0,219.2276,219.918,218.9016,219.8989,16220.0
2022-02-10 10:30:00,228.84,229.34,228.84,228.93,5951.0,219.4386,219.918,219.4386,219.5249,5951.0
2022-02-10 10:35:00,228.49,229.8,228.48,229.8,2300.0,219.103,220.3591,219.0934,220.3591,2300.0
2022-02-10 10:40:00,229.85,230.61,229.67,230.5,7970.0,220.4071,221.1359,220.2345,221.0304,7970.0
2022-02-10 10:45:00,230.26,230.41,229.65,229.81,4411.0,220.8002,220.9441,220.2153,220.3687,4411.0
2022-02-10 10:50:00,229.95,230.31,229.73,230.0,20994.0,220.503,220.8482,220.292,220.5509,20994.0
2022-02-10 10:55:00,229.99,230.48,229.81,230.21,6362.0,220.5413,221.0112,220.3687,220.7523,6362.0
2022-02-10 11:00:00,230.0,230.69,229.49,229.79,26382.0,220.5509,221.2126,220.0619,220.3495,26382.0
2022-02-10 11:05:00,229.79,229.99,229.27,229.27,4338.0,220.3495,220.5413,219.8509,219.8509,4338.0
2022-02-10 11:10:00,229.32,229.66,228.27,228.46,10510.0,219.8989,220.2249,218.892,219.0742,10510.0
2022-02-10 11:15:00,228.46,229.37,228.35,228.99,16131.0,219.0742,219.9468,218.9687,219.5824,16131.0
2022-02-10 11:20:00,229.27,229.6,228.79,229.59,3824.0,219.8509,220.1674,219.3906,220.1578,3824.0
2022-02-10 11:25:00,229.91,229.92,228.29,228.3,3665.0,220.4646,220.4742,218.9112,218.9208,3665.0
2022-02-10 11:30:00,228.24,228.28,227.65,227.8,29123.0,218.8632,218.9016,218.2975,218.4413,29123.0
2022-02-10 11:35:00,227.94,228.32,226.56,226.77,15140.0,218.5756,218.9399,217.2522,217.4536,15140.0
2022-02-10 11:40:00,226.77,227.16,226.38,227.11,4086.0,217.4536,217.8276,217.0796,217.7796,4086.0
2022-02-10 11:45:00,227.49,228.11,227.29,227.72,3266.0,218.144,218.7386,217.9523,218.3646,3266.0
2022-02-10 11:50:00,227.81,228.19,227.24,228.17,9024.0,218.4509,218.8153,217.9043,218.7961,9024.0
2022-02-10 11:55:00,228.25,229.36,228.25,228.97,15933.0,218.8728,219.9372,218.8728,219.5632,15933.0
2022-02-10 12:00:00,229.08,229.52,228.92,229.05,9778.0,219.6687,220.0906,219.5153,219.6399,9778.0
2022-02-10 12:05:00,229.05,229.24,228.63,228.75,6648.0,219.6399,219.8221,219.2372,219.3523,6648.0
2022-02-10 12:10:00,228.69,229.22,228.66,229.11,4763.0,219.2947,219.803,219.266,219.6975,4763.0
2022-02-10 12:15:00,229.05,229.29,228.79,228.79,7849.0,219.6399,219.8701,219.3906,219.3906,7849.0
2022-02-10 12:20:00,228.78,228.97,228.62,228.94,6106.0,219.381,219.5632,219.2276,219.5345,6106.0
2022-02-10 12:25:00,228.94,229.03,228.79,228.91,7420.0,219.5345,219.6208,219.3906,219.5057,7420.0
2022-02-10 12:30:00,229.05,229.23,228.35,228.35,5711.0,219.6399,219.8126,218.9687,218.9687,5711.0
2022-02-10 12:35:00,228.16,228.32,227.67,227.7,28080.0,218.7865,218.9399,218.3166,218.3454,28080.0
2022-02-10 12:40:00,227.7,227.86,227.09,227.27,8427.0,218.3454,218.4988,217.7605,217.9331,8427.0
2022-02-10 12:45:00,227.09,227.25,225.37,225.88,7334.0,217.7605,217.9139,216.1111,216.6002,7334.0
2022-02-10 12:50:00,225.81,225.81,225.32,225.8,4035.0,216.5331,216.5331,216.0632,216.5235,4035.0
2022-02-10 12:55:00,225.55,226.0,225.43,225.97,6051.0,216.2837,216.7153,216.1687,216.6865,6051.0
2022-02-10 13:00:00,226.04,226.27,225.9,226.14,5995.0,216.7536,216.9742,216.6194,216.8495,5995.0
2022-02-10 13:05:00,226.14,226.19,225.19,225.19,7231.0,216.8495,216.8974,215.9385,215.9385,7231.0
2022-02-10 13:10:00,225.24,225.55,224.67,224.67,6507.0,215.9865,216.2837,215.4399,215.4399,6507.0
2022-02-10 13:15:00,224.65,224.65,223.93,224.01,4500.0,215.4207,215.4207,214.7303,214.807,4500.0
2022-02-10 13:20:00,223.9,224.24,223.82,224.17,11223.0,214.7015,215.0276,214.6248,214.9604,11223.0
2022-02-10 13:25:00,224.32,224.45,223.75,223.81,6344.0,215.1043,215.2289,214.5577,214.6152,6344.0
2022-02-10 13:30:00,224.0,224.17,223.36,223.37,6688.0,214.7974,214.9604,214.1837,214.1933,6688.0
2022-02-10 13:35:00,223.5,223.63,223.04,223.41,6334.0,214.318,214.4426,213.8769,214.2317,6334.0
2022-02-10 13:40:00,223.32,223.68,223.0,223.0,7997.0,214.1454,214.4906,213.8385,213.8385,7997.0
2022-02-10 13:45:00,222.79,222.94,222.38,222.39,6131.0,213.6371,213.781,213.244,213.2536,6131.0
2022-02-10 13:50:00,222.43,222.63,222.08,222.08,9676.0,213.2919,213.4837,212.9563,212.9563,9676.0
2022-02-10 13:55:00,222.18,222.67,222.08,222.67,10890.0,213.0522,213.5221,212.9563,213.5221,10890.0
2022-02-10 14:00:00,222.61,222.92,222.14,222.32,11168.0,213.4645,213.7618,213.0138,213.1864,11168.0
2022-02-10 14:05:00,222.13,223.07,221.93,222.98,13903.0,213.0042,213.9056,212.8125,213.8193,13903.0
2022-02-10 14:10:00,223.08,223.22,222.73,222.9,4494.0,213.9152,214.0495,213.5796,213.7426,4494.0
2022-02-10 14:15:00,222.82,222.9,222.43,222.63,6289.0,213.6659,213.7426,213.2919,213.4837,6289.0
2022-02-10 14:20:00,222.77,223.44,222.7,223.44,8720.0,213.6179,214.2604,213.5508,214.2604,8720.0
2022-02-10 14:25:00,223.44,224.09,223.39,223.85,8902.0,214.2604,214.8837,214.2125,214.6536,8902.0
2022-02-10 14:30:00,224.06,224.97,223.99,224.94,11097.0,214.855,215.7276,214.7878,215.6988,11097.0
2022-02-10 14:35:00,224.95,225.24,224.65,224.75,6505.0,215.7084,215.9865,215.4207,215.5166,6505.0
2022-02-10 14:40:00,224.88,225.0,224.58,224.75,4332.0,215.6413,215.7563,215.3536,215.5166,4332.0
2022-02-10 14:45:00,224.69,224.97,224.06,224.21,6238.0,215.4591,215.7276,214.855,214.9988,6238.0
2022-02-10 14:50:00,224.21,224.21,223.61,223.61,4755.0,214.9988,214.9988,214.4234,214.4234,4755.0
2022-02-10 14:55:00,223.63,223.97,223.61,223.77,4342.0,214.4426,214.7687,214.4234,214.5769,4342.0
2022-02-10 15:00:00,223.92,223.97,223.22,223.36,6853.0,214.7207,214.7687,214.0495,214.1837,6853.0
2022-02-10 15:05:00,223.23,223.98,223.2,223.89,8357.0,214.0591,214.7782,214.0303,214.6919,8357.0
2022-02-10 15:10:00,223.95,224.38,223.8,223.86,6976.0,214.7495,215.1618,214.6056,214.6632,6976.0
2022-02-10 15:15:00,223.84,224.0,223.08,223.22,7763.0,214.644,214.7974,213.9152,214.0495,7763.0
2022-02-10 15:20:00,223.29,223.31,222.64,222.84,11463.0,214.1166,214.1358,213.4933,213.6851,11463.0
2022-02-10 15:25:00,222.67,222.8,221.9,222.0,141099.0,213.5221,213.6467,212.7837,212.8796,141099.0
2022-02-10 15:30:00,222.09,222.2,221.51,221.91,16664.0,212.9659,213.0714,212.4097,212.7933,16664.0
2022-02-10 15:35:00,221.83,221.96,221.55,221.69,20773.0,212.7166,212.8412,212.4481,212.5823,20773.0
2022-02-10 15:40:00,221.62,221.85,220.97,220.99,23714.0,212.5152,212.7357,211.8919,211.9111,23714.0
2022-02-10 15:45:00,220.94,220.97,219.91,220.31,29774.0,211.8631,211.8919,210.8754,211.259,29774.0
2022-02-10 15:50:00,220.4,221.24,220.02,221.15,86113.0,211.3453,212.1508,210.9809,212.0645,86113.0
2022-02-10 15:55:00,221.25,222.18,221.25,221.96,114077.0,212.1604,213.0522,212.1604,212.8412,114077.0
2022-02-11 09:30:00,221.28,224.2,221.28,221.99,14896.0,212.1892,214.9892,212.1892,212.87,14896.0
2022-02-11 09:35:00,221.05,221.57,220.64,220.95,5038.0,211.9686,212.4672,211.5755,211.8727,5038.0
2022-02-11 09:40:00,220.92,221.41,220.81,221.25,2193.0,211.844,212.3138,211.7385,212.1604,2193.0
2022-02-11 09:45:00,221.25,223.35,221.21,223.09,16963.0,212.1604,214.1741,212.122,213.9248,16963.0
2022-02-11 09:50:00,222.89,223.17,221.95,221.97,4986.0,213.733,214.0015,212.8316,212.8508,4986.0
2022-02-11 09:55:00,221.82,222.03,221.64,221.72,5002.0,212.707,212.9084,212.5344,212.6111,5002.0
2022-02-11 10:00:00,221.64,222.33,221.0,222.15,7635.0,212.5344,213.196,211.9207,213.0234,7635.0
2022-02-11 10:05:00,222.03,222.34,220.94,221.17,5569.0,212.9084,213.2056,211.8631,212.0837,5569.0
2022-02-11 10:10:00,221.28,221.47,220.68,220.92,4534.0,212.1892,212.3714,211.6138,211.844,4534.0
2022-02-11 10:15:00,220.84,220.84,220.39,220.73,6501.0,211.7672,211.7672,211.3357,211.6618,6501.0
2022-02-11 10:20:00,220.87,221.11,220.74,220.89,1958.0,211.796,212.0261,211.6713,211.8152,1958.0
2022-02-11 10:25:00,220.91,221.13,220.18,220.18,3600.0,211.8344,212.0453,211.1344,211.1344,3600.0
2022-02-11 10:30:00,220.21,221.02,220.11,220.49,4764.0,211.1631,211.9398,211.0672,211.4316,4764.0
2022-02-11 10:35:00,220.37,221.06,220.08,221.02,6780.0,211.3165,211.9782,211.0385,211.9398,6780.0
2022-02-11 10:40:00,221.41,221.41,220.75,220.75,16049.0,212.3138,212.3138,211.6809,211.6809,16049.0
2022-02-11 10:45:00,220.62,220.78,220.37,220.37,6988.0,211.5563,211.7097,211.3165,211.3165,6988.0
2022-02-11 10:50:00,220.24,220.42,219.82,220.0,5055.0,211.1919,211.3645,210.7891,210.9617,5055.0
2022-02-11 10:55:00,220.19,220.2,219.72,219.79,4025.0,211.1439,211.1535,210.6933,210.7604,4025.0
2022-02-11 11:00:00,219.72,220.4,219.72,220.12,10784.0,210.6933,211.3453,210.6933,211.0768,10784.0
2022-02-11 11:05:00,220.12,220.38,219.58,219.58,6487.0,211.0768,211.3261,210.559,210.559,6487.0
2022-02-11 11:10:00,219.45,219.62,218.57,218.57,7479.0,210.4343,210.5974,209.5905,209.5905,7479.0
2022-02-11 11:15:00,218.56,218.75,217.32,218.2,22691.0,209.5809,209.7631,208.3919,209.2357,22691.0
2022-02-11 11:20:00,218.19,218.65,218.07,218.5,6480.0,209.2261,209.6672,209.111,209.5234,6480.0
2022-02-11 11:25:00,218.38,218.54,218.1,218.26,8624.0,209.4083,209.5617,209.1398,209.2932,8624.0
2022-02-11 11:30:00,218.26,218.92,218.26,218.7,6734.0,209.2932,209.9261,209.2932,209.7152,6734.0
2022-02-11 11:35:00,218.61,218.7,218.31,218.52,13173.0,209.6289,209.7152,209.3412,209.5426,13173.0
2022-02-11 11:40:00,218.48,218.52,218.13,218.13,4744.0,209.5042,209.5426,209.1686,209.1686,4744.0
2022-02-11 11:45:00,218.27,219.0,218.24,218.99,8234.0,209.3028,210.0028,209.2741,209.9932,8234.0
2022-02-11 11:50:00,218.89,220.01,218.64,219.86,9717.0,209.8974,210.9713,209.6576,210.8275,9717.0
2022-02-11 11:55:00,219.83,219.83,218.72,219.15,9640.0,210.7987,210.7987,209.7343,210.1467,9640.0
2022-02-11 12:00:00,219.19,219.62,219.18,219.4,4943.0,210.185,210.5974,210.1754,210.3864,4943.0
2022-02-11 12:05:00,219.25,219.25,218.94,219.11,5113.0,210.2426,210.2426,209.9453,210.1083,5113.0
2022-02-11 12:10:00,219.08,219.32,218.93,218.94,7955.0,210.0795,210.3097,209.9357,209.9453,7955.0
2022-02-11 12:15:00,218.91,218.91,217.76,218.02,17885.0,209.9165,209.9165,208.8138,209.0631,17885.0
2022-02-11 12:20:00,218.02,218.2,217.73,217.89,10651.0,209.0631,209.2357,208.785,208.9384,10651.0
2022-02-11 12:25:00,217.89,218.15,217.68,218.15,25444.0,208.9384,209.1878,208.7371,209.1878,25444.0
2022-02-11 12:30:00,218.06,218.45,218.02,218.19,12709.0,209.1015,209.4754,209.0631,209.2261,12709.0
2022-02-11 12:35:00,218.12,218.25,217.86,218.16,13552.0,209.159,209.2836,208.9097,209.1973,13552.0
2022-02-11 12:40:00,218.16,218.23,217.91,217.91,11513.0,209.1973,209.2645,208.9576,208.9576,11513.0
2022-02-11 12:45:00,217.92,217.92,217.46,217.68,13386.0,208.9672,208.9672,208.5261,208.7371,13386.0
2022-02-11 12:50:00,217.66,217.79,217.12,217.12,8000.0,208.7179,208.8425,208.2001,208.2001,8000.0
2022-02-11 12:55:00,217.19,217.19,216.84,216.99,33557.0,208.2672,208.2672,207.9316,208.0754,33557.0
2022-02-11 13:00:00,216.97,217.33,216.69,216.77,13260.0,208.0562,208.4014,207.7877,207.8644,13260.0
2022-02-11 13:05:00,216.76,217.57,216.68,217.57,17440.0,207.8549,208.6316,207.7781,208.6316,17440.0
2022-02-11 13:10:00,217.45,217.84,217.28,217.53,10119.0,208.5165,208.8905,208.3535,208.5932,10119.0
2022-02-11 13:15:00,217.5,217.85,217.2,217.64,18387.0,208.5645,208.9001,208.2768,208.6987,18387.0
2022-02-11 13:20:00,217.49,217.78,217.4,217.57,10833.0,208.5549,208.833,208.4686,208.6316,10833.0
2022-02-11 13:25:00,217.54,217.54,216.72,216.9,11865.0,208.6028,208.6028,207.8165,207.9891,11865.0
2022-02-11 13:30:00,216.72,216.72,215.98,216.6,19109.0,207.8165,207.8165,207.1069,207.7014,19109.0
2022-02-11 13:35:00,216.34,216.34,215.35,215.35,19240.0,207.4521,207.4521,206.5028,206.5028,19240.0
2022-02-11 13:40:00,215.36,215.72,215.12,215.28,15830.0,206.5124,206.8576,206.2822,206.4357,15830.0
2022-02-11 13:45:00,215.15,215.3,214.43,215.09,18792.0,206.311,206.4548,205.6206,206.2535,18792.0
2022-02-11 13:50:00,215.08,215.76,214.75,215.45,17000.0,206.2439,206.8959,205.9274,206.5987,17000.0
2022-02-11 13:55:00,215.4,215.54,214.98,215.28,9413.0,206.5507,206.685,206.148,206.4357,9413.0
2022-02-11 14:00:00,215.28,215.56,214.4,214.69,13314.0,206.4357,206.7042,205.5918,205.8699,13314.0
2022-02-11 14:05:00,214.68,215.69,214.4,215.06,10344.0,205.8603,206.8288,205.5918,206.2247,10344.0
2022-02-11 14:10:00,215.14,215.41,214.83,215.33,10767.0,206.3014,206.5603,206.0041,206.4836,10767.0
2022-02-11 14:15:00,215.48,216.28,215.35,216.04,8741.0,206.6274,207.3946,206.5028,207.1644,8741.0
2022-02-11 14:20:00,215.91,216.14,215.31,215.31,8129.0,207.0398,207.2603,206.4644,206.4644,8129.0
2022-02-11 14:25:00,215.38,215.57,214.4,214.41,14429.0,206.5316,206.7137,205.5918,205.6014,14429.0
2022-02-11 14:30:00,214.39,215.3,214.12,214.34,37390.0,205.5822,206.4548,205.3233,205.5343,37390.0
2022-02-11 14:35:00,214.31,214.81,213.75,214.58,77514.0,205.5055,205.985,204.9685,205.7644,77514.0
2022-02-11 14:40:00,214.56,215.69,214.21,214.98,13343.0,205.7452,206.8288,205.4096,206.148,13343.0
2022-02-11 14:45:00,215.07,215.17,214.36,214.6,12186.0,206.2343,206.3302,205.5535,205.7836,12186.0
2022-02-11 14:50:00,214.61,214.61,213.61,213.8,19938.0,205.7932,205.7932,204.8343,205.0165,19938.0
2022-02-11 14:55:00,213.8,214.64,213.74,214.25,16472.0,205.0165,205.822,204.9589,205.448,16472.0
2022-02-11 15:00:00,214.14,215.14,214.14,214.98,25706.0,205.3425,206.3014,205.3425,206.148,25706.0
2022-02-11 15:05:00,214.99,215.08,214.15,214.4,30615.0,206.1576,206.2439,205.3521,205.5918,30615.0
2022-02-11 15:10:00,214.3,214.38,213.25,213.41,41022.0,205.4959,205.5726,204.4891,204.6425,41022.0
2022-02-11 15:15:00,213.52,214.3,213.43,213.73,16276.0,204.748,205.4959,204.6617,204.9493,16276.0
2022-02-11 15:20:00,213.79,214.2,213.59,213.88,11717.0,205.0069,205.4,204.8151,205.0932,11717.0
2022-02-11 15:25:00,213.88,214.48,213.88,214.21,18047.0,205.0932,205.6685,205.0932,205.4096,18047.0
2022-02-11 15:30:00,214.12,215.53,214.03,215.4,33830.0,205.3233,206.6754,205.237,206.5507,33830.0
2022-02-11 15:35:00,215.39,215.81,215.15,215.67,22596.0,206.5411,206.9439,206.311,206.8096,22596.0
2022-02-11 15:40:00,215.89,215.98,215.02,215.69,10894.0,207.0206,207.1069,206.1863,206.8288,10894.0
2022-02-11 15:45:00,215.69,216.98,215.65,216.98,21781.0,206.8288,208.0658,206.7905,208.0658,21781.0
2022-02-11 15:50:00,217.09,217.09,215.95,216.13,23245.0,208.1713,208.1713,207.0781,207.2507,23245.0
2022-02-11 15:55:00,216.2,216.67,215.86,216.04,59094.0,207.3179,207.7686,206.9918,207.1644,59094.0
2022-02-14 09:30:00,216.0,218.29,216.0,217.16,15769.0,207.1261,209.322,207.1261,208.2384,15769.0
2022-02-14 09:35:00,217.06,217.15,216.55,216.55,2831.0,208.1425,208.2288,207.6535,207.6535,2831.0
2022-02-14 09:40:00,216.53,217.1,216.4,216.49,4512.0,207.6343,208.1809,207.5096,207.596,4512.0
2022-02-14 09:45:00,216.44,216.44,215.59,216.22,6423.0,207.548,207.548,206.7329,207.337,6423.0
2022-02-14 09:50:00,216.12,216.87,216.11,216.31,5330.0,207.2412,207.9603,207.2316,207.4233,5330.0
2022-02-14 09:55:00,215.88,216.05,215.83,215.83,2056.0,207.011,207.174,206.9631,206.9631,2056.0
2022-02-14 10:00:00,215.76,215.79,214.46,214.97,2313.0,206.8959,206.9247,205.6493,206.1384,2313.0
2022-02-14 10:05:00,214.64,214.97,214.06,214.69,6216.0,205.822,206.1384,205.2658,205.8699,6216.0
2022-02-14 10:10:00,214.68,214.93,214.32,214.32,13665.0,205.8603,206.1,205.5151,205.5151,13665.0
2022-02-14 10:15:00,214.47,214.47,213.87,214.33,22120.0,205.6589,205.6589,205.0836,205.5247,22120.0
2022-02-14 10:20:00,214.63,215.1,214.42,214.82,8889.0,205.8124,206.2631,205.611,205.9946,8889.0
2022-02-14 10:25:00,214.83,214.83,214.35,214.62,4180.0,206.0041,206.0041,205.5439,205.8028,4180.0
2022-02-14 10:30:00,214.6,214.85,214.21,214.57,279605.0,205.7836,206.0233,205.4096,205.7548,279605.0
2022-02-14 10:35:00,214.71,214.71,214.27,214.48,17311.0,205.8891,205.8891,205.4672,205.6685,17311.0
2022-02-14 10:40:00,214.48,214.54,214.25,214.29,14835.0,205.6685,205.7261,205.448,205.4863,14835.0
2022-02-14 10:45:00,214.25,214.71,214.25,214.66,16322.0,205.448,205.8891,205.448,205.8411,16322.0
2022-02-14 10:50:00,214.72,214.75,214.29,214.55,9143.0,205.8987,205.9274,205.4863,205.7357,9143.0
2022-02-14 10:55:00,214.65,214.65,214.25,214.26,13648.0,205.8315,205.8315,205.448,205.4576,13648.0
2022-02-14 11:00:00,214.3,214.42,213.47,213.94,43964.0,205.4959,205.611,204.7,205.1507,43964.0
2022-02-14 11:05:00,214.0,214.1,213.62,213.62,3131.0,205.2082,205.3041,204.8439,204.8439,3131.0
2022-02-14 11:10:00,213.77,213.91,213.51,213.51,3597.0,204.9877,205.1219,204.7384,204.7384,3597.0
2022-02-14 11:15:00,213.66,213.77,213.21,213.33,6453.0,204.8822,204.9877,204.4507,204.5658,6453.0
2022-02-14 11:20:00,213.82,214.12,213.66,214.09,4551.0,205.0356,205.3233,204.8822,205.2945,4551.0
2022-02-14 11:25:00,214.35,215.05,214.25,215.04,1126.0,205.5439,206.2151,205.448,206.2055,1126.0
2022-02-14 11:30:00,214.87,215.15,214.28,214.46,6468.0,206.0425,206.311,205.4767,205.6493,6468.0
2022-02-14 11:35:00,214.32,214.51,214.11,214.22,2077.0,205.5151,205.6973,205.3137,205.4192,2077.0
2022-02-14 11:40:00,214.36,214.58,214.36,214.39,1056.0,205.5535,205.7644,205.5535,205.5822,1056.0
2022-02-14 11:45:00,214.62,214.7,214.6,214.7,4925.0,205.8028,205.8795,205.7836,205.8795,4925.0
2022-02-14 11:50:00,214.7,214.84,214.52,214.84,3199.0,205.8795,206.0137,205.7069,206.0137,3199.0
2022-02-14 11:55:00,214.68,214.9,214.38,214.77,7540.0,205.8603,206.0713,205.5726,205.9466,7540.0
2022-02-14 12:00:00,214.6,214.69,214.38,214.5,8908.0,205.7836,205.8699,205.5726,205.6877,8908.0
2022-02-14 12:05:00,214.53,214.65,214.24,214.24,4132.0,205.7165,205.8315,205.4384,205.4384,4132.0
2022-02-14 12:10:00,214.23,214.52,214.23,214.35,3991.0,205.4288,205.7069,205.4288,205.5439,3991.0
2022-02-14 12:15:00,214.46,215.16,214.45,215.16,6978.0,205.6493,206.3206,205.6398,206.3206,6978.0
2022-02-14 12:20:00,215.17,215.5,215.16,215.3,4305.0,206.3302,206.6466,206.3206,206.4548,4305.0
2022-02-14 12:25:00,215.3,215.33,215.18,215.31,5976.0,206.4548,206.4836,206.3398,206.4644,5976.0
2022-02-14 12:30:00,215.33,215.47,215.15,215.3,20390.0,206.4836,206.6179,206.311,206.4548,20390.0
2022-02-14 12:35:00,215.3,215.41,215.16,215.16,6370.0,206.4548,206.5603,206.3206,206.3206,6370.0
2022-02-14 12:40:00,215.26,215.33,215.02,215.23,5232.0,206.4165,206.4836,206.1863,206.3877,5232.0
2022-02-14 12:45:00,215.19,215.33,215.18,215.31,7589.0,206.3494,206.4836,206.3398,206.4644,7589.0
2022-02-14 12:50:00,215.3,215.43,215.12,215.43,9026.0,206.4548,206.5795,206.2822,206.5795,9026.0
2022-02-14 12:55:00,215.41,215.43,215.14,215.2,4057.0,206.5603,206.5795,206.3014,206.3589,4057.0
2022-02-14 13:00:00,215.27,215.3,215.14,215.22,1620.0,206.4261,206.4548,206.3014,206.3781,1620.0
2022-02-14 13:05:00,215.35,215.44,215.17,215.18,10321.0,206.5028,206.5891,206.3302,206.3398,10321.0
2022-02-14 13:10:00,215.12,215.12,214.75,214.98,7621.0,206.2822,206.2822,205.9274,206.148,7621.0
2022-02-14 13:15:00,215.03,215.31,215.03,215.25,7216.0,206.1959,206.4644,206.1959,206.4069,7216.0
2022-02-14 13:20:00,215.26,215.26,214.92,214.92,5104.0,206.4165,206.4165,206.0905,206.0905,5104.0
2022-02-14 13:25:00,214.85,214.85,214.63,214.71,2421.0,206.0233,206.0233,205.8124,205.8891,2421.0
2022-02-14 13:30:00,214.73,214.74,213.99,214.07,6239.0,205.9083,205.9178,205.1987,205.2754,6239.0
2022-02-14 13:35:00,214.15,214.33,214.05,214.14,5826.0,205.3521,205.5247,205.2562,205.3425,5826.0
2022-02-14 13:40:00,214.06,214.33,213.93,213.96,6332.0,205.2658,205.5247,205.1411,205.1699,6332.0
2022-02-14 13:45:00,213.88,214.16,213.51,213.6,11733.0,205.0932,205.3617,204.7384,204.8247,11733.0
2022-02-14 13:50:00,213.55,213.63,212.45,212.52,45988.0,204.7767,204.8534,203.7219,203.7891,45988.0
2022-02-14 13:55:00,212.69,213.14,212.4,212.56,5183.0,203.9521,204.3836,203.674,203.8274,5183.0
2022-02-14 14:00:00,212.47,212.62,212.0,212.21,9199.0,203.7411,203.8849,203.2904,203.4918,9199.0
2022-02-14 14:05:00,212.08,212.4,212.08,212.13,6575.0,203.3671,203.674,203.3671,203.4151,6575.0
2022-02-14 14:10:00,212.13,212.42,211.84,212.37,4647.0,203.4151,203.6932,203.137,203.6452,4647.0
2022-02-14 14:15:00,212.42,212.57,211.08,211.74,68120.0,203.6932,203.837,202.4082,203.0411,68120.0
2022-02-14 14:20:00,211.78,212.5,211.32,212.34,10802.0,203.0795,203.7699,202.6383,203.6164,10802.0
2022-02-14 14:25:00,212.42,213.4,211.85,213.35,17343.0,203.6932,204.6329,203.1466,204.585,17343.0
2022-02-14 14:30:00,213.26,213.39,212.67,213.18,7697.0,204.4986,204.6233,203.9329,204.4219,7697.0
2022-02-14 14:35:00,213.27,213.55,213.21,213.42,5569.0,204.5082,204.7767,204.4507,204.6521,5569.0
2022-02-14 14:40:00,213.45,213.56,212.87,213.07,7650.0,204.6808,204.7863,204.1247,204.3165,7650.0
2022-02-14 14:45:00,212.89,213.29,212.89,213.05,4384.0,204.1438,204.5274,204.1438,204.2973,4384.0
2022-02-14 14:50:00,213.24,214.01,213.21,213.25,10763.0,204.4795,205.2178,204.4507,204.4891,10763.0
2022-02-14 14:55:00,213.23,213.36,212.93,213.11,8326.0,204.4699,204.5945,204.1822,204.3548,8326.0
2022-02-14 15:00:00,213.12,213.68,212.92,213.58,6883.0,204.3644,204.9014,204.1726,204.8055,6883.0
2022-02-14 15:05:00,213.27,213.41,212.76,213.31,9681.0,204.5082,204.6425,204.0192,204.5466,9681.0
2022-02-14 15:10:00,213.3,213.81,212.91,213.81,6099.0,204.537,205.0261,204.163,205.0261,6099.0
2022-02-14 15:15:00,213.81,213.9,213.44,213.44,6476.0,205.0261,205.1124,204.6713,204.6713,6476.0
2022-02-14 15:20:00,213.42,214.18,213.25,214.08,5405.0,204.6521,205.3809,204.4891,205.285,5405.0
2022-02-14 15:25:00,214.1,214.2,213.82,213.91,8908.0,205.3041,205.4,205.0356,205.1219,8908.0
2022-02-14 15:30:00,213.8,214.58,213.78,214.53,10690.0,205.0165,205.7644,204.9973,205.7165,10690.0
2022-02-14 15:35:00,214.46,214.6,214.21,214.48,11060.0,205.6493,205.7836,205.4096,205.6685,11060.0
2022-02-14 15:40:00,214.53,214.65,214.17,214.41,8846.0,205.7165,205.8315,205.3713,205.6014,8846.0
2022-02-14 15:45:00,214.51,214.65,213.85,214.36,16745.0,205.6973,205.8315,205.0644,205.5535,16745.0
2022-02-14 15:50:00,214.14,214.31,213.76,214.21,22080.0,205.3425,205.5055,204.9781,205.4096,22080.0
2022-02-14 15:55:00,214.26,214.73,213.59,213.82,95283.0,205.4576,205.9083,204.8151,205.0356,95283.0
2022-02-15 09:30:00,217.1,218.79,217.1,218.28,11751.0,208.1809,209.8015,208.1809,209.3124,11751.0
2022-02-15 09:35:00,218.34,219.53,217.8,219.28,8810.0,209.3699,210.5111,208.8521,210.2713,8810.0
2022-02-15 09:40:00,219.27,219.57,218.96,219.46,2630.0,210.2617,210.5494,209.9645,210.4439,2630.0
2022-02-15 09:45:00,219.71,219.71,218.98,219.4,8738.0,210.6837,210.6837,209.9837,210.3864,8738.0
2022-02-15 09:50:00,218.7,219.98,218.36,219.98,3296.0,209.7152,210.9426,209.3891,210.9426,3296.0
2022-02-15 09:55:00,219.98,220.21,219.67,219.67,7044.0,210.9426,211.1631,210.6453,210.6453,7044.0
2022-02-15 10:00:00,219.39,219.45,219.05,219.15,3267.0,210.3768,210.4343,210.0508,210.1467,3267.0
2022-02-15 10:05:00,219.3,219.3,218.73,219.2,7798.0,210.2905,210.2905,209.7439,210.1946,7798.0
2022-02-15 10:10:00,218.97,219.19,218.56,218.97,9964.0,209.9741,210.185,209.5809,209.9741,9964.0
2022-02-15 10:15:00,218.8,219.19,218.75,218.83,5735.0,209.811,210.185,209.7631,209.8398,5735.0
2022-02-15 10:20:00,218.67,219.02,218.67,218.87,6793.0,209.6864,210.022,209.6864,209.8782,6793.0
2022-02-15 10:25:00,218.84,219.0,218.56,218.86,11731.0,209.8494,210.0028,209.5809,209.8686,11731.0
2022-02-15 10:30:00,218.99,219.04,218.81,218.81,6859.0,209.9932,210.0412,209.8206,209.8206,6859.0
2022-02-15 10:35:00,218.73,219.44,218.72,219.44,8858.0,209.7439,210.4248,209.7343,210.4248,8858.0
2022-02-15 10:40:00,219.77,219.98,219.73,219.97,2163.0,210.7412,210.9426,210.7028,210.933,2163.0
2022-02-15 10:45:00,219.86,219.98,219.5,219.63,11113.0,210.8275,210.9426,210.4823,210.607,11113.0
2022-02-15 10:50:00,219.53,219.82,219.5,219.55,14235.0,210.5111,210.7891,210.4823,210.5302,14235.0
2022-02-15 10:55:00,219.52,219.52,218.95,218.95,5411.0,210.5015,210.5015,209.9549,209.9549,5411.0
2022-02-15 11:00:00,218.93,219.3,218.93,219.22,8421.0,209.9357,210.2905,209.9357,210.2138,8421.0
2022-02-15 11:05:00,219.06,219.52,218.99,219.34,7614.0,210.0604,210.5015,209.9932,210.3289,7614.0
2022-02-15 11:10:00,219.28,219.31,219.02,219.02,2837.0,210.2713,210.3001,210.022,210.022,2837.0
2022-02-15 11:15:00,219.08,219.08,218.52,219.04,28995.0,210.0795,210.0795,209.5426,210.0412,28995.0
2022-02-15 11:20:00,219.04,219.06,218.7,218.9,8414.0,210.0412,210.0604,209.7152,209.9069,8414.0
2022-02-15 11:25:00,218.8,218.88,218.52,218.59,4143.0,209.811,209.8878,209.5426,209.6097,4143.0
2022-02-15 11:30:00,218.68,219.16,218.68,219.16,8570.0,209.696,210.1563,209.696,210.1563,8570.0
2022-02-15 11:35:00,219.28,219.28,219.05,219.12,5723.0,210.2713,210.2713,210.0508,210.1179,5723.0
2022-02-15 11:40:00,219.12,219.13,218.65,218.78,5930.0,210.1179,210.1275,209.6672,209.7919,5930.0
2022-02-15 11:45:00,218.79,219.13,218.74,218.76,5841.0,209.8015,210.1275,209.7535,209.7727,5841.0
2022-02-15 11:50:00,218.75,218.75,218.23,218.35,8684.0,209.7631,209.7631,209.2645,209.3795,8684.0
2022-02-15 11:55:00,218.35,218.61,218.28,218.43,8707.0,209.3795,209.6289,209.3124,209.4562,8707.0
2022-02-15 12:00:00,218.43,218.76,218.19,218.5,21947.0,209.4562,209.7727,209.2261,209.5234,21947.0
2022-02-15 12:05:00,218.44,218.56,218.36,218.45,5691.0,209.4658,209.5809,209.3891,209.4754,5691.0
2022-02-15 12:10:00,218.5,219.29,218.4,218.89,77732.0,209.5234,210.2809,209.4275,209.8974,77732.0
2022-02-15 12:15:00,218.73,218.89,218.5,218.86,28577.0,209.7439,209.8974,209.5234,209.8686,28577.0
2022-02-15 12:20:00,218.82,218.92,218.24,218.28,21004.0,209.8302,209.9261,209.2741,209.3124,21004.0
2022-02-15 12:25:00,218.28,218.76,218.28,218.74,19879.0,209.3124,209.7727,209.3124,209.7535,19879.0
2022-02-15 12:30:00,218.74,219.38,218.74,219.22,4171.0,209.7535,210.3672,209.7535,210.2138,4171.0
2022-02-15 12:35:00,219.38,219.5,219.18,219.5,1963.0,210.3672,210.4823,210.1754,210.4823,1963.0
2022-02-15 12:40:00,219.47,219.47,219.04,219.06,1532.0,210.4535,210.4535,210.0412,210.0604,1532.0
2022-02-15 12:45:00,219.31,219.32,218.91,219.23,19857.0,210.3001,210.3097,209.9165,210.2234,19857.0
2022-02-15 12:50:00,219.28,219.65,219.27,219.63,3627.0,210.2713,210.6261,210.2617,210.607,3627.0
2022-02-15 12:55:00,219.73,220.44,219.66,220.14,36058.0,210.7028,211.3837,210.6357,211.096,36058.0
2022-02-15 13:00:00,220.21,220.95,220.21,220.66,9043.0,211.1631,211.8727,211.1631,211.5946,9043.0
2022-02-15 13:05:00,220.56,220.75,220.36,220.75,2783.0,211.4987,211.6809,211.307,211.6809,2783.0
2022-02-15 13:10:00,220.72,221.06,220.62,220.9,17239.0,211.6522,211.9782,211.5563,211.8248,17239.0
2022-02-15 13:15:00,220.99,221.02,220.68,220.72,2977.0,211.9111,211.9398,211.6138,211.6522,2977.0
2022-02-15 13:20:00,220.64,221.47,220.63,221.27,11489.0,211.5755,212.3714,211.5659,212.1796,11489.0
2022-02-15 13:25:00,221.21,221.35,220.79,221.09,10061.0,212.122,212.2563,211.7193,212.007,10061.0
2022-02-15 13:30:00,221.12,221.14,220.74,220.86,13687.0,212.0357,212.0549,211.6713,211.7864,13687.0
2022-02-15 13:35:00,220.85,221.02,220.7,220.96,5965.0,211.7768,211.9398,211.633,211.8823,5965.0
2022-02-15 13:40:00,220.99,221.11,220.87,221.0,7088.0,211.9111,212.0261,211.796,211.9207,7088.0
2022-02-15 13:45:00,221.08,221.21,220.31,221.09,62028.0,211.9974,212.122,211.259,212.007,62028.0
2022-02-15 13:50:00,221.06,221.32,221.0,221.32,5097.0,211.9782,212.2275,211.9207,212.2275,5097.0
2022-02-15 13:55:00,221.18,221.49,221.02,221.26,6747.0,212.0933,212.3905,211.9398,212.17,6747.0
2022-02-15 14:00:00,221.28,221.33,220.83,221.2,21267.0,212.1892,212.2371,211.7577,212.1124,21267.0
2022-02-15 14:05:00,221.19,221.19,220.49,220.87,15299.0,212.1029,212.1029,211.4316,211.796,15299.0
2022-02-15 14:10:00,220.87,221.59,220.84,221.59,8453.0,211.796,212.4864,211.7672,212.4864,8453.0
2022-02-15 14:15:00,221.45,221.51,221.19,221.38,4166.0,212.3522,212.4097,212.1029,212.2851,4166.0
2022-02-15 14:20:00,221.28,221.38,221.15,221.15,3870.0,212.1892,212.2851,212.0645,212.0645,3870.0
2022-02-15 14:25:00,221.2,221.41,221.05,221.2,6629.0,212.1124,212.3138,211.9686,212.1124,6629.0
2022-02-15 14:30:00,221.24,221.33,221.14,221.21,18082.0,212.1508,212.2371,212.0549,212.122,18082.0
2022-02-15 14:35:00,221.24,221.32,221.09,221.32,4475.0,212.1508,212.2275,212.007,212.2275,4475.0
2022-02-15 14:40:00,221.2,221.44,221.0,221.41,5147.0,212.1124,212.3426,211.9207,212.3138,5147.0
2022-02-15 14:45:00,221.41,221.85,221.4,221.8,9955.0,212.3138,212.7357,212.3042,212.6878,9955.0
2022-02-15 14:50:00,221.78,221.88,221.46,221.81,278232.0,212.6686,212.7645,212.3618,212.6974,278232.0
2022-02-15 14:55:00,221.68,222.23,221.66,222.22,10238.0,212.5727,213.1001,212.5536,213.0905,10238.0
2022-02-15 15:00:00,222.12,222.74,222.03,222.61,10615.0,212.9947,213.5892,212.9084,213.4645,10615.0
2022-02-15 15:05:00,222.73,222.85,222.45,222.5,10929.0,213.5796,213.6947,213.3111,213.359,10929.0
2022-02-15 15:10:00,222.33,222.5,222.32,222.34,4052.0,213.196,213.359,213.1864,213.2056,4052.0
2022-02-15 15:15:00,222.34,222.51,222.22,222.51,7769.0,213.2056,213.3686,213.0905,213.3686,7769.0
2022-02-15 15:20:00,222.51,222.62,222.12,222.28,6089.0,213.3686,213.4741,212.9947,213.1481,6089.0
2022-02-15 15:25:00,222.26,222.45,221.89,222.35,17622.0,213.1289,213.3111,212.7741,213.2152,17622.0
2022-02-15 15:30:00,222.43,222.44,221.91,221.94,26827.0,213.2919,213.3015,212.7933,212.822,26827.0
2022-02-15 15:35:00,221.94,222.16,221.68,222.0,34145.0,212.822,213.033,212.5727,212.8796,34145.0
2022-02-15 15:40:00,222.05,222.45,221.85,222.24,27125.0,212.9275,213.3111,212.7357,213.1097,27125.0
2022-02-15 15:45:00,222.33,222.5,221.98,222.39,23279.0,213.196,213.359,212.8604,213.2536,23279.0
2022-02-15 15:50:00,222.49,223.39,222.45,222.98,37408.0,213.3495,214.2125,213.3111,213.8193,37408.0
2022-02-15 15:55:00,222.97,223.26,222.62,222.91,98635.0,213.8097,214.0878,213.4741,213.7522,98635.0
2022-02-16 09:30:00,220.76,221.39,218.8,220.26,77592.0,211.6905,212.2946,209.811,211.2111,77592.0
2022-02-16 09:35:00,219.6,220.56,219.6,219.84,1765.0,210.5782,211.4987,210.5782,210.8083,1765.0
2022-02-16 09:40:00,220.56,221.07,219.99,220.6,8313.0,211.4987,211.9878,210.9522,211.5371,8313.0
2022-02-16 09:45:00,220.9,221.01,220.36,220.96,7504.0,211.8248,211.9303,211.307,211.8823,7504.0
2022-02-16 09:50:00,221.11,221.18,220.29,220.29,8413.0,212.0261,212.0933,211.2398,211.2398,8413.0
2022-02-16 09:55:00,220.41,220.44,219.84,220.02,4189.0,211.3549,211.3837,210.8083,210.9809,4189.0
2022-02-16 10:00:00,219.87,220.32,219.59,219.76,22492.0,210.8371,211.2686,210.5686,210.7316,22492.0
2022-02-16 10:05:00,219.76,219.76,219.01,219.66,9618.0,210.7316,210.7316,210.0124,210.6357,9618.0
2022-02-16 10:10:00,219.56,220.04,219.21,219.28,17340.0,210.5398,211.0001,210.2042,210.2713,17340.0
2022-02-16 10:15:00,219.0,219.18,218.58,218.89,6902.0,210.0028,210.1754,209.6001,209.8974,6902.0
2022-02-16 10:20:00,218.93,219.4,218.86,219.19,5293.0,209.9357,210.3864,209.8686,210.185,5293.0
2022-02-16 10:25:00,219.3,219.43,218.89,219.16,13370.0,210.2905,210.4152,209.8974,210.1563,13370.0
2022-02-16 10:30:00,218.96,219.38,218.88,219.33,17157.0,209.9645,210.3672,209.8878,210.3193,17157.0
2022-02-16 10:35:00,219.5,219.77,219.21,219.22,4716.0,210.4823,210.7412,210.2042,210.2138,4716.0
2022-02-16 10:40:00,219.21,219.32,218.89,219.19,5030.0,210.2042,210.3097,209.8974,210.185,5030.0
2022-02-16 10:45:00,219.12,219.14,218.54,218.62,4862.0,210.1179,210.1371,209.5617,209.6384,4862.0
2022-02-16 10:50:00,218.62,218.62,217.97,218.16,6820.0,209.6384,209.6384,209.0151,209.1973,6820.0
2022-02-16 10:55:00,218.02,218.3,217.28,217.46,4771.0,209.0631,209.3316,208.3535,208.5261,4771.0
2022-02-16 11:00:00,217.49,217.75,217.35,217.54,7510.0,208.5549,208.8042,208.4206,208.6028,7510.0
2022-02-16 11:05:00,217.25,217.51,216.87,217.21,12700.0,208.3247,208.574,207.9603,208.2864,12700.0
2022-02-16 11:10:00,217.02,217.22,216.97,217.09,1602.0,208.1042,208.296,208.0562,208.1713,1602.0
2022-02-16 11:15:00,217.11,217.22,216.63,216.63,8802.0,208.1905,208.296,207.7302,207.7302,8802.0
2022-02-16 11:20:00,216.39,216.82,216.39,216.73,900.0,207.5001,207.9124,207.5001,207.8261,900.0
2022-02-16 11:25:00,216.52,217.24,216.52,217.24,6881.0,207.6247,208.3151,207.6247,208.3151,6881.0
2022-02-16 11:30:00,217.11,217.77,217.11,217.38,4879.0,208.1905,208.8234,208.1905,208.4494,4879.0
2022-02-16 11:35:00,217.37,218.0,217.27,217.84,3679.0,208.4398,209.0439,208.3439,208.8905,3679.0
2022-02-16 11:40:00,217.88,218.15,217.73,218.03,8642.0,208.9288,209.1878,208.785,209.0727,8642.0
2022-02-16 11:45:00,218.14,218.14,217.93,218.08,5962.0,209.1782,209.1782,208.9768,209.1206,5962.0
2022-02-16 11:50:00,218.06,218.25,217.95,218.23,4976.0,209.1015,209.2836,208.996,209.2645,4976.0
2022-02-16 11:55:00,218.34,218.84,218.33,218.81,6732.0,209.3699,209.8494,209.3604,209.8206,6732.0
2022-02-16 12:00:00,218.74,219.17,218.73,219.17,3040.0,209.7535,210.1658,209.7439,210.1658,3040.0
2022-02-16 12:05:00,219.11,219.35,219.05,219.34,7296.0,210.1083,210.3385,210.0508,210.3289,7296.0
2022-02-16 12:10:00,219.34,219.4,219.2,219.39,9713.0,210.3289,210.3864,210.1946,210.3768,9713.0
2022-02-16 12:15:00,219.45,219.52,219.33,219.52,3559.0,210.4343,210.5015,210.3193,210.5015,3559.0
2022-02-16 12:20:00,219.46,219.67,219.41,219.67,6702.0,210.4439,210.6453,210.396,210.6453,6702.0
2022-02-16 12:25:00,219.6,219.71,219.24,219.39,7272.0,210.5782,210.6837,210.233,210.3768,7272.0
2022-02-16 12:30:00,219.46,219.5,219.19,219.19,22501.0,210.4439,210.4823,210.185,210.185,22501.0
2022-02-16 12:35:00,219.19,219.28,218.9,219.13,4515.0,210.185,210.2713,209.9069,210.1275,4515.0
2022-02-16 12:40:00,219.14,219.52,219.14,219.47,7735.0,210.1371,210.5015,210.1371,210.4535,7735.0
2022-02-16 12:45:00,219.43,219.63,219.41,219.5,3028.0,210.4152,210.607,210.396,210.4823,3028.0
2022-02-16 12:50:00,219.53,219.68,219.42,219.45,10749.0,210.5111,210.6549,210.4056,210.4343,10749.0
2022-02-16 12:55:00,219.43,219.45,219.39,219.41,1000.0,210.4152,210.4343,210.3768,210.396,1000.0
2022-02-16 13:00:00,219.35,219.56,219.31,219.35,15868.0,210.3385,210.5398,210.3001,210.3385,15868.0
2022-02-16 13:05:00,219.41,219.5,219.33,219.43,5708.0,210.396,210.4823,210.3193,210.4152,5708.0
2022-02-16 13:10:00,219.37,219.53,219.34,219.5,7976.0,210.3576,210.5111,210.3289,210.4823,7976.0
2022-02-16 13:15:00,219.46,219.64,219.43,219.5,12438.0,210.4439,210.6165,210.4152,210.4823,12438.0
2022-02-16 13:20:00,219.38,219.5,219.38,219.5,2808.0,210.3672,210.4823,210.3672,210.4823,2808.0
2022-02-16 13:25:00,219.5,219.81,219.46,219.75,9265.0,210.4823,210.7796,210.4439,210.722,9265.0
2022-02-16 13:30:00,219.76,219.82,219.69,219.74,13138.0,210.7316,210.7891,210.6645,210.7124,13138.0
2022-02-16 13:35:00,219.79,219.84,219.68,219.72,7282.0,210.7604,210.8083,210.6549,210.6933,7282.0
2022-02-16 13:40:00,219.72,219.78,219.57,219.6,5898.0,210.6933,210.7508,210.5494,210.5782,5898.0
2022-02-16 13:45:00,219.77,219.81,219.34,219.45,4404.0,210.7412,210.7796,210.3289,210.4343,4404.0
2022-02-16 13:50:00,219.51,219.62,219.38,219.39,5365.0,210.4919,210.5974,210.3672,210.3768,5365.0
2022-02-16 13:55:00,219.34,219.62,219.33,219.57,18682.0,210.3289,210.5974,210.3193,210.5494,18682.0
2022-02-16 14:00:00,219.58,220.53,219.15,219.69,13352.0,210.559,211.47,210.1467,210.6645,13352.0
2022-02-16 14:05:00,219.9,220.6,219.63,220.32,13786.0,210.8659,211.5371,210.607,211.2686,13786.0
2022-02-16 14:10:00,220.2,220.2,219.76,219.86,9490.0,211.1535,211.1535,210.7316,210.8275,9490.0
2022-02-16 14:15:00,220.03,220.2,219.91,220.0,6982.0,210.9905,211.1535,210.8754,210.9617,6982.0
2022-02-16 14:20:00,220.02,220.63,219.94,220.3,7296.0,210.9809,211.5659,210.9042,211.2494,7296.0
2022-02-16 14:25:00,220.53,220.54,220.13,220.16,8813.0,211.47,211.4796,211.0864,211.1152,8813.0
2022-02-16 14:30:00,220.24,220.51,219.92,219.98,17907.0,211.1919,211.4508,210.885,210.9426,17907.0
2022-02-16 14:35:00,219.97,220.04,219.76,219.96,8116.0,210.933,211.0001,210.7316,210.9234,8116.0
2022-02-16 14:40:00,219.93,219.93,219.35,219.52,7159.0,210.8946,210.8946,210.3385,210.5015,7159.0
2022-02-16 14:45:00,219.39,219.61,219.39,219.6,7899.0,210.3768,210.5878,210.3768,210.5782,7899.0
2022-02-16 14:50:00,219.57,219.82,219.41,219.82,9508.0,210.5494,210.7891,210.396,210.7891,9508.0
2022-02-16 14:55:00,219.81,220.17,219.81,220.17,9089.0,210.7796,211.1248,210.7796,211.1248,9089.0
2022-02-16 15:00:00,220.24,220.74,220.12,220.74,6650.0,211.1919,211.6713,211.0768,211.6713,6650.0
2022-02-16 15:05:00,220.74,220.74,220.52,220.52,1962.0,211.6713,211.6713,211.4604,211.4604,1962.0
2022-02-16 15:10:00,220.68,220.68,220.35,220.35,5617.0,211.6138,211.6138,211.2974,211.2974,5617.0
2022-02-16 15:15:00,220.5,220.89,220.35,220.89,6532.0,211.4412,211.8152,211.2974,211.8152,6532.0
2022-02-16 15:20:00,220.88,221.01,220.74,220.92,37165.0,211.8056,211.9303,211.6713,211.844,37165.0
2022-02-16 15:25:00,221.01,221.04,220.84,221.02,9042.0,211.9303,211.959,211.7672,211.9398,9042.0
2022-02-16 15:30:00,221.11,221.11,220.6,221.02,11377.0,212.0261,212.0261,211.5371,211.9398,11377.0
2022-02-16 15:35:00,221.01,221.65,220.9,221.65,17393.0,211.9303,212.544,211.8248,212.544,17393.0
2022-02-16 15:40:00,221.67,221.86,221.6,221.78,34052.0,212.5631,212.7453,212.496,212.6686,34052.0
2022-02-16 15:45:00,221.77,222.12,221.64,221.69,20385.0,212.659,212.9947,212.5344,212.5823,20385.0
2022-02-16 15:50:00,221.77,221.83,221.29,221.33,25308.0,212.659,212.7166,212.1988,212.2371,25308.0
2022-02-16 15:55:00,221.31,221.35,220.85,221.02,86852.0,212.2179,212.2563,211.7768,211.9398,86852.0
2022-02-17 09:30:00,220.0,220.54,218.87,218.87,7337.0,210.9617,211.4796,209.8782,209.8782,7337.0
2022-02-17 09:35:00,218.98,220.38,218.98,220.23,5280.0,209.9837,211.3261,209.9837,211.1823,5280.0
2022-02-17 09:40:00,220.05,220.08,219.58,219.58,3439.0,211.0097,211.0385,210.559,210.559,3439.0
2022-02-17 09:45:00,219.48,219.65,218.84,219.17,7468.0,210.4631,210.6261,209.8494,210.1658,7468.0
2022-02-17 09:50:00,219.06,219.06,218.24,218.27,6117.0,210.0604,210.0604,209.2741,209.3028,6117.0
2022-02-17 09:55:00,218.38,218.49,218.15,218.43,4230.0,209.4083,209.5138,209.1878,209.4562,4230.0
2022-02-17 10:00:00,218.19,218.35,217.89,217.89,3276.0,209.2261,209.3795,208.9384,208.9384,3276.0
2022-02-17 10:05:00,217.54,217.79,216.99,217.08,9825.0,208.6028,208.8425,208.0754,208.1617,9825.0
2022-02-17 10:10:00,217.23,217.53,217.23,217.51,18150.0,208.3055,208.5932,208.3055,208.574,18150.0
2022-02-17 10:15:00,217.44,217.44,216.33,216.34,6784.0,208.5069,208.5069,207.4425,207.4521,6784.0
2022-02-17 10:20:00,216.34,216.63,216.27,216.44,4474.0,207.4521,207.7302,207.385,207.548,4474.0
2022-02-17 10:25:00,216.44,217.28,216.34,216.58,9556.0,207.548,208.3535,207.4521,207.6823,9556.0
2022-02-17 10:30:00,216.5,216.74,216.46,216.57,3958.0,207.6055,207.8357,207.5672,207.6727,3958.0
2022-02-17 10:35:00,216.46,216.6,216.23,216.57,7136.0,207.5672,207.7014,207.3466,207.6727,7136.0
2022-02-17 10:40:00,216.5,216.79,216.43,216.79,4383.0,207.6055,207.8836,207.5384,207.8836,4383.0
2022-02-17 10:45:00,216.62,216.79,216.26,216.44,9810.0,207.7206,207.8836,207.3754,207.548,9810.0
2022-02-17 10:50:00,216.44,217.12,216.44,217.06,7404.0,207.548,208.2001,207.548,208.1425,7404.0
2022-02-17 10:55:00,217.24,217.5,217.0,217.05,10513.0,208.3151,208.5645,208.085,208.1329,10513.0
2022-02-17 11:00:00,217.12,217.51,217.12,217.37,5830.0,208.2001,208.574,208.2001,208.4398,5830.0
2022-02-17 11:05:00,217.43,217.47,216.74,217.04,11500.0,208.4973,208.5357,207.8357,208.1234,11500.0
2022-02-17 11:10:00,217.05,217.5,217.01,217.41,12258.0,208.1329,208.5645,208.0946,208.4782,12258.0
2022-02-17 11:15:00,217.3,217.54,217.29,217.49,5021.0,208.3727,208.6028,208.3631,208.5549,5021.0
2022-02-17 11:20:00,217.47,217.58,217.32,217.46,17900.0,208.5357,208.6412,208.3919,208.5261,17900.0
2022-02-17 11:25:00,217.46,217.58,217.33,217.36,17661.0,208.5261,208.6412,208.4014,208.4302,17661.0
2022-02-17 11:30:00,217.49,217.5,216.92,217.08,5201.0,208.5549,208.5645,208.0083,208.1617,5201.0
2022-02-17 11:35:00,217.23,217.42,217.14,217.23,11295.0,208.3055,208.4877,208.2192,208.3055,11295.0
2022-02-17 11:40:00,217.23,217.35,217.19,217.26,4778.0,208.3055,208.4206,208.2672,208.3343,4778.0
2022-02-17 11:45:00,217.33,217.58,217.08,217.58,14599.0,208.4014,208.6412,208.1617,208.6412,14599.0
2022-02-17 11:50:00,217.62,217.62,217.37,217.37,2253.0,208.6795,208.6795,208.4398,208.4398,2253.0
2022-02-17 11:55:00,217.43,217.87,217.42,217.69,6902.0,208.4973,208.9193,208.4877,208.7467,6902.0
2022-02-17 12:00:00,217.61,217.81,217.6,217.81,4269.0,208.6699,208.8617,208.6603,208.8617,4269.0
2022-02-17 12:05:00,217.81,217.82,217.53,217.53,4882.0,208.8617,208.8713,208.5932,208.5932,4882.0
2022-02-17 12:10:00,217.42,217.55,217.24,217.31,1612.0,208.4877,208.6124,208.3151,208.3823,1612.0
2022-02-17 12:15:00,217.4,217.43,217.31,217.39,1401.0,208.4686,208.4973,208.3823,208.459,1401.0
2022-02-17 12:20:00,217.45,217.8,217.38,217.79,4006.0,208.5165,208.8521,208.4494,208.8425,4006.0
2022-02-17 12:25:00,217.92,218.02,217.78,217.87,6714.0,208.9672,209.0631,208.833,208.9193,6714.0
2022-02-17 12:30:00,217.9,217.91,217.51,217.9,6238.0,208.948,208.9576,208.574,208.948,6238.0
2022-02-17 12:35:00,217.78,217.78,217.51,217.56,2531.0,208.833,208.833,208.574,208.622,2531.0
2022-02-17 12:40:00,217.59,217.61,217.55,217.55,1100.0,208.6508,208.6699,208.6124,208.6124,1100.0
2022-02-17 12:45:00,217.55,217.6,217.21,217.26,4735.0,208.6124,208.6603,208.2864,208.3343,4735.0
2022-02-17 12:50:00,217.25,217.39,217.25,217.34,2466.0,208.3247,208.459,208.3247,208.411,2466.0
2022-02-17 12:55:00,217.27,217.27,217.09,217.09,2268.0,208.3439,208.3439,208.1713,208.1713,2268.0
2022-02-17 13:00:00,217.27,217.29,217.11,217.17,3466.0,208.3439,208.3631,208.1905,208.248,3466.0
2022-02-17 13:05:00,217.09,217.24,216.91,217.01,4455.0,208.1713,208.3151,207.9987,208.0946,4455.0
2022-02-17 13:10:00,217.18,217.22,216.63,216.63,6698.0,208.2576,208.296,207.7302,207.7302,6698.0
2022-02-17 13:15:00,216.68,216.93,216.68,216.88,2871.0,207.7781,208.0179,207.7781,207.9699,2871.0
2022-02-17 13:20:00,216.77,216.84,216.42,216.42,5427.0,207.8644,207.9316,207.5288,207.5288,5427.0
2022-02-17 13:25:00,216.59,217.13,216.5,217.13,11133.0,207.6918,208.2097,207.6055,208.2097,11133.0
2022-02-17 13:30:00,217.25,217.55,217.23,217.55,5787.0,208.3247,208.6124,208.3055,208.6124,5787.0
2022-02-17 13:35:00,217.56,217.56,217.39,217.54,2648.0,208.622,208.622,208.459,208.6028,2648.0
2022-02-17 13:40:00,217.47,217.48,217.29,217.33,3859.0,208.5357,208.5453,208.3631,208.4014,3859.0
2022-02-17 13:45:00,217.33,217.44,217.17,217.37,4915.0,208.4014,208.5069,208.248,208.4398,4915.0
2022-02-17 13:50:00,217.43,217.51,217.43,217.51,701.0,208.4973,208.574,208.4973,208.574,701.0
2022-02-17 13:55:00,217.39,217.57,217.22,217.33,4015.0,208.459,208.6316,208.296,208.4014,4015.0
2022-02-17 14:00:00,217.32,217.33,217.08,217.16,4146.0,208.3919,208.4014,208.1617,208.2384,4146.0
2022-02-17 14:05:00,217.14,217.31,217.13,217.19,6964.0,208.2192,208.3823,208.2097,208.2672,6964.0
2022-02-17 14:10:00,217.25,217.43,217.21,217.43,5342.0,208.3247,208.4973,208.2864,208.4973,5342.0
2022-02-17 14:15:00,217.4,217.47,217.36,217.41,2009.0,208.4686,208.5357,208.4302,208.4782,2009.0
2022-02-17 14:20:00,217.39,217.53,217.39,217.39,4333.0,208.459,208.5932,208.459,208.459,4333.0
2022-02-17 14:25:00,217.39,217.47,217.33,217.41,8321.0,208.459,208.5357,208.4014,208.4782,8321.0
2022-02-17 14:30:00,217.44,217.44,216.75,216.76,12092.0,208.5069,208.5069,207.8453,207.8549,12092.0
2022-02-17 14:35:00,216.64,216.8,216.58,216.59,4807.0,207.7398,207.8932,207.6823,207.6918,4807.0
2022-02-17 14:40:00,216.62,216.8,216.53,216.58,6375.0,207.7206,207.8932,207.6343,207.6823,6375.0
2022-02-17 14:45:00,216.66,217.05,216.62,216.93,8679.0,207.759,208.1329,207.7206,208.0179,8679.0
2022-02-17 14:50:00,216.92,217.03,216.81,216.93,6826.0,208.0083,208.1138,207.9028,208.0179,6826.0
2022-02-17 14:55:00,216.93,217.02,216.74,216.93,5336.0,208.0179,208.1042,207.8357,208.0179,5336.0
2022-02-17 15:00:00,216.84,217.03,216.76,216.83,7813.0,207.9316,208.1138,207.8549,207.922,7813.0
2022-02-17 15:05:00,216.83,216.83,216.27,216.36,6221.0,207.922,207.922,207.385,207.4713,6221.0
2022-02-17 15:10:00,216.45,216.46,216.0,216.0,5529.0,207.5576,207.5672,207.1261,207.1261,5529.0
2022-02-17 15:15:00,215.98,216.6,215.83,216.59,17916.0,207.1069,207.7014,206.9631,207.6918,17916.0
2022-02-17 15:20:00,216.59,216.78,216.34,216.44,6577.0,207.6918,207.874,207.4521,207.548,6577.0
2022-02-17 15:25:00,216.47,216.58,216.1,216.25,9333.0,207.5768,207.6823,207.222,207.3658,9333.0
2022-02-17 15:30:00,216.25,216.51,216.09,216.24,10762.0,207.3658,207.6151,207.2124,207.3562,10762.0
2022-02-17 15:35:00,216.29,217.17,216.29,217.09,11929.0,207.4042,208.248,207.4042,208.1713,11929.0
2022-02-17 15:40:00,217.0,217.0,216.68,216.81,5769.0,208.085,208.085,207.7781,207.9028,5769.0
2022-02-17 15:45:00,216.82,217.02,216.65,216.65,18850.0,207.9124,208.1042,207.7494,207.7494,18850.0
2022-02-17 15:50:00,216.65,216.65,215.82,216.17,37529.0,207.7494,207.7494,206.9535,207.2891,37529.0
2022-02-17 15:55:00,216.21,216.59,215.83,215.85,75386.0,207.3275,207.6918,206.9631,206.9822,75386.0
2022-02-18 09:30:00,216.18,216.9,215.89,215.89,25496.0,207.2987,207.9891,207.0206,207.0206,25496.0
2022-02-18 09:35:00,215.96,216.19,215.6,215.61,3803.0,207.0877,207.3083,206.7425,206.7521,3803.0
2022-02-18 09:40:00,215.32,215.32,214.47,214.69,5323.0,206.474,206.474,205.6589,205.8699,5323.0
2022-02-18 09:45:00,214.96,215.64,214.96,215.49,8282.0,206.1288,206.7809,206.1288,206.637,8282.0
2022-02-18 09:50:00,215.4,216.43,215.27,216.43,7650.0,206.5507,207.5384,206.4261,207.5384,7650.0
2022-02-18 09:55:00,216.54,217.25,216.5,217.01,5024.0,207.6439,208.3247,207.6055,208.0946,5024.0
2022-02-18 10:00:00,217.11,217.19,216.91,216.95,5725.0,208.1905,208.2672,207.9987,208.0371,5725.0
2022-02-18 10:05:00,217.06,217.33,216.87,217.02,9675.0,208.1425,208.4014,207.9603,208.1042,9675.0
2022-02-18 10:10:00,216.94,217.06,216.27,216.58,8513.0,208.0275,208.1425,207.385,207.6823,8513.0
2022-02-18 10:15:00,216.88,217.08,216.6,216.85,6055.0,207.9699,208.1617,207.7014,207.9412,6055.0
2022-02-18 10:20:00,216.84,216.87,216.48,216.53,4123.0,207.9316,207.9603,207.5864,207.6343,4123.0
2022-02-18 10:25:00,216.52,216.82,216.41,216.7,6201.0,207.6247,207.9124,207.5192,207.7973,6201.0
2022-02-18 10:30:00,216.52,216.52,216.07,216.08,4095.0,207.6247,207.6247,207.1932,207.2028,4095.0
2022-02-18 10:35:00,216.08,216.39,215.89,216.28,6045.0,207.2028,207.5001,207.0206,207.3946,6045.0
2022-02-18 10:40:00,216.22,216.22,215.91,215.92,14776.0,207.337,207.337,207.0398,207.0494,14776.0
2022-02-18 10:45:00,216.06,216.66,216.04,216.64,9864.0,207.1836,207.759,207.1644,207.7398,9864.0
2022-02-18 10:50:00,216.55,216.97,216.5,216.84,5851.0,207.6535,208.0562,207.6055,207.9316,5851.0
2022-02-18 10:55:00,216.84,216.93,216.59,216.93,11261.0,207.9316,208.0179,207.6918,208.0179,11261.0
2022-02-18 11:00:00,216.74,216.75,215.82,215.82,4681.0,207.8357,207.8453,206.9535,206.9535,4681.0
2022-02-18 11:05:00,216.01,216.06,215.54,215.55,6825.0,207.1357,207.1836,206.685,206.6946,6825.0
2022-02-18 11:10:00,215.53,215.67,215.12,215.61,10483.0,206.6754,206.8096,206.2822,206.7521,10483.0
2022-02-18 11:15:00,215.39,215.99,215.38,215.88,6162.0,206.5411,207.1165,206.5316,207.011,6162.0
2022-02-18 11:20:00,215.93,216.37,215.93,216.22,4766.0,207.059,207.4809,207.059,207.337,4766.0
2022-02-18 11:25:00,216.22,216.38,215.8,216.0,4435.0,207.337,207.4905,206.9343,207.1261,4435.0
2022-02-18 11:30:00,216.05,216.53,216.03,216.03,7012.0,207.174,207.6343,207.1548,207.1548,7012.0
2022-02-18 11:35:00,216.16,216.4,216.02,216.27,4518.0,207.2795,207.5096,207.1453,207.385,4518.0
2022-02-18 11:40:00,216.22,216.27,215.9,215.9,7765.0,207.337,207.385,207.0302,207.0302,7765.0
2022-02-18 11:45:00,215.98,216.51,215.88,215.88,6087.0,207.1069,207.6151,207.011,207.011,6087.0
2022-02-18 11:50:00,216.02,216.06,215.7,215.95,8884.0,207.1453,207.1836,206.8384,207.0781,8884.0
2022-02-18 11:55:00,215.99,216.07,215.56,215.56,4041.0,207.1165,207.1932,206.7042,206.7042,4041.0
2022-02-18 12:00:00,215.5,215.62,215.25,215.41,4746.0,206.6466,206.7617,206.4069,206.5603,4746.0
2022-02-18 12:05:00,215.48,216.02,215.48,216.02,4452.0,206.6274,207.1453,206.6274,207.1453,4452.0
2022-02-18 12:10:00,216.09,216.17,215.96,216.01,3588.0,207.2124,207.2891,207.0877,207.1357,3588.0
2022-02-18 12:15:00,216.09,216.64,216.08,216.34,4580.0,207.2124,207.7398,207.2028,207.4521,4580.0
2022-02-18 12:20:00,216.34,216.43,215.97,216.09,4419.0,207.4521,207.5384,207.0973,207.2124,4419.0
2022-02-18 12:25:00,216.16,216.34,215.97,216.2,7210.0,207.2795,207.4521,207.0973,207.3179,7210.0
2022-02-18 12:30:00,216.12,216.26,215.86,215.91,7956.0,207.2412,207.3754,206.9918,207.0398,7956.0
2022-02-18 12:35:00,215.87,216.0,215.19,215.5,2680.0,207.0014,207.1261,206.3494,206.6466,2680.0
2022-02-18 12:40:00,215.5,215.73,215.23,215.55,5834.0,206.6466,206.8672,206.3877,206.6946,5834.0
2022-02-18 12:45:00,215.61,215.81,215.46,215.8,6066.0,206.7521,206.9439,206.6083,206.9343,6066.0
2022-02-18 12:50:00,215.74,215.78,215.62,215.72,3505.0,206.8768,206.9151,206.7617,206.8576,3505.0
2022-02-18 12:55:00,215.94,216.15,215.87,215.87,4453.0,207.0685,207.2699,207.0014,207.0014,4453.0
2022-02-18 13:00:00,215.86,216.08,215.86,216.05,5945.0,206.9918,207.2028,206.9918,207.174,5945.0
2022-02-18 13:05:00,215.96,216.47,215.88,216.47,5670.0,207.0877,207.5768,207.011,207.5768,5670.0
2022-02-18 13:10:00,216.5,216.58,216.44,216.54,2623.0,207.6055,207.6823,207.548,207.6439,2623.0
2022-02-18 13:15:00,216.59,216.69,216.26,216.38,2420.0,207.6918,207.7877,207.3754,207.4905,2420.0
2022-02-18 13:20:00,216.3,216.93,216.3,216.93,20849.0,207.4138,208.0179,207.4138,208.0179,20849.0
2022-02-18 13:25:00,216.83,216.83,216.53,216.63,5330.0,207.922,207.922,207.6343,207.7302,5330.0
2022-02-18 13:30:00,216.52,216.69,216.46,216.69,4086.0,207.6247,207.7877,207.5672,207.7877,4086.0
2022-02-18 13:35:00,216.55,217.2,216.48,217.2,2979.0,207.6535,208.2768,207.5864,208.2768,2979.0
2022-02-18 13:40:00,217.11,217.11,216.77,216.93,5037.0,208.1905,208.1905,207.8644,208.0179,5037.0
2022-02-18 13:45:00,217.0,217.52,216.94,217.43,7428.0,208.085,208.5836,208.0275,208.4973,7428.0
2022-02-18 13:50:00,217.4,217.8,217.4,217.8,4442.0,208.4686,208.8521,208.4686,208.8521,4442.0
2022-02-18 13:55:00,217.78,217.88,217.6,217.6,4492.0,208.833,208.9288,208.6603,208.6603,4492.0
2022-02-18 14:00:00,217.7,217.7,217.5,217.61,6212.0,208.7562,208.7562,208.5645,208.6699,6212.0
2022-02-18 14:05:00,217.63,217.69,217.38,217.47,7302.0,208.6891,208.7467,208.4494,208.5357,7302.0
2022-02-18 14:10:00,217.47,217.55,217.3,217.37,8711.0,208.5357,208.6124,208.3727,208.4398,8711.0
2022-02-18 14:15:00,217.34,218.11,217.33,218.05,3928.0,208.411,209.1494,208.4014,209.0919,3928.0
2022-02-18 14:20:00,218.13,218.48,218.13,218.48,1820.0,209.1686,209.5042,209.1686,209.5042,1820.0
2022-02-18 14:25:00,218.59,219.35,218.48,218.98,35752.0,209.6097,210.3385,209.5042,209.9837,35752.0
2022-02-18 14:30:00,219.03,219.63,218.95,218.96,16693.0,210.0316,210.607,209.9549,209.9645,16693.0
2022-02-18 14:35:00,218.96,218.97,218.6,218.8,4199.0,209.9645,209.9741,209.6193,209.811,4199.0
2022-02-18 14:40:00,218.61,218.98,218.51,218.59,5227.0,209.6289,209.9837,209.533,209.6097,5227.0
2022-02-18 14:45:00,218.56,218.56,217.86,217.87,12751.0,209.5809,209.5809,208.9097,208.9193,12751.0
2022-02-18 14:50:00,217.91,218.71,217.91,218.58,5355.0,208.9576,209.7247,208.9576,209.6001,5355.0
2022-02-18 14:55:00,218.75,218.93,218.47,218.56,6859.0,209.7631,209.9357,209.4946,209.5809,6859.0
2022-02-18 15:00:00,218.68,218.96,218.55,218.55,12640.0,209.696,209.9645,209.5713,209.5713,12640.0
2022-02-18 15:05:00,218.65,218.65,218.23,218.37,6074.0,209.6672,209.6672,209.2645,209.3987,6074.0
2022-02-18 15:10:00,218.45,218.65,217.79,217.99,13133.0,209.4754,209.6672,208.8425,209.0343,13133.0
2022-02-18 15:15:00,218.08,218.22,217.61,217.61,6872.0,209.1206,209.2549,208.6699,208.6699,6872.0
2022-02-18 15:20:00,217.8,217.99,217.39,217.7,8452.0,208.8521,209.0343,208.459,208.7562,8452.0
2022-02-18 15:25:00,217.56,217.99,217.47,217.74,7661.0,208.622,209.0343,208.5357,208.7946,7661.0
2022-02-18 15:30:00,217.56,217.56,217.01,217.23,11193.0,208.622,208.622,208.0946,208.3055,11193.0
2022-02-18 15:35:00,217.22,217.56,217.09,217.5,13439.0,208.296,208.622,208.1713,208.5645,13439.0
2022-02-18 15:40:00,217.51,218.16,217.45,218.07,8505.0,208.574,209.1973,208.5165,209.111,8505.0
2022-02-18 15:45:00,218.14,218.32,217.6,218.14,15315.0,209.1782,209.3508,208.6603,209.1782,15315.0
2022-02-18 15:50:00,218.14,218.2,217.61,217.81,20616.0,209.1782,209.2357,208.6699,208.8617,20616.0
2022-02-18 15:55:00,217.95,218.05,217.7,217.86,58609.0,208.996,209.0919,208.7562,208.9097,58609.0
2022-02-22 09:30:00,216.21,216.5,213.93,215.25,21824.0,207.3275,207.6055,205.1411,206.4069,21824.0
2022-02-22 09:35:00,214.69,215.01,214.33,214.33,1300.0,205.8699,206.1768,205.5247,205.5247,1300.0
2022-02-22 09:40:00,214.33,215.32,214.02,214.66,6075.0,205.5247,206.474,205.2274,205.8411,6075.0
2022-02-22 09:45:00,214.46,216.56,214.46,216.56,5448.0,205.6493,207.6631,205.6493,207.6631,5448.0
2022-02-22 09:50:00,216.9,218.12,216.51,217.95,7325.0,207.9891,209.159,207.6151,208.996,7325.0
2022-02-22 09:55:00,218.05,218.66,217.32,218.13,5780.0,209.0919,209.6768,208.3919,209.1686,5780.0
2022-02-22 10:00:00,217.66,217.96,217.12,217.47,10010.0,208.7179,209.0056,208.2001,208.5357,10010.0
2022-02-22 10:05:00,217.61,218.16,217.43,217.55,7339.0,208.6699,209.1973,208.4973,208.6124,7339.0
2022-02-22 10:10:00,217.43,217.52,216.31,216.53,13609.0,208.4973,208.5836,207.4233,207.6343,13609.0
2022-02-22 10:15:00,216.13,216.52,215.96,216.52,6853.0,207.2507,207.6247,207.0877,207.6247,6853.0
2022-02-22 10:20:00,216.26,216.83,216.24,216.24,3842.0,207.3754,207.922,207.3562,207.3562,3842.0
2022-02-22 10:25:00,216.2,217.07,216.2,216.95,3164.0,207.3179,208.1521,207.3179,208.0371,3164.0
2022-02-22 10:30:00,217.05,217.13,216.07,216.4,7085.0,208.1329,208.2097,207.1932,207.5096,7085.0
2022-02-22 10:35:00,216.38,216.77,216.2,216.2,2085.0,207.4905,207.8644,207.3179,207.3179,2085.0
2022-02-22 10:40:00,216.09,216.22,215.62,215.69,5054.0,207.2124,207.337,206.7617,206.8288,5054.0
2022-02-22 10:45:00,215.84,216.25,215.73,215.78,2893.0,206.9727,207.3658,206.8672,206.9151,2893.0
2022-02-22 10:50:00,215.64,215.64,215.15,215.22,7485.0,206.7809,206.7809,206.311,206.3781,7485.0
2022-02-22 10:55:00,215.16,215.36,214.77,214.9,10006.0,206.3206,206.5124,205.9466,206.0713,10006.0
2022-02-22 11:00:00,214.9,215.08,214.29,214.32,10956.0,206.0713,206.2439,205.4863,205.5151,10956.0
2022-02-22 11:05:00,214.53,214.88,214.52,214.72,4012.0,205.7165,206.0521,205.7069,205.8987,4012.0
2022-02-22 11:10:00,214.68,215.23,214.67,214.93,5781.0,205.8603,206.3877,205.8507,206.1,5781.0
2022-02-22 11:15:00,214.92,215.09,214.58,214.71,5262.0,206.0905,206.2535,205.7644,205.8891,5262.0
2022-02-22 11:20:00,214.57,214.62,214.16,214.32,2678.0,205.7548,205.8028,205.3617,205.5151,2678.0
2022-02-22 11:25:00,214.21,215.08,214.01,214.66,25249.0,205.4096,206.2439,205.2178,205.8411,25249.0
2022-02-22 11:30:00,214.85,215.27,214.47,214.8,2978.0,206.0233,206.4261,205.6589,205.9754,2978.0
2022-02-22 11:35:00,214.88,215.13,214.75,214.88,1820.0,206.0521,206.2918,205.9274,206.0521,1820.0
2022-02-22 11:40:00,214.97,215.27,214.96,215.27,2013.0,206.1384,206.4261,206.1288,206.4261,2013.0
2022-02-22 11:45:00,215.19,215.2,214.55,215.0,5292.0,206.3494,206.3589,205.7357,206.1672,5292.0
2022-02-22 11:50:00,215.09,215.35,214.38,214.39,3579.0,206.2535,206.5028,205.5726,205.5822,3579.0
2022-02-22 11:55:00,214.38,214.75,214.15,214.75,6850.0,205.5726,205.9274,205.3521,205.9274,6850.0
2022-02-22 12:00:00,214.64,214.98,214.58,214.92,1614.0,205.822,206.148,205.7644,206.0905,1614.0
2022-02-22 12:05:00,215.03,215.08,214.69,214.89,2619.0,206.1959,206.2439,205.8699,206.0617,2619.0
2022-02-22 12:10:00,214.78,214.8,214.26,214.26,7298.0,205.9562,205.9754,205.4576,205.4576,7298.0
2022-02-22 12:15:00,213.89,214.09,213.51,213.51,6082.0,205.1028,205.2945,204.7384,204.7384,6082.0
2022-02-22 12:20:00,213.51,213.91,213.5,213.68,9517.0,204.7384,205.1219,204.7288,204.9014,9517.0
2022-02-22 12:25:00,213.68,214.06,213.64,213.93,3252.0,204.9014,205.2658,204.863,205.1411,3252.0
2022-02-22 12:30:00,213.79,213.79,213.43,213.44,2259.0,205.0069,205.0069,204.6617,204.6713,2259.0
2022-02-22 12:35:00,213.26,213.81,213.26,213.66,7082.0,204.4986,205.0261,204.4986,204.8822,7082.0
2022-02-22 12:40:00,213.5,213.71,213.28,213.54,3682.0,204.7288,204.9302,204.5178,204.7671,3682.0
2022-02-22 12:45:00,213.64,213.83,213.06,213.09,5519.0,204.863,205.0452,204.3069,204.3356,5519.0
2022-02-22 12:50:00,213.24,213.51,213.08,213.21,2567.0,204.4795,204.7384,204.326,204.4507,2567.0
2022-02-22 12:55:00,213.22,213.38,212.83,212.91,4449.0,204.4603,204.6137,204.0863,204.163,4449.0
2022-02-22 13:00:00,212.73,213.07,212.73,212.94,4640.0,203.9904,204.3165,203.9904,204.1918,4640.0
2022-02-22 13:05:00,213.1,213.38,213.07,213.35,2221.0,204.3452,204.6137,204.3165,204.585,2221.0
2022-02-22 13:10:00,213.44,213.64,213.0,213.14,6324.0,204.6713,204.863,204.2493,204.3836,6324.0
2022-02-22 13:15:00,212.99,213.04,212.25,212.5,8999.0,204.2397,204.2877,203.5301,203.7699,8999.0
2022-02-22 13:20:00,212.46,212.65,212.43,212.59,2443.0,203.7315,203.9137,203.7027,203.8562,2443.0
2022-02-22 13:25:00,212.55,212.59,212.4,212.4,4521.0,203.8178,203.8562,203.674,203.674,4521.0
2022-02-22 13:30:00,212.45,212.94,212.45,212.75,7610.0,203.7219,204.1918,203.7219,204.0096,7610.0
2022-02-22 13:35:00,212.73,212.82,212.04,212.04,2070.0,203.9904,204.0767,203.3288,203.3288,2070.0
2022-02-22 13:40:00,212.2,212.63,212.18,212.31,6341.0,203.4822,203.8945,203.463,203.5877,6341.0
2022-02-22 13:45:00,212.18,212.27,211.94,211.94,4153.0,203.463,203.5493,203.2329,203.2329,4153.0
2022-02-22 13:50:00,211.94,212.22,211.77,211.85,5237.0,203.2329,203.5014,203.0699,203.1466,5237.0
2022-02-22 13:55:00,211.93,212.02,211.78,212.02,8012.0,203.2233,203.3096,203.0795,203.3096,8012.0
2022-02-22 14:00:00,212.0,212.04,211.82,211.88,3262.0,203.2904,203.3288,203.1178,203.1753,3262.0
2022-02-22 14:05:00,211.73,211.87,211.65,211.65,5399.0,203.0315,203.1658,202.9548,202.9548,5399.0
2022-02-22 14:10:00,211.51,212.06,211.37,211.98,6377.0,202.8205,203.3479,202.6863,203.2712,6377.0
2022-02-22 14:15:00,211.93,212.24,211.93,212.19,3471.0,203.2233,203.5206,203.2233,203.4726,3471.0
2022-02-22 14:20:00,212.33,212.38,211.64,211.94,8042.0,203.6069,203.6548,202.9452,203.2329,8042.0
2022-02-22 14:25:00,211.97,212.87,211.94,212.28,6335.0,203.2616,204.1247,203.2329,203.5589,6335.0
2022-02-22 14:30:00,212.29,212.93,212.13,212.42,3757.0,203.5685,204.1822,203.4151,203.6932,3757.0
2022-02-22 14:35:00,212.65,212.85,212.39,212.39,6421.0,203.9137,204.1055,203.6644,203.6644,6421.0
2022-02-22 14:40:00,212.6,212.78,211.96,212.06,3250.0,203.8658,204.0384,203.2521,203.3479,3250.0
2022-02-22 14:45:00,212.01,213.03,211.71,212.89,7180.0,203.3,204.2781,203.0123,204.1438,7180.0
2022-02-22 14:50:00,213.03,213.8,212.9,213.42,23668.0,204.2781,205.0165,204.1534,204.6521,23668.0
2022-02-22 14:55:00,213.49,214.03,213.48,213.55,6679.0,204.7192,205.237,204.7096,204.7767,6679.0
2022-02-22 15:00:00,213.64,214.5,213.64,214.26,11377.0,204.863,205.6877,204.863,205.4576,11377.0
2022-02-22 15:05:00,214.25,214.57,214.04,214.04,6874.0,205.448,205.7548,205.2466,205.2466,6874.0
2022-02-22 15:10:00,214.17,214.66,214.17,214.35,8712.0,205.3713,205.8411,205.3713,205.5439,8712.0
2022-02-22 15:15:00,214.39,214.68,214.11,214.11,8347.0,205.5822,205.8603,205.3137,205.3137,8347.0
2022-02-22 15:20:00,214.08,214.29,213.66,213.8,6248.0,205.285,205.4863,204.8822,205.0165,6248.0
2022-02-22 15:25:00,213.8,214.4,213.74,214.4,6895.0,205.0165,205.5918,204.9589,205.5918,6895.0
2022-02-22 15:30:00,214.09,214.2,213.71,213.87,10639.0,205.2945,205.4,204.9302,205.0836,10639.0
2022-02-22 15:35:00,213.89,214.27,213.81,214.26,9601.0,205.1028,205.4672,205.0261,205.4576,9601.0
2022-02-22 15:40:00,214.12,214.15,213.01,213.13,5774.0,205.3233,205.3521,204.2589,204.374,5774.0
2022-02-22 15:45:00,213.11,213.17,212.61,212.65,13094.0,204.3548,204.4123,203.8754,203.9137,13094.0
2022-02-22 15:50:00,212.5,212.5,211.93,212.01,12913.0,203.7699,203.7699,203.2233,203.3,12913.0
2022-02-22 15:55:00,212.21,213.12,212.14,212.95,41372.0,203.4918,204.3644,203.4247,204.2014,41372.0
2022-02-23 09:30:00,213.57,215.48,213.17,214.6,74530.0,204.7959,206.6274,204.4123,205.7836,74530.0
2022-02-23 09:35:00,215.35,215.35,214.06,214.95,3302.0,206.5028,206.5028,205.2658,206.1192,3302.0
2022-02-23 09:40:00,214.91,214.93,213.81,214.46,34900.0,206.0809,206.1,205.0261,205.6493,34900.0
2022-02-23 09:45:00,214.7,215.02,214.63,214.87,2326.0,205.8795,206.1863,205.8124,206.0425,2326.0
2022-02-23 09:50:00,214.5,214.55,213.83,213.91,2490.0,205.6877,205.7357,205.0452,205.1219,2490.0
2022-02-23 09:55:00,213.61,214.37,213.61,214.12,4215.0,204.8343,205.563,204.8343,205.3233,4215.0
2022-02-23 10:00:00,213.95,213.98,213.46,213.98,4009.0,205.1603,205.1891,204.6904,205.1891,4009.0
2022-02-23 10:05:00,213.83,214.26,213.76,213.94,21150.0,205.0452,205.4576,204.9781,205.1507,21150.0
2022-02-23 10:10:00,213.72,213.76,213.05,213.34,2893.0,204.9398,204.9781,204.2973,204.5754,2893.0
2022-02-23 10:15:00,213.19,213.41,212.73,212.74,5804.0,204.4315,204.6425,203.9904,204.0,5804.0
2022-02-23 10:20:00,212.96,213.51,212.43,212.44,3597.0,204.211,204.7384,203.7027,203.7123,3597.0
2022-02-23 10:25:00,212.46,212.7,212.13,212.26,1600.0,203.7315,203.9617,203.4151,203.5397,1600.0
2022-02-23 10:30:00,212.17,212.66,211.91,212.11,4730.0,203.4534,203.9233,203.2041,203.3959,4730.0
2022-02-23 10:35:00,212.27,212.83,212.27,212.6,3157.0,203.5493,204.0863,203.5493,203.8658,3157.0
2022-02-23 10:40:00,212.83,213.07,212.48,212.56,5704.0,204.0863,204.3165,203.7507,203.8274,5704.0
2022-02-23 10:45:00,212.46,212.55,212.26,212.26,3507.0,203.7315,203.8178,203.5397,203.5397,3507.0
2022-02-23 10:50:00,212.05,212.5,211.97,212.21,3962.0,203.3384,203.7699,203.2616,203.4918,3962.0
2022-02-23 10:55:00,212.24,212.33,211.91,212.08,5508.0,203.5206,203.6069,203.2041,203.3671,5508.0
2022-02-23 11:00:00,212.03,212.23,211.66,211.93,2268.0,203.3192,203.511,202.9644,203.2233,2268.0
2022-02-23 11:05:00,211.94,212.01,211.78,211.9,2700.0,203.2329,203.3,203.0795,203.1945,2700.0
2022-02-23 11:10:00,211.92,212.1,211.8,212.03,3200.0,203.2137,203.3863,203.0986,203.3192,3200.0
2022-02-23 11:15:00,212.02,212.02,211.64,211.86,3300.0,203.3096,203.3096,202.9452,203.1562,3300.0
2022-02-23 11:20:00,212.03,212.24,211.99,212.0,2300.0,203.3192,203.5206,203.2808,203.2904,2300.0
2022-02-23 11:25:00,211.89,212.17,211.89,212.04,6529.0,203.1849,203.4534,203.1849,203.3288,6529.0
2022-02-23 11:30:00,211.94,212.27,211.83,212.15,3035.0,203.2329,203.5493,203.1274,203.4343,3035.0
2022-02-23 11:35:00,212.0,212.44,211.95,212.22,1709.0,203.2904,203.7123,203.2425,203.5014,1709.0
2022-02-23 11:40:00,212.21,212.38,212.04,212.38,3184.0,203.4918,203.6548,203.3288,203.6548,3184.0
2022-02-23 11:45:00,212.01,212.42,212.01,212.42,3984.0,203.3,203.6932,203.3,203.6932,3984.0
2022-02-23 11:50:00,212.39,212.53,212.14,212.39,1100.0,203.6644,203.7986,203.4247,203.6644,1100.0
2022-02-23 11:55:00,212.58,212.73,212.33,212.45,3486.0,203.8466,203.9904,203.6069,203.7219,3486.0
2022-02-23 12:00:00,212.42,212.63,212.15,212.63,3506.0,203.6932,203.8945,203.4343,203.8945,3506.0
2022-02-23 12:05:00,212.77,212.96,212.45,212.96,6858.0,204.0288,204.211,203.7219,204.211,6858.0
2022-02-23 12:10:00,213.03,213.03,212.54,212.55,4281.0,204.2781,204.2781,203.8082,203.8178,4281.0
2022-02-23 12:15:00,212.87,213.19,212.79,213.11,2700.0,204.1247,204.4315,204.048,204.3548,2700.0
2022-02-23 12:20:00,212.98,213.46,212.98,213.45,2400.0,204.2302,204.6904,204.2302,204.6808,2400.0
2022-02-23 12:25:00,213.46,213.72,213.4,213.44,5535.0,204.6904,204.9398,204.6329,204.6713,5535.0
2022-02-23 12:30:00,213.44,213.78,213.44,213.53,1560.0,204.6713,204.9973,204.6713,204.7576,1560.0
2022-02-23 12:35:00,213.38,213.41,212.94,212.94,6394.0,204.6137,204.6425,204.1918,204.1918,6394.0
2022-02-23 12:40:00,212.93,213.21,212.93,213.21,1241.0,204.1822,204.4507,204.1822,204.4507,1241.0
2022-02-23 12:45:00,213.08,213.24,212.94,212.94,2924.0,204.326,204.4795,204.1918,204.1918,2924.0
2022-02-23 12:50:00,212.85,212.85,212.27,212.28,3599.0,204.1055,204.1055,203.5493,203.5589,3599.0
2022-02-23 12:55:00,212.12,212.36,211.86,211.93,2750.0,203.4055,203.6356,203.1562,203.2233,2750.0
2022-02-23 13:00:00,211.86,211.98,211.73,211.92,8364.0,203.1562,203.2712,203.0315,203.2137,8364.0
2022-02-23 13:05:00,211.95,212.05,211.64,211.74,4556.0,203.2425,203.3384,202.9452,203.0411,4556.0
2022-02-23 13:10:00,211.75,211.75,211.0,211.0,2100.0,203.0507,203.0507,202.3315,202.3315,2100.0
2022-02-23 13:15:00,210.86,211.23,210.86,211.11,3068.0,202.1972,202.552,202.1972,202.437,3068.0
2022-02-23 13:20:00,211.01,211.01,210.82,210.94,2958.0,202.3411,202.3411,202.1589,202.274,2958.0
2022-02-23 13:25:00,210.99,211.12,210.67,210.67,3672.0,202.3219,202.4466,202.0151,202.0151,3672.0
2022-02-23 13:30:00,210.68,210.68,210.46,210.49,1201.0,202.0246,202.0246,201.8137,201.8424,1201.0
2022-02-23 13:35:00,210.4,210.91,210.4,210.91,3004.0,201.7561,202.2452,201.7561,202.2452,3004.0
2022-02-23 13:40:00,210.84,211.04,210.69,210.84,4722.0,202.1781,202.3699,202.0342,202.1781,4722.0
2022-02-23 13:45:00,210.62,211.05,210.61,210.98,820.0,201.9671,202.3794,201.9575,202.3123,820.0
2022-02-23 13:50:00,211.04,211.15,210.56,210.57,7616.0,202.3699,202.4753,201.9096,201.9192,7616.0
2022-02-23 13:55:00,210.57,210.64,210.55,210.57,1600.0,201.9192,201.9863,201.9,201.9192,1600.0
2022-02-23 14:00:00,210.81,210.81,210.46,210.46,2609.0,202.1493,202.1493,201.8137,201.8137,2609.0
2022-02-23 14:05:00,210.47,210.59,210.3,210.44,3646.0,201.8233,201.9383,201.6603,201.7945,3646.0
2022-02-23 14:10:00,210.51,210.52,210.18,210.45,1908.0,201.8616,201.8712,201.5452,201.8041,1908.0
2022-02-23 14:15:00,210.43,210.44,210.14,210.29,7844.0,201.7849,201.7945,201.5068,201.6507,7844.0
2022-02-23 14:20:00,210.36,210.41,209.7,209.84,2646.0,201.7178,201.7657,201.0849,201.2192,2646.0
2022-02-23 14:25:00,209.77,209.77,209.38,209.38,2045.0,201.152,201.152,200.7781,200.7781,2045.0
2022-02-23 14:30:00,209.51,209.59,209.26,209.26,4524.0,200.9027,200.9794,200.663,200.663,4524.0
2022-02-23 14:35:00,209.28,209.29,209.14,209.25,3149.0,200.6822,200.6917,200.5479,200.6534,3149.0
2022-02-23 14:40:00,209.23,209.23,208.74,208.81,6939.0,200.6342,200.6342,200.1643,200.2315,6939.0
2022-02-23 14:45:00,208.99,209.48,208.99,209.12,5102.0,200.4041,200.8739,200.4041,200.5287,5102.0
2022-02-23 14:50:00,209.15,209.36,209.08,209.09,1727.0,200.5575,200.7589,200.4904,200.5,1727.0
2022-02-23 14:55:00,209.09,209.4,208.85,209.02,7887.0,200.5,200.7972,200.2698,200.4328,7887.0
2022-02-23 15:00:00,208.92,209.13,208.28,208.28,6229.0,200.3369,200.5383,199.7232,199.7232,6229.0
2022-02-23 15:05:00,208.3,208.48,208.23,208.36,6350.0,199.7424,199.915,199.6753,199.8,6350.0
2022-02-23 15:10:00,208.45,208.45,208.13,208.25,4617.0,199.8863,199.8863,199.5794,199.6945,4617.0
2022-02-23 15:15:00,208.25,208.8,208.2,208.25,6284.0,199.6945,200.2219,199.6465,199.6945,6284.0
2022-02-23 15:20:00,208.37,208.51,208.14,208.43,8940.0,199.8095,199.9438,199.589,199.8671,8940.0
2022-02-23 15:25:00,208.3,209.07,208.28,208.98,5204.0,199.7424,200.4808,199.7232,200.3945,5204.0
2022-02-23 15:30:00,208.87,208.87,208.43,208.68,10458.0,200.289,200.289,199.8671,200.1068,10458.0
2022-02-23 15:35:00,208.82,208.82,208.26,208.26,8433.0,200.2411,200.2411,199.7041,199.7041,8433.0
2022-02-23 15:40:00,208.27,208.39,208.12,208.26,9117.0,199.7137,199.8287,199.5698,199.7041,9117.0
2022-02-23 15:45:00,208.15,208.4,207.8,207.81,13399.0,199.5986,199.8383,199.263,199.2726,13399.0
2022-02-23 15:50:00,207.75,208.37,207.53,207.78,24185.0,199.215,199.8095,199.0041,199.2438,24185.0
2022-02-23 15:55:00,207.84,207.93,207.5,207.51,54561.0,199.3013,199.3876,198.9753,198.9849,54561.0
2022-02-24 09:30:00,202.56,204.4,202.45,203.88,20393.0,194.2382,196.0026,194.1328,195.504,20393.0
2022-02-24 09:35:00,203.34,205.76,203.34,205.08,5605.0,194.9862,197.3068,194.9862,196.6547,5605.0
2022-02-24 09:40:00,205.26,205.59,204.45,205.05,61230.0,196.8273,197.1438,196.0506,196.6259,61230.0
2022-02-24 09:45:00,205.2,207.62,205.2,207.62,7744.0,196.7698,199.0904,196.7698,199.0904,7744.0
2022-02-24 09:50:00,207.94,208.63,207.11,208.11,10752.0,199.3972,200.0589,198.6013,199.5602,10752.0
2022-02-24 09:55:00,207.9,208.55,207.62,208.55,5991.0,199.3589,199.9821,199.0904,199.9821,5991.0
2022-02-24 10:00:00,208.57,208.57,207.09,207.31,8116.0,200.0013,200.0013,198.5821,198.7931,8116.0
2022-02-24 10:05:00,207.28,209.0,207.28,208.92,8873.0,198.7643,200.4137,198.7643,200.3369,8873.0
2022-02-24 10:10:00,208.96,209.39,208.55,209.39,9575.0,200.3753,200.7876,199.9821,200.7876,9575.0
2022-02-24 10:15:00,209.34,209.81,208.91,209.81,6340.0,200.7397,201.1904,200.3274,201.1904,6340.0
2022-02-24 10:20:00,209.64,210.22,209.22,209.75,7637.0,201.0274,201.5835,200.6246,201.1328,7637.0
2022-02-24 10:25:00,209.7,209.81,208.82,209.78,22053.0,201.0849,201.1904,200.2411,201.1616,22053.0
2022-02-24 10:30:00,209.98,210.9,209.96,210.49,21456.0,201.3534,202.2356,201.3342,201.8424,21456.0
2022-02-24 10:35:00,210.49,210.87,210.24,210.47,44518.0,201.8424,202.2068,201.6027,201.8233,44518.0
2022-02-24 10:40:00,210.5,211.5,210.33,210.86,21967.0,201.852,202.811,201.689,202.1972,21967.0
2022-02-24 10:45:00,210.98,212.2,210.95,212.05,9510.0,202.3123,203.4822,202.2836,203.3384,9510.0
2022-02-24 10:50:00,212.05,212.25,211.17,212.23,12487.0,203.3384,203.5301,202.4945,203.511,12487.0
2022-02-24 10:55:00,212.33,212.5,211.92,211.96,8831.0,203.6069,203.7699,203.2137,203.2521,8831.0
2022-02-24 11:00:00,211.8,213.26,211.57,212.89,25741.0,203.0986,204.4986,202.8781,204.1438,25741.0
2022-02-24 11:05:00,213.09,213.94,212.64,213.78,15607.0,204.3356,205.1507,203.9041,204.9973,15607.0
2022-02-24 11:10:00,213.9,214.34,213.49,214.32,9573.0,205.1124,205.5343,204.7192,205.5151,9573.0
2022-02-24 11:15:00,214.25,214.35,213.63,214.04,9950.0,205.448,205.5439,204.8534,205.2466,9950.0
2022-02-24 11:20:00,214.25,214.31,213.64,213.64,4675.0,205.448,205.5055,204.863,204.863,4675.0
2022-02-24 11:25:00,213.61,214.0,213.41,213.41,12263.0,204.8343,205.2082,204.6425,204.6425,12263.0
2022-02-24 11:30:00,213.54,213.78,212.64,213.0,6785.0,204.7671,204.9973,203.9041,204.2493,6785.0
2022-02-24 11:35:00,213.22,213.22,212.84,213.16,5096.0,204.4603,204.4603,204.0959,204.4028,5096.0
2022-02-24 11:40:00,213.11,213.36,212.38,212.76,8817.0,204.3548,204.5945,203.6548,204.0192,8817.0
2022-02-24 11:45:00,213.0,213.0,212.58,212.84,7181.0,204.2493,204.2493,203.8466,204.0959,7181.0
2022-02-24 11:50:00,212.99,213.69,212.99,213.62,6017.0,204.2397,204.911,204.2397,204.8439,6017.0
2022-02-24 11:55:00,213.5,213.81,213.33,213.67,4156.0,204.7288,205.0261,204.5658,204.8918,4156.0
2022-02-24 12:00:00,213.76,213.96,213.57,213.57,5270.0,204.9781,205.1699,204.7959,204.7959,5270.0
2022-02-24 12:05:00,213.56,213.56,212.74,212.74,2743.0,204.7863,204.7863,204.0,204.0,2743.0
2022-02-24 12:10:00,212.75,212.82,212.43,212.57,14382.0,204.0096,204.0767,203.7027,203.837,14382.0
2022-02-24 12:15:00,212.47,212.66,212.44,212.44,10464.0,203.7411,203.9233,203.7123,203.7123,10464.0
2022-02-24 12:20:00,212.45,212.61,212.34,212.59,7426.0,203.7219,203.8754,203.6164,203.8562,7426.0
2022-02-24 12:25:00,212.59,212.87,212.5,212.74,6653.0,203.8562,204.1247,203.7699,204.0,6653.0
2022-02-24 12:30:00,213.17,213.29,212.66,212.66,3205.0,204.4123,204.5274,203.9233,203.9233,3205.0
2022-02-24 12:35:00,212.82,213.53,212.67,213.42,2831.0,204.0767,204.7576,203.9329,204.6521,2831.0
2022-02-24 12:40:00,213.71,214.07,213.71,213.72,6911.0,204.9302,205.2754,204.9302,204.9398,6911.0
2022-02-24 12:45:00,213.84,213.84,213.09,213.09,3934.0,205.0548,205.0548,204.3356,204.3356,3934.0
2022-02-24 12:50:00,213.09,213.14,212.83,213.08,2190.0,204.3356,204.3836,204.0863,204.326,2190.0
2022-02-24 12:55:00,213.22,213.55,212.75,212.75,2160.0,204.4603,204.7767,204.0096,204.0096,2160.0
2022-02-24 13:00:00,212.74,212.91,212.45,212.69,5789.0,204.0,204.163,203.7219,203.9521,5789.0
2022-02-24 13:05:00,212.6,213.16,212.6,213.16,2619.0,203.8658,204.4028,203.8658,204.4028,2619.0
2022-02-24 13:10:00,213.19,213.74,213.02,213.42,4471.0,204.4315,204.9589,204.2685,204.6521,4471.0
2022-02-24 13:15:00,213.63,213.66,213.1,213.66,5521.0,204.8534,204.8822,204.3452,204.8822,5521.0
2022-02-24 13:20:00,213.43,213.54,212.99,213.05,5586.0,204.6617,204.7671,204.2397,204.2973,5586.0
2022-02-24 13:25:00,213.2,213.52,212.87,213.15,11239.0,204.4411,204.748,204.1247,204.3932,11239.0
2022-02-24 13:30:00,213.19,213.67,213.06,213.52,5340.0,204.4315,204.8918,204.3069,204.748,5340.0
2022-02-24 13:35:00,213.62,214.21,213.53,214.14,4308.0,204.8439,205.4096,204.7576,205.3425,4308.0
2022-02-24 13:40:00,214.24,214.4,214.01,214.1,4015.0,205.4384,205.5918,205.2178,205.3041,4015.0
2022-02-24 13:45:00,214.03,215.01,213.86,215.01,3000.0,205.237,206.1768,205.074,206.1768,3000.0
2022-02-24 13:50:00,215.35,215.57,214.87,214.87,6532.0,206.5028,206.7137,206.0425,206.0425,6532.0
2022-02-24 13:55:00,214.8,215.03,214.02,214.31,4414.0,205.9754,206.1959,205.2274,205.5055,4414.0
2022-02-24 14:00:00,214.39,214.43,213.55,214.08,3385.0,205.5822,205.6206,204.7767,205.285,3385.0
2022-02-24 14:05:00,214.25,214.59,213.77,213.78,5979.0,205.448,205.774,204.9877,204.9973,5979.0
2022-02-24 14:10:00,213.78,214.5,213.78,214.33,3810.0,204.9973,205.6877,204.9973,205.5247,3810.0
2022-02-24 14:15:00,214.43,215.04,214.43,215.04,5000.0,205.6206,206.2055,205.6206,206.2055,5000.0
2022-02-24 14:20:00,214.92,215.11,214.67,214.67,3913.0,206.0905,206.2726,205.8507,205.8507,3913.0
2022-02-24 14:25:00,214.75,215.03,214.6,214.84,4156.0,205.9274,206.1959,205.7836,206.0137,4156.0
2022-02-24 14:30:00,214.92,215.61,214.92,215.43,5204.0,206.0905,206.7521,206.0905,206.5795,5204.0
2022-02-24 14:35:00,215.49,215.98,215.46,215.85,5489.0,206.637,207.1069,206.6083,206.9822,5489.0
2022-02-24 14:40:00,215.83,215.83,215.42,215.68,4904.0,206.9631,206.9631,206.5699,206.8192,4904.0
2022-02-24 14:45:00,215.66,216.06,215.55,216.05,4896.0,206.8,207.1836,206.6946,207.174,4896.0
2022-02-24 14:50:00,215.89,216.07,215.48,215.94,5713.0,207.0206,207.1932,206.6274,207.0685,5713.0
2022-02-24 14:55:00,215.94,215.94,215.29,215.61,4664.0,207.0685,207.0685,206.4453,206.7521,4664.0
2022-02-24 15:00:00,215.73,216.15,215.37,216.15,4803.0,206.8672,207.2699,206.522,207.2699,4803.0
2022-02-24 15:05:00,216.04,216.27,215.89,216.12,3827.0,207.1644,207.385,207.0206,207.2412,3827.0
2022-02-24 15:10:00,216.03,216.11,215.87,215.94,4113.0,207.1548,207.2316,207.0014,207.0685,4113.0
2022-02-24 15:15:00,216.02,216.46,215.8,216.27,23852.0,207.1453,207.5672,206.9343,207.385,23852.0
2022-02-24 15:20:00,216.29,216.4,215.89,216.26,11585.0,207.4042,207.5096,207.0206,207.3754,11585.0
2022-02-24 15:25:00,216.29,216.65,216.09,216.09,21091.0,207.4042,207.7494,207.2124,207.2124,21091.0
2022-02-24 15:30:00,216.14,217.25,215.72,217.25,11485.0,207.2603,208.3247,206.8576,208.3247,11485.0
2022-02-24 15:35:00,217.34,217.65,217.33,217.58,7785.0,208.411,208.7083,208.4014,208.6412,7785.0
2022-02-24 15:40:00,217.64,217.65,216.96,217.18,23388.0,208.6987,208.7083,208.0466,208.2576,23388.0
2022-02-24 15:45:00,217.14,217.66,216.88,216.98,38698.0,208.2192,208.7179,207.9699,208.0658,38698.0
2022-02-24 15:50:00,217.09,218.24,217.09,217.76,38396.0,208.1713,209.2741,208.1713,208.8138,38396.0
2022-02-24 15:55:00,217.73,217.94,217.21,217.28,95328.0,208.785,208.9864,208.2864,208.3535,95328.0
2022-02-25 09:30:00,217.44,217.75,216.29,216.31,7330.0,208.5069,208.8042,207.4042,207.4233,7330.0
2022-02-25 09:35:00,216.31,216.78,215.36,216.78,6094.0,207.4233,207.874,206.5124,207.874,6094.0
2022-02-25 09:40:00,216.25,216.25,215.16,216.14,5151.0,207.3658,207.3658,206.3206,207.2603,5151.0
2022-02-25 09:45:00,215.26,216.3,215.26,215.9,1638.0,206.4165,207.4138,206.4165,207.0302,1638.0
2022-02-25 09:50:00,216.15,216.23,215.49,215.68,5820.0,207.2699,207.3466,206.637,206.8192,5820.0
2022-02-25 09:55:00,215.79,215.96,215.09,215.35,4840.0,206.9247,207.0877,206.2535,206.5028,4840.0
2022-02-25 10:00:00,215.44,215.96,215.44,215.96,2823.0,206.5891,207.0877,206.5891,207.0877,2823.0
2022-02-25 10:05:00,215.84,217.06,215.83,216.68,3511.0,206.9727,208.1425,206.9631,207.7781,3511.0
2022-02-25 10:10:00,216.7,217.1,216.11,216.34,5874.0,207.7973,208.1809,207.2316,207.4521,5874.0
2022-02-25 10:15:00,216.47,216.95,215.7,216.82,3132.0,207.5768,208.0371,206.8384,207.9124,3132.0
2022-02-25 10:20:00,216.79,217.16,216.58,216.99,3626.0,207.8836,208.2384,207.6823,208.0754,3626.0
2022-02-25 10:25:00,217.1,218.25,217.1,218.22,4427.0,208.1809,209.2836,208.1809,209.2549,4427.0
2022-02-25 10:30:00,218.07,218.43,217.82,218.3,2657.0,209.111,209.4562,208.8713,209.3316,2657.0
2022-02-25 10:35:00,218.12,218.28,217.48,217.88,3789.0,209.159,209.3124,208.5453,208.9288,3789.0
2022-02-25 10:40:00,217.88,218.84,217.88,218.84,6200.0,208.9288,209.8494,208.9288,209.8494,6200.0
2022-02-25 10:45:00,218.95,219.39,218.64,218.93,2946.0,209.9549,210.3768,209.6576,209.9357,2946.0
2022-02-25 10:50:00,219.2,219.58,219.14,219.27,8410.0,210.1946,210.559,210.1371,210.2617,8410.0
2022-02-25 10:55:00,219.14,219.73,219.11,219.53,9427.0,210.1371,210.7028,210.1083,210.5111,9427.0
2022-02-25 11:00:00,219.55,220.25,219.39,220.25,9629.0,210.5302,211.2015,210.3768,211.2015,9629.0
2022-02-25 11:05:00,220.24,220.5,219.71,220.5,6395.0,211.1919,211.4412,210.6837,211.4412,6395.0
2022-02-25 11:10:00,220.37,221.19,220.33,221.18,6850.0,211.3165,212.1029,211.2782,212.0933,6850.0
2022-02-25 11:15:00,221.09,221.35,220.72,221.35,5475.0,212.007,212.2563,211.6522,212.2563,5475.0
2022-02-25 11:20:00,221.41,221.72,221.19,221.58,8793.0,212.3138,212.6111,212.1029,212.4768,8793.0
2022-02-25 11:25:00,221.67,221.7,221.06,221.11,4226.0,212.5631,212.5919,211.9782,212.0261,4226.0
2022-02-25 11:30:00,221.1,221.1,220.55,220.95,5110.0,212.0166,212.0166,211.4892,211.8727,5110.0
2022-02-25 11:35:00,221.0,221.09,220.59,220.83,11091.0,211.9207,212.007,211.5275,211.7577,11091.0
2022-02-25 11:40:00,220.83,221.22,220.64,220.99,7714.0,211.7577,212.1316,211.5755,211.9111,7714.0
2022-02-25 11:45:00,221.06,221.33,220.97,221.33,7746.0,211.9782,212.2371,211.8919,212.2371,7746.0
2022-02-25 11:50:00,221.41,221.53,220.93,221.38,7272.0,212.3138,212.4289,211.8535,212.2851,7272.0
2022-02-25 11:55:00,221.51,221.88,221.5,221.88,2295.0,212.4097,212.7645,212.4001,212.7645,2295.0
2022-02-25 12:00:00,221.88,222.26,221.82,222.11,14146.0,212.7645,213.1289,212.707,212.9851,14146.0
2022-02-25 12:05:00,222.2,222.22,221.91,222.06,8953.0,213.0714,213.0905,212.7933,212.9371,8953.0
2022-02-25 12:10:00,222.06,222.25,221.82,221.97,10122.0,212.9371,213.1193,212.707,212.8508,10122.0
2022-02-25 12:15:00,222.04,222.43,221.92,222.3,8598.0,212.9179,213.2919,212.8029,213.1673,8598.0
2022-02-25 12:20:00,222.29,222.3,222.08,222.13,6035.0,213.1577,213.1673,212.9563,213.0042,6035.0
2022-02-25 12:25:00,222.22,222.55,222.22,222.5,8529.0,213.0905,213.407,213.0905,213.359,8529.0
2022-02-25 12:30:00,222.54,222.98,222.54,222.97,8155.0,213.3974,213.8193,213.3974,213.8097,8155.0
2022-02-25 12:35:00,222.91,223.01,222.5,222.58,9456.0,213.7522,213.8481,213.359,213.4358,9456.0
2022-02-25 12:40:00,222.73,222.73,222.46,222.61,6898.0,213.5796,213.5796,213.3207,213.4645,6898.0
2022-02-25 12:45:00,222.61,222.72,222.36,222.36,6497.0,213.4645,213.57,213.2248,213.2248,6497.0
2022-02-25 12:50:00,222.25,222.29,221.99,222.0,5938.0,213.1193,213.1577,212.87,212.8796,5938.0
2022-02-25 12:55:00,222.15,222.24,221.79,222.18,7398.0,213.0234,213.1097,212.6782,213.0522,7398.0
2022-02-25 13:00:00,222.15,222.25,221.79,222.25,5170.0,213.0234,213.1193,212.6782,213.1193,5170.0
2022-02-25 13:05:00,222.14,222.14,221.93,221.98,5760.0,213.0138,213.0138,212.8125,212.8604,5760.0
2022-02-25 13:10:00,222.09,222.1,221.47,221.81,4798.0,212.9659,212.9755,212.3714,212.6974,4798.0
2022-02-25 13:15:00,221.9,222.27,221.69,222.27,4400.0,212.7837,213.1385,212.5823,213.1385,4400.0
2022-02-25 13:20:00,222.28,222.3,221.99,222.27,6224.0,213.1481,213.1673,212.87,213.1385,6224.0
2022-02-25 13:25:00,222.36,222.87,222.36,222.8,7036.0,213.2248,213.7138,213.2248,213.6467,7036.0
2022-02-25 13:30:00,222.66,223.09,222.64,222.95,5246.0,213.5125,213.9248,213.4933,213.7906,5246.0
2022-02-25 13:35:00,222.9,222.99,222.58,222.81,6451.0,213.7426,213.8289,213.4358,213.6563,6451.0
2022-02-25 13:40:00,222.91,223.23,222.84,223.16,4664.0,213.7522,214.0591,213.6851,213.9919,4664.0
2022-02-25 13:45:00,223.06,223.25,222.93,223.2,4314.0,213.896,214.0782,213.7714,214.0303,4314.0
2022-02-25 13:50:00,223.19,223.3,222.96,222.98,6592.0,214.0207,214.1262,213.8001,213.8193,6592.0
2022-02-25 13:55:00,222.82,222.84,222.27,222.7,6014.0,213.6659,213.6851,213.1385,213.5508,6014.0
2022-02-25 14:00:00,222.74,222.98,222.36,222.96,7411.0,213.5892,213.8193,213.2248,213.8001,7411.0
2022-02-25 14:05:00,222.83,222.83,222.31,222.31,4300.0,213.6755,213.6755,213.1768,213.1768,4300.0
2022-02-25 14:10:00,222.42,222.44,222.1,222.28,7353.0,213.2823,213.3015,212.9755,213.1481,7353.0
2022-02-25 14:15:00,222.33,222.4,222.16,222.19,5644.0,213.196,213.2632,213.033,213.0618,5644.0
2022-02-25 14:20:00,222.13,222.75,222.13,222.74,5497.0,213.0042,213.5988,213.0042,213.5892,5497.0
2022-02-25 14:25:00,222.74,222.91,222.62,222.71,5462.0,213.5892,213.7522,213.4741,213.5604,5462.0
2022-02-25 14:30:00,222.85,223.07,222.26,222.27,9141.0,213.6947,213.9056,213.1289,213.1385,9141.0
2022-02-25 14:35:00,222.3,222.51,222.2,222.21,4149.0,213.1673,213.3686,213.0714,213.081,4149.0
2022-02-25 14:40:00,222.31,222.61,222.25,222.61,8279.0,213.1768,213.4645,213.1193,213.4645,8279.0
2022-02-25 14:45:00,222.54,222.71,222.23,222.28,6668.0,213.3974,213.5604,213.1001,213.1481,6668.0
2022-02-25 14:50:00,222.01,222.28,221.65,221.93,4635.0,212.8892,213.1481,212.544,212.8125,4635.0
2022-02-25 14:55:00,222.04,222.47,221.93,222.35,7021.0,212.9179,213.3303,212.8125,213.2152,7021.0
2022-02-25 15:00:00,222.26,222.27,221.96,221.96,6674.0,213.1289,213.1385,212.8412,212.8412,6674.0
2022-02-25 15:05:00,222.07,222.4,221.97,222.21,6525.0,212.9467,213.2632,212.8508,213.081,6525.0
2022-02-25 15:10:00,222.28,222.41,222.0,222.37,9223.0,213.1481,213.2727,212.8796,213.2344,9223.0
2022-02-25 15:15:00,222.3,222.72,222.29,222.66,6640.0,213.1673,213.57,213.1577,213.5125,6640.0
2022-02-25 15:20:00,222.8,223.25,222.63,223.06,11936.0,213.6467,214.0782,213.4837,213.896,11936.0
2022-02-25 15:25:00,223.12,223.12,222.75,222.84,8285.0,213.9536,213.9536,213.5988,213.6851,8285.0
2022-02-25 15:30:00,222.9,223.24,222.7,222.7,14342.0,213.7426,214.0686,213.5508,213.5508,14342.0
2022-02-25 15:35:00,222.48,222.79,222.19,222.73,9515.0,213.3399,213.6371,213.0618,213.5796,9515.0
2022-02-25 15:40:00,222.72,222.78,222.27,222.64,9955.0,213.57,213.6275,213.1385,213.4933,9955.0
2022-02-25 15:45:00,222.67,222.88,222.33,222.44,10850.0,213.5221,213.7234,213.196,213.3015,10850.0
2022-02-25 15:50:00,222.45,223.01,222.42,222.81,25491.0,213.3111,213.8481,213.2823,213.6563,25491.0
2022-02-25 15:55:00,222.88,222.96,222.43,222.59,56533.0,213.7234,213.8001,213.2919,213.4453,56533.0
2022-02-28 09:30:00,219.32,220.01,217.74,219.06,11397.0,210.3097,210.9713,208.7946,210.0604,11397.0
2022-02-28 09:35:00,218.92,220.05,218.77,219.55,2591.0,209.9261,211.0097,209.7823,210.5302,2591.0
2022-02-28 09:40:00,219.04,219.33,218.68,218.8,2002.0,210.0412,210.3193,209.696,209.811,2002.0
2022-02-28 09:45:00,218.87,219.51,218.67,219.15,8226.0,209.8782,210.4919,209.6864,210.1467,8226.0
2022-02-28 09:50:00,219.44,219.66,218.85,219.47,3388.0,210.4248,210.6357,209.859,210.4535,3388.0
2022-02-28 09:55:00,219.46,219.8,218.81,219.19,3663.0,210.4439,210.77,209.8206,210.185,3663.0
2022-02-28 10:00:00,219.19,219.35,218.27,218.42,3492.0,210.185,210.3385,209.3028,209.4467,3492.0
2022-02-28 10:05:00,218.22,218.56,218.22,218.46,9950.0,209.2549,209.5809,209.2549,209.485,9950.0
2022-02-28 10:10:00,218.46,218.63,217.91,217.91,6876.0,209.485,209.648,208.9576,208.9576,6876.0
2022-02-28 10:15:00,217.92,217.95,217.66,217.84,3805.0,208.9672,208.996,208.7179,208.8905,3805.0
2022-02-28 10:20:00,217.7,217.83,217.46,217.65,2145.0,208.7562,208.8809,208.5261,208.7083,2145.0
2022-02-28 10:25:00,217.54,217.94,217.21,217.53,2004.0,208.6028,208.9864,208.2864,208.5932,2004.0
2022-02-28 10:30:00,217.52,218.24,217.52,218.01,5247.0,208.5836,209.2741,208.5836,209.0535,5247.0
2022-02-28 10:35:00,218.12,218.93,218.04,218.72,4000.0,209.159,209.9357,209.0823,209.7343,4000.0
2022-02-28 10:40:00,218.99,219.5,218.99,219.5,5413.0,209.9932,210.4823,209.9932,210.4823,5413.0
2022-02-28 10:45:00,219.64,219.83,219.5,219.81,3409.0,210.6165,210.7987,210.4823,210.7796,3409.0
2022-02-28 10:50:00,219.7,219.99,219.41,219.7,4904.0,210.6741,210.9522,210.396,210.6741,4904.0
2022-02-28 10:55:00,219.87,220.5,219.87,220.5,2628.0,210.8371,211.4412,210.8371,211.4412,2628.0
2022-02-28 11:00:00,220.43,220.63,220.21,220.36,4161.0,211.3741,211.5659,211.1631,211.307,4161.0
2022-02-28 11:05:00,220.2,220.2,219.83,220.04,3895.0,211.1535,211.1535,210.7987,211.0001,3895.0
2022-02-28 11:10:00,220.07,220.07,219.41,219.75,2928.0,211.0289,211.0289,210.396,210.722,2928.0
2022-02-28 11:15:00,219.81,219.89,219.39,219.4,3552.0,210.7796,210.8563,210.3768,210.3864,3552.0
2022-02-28 11:20:00,219.56,220.38,219.54,220.23,4401.0,210.5398,211.3261,210.5206,211.1823,4401.0
2022-02-28 11:25:00,220.34,220.91,220.34,220.91,1823.0,211.2878,211.8344,211.2878,211.8344,1823.0
2022-02-28 11:30:00,220.59,220.84,220.45,220.63,2668.0,211.5275,211.7672,211.3933,211.5659,2668.0
2022-02-28 11:35:00,220.65,220.81,220.13,220.14,5180.0,211.585,211.7385,211.0864,211.096,5180.0
2022-02-28 11:40:00,220.48,220.64,220.02,220.64,4494.0,211.422,211.5755,210.9809,211.5755,4494.0
2022-02-28 11:45:00,220.5,220.56,220.11,220.33,6847.0,211.4412,211.4987,211.0672,211.2782,6847.0
2022-02-28 11:50:00,220.47,220.5,220.38,220.5,1000.0,211.4124,211.4412,211.3261,211.4412,1000.0
2022-02-28 11:55:00,220.66,220.77,220.4,220.5,6628.0,211.5946,211.7001,211.3453,211.4412,6628.0
2022-02-28 12:00:00,220.34,220.76,220.34,220.59,3430.0,211.2878,211.6905,211.2878,211.5275,3430.0
2022-02-28 12:05:00,220.37,220.37,219.92,219.94,7930.0,211.3165,211.3165,210.885,210.9042,7930.0
2022-02-28 12:10:00,219.94,219.94,219.48,219.49,3900.0,210.9042,210.9042,210.4631,210.4727,3900.0
2022-02-28 12:15:00,219.49,219.54,219.29,219.46,6159.0,210.4727,210.5206,210.2809,210.4439,6159.0
2022-02-28 12:20:00,219.49,219.52,219.19,219.31,7343.0,210.4727,210.5015,210.185,210.3001,7343.0
2022-02-28 12:25:00,219.39,219.58,219.13,219.17,2665.0,210.3768,210.559,210.1275,210.1658,2665.0
2022-02-28 12:30:00,219.04,219.44,218.99,219.31,5407.0,210.0412,210.4248,209.9932,210.3001,5407.0
2022-02-28 12:35:00,219.22,219.29,219.1,219.16,2467.0,210.2138,210.2809,210.0987,210.1563,2467.0
2022-02-28 12:40:00,219.0,219.02,218.63,218.69,2141.0,210.0028,210.022,209.648,209.7056,2141.0
2022-02-28 12:45:00,218.62,218.92,218.61,218.87,7790.0,209.6384,209.9261,209.6289,209.8782,7790.0
2022-02-28 12:50:00,218.99,219.0,218.78,218.87,5385.0,209.9932,210.0028,209.7919,209.8782,5385.0
2022-02-28 12:55:00,218.8,219.44,218.77,218.98,2695.0,209.811,210.4248,209.7823,209.9837,2695.0
2022-02-28 13:00:00,219.05,219.51,218.93,219.51,2820.0,210.0508,210.4919,209.9357,210.4919,2820.0
2022-02-28 13:05:00,219.59,220.18,219.48,219.99,5692.0,210.5686,211.1344,210.4631,210.9522,5692.0
2022-02-28 13:10:00,220.11,220.19,220.04,220.06,1861.0,211.0672,211.1439,211.0001,211.0193,1861.0
2022-02-28 13:15:00,219.84,219.98,219.28,219.42,3563.0,210.8083,210.9426,210.2713,210.4056,3563.0
2022-02-28 13:20:00,219.29,219.47,219.08,219.09,5188.0,210.2809,210.4535,210.0795,210.0891,5188.0
2022-02-28 13:25:00,218.99,219.32,218.97,219.17,7083.0,209.9932,210.3097,209.9741,210.1658,7083.0
2022-02-28 13:30:00,219.16,219.16,218.78,219.15,4094.0,210.1563,210.1563,209.7919,210.1467,4094.0
2022-02-28 13:35:00,219.24,219.49,219.14,219.34,1366.0,210.233,210.4727,210.1371,210.3289,1366.0
2022-02-28 13:40:00,219.55,219.72,219.27,219.27,4014.0,210.5302,210.6933,210.2617,210.2617,4014.0
2022-02-28 13:45:00,219.35,219.58,219.33,219.49,3803.0,210.3385,210.559,210.3193,210.4727,3803.0
2022-02-28 13:50:00,219.59,219.98,219.59,219.78,6139.0,210.5686,210.9426,210.5686,210.7508,6139.0
2022-02-28 13:55:00,219.81,220.01,219.68,219.98,3088.0,210.7796,210.9713,210.6549,210.9426,3088.0
2022-02-28 14:00:00,219.98,219.98,218.53,218.68,4179.0,210.9426,210.9426,209.5521,209.696,4179.0
2022-02-28 14:05:00,218.43,218.44,217.68,217.68,1982.0,209.4562,209.4658,208.7371,208.7371,1982.0
2022-02-28 14:10:00,217.61,217.76,217.34,217.7,1926.0,208.6699,208.8138,208.411,208.7562,1926.0
2022-02-28 14:15:00,217.86,218.14,217.49,218.12,4771.0,208.9097,209.1782,208.5549,209.159,4771.0
2022-02-28 14:20:00,218.08,218.14,217.54,217.54,1948.0,209.1206,209.1782,208.6028,208.6028,1948.0
2022-02-28 14:25:00,217.74,217.98,217.43,217.63,3786.0,208.7946,209.0247,208.4973,208.6891,3786.0
2022-02-28 14:30:00,217.48,217.69,217.22,217.47,3603.0,208.5453,208.7467,208.296,208.5357,3603.0
2022-02-28 14:35:00,217.47,217.87,217.34,217.56,3933.0,208.5357,208.9193,208.411,208.622,3933.0
2022-02-28 14:40:00,217.58,218.47,217.27,218.35,6356.0,208.6412,209.4946,208.3439,209.3795,6356.0
2022-02-28 14:45:00,218.38,218.38,218.13,218.25,2712.0,209.4083,209.4083,209.1686,209.2836,2712.0
2022-02-28 14:50:00,218.31,218.33,218.11,218.31,3986.0,209.3412,209.3604,209.1494,209.3412,3986.0
2022-02-28 14:55:00,218.38,218.63,218.33,218.51,6940.0,209.4083,209.648,209.3604,209.533,6940.0
2022-02-28 15:00:00,218.37,218.6,218.31,218.36,4028.0,209.3987,209.6193,209.3412,209.3891,4028.0
2022-02-28 15:05:00,218.27,218.52,217.69,218.4,5518.0,209.3028,209.5426,208.7467,209.4275,5518.0
2022-02-28 15:10:00,218.4,218.42,218.03,218.25,3237.0,209.4275,209.4467,209.0727,209.2836,3237.0
2022-02-28 15:15:00,218.41,218.92,218.28,218.86,6939.0,209.4371,209.9261,209.3124,209.8686,6939.0
2022-02-28 15:20:00,218.75,219.46,218.75,219.31,3956.0,209.7631,210.4439,209.7631,210.3001,3956.0
2022-02-28 15:25:00,219.23,219.58,219.05,219.13,9874.0,210.2234,210.559,210.0508,210.1275,9874.0
2022-02-28 15:30:00,219.14,219.16,218.51,218.64,5408.0,210.1371,210.1563,209.533,209.6576,5408.0
2022-02-28 15:35:00,218.52,218.6,218.2,218.53,6636.0,209.5426,209.6193,209.2357,209.5521,6636.0
2022-02-28 15:40:00,218.53,219.57,218.53,219.57,7626.0,209.5521,210.5494,209.5521,210.5494,7626.0
2022-02-28 15:45:00,219.56,219.92,219.45,219.82,9431.0,210.5398,210.885,210.4343,210.7891,9431.0
2022-02-28 15:50:00,219.99,220.37,219.78,220.32,20909.0,210.9522,211.3165,210.7508,211.2686,20909.0
2022-02-28 15:55:00,220.4,220.84,220.34,220.54,49950.0,211.3453,211.7672,211.2878,211.4796,49950.0
2022-03-01 09:30:00,219.29,219.98,219.14,219.33,16468.0,210.2809,210.9426,210.1371,210.3193,16468.0
2022-03-01 09:35:00,219.37,220.66,218.72,220.62,5194.0,210.3576,211.5946,209.7343,211.5563,5194.0
2022-03-01 09:40:00,220.29,220.29,219.46,219.61,3054.0,211.2398,211.2398,210.4439,210.5878,3054.0
2022-03-01 09:45:00,219.52,219.9,219.05,219.9,5977.0,210.5015,210.8659,210.0508,210.8659,5977.0
2022-03-01 09:50:00,219.9,219.9,218.45,218.96,6729.0,210.8659,210.8659,209.4754,209.9645,6729.0
2022-03-01 09:55:00,219.09,219.2,218.28,219.19,6611.0,210.0891,210.1946,209.3124,210.185,6611.0
2022-03-01 10:00:00,218.89,218.97,217.59,218.03,4259.0,209.8974,209.9741,208.6508,209.0727,4259.0
2022-03-01 10:05:00,217.96,218.21,217.86,218.0,2468.0,209.0056,209.2453,208.9097,209.0439,2468.0
2022-03-01 10:10:00,217.88,218.7,217.65,218.69,6586.0,208.9288,209.7152,208.7083,209.7056,6586.0
2022-03-01 10:15:00,218.59,219.09,218.57,219.09,6265.0,209.6097,210.0891,209.5905,210.0891,6265.0
2022-03-01 10:20:00,219.14,219.23,218.6,218.61,4465.0,210.1371,210.2234,209.6193,209.6289,4465.0
2022-03-01 10:25:00,218.76,218.76,218.14,218.61,11270.0,209.7727,209.7727,209.1782,209.6289,11270.0
2022-03-01 10:30:00,218.67,218.67,217.8,217.86,4707.0,209.6864,209.6864,208.8521,208.9097,4707.0
2022-03-01 10:35:00,217.95,218.26,217.58,217.58,7056.0,208.996,209.2932,208.6412,208.6412,7056.0
2022-03-01 10:40:00,217.4,217.48,216.52,216.52,5727.0,208.4686,208.5453,207.6247,207.6247,5727.0
2022-03-01 10:45:00,216.67,216.67,216.34,216.55,9130.0,207.7686,207.7686,207.4521,207.6535,9130.0
2022-03-01 10:50:00,216.68,217.11,216.59,217.1,5790.0,207.7781,208.1905,207.6918,208.1809,5790.0
2022-03-01 10:55:00,217.0,217.04,216.45,216.46,6984.0,208.085,208.1234,207.5576,207.5672,6984.0
2022-03-01 11:00:00,216.61,217.62,216.61,217.62,4740.0,207.711,208.6795,207.711,208.6795,4740.0
2022-03-01 11:05:00,217.42,217.51,217.1,217.16,6579.0,208.4877,208.574,208.1809,208.2384,6579.0
2022-03-01 11:10:00,217.29,217.66,217.27,217.66,4307.0,208.3631,208.7179,208.3439,208.7179,4307.0
2022-03-01 11:15:00,217.56,217.59,216.94,216.94,8396.0,208.622,208.6508,208.0275,208.0275,8396.0
2022-03-01 11:20:00,216.93,217.61,216.93,217.39,5244.0,208.0179,208.6699,208.0179,208.459,5244.0
2022-03-01 11:25:00,217.39,217.39,216.75,217.08,6783.0,208.459,208.459,207.8453,208.1617,6783.0
2022-03-01 11:30:00,216.87,216.96,216.05,216.05,4545.0,207.9603,208.0466,207.174,207.174,4545.0
2022-03-01 11:35:00,216.04,216.15,215.82,215.93,6172.0,207.1644,207.2699,206.9535,207.059,6172.0
2022-03-01 11:40:00,216.03,216.91,216.0,216.57,18063.0,207.1548,207.9987,207.1261,207.6727,18063.0
2022-03-01 11:45:00,216.61,216.61,215.85,216.18,3727.0,207.711,207.711,206.9822,207.2987,3727.0
2022-03-01 11:50:00,216.03,216.27,215.92,216.16,2960.0,207.1548,207.385,207.0494,207.2795,2960.0
2022-03-01 11:55:00,216.08,216.4,215.67,216.3,4738.0,207.2028,207.5096,206.8096,207.4138,4738.0
2022-03-01 12:00:00,216.17,216.41,215.91,216.11,4857.0,207.2891,207.5192,207.0398,207.2316,4857.0
2022-03-01 12:05:00,216.1,216.1,215.9,216.0,4692.0,207.222,207.222,207.0302,207.1261,4692.0
2022-03-01 12:10:00,215.91,216.65,215.78,216.56,7511.0,207.0398,207.7494,206.9151,207.6631,7511.0
2022-03-01 12:15:00,216.46,217.1,216.41,217.01,2980.0,207.5672,208.1809,207.5192,208.0946,2980.0
2022-03-01 12:20:00,216.82,217.02,216.72,216.72,2655.0,207.9124,208.1042,207.8165,207.8165,2655.0
2022-03-01 12:25:00,216.82,217.09,216.61,216.92,5713.0,207.9124,208.1713,207.711,208.0083,5713.0
2022-03-01 12:30:00,216.99,217.16,216.74,217.06,2407.0,208.0754,208.2384,207.8357,208.1425,2407.0
2022-03-01 12:35:00,216.91,216.91,216.48,216.48,3682.0,207.9987,207.9987,207.5864,207.5864,3682.0
2022-03-01 12:40:00,216.6,216.94,216.58,216.84,2449.0,207.7014,208.0275,207.6823,207.9316,2449.0
2022-03-01 12:45:00,216.93,217.23,216.76,217.12,4973.0,208.0179,208.3055,207.8549,208.2001,4973.0
2022-03-01 12:50:00,216.91,216.96,216.72,216.91,3124.0,207.9987,208.0466,207.8165,207.9987,3124.0
2022-03-01 12:55:00,216.85,217.3,216.62,217.23,3608.0,207.9412,208.3727,207.7206,208.3055,3608.0
2022-03-01 13:00:00,217.13,217.36,216.91,217.2,3866.0,208.2097,208.4302,207.9987,208.2768,3866.0
2022-03-01 13:05:00,217.21,217.21,216.66,216.85,5245.0,208.2864,208.2864,207.759,207.9412,5245.0
2022-03-01 13:10:00,216.81,216.82,216.26,216.39,3815.0,207.9028,207.9124,207.3754,207.5001,3815.0
2022-03-01 13:15:00,216.22,216.34,216.09,216.18,5968.0,207.337,207.4521,207.2124,207.2987,5968.0
2022-03-01 13:20:00,216.19,216.3,215.77,215.77,5790.0,207.3083,207.4138,206.9055,206.9055,5790.0
2022-03-01 13:25:00,215.69,215.99,215.56,215.74,7794.0,206.8288,207.1165,206.7042,206.8768,7794.0
2022-03-01 13:30:00,215.94,216.23,215.82,216.05,3765.0,207.0685,207.3466,206.9535,207.174,3765.0
2022-03-01 13:35:00,216.24,216.41,216.19,216.26,1001.0,207.3562,207.5192,207.3083,207.3754,1001.0
2022-03-01 13:40:00,216.19,216.38,216.0,216.02,4863.0,207.3083,207.4905,207.1261,207.1453,4863.0
2022-03-01 13:45:00,216.01,216.41,215.83,216.07,4916.0,207.1357,207.5192,206.9631,207.1932,4916.0
2022-03-01 13:50:00,215.93,216.3,215.92,216.24,3271.0,207.059,207.4138,207.0494,207.3562,3271.0
2022-03-01 13:55:00,216.1,216.28,215.86,216.0,3800.0,207.222,207.3946,206.9918,207.1261,3800.0
2022-03-01 14:00:00,216.05,216.22,215.63,216.22,8217.0,207.174,207.337,206.7713,207.337,8217.0
2022-03-01 14:05:00,216.23,216.29,215.9,215.96,3016.0,207.3466,207.4042,207.0302,207.0877,3016.0
2022-03-01 14:10:00,215.94,216.03,215.79,216.03,7974.0,207.0685,207.1548,206.9247,207.1548,7974.0
2022-03-01 14:15:00,216.09,216.33,215.85,216.14,4115.0,207.2124,207.4425,206.9822,207.2603,4115.0
2022-03-01 14:20:00,216.42,216.74,216.09,216.66,3222.0,207.5288,207.8357,207.2124,207.759,3222.0
2022-03-01 14:25:00,216.78,217.05,216.65,217.05,4679.0,207.874,208.1329,207.7494,208.1329,4679.0
2022-03-01 14:30:00,216.88,216.88,216.19,216.19,6069.0,207.9699,207.9699,207.3083,207.3083,6069.0
2022-03-01 14:35:00,216.35,217.0,216.24,216.99,8750.0,207.4617,208.085,207.3562,208.0754,8750.0
2022-03-01 14:40:00,217.06,217.06,216.72,216.81,2900.0,208.1425,208.1425,207.8165,207.9028,2900.0
2022-03-01 14:45:00,216.67,216.93,216.45,216.45,5098.0,207.7686,208.0179,207.5576,207.5576,5098.0
2022-03-01 14:50:00,216.46,216.46,215.91,215.91,4081.0,207.5672,207.5672,207.0398,207.0398,4081.0
2022-03-01 14:55:00,215.91,215.91,215.72,215.86,6258.0,207.0398,207.0398,206.8576,206.9918,6258.0
2022-03-01 15:00:00,215.77,216.73,215.77,216.71,5724.0,206.9055,207.8261,206.9055,207.8069,5724.0
2022-03-01 15:05:00,216.84,217.24,216.84,217.18,5365.0,207.9316,208.3151,207.9316,208.2576,5365.0
2022-03-01 15:10:00,217.24,217.24,216.67,216.81,5703.0,208.3151,208.3151,207.7686,207.9028,5703.0
2022-03-01 15:15:00,216.77,216.8,216.28,216.31,5321.0,207.8644,207.8932,207.3946,207.4233,5321.0
2022-03-01 15:20:00,216.38,216.46,216.09,216.45,5380.0,207.4905,207.5672,207.2124,207.5576,5380.0
2022-03-01 15:25:00,216.41,216.41,215.97,215.97,8695.0,207.5192,207.5192,207.0973,207.0973,8695.0
2022-03-01 15:30:00,215.92,216.36,215.65,216.32,11676.0,207.0494,207.4713,206.7905,207.4329,11676.0
2022-03-01 15:35:00,216.27,216.57,216.13,216.34,7720.0,207.385,207.6727,207.2507,207.4521,7720.0
2022-03-01 15:40:00,216.29,216.44,215.65,215.83,7948.0,207.4042,207.548,206.7905,206.9631,7948.0
2022-03-01 15:45:00,215.69,215.81,215.12,215.12,14142.0,206.8288,206.9439,206.2822,206.2822,14142.0
2022-03-01 15:50:00,215.04,216.22,214.67,216.22,32527.0,206.2055,207.337,205.8507,207.337,32527.0
2022-03-01 15:55:00,216.12,216.57,215.78,216.16,58662.0,207.2412,207.6727,206.9151,207.2795,58662.0
2022-03-02 09:30:00,216.7,218.57,216.02,218.3,17745.0,207.7973,209.5905,207.1453,209.3316,17745.0
2022-03-02 09:35:00,217.96,219.22,217.37,218.91,4014.0,209.0056,210.2138,208.4398,209.9165,4014.0
2022-03-02 09:40:00,218.93,220.21,218.93,219.81,7983.0,209.9357,211.1631,209.9357,210.7796,7983.0
2022-03-02 09:45:00,219.59,220.6,219.59,220.02,4959.0,210.5686,211.5371,210.5686,210.9809,4959.0
2022-03-02 09:50:00,220.13,220.17,219.46,219.62,6832.0,211.0864,211.1248,210.4439,210.5974,6832.0
2022-03-02 09:55:00,219.78,220.24,219.54,220.13,11664.0,210.7508,211.1919,210.5206,211.0864,11664.0
2022-03-02 10:00:00,220.25,221.01,220.1,220.63,6656.0,211.2015,211.9303,211.0576,211.5659,6656.0
2022-03-02 10:05:00,220.61,220.74,219.83,219.89,19246.0,211.5467,211.6713,210.7987,210.8563,19246.0
2022-03-02 10:10:00,219.89,220.47,219.73,220.47,4629.0,210.8563,211.4124,210.7028,211.4124,4629.0
2022-03-02 10:15:00,220.47,221.06,220.24,220.89,12411.0,211.4124,211.9782,211.1919,211.8152,12411.0
2022-03-02 10:20:00,220.88,221.14,220.76,220.83,3858.0,211.8056,212.0549,211.6905,211.7577,3858.0
2022-03-02 10:25:00,220.91,222.48,220.91,222.46,5420.0,211.8344,213.3399,211.8344,213.3207,5420.0
2022-03-02 10:30:00,222.12,222.12,221.42,221.87,6042.0,212.9947,212.9947,212.3234,212.7549,6042.0
2022-03-02 10:35:00,221.71,222.56,221.57,222.15,6050.0,212.6015,213.4166,212.4672,213.0234,6050.0
2022-03-02 10:40:00,222.03,222.44,221.72,222.24,3904.0,212.9084,213.3015,212.6111,213.1097,3904.0
2022-03-02 10:45:00,222.29,222.29,221.57,221.86,3537.0,213.1577,213.1577,212.4672,212.7453,3537.0
2022-03-02 10:50:00,221.83,222.08,221.61,221.7,6523.0,212.7166,212.9563,212.5056,212.5919,6523.0
2022-03-02 10:55:00,221.72,222.36,221.72,222.23,7129.0,212.6111,213.2248,212.6111,213.1001,7129.0
2022-03-02 11:00:00,221.95,222.72,221.49,222.72,11067.0,212.8316,213.57,212.3905,213.57,11067.0
2022-03-02 11:05:00,222.57,222.99,222.53,222.53,3836.0,213.4262,213.8289,213.3878,213.3878,3836.0
2022-03-02 11:10:00,222.7,222.81,222.41,222.8,6087.0,213.5508,213.6563,213.2727,213.6467,6087.0
2022-03-02 11:15:00,222.81,223.03,222.64,222.64,3159.0,213.6563,213.8673,213.4933,213.4933,3159.0
2022-03-02 11:20:00,222.66,222.74,222.03,222.22,2135.0,213.5125,213.5892,212.9084,213.0905,2135.0
2022-03-02 11:25:00,222.23,222.71,222.11,222.37,6340.0,213.1001,213.5604,212.9851,213.2344,6340.0
2022-03-02 11:30:00,222.59,222.85,222.3,222.36,3273.0,213.4453,213.6947,213.1673,213.2248,3273.0
2022-03-02 11:35:00,222.21,222.25,221.95,222.25,3716.0,213.081,213.1193,212.8316,213.1193,3716.0
2022-03-02 11:40:00,222.18,222.62,222.02,222.02,3271.0,213.0522,213.4741,212.8988,212.8988,3271.0
2022-03-02 11:45:00,222.03,222.32,221.99,222.17,36700.0,212.9084,213.1864,212.87,213.0426,36700.0
2022-03-02 11:50:00,222.02,222.13,221.19,221.76,9279.0,212.8988,213.0042,212.1029,212.6494,9279.0
2022-03-02 11:55:00,221.64,222.09,221.64,222.07,8358.0,212.5344,212.9659,212.5344,212.9467,8358.0
2022-03-02 12:00:00,222.11,222.11,221.77,221.8,19207.0,212.9851,212.9851,212.659,212.6878,19207.0
2022-03-02 12:05:00,221.5,221.91,221.45,221.85,4768.0,212.4001,212.7933,212.3522,212.7357,4768.0
2022-03-02 12:10:00,222.01,222.26,221.6,221.6,11948.0,212.8892,213.1289,212.496,212.496,11948.0
2022-03-02 12:15:00,221.55,221.98,221.55,221.98,5171.0,212.4481,212.8604,212.4481,212.8604,5171.0
2022-03-02 12:20:00,222.01,222.01,221.69,221.69,2070.0,212.8892,212.8892,212.5823,212.5823,2070.0
2022-03-02 12:25:00,221.59,222.05,221.58,222.03,5964.0,212.4864,212.9275,212.4768,212.9084,5964.0
2022-03-02 12:30:00,221.94,222.08,221.85,222.01,6479.0,212.822,212.9563,212.7357,212.8892,6479.0
2022-03-02 12:35:00,221.94,222.25,221.91,221.99,14023.0,212.822,213.1193,212.7933,212.87,14023.0
2022-03-02 12:40:00,221.96,222.07,221.89,222.04,5501.0,212.8412,212.9467,212.7741,212.9179,5501.0
2022-03-02 12:45:00,221.97,222.11,221.74,222.01,14516.0,212.8508,212.9851,212.6303,212.8892,14516.0
2022-03-02 12:50:00,221.97,222.11,221.73,221.82,10248.0,212.8508,212.9851,212.6207,212.707,10248.0
2022-03-02 12:55:00,221.8,222.06,221.73,222.04,8233.0,212.6878,212.9371,212.6207,212.9179,8233.0
2022-03-02 13:00:00,222.0,222.28,221.95,222.21,8209.0,212.8796,213.1481,212.8316,213.081,8209.0
2022-03-02 13:05:00,222.23,222.3,221.89,222.02,20665.0,213.1001,213.1673,212.7741,212.8988,20665.0
2022-03-02 13:10:00,222.12,222.15,221.83,221.86,6399.0,212.9947,213.0234,212.7166,212.7453,6399.0
2022-03-02 13:15:00,221.94,222.07,221.79,222.07,8627.0,212.822,212.9467,212.6782,212.9467,8627.0
2022-03-02 13:20:00,222.08,222.18,221.95,222.09,3723.0,212.9563,213.0522,212.8316,212.9659,3723.0
2022-03-02 13:25:00,222.11,222.25,221.87,221.98,4562.0,212.9851,213.1193,212.7549,212.8604,4562.0
2022-03-02 13:30:00,222.0,222.35,222.0,222.34,5608.0,212.8796,213.2152,212.8796,213.2056,5608.0
2022-03-02 13:35:00,222.27,222.51,222.27,222.51,5914.0,213.1385,213.3686,213.1385,213.3686,5914.0
2022-03-02 13:40:00,222.45,222.46,221.89,221.99,4659.0,213.3111,213.3207,212.7741,212.87,4659.0
2022-03-02 13:45:00,221.99,222.09,221.83,221.95,9390.0,212.87,212.9659,212.7166,212.8316,9390.0
2022-03-02 13:50:00,222.04,222.09,221.93,221.93,3561.0,212.9179,212.9659,212.8125,212.8125,3561.0
2022-03-02 13:55:00,221.92,222.09,221.84,221.99,7053.0,212.8029,212.9659,212.7262,212.87,7053.0
2022-03-02 14:00:00,222.02,222.64,221.95,222.64,6942.0,212.8988,213.4933,212.8316,213.4933,6942.0
2022-03-02 14:05:00,222.58,222.72,222.27,222.49,27287.0,213.4358,213.57,213.1385,213.3495,27287.0
2022-03-02 14:10:00,222.46,222.55,222.28,222.31,8749.0,213.3207,213.407,213.1481,213.1768,8749.0
2022-03-02 14:15:00,222.37,222.56,222.35,222.48,3142.0,213.2344,213.4166,213.2152,213.3399,3142.0
2022-03-02 14:20:00,222.53,222.6,222.03,222.16,3333.0,213.3878,213.4549,212.9084,213.033,3333.0
2022-03-02 14:25:00,222.04,222.22,221.91,222.22,9145.0,212.9179,213.0905,212.7933,213.0905,9145.0
2022-03-02 14:30:00,222.12,222.23,222.03,222.23,3979.0,212.9947,213.1001,212.9084,213.1001,3979.0
2022-03-02 14:35:00,222.29,222.38,222.1,222.18,6149.0,213.1577,213.244,212.9755,213.0522,6149.0
2022-03-02 14:40:00,222.24,222.34,222.17,222.34,4352.0,213.1097,213.2056,213.0426,213.2056,4352.0
2022-03-02 14:45:00,222.38,222.38,221.99,222.02,5983.0,213.244,213.244,212.87,212.8988,5983.0
2022-03-02 14:50:00,222.06,222.34,221.78,221.83,15903.0,212.9371,213.2056,212.6686,212.7166,15903.0
2022-03-02 14:55:00,221.88,222.3,221.87,222.28,8756.0,212.7645,213.1673,212.7549,213.1481,8756.0
2022-03-02 15:00:00,222.3,222.6,222.14,222.6,20160.0,213.1673,213.4549,213.0138,213.4549,20160.0
2022-03-02 15:05:00,222.54,222.62,222.24,222.51,5927.0,213.3974,213.4741,213.1097,213.3686,5927.0
2022-03-02 15:10:00,222.56,222.59,222.31,222.5,10900.0,213.4166,213.4453,213.1768,213.359,10900.0
2022-03-02 15:15:00,222.55,222.9,222.27,222.9,7708.0,213.407,213.7426,213.1385,213.7426,7708.0
2022-03-02 15:20:00,222.71,222.92,222.6,222.81,4003.0,213.5604,213.7618,213.4549,213.6563,4003.0
2022-03-02 15:25:00,222.86,223.19,222.86,223.05,13216.0,213.7043,214.0207,213.7043,213.8864,13216.0
2022-03-02 15:30:00,223.07,223.14,222.77,222.88,8837.0,213.9056,213.9727,213.6179,213.7234,8837.0
2022-03-02 15:35:00,222.97,223.21,222.91,223.02,9811.0,213.8097,214.0399,213.7522,213.8577,9811.0
2022-03-02 15:40:00,222.99,223.23,222.89,223.17,10585.0,213.8289,214.0591,213.733,214.0015,10585.0
2022-03-02 15:45:00,223.18,223.79,223.11,223.78,24024.0,214.0111,214.596,213.944,214.5865,24024.0
2022-03-02 15:50:00,223.8,224.01,223.28,223.34,42251.0,214.6056,214.807,214.107,214.1645,42251.0
2022-03-02 15:55:00,223.19,223.24,222.59,222.66,59506.0,214.0207,214.0686,213.4453,213.5125,59506.0
2022-03-03 09:30:00,223.65,224.37,222.92,223.86,10664.0,214.4618,215.1522,213.7618,214.6632,10664.0
2022-03-03 09:35:00,223.35,223.93,223.21,223.93,7620.0,214.1741,214.7303,214.0399,214.7303,7620.0
2022-03-03 09:40:00,223.99,224.12,223.55,223.66,700.0,214.7878,214.9125,214.3659,214.4714,700.0
2022-03-03 09:45:00,223.67,223.92,222.37,222.37,3350.0,214.481,214.7207,213.2344,213.2344,3350.0
2022-03-03 09:50:00,222.57,222.61,221.87,222.44,8593.0,213.4262,213.4645,212.7549,213.3015,8593.0
2022-03-03 09:55:00,222.45,223.48,222.45,223.11,3405.0,213.3111,214.2988,213.3111,213.944,3405.0
2022-03-03 10:00:00,223.09,223.7,223.09,223.42,7064.0,213.9248,214.5097,213.9248,214.2412,7064.0
2022-03-03 10:05:00,223.22,223.23,222.45,222.67,10217.0,214.0495,214.0591,213.3111,213.5221,10217.0
2022-03-03 10:10:00,222.61,222.98,222.14,222.72,9072.0,213.4645,213.8193,213.0138,213.57,9072.0
2022-03-03 10:15:00,222.75,222.75,221.94,222.06,1697.0,213.5988,213.5988,212.822,212.9371,1697.0
2022-03-03 10:20:00,221.89,221.9,221.61,221.61,600.0,212.7741,212.7837,212.5056,212.5056,600.0
2022-03-03 10:25:00,221.65,221.79,221.11,221.33,2014.0,212.544,212.6782,212.0261,212.2371,2014.0
2022-03-03 10:30:00,221.32,222.23,221.32,221.81,4000.0,212.2275,213.1001,212.2275,212.6974,4000.0
2022-03-03 10:35:00,221.85,221.92,221.25,221.26,2422.0,212.7357,212.8029,212.1604,212.17,2422.0
2022-03-03 10:40:00,221.29,221.6,221.23,221.36,11200.0,212.1988,212.496,212.1412,212.2659,11200.0
2022-03-03 10:45:00,221.26,221.47,221.22,221.47,4554.0,212.17,212.3714,212.1316,212.3714,4554.0
2022-03-03 10:50:00,221.57,221.6,221.36,221.45,2400.0,212.4672,212.496,212.2659,212.3522,2400.0
2022-03-03 10:55:00,221.09,221.19,220.86,220.86,1400.0,212.007,212.1029,211.7864,211.7864,1400.0
2022-03-03 11:00:00,221.01,221.1,220.7,220.75,8916.0,211.9303,212.0166,211.633,211.6809,8916.0
2022-03-03 11:05:00,220.69,221.1,220.68,220.94,2885.0,211.6234,212.0166,211.6138,211.8631,2885.0
2022-03-03 11:10:00,220.87,220.87,220.26,220.26,2799.0,211.796,211.796,211.2111,211.2111,2799.0
2022-03-03 11:15:00,220.0,220.41,219.97,220.17,3397.0,210.9617,211.3549,210.933,211.1248,3397.0
2022-03-03 11:20:00,220.44,220.85,220.44,220.85,800.0,211.3837,211.7768,211.3837,211.7768,800.0
2022-03-03 11:25:00,220.56,221.0,220.43,221.0,6338.0,211.4987,211.9207,211.3741,211.9207,6338.0
2022-03-03 11:30:00,221.09,221.36,221.09,221.36,1100.0,212.007,212.2659,212.007,212.2659,1100.0
2022-03-03 11:35:00,221.43,221.43,221.11,221.42,3265.0,212.333,212.333,212.0261,212.3234,3265.0
2022-03-03 11:40:00,221.42,221.82,221.42,221.66,2505.0,212.3234,212.707,212.3234,212.5536,2505.0
2022-03-03 11:45:00,221.66,222.19,221.65,222.07,12113.0,212.5536,213.0618,212.544,212.9467,12113.0
2022-03-03 11:50:00,222.18,222.19,221.5,222.01,8656.0,213.0522,213.0618,212.4001,212.8892,8656.0
2022-03-03 11:55:00,221.96,222.1,221.43,221.91,4195.0,212.8412,212.9755,212.333,212.7933,4195.0
2022-03-03 12:00:00,221.91,222.2,221.81,222.2,2277.0,212.7933,213.0714,212.6974,213.0714,2277.0
2022-03-03 12:05:00,222.39,222.52,222.24,222.52,1245.0,213.2536,213.3782,213.1097,213.3782,1245.0
2022-03-03 12:10:00,222.59,222.59,222.21,222.42,900.0,213.4453,213.4453,213.081,213.2823,900.0
2022-03-03 12:15:00,222.39,222.59,222.21,222.21,10285.0,213.2536,213.4453,213.081,213.081,10285.0
2022-03-03 12:20:00,222.02,222.02,221.91,221.91,600.0,212.8988,212.8988,212.7933,212.7933,600.0
2022-03-03 12:25:00,222.05,222.05,221.35,221.35,3119.0,212.9275,212.9275,212.2563,212.2563,3119.0
2022-03-03 12:30:00,221.33,222.91,221.33,222.63,5330.0,212.2371,213.7522,212.2371,213.4837,5330.0
2022-03-03 12:35:00,222.76,222.94,222.46,222.46,4406.0,213.6084,213.781,213.3207,213.3207,4406.0
2022-03-03 12:40:00,222.27,222.46,222.23,222.46,604.0,213.1385,213.3207,213.1001,213.3207,604.0
2022-03-03 12:45:00,222.22,222.58,222.22,222.46,1136.0,213.0905,213.4358,213.0905,213.3207,1136.0
2022-03-03 12:50:00,222.45,222.68,222.4,222.63,3222.0,213.3111,213.5316,213.2632,213.4837,3222.0
2022-03-03 12:55:00,222.63,223.07,222.63,223.07,2249.0,213.4837,213.9056,213.4837,213.9056,2249.0
2022-03-03 13:00:00,223.09,223.3,222.86,223.12,14236.0,213.9248,214.1262,213.7043,213.9536,14236.0
2022-03-03 13:05:00,223.21,223.38,223.01,223.3,8668.0,214.0399,214.2029,213.8481,214.1262,8668.0
2022-03-03 13:10:00,223.25,223.25,222.85,223.11,4961.0,214.0782,214.0782,213.6947,213.944,4961.0
2022-03-03 13:15:00,223.16,223.37,222.84,223.37,5173.0,213.9919,214.1933,213.6851,214.1933,5173.0
2022-03-03 13:20:00,223.2,223.22,222.8,222.8,6651.0,214.0303,214.0495,213.6467,213.6467,6651.0
2022-03-03 13:25:00,222.92,223.28,222.67,223.15,8899.0,213.7618,214.107,213.5221,213.9823,8899.0
2022-03-03 13:30:00,222.98,223.09,222.19,222.38,4057.0,213.8193,213.9248,213.0618,213.244,4057.0
2022-03-03 13:35:00,222.48,222.6,222.33,222.33,1250.0,213.3399,213.4549,213.196,213.196,1250.0
2022-03-03 13:40:00,222.46,222.46,222.14,222.21,1282.0,213.3207,213.3207,213.0138,213.081,1282.0
2022-03-03 13:45:00,222.42,222.57,222.22,222.56,4754.0,213.2823,213.4262,213.0905,213.4166,4754.0
2022-03-03 13:50:00,222.56,222.73,222.56,222.67,700.0,213.4166,213.5796,213.4166,213.5221,700.0
2022-03-03 13:55:00,222.73,222.76,222.25,222.27,2746.0,213.5796,213.6084,213.1193,213.1385,2746.0
2022-03-03 14:00:00,222.49,222.65,222.39,222.47,2952.0,213.3495,213.5029,213.2536,213.3303,2952.0
2022-03-03 14:05:00,222.29,222.5,222.19,222.19,2257.0,213.1577,213.359,213.0618,213.0618,2257.0
2022-03-03 14:10:00,222.3,222.81,222.05,222.71,3701.0,213.1673,213.6563,212.9275,213.5604,3701.0
2022-03-03 14:15:00,222.71,222.78,222.55,222.63,2600.0,213.5604,213.6275,213.407,213.4837,2600.0
2022-03-03 14:20:00,222.62,222.62,222.33,222.36,3149.0,213.4741,213.4741,213.196,213.2248,3149.0
2022-03-03 14:25:00,222.51,222.53,222.27,222.45,1001.0,213.3686,213.3878,213.1385,213.3111,1001.0
2022-03-03 14:30:00,222.49,222.5,222.3,222.39,2717.0,213.3495,213.359,213.1673,213.2536,2717.0
2022-03-03 14:35:00,222.47,222.56,222.35,222.56,1735.0,213.3303,213.4166,213.2152,213.4166,1735.0
2022-03-03 14:40:00,222.45,222.55,221.98,221.98,4135.0,213.3111,213.407,212.8604,212.8604,4135.0
2022-03-03 14:45:00,222.15,222.15,221.63,221.63,4047.0,213.0234,213.0234,212.5248,212.5248,4047.0
2022-03-03 14:50:00,221.41,221.42,221.19,221.22,2079.0,212.3138,212.3234,212.1029,212.1316,2079.0
2022-03-03 14:55:00,221.58,221.58,221.33,221.49,1100.0,212.4768,212.4768,212.2371,212.3905,1100.0
2022-03-03 15:00:00,221.38,221.45,220.82,220.82,7620.0,212.2851,212.3522,211.7481,211.7481,7620.0
2022-03-03 15:05:00,220.95,221.27,220.85,220.87,5942.0,211.8727,212.1796,211.7768,211.796,5942.0
2022-03-03 15:10:00,220.98,221.17,220.9,221.17,2932.0,211.9015,212.0837,211.8248,212.0837,2932.0
2022-03-03 15:15:00,221.16,221.5,221.01,221.41,5980.0,212.0741,212.4001,211.9303,212.3138,5980.0
2022-03-03 15:20:00,221.4,221.51,221.18,221.49,4176.0,212.3042,212.4097,212.0933,212.3905,4176.0
2022-03-03 15:25:00,221.53,221.82,221.52,221.77,3129.0,212.4289,212.707,212.4193,212.659,3129.0
2022-03-03 15:30:00,221.68,221.74,221.23,221.31,4866.0,212.5727,212.6303,212.1412,212.2179,4866.0
2022-03-03 15:35:00,221.41,221.53,221.18,221.52,9790.0,212.3138,212.4289,212.0933,212.4193,9790.0
2022-03-03 15:40:00,221.36,221.38,220.91,220.97,4704.0,212.2659,212.2851,211.8344,211.8919,4704.0
2022-03-03 15:45:00,220.76,221.04,220.62,220.92,8109.0,211.6905,211.959,211.5563,211.844,8109.0
2022-03-03 15:50:00,220.85,221.58,220.57,221.36,15390.0,211.7768,212.4768,211.5083,212.2659,15390.0
2022-03-03 15:55:00,221.44,221.7,221.17,221.58,36534.0,212.3426,212.5919,212.0837,212.4768,36534.0
2022-03-04 09:30:00,219.36,219.36,217.57,217.57,9441.0,210.348,210.348,208.6316,208.6316,9441.0
2022-03-04 09:35:00,218.15,219.8,218.14,219.71,5616.0,209.1878,210.77,209.1782,210.6837,5616.0
2022-03-04 09:40:00,219.05,219.38,218.48,218.68,1985.0,210.0508,210.3672,209.5042,209.696,1985.0
2022-03-04 09:45:00,218.71,218.73,217.9,218.4,1300.0,209.7247,209.7439,208.948,209.4275,1300.0
2022-03-04 09:50:00,217.87,218.67,217.87,218.55,2465.0,208.9193,209.6864,208.9193,209.5713,2465.0
2022-03-04 09:55:00,218.56,218.99,218.1,218.99,6242.0,209.5809,209.9932,209.1398,209.9932,6242.0
2022-03-04 10:00:00,219.76,219.76,219.43,219.43,965.0,210.7316,210.7316,210.4152,210.4152,965.0
2022-03-04 10:05:00,219.19,219.21,218.43,218.81,3406.0,210.185,210.2042,209.4562,209.8206,3406.0
2022-03-04 10:10:00,218.96,219.2,218.43,219.16,7167.0,209.9645,210.1946,209.4562,210.1563,7167.0
2022-03-04 10:15:00,219.16,219.51,218.97,219.0,2430.0,210.1563,210.4919,209.9741,210.0028,2430.0
2022-03-04 10:20:00,219.0,219.14,219.0,219.14,1393.0,210.0028,210.1371,210.0028,210.1371,1393.0
2022-03-04 10:25:00,219.74,219.81,219.42,219.68,5747.0,210.7124,210.7796,210.4056,210.6549,5747.0
2022-03-04 10:30:00,219.92,220.18,219.59,219.89,8276.0,210.885,211.1344,210.5686,210.8563,8276.0
2022-03-04 10:35:00,219.92,220.68,219.92,220.1,3984.0,210.885,211.6138,210.885,211.0576,3984.0
2022-03-04 10:40:00,220.04,220.27,219.85,220.05,2668.0,211.0001,211.2207,210.8179,211.0097,2668.0
2022-03-04 10:45:00,219.84,220.06,219.68,219.84,1800.0,210.8083,211.0193,210.6549,210.8083,1800.0
2022-03-04 10:50:00,219.66,220.24,219.65,220.08,5875.0,210.6357,211.1919,210.6261,211.0385,5875.0
2022-03-04 10:55:00,220.19,220.19,219.69,219.87,5024.0,211.1439,211.1439,210.6645,210.8371,5024.0
2022-03-04 11:00:00,219.89,219.98,219.61,219.61,3575.0,210.8563,210.9426,210.5878,210.5878,3575.0
2022-03-04 11:05:00,219.51,219.66,219.24,219.42,11100.0,210.4919,210.6357,210.233,210.4056,11100.0
2022-03-04 11:10:00,219.41,219.97,219.31,219.97,7664.0,210.396,210.933,210.3001,210.933,7664.0
2022-03-04 11:15:00,220.06,221.1,220.02,221.1,16896.0,211.0193,212.0166,210.9809,212.0166,16896.0
2022-03-04 11:20:00,220.96,221.27,220.77,221.15,8579.0,211.8823,212.1796,211.7001,212.0645,8579.0
2022-03-04 11:25:00,221.02,221.67,221.02,221.25,4224.0,211.9398,212.5631,211.9398,212.1604,4224.0
2022-03-04 11:30:00,221.5,221.5,220.93,221.24,4378.0,212.4001,212.4001,211.8535,212.1508,4378.0
2022-03-04 11:35:00,221.11,221.75,221.08,221.63,2700.0,212.0261,212.6399,211.9974,212.5248,2700.0
2022-03-04 11:40:00,222.18,222.4,221.9,221.99,18615.0,213.0522,213.2632,212.7837,212.87,18615.0
2022-03-04 11:45:00,222.13,222.29,221.85,221.87,5683.0,213.0042,213.1577,212.7357,212.7549,5683.0
2022-03-04 11:50:00,221.86,222.14,221.68,221.97,5733.0,212.7453,213.0138,212.5727,212.8508,5733.0
2022-03-04 11:55:00,221.81,222.3,221.81,222.09,5861.0,212.6974,213.1673,212.6974,212.9659,5861.0
2022-03-04 12:00:00,222.23,222.23,221.81,222.0,13270.0,213.1001,213.1001,212.6974,212.8796,13270.0
2022-03-04 12:05:00,222.02,222.02,221.39,221.75,18527.0,212.8988,212.8988,212.2946,212.6399,18527.0
2022-03-04 12:10:00,221.8,222.4,221.8,222.2,10441.0,212.6878,213.2632,212.6878,213.0714,10441.0
2022-03-04 12:15:00,222.2,222.51,222.2,222.45,4344.0,213.0714,213.3686,213.0714,213.3111,4344.0
2022-03-04 12:20:00,222.41,222.49,221.89,222.0,5346.0,213.2727,213.3495,212.7741,212.8796,5346.0
2022-03-04 12:25:00,221.71,222.13,221.64,222.07,11960.0,212.6015,213.0042,212.5344,212.9467,11960.0
2022-03-04 12:30:00,222.07,222.43,221.98,222.43,5047.0,212.9467,213.2919,212.8604,213.2919,5047.0
2022-03-04 12:35:00,222.5,222.69,222.29,222.3,5663.0,213.359,213.5412,213.1577,213.1673,5663.0
2022-03-04 12:40:00,222.43,222.53,222.09,222.09,1403.0,213.2919,213.3878,212.9659,212.9659,1403.0
2022-03-04 12:45:00,221.94,222.45,221.93,222.45,2980.0,212.822,213.3111,212.8125,213.3111,2980.0
2022-03-04 12:50:00,222.43,222.75,222.23,222.52,8086.0,213.2919,213.5988,213.1001,213.3782,8086.0
2022-03-04 12:55:00,222.63,222.81,222.48,222.57,23678.0,213.4837,213.6563,213.3399,213.4262,23678.0
2022-03-04 13:00:00,222.64,223.28,222.56,223.28,7077.0,213.4933,214.107,213.4166,214.107,7077.0
2022-03-04 13:05:00,223.24,223.26,223.09,223.11,2966.0,214.0686,214.0878,213.9248,213.944,2966.0
2022-03-04 13:10:00,223.11,223.23,222.64,222.7,8536.0,213.944,214.0591,213.4933,213.5508,8536.0
2022-03-04 13:15:00,222.74,222.9,222.31,222.31,3839.0,213.5892,213.7426,213.1768,213.1768,3839.0
2022-03-04 13:20:00,222.71,222.93,222.55,222.56,3000.0,213.5604,213.7714,213.407,213.4166,3000.0
2022-03-04 13:25:00,222.56,222.64,222.48,222.56,6010.0,213.4166,213.4933,213.3399,213.4166,6010.0
2022-03-04 13:30:00,222.59,222.74,222.56,222.62,8012.0,213.4453,213.5892,213.4166,213.4741,8012.0
2022-03-04 13:35:00,222.48,222.72,222.4,222.7,3693.0,213.3399,213.57,213.2632,213.5508,3693.0
2022-03-04 13:40:00,222.63,222.63,221.8,221.93,2708.0,213.4837,213.4837,212.6878,212.8125,2708.0
2022-03-04 13:45:00,221.78,221.78,221.32,221.38,14881.0,212.6686,212.6686,212.2275,212.2851,14881.0
2022-03-04 13:50:00,221.43,221.64,221.27,221.63,22302.0,212.333,212.5344,212.1796,212.5248,22302.0
2022-03-04 13:55:00,221.68,221.76,221.32,221.44,3865.0,212.5727,212.6494,212.2275,212.3426,3865.0
2022-03-04 14:00:00,221.58,221.78,221.07,221.47,3419.0,212.4768,212.6686,211.9878,212.3714,3419.0
2022-03-04 14:05:00,221.41,221.56,221.25,221.55,3288.0,212.3138,212.4577,212.1604,212.4481,3288.0
2022-03-04 14:10:00,221.5,221.53,221.13,221.28,4280.0,212.4001,212.4289,212.0453,212.1892,4280.0
2022-03-04 14:15:00,221.13,221.4,221.06,221.4,1100.0,212.0453,212.3042,211.9782,212.3042,1100.0
2022-03-04 14:20:00,221.43,221.83,221.42,221.66,6758.0,212.333,212.7166,212.3234,212.5536,6758.0
2022-03-04 14:25:00,221.89,222.31,221.67,221.91,6447.0,212.7741,213.1768,212.5631,212.7933,6447.0
2022-03-04 14:30:00,222.16,222.53,222.0,222.46,2127.0,213.033,213.3878,212.8796,213.3207,2127.0
2022-03-04 14:35:00,222.5,222.5,222.05,222.19,8005.0,213.359,213.359,212.9275,213.0618,8005.0
2022-03-04 14:40:00,221.99,222.2,221.53,221.63,2961.0,212.87,213.0714,212.4289,212.5248,2961.0
2022-03-04 14:45:00,221.54,221.63,221.28,221.59,6093.0,212.4385,212.5248,212.1892,212.4864,6093.0
2022-03-04 14:50:00,221.67,222.08,221.61,221.83,6722.0,212.5631,212.9563,212.5056,212.7166,6722.0
2022-03-04 14:55:00,221.81,222.03,221.52,221.6,10109.0,212.6974,212.9084,212.4193,212.496,10109.0
2022-03-04 15:00:00,221.59,222.15,221.56,222.14,10044.0,212.4864,213.0234,212.4577,213.0138,10044.0
2022-03-04 15:05:00,222.22,222.57,222.15,222.19,6083.0,213.0905,213.4262,213.0234,213.0618,6083.0
2022-03-04 15:10:00,222.21,222.5,222.06,222.06,6616.0,213.081,213.359,212.9371,212.9371,6616.0
2022-03-04 15:15:00,222.14,222.52,222.14,222.26,5347.0,213.0138,213.3782,213.0138,213.1289,5347.0
2022-03-04 15:20:00,222.18,222.22,221.9,222.17,7898.0,213.0522,213.0905,212.7837,213.0426,7898.0
2022-03-04 15:25:00,222.16,222.71,222.11,222.4,14427.0,213.033,213.5604,212.9851,213.2632,14427.0
2022-03-04 15:30:00,222.29,222.62,222.24,222.49,8418.0,213.1577,213.4741,213.1097,213.3495,8418.0
2022-03-04 15:35:00,222.55,222.62,221.83,222.28,11650.0,213.407,213.4741,212.7166,213.1481,11650.0
2022-03-04 15:40:00,222.32,222.67,222.21,222.26,11660.0,213.1864,213.5221,213.081,213.1289,11660.0
2022-03-04 15:45:00,222.31,222.71,222.14,222.35,13478.0,213.1768,213.5604,213.0138,213.2152,13478.0
2022-03-04 15:50:00,222.28,222.79,222.24,222.7,26608.0,213.1481,213.6371,213.1097,213.5508,26608.0
2022-03-04 15:55:00,222.77,223.09,222.71,222.88,77613.0,213.6179,213.9248,213.5604,213.7234,77613.0
2022-03-07 09:30:00,222.43,223.0,220.8,220.81,12782.0,213.2919,213.8385,211.7289,211.7385,12782.0
2022-03-07 09:35:00,220.48,220.48,219.17,219.22,5681.0,211.422,211.422,210.1658,210.2138,5681.0
2022-03-07 09:40:00,219.31,219.61,218.65,218.82,2821.0,210.3001,210.5878,209.6672,209.8302,2821.0
2022-03-07 09:45:00,218.91,219.6,218.7,218.85,5514.0,209.9165,210.5782,209.7152,209.859,5514.0
2022-03-07 09:50:00,218.85,220.1,218.85,220.08,7522.0,209.859,211.0576,209.859,211.0385,7522.0
2022-03-07 09:55:00,220.18,220.2,218.8,218.8,6881.0,211.1344,211.1535,209.811,209.811,6881.0
2022-03-07 10:00:00,218.66,219.23,218.66,219.18,3200.0,209.6768,210.2234,209.6768,210.1754,3200.0
2022-03-07 10:05:00,219.14,219.93,219.13,219.45,4109.0,210.1371,210.8946,210.1275,210.4343,4109.0
2022-03-07 10:10:00,219.17,219.17,218.09,218.09,6286.0,210.1658,210.1658,209.1302,209.1302,6286.0
2022-03-07 10:15:00,218.19,218.51,218.18,218.28,1813.0,209.2261,209.533,209.2165,209.3124,1813.0
2022-03-07 10:20:00,218.43,218.89,218.43,218.56,5943.0,209.4562,209.8974,209.4562,209.5809,5943.0
2022-03-07 10:25:00,218.55,218.69,218.42,218.42,3041.0,209.5713,209.7056,209.4467,209.4467,3041.0
2022-03-07 10:30:00,218.41,218.89,218.11,218.75,2667.0,209.4371,209.8974,209.1494,209.7631,2667.0
2022-03-07 10:35:00,218.85,218.96,218.68,218.91,2800.0,209.859,209.9645,209.696,209.9165,2800.0
2022-03-07 10:40:00,218.8,218.81,218.03,218.47,3575.0,209.811,209.8206,209.0727,209.4946,3575.0
2022-03-07 10:45:00,218.5,218.51,217.83,217.9,2300.0,209.5234,209.533,208.8809,208.948,2300.0
2022-03-07 10:50:00,217.95,218.26,217.68,217.69,3962.0,208.996,209.2932,208.7371,208.7467,3962.0
2022-03-07 10:55:00,217.66,218.06,217.57,218.03,2310.0,208.7179,209.1015,208.6316,209.0727,2310.0
2022-03-07 11:00:00,217.87,218.03,217.69,217.93,4986.0,208.9193,209.0727,208.7467,208.9768,4986.0
2022-03-07 11:05:00,217.97,218.58,217.9,218.58,4427.0,209.0151,209.6001,208.948,209.6001,4427.0
2022-03-07 11:10:00,218.49,218.63,218.15,218.24,5503.0,209.5138,209.648,209.1878,209.2741,5503.0
2022-03-07 11:15:00,218.24,218.69,218.24,218.68,3411.0,209.2741,209.7056,209.2741,209.696,3411.0
2022-03-07 11:20:00,218.69,218.89,218.63,218.86,3458.0,209.7056,209.8974,209.648,209.8686,3458.0
2022-03-07 11:25:00,218.78,219.17,218.78,219.05,2304.0,209.7919,210.1658,209.7919,210.0508,2304.0
2022-03-07 11:30:00,219.1,219.23,218.96,218.98,4151.0,210.0987,210.2234,209.9645,209.9837,4151.0
2022-03-07 11:35:00,218.99,219.0,218.84,218.94,2032.0,209.9932,210.0028,209.8494,209.9453,2032.0
2022-03-07 11:40:00,218.81,219.31,218.59,219.18,10241.0,209.8206,210.3001,209.6097,210.1754,10241.0
2022-03-07 11:45:00,219.13,219.73,219.12,219.69,4503.0,210.1275,210.7028,210.1179,210.6645,4503.0
2022-03-07 11:50:00,219.7,219.7,219.36,219.36,3810.0,210.6741,210.6741,210.348,210.348,3810.0
2022-03-07 11:55:00,219.28,219.35,218.71,218.79,3253.0,210.2713,210.3385,209.7247,209.8015,3253.0
2022-03-07 12:00:00,218.75,218.86,218.62,218.63,3591.0,209.7631,209.8686,209.6384,209.648,3591.0
2022-03-07 12:05:00,218.63,218.87,218.56,218.83,2851.0,209.648,209.8782,209.5809,209.8398,2851.0
2022-03-07 12:10:00,218.89,219.17,218.78,219.05,5407.0,209.8974,210.1658,209.7919,210.0508,5407.0
2022-03-07 12:15:00,219.22,219.22,218.83,218.99,4315.0,210.2138,210.2138,209.8398,209.9932,4315.0
2022-03-07 12:20:00,219.07,219.07,218.12,218.22,2195.0,210.07,210.07,209.159,209.2549,2195.0
2022-03-07 12:25:00,218.21,218.39,217.94,218.22,4474.0,209.2453,209.4179,208.9864,209.2549,4474.0
2022-03-07 12:30:00,218.0,218.18,217.88,218.15,2300.0,209.0439,209.2165,208.9288,209.1878,2300.0
2022-03-07 12:35:00,218.0,218.37,217.86,218.34,4704.0,209.0439,209.3987,208.9097,209.3699,4704.0
2022-03-07 12:40:00,218.37,218.74,218.21,218.33,6561.0,209.3987,209.7535,209.2453,209.3604,6561.0
2022-03-07 12:45:00,218.33,218.82,218.29,218.81,4104.0,209.3604,209.8302,209.322,209.8206,4104.0
2022-03-07 12:50:00,218.53,218.94,218.38,218.38,3846.0,209.5521,209.9453,209.4083,209.4083,3846.0
2022-03-07 12:55:00,218.46,218.54,218.3,218.3,3176.0,209.485,209.5617,209.3316,209.3316,3176.0
2022-03-07 13:00:00,218.43,219.22,218.43,218.89,5304.0,209.4562,210.2138,209.4562,209.8974,5304.0
2022-03-07 13:05:00,219.03,219.15,218.83,219.02,3632.0,210.0316,210.1467,209.8398,210.022,3632.0
2022-03-07 13:10:00,219.0,219.0,218.49,218.68,5382.0,210.0028,210.0028,209.5138,209.696,5382.0
2022-03-07 13:15:00,218.67,218.72,218.48,218.59,2408.0,209.6864,209.7343,209.5042,209.6097,2408.0
2022-03-07 13:20:00,218.59,219.1,218.51,219.04,3415.0,209.6097,210.0987,209.533,210.0412,3415.0
2022-03-07 13:25:00,219.19,219.36,219.09,219.27,7441.0,210.185,210.348,210.0891,210.2617,7441.0
2022-03-07 13:30:00,219.17,219.41,219.14,219.14,10388.0,210.1658,210.396,210.1371,210.1371,10388.0
2022-03-07 13:35:00,219.18,219.35,219.06,219.26,5147.0,210.1754,210.3385,210.0604,210.2522,5147.0
2022-03-07 13:40:00,219.12,219.18,218.66,218.78,5262.0,210.1179,210.1754,209.6768,209.7919,5262.0
2022-03-07 13:45:00,218.55,218.78,218.47,218.58,4209.0,209.5713,209.7919,209.4946,209.6001,4209.0
2022-03-07 13:50:00,218.62,218.62,218.34,218.59,2187.0,209.6384,209.6384,209.3699,209.6097,2187.0
2022-03-07 13:55:00,218.43,218.43,217.94,218.12,1290.0,209.4562,209.4562,208.9864,209.159,1290.0
2022-03-07 14:00:00,218.01,218.34,217.68,217.68,2465.0,209.0535,209.3699,208.7371,208.7371,2465.0
2022-03-07 14:05:00,217.67,217.96,217.58,217.96,4334.0,208.7275,209.0056,208.6412,209.0056,4334.0
2022-03-07 14:10:00,217.86,218.29,217.86,218.09,2048.0,208.9097,209.322,208.9097,209.1302,2048.0
2022-03-07 14:15:00,218.22,219.08,218.18,219.08,4133.0,209.2549,210.0795,209.2165,210.0795,4133.0
2022-03-07 14:20:00,218.85,218.88,218.23,218.31,8101.0,209.859,209.8878,209.2645,209.3412,8101.0
2022-03-07 14:25:00,218.38,218.38,217.85,217.85,3172.0,209.4083,209.4083,208.9001,208.9001,3172.0
2022-03-07 14:30:00,217.89,217.94,217.48,217.49,2600.0,208.9384,208.9864,208.5453,208.5549,2600.0
2022-03-07 14:35:00,217.61,217.61,217.2,217.4,1803.0,208.6699,208.6699,208.2768,208.4686,1803.0
2022-03-07 14:40:00,217.51,217.54,216.8,216.98,4614.0,208.574,208.6028,207.8932,208.0658,4614.0
2022-03-07 14:45:00,216.98,216.98,216.71,216.89,1815.0,208.0658,208.0658,207.8069,207.9795,1815.0
2022-03-07 14:50:00,217.0,217.15,216.75,216.85,4700.0,208.085,208.2288,207.8453,207.9412,4700.0
2022-03-07 14:55:00,216.83,217.37,216.82,217.37,6934.0,207.922,208.4398,207.9124,208.4398,6934.0
2022-03-07 15:00:00,217.38,217.5,217.25,217.26,4322.0,208.4494,208.5645,208.3247,208.3343,4322.0
2022-03-07 15:05:00,217.34,217.38,216.99,217.21,4636.0,208.411,208.4494,208.0754,208.2864,4636.0
2022-03-07 15:10:00,217.18,217.2,216.76,216.85,3073.0,208.2576,208.2768,207.8549,207.9412,3073.0
2022-03-07 15:15:00,216.74,216.74,216.33,216.53,7814.0,207.8357,207.8357,207.4425,207.6343,7814.0
2022-03-07 15:20:00,216.63,217.06,216.63,217.03,5220.0,207.7302,208.1425,207.7302,208.1138,5220.0
2022-03-07 15:25:00,217.06,217.69,217.06,217.57,7675.0,208.1425,208.7467,208.1425,208.6316,7675.0
2022-03-07 15:30:00,217.49,217.49,216.98,217.31,8014.0,208.5549,208.5549,208.0658,208.3823,8014.0
2022-03-07 15:35:00,217.39,217.39,216.78,217.02,10046.0,208.459,208.459,207.874,208.1042,10046.0
2022-03-07 15:40:00,217.0,217.6,216.84,217.6,9699.0,208.085,208.6603,207.9316,208.6603,9699.0
2022-03-07 15:45:00,217.48,217.48,216.9,216.91,12395.0,208.5453,208.5453,207.9891,207.9987,12395.0
2022-03-07 15:50:00,216.64,217.35,216.2,216.24,19501.0,207.7398,208.4206,207.3179,207.3562,19501.0
2022-03-07 15:55:00,216.36,217.31,216.31,216.57,62612.0,207.4713,208.3823,207.4233,207.6727,62612.0
2022-03-08 09:30:00,216.02,216.5,215.41,215.65,13163.0,207.1453,207.6055,206.5603,206.7905,13163.0
2022-03-08 09:35:00,215.42,217.45,215.42,215.51,2250.0,206.5699,208.5165,206.5699,206.6562,2250.0
2022-03-08 09:40:00,215.51,216.62,215.34,216.62,2275.0,206.6562,207.7206,206.4932,207.7206,2275.0
2022-03-08 09:45:00,216.44,216.89,215.9,216.08,1766.0,207.548,207.9795,207.0302,207.2028,1766.0
2022-03-08 09:50:00,215.83,216.17,215.5,215.73,2726.0,206.9631,207.2891,206.6466,206.8672,2726.0
2022-03-08 09:55:00,215.97,216.73,215.97,216.65,3577.0,207.0973,207.8261,207.0973,207.7494,3577.0
2022-03-08 10:00:00,216.65,216.65,215.43,215.78,5177.0,207.7494,207.7494,206.5795,206.9151,5177.0
2022-03-08 10:05:00,215.93,215.93,215.29,215.8,6140.0,207.059,207.059,206.4453,206.9343,6140.0
2022-03-08 10:10:00,215.59,216.3,215.48,216.15,4306.0,206.7329,207.4138,206.6274,207.2699,4306.0
2022-03-08 10:15:00,215.91,216.85,215.91,216.85,5752.0,207.0398,207.9412,207.0398,207.9412,5752.0
2022-03-08 10:20:00,216.93,216.93,215.61,215.78,3900.0,208.0179,208.0179,206.7521,206.9151,3900.0
2022-03-08 10:25:00,215.5,215.91,215.35,215.5,9639.0,206.6466,207.0398,206.5028,206.6466,9639.0
2022-03-08 10:30:00,215.37,215.74,215.06,215.19,7964.0,206.522,206.8768,206.2247,206.3494,7964.0
2022-03-08 10:35:00,215.25,215.72,215.14,215.15,7557.0,206.4069,206.8576,206.3014,206.311,7557.0
2022-03-08 10:40:00,215.3,215.72,215.19,215.67,7468.0,206.4548,206.8576,206.3494,206.8096,7468.0
2022-03-08 10:45:00,215.82,216.13,215.44,216.05,7636.0,206.9535,207.2507,206.5891,207.174,7636.0
2022-03-08 10:50:00,216.03,216.47,215.62,216.34,3934.0,207.1548,207.5768,206.7617,207.4521,3934.0
2022-03-08 10:55:00,216.45,216.7,216.13,216.69,2506.0,207.5576,207.7973,207.2507,207.7877,2506.0
2022-03-08 11:00:00,216.82,216.93,216.24,216.8,5030.0,207.9124,208.0179,207.3562,207.8932,5030.0
2022-03-08 11:05:00,216.8,216.81,215.32,215.77,6953.0,207.8932,207.9028,206.474,206.9055,6953.0
2022-03-08 11:10:00,215.95,215.95,215.61,215.92,4129.0,207.0781,207.0781,206.7521,207.0494,4129.0
2022-03-08 11:15:00,215.77,215.78,215.32,215.6,4037.0,206.9055,206.9151,206.474,206.7425,4037.0
2022-03-08 11:20:00,215.55,215.55,214.54,214.71,8026.0,206.6946,206.6946,205.7261,205.8891,8026.0
2022-03-08 11:25:00,214.8,215.01,214.54,214.64,4628.0,205.9754,206.1768,205.7261,205.822,4628.0
2022-03-08 11:30:00,214.64,214.64,213.71,214.17,15453.0,205.822,205.822,204.9302,205.3713,15453.0
2022-03-08 11:35:00,214.15,214.35,214.01,214.35,7404.0,205.3521,205.5439,205.2178,205.5439,7404.0
2022-03-08 11:40:00,214.26,214.4,213.37,213.66,8013.0,205.4576,205.5918,204.6041,204.8822,8013.0
2022-03-08 11:45:00,213.84,214.91,213.62,214.91,4621.0,205.0548,206.0809,204.8439,206.0809,4621.0
2022-03-08 11:50:00,214.55,215.17,214.55,215.17,2500.0,205.7357,206.3302,205.7357,206.3302,2500.0
2022-03-08 11:55:00,215.32,215.61,214.9,215.03,8283.0,206.474,206.7521,206.0713,206.1959,8283.0
2022-03-08 12:00:00,214.88,215.94,214.87,215.94,3080.0,206.0521,207.0685,206.0425,207.0685,3080.0
2022-03-08 12:05:00,215.93,216.66,215.86,216.58,11424.0,207.059,207.759,206.9918,207.6823,11424.0
2022-03-08 12:10:00,216.5,217.18,216.42,217.18,5899.0,207.6055,208.2576,207.5288,208.2576,5899.0
2022-03-08 12:15:00,217.32,218.25,217.13,218.25,3254.0,208.3919,209.2836,208.2097,209.2836,3254.0
2022-03-08 12:20:00,218.24,218.32,217.81,217.88,3023.0,209.2741,209.3508,208.8617,208.9288,3023.0
2022-03-08 12:25:00,218.0,218.44,217.44,218.44,6531.0,209.0439,209.4658,208.5069,209.4658,6531.0
2022-03-08 12:30:00,218.45,219.12,218.34,219.12,4013.0,209.4754,210.1179,209.3699,210.1179,4013.0
2022-03-08 12:35:00,219.04,219.61,218.88,219.61,3688.0,210.0412,210.5878,209.8878,210.5878,3688.0
2022-03-08 12:40:00,219.51,219.7,219.15,219.7,3978.0,210.4919,210.6741,210.1467,210.6741,3978.0
2022-03-08 12:45:00,219.47,219.57,219.13,219.22,4764.0,210.4535,210.5494,210.1275,210.2138,4764.0
2022-03-08 12:50:00,219.17,219.23,218.52,219.23,10707.0,210.1658,210.2234,209.5426,210.2234,10707.0
2022-03-08 12:55:00,219.18,219.18,218.71,218.71,3219.0,210.1754,210.1754,209.7247,209.7247,3219.0
2022-03-08 13:00:00,218.91,219.51,218.9,219.17,3705.0,209.9165,210.4919,209.9069,210.1658,3705.0
2022-03-08 13:05:00,219.33,219.46,219.14,219.16,10269.0,210.3193,210.4439,210.1371,210.1563,10269.0
2022-03-08 13:10:00,219.1,219.19,218.58,218.58,3218.0,210.0987,210.185,209.6001,209.6001,3218.0
2022-03-08 13:15:00,218.62,218.82,218.51,218.66,3219.0,209.6384,209.8302,209.533,209.6768,3219.0
2022-03-08 13:20:00,218.69,218.69,217.98,217.98,5418.0,209.7056,209.7056,209.0247,209.0247,5418.0
2022-03-08 13:25:00,218.09,218.16,217.15,217.16,27731.0,209.1302,209.1973,208.2288,208.2384,27731.0
2022-03-08 13:30:00,217.15,217.17,216.07,216.47,5270.0,208.2288,208.248,207.1932,207.5768,5270.0
2022-03-08 13:35:00,216.42,216.49,216.1,216.14,2182.0,207.5288,207.596,207.222,207.2603,2182.0
2022-03-08 13:40:00,216.21,216.26,215.72,215.97,5323.0,207.3275,207.3754,206.8576,207.0973,5323.0
2022-03-08 13:45:00,216.07,216.16,215.72,215.74,3250.0,207.1932,207.2795,206.8576,206.8768,3250.0
2022-03-08 13:50:00,215.58,215.94,215.58,215.62,6519.0,206.7233,207.0685,206.7233,206.7617,6519.0
2022-03-08 13:55:00,215.38,215.53,215.12,215.43,1964.0,206.5316,206.6754,206.2822,206.5795,1964.0
2022-03-08 14:00:00,215.19,215.19,214.11,214.51,2707.0,206.3494,206.3494,205.3137,205.6973,2707.0
2022-03-08 14:05:00,214.38,215.36,214.29,215.31,6820.0,205.5726,206.5124,205.4863,206.4644,6820.0
2022-03-08 14:10:00,215.17,215.17,214.68,215.17,4525.0,206.3302,206.3302,205.8603,206.3302,4525.0
2022-03-08 14:15:00,214.99,215.49,214.99,215.39,2604.0,206.1576,206.637,206.1576,206.5411,2604.0
2022-03-08 14:20:00,215.35,215.35,214.75,215.03,12673.0,206.5028,206.5028,205.9274,206.1959,12673.0
2022-03-08 14:25:00,215.5,216.31,215.37,216.17,4000.0,206.6466,207.4233,206.522,207.2891,4000.0
2022-03-08 14:30:00,216.12,216.34,215.51,215.74,10363.0,207.2412,207.4521,206.6562,206.8768,10363.0
2022-03-08 14:35:00,215.68,216.5,215.68,216.41,3100.0,206.8192,207.6055,206.8192,207.5192,3100.0
2022-03-08 14:40:00,216.38,216.61,216.17,216.61,1600.0,207.4905,207.711,207.2891,207.711,1600.0
2022-03-08 14:45:00,216.65,217.5,216.65,217.36,2016.0,207.7494,208.5645,207.7494,208.4302,2016.0
2022-03-08 14:50:00,217.36,217.36,216.74,216.74,4337.0,208.4302,208.4302,207.8357,207.8357,4337.0
2022-03-08 14:55:00,216.94,216.94,216.62,216.62,1210.0,208.0275,208.0275,207.7206,207.7206,1210.0
2022-03-08 15:00:00,216.76,217.4,216.66,217.4,2590.0,207.8549,208.4686,207.759,208.4686,2590.0
2022-03-08 15:05:00,217.62,217.83,217.51,217.6,3152.0,208.6795,208.8809,208.574,208.6603,3152.0
2022-03-08 15:10:00,217.88,217.88,216.84,217.28,6446.0,208.9288,208.9288,207.9316,208.3535,6446.0
2022-03-08 15:15:00,217.3,217.5,217.09,217.09,6061.0,208.3727,208.5645,208.1713,208.1713,6061.0
2022-03-08 15:20:00,217.15,217.2,216.59,216.9,5131.0,208.2288,208.2768,207.6918,207.9891,5131.0
2022-03-08 15:25:00,216.87,216.95,215.78,215.78,4178.0,207.9603,208.0371,206.9151,206.9151,4178.0
2022-03-08 15:30:00,215.76,215.77,215.06,215.15,8901.0,206.8959,206.9055,206.2247,206.311,8901.0
2022-03-08 15:35:00,215.18,215.87,215.09,215.83,8436.0,206.3398,207.0014,206.2535,206.9631,8436.0
2022-03-08 15:40:00,215.9,216.15,215.04,215.06,8876.0,207.0302,207.2699,206.2055,206.2247,8876.0
2022-03-08 15:45:00,215.05,215.55,214.97,215.13,16184.0,206.2151,206.6946,206.1384,206.2918,16184.0
2022-03-08 15:50:00,215.14,215.91,214.94,215.14,21218.0,206.3014,207.0398,206.1096,206.3014,21218.0
2022-03-08 15:55:00,215.13,215.21,214.1,214.13,60948.0,206.2918,206.3685,205.3041,205.3329,60948.0
2022-03-09 09:30:00,218.25,219.42,218.25,218.8,7016.0,209.2836,210.4056,209.2836,209.811,7016.0
2022-03-09 09:35:00,218.32,219.45,218.22,219.45,3700.0,209.3508,210.4343,209.2549,210.4343,3700.0
2022-03-09 09:40:00,218.65,219.34,218.62,219.24,540.0,209.6672,210.3289,209.6384,210.233,540.0
2022-03-09 09:45:00,218.96,219.42,218.89,219.01,2437.0,209.9645,210.4056,209.8974,210.0124,2437.0
2022-03-09 09:50:00,218.91,218.91,218.12,218.32,3822.0,209.9165,209.9165,209.159,209.3508,3822.0
2022-03-09 09:55:00,218.34,219.12,218.34,218.53,2409.0,209.3699,210.1179,209.3699,209.5521,2409.0
2022-03-09 10:00:00,218.81,219.09,218.62,219.09,8385.0,209.8206,210.0891,209.6384,210.0891,8385.0
2022-03-09 10:05:00,219.74,220.0,219.66,219.99,3034.0,210.7124,210.9617,210.6357,210.9522,3034.0
2022-03-09 10:10:00,220.0,220.0,219.66,219.67,867.0,210.9617,210.9617,210.6357,210.6453,867.0
2022-03-09 10:15:00,219.83,220.17,219.25,220.17,2198.0,210.7987,211.1248,210.2426,211.1248,2198.0
2022-03-09 10:20:00,220.06,220.09,219.94,219.94,625.0,211.0193,211.0481,210.9042,210.9042,625.0
2022-03-09 10:25:00,219.76,219.76,219.25,219.25,2131.0,210.7316,210.7316,210.2426,210.2426,2131.0
2022-03-09 10:30:00,219.89,219.89,219.35,219.53,2896.0,210.8563,210.8563,210.3385,210.5111,2896.0
2022-03-09 10:35:00,219.63,219.99,219.61,219.62,2875.0,210.607,210.9522,210.5878,210.5974,2875.0
2022-03-09 10:40:00,219.95,220.14,219.65,219.65,2105.0,210.9138,211.096,210.6261,210.6261,2105.0
2022-03-09 10:45:00,219.65,220.14,219.65,220.05,2424.0,210.6261,211.096,210.6261,211.0097,2424.0
2022-03-09 10:50:00,220.19,220.3,219.79,219.8,3195.0,211.1439,211.2494,210.7604,210.77,3195.0
2022-03-09 10:55:00,219.79,220.46,219.79,220.32,2536.0,210.7604,211.4029,210.7604,211.2686,2536.0
2022-03-09 11:00:00,220.48,220.48,219.75,219.89,2144.0,211.422,211.422,210.722,210.8563,2144.0
2022-03-09 11:05:00,219.93,220.42,219.83,219.97,4296.0,210.8946,211.3645,210.7987,210.933,4296.0
2022-03-09 11:10:00,219.73,219.82,219.36,219.37,3562.0,210.7028,210.7891,210.348,210.3576,3562.0
2022-03-09 11:15:00,219.35,219.84,219.09,219.84,2828.0,210.3385,210.8083,210.0891,210.8083,2828.0
2022-03-09 11:20:00,219.92,219.99,219.34,219.55,11416.0,210.885,210.9522,210.3289,210.5302,11416.0
2022-03-09 11:25:00,219.43,219.47,218.9,218.99,5549.0,210.4152,210.4535,209.9069,209.9932,5549.0
2022-03-09 11:30:00,218.99,220.09,218.99,220.08,3011.0,209.9932,211.0481,209.9932,211.0385,3011.0
2022-03-09 11:35:00,220.02,220.07,219.66,219.66,3618.0,210.9809,211.0289,210.6357,210.6357,3618.0
2022-03-09 11:40:00,219.73,220.56,219.58,220.49,11808.0,210.7028,211.4987,210.559,211.4316,11808.0
2022-03-09 11:45:00,220.47,220.58,220.2,220.4,2801.0,211.4124,211.5179,211.1535,211.3453,2801.0
2022-03-09 11:50:00,220.37,220.84,220.3,220.84,1140.0,211.3165,211.7672,211.2494,211.7672,1140.0
2022-03-09 11:55:00,220.83,220.97,220.7,220.96,4338.0,211.7577,211.8919,211.633,211.8823,4338.0
2022-03-09 12:00:00,221.03,221.34,220.8,220.8,3129.0,211.9494,212.2467,211.7289,211.7289,3129.0
2022-03-09 12:05:00,220.96,221.32,220.96,221.32,3520.0,211.8823,212.2275,211.8823,212.2275,3520.0
2022-03-09 12:10:00,221.16,221.52,221.06,221.39,3378.0,212.0741,212.4193,211.9782,212.2946,3378.0
2022-03-09 12:15:00,221.39,221.68,221.24,221.43,6733.0,212.2946,212.5727,212.1508,212.333,6733.0
2022-03-09 12:20:00,221.37,221.37,220.45,220.58,11838.0,212.2755,212.2755,211.3933,211.5179,11838.0
2022-03-09 12:25:00,220.33,220.74,220.33,220.74,8766.0,211.2782,211.6713,211.2782,211.6713,8766.0
2022-03-09 12:30:00,220.73,220.8,220.64,220.78,1265.0,211.6618,211.7289,211.5755,211.7097,1265.0
2022-03-09 12:35:00,220.88,221.27,220.79,221.25,4202.0,211.8056,212.1796,211.7193,212.1604,4202.0
2022-03-09 12:40:00,221.28,221.33,221.13,221.2,3921.0,212.1892,212.2371,212.0453,212.1124,3921.0
2022-03-09 12:45:00,221.16,221.29,221.1,221.1,6634.0,212.0741,212.1988,212.0166,212.0166,6634.0
2022-03-09 12:50:00,221.05,221.05,220.83,220.87,1458.0,211.9686,211.9686,211.7577,211.796,1458.0
2022-03-09 12:55:00,220.9,221.26,220.9,221.26,11786.0,211.8248,212.17,211.8248,212.17,11786.0
2022-03-09 13:00:00,221.16,221.31,220.95,221.09,5879.0,212.0741,212.2179,211.8727,212.007,5879.0
2022-03-09 13:05:00,221.09,221.31,221.07,221.14,5066.0,212.007,212.2179,211.9878,212.0549,5066.0
2022-03-09 13:10:00,221.24,221.7,221.21,221.69,1258.0,212.1508,212.5919,212.122,212.5823,1258.0
2022-03-09 13:15:00,221.74,221.99,221.73,221.81,3098.0,212.6303,212.87,212.6207,212.6974,3098.0
2022-03-09 13:20:00,221.86,221.86,221.73,221.8,4446.0,212.7453,212.7453,212.6207,212.6878,4446.0
2022-03-09 13:25:00,221.73,222.02,221.73,221.79,3682.0,212.6207,212.8988,212.6207,212.6782,3682.0
2022-03-09 13:30:00,221.95,221.99,221.73,221.88,8387.0,212.8316,212.87,212.6207,212.7645,8387.0
2022-03-09 13:35:00,222.3,222.3,221.75,221.77,3800.0,213.1673,213.1673,212.6399,212.659,3800.0
2022-03-09 13:40:00,221.85,221.94,221.71,221.75,4452.0,212.7357,212.822,212.6015,212.6399,4452.0
2022-03-09 13:45:00,221.8,221.81,221.5,221.57,3001.0,212.6878,212.6974,212.4001,212.4672,3001.0
2022-03-09 13:50:00,221.57,222.0,221.57,221.91,1305.0,212.4672,212.8796,212.4672,212.7933,1305.0
2022-03-09 13:55:00,221.8,221.93,221.73,221.83,5372.0,212.6878,212.8125,212.6207,212.7166,5372.0
2022-03-09 14:00:00,221.96,222.59,221.91,222.45,1400.0,212.8412,213.4453,212.7933,213.3111,1400.0
2022-03-09 14:05:00,222.4,222.55,222.22,222.33,5082.0,213.2632,213.407,213.0905,213.196,5082.0
2022-03-09 14:10:00,222.44,222.44,222.08,222.11,2735.0,213.3015,213.3015,212.9563,212.9851,2735.0
2022-03-09 14:15:00,222.03,222.17,221.95,221.95,1728.0,212.9084,213.0426,212.8316,212.8316,1728.0
2022-03-09 14:20:00,222.01,222.46,222.01,222.2,6196.0,212.8892,213.3207,212.8892,213.0714,6196.0
2022-03-09 14:25:00,222.27,222.37,222.07,222.15,2492.0,213.1385,213.2344,212.9467,213.0234,2492.0
2022-03-09 14:30:00,222.34,222.48,222.33,222.43,700.0,213.2056,213.3399,213.196,213.2919,700.0
2022-03-09 14:35:00,222.52,222.63,222.33,222.38,4958.0,213.3782,213.4837,213.196,213.244,4958.0
2022-03-09 14:40:00,222.47,222.49,222.27,222.39,4280.0,213.3303,213.3495,213.1385,213.2536,4280.0
2022-03-09 14:45:00,222.34,222.34,221.91,221.93,2100.0,213.2056,213.2056,212.7933,212.8125,2100.0
2022-03-09 14:50:00,222.34,222.4,221.95,221.96,7200.0,213.2056,213.2632,212.8316,212.8412,7200.0
2022-03-09 14:55:00,222.1,222.34,222.1,222.1,2876.0,212.9755,213.2056,212.9755,212.9755,2876.0
2022-03-09 15:00:00,222.01,222.23,221.94,222.23,3071.0,212.8892,213.1001,212.822,213.1001,3071.0
2022-03-09 15:05:00,222.48,222.96,222.44,222.92,3775.0,213.3399,213.8001,213.3015,213.7618,3775.0
2022-03-09 15:10:00,223.05,223.26,222.76,222.98,6876.0,213.8864,214.0878,213.6084,213.8193,6876.0
2022-03-09 15:15:00,223.05,223.11,222.63,222.95,5412.0,213.8864,213.944,213.4837,213.7906,5412.0
2022-03-09 15:20:00,222.82,223.12,222.81,223.0,2898.0,213.6659,213.9536,213.6563,213.8385,2898.0
2022-03-09 15:25:00,222.9,222.92,222.64,222.74,6861.0,213.7426,213.7618,213.4933,213.5892,6861.0
2022-03-09 15:30:00,222.89,223.17,222.7,222.7,7774.0,213.733,214.0015,213.5508,213.5508,7774.0
2022-03-09 15:35:00,222.68,222.78,222.35,222.35,5431.0,213.5316,213.6275,213.2152,213.2152,5431.0
2022-03-09 15:40:00,222.4,222.58,222.22,222.22,3591.0,213.2632,213.4358,213.0905,213.0905,3591.0
2022-03-09 15:45:00,222.38,222.54,221.79,221.9,8334.0,213.244,213.3974,212.6782,212.7837,8334.0
2022-03-09 15:50:00,221.86,222.18,221.48,221.99,25902.0,212.7453,213.0522,212.3809,212.87,25902.0
2022-03-09 15:55:00,221.98,222.01,221.55,221.85,73437.0,212.8604,212.8892,212.4481,212.7357,73437.0
2022-03-10 09:30:00,218.69,220.32,218.69,220.25,20345.0,209.7056,211.2686,209.7056,211.2015,20345.0
2022-03-10 09:35:00,220.12,220.86,220.03,220.7,11624.0,211.0768,211.7864,210.9905,211.633,11624.0
2022-03-10 09:40:00,220.99,221.53,220.46,220.46,8079.0,211.9111,212.4289,211.4029,211.4029,8079.0
2022-03-10 09:45:00,220.38,220.71,220.0,220.4,7974.0,211.3261,211.6426,210.9617,211.3453,7974.0
2022-03-10 09:50:00,220.38,221.83,220.38,221.46,3753.0,211.3261,212.7166,211.3261,212.3618,3753.0
2022-03-10 09:55:00,221.72,223.25,221.64,223.02,10855.0,212.6111,214.0782,212.5344,213.8577,10855.0
2022-03-10 10:00:00,222.95,223.31,222.89,223.23,5518.0,213.7906,214.1358,213.733,214.0591,5518.0
2022-03-10 10:05:00,223.22,223.75,222.98,223.5,9078.0,214.0495,214.5577,213.8193,214.318,9078.0
2022-03-10 10:10:00,223.58,223.97,223.49,223.56,8837.0,214.3947,214.7687,214.3084,214.3755,8837.0
2022-03-10 10:15:00,223.54,224.33,223.38,224.08,3470.0,214.3563,215.1139,214.2029,214.8741,3470.0
2022-03-10 10:20:00,224.39,224.39,223.45,223.45,8603.0,215.1714,215.1714,214.27,214.27,8603.0
2022-03-10 10:25:00,223.65,224.05,223.46,223.72,4834.0,214.4618,214.8454,214.2796,214.5289,4834.0
2022-03-10 10:30:00,223.66,223.83,222.33,222.33,23165.0,214.4714,214.6344,213.196,213.196,23165.0
2022-03-10 10:35:00,222.4,222.75,222.0,222.3,4039.0,213.2632,213.5988,212.8796,213.1673,4039.0
2022-03-10 10:40:00,222.47,222.6,222.27,222.6,2216.0,213.3303,213.4549,213.1385,213.4549,2216.0
2022-03-10 10:45:00,222.55,222.93,222.3,222.93,3510.0,213.407,213.7714,213.1673,213.7714,3510.0
2022-03-10 10:50:00,222.77,222.78,221.72,221.72,4598.0,213.6179,213.6275,212.6111,212.6111,4598.0
2022-03-10 10:55:00,221.57,221.84,221.34,221.81,5958.0,212.4672,212.7262,212.2467,212.6974,5958.0
2022-03-10 11:00:00,221.37,221.42,221.2,221.38,3560.0,212.2755,212.3234,212.1124,212.2851,3560.0
2022-03-10 11:05:00,221.46,221.58,221.21,221.5,5043.0,212.3618,212.4768,212.122,212.4001,5043.0
2022-03-10 11:10:00,221.32,221.72,221.32,221.71,1512.0,212.2275,212.6111,212.2275,212.6015,1512.0
2022-03-10 11:15:00,221.54,221.79,221.38,221.79,3517.0,212.4385,212.6782,212.2851,212.6782,3517.0
2022-03-10 11:20:00,221.79,221.84,221.33,221.35,3577.0,212.6782,212.7262,212.2371,212.2563,3577.0
2022-03-10 11:25:00,221.52,221.54,221.0,221.21,3446.0,212.4193,212.4385,211.9207,212.122,3446.0
2022-03-10 11:30:00,221.22,221.33,221.07,221.15,6229.0,212.1316,212.2371,211.9878,212.0645,6229.0
2022-03-10 11:35:00,221.1,221.2,220.84,220.9,4750.0,212.0166,212.1124,211.7672,211.8248,4750.0
2022-03-10 11:40:00,220.89,221.16,220.6,221.16,4762.0,211.8152,212.0741,211.5371,212.0741,4762.0
2022-03-10 11:45:00,221.11,221.11,220.9,221.01,1377.0,212.0261,212.0261,211.8248,211.9303,1377.0
2022-03-10 11:50:00,220.91,221.36,220.91,221.35,4200.0,211.8344,212.2659,211.8344,212.2563,4200.0
2022-03-10 11:55:00,221.32,221.32,220.94,221.17,3658.0,212.2275,212.2275,211.8631,212.0837,3658.0
2022-03-10 12:00:00,221.31,221.64,221.31,221.39,2104.0,212.2179,212.5344,212.2179,212.2946,2104.0
2022-03-10 12:05:00,221.49,221.77,221.37,221.49,3038.0,212.3905,212.659,212.2755,212.3905,3038.0
2022-03-10 12:10:00,221.54,221.54,221.42,221.5,964.0,212.4385,212.4385,212.3234,212.4001,964.0
2022-03-10 12:15:00,221.57,221.64,221.35,221.5,3290.0,212.4672,212.5344,212.2563,212.4001,3290.0
2022-03-10 12:20:00,221.59,222.13,221.5,222.06,3750.0,212.4864,213.0042,212.4001,212.9371,3750.0
2022-03-10 12:25:00,222.17,222.17,221.97,222.0,974.0,213.0426,213.0426,212.8508,212.8796,974.0
2022-03-10 12:30:00,222.06,222.08,222.0,222.06,3128.0,212.9371,212.9563,212.8796,212.9371,3128.0
2022-03-10 12:35:00,222.14,222.14,221.63,221.63,2076.0,213.0138,213.0138,212.5248,212.5248,2076.0
2022-03-10 12:40:00,221.53,221.58,221.38,221.54,1680.0,212.4289,212.4768,212.2851,212.4385,1680.0
2022-03-10 12:45:00,221.6,221.82,221.6,221.76,300.0,212.496,212.707,212.496,212.6494,300.0
2022-03-10 12:50:00,221.75,221.75,221.12,221.29,2531.0,212.6399,212.6399,212.0357,212.1988,2531.0
2022-03-10 12:55:00,221.23,221.33,221.13,221.28,17376.0,212.1412,212.2371,212.0453,212.1892,17376.0
2022-03-10 13:00:00,221.27,221.58,221.25,221.25,7654.0,212.1796,212.4768,212.1604,212.1604,7654.0
2022-03-10 13:05:00,221.28,221.49,221.28,221.43,600.0,212.1892,212.3905,212.1892,212.333,600.0
2022-03-10 13:10:00,221.34,221.6,221.34,221.37,3581.0,212.2467,212.496,212.2467,212.2755,3581.0
2022-03-10 13:15:00,221.27,221.62,221.27,221.62,900.0,212.1796,212.5152,212.1796,212.5152,900.0
2022-03-10 13:20:00,221.73,221.74,221.37,221.37,1787.0,212.6207,212.6303,212.2755,212.2755,1787.0
2022-03-10 13:25:00,221.29,221.43,221.06,221.39,3231.0,212.1988,212.333,211.9782,212.2946,3231.0
2022-03-10 13:30:00,221.39,221.53,221.28,221.5,5032.0,212.2946,212.4289,212.1892,212.4001,5032.0
2022-03-10 13:35:00,221.6,221.72,221.45,221.45,2587.0,212.496,212.6111,212.3522,212.3522,2587.0
2022-03-10 13:40:00,221.41,221.58,221.24,221.49,1777.0,212.3138,212.4768,212.1508,212.3905,1777.0
2022-03-10 13:45:00,221.51,222.13,221.5,222.12,2973.0,212.4097,213.0042,212.4001,212.9947,2973.0
2022-03-10 13:50:00,222.12,222.2,221.75,221.78,5674.0,212.9947,213.0714,212.6399,212.6686,5674.0
2022-03-10 13:55:00,221.7,222.04,221.7,222.04,1200.0,212.5919,212.9179,212.5919,212.9179,1200.0
2022-03-10 14:00:00,221.74,222.6,221.74,222.47,1960.0,212.6303,213.4549,212.6303,213.3303,1960.0
2022-03-10 14:05:00,222.44,222.44,222.12,222.27,2765.0,213.3015,213.3015,212.9947,213.1385,2765.0
2022-03-10 14:10:00,222.27,222.55,222.26,222.43,2220.0,213.1385,213.407,213.1289,213.2919,2220.0
2022-03-10 14:15:00,222.58,222.7,222.48,222.63,3379.0,213.4358,213.5508,213.3399,213.4837,3379.0
2022-03-10 14:20:00,222.58,222.65,222.36,222.36,1004.0,213.4358,213.5029,213.2248,213.2248,1004.0
2022-03-10 14:25:00,222.32,222.75,222.32,222.65,1644.0,213.1864,213.5988,213.1864,213.5029,1644.0
2022-03-10 14:30:00,222.73,222.91,222.52,222.67,2856.0,213.5796,213.7522,213.3782,213.5221,2856.0
2022-03-10 14:35:00,222.72,222.96,222.7,222.96,4708.0,213.57,213.8001,213.5508,213.8001,4708.0
2022-03-10 14:40:00,222.76,223.02,222.6,222.6,3472.0,213.6084,213.8577,213.4549,213.4549,3472.0
2022-03-10 14:45:00,222.61,223.34,222.6,223.19,2110.0,213.4645,214.1645,213.4549,214.0207,2110.0
2022-03-10 14:50:00,223.33,223.42,223.05,223.09,3599.0,214.1549,214.2412,213.8864,213.9248,3599.0
2022-03-10 14:55:00,223.04,223.34,223.04,223.17,4586.0,213.8769,214.1645,213.8769,214.0015,4586.0
2022-03-10 15:00:00,223.21,223.21,222.68,222.68,4828.0,214.0399,214.0399,213.5316,213.5316,4828.0
2022-03-10 15:05:00,222.69,222.78,222.53,222.72,2797.0,213.5412,213.6275,213.3878,213.57,2797.0
2022-03-10 15:10:00,222.81,223.02,222.62,223.02,4285.0,213.6563,213.8577,213.4741,213.8577,4285.0
2022-03-10 15:15:00,222.94,223.05,222.7,222.78,4130.0,213.781,213.8864,213.5508,213.6275,4130.0
2022-03-10 15:20:00,222.84,222.85,222.23,222.44,5068.0,213.6851,213.6947,213.1001,213.3015,5068.0
2022-03-10 15:25:00,222.4,222.55,222.31,222.46,4504.0,213.2632,213.407,213.1768,213.3207,4504.0
2022-03-10 15:30:00,222.53,222.61,222.25,222.39,4031.0,213.3878,213.4645,213.1193,213.2536,4031.0
2022-03-10 15:35:00,222.3,222.36,221.74,221.91,4763.0,213.1673,213.2248,212.6303,212.7933,4763.0
2022-03-10 15:40:00,222.02,222.51,221.96,222.21,2178.0,212.8988,213.3686,212.8412,213.081,2178.0
2022-03-10 15:45:00,222.13,222.33,221.83,222.09,7232.0,213.0042,213.196,212.7166,212.9659,7232.0
2022-03-10 15:50:00,222.31,222.99,222.2,222.81,11010.0,213.1768,213.8289,213.0714,213.6563,11010.0
2022-03-10 15:55:00,222.73,222.83,222.1,222.35,56949.0,213.5796,213.6755,212.9755,213.2152,56949.0
2022-03-11 09:30:00,224.51,224.78,223.47,223.69,33238.0,215.2865,215.5454,214.2892,214.5002,33238.0
2022-03-11 09:35:00,223.66,224.84,223.53,224.84,3944.0,214.4714,215.6029,214.3467,215.6029,3944.0
2022-03-11 09:40:00,224.96,225.49,224.42,225.44,3495.0,215.718,216.2262,215.2002,216.1783,3495.0
2022-03-11 09:45:00,225.49,226.08,225.35,225.55,3785.0,216.2262,216.792,216.092,216.2837,3785.0
2022-03-11 09:50:00,225.72,226.63,225.72,226.24,3998.0,216.4468,217.3194,216.4468,216.9454,3998.0
2022-03-11 09:55:00,225.99,226.16,225.65,226.16,4946.0,216.7057,216.8687,216.3796,216.8687,4946.0
2022-03-11 10:00:00,226.42,226.42,225.06,225.47,16117.0,217.118,217.118,215.8139,216.207,16117.0
2022-03-11 10:05:00,225.65,225.8,224.81,224.95,5748.0,216.3796,216.5235,215.5741,215.7084,5748.0
2022-03-11 10:10:00,224.92,225.24,224.44,225.11,5087.0,215.6796,215.9865,215.2193,215.8618,5087.0
2022-03-11 10:15:00,224.98,225.06,224.42,224.86,6724.0,215.7372,215.8139,215.2002,215.6221,6724.0
2022-03-11 10:20:00,224.86,225.01,224.47,224.47,3484.0,215.6221,215.7659,215.2481,215.2481,3484.0
2022-03-11 10:25:00,224.66,224.83,224.46,224.66,4144.0,215.4303,215.5933,215.2385,215.4303,4144.0
2022-03-11 10:30:00,224.44,224.44,223.87,224.06,2316.0,215.2193,215.2193,214.6728,214.855,2316.0
2022-03-11 10:35:00,223.99,224.59,223.99,224.59,2907.0,214.7878,215.3632,214.7878,215.3632,2907.0
2022-03-11 10:40:00,224.6,225.09,224.51,224.52,21682.0,215.3728,215.8426,215.2865,215.2961,21682.0
2022-03-11 10:45:00,224.51,225.0,224.46,224.79,3918.0,215.2865,215.7563,215.2385,215.555,3918.0
2022-03-11 10:50:00,224.84,225.03,224.45,224.59,2319.0,215.6029,215.7851,215.2289,215.3632,2319.0
2022-03-11 10:55:00,224.57,224.84,224.49,224.69,3993.0,215.344,215.6029,215.2673,215.4591,3993.0
2022-03-11 11:00:00,224.83,224.83,224.4,224.53,4308.0,215.5933,215.5933,215.181,215.3056,4308.0
2022-03-11 11:05:00,224.48,224.7,224.19,224.7,4049.0,215.2577,215.4687,214.9796,215.4687,4049.0
2022-03-11 11:10:00,224.68,224.7,224.49,224.59,4850.0,215.4495,215.4687,215.2673,215.3632,4850.0
2022-03-11 11:15:00,224.64,225.21,224.58,224.69,14560.0,215.4111,215.9577,215.3536,215.4591,14560.0
2022-03-11 11:20:00,224.82,225.25,224.76,225.18,6769.0,215.5837,215.9961,215.5262,215.9289,6769.0
2022-03-11 11:25:00,225.18,225.26,224.92,225.22,3600.0,215.9289,216.0057,215.6796,215.9673,3600.0
2022-03-11 11:30:00,225.12,225.14,223.97,223.97,3774.0,215.8714,215.8906,214.7687,214.7687,3774.0
2022-03-11 11:35:00,223.97,224.28,223.97,224.1,4249.0,214.7687,215.0659,214.7687,214.8933,4249.0
2022-03-11 11:40:00,224.27,224.27,223.78,223.99,5238.0,215.0563,215.0563,214.5865,214.7878,5238.0
2022-03-11 11:45:00,224.23,224.55,223.93,224.4,6067.0,215.018,215.3248,214.7303,215.181,6067.0
2022-03-11 11:50:00,224.4,224.56,224.23,224.37,5867.0,215.181,215.3344,215.018,215.1522,5867.0
2022-03-11 11:55:00,224.51,224.51,224.26,224.51,4752.0,215.2865,215.2865,215.0467,215.2865,4752.0
2022-03-11 12:00:00,224.42,224.45,224.16,224.27,5608.0,215.2002,215.2289,214.9508,215.0563,5608.0
2022-03-11 12:05:00,224.21,224.37,223.57,223.65,4175.0,214.9988,215.1522,214.3851,214.4618,4175.0
2022-03-11 12:10:00,223.49,223.76,223.36,223.43,2898.0,214.3084,214.5673,214.1837,214.2508,2898.0
2022-03-11 12:15:00,223.33,223.5,223.25,223.5,2731.0,214.1549,214.318,214.0782,214.318,2731.0
2022-03-11 12:20:00,223.52,223.76,223.42,223.43,4239.0,214.3371,214.5673,214.2412,214.2508,4239.0
2022-03-11 12:25:00,223.32,223.43,223.17,223.26,4471.0,214.1454,214.2508,214.0015,214.0878,4471.0
2022-03-11 12:30:00,223.16,223.4,223.09,223.29,1302.0,213.9919,214.2221,213.9248,214.1166,1302.0
2022-03-11 12:35:00,223.25,223.25,222.83,222.85,4215.0,214.0782,214.0782,213.6755,213.6947,4215.0
2022-03-11 12:40:00,222.88,223.17,222.88,223.17,2246.0,213.7234,214.0015,213.7234,214.0015,2246.0
2022-03-11 12:45:00,223.39,223.43,223.27,223.33,500.0,214.2125,214.2508,214.0974,214.1549,500.0
2022-03-11 12:50:00,223.4,223.75,223.4,223.75,3856.0,214.2221,214.5577,214.2221,214.5577,3856.0
2022-03-11 12:55:00,223.72,224.14,223.69,224.14,1959.0,214.5289,214.9317,214.5002,214.9317,1959.0
2022-03-11 13:00:00,224.02,224.31,223.86,224.31,4865.0,214.8166,215.0947,214.6632,215.0947,4865.0
2022-03-11 13:05:00,224.28,224.36,224.08,224.17,6317.0,215.0659,215.1426,214.8741,214.9604,6317.0
2022-03-11 13:10:00,224.13,224.15,223.97,224.05,2594.0,214.9221,214.9413,214.7687,214.8454,2594.0
2022-03-11 13:15:00,223.99,224.09,223.85,224.09,5938.0,214.7878,214.8837,214.6536,214.8837,5938.0
2022-03-11 13:20:00,224.09,224.36,224.09,224.26,1246.0,214.8837,215.1426,214.8837,215.0467,1246.0
2022-03-11 13:25:00,224.36,224.47,224.21,224.26,6355.0,215.1426,215.2481,214.9988,215.0467,6355.0
2022-03-11 13:30:00,224.18,224.39,224.18,224.25,2900.0,214.97,215.1714,214.97,215.0371,2900.0
2022-03-11 13:35:00,224.33,224.34,224.11,224.21,4242.0,215.1139,215.1234,214.9029,214.9988,4242.0
2022-03-11 13:40:00,224.21,224.44,224.17,224.42,4614.0,214.9988,215.2193,214.9604,215.2002,4614.0
2022-03-11 13:45:00,224.52,224.72,224.52,224.69,2395.0,215.2961,215.4878,215.2961,215.4591,2395.0
2022-03-11 13:50:00,224.8,224.83,223.72,223.74,4188.0,215.5646,215.5933,214.5289,214.5481,4188.0
2022-03-11 13:55:00,223.69,223.8,223.27,223.27,4820.0,214.5002,214.6056,214.0974,214.0974,4820.0
2022-03-11 14:00:00,223.18,223.43,222.98,223.43,5039.0,214.0111,214.2508,213.8193,214.2508,5039.0
2022-03-11 14:05:00,223.44,223.47,223.14,223.14,6470.0,214.2604,214.2892,213.9727,213.9727,6470.0
2022-03-11 14:10:00,223.01,223.01,222.76,222.93,3207.0,213.8481,213.8481,213.6084,213.7714,3207.0
2022-03-11 14:15:00,222.96,223.03,222.84,222.84,7812.0,213.8001,213.8673,213.6851,213.6851,7812.0
2022-03-11 14:20:00,222.83,223.06,222.76,223.06,1663.0,213.6755,213.896,213.6084,213.896,1663.0
2022-03-11 14:25:00,223.06,223.52,223.01,223.41,5190.0,213.896,214.3371,213.8481,214.2317,5190.0
2022-03-11 14:30:00,223.32,223.55,223.15,223.15,3710.0,214.1454,214.3659,213.9823,213.9823,3710.0
2022-03-11 14:35:00,223.09,223.13,222.95,223.11,4003.0,213.9248,213.9632,213.7906,213.944,4003.0
2022-03-11 14:40:00,223.07,223.24,222.87,223.18,3471.0,213.9056,214.0686,213.7138,214.0111,3471.0
2022-03-11 14:45:00,223.04,223.05,222.92,222.99,2201.0,213.8769,213.8864,213.7618,213.8289,2201.0
2022-03-11 14:50:00,223.1,223.1,222.45,222.45,6090.0,213.9344,213.9344,213.3111,213.3111,6090.0
2022-03-11 14:55:00,222.66,222.96,222.66,222.85,8712.0,213.5125,213.8001,213.5125,213.6947,8712.0
2022-03-11 15:00:00,222.82,223.1,222.74,222.9,5279.0,213.6659,213.9344,213.5892,213.7426,5279.0
2022-03-11 15:05:00,223.13,223.33,222.76,222.78,3394.0,213.9632,214.1549,213.6084,213.6275,3394.0
2022-03-11 15:10:00,222.9,222.91,222.43,222.6,9725.0,213.7426,213.7522,213.2919,213.4549,9725.0
2022-03-11 15:15:00,222.67,222.99,222.58,222.99,7237.0,213.5221,213.8289,213.4358,213.8289,7237.0
2022-03-11 15:20:00,223.08,223.19,222.95,223.12,5700.0,213.9152,214.0207,213.7906,213.9536,5700.0
2022-03-11 15:25:00,223.09,223.23,222.64,222.73,6766.0,213.9248,214.0591,213.4933,213.5796,6766.0
2022-03-11 15:30:00,222.78,222.79,222.42,222.43,4818.0,213.6275,213.6371,213.2823,213.2919,4818.0
2022-03-11 15:35:00,222.45,222.76,222.41,222.42,7632.0,213.3111,213.6084,213.2727,213.2823,7632.0
2022-03-11 15:40:00,222.47,222.64,222.21,222.28,9031.0,213.3303,213.4933,213.081,213.1481,9031.0
2022-03-11 15:45:00,222.42,222.47,222.27,222.29,15929.0,213.2823,213.3303,213.1385,213.1577,15929.0
2022-03-11 15:50:00,222.22,222.57,221.98,222.04,26744.0,213.0905,213.4262,212.8604,212.9179,26744.0
2022-03-11 15:55:00,222.06,222.39,221.63,221.65,77792.0,212.9371,213.2536,212.5248,212.544,77792.0
2022-03-14 09:30:00,221.79,223.58,221.61,222.28,13090.0,213.4463,215.1689,213.2731,213.9178,13090.0
2022-03-14 09:35:00,222.73,223.54,222.29,222.9,4940.0,214.3509,215.1304,213.9275,214.5145,4940.0
2022-03-14 09:40:00,222.6,223.37,222.18,223.0,6174.0,214.2258,214.9668,213.8216,214.6108,6174.0
2022-03-14 09:45:00,223.27,223.27,222.42,222.73,6043.0,214.8706,214.8706,214.0526,214.3509,6043.0
2022-03-14 09:50:00,222.83,223.05,222.19,222.49,5328.0,214.4472,214.6589,213.8312,214.1199,5328.0
2022-03-14 09:55:00,222.82,222.91,222.29,222.56,5268.0,214.4375,214.5241,213.9275,214.1873,5268.0
2022-03-14 10:00:00,222.46,223.31,222.44,222.61,10602.0,214.0911,214.9091,214.0718,214.2354,10602.0
2022-03-14 10:05:00,222.53,222.86,222.47,222.83,3167.0,214.1584,214.476,214.1007,214.4472,3167.0
2022-03-14 10:10:00,222.75,223.17,222.58,223.12,5853.0,214.3702,214.7744,214.2066,214.7262,5853.0
2022-03-14 10:15:00,223.0,223.15,222.8,223.06,3876.0,214.6108,214.7551,214.4183,214.6685,3876.0
2022-03-14 10:20:00,223.13,223.38,223.09,223.1,3714.0,214.7359,214.9765,214.6974,214.707,3714.0
2022-03-14 10:25:00,223.25,223.32,222.97,223.16,5404.0,214.8514,214.9187,214.5819,214.7647,5404.0
2022-03-14 10:30:00,223.2,223.37,223.07,223.25,4956.0,214.8032,214.9668,214.6781,214.8514,4956.0
2022-03-14 10:35:00,223.34,223.57,223.23,223.32,3870.0,214.938,215.1593,214.8321,214.9187,3870.0
2022-03-14 10:40:00,223.53,223.95,223.39,223.64,4175.0,215.1208,215.525,214.9861,215.2267,4175.0
2022-03-14 10:45:00,223.63,224.05,223.5,223.87,3274.0,215.2171,215.6213,215.092,215.448,3274.0
2022-03-14 10:50:00,223.76,224.38,223.69,223.96,6948.0,215.3422,215.9388,215.2748,215.5346,6948.0
2022-03-14 10:55:00,224.0,224.2,223.9,223.93,3295.0,215.5731,215.7656,215.4769,215.5058,3295.0
2022-03-14 11:00:00,224.12,224.12,223.64,223.79,5142.0,215.6886,215.6886,215.2267,215.371,5142.0
2022-03-14 11:05:00,223.8,223.95,223.52,223.58,5108.0,215.3807,215.525,215.1112,215.1689,5108.0
2022-03-14 11:10:00,223.68,223.74,223.37,223.38,7835.0,215.2652,215.3229,214.9668,214.9765,7835.0
2022-03-14 11:15:00,223.21,223.32,222.93,223.03,4328.0,214.8129,214.9187,214.5434,214.6396,4328.0
2022-03-14 11:20:00,222.94,222.94,222.04,222.04,3318.0,214.553,214.553,213.6869,213.6869,3318.0
2022-03-14 11:25:00,221.95,222.11,221.71,221.72,2348.0,213.6003,213.7542,213.3693,213.3789,2348.0
2022-03-14 11:30:00,221.7,221.9,221.55,221.9,2257.0,213.3597,213.5521,213.2153,213.5521,2257.0
2022-03-14 11:35:00,221.87,222.01,221.35,221.46,3734.0,213.5233,213.658,213.0228,213.1287,3734.0
2022-03-14 11:40:00,221.46,221.47,220.27,220.27,2999.0,213.1287,213.1383,211.9835,211.9835,2999.0
2022-03-14 11:45:00,220.27,220.37,219.52,219.54,2811.0,211.9835,212.0797,211.2617,211.2809,2811.0
2022-03-14 11:50:00,219.27,220.09,219.02,220.09,2707.0,211.0211,211.8102,210.7805,211.8102,2707.0
2022-03-14 11:55:00,219.84,219.9,219.6,219.78,2769.0,211.5696,211.6274,211.3387,211.5119,2769.0
2022-03-14 12:00:00,220.07,220.07,219.72,219.79,1223.0,211.791,211.791,211.4542,211.5215,1223.0
2022-03-14 12:05:00,219.81,219.88,219.32,219.42,2093.0,211.5408,211.6081,211.0692,211.1654,2093.0
2022-03-14 12:10:00,219.42,219.76,219.42,219.59,5485.0,211.1654,211.4927,211.1654,211.329,5485.0
2022-03-14 12:15:00,219.7,220.08,219.47,220.04,4834.0,211.4349,211.8006,211.2136,211.7621,4834.0
2022-03-14 12:20:00,219.91,220.0,219.82,219.94,2038.0,211.637,211.7236,211.5504,211.6659,2038.0
2022-03-14 12:25:00,219.89,220.06,219.82,219.82,2178.0,211.6178,211.7814,211.5504,211.5504,2178.0
2022-03-14 12:30:00,219.68,219.8,219.49,219.6,3755.0,211.4157,211.5311,211.2328,211.3387,3755.0
2022-03-14 12:35:00,219.48,219.85,219.01,219.44,2749.0,211.2232,211.5793,210.7709,211.1847,2749.0
2022-03-14 12:40:00,219.57,219.71,219.52,219.52,2102.0,211.3098,211.4445,211.2617,211.2617,2102.0
2022-03-14 12:45:00,219.39,219.48,219.22,219.24,1174.0,211.1366,211.2232,210.973,210.9922,1174.0
2022-03-14 12:50:00,219.27,219.27,218.76,218.79,1553.0,211.0211,211.0211,210.5303,210.5591,1553.0
2022-03-14 12:55:00,218.81,219.18,218.8,219.0,3036.0,210.5784,210.9345,210.5688,210.7612,3036.0
2022-03-14 13:00:00,218.9,218.98,218.82,218.82,1330.0,210.665,210.742,210.588,210.588,1330.0
2022-03-14 13:05:00,218.85,218.99,218.54,218.61,3865.0,210.6169,210.7516,210.3185,210.3859,3865.0
2022-03-14 13:10:00,218.61,218.75,218.41,218.56,5132.0,210.3859,210.5206,210.1934,210.3378,5132.0
2022-03-14 13:15:00,218.41,218.64,218.4,218.64,944.0,210.1934,210.4148,210.1838,210.4148,944.0
2022-03-14 13:20:00,218.64,218.64,218.42,218.58,1119.0,210.4148,210.4148,210.2031,210.357,1119.0
2022-03-14 13:25:00,218.7,218.7,218.24,218.39,4202.0,210.4725,210.4725,210.0298,210.1742,4202.0
2022-03-14 13:30:00,218.44,218.45,217.94,218.13,2802.0,210.2223,210.2319,209.7411,209.924,2802.0
2022-03-14 13:35:00,218.0,218.0,217.56,217.71,1833.0,209.7989,209.7989,209.3754,209.5198,1833.0
2022-03-14 13:40:00,217.76,217.96,217.5,217.81,4043.0,209.5679,209.7604,209.3177,209.616,4043.0
2022-03-14 13:45:00,217.96,218.11,217.58,217.59,2208.0,209.7604,209.9047,209.3947,209.4043,2208.0
2022-03-14 13:50:00,217.74,218.08,217.74,217.95,1821.0,209.5486,209.8759,209.5486,209.7507,1821.0
2022-03-14 13:55:00,217.92,218.23,217.78,217.78,4002.0,209.7219,210.0202,209.5871,209.5871,4002.0
2022-03-14 14:00:00,217.58,217.63,217.43,217.63,786.0,209.3947,209.4428,209.2503,209.4428,786.0
2022-03-14 14:05:00,217.65,218.24,217.65,218.01,1915.0,209.462,210.0298,209.462,209.8085,1915.0
2022-03-14 14:10:00,217.93,218.04,217.83,217.91,2023.0,209.7315,209.8374,209.6353,209.7122,2023.0
2022-03-14 14:15:00,217.95,217.95,217.62,217.79,4372.0,209.7507,209.7507,209.4332,209.5968,4372.0
2022-03-14 14:20:00,217.87,217.92,217.64,217.73,2989.0,209.6738,209.7219,209.4524,209.539,2989.0
2022-03-14 14:25:00,217.67,217.91,217.61,217.74,2829.0,209.4813,209.7122,209.4235,209.5486,2829.0
2022-03-14 14:30:00,217.8,218.1,217.8,218.06,1932.0,209.6064,209.8951,209.6064,209.8566,1932.0
2022-03-14 14:35:00,218.2,218.5,218.13,218.16,2485.0,209.9913,210.2801,209.924,209.9528,2485.0
2022-03-14 14:40:00,218.25,218.25,217.97,217.98,3065.0,210.0395,210.0395,209.77,209.7796,3065.0
2022-03-14 14:45:00,217.99,218.0,217.87,218.0,1535.0,209.7892,209.7989,209.6738,209.7989,1535.0
2022-03-14 14:50:00,217.98,218.64,217.96,218.55,4209.0,209.7796,210.4148,209.7604,210.3282,4209.0
2022-03-14 14:55:00,218.63,218.63,218.32,218.49,2805.0,210.4052,210.4052,210.1068,210.2704,2805.0
2022-03-14 15:00:00,218.74,219.09,218.58,219.0,4354.0,210.511,210.8479,210.357,210.7612,4354.0
2022-03-14 15:05:00,218.97,219.07,218.75,218.84,8332.0,210.7324,210.8286,210.5206,210.6073,8332.0
2022-03-14 15:10:00,218.87,219.41,218.84,219.39,3543.0,210.6361,211.1558,210.6073,211.1366,3543.0
2022-03-14 15:15:00,219.39,219.55,219.0,219.14,4237.0,211.1366,211.2906,210.7612,210.896,4237.0
2022-03-14 15:20:00,219.04,219.44,219.0,219.44,4649.0,210.7997,211.1847,210.7612,211.1847,4649.0
2022-03-14 15:25:00,219.44,219.5,219.05,219.18,3513.0,211.1847,211.2424,210.8094,210.9345,3513.0
2022-03-14 15:30:00,219.17,219.17,218.78,218.91,9077.0,210.9248,210.9248,210.5495,210.6746,9077.0
2022-03-14 15:35:00,218.91,219.45,218.79,219.33,12380.0,210.6746,211.1943,210.5591,211.0788,12380.0
2022-03-14 15:40:00,219.39,219.4,218.83,219.13,5125.0,211.1366,211.1462,210.5976,210.8864,5125.0
2022-03-14 15:45:00,219.19,219.33,218.83,218.84,8110.0,210.9441,211.0788,210.5976,210.6073,8110.0
2022-03-14 15:50:00,218.71,219.0,218.33,218.65,19820.0,210.4822,210.7612,210.1164,210.4244,19820.0
2022-03-14 15:55:00,218.69,219.26,218.67,218.67,72473.0,210.4629,211.0115,210.4437,210.4437,72473.0
2022-03-15 09:30:00,220.8,221.88,220.16,221.44,8327.0,212.4935,213.5329,211.8776,213.1095,8327.0
2022-03-15 09:35:00,221.96,222.02,221.46,221.78,2449.0,213.6099,213.6676,213.1287,213.4367,2449.0
2022-03-15 09:40:00,221.98,221.98,221.16,221.17,5221.0,213.6291,213.6291,212.84,212.8496,5221.0
2022-03-15 09:45:00,221.14,221.78,221.14,221.31,4942.0,212.8207,213.4367,212.8207,212.9843,4942.0
2022-03-15 09:50:00,220.85,222.37,220.85,221.98,2800.0,212.5416,214.0045,212.5416,213.6291,2800.0
2022-03-15 09:55:00,222.19,223.14,222.19,222.94,2056.0,213.8312,214.7455,213.8312,214.553,2056.0
2022-03-15 10:00:00,223.0,223.21,222.73,223.21,3883.0,214.6108,214.8129,214.3509,214.8129,3883.0
2022-03-15 10:05:00,222.99,223.05,222.34,222.34,3440.0,214.6011,214.6589,213.9756,213.9756,3440.0
2022-03-15 10:10:00,222.33,222.33,221.26,221.52,2855.0,213.966,213.966,212.9362,213.1864,2855.0
2022-03-15 10:15:00,221.45,221.84,221.43,221.82,2838.0,213.1191,213.4944,213.0998,213.4752,2838.0
2022-03-15 10:20:00,221.91,222.48,221.91,222.46,2393.0,213.5618,214.1103,213.5618,214.0911,2393.0
2022-03-15 10:25:00,222.59,222.74,222.36,222.62,2609.0,214.2162,214.3605,213.9948,214.2451,2609.0
2022-03-15 10:30:00,222.78,223.09,222.75,222.91,4860.0,214.399,214.6974,214.3702,214.5241,4860.0
2022-03-15 10:35:00,222.81,223.01,222.2,222.34,3360.0,214.4279,214.6204,213.8409,213.9756,3360.0
2022-03-15 10:40:00,222.36,222.59,221.95,222.09,3746.0,213.9948,214.2162,213.6003,213.735,3746.0
2022-03-15 10:45:00,222.29,222.51,222.21,222.33,2677.0,213.9275,214.1392,213.8505,213.966,2677.0
2022-03-15 10:50:00,222.33,222.33,222.02,222.19,570.0,213.966,213.966,213.6676,213.8312,570.0
2022-03-15 10:55:00,222.19,222.32,221.94,222.14,4959.0,213.8312,213.9563,213.5906,213.7831,4959.0
2022-03-15 11:00:00,222.24,222.43,222.15,222.17,3611.0,213.8794,214.0622,213.7927,213.812,3611.0
2022-03-15 11:05:00,222.11,222.3,221.95,222.24,2127.0,213.7542,213.9371,213.6003,213.8794,2127.0
2022-03-15 11:10:00,222.17,222.24,221.83,222.1,4622.0,213.812,213.8794,213.4848,213.7446,4622.0
2022-03-15 11:15:00,222.0,222.28,221.92,222.14,4088.0,213.6484,213.9178,213.5714,213.7831,4088.0
2022-03-15 11:20:00,222.04,222.28,221.96,222.28,5579.0,213.6869,213.9178,213.6099,213.9178,5579.0
2022-03-15 11:25:00,222.36,223.0,222.36,223.0,1419.0,213.9948,214.6108,213.9948,214.6108,1419.0
2022-03-15 11:30:00,222.97,223.26,222.97,223.25,3850.0,214.5819,214.861,214.5819,214.8514,3850.0
2022-03-15 11:35:00,223.26,223.38,223.18,223.2,3145.0,214.861,214.9765,214.784,214.8032,3145.0
2022-03-15 11:40:00,223.18,223.18,222.96,223.15,1402.0,214.784,214.784,214.5723,214.7551,1402.0
2022-03-15 11:45:00,223.12,223.48,223.1,223.44,8739.0,214.7262,215.0727,214.707,215.0342,8739.0
2022-03-15 11:50:00,223.45,223.77,223.33,223.33,7442.0,215.0438,215.3518,214.9283,214.9283,7442.0
2022-03-15 11:55:00,222.66,222.66,221.96,222.17,5778.0,214.2836,214.2836,213.6099,213.812,5778.0
2022-03-15 12:00:00,222.3,222.36,222.12,222.3,9300.0,213.9371,213.9948,213.7639,213.9371,9300.0
2022-03-15 12:05:00,222.24,223.25,222.24,223.23,4192.0,213.8794,214.8514,213.8794,214.8321,4192.0
2022-03-15 12:10:00,223.39,223.58,223.24,223.57,5467.0,214.9861,215.1689,214.8417,215.1593,5467.0
2022-03-15 12:15:00,223.62,223.78,223.35,223.77,7977.0,215.2074,215.3614,214.9476,215.3518,7977.0
2022-03-15 12:20:00,223.83,224.0,223.51,224.0,5469.0,215.4095,215.5731,215.1016,215.5731,5469.0
2022-03-15 12:25:00,224.05,224.14,223.77,224.12,5555.0,215.6213,215.7079,215.3518,215.6886,5555.0
2022-03-15 12:30:00,224.14,224.28,224.12,224.28,2316.0,215.7079,215.8426,215.6886,215.8426,2316.0
2022-03-15 12:35:00,224.33,224.38,224.14,224.2,1737.0,215.8907,215.9388,215.7079,215.7656,1737.0
2022-03-15 12:40:00,224.11,224.11,223.92,224.03,3396.0,215.679,215.679,215.4962,215.602,3396.0
2022-03-15 12:45:00,224.03,224.31,223.89,223.89,6906.0,215.602,215.8715,215.4673,215.4673,6906.0
2022-03-15 12:50:00,223.92,223.92,223.44,223.58,14610.0,215.4962,215.4962,215.0342,215.1689,14610.0
2022-03-15 12:55:00,223.6,223.84,223.49,223.8,4390.0,215.1882,215.4192,215.0823,215.3807,4390.0
2022-03-15 13:00:00,223.77,224.08,223.77,223.99,4890.0,215.3518,215.6501,215.3518,215.5635,4890.0
2022-03-15 13:05:00,223.86,223.86,223.38,223.56,6542.0,215.4384,215.4384,214.9765,215.1497,6542.0
2022-03-15 13:10:00,223.46,223.52,223.32,223.32,10543.0,215.0535,215.1112,214.9187,214.9187,10543.0
2022-03-15 13:15:00,223.3,223.47,223.24,223.39,4998.0,214.8995,215.0631,214.8417,214.9861,4998.0
2022-03-15 13:20:00,223.42,223.77,223.42,223.49,3921.0,215.015,215.3518,215.015,215.0823,3921.0
2022-03-15 13:25:00,223.49,223.61,222.9,222.9,6610.0,215.0823,215.1978,214.5145,214.5145,6610.0
2022-03-15 13:30:00,222.74,222.94,222.72,222.94,1530.0,214.3605,214.553,214.3413,214.553,1530.0
2022-03-15 13:35:00,222.92,222.92,222.67,222.76,3792.0,214.5338,214.5338,214.2932,214.3798,3792.0
2022-03-15 13:40:00,222.7,222.93,222.65,222.9,3836.0,214.322,214.5434,214.2739,214.5145,3836.0
2022-03-15 13:45:00,222.67,222.94,222.65,222.65,5022.0,214.2932,214.553,214.2739,214.2739,5022.0
2022-03-15 13:50:00,222.69,222.92,222.59,222.63,2478.0,214.3124,214.5338,214.2162,214.2547,2478.0
2022-03-15 13:55:00,222.68,222.83,222.62,222.67,3125.0,214.3028,214.4472,214.2451,214.2932,3125.0
2022-03-15 14:00:00,222.67,222.95,222.66,222.73,2976.0,214.2932,214.5626,214.2836,214.3509,2976.0
2022-03-15 14:05:00,222.56,222.56,222.1,222.26,9094.0,214.1873,214.1873,213.7446,213.8986,9094.0
2022-03-15 14:10:00,222.17,222.17,221.73,221.82,1825.0,213.812,213.812,213.3885,213.4752,1825.0
2022-03-15 14:15:00,221.83,222.2,221.75,221.92,18355.0,213.4848,213.8409,213.4078,213.5714,18355.0
2022-03-15 14:20:00,221.84,222.1,221.76,222.06,3795.0,213.4944,213.7446,213.4174,213.7061,3795.0
2022-03-15 14:25:00,222.16,222.17,221.94,221.97,4080.0,213.8024,213.812,213.5906,213.6195,4080.0
2022-03-15 14:30:00,221.96,222.64,221.8,222.64,3948.0,213.6099,214.2643,213.4559,214.2643,3948.0
2022-03-15 14:35:00,222.8,222.9,222.65,222.72,4751.0,214.4183,214.5145,214.2739,214.3413,4751.0
2022-03-15 14:40:00,222.87,223.09,222.86,223.09,2941.0,214.4857,214.6974,214.476,214.6974,2941.0
2022-03-15 14:45:00,223.17,223.53,223.17,223.49,2704.0,214.7744,215.1208,214.7744,215.0823,2704.0
2022-03-15 14:50:00,223.51,223.97,223.51,223.97,4127.0,215.1016,215.5443,215.1016,215.5443,4127.0
2022-03-15 14:55:00,223.97,224.03,223.55,224.03,4966.0,215.5443,215.602,215.1401,215.602,4966.0
2022-03-15 15:00:00,224.03,224.25,223.98,224.12,4599.0,215.602,215.8137,215.5539,215.6886,4599.0
2022-03-15 15:05:00,224.06,224.22,223.91,223.91,5441.0,215.6309,215.7849,215.4865,215.4865,5441.0
2022-03-15 15:10:00,223.99,224.1,223.7,223.81,3475.0,215.5635,215.6694,215.2844,215.3903,3475.0
2022-03-15 15:15:00,223.89,224.24,223.88,224.2,3706.0,215.4673,215.8041,215.4577,215.7656,3706.0
2022-03-15 15:20:00,224.12,224.69,224.12,224.61,8214.0,215.6886,216.2372,215.6886,216.1602,8214.0
2022-03-15 15:25:00,224.62,224.64,224.4,224.45,4818.0,216.1698,216.1891,215.9581,216.0062,4818.0
2022-03-15 15:30:00,224.52,224.71,224.32,224.38,6342.0,216.0736,216.2564,215.8811,215.9388,6342.0
2022-03-15 15:35:00,224.38,224.55,224.33,224.55,8979.0,215.9388,216.1025,215.8907,216.1025,8979.0
2022-03-15 15:40:00,224.63,224.66,224.32,224.53,6762.0,216.1794,216.2083,215.8811,216.0832,6762.0
2022-03-15 15:45:00,224.65,224.77,224.23,224.69,12003.0,216.1987,216.3142,215.7945,216.2372,12003.0
2022-03-15 15:50:00,224.86,225.33,224.86,225.13,15567.0,216.4008,216.8531,216.4008,216.6606,15567.0
2022-03-15 15:55:00,224.97,225.09,224.55,224.77,80106.0,216.5067,216.6221,216.1025,216.3142,80106.0
2022-03-16 09:30:00,226.63,226.84,225.58,225.97,6738.0,218.1042,218.3063,217.0937,217.469,6738.0
2022-03-16 09:35:00,226.78,227.24,226.41,226.93,4949.0,218.2486,218.6913,217.8925,218.3929,4949.0
2022-03-16 09:40:00,227.14,227.94,227.14,227.8,1059.0,218.595,219.3649,218.595,219.2302,1059.0
2022-03-16 09:45:00,228.26,229.16,228.08,228.27,4622.0,219.6729,220.539,219.4997,219.6825,4622.0
2022-03-16 09:50:00,228.26,228.79,228.02,228.03,2327.0,219.6729,220.1829,219.4419,219.4515,2327.0
2022-03-16 09:55:00,227.65,227.65,227.28,227.43,2300.0,219.0858,219.0858,218.7297,218.8741,2300.0
2022-03-16 10:00:00,227.5,227.73,227.31,227.35,3916.0,218.9415,219.1628,218.7586,218.7971,3916.0
2022-03-16 10:05:00,227.01,227.01,226.3,226.44,1302.0,218.4699,218.4699,217.7866,217.9214,1302.0
2022-03-16 10:10:00,226.4,227.06,226.4,226.99,7241.0,217.8829,218.518,217.8829,218.4507,7241.0
2022-03-16 10:15:00,226.99,228.4,226.99,227.97,4415.0,218.4507,219.8076,218.4507,219.3938,4415.0
2022-03-16 10:20:00,228.08,228.17,227.93,228.03,1660.0,219.4997,219.5863,219.3553,219.4515,1660.0
2022-03-16 10:25:00,227.83,227.83,227.51,227.51,1708.0,219.2591,219.2591,218.9511,218.9511,1708.0
2022-03-16 10:30:00,227.59,228.21,227.53,227.91,2915.0,219.0281,219.6248,218.9703,219.336,2915.0
2022-03-16 10:35:00,228.02,228.03,226.97,226.97,2817.0,219.4419,219.4515,218.4314,218.4314,2817.0
2022-03-16 10:40:00,227.08,227.09,226.16,226.16,1509.0,218.5373,218.5469,217.6519,217.6519,1509.0
2022-03-16 10:45:00,226.26,226.42,226.13,226.32,3160.0,217.7481,217.9021,217.623,217.8059,3160.0
2022-03-16 10:50:00,226.25,226.6,226.21,226.46,3052.0,217.7385,218.0753,217.7,217.9406,3052.0
2022-03-16 10:55:00,226.49,227.0,226.13,227.0,4497.0,217.9695,218.4603,217.623,218.4603,4497.0
2022-03-16 11:00:00,226.91,227.31,226.71,227.24,6291.0,218.3737,218.7586,218.1812,218.6913,6291.0
2022-03-16 11:05:00,227.34,227.34,226.91,226.91,2806.0,218.7875,218.7875,218.3737,218.3737,2806.0
2022-03-16 11:10:00,227.0,227.21,226.91,227.18,3328.0,218.4603,218.6624,218.3737,218.6335,3328.0
2022-03-16 11:15:00,227.25,227.32,226.76,226.95,4206.0,218.7009,218.7682,218.2293,218.4122,4206.0
2022-03-16 11:20:00,227.02,227.12,226.64,226.64,2301.0,218.4795,218.5758,218.1138,218.1138,2301.0
2022-03-16 11:25:00,226.63,226.98,226.47,226.47,3547.0,218.1042,218.441,217.9502,217.9502,3547.0
2022-03-16 11:30:00,226.48,226.65,226.35,226.56,17104.0,217.9598,218.1235,217.8347,218.0368,17104.0
2022-03-16 11:35:00,226.43,226.43,226.17,226.27,1603.0,217.9117,217.9117,217.6615,217.7577,1603.0
2022-03-16 11:40:00,226.17,226.18,225.55,225.62,21068.0,217.6615,217.6711,217.0648,217.1322,21068.0
2022-03-16 11:45:00,225.88,225.88,225.43,225.84,2176.0,217.3824,217.3824,216.9493,217.3439,2176.0
2022-03-16 11:50:00,225.7,225.7,225.26,225.27,1930.0,217.2092,217.2092,216.7857,216.7954,1930.0
2022-03-16 11:55:00,225.38,225.45,225.26,225.43,1800.0,216.9012,216.9686,216.7857,216.9493,1800.0
2022-03-16 12:00:00,225.46,225.67,225.41,225.45,3688.0,216.9782,217.1803,216.9301,216.9686,3688.0
2022-03-16 12:05:00,225.45,225.6,225.19,225.19,5722.0,216.9686,217.113,216.7184,216.7184,5722.0
2022-03-16 12:10:00,225.18,225.46,225.17,225.45,2504.0,216.7088,216.9782,216.6991,216.9686,2504.0
2022-03-16 12:15:00,225.44,225.58,225.36,225.58,3556.0,216.959,217.0937,216.882,217.0937,3556.0
2022-03-16 12:20:00,225.45,225.52,225.25,225.46,3604.0,216.9686,217.036,216.7761,216.9782,3604.0
2022-03-16 12:25:00,225.32,225.47,224.94,225.13,4783.0,216.8435,216.9878,216.4778,216.6606,4783.0
2022-03-16 12:30:00,225.26,225.54,225.14,225.54,3715.0,216.7857,217.0552,216.6703,217.0552,3715.0
2022-03-16 12:35:00,225.57,225.59,225.37,225.4,3059.0,217.0841,217.1033,216.8916,216.9205,3059.0
2022-03-16 12:40:00,225.39,225.76,225.34,225.76,1399.0,216.9109,217.2669,216.8627,217.2669,1399.0
2022-03-16 12:45:00,225.64,225.64,224.76,224.88,1918.0,217.1514,217.1514,216.3046,216.42,1918.0
2022-03-16 12:50:00,224.83,225.09,224.64,224.99,2340.0,216.3719,216.6221,216.1891,216.5259,2340.0
2022-03-16 12:55:00,224.96,225.16,224.72,225.04,2850.0,216.497,216.6895,216.2661,216.574,2850.0
2022-03-16 13:00:00,225.0,225.15,224.94,225.01,1038.0,216.5355,216.6799,216.4778,216.5451,1038.0
2022-03-16 13:05:00,224.87,224.87,224.42,224.42,1421.0,216.4104,216.4104,215.9773,215.9773,1421.0
2022-03-16 13:10:00,224.25,224.25,223.84,224.18,2615.0,215.8137,215.8137,215.4192,215.7464,2615.0
2022-03-16 13:15:00,224.17,224.36,224.13,224.35,846.0,215.7367,215.9196,215.6983,215.91,846.0
2022-03-16 13:20:00,224.15,224.49,223.94,224.49,2384.0,215.7175,216.0447,215.5154,216.0447,2384.0
2022-03-16 13:25:00,224.45,224.47,224.27,224.29,1562.0,216.0062,216.0255,215.833,215.8522,1562.0
2022-03-16 13:30:00,224.42,224.69,224.37,224.69,2159.0,215.9773,216.2372,215.9292,216.2372,2159.0
2022-03-16 13:35:00,224.51,224.63,224.43,224.51,1515.0,216.064,216.1794,215.987,216.064,1515.0
2022-03-16 13:40:00,224.49,224.51,224.32,224.43,2838.0,216.0447,216.064,215.8811,215.987,2838.0
2022-03-16 13:45:00,224.51,224.57,224.47,224.47,1200.0,216.064,216.1217,216.0255,216.0255,1200.0
2022-03-16 13:50:00,224.52,224.72,224.48,224.6,4201.0,216.0736,216.2661,216.0351,216.1506,4201.0
2022-03-16 13:55:00,224.6,224.6,224.25,224.49,2772.0,216.1506,216.1506,215.8137,216.0447,2772.0
2022-03-16 14:00:00,224.24,224.33,223.1,223.22,3764.0,215.8041,215.8907,214.707,214.8225,3764.0
2022-03-16 14:05:00,223.33,223.42,222.49,222.49,2000.0,214.9283,215.015,214.1199,214.1199,2000.0
2022-03-16 14:10:00,222.5,222.5,221.86,221.96,2950.0,214.1296,214.1296,213.5136,213.6099,2950.0
2022-03-16 14:15:00,222.12,222.99,222.04,222.99,2927.0,213.7639,214.6011,213.6869,214.6011,2927.0
2022-03-16 14:20:00,222.98,222.98,221.95,221.95,4101.0,214.5915,214.5915,213.6003,213.6003,4101.0
2022-03-16 14:25:00,221.98,222.44,221.68,221.68,3638.0,213.6291,214.0718,213.3404,213.3404,3638.0
2022-03-16 14:30:00,221.7,221.7,220.83,221.12,5785.0,213.3597,213.3597,212.5224,212.8015,5785.0
2022-03-16 14:35:00,221.24,222.1,220.81,221.89,5901.0,212.917,213.7446,212.5032,213.5425,5901.0
2022-03-16 14:40:00,221.96,223.0,221.88,222.76,5538.0,213.6099,214.6108,213.5329,214.3798,5538.0
2022-03-16 14:45:00,223.03,223.41,222.55,222.55,3353.0,214.6396,215.0053,214.1777,214.1777,3353.0
2022-03-16 14:50:00,222.67,223.47,222.64,223.36,4502.0,214.2932,215.0631,214.2643,214.9572,4502.0
2022-03-16 14:55:00,223.5,223.88,223.24,223.36,4937.0,215.092,215.4577,214.8417,214.9572,4937.0
2022-03-16 15:00:00,223.31,223.7,222.97,223.7,4080.0,214.9091,215.2844,214.5819,215.2844,4080.0
2022-03-16 15:05:00,223.71,224.16,223.07,223.1,4752.0,215.2941,215.7271,214.6781,214.707,4752.0
2022-03-16 15:10:00,223.06,223.68,223.06,223.58,5802.0,214.6685,215.2652,214.6685,215.1689,5802.0
2022-03-16 15:15:00,223.4,224.17,223.3,224.15,2795.0,214.9957,215.7367,214.8995,215.7175,2795.0
2022-03-16 15:20:00,224.15,224.75,224.15,224.75,6267.0,215.7175,216.2949,215.7175,216.2949,6267.0
2022-03-16 15:25:00,224.72,225.05,224.72,225.03,5232.0,216.2661,216.5836,216.2661,216.5644,5232.0
2022-03-16 15:30:00,225.12,225.12,224.54,224.89,7458.0,216.651,216.651,216.0928,216.4297,7458.0
2022-03-16 15:35:00,224.82,225.01,224.68,225.0,6771.0,216.3623,216.5451,216.2276,216.5355,6771.0
2022-03-16 15:40:00,224.95,224.98,224.55,224.69,12058.0,216.4874,216.5163,216.1025,216.2372,12058.0
2022-03-16 15:45:00,224.85,225.76,224.72,225.65,8598.0,216.3912,217.2669,216.2661,217.1611,8598.0
2022-03-16 15:50:00,225.76,226.09,225.48,225.89,14190.0,217.2669,217.5845,216.9975,217.392,14190.0
2022-03-16 15:55:00,225.9,226.84,225.83,226.84,39408.0,217.4017,218.3063,217.3343,218.3063,39408.0
2022-03-17 09:30:00,226.85,227.0,226.48,226.48,7888.0,218.3159,218.4603,217.9598,217.9598,7888.0
2022-03-17 09:35:00,226.36,227.4,225.98,227.18,1408.0,217.8444,218.8452,217.4787,218.6335,1408.0
2022-03-17 09:40:00,227.22,228.48,227.05,228.24,8014.0,218.672,219.8846,218.5084,219.6536,8014.0
2022-03-17 09:45:00,228.24,229.18,228.16,228.87,5443.0,219.6536,220.5583,219.5766,220.2599,5443.0
2022-03-17 09:50:00,229.03,229.94,229.03,229.15,4496.0,220.4139,221.2897,220.4139,220.5294,4496.0
2022-03-17 09:55:00,229.03,229.63,229.03,229.56,1475.0,220.4139,220.9913,220.4139,220.924,1475.0
2022-03-17 10:00:00,229.68,230.22,229.27,230.22,5872.0,221.0395,221.5591,220.6449,221.5591,5872.0
2022-03-17 10:05:00,230.15,230.95,230.14,230.83,3054.0,221.4918,222.2617,221.4822,222.1462,3054.0
2022-03-17 10:10:00,230.77,231.03,230.42,230.76,7626.0,222.0885,222.3387,221.7516,222.0788,7626.0
2022-03-17 10:15:00,230.83,230.95,230.21,230.21,2694.0,222.1462,222.2617,221.5495,221.5495,2694.0
2022-03-17 10:20:00,230.0,230.43,229.72,230.34,3218.0,221.3474,221.7612,221.078,221.6746,3218.0
2022-03-17 10:25:00,230.21,230.36,229.88,230.02,38324.0,221.5495,221.6939,221.2319,221.3667,38324.0
2022-03-17 10:30:00,230.1,230.27,229.6,230.06,11894.0,221.4437,221.6073,220.9625,221.4052,11894.0
2022-03-17 10:35:00,229.9,230.19,229.67,230.06,4468.0,221.2512,221.5303,221.0298,221.4052,4468.0
2022-03-17 10:40:00,230.11,230.15,229.27,229.27,2841.0,221.4533,221.4918,220.6449,220.6449,2841.0
2022-03-17 10:45:00,229.23,229.23,228.5,228.67,3327.0,220.6064,220.6064,219.9039,220.0675,3327.0
2022-03-17 10:50:00,228.56,228.65,228.42,228.64,5064.0,219.9616,220.0482,219.8269,220.0386,5064.0
2022-03-17 10:55:00,228.45,228.97,228.44,228.97,2100.0,219.8557,220.3562,219.8461,220.3562,2100.0
2022-03-17 11:00:00,228.94,229.07,228.83,228.86,6632.0,220.3273,220.4524,220.2214,220.2503,6632.0
2022-03-17 11:05:00,228.87,229.35,228.83,229.24,4367.0,220.2599,220.7219,220.2214,220.616,4367.0
2022-03-17 11:10:00,229.24,229.24,228.74,228.77,2045.0,220.616,220.616,220.1348,220.1637,2045.0
2022-03-17 11:15:00,228.82,228.88,228.54,228.67,2489.0,220.2118,220.2696,219.9423,220.0675,2489.0
2022-03-17 11:20:00,228.68,229.47,228.65,229.47,2253.0,220.0771,220.8374,220.0482,220.8374,2253.0
2022-03-17 11:25:00,229.34,229.34,228.77,228.86,4479.0,220.7123,220.7123,220.1637,220.2503,4479.0
2022-03-17 11:30:00,228.66,229.28,228.66,229.28,4864.0,220.0578,220.6545,220.0578,220.6545,4864.0
2022-03-17 11:35:00,229.35,229.51,229.06,229.22,2028.0,220.7219,220.8759,220.4428,220.5968,2028.0
2022-03-17 11:40:00,229.19,229.48,229.19,229.34,4085.0,220.5679,220.847,220.5679,220.7123,4085.0
2022-03-17 11:45:00,229.28,229.44,229.11,229.21,5800.0,220.6545,220.8085,220.4909,220.5871,5800.0
2022-03-17 11:50:00,229.16,229.72,229.0,229.56,3909.0,220.539,221.078,220.385,220.924,3909.0
2022-03-17 11:55:00,229.87,229.87,229.62,229.76,1665.0,221.2223,221.2223,220.9817,221.1165,1665.0
2022-03-17 12:00:00,229.64,229.8,229.45,229.8,6070.0,221.001,221.1549,220.8181,221.1549,6070.0
2022-03-17 12:05:00,229.72,229.86,229.7,229.76,1964.0,221.078,221.2127,221.0587,221.1165,1964.0
2022-03-17 12:10:00,229.77,229.84,229.55,229.55,6359.0,221.1261,221.1934,220.9144,220.9144,6359.0
2022-03-17 12:15:00,229.53,229.57,228.52,228.94,42417.0,220.8951,220.9336,219.9231,220.3273,42417.0
2022-03-17 12:20:00,229.0,229.57,228.88,229.35,6077.0,220.385,220.9336,220.2696,220.7219,6077.0
2022-03-17 12:25:00,229.46,229.55,229.34,229.45,2411.0,220.8277,220.9144,220.7123,220.8181,2411.0
2022-03-17 12:30:00,229.64,230.09,229.6,229.94,8350.0,221.001,221.434,220.9625,221.2897,8350.0
2022-03-17 12:35:00,229.91,229.91,229.75,229.75,2388.0,221.2608,221.2608,221.1068,221.1068,2388.0
2022-03-17 12:40:00,229.7,229.76,229.6,229.73,2202.0,221.0587,221.1165,220.9625,221.0876,2202.0
2022-03-17 12:45:00,229.85,229.95,229.71,229.81,3774.0,221.2031,221.2993,221.0683,221.1646,3774.0
2022-03-17 12:50:00,229.95,229.97,229.78,229.91,2953.0,221.2993,221.3186,221.1357,221.2608,2953.0
2022-03-17 12:55:00,229.79,229.91,229.79,229.91,1208.0,221.1453,221.2608,221.1453,221.2608,1208.0
2022-03-17 13:00:00,229.87,229.91,229.49,229.5,2768.0,221.2223,221.2608,220.8566,220.8662,2768.0
2022-03-17 13:05:00,229.56,229.56,228.69,229.07,2844.0,220.924,220.924,220.0867,220.4524,2844.0
2022-03-17 13:10:00,229.06,229.55,229.06,229.13,3487.0,220.4428,220.9144,220.4428,220.5102,3487.0
2022-03-17 13:15:00,229.19,229.37,229.19,229.29,1000.0,220.5679,220.7411,220.5679,220.6641,1000.0
2022-03-17 13:20:00,229.4,229.63,229.4,229.62,2543.0,220.77,220.9913,220.77,220.9817,2543.0
2022-03-17 13:25:00,229.6,229.97,229.59,229.88,1868.0,220.9625,221.3186,220.9528,221.2319,1868.0
2022-03-17 13:30:00,229.85,229.91,229.76,229.89,2356.0,221.2031,221.2608,221.1165,221.2416,2356.0
2022-03-17 13:35:00,229.73,229.79,229.64,229.65,3707.0,221.0876,221.1453,221.001,221.0106,3707.0
2022-03-17 13:40:00,229.92,230.24,229.92,230.24,2818.0,221.2704,221.5784,221.2704,221.5784,2818.0
2022-03-17 13:45:00,230.37,230.43,230.31,230.39,2669.0,221.7035,221.7612,221.6458,221.7228,2669.0
2022-03-17 13:50:00,230.38,230.63,230.37,230.62,1453.0,221.7131,221.9537,221.7035,221.9441,1453.0
2022-03-17 13:55:00,230.65,230.66,230.32,230.32,5330.0,221.973,221.9826,221.6554,221.6554,5330.0
2022-03-17 14:00:00,230.38,230.38,230.05,230.05,1765.0,221.7131,221.7131,221.3955,221.3955,1765.0
2022-03-17 14:05:00,230.26,230.59,230.26,230.47,4688.0,221.5976,221.9152,221.5976,221.7997,4688.0
2022-03-17 14:10:00,230.42,230.42,230.21,230.37,3551.0,221.7516,221.7516,221.5495,221.7035,3551.0
2022-03-17 14:15:00,230.29,230.29,230.18,230.23,3818.0,221.6265,221.6265,221.5207,221.5688,3818.0
2022-03-17 14:20:00,230.19,230.19,229.84,229.84,3658.0,221.5303,221.5303,221.1934,221.1934,3658.0
2022-03-17 14:25:00,229.97,230.12,229.83,229.83,4245.0,221.3186,221.4629,221.1838,221.1838,4245.0
2022-03-17 14:30:00,229.86,230.09,229.79,230.05,2388.0,221.2127,221.434,221.1453,221.3955,2388.0
2022-03-17 14:35:00,230.15,230.15,229.82,229.82,2512.0,221.4918,221.4918,221.1742,221.1742,2512.0
2022-03-17 14:40:00,229.92,230.11,229.82,230.11,3418.0,221.2704,221.4533,221.1742,221.4533,3418.0
2022-03-17 14:45:00,230.04,230.14,229.97,230.04,2009.0,221.3859,221.4822,221.3186,221.3859,2009.0
2022-03-17 14:50:00,230.04,230.1,229.91,229.91,6878.0,221.3859,221.4437,221.2608,221.2608,6878.0
2022-03-17 14:55:00,230.04,230.26,229.9,230.18,2867.0,221.3859,221.5976,221.2512,221.5207,2867.0
2022-03-17 15:00:00,230.18,230.18,229.71,229.93,5310.0,221.5207,221.5207,221.0683,221.2801,5310.0
2022-03-17 15:05:00,229.91,229.95,229.59,229.78,6148.0,221.2608,221.2993,220.9528,221.1357,6148.0
2022-03-17 15:10:00,229.83,229.95,229.5,229.9,16080.0,221.1838,221.2993,220.8662,221.2512,16080.0
2022-03-17 15:15:00,229.9,229.95,229.59,229.94,11541.0,221.2512,221.2993,220.9528,221.2897,11541.0
2022-03-17 15:20:00,229.82,229.82,229.66,229.7,7147.0,221.1742,221.1742,221.0202,221.0587,7147.0
2022-03-17 15:25:00,229.75,230.11,229.75,230.02,9142.0,221.1068,221.4533,221.1068,221.3667,9142.0
2022-03-17 15:30:00,230.09,230.19,229.99,230.05,4614.0,221.434,221.5303,221.3378,221.3955,4614.0
2022-03-17 15:35:00,230.06,230.26,230.04,230.24,6610.0,221.4052,221.5976,221.3859,221.5784,6610.0
2022-03-17 15:40:00,230.3,230.72,230.3,230.63,6553.0,221.6361,222.0403,221.6361,221.9537,6553.0
2022-03-17 15:45:00,230.63,230.82,230.52,230.65,11780.0,221.9537,222.1366,221.8479,221.973,11780.0
2022-03-17 15:50:00,230.57,230.67,230.4,230.53,23917.0,221.896,221.9922,221.7324,221.8575,23917.0
2022-03-17 15:55:00,230.51,230.81,230.29,230.58,56384.0,221.8382,222.127,221.6265,221.9056,56384.0
2022-03-18 09:30:00,233.6,234.83,231.93,232.71,143711.0,224.812,225.9957,223.2048,223.9555,143711.0
2022-03-18 09:35:00,231.92,233.02,231.28,232.16,112540.0,223.1952,224.2538,222.5793,223.4262,112540.0
2022-03-18 09:40:00,232.25,232.47,230.74,231.18,41994.0,223.5128,223.7245,222.0596,222.483,41994.0
2022-03-18 09:45:00,231.28,231.82,231.22,231.75,4183.0,222.5793,223.099,222.5215,223.0316,4183.0
2022-03-18 09:50:00,231.94,232.58,231.82,231.9,10216.0,223.2144,223.8304,223.099,223.1759,10216.0
2022-03-18 09:55:00,232.0,232.34,231.45,231.65,17876.0,223.2722,223.5994,222.7429,222.9354,17876.0
2022-03-18 10:00:00,232.06,232.69,231.87,232.59,4783.0,223.3299,223.9362,223.1471,223.84,4783.0
2022-03-18 10:05:00,232.58,232.94,232.5,232.65,5317.0,223.8304,224.1768,223.7534,223.8977,5317.0
2022-03-18 10:10:00,232.69,233.5,232.24,232.25,9208.0,223.9362,224.7158,223.5032,223.5128,9208.0
2022-03-18 10:15:00,232.18,232.3,231.69,232.14,6158.0,223.4454,223.5609,222.9738,223.4069,6158.0
2022-03-18 10:20:00,232.11,232.17,231.91,232.05,7948.0,223.378,223.4358,223.1856,223.3203,7948.0
2022-03-18 10:25:00,231.95,232.12,231.83,232.05,4623.0,223.2241,223.3877,223.1086,223.3203,4623.0
2022-03-18 10:30:00,232.13,232.24,231.93,232.24,3930.0,223.3973,223.5032,223.2048,223.5032,3930.0
2022-03-18 10:35:00,232.12,232.15,231.51,232.06,43270.0,223.3877,223.4165,222.8006,223.3299,43270.0
2022-03-18 10:40:00,232.07,232.38,231.89,232.36,8832.0,223.3396,223.6379,223.1663,223.6186,8832.0
2022-03-18 10:45:00,232.3,232.33,232.07,232.17,8283.0,223.5609,223.5898,223.3396,223.4358,8283.0
2022-03-18 10:50:00,232.07,232.3,231.86,232.18,5131.0,223.3396,223.5609,223.1375,223.4454,5131.0
2022-03-18 10:55:00,232.21,232.44,232.21,232.31,5365.0,223.4743,223.6956,223.4743,223.5705,5365.0
2022-03-18 11:00:00,232.42,232.74,232.33,232.47,4578.0,223.6764,223.9843,223.5898,223.7245,4578.0
2022-03-18 11:05:00,232.43,232.64,232.28,232.28,3630.0,223.686,223.8881,223.5417,223.5417,3630.0
2022-03-18 11:10:00,232.23,232.26,231.82,231.82,4189.0,223.4935,223.5224,223.099,223.099,4189.0
2022-03-18 11:15:00,231.74,232.29,231.58,232.21,7064.0,223.022,223.5513,222.868,223.4743,7064.0
2022-03-18 11:20:00,232.2,232.2,231.87,232.08,2784.0,223.4647,223.4647,223.1471,223.3492,2784.0
2022-03-18 11:25:00,232.06,232.07,231.46,231.46,7575.0,223.3299,223.3396,222.7525,222.7525,7575.0
2022-03-18 11:30:00,231.43,231.87,231.42,231.76,1502.0,222.7236,223.1471,222.714,223.0412,1502.0
2022-03-18 11:35:00,231.88,232.51,231.82,232.24,3318.0,223.1567,223.763,223.099,223.5032,3318.0
2022-03-18 11:40:00,232.12,232.12,231.64,231.71,1439.0,223.3877,223.3877,222.9257,222.9931,1439.0
2022-03-18 11:45:00,231.81,231.81,231.45,231.6,5482.0,223.0893,223.0893,222.7429,222.8872,5482.0
2022-03-18 11:50:00,231.59,231.87,231.12,231.12,2330.0,222.8776,223.1471,222.4253,222.4253,2330.0
2022-03-18 11:55:00,231.0,231.3,230.81,231.14,3543.0,222.3098,222.5985,222.127,222.4445,3543.0
2022-03-18 12:00:00,231.28,231.43,231.05,231.43,1313.0,222.5793,222.7236,222.3579,222.7236,1313.0
2022-03-18 12:05:00,231.51,231.51,231.26,231.38,2100.0,222.8006,222.8006,222.56,222.6755,2100.0
2022-03-18 12:10:00,231.23,231.37,231.11,231.23,3225.0,222.5312,222.6659,222.4157,222.5312,3225.0
2022-03-18 12:15:00,231.37,231.48,231.19,231.19,2811.0,222.6659,222.7717,222.4927,222.4927,2811.0
2022-03-18 12:20:00,231.18,231.51,231.0,231.49,3114.0,222.483,222.8006,222.3098,222.7814,3114.0
2022-03-18 12:25:00,231.51,231.87,231.51,231.66,2933.0,222.8006,223.1471,222.8006,222.945,2933.0
2022-03-18 12:30:00,231.83,231.97,231.62,231.86,2607.0,223.1086,223.2433,222.9065,223.1375,2607.0
2022-03-18 12:35:00,232.02,232.23,231.92,232.17,3727.0,223.2914,223.4935,223.1952,223.4358,3727.0
2022-03-18 12:40:00,232.36,232.79,232.32,232.76,3304.0,223.6186,224.0325,223.5801,224.0036,3304.0
2022-03-18 12:45:00,232.82,232.94,232.57,232.64,6782.0,224.0613,224.1768,223.8207,223.8881,6782.0
2022-03-18 12:50:00,232.75,233.52,232.75,233.5,4823.0,223.994,224.735,223.994,224.7158,4823.0
2022-03-18 12:55:00,233.4,233.4,232.81,232.87,3557.0,224.6195,224.6195,224.0517,224.1095,3557.0
2022-03-18 13:00:00,232.94,232.94,232.76,232.81,2908.0,224.1768,224.1768,224.0036,224.0517,2908.0
2022-03-18 13:05:00,232.86,233.33,232.86,233.03,3112.0,224.0998,224.5521,224.0998,224.2634,3112.0
2022-03-18 13:10:00,232.89,233.12,232.87,233.12,3103.0,224.1287,224.35,224.1095,224.35,3103.0
2022-03-18 13:15:00,233.2,233.35,233.02,233.21,8180.0,224.427,224.5714,224.2538,224.4367,8180.0
2022-03-18 13:20:00,233.1,233.43,233.09,233.43,1932.0,224.3308,224.6484,224.3212,224.6484,1932.0
2022-03-18 13:25:00,233.39,233.75,233.39,233.75,4823.0,224.6099,224.9563,224.6099,224.9563,4823.0
2022-03-18 13:30:00,233.72,233.81,233.62,233.68,4624.0,224.9275,225.0141,224.8312,224.889,4624.0
2022-03-18 13:35:00,233.71,233.81,233.68,233.73,4792.0,224.9179,225.0141,224.889,224.9371,4792.0
2022-03-18 13:40:00,233.69,233.69,233.35,233.5,4865.0,224.8986,224.8986,224.5714,224.7158,4865.0
2022-03-18 13:45:00,233.69,233.69,233.6,233.63,1900.0,224.8986,224.8986,224.812,224.8409,1900.0
2022-03-18 13:50:00,233.68,233.68,233.17,233.31,5120.0,224.889,224.889,224.3982,224.5329,5120.0
2022-03-18 13:55:00,233.31,233.72,233.26,233.36,3524.0,224.5329,224.9275,224.4848,224.581,3524.0
2022-03-18 14:00:00,233.36,233.57,233.25,233.25,5424.0,224.581,224.7831,224.4752,224.4752,5424.0
2022-03-18 14:05:00,233.2,233.21,232.78,232.8,3471.0,224.427,224.4367,224.0228,224.0421,3471.0
2022-03-18 14:10:00,232.79,233.38,232.78,233.38,4139.0,224.0325,224.6003,224.0228,224.6003,4139.0
2022-03-18 14:15:00,233.38,233.38,232.68,232.82,13061.0,224.6003,224.6003,223.9266,224.0613,13061.0
2022-03-18 14:20:00,232.76,233.02,232.68,233.02,3259.0,224.0036,224.2538,223.9266,224.2538,3259.0
2022-03-18 14:25:00,232.95,232.96,232.77,232.87,3935.0,224.1864,224.1961,224.0132,224.1095,3935.0
2022-03-18 14:30:00,232.87,233.22,232.76,233.17,6648.0,224.1095,224.4463,224.0036,224.3982,6648.0
2022-03-18 14:35:00,233.34,233.34,233.13,233.2,2303.0,224.5618,224.5618,224.3597,224.427,2303.0
2022-03-18 14:40:00,233.2,233.42,232.85,232.9,8250.0,224.427,224.6388,224.0902,224.1383,8250.0
2022-03-18 14:45:00,233.01,233.04,232.91,232.91,2306.0,224.2442,224.2731,224.1479,224.1479,2306.0
2022-03-18 14:50:00,232.88,233.02,232.72,232.9,7367.0,224.1191,224.2538,223.9651,224.1383,7367.0
2022-03-18 14:55:00,232.85,232.85,232.62,232.74,3028.0,224.0902,224.0902,223.8689,223.9843,3028.0
2022-03-18 15:00:00,232.93,233.15,232.65,233.08,6493.0,224.1672,224.3789,223.8977,224.3116,6493.0
2022-03-18 15:05:00,233.18,233.36,233.1,233.1,4938.0,224.4078,224.581,224.3308,224.3308,4938.0
2022-03-18 15:10:00,233.17,233.44,233.16,233.42,4695.0,224.3982,224.658,224.3885,224.6388,4695.0
2022-03-18 15:15:00,233.44,233.72,233.44,233.6,5053.0,224.658,224.9275,224.658,224.812,5053.0
2022-03-18 15:20:00,233.58,233.58,233.24,233.36,9308.0,224.7927,224.7927,224.4655,224.581,9308.0
2022-03-18 15:25:00,233.46,233.89,233.42,233.69,11158.0,224.6773,225.0911,224.6388,224.8986,11158.0
2022-03-18 15:30:00,233.63,234.2,233.57,234.2,8699.0,224.8409,225.3894,224.7831,225.3894,8699.0
2022-03-18 15:35:00,234.25,234.4,233.26,233.28,13972.0,225.4375,225.5819,224.4848,224.504,13972.0
2022-03-18 15:40:00,233.34,233.87,233.22,233.87,16530.0,224.5618,225.0718,224.4463,225.0718,16530.0
2022-03-18 15:45:00,233.89,234.05,233.54,233.89,25578.0,225.0911,225.2451,224.7542,225.0911,25578.0
2022-03-18 15:50:00,233.82,233.82,233.35,233.78,36869.0,225.0237,225.0237,224.5714,224.9852,36869.0
2022-03-18 15:55:00,233.81,233.89,232.95,233.11,72096.0,225.0141,225.0911,224.1864,224.3404,72096.0
2022-03-21 09:30:00,232.65,233.76,232.57,233.74,9509.0,223.8977,224.966,223.8207,224.9467,9509.0
2022-03-21 09:35:00,233.76,234.11,233.13,233.7,2910.0,224.966,225.3028,224.3597,224.9082,2910.0
2022-03-21 09:40:00,233.73,234.29,232.73,233.22,3665.0,224.9371,225.476,223.9747,224.4463,3665.0
2022-03-21 09:45:00,232.96,233.22,232.01,232.31,2200.0,224.1961,224.4463,223.2818,223.5705,2200.0
2022-03-21 09:50:00,232.49,233.16,232.49,233.0,3152.0,223.7438,224.3885,223.7438,224.2346,3152.0
2022-03-21 09:55:00,232.32,232.37,231.69,231.7,1401.0,223.5801,223.6283,222.9738,222.9835,1401.0
2022-03-21 10:00:00,231.87,232.16,231.7,231.99,1540.0,223.1471,223.4262,222.9835,223.2626,1540.0
2022-03-21 10:05:00,232.18,232.18,231.61,231.88,1800.0,223.4454,223.4454,222.8969,223.1567,1800.0
2022-03-21 10:10:00,231.93,231.93,231.21,231.41,1200.0,223.2048,223.2048,222.5119,222.7044,1200.0
2022-03-21 10:15:00,231.72,232.29,231.72,232.29,3385.0,223.0027,223.5513,223.0027,223.5513,3385.0
2022-03-21 10:20:00,232.17,232.35,232.08,232.35,3893.0,223.4358,223.609,223.3492,223.609,3893.0
2022-03-21 10:25:00,232.33,232.33,232.0,232.04,3150.0,223.5898,223.5898,223.2722,223.3107,3150.0
2022-03-21 10:30:00,231.97,232.16,231.7,231.82,2123.0,223.2433,223.4262,222.9835,223.099,2123.0
2022-03-21 10:35:00,231.72,232.2,231.72,231.98,3427.0,223.0027,223.4647,223.0027,223.2529,3427.0
2022-03-21 10:40:00,232.18,232.31,232.09,232.23,3101.0,223.4454,223.5705,223.3588,223.4935,3101.0
2022-03-21 10:45:00,232.24,232.51,232.14,232.25,1995.0,223.5032,223.763,223.4069,223.5128,1995.0
2022-03-21 10:50:00,232.14,232.81,232.13,232.81,2470.0,223.4069,224.0517,223.3973,224.0517,2470.0
2022-03-21 10:55:00,233.02,233.44,232.86,233.07,7088.0,224.2538,224.658,224.0998,224.3019,7088.0
2022-03-21 11:00:00,232.91,233.05,232.31,232.4,9660.0,224.1479,224.2827,223.5705,223.6571,9660.0
2022-03-21 11:05:00,232.47,232.59,232.41,232.56,2256.0,223.7245,223.84,223.6668,223.8111,2256.0
2022-03-21 11:10:00,232.62,232.75,232.41,232.62,1800.0,223.8689,223.994,223.6668,223.8689,1800.0
2022-03-21 11:15:00,232.67,233.09,232.51,232.93,4775.0,223.917,224.3212,223.763,224.1672,4775.0
2022-03-21 11:20:00,232.87,233.21,232.72,233.21,1703.0,224.1095,224.4367,223.9651,224.4367,1703.0
2022-03-21 11:25:00,233.19,233.31,232.99,233.11,1800.0,224.4174,224.5329,224.2249,224.3404,1800.0
2022-03-21 11:30:00,233.05,233.16,232.63,233.03,3658.0,224.2827,224.3885,223.8785,224.2634,3658.0
2022-03-21 11:35:00,232.99,233.12,232.81,232.93,4505.0,224.2249,224.35,224.0517,224.1672,4505.0
2022-03-21 11:40:00,232.98,233.03,232.51,232.51,5326.0,224.2153,224.2634,223.763,223.763,5326.0
2022-03-21 11:45:00,232.41,232.73,232.35,232.66,4018.0,223.6668,223.9747,223.609,223.9074,4018.0
2022-03-21 11:50:00,232.81,233.32,232.79,233.16,3468.0,224.0517,224.5425,224.0325,224.3885,3468.0
2022-03-21 11:55:00,233.33,233.66,233.33,233.4,2488.0,224.5521,224.8697,224.5521,224.6195,2488.0
2022-03-21 12:00:00,233.53,233.53,233.29,233.45,2971.0,224.7446,224.7446,224.5137,224.6676,2971.0
2022-03-21 12:05:00,233.26,233.64,233.08,233.42,3119.0,224.4848,224.8505,224.3116,224.6388,3119.0
2022-03-21 12:10:00,233.41,233.64,233.31,233.64,3389.0,224.6291,224.8505,224.5329,224.8505,3389.0
2022-03-21 12:15:00,233.55,234.08,233.44,233.86,7259.0,224.7639,225.2739,224.658,225.0622,7259.0
2022-03-21 12:20:00,233.94,234.37,233.94,234.34,931.0,225.1392,225.553,225.1392,225.5242,931.0
2022-03-21 12:25:00,234.24,234.31,233.99,234.28,7152.0,225.4279,225.4953,225.1873,225.4664,7152.0
2022-03-21 12:30:00,234.14,234.14,233.31,233.31,32937.0,225.3317,225.3317,224.5329,224.5329,32937.0
2022-03-21 12:35:00,233.34,233.34,232.58,232.91,5891.0,224.5618,224.5618,223.8304,224.1479,5891.0
2022-03-21 12:40:00,233.24,233.53,233.2,233.44,1288.0,224.4655,224.7446,224.427,224.658,1288.0
2022-03-21 12:45:00,233.59,233.71,233.37,233.71,6147.0,224.8024,224.9179,224.5906,224.9179,6147.0
2022-03-21 12:50:00,233.63,233.69,233.23,233.23,9728.0,224.8409,224.8986,224.4559,224.4559,9728.0
2022-03-21 12:55:00,233.28,233.71,232.99,233.04,8371.0,224.504,224.9179,224.2249,224.2731,8371.0
2022-03-21 13:00:00,232.92,233.05,232.8,232.86,3155.0,224.1576,224.2827,224.0421,224.0998,3155.0
2022-03-21 13:05:00,232.75,233.09,232.58,232.93,5004.0,223.994,224.3212,223.8304,224.1672,5004.0
2022-03-21 13:10:00,232.93,233.09,232.62,232.9,6297.0,224.1672,224.3212,223.8689,224.1383,6297.0
2022-03-21 13:15:00,232.69,232.98,232.6,232.64,9532.0,223.9362,224.2153,223.8496,223.8881,9532.0
2022-03-21 13:20:00,232.57,233.05,232.57,233.05,13537.0,223.8207,224.2827,223.8207,224.2827,13537.0
2022-03-21 13:25:00,233.02,233.29,232.97,233.01,8570.0,224.2538,224.5137,224.2057,224.2442,8570.0
2022-03-21 13:30:00,233.01,233.49,232.93,233.49,11452.0,224.2442,224.7061,224.1672,224.7061,11452.0
2022-03-21 13:35:00,233.45,233.56,233.16,233.56,5598.0,224.6676,224.7735,224.3885,224.7735,5598.0
2022-03-21 13:40:00,233.56,233.56,232.85,232.86,6518.0,224.7735,224.7735,224.0902,224.0998,6518.0
2022-03-21 13:45:00,233.04,233.37,232.91,233.16,5550.0,224.2731,224.5906,224.1479,224.3885,5550.0
2022-03-21 13:50:00,233.21,233.43,233.07,233.31,3116.0,224.4367,224.6484,224.3019,224.5329,3116.0
2022-03-21 13:55:00,233.41,233.83,233.3,233.6,4936.0,224.6291,225.0333,224.5233,224.812,4936.0
2022-03-21 14:00:00,233.84,233.91,233.6,233.6,7836.0,225.043,225.1103,224.812,224.812,7836.0
2022-03-21 14:05:00,233.38,233.54,233.27,233.52,10402.0,224.6003,224.7542,224.4944,224.735,10402.0
2022-03-21 14:10:00,233.49,233.69,233.27,233.38,6991.0,224.7061,224.8986,224.4944,224.6003,6991.0
2022-03-21 14:15:00,233.38,233.76,233.25,233.61,9389.0,224.6003,224.966,224.4752,224.8216,9389.0
2022-03-21 14:20:00,233.62,234.23,233.5,233.94,5827.0,224.8312,225.4183,224.7158,225.1392,5827.0
2022-03-21 14:25:00,233.94,234.05,233.71,234.04,4190.0,225.1392,225.2451,224.9179,225.2354,4190.0
2022-03-21 14:30:00,234.05,234.11,233.43,233.43,3666.0,225.2451,225.3028,224.6484,224.6484,3666.0
2022-03-21 14:35:00,233.55,233.85,233.25,233.31,7523.0,224.7639,225.0526,224.4752,224.5329,7523.0
2022-03-21 14:40:00,233.21,233.3,232.49,232.63,3838.0,224.4367,224.5233,223.7438,223.8785,3838.0
2022-03-21 14:45:00,232.73,232.99,232.53,232.53,2418.0,223.9747,224.2249,223.7822,223.7822,2418.0
2022-03-21 14:50:00,232.38,232.6,232.17,232.17,1759.0,223.6379,223.8496,223.4358,223.4358,1759.0
2022-03-21 14:55:00,231.99,232.06,231.23,231.34,2764.0,223.2626,223.3299,222.5312,222.637,2764.0
2022-03-21 15:00:00,231.34,231.46,231.23,231.38,3308.0,222.637,222.7525,222.5312,222.6755,3308.0
2022-03-21 15:05:00,231.39,231.57,231.18,231.2,6991.0,222.6851,222.8584,222.483,222.5023,6991.0
2022-03-21 15:10:00,231.47,231.98,231.34,231.98,4563.0,222.7621,223.2529,222.637,223.2529,4563.0
2022-03-21 15:15:00,232.18,232.26,231.7,231.75,6989.0,223.4454,223.5224,222.9835,223.0316,6989.0
2022-03-21 15:20:00,231.63,232.06,231.47,232.06,5340.0,222.9161,223.3299,222.7621,223.3299,5340.0
2022-03-21 15:25:00,232.05,232.2,231.88,232.14,4490.0,223.3203,223.4647,223.1567,223.4069,4490.0
2022-03-21 15:30:00,232.14,232.26,231.5,231.75,10095.0,223.4069,223.5224,222.791,223.0316,10095.0
2022-03-21 15:35:00,231.66,231.77,231.36,231.4,7172.0,222.945,223.0508,222.6563,222.6948,7172.0
2022-03-21 15:40:00,231.43,231.6,231.2,231.25,6465.0,222.7236,222.8872,222.5023,222.5504,6465.0
2022-03-21 15:45:00,231.23,231.63,231.17,231.28,11171.0,222.5312,222.9161,222.4734,222.5793,11171.0
2022-03-21 15:50:00,231.32,232.34,231.32,232.12,21375.0,222.6178,223.5994,222.6178,223.3877,21375.0
2022-03-21 15:55:00,232.22,232.55,232.03,232.04,62785.0,223.4839,223.8015,223.3011,223.3107,62785.0
2022-03-22 09:30:00,233.09,233.99,232.36,233.2,12376.0,224.3212,225.1873,223.6186,224.427,12376.0
2022-03-22 09:35:00,233.05,233.87,232.67,232.67,698.0,224.2827,225.0718,223.917,223.917,698.0
2022-03-22 09:40:00,234.27,234.51,233.89,234.14,22157.0,225.4568,225.6878,225.0911,225.3317,22157.0
2022-03-22 09:45:00,233.96,233.96,232.77,232.99,5739.0,225.1584,225.1584,224.0132,224.2249,5739.0
2022-03-22 09:50:00,232.99,233.23,232.75,233.01,15947.0,224.2249,224.4559,223.994,224.2442,15947.0
2022-03-22 09:55:00,233.09,233.22,232.4,232.74,4984.0,224.3212,224.4463,223.6571,223.9843,4984.0
2022-03-22 10:00:00,232.79,233.34,232.7,233.33,5635.0,224.0325,224.5618,223.9459,224.5521,5635.0
2022-03-22 10:05:00,233.25,233.25,232.89,232.95,1868.0,224.4752,224.4752,224.1287,224.1864,1868.0
2022-03-22 10:10:00,232.95,233.16,232.51,232.51,3888.0,224.1864,224.3885,223.763,223.763,3888.0
2022-03-22 10:15:00,232.52,232.94,232.51,232.76,9169.0,223.7726,224.1768,223.763,224.0036,9169.0
2022-03-22 10:20:00,232.84,233.18,232.84,233.11,7507.0,224.0806,224.4078,224.0806,224.3404,7507.0
2022-03-22 10:25:00,233.09,233.21,233.09,233.16,4353.0,224.3212,224.4367,224.3212,224.3885,4353.0
2022-03-22 10:30:00,233.14,233.42,232.82,233.42,5659.0,224.3693,224.6388,224.0613,224.6388,5659.0
2022-03-22 10:35:00,233.38,233.38,233.12,233.25,3812.0,224.6003,224.6003,224.35,224.4752,3812.0
2022-03-22 10:40:00,233.27,233.49,232.9,233.32,2978.0,224.4944,224.7061,224.1383,224.5425,2978.0
2022-03-22 10:45:00,233.27,233.27,233.05,233.27,1520.0,224.4944,224.4944,224.2827,224.4944,1520.0
2022-03-22 10:50:00,233.17,233.44,233.16,233.18,3822.0,224.3982,224.658,224.3885,224.4078,3822.0
2022-03-22 10:55:00,233.26,233.46,233.25,233.43,4309.0,224.4848,224.6773,224.4752,224.6484,4309.0
2022-03-22 11:00:00,233.46,233.47,232.65,233.33,15469.0,224.6773,224.6869,223.8977,224.5521,15469.0
2022-03-22 11:05:00,233.44,233.86,233.37,233.86,1103.0,224.658,225.0622,224.5906,225.0622,1103.0
2022-03-22 11:10:00,233.69,233.78,233.12,233.48,4263.0,224.8986,224.9852,224.35,224.6965,4263.0
2022-03-22 11:15:00,233.43,234.24,233.42,234.24,3777.0,224.6484,225.4279,224.6388,225.4279,3777.0
2022-03-22 11:20:00,234.36,234.6,234.35,234.56,2607.0,225.5434,225.7744,225.5338,225.7359,2607.0
2022-03-22 11:25:00,234.44,234.76,234.39,234.74,6692.0,225.6204,225.9284,225.5723,225.9091,6692.0
2022-03-22 11:30:00,234.84,234.96,234.54,234.57,3847.0,226.0053,226.1208,225.7166,225.7455,3847.0
2022-03-22 11:35:00,234.49,234.81,234.41,234.72,3465.0,225.6685,225.9765,225.5915,225.8899,3465.0
2022-03-22 11:40:00,234.74,234.75,234.03,234.16,3165.0,225.9091,225.9187,225.2258,225.3509,3165.0
2022-03-22 11:45:00,234.04,234.13,233.82,234.01,1859.0,225.2354,225.3221,225.0237,225.2066,1859.0
2022-03-22 11:50:00,233.91,233.91,233.27,233.27,2564.0,225.1103,225.1103,224.4944,224.4944,2564.0
2022-03-22 11:55:00,233.3,233.57,233.3,233.4,2710.0,224.5233,224.7831,224.5233,224.6195,2710.0
2022-03-22 12:00:00,233.28,233.28,233.11,233.16,1121.0,224.504,224.504,224.3404,224.3885,1121.0
2022-03-22 12:05:00,233.29,233.78,233.26,233.35,2407.0,224.5137,224.9852,224.4848,224.5714,2407.0
2022-03-22 12:10:00,233.31,233.4,233.13,233.25,3407.0,224.5329,224.6195,224.3597,224.4752,3407.0
2022-03-22 12:15:00,233.36,233.6,233.36,233.55,2957.0,224.581,224.812,224.581,224.7639,2957.0
2022-03-22 12:20:00,233.56,233.6,233.38,233.6,3009.0,224.7735,224.812,224.6003,224.812,3009.0
2022-03-22 12:25:00,233.66,233.69,233.53,233.55,2720.0,224.8697,224.8986,224.7446,224.7639,2720.0
2022-03-22 12:30:00,233.65,233.65,233.15,233.49,9590.0,224.8601,224.8601,224.3789,224.7061,9590.0
2022-03-22 12:35:00,233.54,233.6,232.84,232.84,7261.0,224.7542,224.812,224.0806,224.0806,7261.0
2022-03-22 12:40:00,232.85,233.17,232.75,233.0,2845.0,224.0902,224.3982,223.994,224.2346,2845.0
2022-03-22 12:45:00,232.79,233.14,232.79,232.93,2896.0,224.0325,224.3693,224.0325,224.1672,2896.0
2022-03-22 12:50:00,232.88,233.02,232.73,232.73,3607.0,224.1191,224.2538,223.9747,223.9747,3607.0
2022-03-22 12:55:00,232.87,232.87,232.62,232.69,2521.0,224.1095,224.1095,223.8689,223.9362,2521.0
2022-03-22 13:00:00,232.64,232.9,232.16,232.84,5238.0,223.8881,224.1383,223.4262,224.0806,5238.0
2022-03-22 13:05:00,232.97,233.16,232.8,232.8,4945.0,224.2057,224.3885,224.0421,224.0421,4945.0
2022-03-22 13:10:00,232.85,233.34,232.79,233.27,3724.0,224.0902,224.5618,224.0325,224.4944,3724.0
2022-03-22 13:15:00,233.38,233.38,232.84,232.84,4605.0,224.6003,224.6003,224.0806,224.0806,4605.0
2022-03-22 13:20:00,232.94,233.05,232.62,232.88,7714.0,224.1768,224.2827,223.8689,224.1191,7714.0
2022-03-22 13:25:00,232.99,233.25,232.71,232.97,3550.0,224.2249,224.4752,223.9555,224.2057,3550.0
2022-03-22 13:30:00,233.21,233.21,232.88,233.12,2858.0,224.4367,224.4367,224.1191,224.35,2858.0
2022-03-22 13:35:00,233.14,233.25,232.94,233.02,2463.0,224.3693,224.4752,224.1768,224.2538,2463.0
2022-03-22 13:40:00,233.0,233.22,232.93,233.14,3469.0,224.2346,224.4463,224.1672,224.3693,3469.0
2022-03-22 13:45:00,233.16,233.16,232.93,233.13,1549.0,224.3885,224.3885,224.1672,224.3597,1549.0
2022-03-22 13:50:00,233.1,233.34,233.1,233.25,2658.0,224.3308,224.5618,224.3308,224.4752,2658.0
2022-03-22 13:55:00,233.25,233.31,232.91,233.11,4519.0,224.4752,224.5329,224.1479,224.3404,4519.0
2022-03-22 14:00:00,233.14,233.16,232.97,233.12,2902.0,224.3693,224.3885,224.2057,224.35,2902.0
2022-03-22 14:05:00,233.15,233.31,233.02,233.07,4720.0,224.3789,224.5329,224.2538,224.3019,4720.0
2022-03-22 14:10:00,233.14,233.36,233.04,233.16,4552.0,224.3693,224.581,224.2731,224.3885,4552.0
2022-03-22 14:15:00,233.24,233.24,232.99,233.1,6031.0,224.4655,224.4655,224.2249,224.3308,6031.0
2022-03-22 14:20:00,233.09,233.09,232.82,232.85,1165.0,224.3212,224.3212,224.0613,224.0902,1165.0
2022-03-22 14:25:00,232.68,232.72,232.14,232.58,4594.0,223.9266,223.9651,223.4069,223.8304,4594.0
2022-03-22 14:30:00,232.54,232.81,232.37,232.74,1972.0,223.7919,224.0517,223.6283,223.9843,1972.0
2022-03-22 14:35:00,232.66,232.67,232.28,232.28,1970.0,223.9074,223.917,223.5417,223.5417,1970.0
2022-03-22 14:40:00,232.3,232.32,232.09,232.09,1200.0,223.5609,223.5801,223.3588,223.3588,1200.0
2022-03-22 14:45:00,232.13,232.34,232.02,232.14,1475.0,223.3973,223.5994,223.2914,223.4069,1475.0
2022-03-22 14:50:00,232.2,232.46,231.92,232.41,3266.0,223.4647,223.7149,223.1952,223.6668,3266.0
2022-03-22 14:55:00,232.49,232.71,232.35,232.35,1856.0,223.7438,223.9555,223.609,223.609,1856.0
2022-03-22 15:00:00,232.43,232.73,232.36,232.71,2463.0,223.686,223.9747,223.6186,223.9555,2463.0
2022-03-22 15:05:00,232.76,232.78,232.43,232.54,3264.0,224.0036,224.0228,223.686,223.7919,3264.0
2022-03-22 15:10:00,232.68,232.78,232.51,232.65,2606.0,223.9266,224.0228,223.763,223.8977,2606.0
2022-03-22 15:15:00,232.71,232.94,232.58,232.65,3272.0,223.9555,224.1768,223.8304,223.8977,3272.0
2022-03-22 15:20:00,232.64,232.69,232.06,232.5,4301.0,223.8881,223.9362,223.3299,223.7534,4301.0
2022-03-22 15:25:00,232.65,232.68,232.19,232.2,3119.0,223.8977,223.9266,223.455,223.4647,3119.0
2022-03-22 15:30:00,232.2,232.52,232.08,232.34,5232.0,223.4647,223.7726,223.3492,223.5994,5232.0
2022-03-22 15:35:00,232.28,232.56,232.27,232.49,7454.0,223.5417,223.8111,223.532,223.7438,7454.0
2022-03-22 15:40:00,232.56,232.68,232.37,232.62,4594.0,223.8111,223.9266,223.6283,223.8689,4594.0
2022-03-22 15:45:00,232.69,233.07,232.51,233.03,9428.0,223.9362,224.3019,223.763,224.2634,9428.0
2022-03-22 15:50:00,233.11,233.26,232.37,232.37,16015.0,224.3404,224.4848,223.6283,223.6283,16015.0
2022-03-22 15:55:00,232.44,232.57,231.98,232.29,66174.0,223.6956,223.8207,223.2529,223.5513,66174.0
2022-03-23 09:30:00,229.98,230.17,229.1,229.11,8611.0,221.3282,221.511,220.4813,220.4909,8611.0
2022-03-23 09:35:00,228.56,229.0,228.03,228.24,4025.0,219.9616,220.385,219.4515,219.6536,4025.0
2022-03-23 09:40:00,227.5,228.02,227.5,227.86,1100.0,218.9415,219.4419,218.9415,219.2879,1100.0
2022-03-23 09:45:00,227.86,227.86,227.2,227.81,2279.0,219.2879,219.2879,218.6528,219.2398,2279.0
2022-03-23 09:50:00,227.67,228.69,227.63,228.68,2636.0,219.1051,220.0867,219.0666,220.0771,2636.0
2022-03-23 09:55:00,228.58,228.73,228.05,228.05,1915.0,219.9808,220.1252,219.4708,219.4708,1915.0
2022-03-23 10:00:00,227.83,228.12,227.59,227.76,1737.0,219.2591,219.5381,219.0281,219.1917,1737.0
2022-03-23 10:05:00,227.91,229.0,227.9,228.77,4744.0,219.336,220.385,219.3264,220.1637,4744.0
2022-03-23 10:10:00,228.66,228.98,228.61,228.76,2123.0,220.0578,220.3658,220.0097,220.1541,2123.0
2022-03-23 10:15:00,229.29,229.29,229.0,229.2,2000.0,220.6641,220.6641,220.385,220.5775,2000.0
2022-03-23 10:20:00,229.02,229.53,228.97,229.53,1427.0,220.4043,220.8951,220.3562,220.8951,1427.0
2022-03-23 10:25:00,229.4,229.4,229.04,229.22,3121.0,220.77,220.77,220.4235,220.5968,3121.0
2022-03-23 10:30:00,229.36,230.02,229.34,229.83,3735.0,220.7315,221.3667,220.7123,221.1838,3735.0
2022-03-23 10:35:00,229.81,229.81,229.5,229.5,800.0,221.1646,221.1646,220.8662,220.8662,800.0
2022-03-23 10:40:00,229.5,229.92,229.29,229.63,2903.0,220.8662,221.2704,220.6641,220.9913,2903.0
2022-03-23 10:45:00,229.63,229.71,229.51,229.71,1662.0,220.9913,221.0683,220.8759,221.0683,1662.0
2022-03-23 10:50:00,229.71,230.22,229.71,230.22,1100.0,221.0683,221.5591,221.0683,221.5591,1100.0
2022-03-23 10:55:00,230.01,230.01,229.42,229.56,4283.0,221.357,221.357,220.7892,220.924,4283.0
2022-03-23 11:00:00,229.59,230.03,229.55,229.88,2375.0,220.9528,221.3763,220.9144,221.2319,2375.0
2022-03-23 11:05:00,229.72,229.72,229.64,229.64,1361.0,221.078,221.078,221.001,221.001,1361.0
2022-03-23 11:10:00,229.5,229.85,229.5,229.85,1310.0,220.8662,221.2031,220.8662,221.2031,1310.0
2022-03-23 11:15:00,229.81,229.81,229.46,229.48,3090.0,221.1646,221.1646,220.8277,220.847,3090.0
2022-03-23 11:20:00,229.56,229.64,229.27,229.53,2642.0,220.924,221.001,220.6449,220.8951,2642.0
2022-03-23 11:25:00,229.54,229.75,229.43,229.54,3589.0,220.9047,221.1068,220.7989,220.9047,3589.0
2022-03-23 11:30:00,229.54,229.54,229.12,229.12,1129.0,220.9047,220.9047,220.5005,220.5005,1129.0
2022-03-23 11:35:00,229.11,229.37,229.05,229.33,2121.0,220.4909,220.7411,220.4332,220.7026,2121.0
2022-03-23 11:40:00,229.43,229.43,228.89,228.89,2155.0,220.7989,220.7989,220.2792,220.2792,2155.0
2022-03-23 11:45:00,229.0,229.0,228.77,228.82,1451.0,220.385,220.385,220.1637,220.2118,1451.0
2022-03-23 11:50:00,228.78,229.13,228.78,228.93,2583.0,220.1733,220.5102,220.1733,220.3177,2583.0
2022-03-23 11:55:00,229.05,229.2,228.98,229.19,2857.0,220.4332,220.5775,220.3658,220.5679,2857.0
2022-03-23 12:00:00,229.28,229.73,229.26,229.26,3121.0,220.6545,221.0876,220.6353,220.6353,3121.0
2022-03-23 12:05:00,228.98,228.98,228.62,228.62,1915.0,220.3658,220.3658,220.0193,220.0193,1915.0
2022-03-23 12:10:00,228.55,228.56,227.96,228.11,3801.0,219.952,219.9616,219.3842,219.5285,3801.0
2022-03-23 12:15:00,228.29,228.57,228.18,228.49,2370.0,219.7018,219.9712,219.5959,219.8942,2370.0
2022-03-23 12:20:00,228.49,228.49,228.16,228.22,2095.0,219.8942,219.8942,219.5766,219.6344,2095.0
2022-03-23 12:25:00,228.3,228.5,228.3,228.4,2160.0,219.7114,219.9039,219.7114,219.8076,2160.0
2022-03-23 12:30:00,228.5,228.55,228.05,228.14,2745.0,219.9039,219.952,219.4708,219.5574,2745.0
2022-03-23 12:35:00,228.06,228.24,228.02,228.24,1770.0,219.4804,219.6536,219.4419,219.6536,1770.0
2022-03-23 12:40:00,228.16,228.16,227.84,227.94,3833.0,219.5766,219.5766,219.2687,219.3649,3833.0
2022-03-23 12:45:00,228.14,228.21,228.03,228.19,2390.0,219.5574,219.6248,219.4515,219.6055,2390.0
2022-03-23 12:50:00,228.16,228.67,228.08,228.67,4012.0,219.5766,220.0675,219.4997,220.0675,4012.0
2022-03-23 12:55:00,228.7,228.8,228.57,228.8,1743.0,220.0963,220.1926,219.9712,220.1926,1743.0
2022-03-23 13:00:00,228.74,228.85,228.64,228.72,3805.0,220.1348,220.2407,220.0386,220.1156,3805.0
2022-03-23 13:05:00,228.7,228.85,228.7,228.85,900.0,220.0963,220.2407,220.0963,220.2407,900.0
2022-03-23 13:10:00,228.83,228.87,228.51,228.87,2950.0,220.2214,220.2599,219.9135,220.2599,2950.0
2022-03-23 13:15:00,228.66,228.75,228.37,228.39,1565.0,220.0578,220.1444,219.7787,219.798,1565.0
2022-03-23 13:20:00,228.39,228.39,227.92,227.92,3373.0,219.798,219.798,219.3457,219.3457,3373.0
2022-03-23 13:25:00,227.69,227.8,227.47,227.48,2363.0,219.1243,219.2302,218.9126,218.9222,2363.0
2022-03-23 13:30:00,227.39,227.66,227.25,227.5,3819.0,218.8356,219.0955,218.7009,218.9415,3819.0
2022-03-23 13:35:00,227.56,227.56,227.33,227.36,1640.0,218.9992,218.9992,218.7779,218.8067,1640.0
2022-03-23 13:40:00,227.25,227.43,227.25,227.29,1315.0,218.7009,218.8741,218.7009,218.7394,1315.0
2022-03-23 13:45:00,227.26,227.29,227.14,227.14,3275.0,218.7105,218.7394,218.595,218.595,3275.0
2022-03-23 13:50:00,227.1,227.51,227.1,227.32,3162.0,218.5565,218.9511,218.5565,218.7682,3162.0
2022-03-23 13:55:00,227.45,227.45,227.23,227.23,1525.0,218.8934,218.8934,218.6816,218.6816,1525.0
2022-03-23 14:00:00,227.23,227.37,227.08,227.37,1954.0,218.6816,218.8164,218.5373,218.8164,1954.0
2022-03-23 14:05:00,227.34,227.34,226.97,226.97,4568.0,218.7875,218.7875,218.4314,218.4314,4568.0
2022-03-23 14:10:00,227.07,227.07,226.62,227.0,15806.0,218.5277,218.5277,218.0946,218.4603,15806.0
2022-03-23 14:15:00,226.9,227.12,226.9,227.0,2105.0,218.364,218.5758,218.364,218.4603,2105.0
2022-03-23 14:20:00,226.96,227.02,226.76,226.76,2853.0,218.4218,218.4795,218.2293,218.2293,2853.0
2022-03-23 14:25:00,226.85,227.14,226.85,227.12,4734.0,218.3159,218.595,218.3159,218.5758,4734.0
2022-03-23 14:30:00,227.09,227.1,226.8,226.8,2246.0,218.5469,218.5565,218.2678,218.2678,2246.0
2022-03-23 14:35:00,226.72,227.01,226.64,227.01,2735.0,218.1908,218.4699,218.1138,218.4699,2735.0
2022-03-23 14:40:00,227.11,227.12,226.95,227.09,2053.0,218.5661,218.5758,218.4122,218.5469,2053.0
2022-03-23 14:45:00,227.08,227.34,227.04,227.33,3720.0,218.5373,218.7875,218.4988,218.7779,3720.0
2022-03-23 14:50:00,227.23,227.23,227.07,227.13,2863.0,218.6816,218.6816,218.5277,218.5854,2863.0
2022-03-23 14:55:00,227.14,227.14,226.86,226.92,2923.0,218.595,218.595,218.3256,218.3833,2923.0
2022-03-23 15:00:00,226.86,227.2,226.86,227.12,2270.0,218.3256,218.6528,218.3256,218.5758,2270.0
2022-03-23 15:05:00,226.99,226.99,226.83,226.9,3621.0,218.4507,218.4507,218.2967,218.364,3621.0
2022-03-23 15:10:00,226.9,227.01,226.87,226.92,4575.0,218.364,218.4699,218.3352,218.3833,4575.0
2022-03-23 15:15:00,226.92,227.2,226.79,227.01,4194.0,218.3833,218.6528,218.2582,218.4699,4194.0
2022-03-23 15:20:00,226.96,227.25,226.91,227.24,2397.0,218.4218,218.7009,218.3737,218.6913,2397.0
2022-03-23 15:25:00,227.24,227.25,227.0,227.0,3406.0,218.6913,218.7009,218.4603,218.4603,3406.0
2022-03-23 15:30:00,227.0,227.05,226.81,226.81,4862.0,218.4603,218.5084,218.2774,218.2774,4862.0
2022-03-23 15:35:00,226.79,226.92,226.72,226.75,5358.0,218.2582,218.3833,218.1908,218.2197,5358.0
2022-03-23 15:40:00,226.75,226.8,226.37,226.8,4388.0,218.2197,218.2678,217.854,218.2678,4388.0
2022-03-23 15:45:00,226.97,227.17,226.71,226.74,8604.0,218.4314,218.6239,218.1812,218.2101,8604.0
2022-03-23 15:50:00,226.73,226.95,226.45,226.67,18891.0,218.2004,218.4122,217.931,218.1427,18891.0
2022-03-23 15:55:00,226.69,226.86,226.61,226.69,54393.0,218.1619,218.3256,218.085,218.1619,54393.0
2022-03-24 09:30:00,227.72,227.95,227.39,227.64,4062.0,219.1532,219.3745,218.8356,219.0762,4062.0
2022-03-24 09:35:00,227.19,227.19,227.16,227.16,400.0,218.6431,218.6431,218.6143,218.6143,400.0
2022-03-24 09:40:00,227.16,227.44,226.8,226.86,2100.0,218.6143,218.8837,218.2678,218.3256,2100.0
2022-03-24 09:45:00,226.99,227.69,226.99,227.69,700.0,218.4507,219.1243,218.4507,219.1243,700.0
2022-03-24 09:50:00,227.5,228.07,227.5,227.9,2247.0,218.9415,219.49,218.9415,219.3264,2247.0
2022-03-24 09:55:00,227.93,228.05,227.88,227.89,1200.0,219.3553,219.4708,219.3072,219.3168,1200.0
2022-03-24 10:00:00,227.81,228.73,227.81,228.41,8496.0,219.2398,220.1252,219.2398,219.8172,8496.0
2022-03-24 10:05:00,228.67,228.88,228.65,228.71,2701.0,220.0675,220.2696,220.0482,220.106,2701.0
2022-03-24 10:10:00,228.5,228.58,228.37,228.57,1985.0,219.9039,219.9808,219.7787,219.9712,1985.0
2022-03-24 10:15:00,228.53,228.53,228.28,228.34,700.0,219.9327,219.9327,219.6921,219.7499,700.0
2022-03-24 10:20:00,228.38,228.77,228.36,228.59,1530.0,219.7884,220.1637,219.7691,219.9905,1530.0
2022-03-24 10:25:00,228.64,228.65,228.27,228.37,1217.0,220.0386,220.0482,219.6825,219.7787,1217.0
2022-03-24 10:30:00,228.46,228.92,228.46,228.72,1360.0,219.8654,220.3081,219.8654,220.1156,1360.0
2022-03-24 10:35:00,228.8,228.82,228.61,228.73,2443.0,220.1926,220.2118,220.0097,220.1252,2443.0
2022-03-24 10:40:00,228.78,228.99,228.61,228.9,2491.0,220.1733,220.3754,220.0097,220.2888,2491.0
2022-03-24 10:45:00,228.92,229.26,228.82,229.06,5174.0,220.3081,220.6353,220.2118,220.4428,5174.0
2022-03-24 10:50:00,229.06,229.26,229.0,229.01,1785.0,220.4428,220.6353,220.385,220.3947,1785.0
2022-03-24 10:55:00,229.03,229.03,228.81,228.97,800.0,220.4139,220.4139,220.2022,220.3562,800.0
2022-03-24 11:00:00,228.9,229.5,228.81,228.81,5686.0,220.2888,220.8662,220.2022,220.2022,5686.0
2022-03-24 11:05:00,229.08,229.29,228.95,228.96,619.0,220.462,220.6641,220.3369,220.3465,619.0
2022-03-24 11:10:00,228.87,229.01,228.86,228.9,840.0,220.2599,220.3947,220.2503,220.2888,840.0
2022-03-24 11:15:00,229.12,229.25,229.12,229.23,447.0,220.5005,220.6256,220.5005,220.6064,447.0
2022-03-24 11:20:00,229.37,229.43,228.83,228.84,3282.0,220.7411,220.7989,220.2214,220.2311,3282.0
2022-03-24 11:25:00,229.01,229.24,229.01,229.23,1400.0,220.3947,220.616,220.3947,220.6064,1400.0
2022-03-24 11:30:00,229.3,229.51,229.3,229.51,3488.0,220.6738,220.8759,220.6738,220.8759,3488.0
2022-03-24 11:35:00,229.57,229.63,229.48,229.63,814.0,220.9336,220.9913,220.847,220.9913,814.0
2022-03-24 11:40:00,229.59,229.84,229.58,229.59,5009.0,220.9528,221.1934,220.9432,220.9528,5009.0
2022-03-24 11:45:00,229.6,229.6,229.18,229.24,3560.0,220.9625,220.9625,220.5583,220.616,3560.0
2022-03-24 11:50:00,229.09,229.36,229.09,229.36,700.0,220.4717,220.7315,220.4717,220.7315,700.0
2022-03-24 11:55:00,229.45,229.65,229.45,229.65,600.0,220.8181,221.0106,220.8181,221.0106,600.0
2022-03-24 12:00:00,229.64,229.65,229.21,229.21,2764.0,221.001,221.0106,220.5871,220.5871,2764.0
2022-03-24 12:05:00,229.09,229.15,229.01,229.15,3187.0,220.4717,220.5294,220.3947,220.5294,3187.0
2022-03-24 12:10:00,229.19,229.19,229.01,229.1,1958.0,220.5679,220.5679,220.3947,220.4813,1958.0
2022-03-24 12:15:00,228.95,229.03,228.77,228.77,2828.0,220.3369,220.4139,220.1637,220.1637,2828.0
2022-03-24 12:20:00,228.91,228.93,228.52,228.53,2251.0,220.2984,220.3177,219.9231,219.9327,2251.0
2022-03-24 12:25:00,228.52,228.59,228.1,228.29,2696.0,219.9231,219.9905,219.5189,219.7018,2696.0
2022-03-24 12:30:00,228.38,228.41,228.1,228.12,1553.0,219.7884,219.8172,219.5189,219.5381,1553.0
2022-03-24 12:35:00,228.05,228.38,228.04,228.25,1122.0,219.4708,219.7884,219.4612,219.6633,1122.0
2022-03-24 12:40:00,228.34,228.45,228.34,228.4,400.0,219.7499,219.8557,219.7499,219.8076,400.0
2022-03-24 12:45:00,228.4,228.4,228.24,228.29,2778.0,219.8076,219.8076,219.6536,219.7018,2778.0
2022-03-24 12:50:00,228.39,228.55,228.25,228.37,2753.0,219.798,219.952,219.6633,219.7787,2753.0
2022-03-24 12:55:00,228.47,228.47,228.44,228.44,216.0,219.875,219.875,219.8461,219.8461,216.0
2022-03-24 13:00:00,228.46,228.56,228.17,228.17,2942.0,219.8654,219.9616,219.5863,219.5863,2942.0
2022-03-24 13:05:00,228.05,228.13,227.82,227.83,1221.0,219.4708,219.5478,219.2494,219.2591,1221.0
2022-03-24 13:10:00,227.85,228.04,227.85,228.04,539.0,219.2783,219.4612,219.2783,219.4612,539.0
2022-03-24 13:15:00,228.12,228.31,228.11,228.3,1914.0,219.5381,219.721,219.5285,219.7114,1914.0
2022-03-24 13:20:00,228.23,228.3,228.17,228.19,2897.0,219.644,219.7114,219.5863,219.6055,2897.0
2022-03-24 13:25:00,228.25,228.4,228.25,228.35,1623.0,219.6633,219.8076,219.6633,219.7595,1623.0
2022-03-24 13:30:00,228.41,228.42,228.13,228.14,2323.0,219.8172,219.8269,219.5478,219.5574,2323.0
2022-03-24 13:35:00,228.2,228.3,228.17,228.25,2300.0,219.6151,219.7114,219.5863,219.6633,2300.0
2022-03-24 13:40:00,228.28,228.46,228.28,228.46,900.0,219.6921,219.8654,219.6921,219.8654,900.0
2022-03-24 13:45:00,228.45,228.56,228.45,228.46,3323.0,219.8557,219.9616,219.8557,219.8654,3323.0
2022-03-24 13:50:00,228.44,228.46,228.29,228.31,1226.0,219.8461,219.8654,219.7018,219.721,1226.0
2022-03-24 13:55:00,228.27,228.41,228.21,228.38,2100.0,219.6825,219.8172,219.6248,219.7884,2100.0
2022-03-24 14:00:00,228.57,228.67,228.49,228.67,2789.0,219.9712,220.0675,219.8942,220.0675,2789.0
2022-03-24 14:05:00,228.68,228.68,228.41,228.47,4055.0,220.0771,220.0771,219.8172,219.875,4055.0
2022-03-24 14:10:00,228.41,228.42,228.25,228.34,2853.0,219.8172,219.8269,219.6633,219.7499,2853.0
2022-03-24 14:15:00,228.4,228.44,228.21,228.28,2783.0,219.8076,219.8461,219.6248,219.6921,2783.0
2022-03-24 14:20:00,228.28,228.35,228.05,228.26,3302.0,219.6921,219.7595,219.4708,219.6729,3302.0
2022-03-24 14:25:00,228.36,228.36,228.25,228.35,1000.0,219.7691,219.7691,219.6633,219.7595,1000.0
2022-03-24 14:30:00,228.27,228.39,228.23,228.38,1899.0,219.6825,219.798,219.644,219.7884,1899.0
2022-03-24 14:35:00,228.2,228.34,228.2,228.32,1336.0,219.6151,219.7499,219.6151,219.7306,1336.0
2022-03-24 14:40:00,228.46,228.53,228.33,228.41,1900.0,219.8654,219.9327,219.7402,219.8172,1900.0
2022-03-24 14:45:00,228.35,228.4,228.05,228.11,3783.0,219.7595,219.8076,219.4708,219.5285,3783.0
2022-03-24 14:50:00,228.25,228.39,228.19,228.38,900.0,219.6633,219.798,219.6055,219.7884,900.0
2022-03-24 14:55:00,228.4,228.92,228.39,228.92,2855.0,219.8076,220.3081,219.798,220.3081,2855.0
2022-03-24 15:00:00,228.72,228.88,228.63,228.8,4247.0,220.1156,220.2696,220.029,220.1926,4247.0
2022-03-24 15:05:00,228.87,229.52,228.86,229.5,3074.0,220.2599,220.8855,220.2503,220.8662,3074.0
2022-03-24 15:10:00,229.43,229.52,229.43,229.51,1768.0,220.7989,220.8855,220.7989,220.8759,1768.0
2022-03-24 15:15:00,229.47,229.51,229.39,229.51,2235.0,220.8374,220.8759,220.7604,220.8759,2235.0
2022-03-24 15:20:00,229.51,229.86,229.51,229.86,3023.0,220.8759,221.2127,220.8759,221.2127,3023.0
2022-03-24 15:25:00,229.85,230.0,229.84,229.97,5096.0,221.2031,221.3474,221.1934,221.3186,5096.0
2022-03-24 15:30:00,229.93,230.05,229.71,229.87,7576.0,221.2801,221.3955,221.0683,221.2223,7576.0
2022-03-24 15:35:00,229.89,229.9,229.74,229.82,4790.0,221.2416,221.2512,221.0972,221.1742,4790.0
2022-03-24 15:40:00,229.83,230.03,229.6,230.03,8734.0,221.1838,221.3763,220.9625,221.3763,8734.0
2022-03-24 15:45:00,230.14,230.14,229.97,229.97,7761.0,221.4822,221.4822,221.3186,221.3186,7761.0
2022-03-24 15:50:00,230.1,230.54,230.04,230.38,15751.0,221.4437,221.8671,221.3859,221.7131,15751.0
2022-03-24 15:55:00,230.49,231.07,230.42,230.98,93656.0,221.819,222.3772,221.7516,222.2906,93656.0
2022-03-25 09:30:00,232.0,232.27,230.94,231.96,7012.0,223.2722,223.532,222.2521,223.2337,7012.0
2022-03-25 09:35:00,231.32,231.91,231.32,231.4,1964.0,222.6178,223.1856,222.6178,222.6948,1964.0
2022-03-25 09:40:00,231.25,231.92,231.25,231.29,1985.0,222.5504,223.1952,222.5504,222.5889,1985.0
2022-03-25 09:45:00,231.12,231.89,231.12,231.5,3942.0,222.4253,223.1663,222.4253,222.791,3942.0
2022-03-25 09:50:00,231.5,231.72,231.42,231.42,2910.0,222.791,223.0027,222.714,222.714,2910.0
2022-03-25 09:55:00,231.53,231.53,231.4,231.48,300.0,222.8199,222.8199,222.6948,222.7717,300.0
2022-03-25 10:00:00,231.09,231.64,231.09,231.64,2203.0,222.3964,222.9257,222.3964,222.9257,2203.0
2022-03-25 10:05:00,231.44,231.95,231.37,231.89,2801.0,222.7333,223.2241,222.6659,223.1663,2801.0
2022-03-25 10:10:00,231.84,232.6,231.83,232.19,6377.0,223.1182,223.8496,223.1086,223.455,6377.0
2022-03-25 10:15:00,232.21,232.52,232.04,232.39,2200.0,223.4743,223.7726,223.3107,223.6475,2200.0
2022-03-25 10:20:00,232.49,232.5,232.34,232.5,801.0,223.7438,223.7534,223.5994,223.7534,801.0
2022-03-25 10:25:00,232.39,232.52,232.39,232.51,1140.0,223.6475,223.7726,223.6475,223.763,1140.0
2022-03-25 10:30:00,232.63,233.14,232.63,233.09,6627.0,223.8785,224.3693,223.8785,224.3212,6627.0
2022-03-25 10:35:00,233.18,233.18,232.95,233.06,1840.0,224.4078,224.4078,224.1864,224.2923,1840.0
2022-03-25 10:40:00,232.7,232.86,232.7,232.73,922.0,223.9459,224.0998,223.9459,223.9747,922.0
2022-03-25 10:45:00,232.78,232.78,232.6,232.6,474.0,224.0228,224.0228,223.8496,223.8496,474.0
2022-03-25 10:50:00,232.6,232.65,232.49,232.54,2575.0,223.8496,223.8977,223.7438,223.7919,2575.0
2022-03-25 10:55:00,232.49,232.74,232.47,232.55,3013.0,223.7438,223.9843,223.7245,223.8015,3013.0
2022-03-25 11:00:00,232.58,232.65,232.25,232.34,10938.0,223.8304,223.8977,223.5128,223.5994,10938.0
2022-03-25 11:05:00,232.34,232.43,231.83,231.84,4298.0,223.5994,223.686,223.1086,223.1182,4298.0
2022-03-25 11:10:00,231.84,231.84,231.26,231.5,2644.0,223.1182,223.1182,222.56,222.791,2644.0
2022-03-25 11:15:00,231.34,231.5,231.28,231.29,1001.0,222.637,222.791,222.5793,222.5889,1001.0
2022-03-25 11:20:00,231.3,231.47,231.23,231.32,1511.0,222.5985,222.7621,222.5312,222.6178,1511.0
2022-03-25 11:25:00,231.3,231.31,230.82,230.97,3347.0,222.5985,222.6081,222.1366,222.2809,3347.0
2022-03-25 11:30:00,231.05,231.05,230.58,230.92,4541.0,222.3579,222.3579,221.9056,222.2328,4541.0
2022-03-25 11:35:00,230.92,231.24,230.88,231.18,3734.0,222.2328,222.5408,222.1943,222.483,3734.0
2022-03-25 11:40:00,231.18,231.85,231.18,231.7,1200.0,222.483,223.1278,222.483,222.9835,1200.0
2022-03-25 11:45:00,231.65,231.65,230.96,230.96,2211.0,222.9354,222.9354,222.2713,222.2713,2211.0
2022-03-25 11:50:00,231.09,231.11,230.81,230.81,2142.0,222.3964,222.4157,222.127,222.127,2142.0
2022-03-25 11:55:00,230.7,230.99,230.66,230.99,1607.0,222.0211,222.3002,221.9826,222.3002,1607.0
2022-03-25 12:00:00,230.9,230.9,230.83,230.86,1482.0,222.2136,222.2136,222.1462,222.1751,1482.0
2022-03-25 12:05:00,230.87,231.2,230.87,231.2,900.0,222.1847,222.5023,222.1847,222.5023,900.0
2022-03-25 12:10:00,231.37,231.69,231.26,231.69,2700.0,222.6659,222.9738,222.56,222.9738,2700.0
2022-03-25 12:15:00,231.47,231.72,231.45,231.72,1555.0,222.7621,223.0027,222.7429,223.0027,1555.0
2022-03-25 12:20:00,231.62,231.68,231.45,231.45,2302.0,222.9065,222.9642,222.7429,222.7429,2302.0
2022-03-25 12:25:00,231.38,231.63,231.11,231.45,2730.0,222.6755,222.9161,222.4157,222.7429,2730.0
2022-03-25 12:30:00,231.44,231.49,231.44,231.49,524.0,222.7333,222.7814,222.7333,222.7814,524.0
2022-03-25 12:35:00,231.39,231.39,231.09,231.09,940.0,222.6851,222.6851,222.3964,222.3964,940.0
2022-03-25 12:40:00,231.16,231.32,231.16,231.29,900.0,222.4638,222.6178,222.4638,222.5889,900.0
2022-03-25 12:45:00,231.29,231.84,231.29,231.84,1687.0,222.5889,223.1182,222.5889,223.1182,1687.0
2022-03-25 12:50:00,231.83,231.91,231.29,231.34,2426.0,223.1086,223.1856,222.5889,222.637,2426.0
2022-03-25 12:55:00,231.3,231.69,231.17,231.61,1312.0,222.5985,222.9738,222.4734,222.8969,1312.0
2022-03-25 13:00:00,231.61,231.69,231.45,231.52,2522.0,222.8969,222.9738,222.7429,222.8102,2522.0
2022-03-25 13:05:00,231.42,231.42,231.27,231.41,700.0,222.714,222.714,222.5696,222.7044,700.0
2022-03-25 13:10:00,231.41,231.42,231.23,231.34,2701.0,222.7044,222.714,222.5312,222.637,2701.0
2022-03-25 13:15:00,231.38,231.56,231.37,231.52,2767.0,222.6755,222.8487,222.6659,222.8102,2767.0
2022-03-25 13:20:00,231.47,231.51,230.8,230.81,1840.0,222.7621,222.8006,222.1173,222.127,1840.0
2022-03-25 13:25:00,230.94,231.0,230.85,230.99,3652.0,222.2521,222.3098,222.1654,222.3002,3652.0
2022-03-25 13:30:00,231.09,231.09,231.05,231.06,881.0,222.3964,222.3964,222.3579,222.3675,881.0
2022-03-25 13:35:00,231.09,231.1,230.9,230.95,2445.0,222.3964,222.406,222.2136,222.2617,2445.0
2022-03-25 13:40:00,230.94,230.99,230.7,230.9,3450.0,222.2521,222.3002,222.0211,222.2136,3450.0
2022-03-25 13:45:00,230.97,230.98,230.78,230.86,2435.0,222.2809,222.2906,222.0981,222.1751,2435.0
2022-03-25 13:50:00,230.94,230.98,230.94,230.95,500.0,222.2521,222.2906,222.2521,222.2617,500.0
2022-03-25 13:55:00,231.05,231.44,231.05,231.31,2601.0,222.3579,222.7333,222.3579,222.6081,2601.0
2022-03-25 14:00:00,231.46,231.62,231.45,231.57,849.0,222.7525,222.9065,222.7429,222.8584,849.0
2022-03-25 14:05:00,231.57,231.9,231.57,231.81,2014.0,222.8584,223.1759,222.8584,223.0893,2014.0
2022-03-25 14:10:00,231.81,231.83,231.68,231.72,2201.0,223.0893,223.1086,222.9642,223.0027,2201.0
2022-03-25 14:15:00,231.81,231.92,231.76,231.77,1481.0,223.0893,223.1952,223.0412,223.0508,1481.0
2022-03-25 14:20:00,231.89,231.9,231.77,231.9,1795.0,223.1663,223.1759,223.0508,223.1759,1795.0
2022-03-25 14:25:00,231.81,232.0,231.71,231.93,4594.0,223.0893,223.2722,222.9931,223.2048,4594.0
2022-03-25 14:30:00,232.04,232.25,232.03,232.05,1746.0,223.3107,223.5128,223.3011,223.3203,1746.0
2022-03-25 14:35:00,231.96,232.29,231.95,232.28,1300.0,223.2337,223.5513,223.2241,223.5417,1300.0
2022-03-25 14:40:00,232.33,232.33,232.1,232.19,1612.0,223.5898,223.5898,223.3684,223.455,1612.0
2022-03-25 14:45:00,232.18,232.21,231.91,231.91,2900.0,223.4454,223.4743,223.1856,223.1856,2900.0
2022-03-25 14:50:00,231.91,231.91,231.67,231.82,1511.0,223.1856,223.1856,222.9546,223.099,1511.0
2022-03-25 14:55:00,231.83,231.83,231.43,231.65,2781.0,223.1086,223.1086,222.7236,222.9354,2781.0
2022-03-25 15:00:00,231.5,231.5,231.1,231.1,4709.0,222.791,222.791,222.406,222.406,4709.0
2022-03-25 15:05:00,231.19,231.28,231.07,231.21,3296.0,222.4927,222.5793,222.3772,222.5119,3296.0
2022-03-25 15:10:00,231.32,231.53,231.32,231.53,1510.0,222.6178,222.8199,222.6178,222.8199,1510.0
2022-03-25 15:15:00,231.62,231.62,231.18,231.18,1400.0,222.9065,222.9065,222.483,222.483,1400.0
2022-03-25 15:20:00,231.07,231.47,231.03,231.46,2652.0,222.3772,222.7621,222.3387,222.7525,2652.0
2022-03-25 15:25:00,231.38,231.52,231.2,231.21,2722.0,222.6755,222.8102,222.5023,222.5119,2722.0
2022-03-25 15:30:00,231.16,231.38,230.9,230.96,4095.0,222.4638,222.6755,222.2136,222.2713,4095.0
2022-03-25 15:35:00,230.92,231.05,230.68,230.68,6221.0,222.2328,222.3579,222.0018,222.0018,6221.0
2022-03-25 15:40:00,230.7,231.22,230.7,230.98,4671.0,222.0211,222.5215,222.0211,222.2906,4671.0
2022-03-25 15:45:00,231.04,231.55,231.04,231.54,7093.0,222.3483,222.8391,222.3483,222.8295,7093.0
2022-03-25 15:50:00,231.68,232.06,231.54,232.04,10020.0,222.9642,223.3299,222.8295,223.3107,10020.0
2022-03-25 15:55:00,232.04,232.71,232.02,232.4,47452.0,223.3107,223.9555,223.2914,223.6571,47452.0
2022-03-28 09:30:00,232.57,232.57,231.31,231.94,11350.0,223.8207,223.8207,222.6081,223.2144,11350.0
2022-03-28 09:35:00,231.62,232.57,231.62,232.37,799.0,222.9065,223.8207,222.9065,223.6283,799.0
2022-03-28 09:40:00,232.66,232.72,232.39,232.61,1100.0,223.9074,223.9651,223.6475,223.8592,1100.0
2022-03-28 09:45:00,232.53,233.07,232.53,233.05,1979.0,223.7822,224.3019,223.7822,224.2827,1979.0
2022-03-28 09:50:00,233.21,233.3,232.82,233.12,3305.0,224.4367,224.5233,224.0613,224.35,3305.0
2022-03-28 09:55:00,233.06,233.36,232.98,233.22,13312.0,224.2923,224.581,224.2153,224.4463,13312.0
2022-03-28 10:00:00,233.09,233.35,232.96,233.16,6589.0,224.3212,224.5714,224.1961,224.3885,6589.0
2022-03-28 10:05:00,233.16,234.0,233.06,233.99,4772.0,224.3885,225.1969,224.2923,225.1873,4772.0
2022-03-28 10:10:00,233.81,234.61,233.77,234.23,2086.0,225.0141,225.784,224.9756,225.4183,2086.0
2022-03-28 10:15:00,234.4,234.73,234.15,234.3,3958.0,225.5819,225.8995,225.3413,225.4857,3958.0
2022-03-28 10:20:00,234.21,234.23,233.83,233.83,3651.0,225.399,225.4183,225.0333,225.0333,3651.0
2022-03-28 10:25:00,233.91,234.12,233.84,234.12,3195.0,225.1103,225.3124,225.043,225.3124,3195.0
2022-03-28 10:30:00,234.31,234.31,233.52,233.84,43691.0,225.4953,225.4953,224.735,225.043,43691.0
2022-03-28 10:35:00,233.82,233.88,233.52,233.56,3168.0,225.0237,225.0815,224.735,224.7735,3168.0
2022-03-28 10:40:00,233.6,233.77,233.5,233.65,2132.0,224.812,224.9756,224.7158,224.8601,2132.0
2022-03-28 10:45:00,233.76,233.96,233.66,233.96,1317.0,224.966,225.1584,224.8697,225.1584,1317.0
2022-03-28 10:50:00,233.96,233.99,233.83,233.99,3176.0,225.1584,225.1873,225.0333,225.1873,3176.0
2022-03-28 10:55:00,234.17,234.34,234.04,234.3,4233.0,225.3605,225.5242,225.2354,225.4857,4233.0
2022-03-28 11:00:00,234.33,234.33,233.82,233.95,8065.0,225.5145,225.5145,225.0237,225.1488,8065.0
2022-03-28 11:05:00,233.94,234.18,233.92,233.99,3643.0,225.1392,225.3702,225.12,225.1873,3643.0
2022-03-28 11:10:00,234.27,234.3,234.14,234.3,1228.0,225.4568,225.4857,225.3317,225.4857,1228.0
2022-03-28 11:15:00,234.32,234.53,234.16,234.37,6521.0,225.5049,225.707,225.3509,225.553,6521.0
2022-03-28 11:20:00,234.37,234.46,234.12,234.37,11090.0,225.553,225.6396,225.3124,225.553,11090.0
2022-03-28 11:25:00,234.32,234.39,233.76,233.87,2740.0,225.5049,225.5723,224.966,225.0718,2740.0
2022-03-28 11:30:00,233.83,234.02,233.53,233.54,3583.0,225.0333,225.2162,224.7446,224.7542,3583.0
2022-03-28 11:35:00,233.45,233.45,233.12,233.13,1200.0,224.6676,224.6676,224.35,224.3597,1200.0
2022-03-28 11:40:00,233.27,233.78,233.26,233.71,2305.0,224.4944,224.9852,224.4848,224.9179,2305.0
2022-03-28 11:45:00,233.65,233.65,233.3,233.3,4000.0,224.8601,224.8601,224.5233,224.5233,4000.0
2022-03-28 11:50:00,233.39,233.57,233.36,233.57,5564.0,224.6099,224.7831,224.581,224.7831,5564.0
2022-03-28 11:55:00,233.57,233.57,233.22,233.26,2090.0,224.7831,224.7831,224.4463,224.4848,2090.0
2022-03-28 12:00:00,233.24,233.56,233.24,233.48,1834.0,224.4655,224.7735,224.4655,224.6965,1834.0
2022-03-28 12:05:00,233.52,233.59,233.25,233.25,2154.0,224.735,224.8024,224.4752,224.4752,2154.0
2022-03-28 12:10:00,233.22,233.32,233.07,233.24,1950.0,224.4463,224.5425,224.3019,224.4655,1950.0
2022-03-28 12:15:00,233.35,233.35,232.85,233.08,1472.0,224.5714,224.5714,224.0902,224.3116,1472.0
2022-03-28 12:20:00,233.09,233.14,232.75,232.99,1613.0,224.3212,224.3693,223.994,224.2249,1613.0
2022-03-28 12:25:00,233.01,233.01,232.48,232.74,2363.0,224.2442,224.2442,223.7341,223.9843,2363.0
2022-03-28 12:30:00,232.81,232.81,232.67,232.77,2216.0,224.0517,224.0517,223.917,224.0132,2216.0
2022-03-28 12:35:00,232.65,232.87,232.65,232.87,806.0,223.8977,224.1095,223.8977,224.1095,806.0
2022-03-28 12:40:00,232.89,233.16,232.59,233.16,2525.0,224.1287,224.3885,223.84,224.3885,2525.0
2022-03-28 12:45:00,233.09,233.26,233.03,233.04,3296.0,224.3212,224.4848,224.2634,224.2731,3296.0
2022-03-28 12:50:00,233.14,233.3,233.06,233.23,2602.0,224.3693,224.5233,224.2923,224.4559,2602.0
2022-03-28 12:55:00,233.43,233.59,233.22,233.3,1301.0,224.6484,224.8024,224.4463,224.5233,1301.0
2022-03-28 13:00:00,233.25,233.5,233.25,233.5,2047.0,224.4752,224.7158,224.4752,224.7158,2047.0
2022-03-28 13:05:00,233.35,233.58,233.35,233.42,1101.0,224.5714,224.7927,224.5714,224.6388,1101.0
2022-03-28 13:10:00,233.39,233.41,233.28,233.37,1580.0,224.6099,224.6291,224.504,224.5906,1580.0
2022-03-28 13:15:00,233.36,233.42,233.36,233.4,636.0,224.581,224.6388,224.581,224.6195,636.0
2022-03-28 13:20:00,233.48,233.66,233.45,233.66,1966.0,224.6965,224.8697,224.6676,224.8697,1966.0
2022-03-28 13:25:00,233.65,233.91,233.6,233.91,1110.0,224.8601,225.1103,224.812,225.1103,1110.0
2022-03-28 13:30:00,233.98,234.11,233.98,234.04,990.0,225.1777,225.3028,225.1777,225.2354,990.0
2022-03-28 13:35:00,234.11,234.25,234.01,234.07,4178.0,225.3028,225.4375,225.2066,225.2643,4178.0
2022-03-28 13:40:00,234.11,234.17,233.98,234.17,1832.0,225.3028,225.3605,225.1777,225.3605,1832.0
2022-03-28 13:45:00,234.17,234.19,233.99,234.1,3190.0,225.3605,225.3798,225.1873,225.2932,3190.0
2022-03-28 13:50:00,234.06,234.19,233.96,234.15,1900.0,225.2547,225.3798,225.1584,225.3413,1900.0
2022-03-28 13:55:00,234.07,234.35,234.02,234.35,2539.0,225.2643,225.5338,225.2162,225.5338,2539.0
2022-03-28 14:00:00,234.31,234.31,233.79,233.8,8325.0,225.4953,225.4953,224.9948,225.0045,8325.0
2022-03-28 14:05:00,233.88,234.24,233.88,234.13,3486.0,225.0815,225.4279,225.0815,225.3221,3486.0
2022-03-28 14:10:00,234.2,234.31,233.86,234.18,4255.0,225.3894,225.4953,225.0622,225.3702,4255.0
2022-03-28 14:15:00,234.2,234.24,234.07,234.11,3013.0,225.3894,225.4279,225.2643,225.3028,3013.0
2022-03-28 14:20:00,234.01,234.11,233.9,234.04,797.0,225.2066,225.3028,225.1007,225.2354,797.0
2022-03-28 14:25:00,234.03,234.11,233.95,234.11,1421.0,225.2258,225.3028,225.1488,225.3028,1421.0
2022-03-28 14:30:00,234.04,234.05,233.92,233.99,1800.0,225.2354,225.2451,225.12,225.1873,1800.0
2022-03-28 14:35:00,233.99,233.99,233.58,233.58,2616.0,225.1873,225.1873,224.7927,224.7927,2616.0
2022-03-28 14:40:00,233.72,233.86,233.6,233.61,3657.0,224.9275,225.0622,224.812,224.8216,3657.0
2022-03-28 14:45:00,233.63,233.9,233.63,233.85,3404.0,224.8409,225.1007,224.8409,225.0526,3404.0
2022-03-28 14:50:00,233.91,234.04,233.91,233.96,887.0,225.1103,225.2354,225.1103,225.1584,887.0
2022-03-28 14:55:00,234.05,234.27,234.05,234.27,8678.0,225.2451,225.4568,225.2451,225.4568,8678.0
2022-03-28 15:00:00,234.27,234.36,234.18,234.2,3547.0,225.4568,225.5434,225.3702,225.3894,3547.0
2022-03-28 15:05:00,234.24,234.5,234.23,234.44,1628.0,225.4279,225.6781,225.4183,225.6204,1628.0
2022-03-28 15:10:00,234.48,234.68,234.42,234.6,2080.0,225.6589,225.8514,225.6011,225.7744,2080.0
2022-03-28 15:15:00,234.59,234.66,234.35,234.35,1727.0,225.7647,225.8321,225.5338,225.5338,1727.0
2022-03-28 15:20:00,234.44,234.74,234.43,234.68,1854.0,225.6204,225.9091,225.6108,225.8514,1854.0
2022-03-28 15:25:00,234.73,234.77,234.6,234.77,1100.0,225.8995,225.938,225.7744,225.938,1100.0
2022-03-28 15:30:00,234.75,235.16,234.75,235.16,7155.0,225.9187,226.3133,225.9187,226.3133,7155.0
2022-03-28 15:35:00,235.16,235.17,234.88,234.92,3931.0,226.3133,226.3229,226.0438,226.0823,3931.0
2022-03-28 15:40:00,234.88,234.88,234.76,234.8,3004.0,226.0438,226.0438,225.9284,225.9668,3004.0
2022-03-28 15:45:00,234.81,235.03,234.77,235.03,5667.0,225.9765,226.1882,225.938,226.1882,5667.0
2022-03-28 15:50:00,234.98,235.11,234.54,234.99,13019.0,226.1401,226.2652,225.7166,226.1497,13019.0
2022-03-28 15:55:00,234.98,235.13,234.84,235.05,32845.0,226.1401,226.2844,226.0053,226.2074,32845.0
2022-03-29 09:30:00,236.99,237.4,236.46,236.82,21858.0,228.0745,228.469,227.5644,227.9109,21858.0
2022-03-29 09:35:00,236.02,237.52,236.02,236.09,1800.0,227.141,228.5845,227.141,227.2083,1800.0
2022-03-29 09:40:00,236.19,236.4,236.13,236.21,2400.0,227.3046,227.5067,227.2468,227.3238,2400.0
2022-03-29 09:45:00,236.5,236.5,235.36,235.6,2783.0,227.6029,227.6029,226.5058,226.7368,2783.0
2022-03-29 09:50:00,235.75,236.59,235.75,236.59,1100.0,226.8811,227.6895,226.8811,227.6895,1100.0
2022-03-29 09:55:00,236.62,236.71,236.09,236.09,1952.0,227.7184,227.805,227.2083,227.2083,1952.0
2022-03-29 10:00:00,236.33,236.65,235.98,236.32,1350.0,227.4393,227.7473,227.1025,227.4297,1350.0
2022-03-29 10:05:00,236.17,236.17,235.48,235.68,1301.0,227.2853,227.2853,226.6213,226.8137,1301.0
2022-03-29 10:10:00,235.87,235.93,235.21,235.21,2158.0,226.9966,227.0543,226.3614,226.3614,2158.0
2022-03-29 10:15:00,235.11,235.61,235.05,235.27,2056.0,226.2652,226.7464,226.2074,226.4192,2056.0
2022-03-29 10:20:00,235.5,235.55,235.08,235.55,1601.0,226.6405,226.6886,226.2363,226.6886,1601.0
2022-03-29 10:25:00,235.45,235.75,235.45,235.75,900.0,226.5924,226.8811,226.5924,226.8811,900.0
2022-03-29 10:30:00,236.23,236.34,236.11,236.11,1413.0,227.3431,227.4489,227.2276,227.2276,1413.0
2022-03-29 10:35:00,235.99,236.02,235.6,235.6,1210.0,227.1121,227.141,226.7368,226.7368,1210.0
2022-03-29 10:40:00,236.03,236.06,235.38,235.8,1317.0,227.1506,227.1794,226.525,226.9292,1317.0
2022-03-29 10:45:00,235.94,236.1,235.62,235.62,894.0,227.064,227.2179,226.756,226.756,894.0
2022-03-29 10:50:00,235.73,236.33,235.73,236.33,2089.0,226.8619,227.4393,226.8619,227.4393,2089.0
2022-03-29 10:55:00,235.94,236.22,235.81,236.0,1800.0,227.064,227.3334,226.9389,227.1217,1800.0
2022-03-29 11:00:00,235.97,235.97,235.52,235.75,900.0,227.0928,227.0928,226.6598,226.8811,900.0
2022-03-29 11:05:00,235.63,235.66,235.61,235.66,805.0,226.7656,226.7945,226.7464,226.7945,805.0
2022-03-29 11:10:00,235.65,235.65,235.0,235.0,1861.0,226.7849,226.7849,226.1593,226.1593,1861.0
2022-03-29 11:15:00,235.13,235.44,235.11,235.25,2522.0,226.2844,226.5828,226.2652,226.3999,2522.0
2022-03-29 11:20:00,235.17,235.21,234.86,234.86,1202.0,226.3229,226.3614,226.0246,226.0246,1202.0
2022-03-29 11:25:00,235.13,235.34,234.95,234.95,1900.0,226.2844,226.4865,226.1112,226.1112,1900.0
2022-03-29 11:30:00,234.97,235.55,234.96,235.46,2890.0,226.1305,226.6886,226.1208,226.602,2890.0
2022-03-29 11:35:00,235.58,235.76,235.32,235.32,1712.0,226.7175,226.8907,226.4673,226.4673,1712.0
2022-03-29 11:40:00,235.33,235.75,235.33,235.72,830.0,226.4769,226.8811,226.4769,226.8522,830.0
2022-03-29 11:45:00,235.62,235.74,235.51,235.74,700.0,226.756,226.8715,226.6501,226.8715,700.0
2022-03-29 11:50:00,235.87,235.87,235.59,235.84,1805.0,226.9966,226.9966,226.7271,226.9677,1805.0
2022-03-29 11:55:00,235.94,236.24,235.86,236.24,2024.0,227.064,227.3527,226.987,227.3527,2024.0
2022-03-29 12:00:00,236.21,236.37,236.19,236.31,1803.0,227.3238,227.4778,227.3046,227.42,1803.0
2022-03-29 12:05:00,236.51,236.51,236.31,236.5,1701.0,227.6125,227.6125,227.42,227.6029,1701.0
2022-03-29 12:10:00,236.53,237.04,236.46,237.04,2351.0,227.6318,228.1226,227.5644,228.1226,2351.0
2022-03-29 12:15:00,237.03,237.32,236.99,237.32,5408.0,228.113,228.392,228.0745,228.392,5408.0
2022-03-29 12:20:00,237.3,237.35,236.89,236.89,2307.0,228.3728,228.4209,227.9782,227.9782,2307.0
2022-03-29 12:25:00,237.03,237.1,236.94,236.94,906.0,228.113,228.1803,228.0263,228.0263,906.0
2022-03-29 12:30:00,236.75,236.82,236.56,236.56,1594.0,227.8435,227.9109,227.6606,227.6606,1594.0
2022-03-29 12:35:00,236.6,236.92,236.6,236.72,1570.0,227.6991,228.0071,227.6991,227.8146,1570.0
2022-03-29 12:40:00,236.8,237.47,236.8,237.47,3269.0,227.8916,228.5364,227.8916,228.5364,3269.0
2022-03-29 12:45:00,237.43,237.43,237.31,237.31,600.0,228.4979,228.4979,228.3824,228.3824,600.0
2022-03-29 12:50:00,237.02,237.06,236.63,236.69,927.0,228.1033,228.1418,227.728,227.7857,927.0
2022-03-29 12:55:00,236.83,236.9,236.74,236.9,1627.0,227.9205,227.9878,227.8339,227.9878,1627.0
2022-03-29 13:00:00,236.77,236.78,236.59,236.59,2513.0,227.8627,227.8724,227.6895,227.6895,2513.0
2022-03-29 13:05:00,236.59,236.59,236.48,236.55,1101.0,227.6895,227.6895,227.5836,227.651,1101.0
2022-03-29 13:10:00,236.65,236.98,236.65,236.78,1501.0,227.7473,228.0648,227.7473,227.8724,1501.0
2022-03-29 13:15:00,236.94,236.94,236.82,236.82,819.0,228.0263,228.0263,227.9109,227.9109,819.0
2022-03-29 13:20:00,236.76,236.76,236.43,236.43,1503.0,227.8531,227.8531,227.5355,227.5355,1503.0
2022-03-29 13:25:00,236.66,236.81,236.62,236.74,866.0,227.7569,227.9012,227.7184,227.8339,866.0
2022-03-29 13:30:00,236.67,236.78,236.63,236.69,1610.0,227.7665,227.8724,227.728,227.7857,1610.0
2022-03-29 13:35:00,236.84,236.84,236.67,236.67,501.0,227.9301,227.9301,227.7665,227.7665,501.0
2022-03-29 13:40:00,236.61,236.91,236.61,236.91,1300.0,227.7088,227.9975,227.7088,227.9975,1300.0
2022-03-29 13:45:00,237.04,237.49,236.92,237.28,2009.0,228.1226,228.5557,228.0071,228.3536,2009.0
2022-03-29 13:50:00,237.23,237.27,237.05,237.26,1070.0,228.3054,228.3439,228.1322,228.3343,1070.0
2022-03-29 13:55:00,237.3,237.3,237.18,237.18,300.0,228.3728,228.3728,228.2573,228.2573,300.0
2022-03-29 14:00:00,237.25,237.25,237.07,237.08,1114.0,228.3247,228.3247,228.1515,228.1611,1114.0
2022-03-29 14:05:00,237.09,237.39,237.08,237.25,3182.0,228.1707,228.4594,228.1611,228.3247,3182.0
2022-03-29 14:10:00,237.37,237.48,237.33,237.35,1700.0,228.4402,228.546,228.4017,228.4209,1700.0
2022-03-29 14:15:00,237.44,237.44,237.22,237.29,1601.0,228.5075,228.5075,228.2958,228.3632,1601.0
2022-03-29 14:20:00,237.46,237.78,237.38,237.78,974.0,228.5268,228.8347,228.4498,228.8347,974.0
2022-03-29 14:25:00,237.74,237.98,237.74,237.94,1104.0,228.7962,229.0272,228.7962,228.9887,1104.0
2022-03-29 14:30:00,237.85,238.04,237.79,238.04,3760.0,228.9021,229.085,228.8444,229.085,3760.0
2022-03-29 14:35:00,238.16,238.49,238.16,238.25,5614.0,229.2004,229.518,229.2004,229.2871,5614.0
2022-03-29 14:40:00,238.29,238.44,238.28,238.44,1619.0,229.3256,229.4699,229.3159,229.4699,1619.0
2022-03-29 14:45:00,238.3,238.39,238.2,238.2,2915.0,229.3352,229.4218,229.2389,229.2389,2915.0
2022-03-29 14:50:00,238.19,238.2,238.11,238.11,300.0,229.2293,229.2389,229.1523,229.1523,300.0
2022-03-29 14:55:00,238.03,238.24,237.83,237.83,1683.0,229.0753,229.2774,228.8829,228.8829,1683.0
2022-03-29 15:00:00,237.71,237.82,237.61,237.74,3500.0,228.7674,228.8732,228.6711,228.7962,3500.0
2022-03-29 15:05:00,237.81,237.81,237.64,237.78,3287.0,228.8636,228.8636,228.7,228.8347,3287.0
2022-03-29 15:10:00,237.71,237.91,237.7,237.91,1882.0,228.7674,228.9599,228.7578,228.9599,1882.0
2022-03-29 15:15:00,237.68,237.96,237.63,237.96,3054.0,228.7385,229.008,228.6904,229.008,3054.0
2022-03-29 15:20:00,238.03,238.19,237.98,237.99,2754.0,229.0753,229.2293,229.0272,229.0368,2754.0
2022-03-29 15:25:00,237.98,238.11,237.73,238.05,3810.0,229.0272,229.1523,228.7866,229.0946,3810.0
2022-03-29 15:30:00,238.05,238.38,237.95,238.38,4504.0,229.0946,229.4122,228.9983,229.4122,4504.0
2022-03-29 15:35:00,238.44,238.5,238.17,238.18,4602.0,229.4699,229.5277,229.2101,229.2197,4602.0
2022-03-29 15:40:00,238.11,238.22,237.82,237.96,5034.0,229.1523,229.2582,228.8732,229.008,5034.0
2022-03-29 15:45:00,238.06,238.39,238.0,238.03,6036.0,229.1042,229.4218,229.0465,229.0753,6036.0
2022-03-29 15:50:00,238.13,238.15,237.46,237.59,10067.0,229.1716,229.1908,228.5268,228.6519,10067.0
2022-03-29 15:55:00,237.56,238.06,237.51,238.04,30068.0,228.623,229.1042,228.5749,229.085,30068.0
2022-03-30 09:30:00,237.42,238.59,237.3,238.59,9406.0,228.4883,229.6143,228.3728,229.6143,9406.0
2022-03-30 09:35:00,238.96,238.96,237.51,237.56,2300.0,229.9703,229.9703,228.5749,228.623,2300.0
2022-03-30 09:40:00,237.97,238.96,237.97,238.95,1688.0,229.0176,229.9703,229.0176,229.9607,1688.0
2022-03-30 09:45:00,238.95,239.38,238.4,239.38,2083.0,229.9607,230.3745,229.4314,230.3745,2083.0
2022-03-30 09:50:00,239.38,239.38,238.68,238.96,1251.0,230.3745,230.3745,229.7009,229.9703,1251.0
2022-03-30 09:55:00,239.12,239.12,238.7,238.98,1784.0,230.1243,230.1243,229.7201,229.9896,1784.0
2022-03-30 10:00:00,239.09,239.7,239.09,239.43,3203.0,230.0955,230.6825,230.0955,230.4227,3203.0
2022-03-30 10:05:00,239.31,239.67,239.27,239.42,4163.0,230.3072,230.6536,230.2687,230.413,4163.0
2022-03-30 10:10:00,239.41,239.58,239.14,239.45,2459.0,230.4034,230.567,230.1436,230.4419,2459.0
2022-03-30 10:15:00,239.47,239.47,239.2,239.2,1369.0,230.4612,230.4612,230.2013,230.2013,1369.0
2022-03-30 10:20:00,239.01,239.02,238.61,238.61,916.0,230.0185,230.0281,229.6335,229.6335,916.0
2022-03-30 10:25:00,238.61,238.61,238.12,238.13,400.0,229.6335,229.6335,229.162,229.1716,400.0
2022-03-30 10:30:00,238.49,238.49,238.14,238.2,1331.0,229.518,229.518,229.1812,229.2389,1331.0
2022-03-30 10:35:00,238.18,238.76,238.18,238.76,1250.0,229.2197,229.7779,229.2197,229.7779,1250.0
2022-03-30 10:40:00,238.75,238.75,238.5,238.73,1737.0,229.7682,229.7682,229.5277,229.749,1737.0
2022-03-30 10:45:00,238.6,239.19,238.6,238.96,2300.0,229.6239,230.1917,229.6239,229.9703,2300.0
2022-03-30 10:50:00,239.14,239.37,239.08,239.23,2729.0,230.1436,230.3649,230.0858,230.2302,2729.0
2022-03-30 10:55:00,239.0,239.14,238.91,239.06,1503.0,230.0088,230.1436,229.9222,230.0666,1503.0
2022-03-30 11:00:00,239.0,239.11,238.86,239.02,2100.0,230.0088,230.1147,229.8741,230.0281,2100.0
2022-03-30 11:05:00,238.99,239.09,238.76,239.0,1506.0,229.9992,230.0955,229.7779,230.0088,1506.0
2022-03-30 11:10:00,238.89,238.97,238.54,238.86,2767.0,229.903,229.98,229.5661,229.8741,2767.0
2022-03-30 11:15:00,238.86,239.15,238.75,239.15,1100.0,229.8741,230.1532,229.7682,230.1532,1100.0
2022-03-30 11:20:00,239.2,239.36,239.17,239.36,900.0,230.2013,230.3553,230.1724,230.3553,900.0
2022-03-30 11:25:00,239.1,239.1,238.96,239.01,900.0,230.1051,230.1051,229.9703,230.0185,900.0
2022-03-30 11:30:00,238.89,238.98,238.85,238.98,300.0,229.903,229.9896,229.8645,229.9896,300.0
2022-03-30 11:35:00,239.02,239.29,239.02,239.27,1426.0,230.0281,230.2879,230.0281,230.2687,1426.0
2022-03-30 11:40:00,239.21,239.41,239.21,239.3,1138.0,230.2109,230.4034,230.2109,230.2976,1138.0
2022-03-30 11:45:00,239.21,239.36,239.15,239.3,725.0,230.2109,230.3553,230.1532,230.2976,725.0
2022-03-30 11:50:00,239.15,239.29,239.14,239.29,507.0,230.1532,230.2879,230.1436,230.2879,507.0
2022-03-30 11:55:00,239.42,239.52,239.14,239.17,1696.0,230.413,230.5093,230.1436,230.1724,1696.0
2022-03-30 12:00:00,239.17,239.32,239.17,239.32,916.0,230.1724,230.3168,230.1724,230.3168,916.0
2022-03-30 12:05:00,239.22,239.22,238.94,238.95,822.0,230.2206,230.2206,229.9511,229.9607,822.0
2022-03-30 12:10:00,239.01,239.01,238.55,238.82,2158.0,230.0185,230.0185,229.5758,229.8356,2158.0
2022-03-30 12:15:00,238.76,238.89,238.74,238.89,520.0,229.7779,229.903,229.7586,229.903,520.0
2022-03-30 12:20:00,238.94,238.94,238.76,238.77,1299.0,229.9511,229.9511,229.7779,229.7875,1299.0
2022-03-30 12:25:00,238.81,238.85,238.67,238.85,1202.0,229.826,229.8645,229.6913,229.8645,1202.0
2022-03-30 12:30:00,238.94,239.07,238.94,239.0,1100.0,229.9511,230.0762,229.9511,230.0088,1100.0
2022-03-30 12:35:00,239.11,239.16,238.76,239.04,2855.0,230.1147,230.1628,229.7779,230.0473,2855.0
2022-03-30 12:40:00,239.19,239.58,239.11,239.58,2371.0,230.1917,230.567,230.1147,230.567,2371.0
2022-03-30 12:45:00,239.58,239.68,239.5,239.58,4500.0,230.567,230.6633,230.49,230.567,4500.0
2022-03-30 12:50:00,239.58,239.67,239.51,239.62,2584.0,230.567,230.6536,230.4997,230.6055,2584.0
2022-03-30 12:55:00,239.7,239.84,239.58,239.67,2652.0,230.6825,230.8172,230.567,230.6536,2652.0
2022-03-30 13:00:00,239.7,239.71,239.58,239.63,2536.0,230.6825,230.6921,230.567,230.6151,2536.0
2022-03-30 13:05:00,239.68,239.71,239.66,239.66,1849.0,230.6633,230.6921,230.644,230.644,1849.0
2022-03-30 13:10:00,239.67,239.76,239.67,239.71,2290.0,230.6536,230.7403,230.6536,230.6921,2290.0
2022-03-30 13:15:00,239.67,239.73,239.64,239.67,3642.0,230.6536,230.7114,230.6248,230.6536,3642.0
2022-03-30 13:20:00,239.66,239.78,239.66,239.75,3465.0,230.644,230.7595,230.644,230.7306,3465.0
2022-03-30 13:25:00,239.68,239.73,239.49,239.49,5951.0,230.6633,230.7114,230.4804,230.4804,5951.0
2022-03-30 13:30:00,239.52,239.66,239.47,239.5,4300.0,230.5093,230.644,230.4612,230.49,4300.0
2022-03-30 13:35:00,239.5,239.61,239.49,239.58,4650.0,230.49,230.5959,230.4804,230.567,4650.0
2022-03-30 13:40:00,239.54,239.61,239.52,239.52,3295.0,230.5285,230.5959,230.5093,230.5093,3295.0
2022-03-30 13:45:00,239.45,239.68,239.45,239.64,5299.0,230.4419,230.6633,230.4419,230.6248,5299.0
2022-03-30 13:50:00,239.74,239.74,239.68,239.68,200.0,230.721,230.721,230.6633,230.6633,200.0
2022-03-30 13:55:00,239.65,239.87,239.42,239.59,3100.0,230.6344,230.8461,230.413,230.5766,3100.0
2022-03-30 14:00:00,239.59,240.02,239.59,239.89,3287.0,230.5766,230.9905,230.5766,230.8654,3287.0
2022-03-30 14:05:00,239.73,239.9,239.73,239.9,300.0,230.7114,230.875,230.7114,230.875,300.0
2022-03-30 14:10:00,239.93,239.93,239.77,239.83,2607.0,230.9039,230.9039,230.7499,230.8076,2607.0
2022-03-30 14:15:00,239.77,239.82,239.55,239.56,2000.0,230.7499,230.798,230.5382,230.5478,2000.0
2022-03-30 14:20:00,239.54,239.81,239.53,239.69,2867.0,230.5285,230.7884,230.5189,230.6729,2867.0
2022-03-30 14:25:00,239.76,239.83,239.67,239.76,1847.0,230.7403,230.8076,230.6536,230.7403,1847.0
2022-03-30 14:30:00,239.73,239.79,239.59,239.62,2537.0,230.7114,230.7691,230.5766,230.6055,2537.0
2022-03-30 14:35:00,239.76,239.77,239.63,239.7,2189.0,230.7403,230.7499,230.6151,230.6825,2189.0
2022-03-30 14:40:00,239.68,239.68,239.57,239.59,3550.0,230.6633,230.6633,230.5574,230.5766,3550.0
2022-03-30 14:45:00,239.7,239.7,239.59,239.66,1324.0,230.6825,230.6825,230.5766,230.644,1324.0
2022-03-30 14:50:00,239.59,239.77,239.55,239.6,3213.0,230.5766,230.7499,230.5382,230.5863,3213.0
2022-03-30 14:55:00,239.66,239.75,239.66,239.71,2101.0,230.644,230.7306,230.644,230.6921,2101.0
2022-03-30 15:00:00,239.7,239.83,239.7,239.82,2915.0,230.6825,230.8076,230.6825,230.798,2915.0
2022-03-30 15:05:00,239.79,239.91,239.5,239.5,3200.0,230.7691,230.8846,230.49,230.49,3200.0
2022-03-30 15:10:00,239.49,239.54,239.04,239.22,5057.0,230.4804,230.5285,230.0473,230.2206,5057.0
2022-03-30 15:15:00,239.4,239.74,239.28,239.74,7186.0,230.3938,230.721,230.2783,230.721,7186.0
2022-03-30 15:20:00,239.68,239.68,239.02,239.02,7881.0,230.6633,230.6633,230.0281,230.0281,7881.0
2022-03-30 15:25:00,239.1,239.25,238.88,239.03,20719.0,230.1051,230.2494,229.8934,230.0377,20719.0
2022-03-30 15:30:00,239.0,239.27,238.88,239.04,2940.0,230.0088,230.2687,229.8934,230.0473,2940.0
2022-03-30 15:35:00,239.18,239.71,239.17,239.71,9787.0,230.1821,230.6921,230.1724,230.6921,9787.0
2022-03-30 15:40:00,239.69,239.89,239.43,239.74,8944.0,230.6729,230.8654,230.4227,230.721,8944.0
2022-03-30 15:45:00,239.76,240.28,239.71,240.08,14385.0,230.7403,231.2407,230.6921,231.0482,14385.0
2022-03-30 15:50:00,240.02,240.08,239.68,239.84,20528.0,230.9905,231.0482,230.6633,230.8172,20528.0
2022-03-30 15:55:00,239.88,240.91,239.87,240.86,89698.0,230.8557,231.847,230.8461,231.7989,89698.0
2022-03-31 09:30:00,240.61,241.61,239.52,240.86,12250.0,231.5583,232.5207,230.5093,231.7989,12250.0
2022-03-31 09:35:00,241.0,241.33,240.82,241.26,2858.0,231.9336,232.2512,231.7604,232.1838,2858.0
2022-03-31 09:40:00,241.15,241.6,241.12,241.6,2560.0,232.078,232.511,232.0491,232.511,2560.0
2022-03-31 09:45:00,241.79,242.95,241.79,242.72,3712.0,232.6939,233.8102,232.6939,233.5889,3712.0
2022-03-31 09:50:00,242.68,242.8,241.99,242.18,24030.0,233.5504,233.6659,232.8864,233.0692,24030.0
2022-03-31 09:55:00,242.09,243.06,242.09,243.06,4429.0,232.9826,233.9161,232.9826,233.9161,4429.0
2022-03-31 10:00:00,243.07,243.07,242.31,242.46,2584.0,233.9257,233.9257,233.1943,233.3387,2584.0
2022-03-31 10:05:00,242.39,243.46,242.39,243.23,2994.0,233.2713,234.3011,233.2713,234.0797,2994.0
2022-03-31 10:10:00,243.01,243.6,242.99,243.6,1579.0,233.868,234.4358,233.8487,234.4358,1579.0
2022-03-31 10:15:00,243.47,243.62,243.21,243.61,3767.0,234.3107,234.455,234.0605,234.4454,3767.0
2022-03-31 10:20:00,243.52,243.7,243.25,243.56,3145.0,234.3588,234.532,234.099,234.3973,3145.0
2022-03-31 10:25:00,243.04,243.28,242.87,243.15,9059.0,233.8969,234.1278,233.7333,234.0027,9059.0
2022-03-31 10:30:00,243.18,243.59,242.94,243.59,26747.0,234.0316,234.4262,233.8006,234.4262,26747.0
2022-03-31 10:35:00,243.58,243.89,243.57,243.69,2592.0,234.4165,234.7149,234.4069,234.5224,2592.0
2022-03-31 10:40:00,243.52,244.0,243.52,243.95,3134.0,234.3588,234.8207,234.3588,234.7726,3134.0
2022-03-31 10:45:00,243.94,244.54,243.81,244.47,4637.0,234.763,235.3404,234.6379,235.2731,4637.0
2022-03-31 10:50:00,244.47,244.47,243.97,244.18,2064.0,235.2731,235.2731,234.7919,234.994,2064.0
2022-03-31 10:55:00,244.4,245.09,244.4,245.06,7097.0,235.2057,235.8697,235.2057,235.8409,7097.0
2022-03-31 11:00:00,245.22,245.45,245.05,245.45,7579.0,235.9948,236.2162,235.8312,236.2162,7579.0
2022-03-31 11:05:00,245.46,245.66,245.3,245.47,4196.0,236.2258,236.4183,236.0718,236.2354,4196.0
2022-03-31 11:10:00,245.58,245.59,245.47,245.59,2583.0,236.3413,236.3509,236.2354,236.3509,2583.0
2022-03-31 11:15:00,245.6,245.63,245.33,245.42,2787.0,236.3606,236.3894,236.1007,236.1873,2787.0
2022-03-31 11:20:00,245.42,245.67,245.32,245.59,14403.0,236.1873,236.4279,236.0911,236.3509,14403.0
2022-03-31 11:25:00,245.52,245.85,245.35,245.56,6312.0,236.2836,236.6011,236.12,236.3221,6312.0
2022-03-31 11:30:00,245.76,245.83,245.51,245.63,5975.0,236.5145,236.5819,236.2739,236.3894,5975.0
2022-03-31 11:35:00,245.61,245.95,245.53,245.68,8028.0,236.3702,236.6974,236.2932,236.4375,8028.0
2022-03-31 11:40:00,245.72,245.88,245.61,245.61,5279.0,236.476,236.63,236.3702,236.3702,5279.0
2022-03-31 11:45:00,245.58,245.91,245.54,245.59,4322.0,236.3413,236.6589,236.3028,236.3509,4322.0
2022-03-31 11:50:00,245.54,245.67,245.51,245.63,5846.0,236.3028,236.4279,236.2739,236.3894,5846.0
2022-03-31 11:55:00,245.57,245.69,245.46,245.51,5549.0,236.3317,236.4472,236.2258,236.2739,5549.0
2022-03-31 12:00:00,245.65,245.76,245.47,245.58,4520.0,236.4087,236.5145,236.2354,236.3413,4520.0
2022-03-31 12:05:00,245.62,245.86,245.61,245.82,4505.0,236.3798,236.6108,236.3702,236.5723,4505.0
2022-03-31 12:10:00,245.73,245.78,245.56,245.62,2437.0,236.4857,236.5338,236.3221,236.3798,2437.0
2022-03-31 12:15:00,245.59,245.65,244.91,245.03,4856.0,236.3509,236.4087,235.6965,235.812,4856.0
2022-03-31 12:20:00,244.96,245.07,244.87,245.05,9683.0,235.7446,235.8505,235.658,235.8312,9683.0
2022-03-31 12:25:00,245.08,245.31,244.99,245.31,4058.0,235.8601,236.0815,235.7735,236.0815,4058.0
2022-03-31 12:30:00,245.37,245.37,245.03,245.06,12899.0,236.1392,236.1392,235.812,235.8409,12899.0
2022-03-31 12:35:00,245.02,245.02,244.47,244.76,7190.0,235.8024,235.8024,235.2731,235.5522,7190.0
2022-03-31 12:40:00,244.89,245.65,244.88,245.49,6435.0,235.6773,236.4087,235.6676,236.2547,6435.0
2022-03-31 12:45:00,245.53,245.59,245.16,245.31,2926.0,236.2932,236.3509,235.9371,236.0815,2926.0
2022-03-31 12:50:00,245.36,245.51,245.27,245.3,2691.0,236.1296,236.2739,236.043,236.0718,2691.0
2022-03-31 12:55:00,245.28,245.5,245.28,245.33,2097.0,236.0526,236.2643,236.0526,236.1007,2097.0
2022-03-31 13:00:00,245.35,245.55,245.32,245.46,3751.0,236.12,236.3124,236.0911,236.2258,3751.0
2022-03-31 13:05:00,245.46,245.46,245.26,245.37,4404.0,236.2258,236.2258,236.0333,236.1392,4404.0
2022-03-31 13:10:00,245.34,245.36,245.26,245.27,5930.0,236.1103,236.1296,236.0333,236.043,5930.0
2022-03-31 13:15:00,245.2,245.3,244.95,245.25,3399.0,235.9756,236.0718,235.735,236.0237,3399.0
2022-03-31 13:20:00,245.24,245.24,245.02,245.02,1200.0,236.0141,236.0141,235.8024,235.8024,1200.0
2022-03-31 13:25:00,245.06,245.4,244.98,245.4,6211.0,235.8409,236.1681,235.7639,236.1681,6211.0
2022-03-31 13:30:00,245.36,245.8,245.29,245.4,8489.0,236.1296,236.553,236.0622,236.1681,8489.0
2022-03-31 13:35:00,245.34,245.34,244.88,245.17,3501.0,236.1103,236.1103,235.6676,235.9467,3501.0
2022-03-31 13:40:00,245.23,245.37,245.14,245.16,4756.0,236.0045,236.1392,235.9179,235.9371,4756.0
2022-03-31 13:45:00,245.23,245.62,245.23,245.62,5787.0,236.0045,236.3798,236.0045,236.3798,5787.0
2022-03-31 13:50:00,245.7,245.92,245.66,245.75,5509.0,236.4568,236.6685,236.4183,236.5049,5509.0
2022-03-31 13:55:00,245.69,245.69,245.32,245.46,4589.0,236.4472,236.4472,236.0911,236.2258,4589.0
2022-03-31 14:00:00,245.41,245.52,245.23,245.4,3398.0,236.1777,236.2836,236.0045,236.1681,3398.0
2022-03-31 14:05:00,245.39,245.62,245.36,245.42,4265.0,236.1585,236.3798,236.1296,236.1873,4265.0
2022-03-31 14:10:00,245.36,245.4,244.87,244.89,2968.0,236.1296,236.1681,235.658,235.6773,2968.0
2022-03-31 14:15:00,244.73,245.1,244.72,245.02,4556.0,235.5233,235.8794,235.5137,235.8024,4556.0
2022-03-31 14:20:00,245.06,245.28,244.91,245.18,2655.0,235.8409,236.0526,235.6965,235.9564,2655.0
2022-03-31 14:25:00,245.11,245.22,244.93,244.99,41501.0,235.889,235.9948,235.7158,235.7735,41501.0
2022-03-31 14:30:00,244.96,244.96,244.64,244.83,5097.0,235.7446,235.7446,235.4367,235.6195,5097.0
2022-03-31 14:35:00,244.83,245.03,244.73,244.9,5693.0,235.6195,235.812,235.5233,235.6869,5693.0
2022-03-31 14:40:00,244.9,244.98,244.67,244.76,3156.0,235.6869,235.7639,235.4655,235.5522,3156.0
2022-03-31 14:45:00,244.81,245.35,244.75,245.09,6991.0,235.6003,236.12,235.5425,235.8697,6991.0
2022-03-31 14:50:00,245.2,245.2,244.87,244.87,3203.0,235.9756,235.9756,235.658,235.658,3203.0
2022-03-31 14:55:00,244.97,245.3,244.97,245.26,4407.0,235.7543,236.0718,235.7543,236.0333,4407.0
2022-03-31 15:00:00,245.34,245.87,245.32,245.55,9960.0,236.1103,236.6204,236.0911,236.3124,9960.0
2022-03-31 15:05:00,245.48,245.56,245.35,245.38,4378.0,236.2451,236.3221,236.12,236.1488,4378.0
2022-03-31 15:10:00,245.39,245.4,245.12,245.13,3873.0,236.1585,236.1681,235.8986,235.9082,3873.0
2022-03-31 15:15:00,245.12,245.3,244.96,245.06,5071.0,235.8986,236.0718,235.7446,235.8409,5071.0
2022-03-31 15:20:00,245.09,245.3,244.86,244.9,7014.0,235.8697,236.0718,235.6484,235.6869,7014.0
2022-03-31 15:25:00,244.97,245.02,244.75,244.8,5596.0,235.7543,235.8024,235.5425,235.5906,5596.0
2022-03-31 15:30:00,244.87,245.02,244.0,244.17,9873.0,235.658,235.8024,234.8207,234.9843,9873.0
2022-03-31 15:35:00,244.22,244.51,244.12,244.28,10054.0,235.0325,235.3116,234.9362,235.0902,10054.0
2022-03-31 15:40:00,244.35,244.39,243.78,243.83,12244.0,235.1576,235.1961,234.609,234.6571,12244.0
2022-03-31 15:45:00,243.88,244.4,243.76,243.76,17831.0,234.7053,235.2057,234.5898,234.5898,17831.0
2022-03-31 15:50:00,243.59,244.12,243.37,243.61,33431.0,234.4262,234.9362,234.2144,234.4454,33431.0
2022-03-31 15:55:00,243.65,243.91,242.05,242.16,141413.0,234.4839,234.7341,232.9441,233.05,141413.0
2022-04-01 09:30:00,243.66,244.66,243.66,243.66,725.0,234.4935,235.4559,234.4935,234.4935,725.0
2022-04-01 09:35:00,242.96,243.69,240.35,241.18,14776.0,233.8199,234.5224,231.3081,232.1068,14776.0
2022-04-01 09:40:00,241.17,241.2,240.0,240.0,2360.0,232.0972,232.1261,230.9712,230.9712,2360.0
2022-04-01 09:45:00,240.24,240.34,239.57,239.92,3867.0,231.2022,231.2984,230.5574,230.8942,3867.0
2022-04-01 09:50:00,239.84,239.85,238.36,238.83,2558.0,230.8172,230.8269,229.3929,229.8452,2558.0
2022-04-01 09:55:00,238.62,238.96,238.33,238.55,3772.0,229.6431,229.9703,229.3641,229.5758,3772.0
2022-04-01 10:00:00,238.52,238.55,237.5,237.59,5474.0,229.5469,229.5758,228.5653,228.6519,5474.0
2022-04-01 10:05:00,237.37,237.75,237.13,237.19,5764.0,228.4402,228.8059,228.2092,228.2669,5764.0
2022-04-01 10:10:00,237.2,237.49,236.99,237.18,5712.0,228.2766,228.5557,228.0745,228.2573,5712.0
2022-04-01 10:15:00,236.91,236.91,236.31,236.35,1403.0,227.9975,227.9975,227.42,227.4585,1403.0
2022-04-01 10:20:00,236.35,236.35,235.65,235.84,4778.0,227.4585,227.4585,226.7849,226.9677,4778.0
2022-04-01 10:25:00,235.9,236.16,235.9,235.98,1454.0,227.0255,227.2757,227.0255,227.1025,1454.0
2022-04-01 10:30:00,236.28,236.34,235.97,236.26,4218.0,227.3912,227.4489,227.0928,227.3719,4218.0
2022-04-01 10:35:00,236.35,236.38,236.04,236.08,2922.0,227.4585,227.4874,227.1602,227.1987,2922.0
2022-04-01 10:40:00,236.07,236.36,236.06,236.36,966.0,227.1891,227.4682,227.1794,227.4682,966.0
2022-04-01 10:45:00,236.36,237.18,236.36,237.18,1643.0,227.4682,228.2573,227.4682,228.2573,1643.0
2022-04-01 10:50:00,237.24,238.03,237.24,237.97,2072.0,228.3151,229.0753,228.3151,229.0176,2072.0
2022-04-01 10:55:00,237.9,237.95,237.59,237.59,3445.0,228.9502,228.9983,228.6519,228.6519,3445.0
2022-04-01 11:00:00,237.54,237.54,237.07,237.32,3207.0,228.6038,228.6038,228.1515,228.392,3207.0
2022-04-01 11:05:00,237.28,237.28,236.95,237.2,2497.0,228.3536,228.3536,228.036,228.2766,2497.0
2022-04-01 11:10:00,237.16,237.21,236.61,236.68,2814.0,228.2381,228.2862,227.7088,227.7761,2814.0
2022-04-01 11:15:00,236.5,236.55,236.18,236.19,2106.0,227.6029,227.651,227.2949,227.3046,2106.0
2022-04-01 11:20:00,236.35,236.58,236.28,236.58,2844.0,227.4585,227.6799,227.3912,227.6799,2844.0
2022-04-01 11:25:00,236.72,236.72,236.23,236.23,5055.0,227.8146,227.8146,227.3431,227.3431,5055.0
2022-04-01 11:30:00,236.29,236.6,236.21,236.5,4324.0,227.4008,227.6991,227.3238,227.6029,4324.0
2022-04-01 11:35:00,236.52,236.7,236.29,236.7,4898.0,227.6221,227.7954,227.4008,227.7954,4898.0
2022-04-01 11:40:00,236.64,236.95,236.55,236.95,2748.0,227.7376,228.036,227.651,228.036,2748.0
2022-04-01 11:45:00,236.89,237.31,236.89,237.31,1403.0,227.9782,228.3824,227.9782,228.3824,1403.0
2022-04-01 11:50:00,237.29,238.79,237.28,238.43,6873.0,228.3632,229.8067,228.3536,229.4603,6873.0
2022-04-01 11:55:00,238.41,238.41,237.41,237.86,7575.0,229.441,229.441,228.4787,228.9117,7575.0
2022-04-01 12:00:00,237.59,238.06,237.44,238.06,8486.0,228.6519,229.1042,228.5075,229.1042,8486.0
2022-04-01 12:05:00,238.03,238.26,237.98,238.26,1562.0,229.0753,229.2967,229.0272,229.2967,1562.0
2022-04-01 12:10:00,238.24,238.31,237.31,237.37,8494.0,229.2774,229.3448,228.3824,228.4402,8494.0
2022-04-01 12:15:00,237.27,237.29,237.05,237.29,2639.0,228.3439,228.3632,228.1322,228.3632,2639.0
2022-04-01 12:20:00,237.27,237.54,237.19,237.2,2565.0,228.3439,228.6038,228.2669,228.2766,2565.0
2022-04-01 12:25:00,237.33,237.63,237.32,237.58,2712.0,228.4017,228.6904,228.392,228.6423,2712.0
2022-04-01 12:30:00,237.65,237.67,237.0,237.0,2052.0,228.7096,228.7289,228.0841,228.0841,2052.0
2022-04-01 12:35:00,236.9,236.95,236.59,236.95,1887.0,227.9878,228.036,227.6895,228.036,1887.0
2022-04-01 12:40:00,236.94,237.26,236.94,237.24,2458.0,228.0263,228.3343,228.0263,228.3151,2458.0
2022-04-01 12:45:00,237.29,237.29,237.01,237.24,3197.0,228.3632,228.3632,228.0937,228.3151,3197.0
2022-04-01 12:50:00,237.28,237.51,237.16,237.51,2042.0,228.3536,228.5749,228.2381,228.5749,2042.0
2022-04-01 12:55:00,237.57,237.74,237.31,237.31,1203.0,228.6326,228.7962,228.3824,228.3824,1203.0
2022-04-01 13:00:00,237.31,237.43,237.13,237.2,1289.0,228.3824,228.4979,228.2092,228.2766,1289.0
2022-04-01 13:05:00,237.18,237.5,236.82,236.83,1981.0,228.2573,228.5653,227.9109,227.9205,1981.0
2022-04-01 13:10:00,236.91,236.91,236.3,236.51,2918.0,227.9975,227.9975,227.4104,227.6125,2918.0
2022-04-01 13:15:00,236.4,236.77,236.39,236.77,974.0,227.5067,227.8627,227.497,227.8627,974.0
2022-04-01 13:20:00,236.74,236.74,236.42,236.57,2168.0,227.8339,227.8339,227.5259,227.6703,2168.0
2022-04-01 13:25:00,236.58,236.68,236.5,236.5,1562.0,227.6799,227.7761,227.6029,227.6029,1562.0
2022-04-01 13:30:00,236.36,236.68,236.33,236.68,3108.0,227.4682,227.7761,227.4393,227.7761,3108.0
2022-04-01 13:35:00,236.81,237.27,236.72,237.15,2599.0,227.9012,228.3439,227.8146,228.2284,2599.0
2022-04-01 13:40:00,237.16,237.31,237.0,237.01,2673.0,228.2381,228.3824,228.0841,228.0937,2673.0
2022-04-01 13:45:00,237.04,237.09,236.81,236.84,904.0,228.1226,228.1707,227.9012,227.9301,904.0
2022-04-01 13:50:00,236.74,236.74,236.55,236.64,1645.0,227.8339,227.8339,227.651,227.7376,1645.0
2022-04-01 13:55:00,236.61,237.09,236.61,237.09,2666.0,227.7088,228.1707,227.7088,228.1707,2666.0
2022-04-01 14:00:00,237.11,237.39,237.05,237.39,1820.0,228.1899,228.4594,228.1322,228.4594,1820.0
2022-04-01 14:05:00,237.56,237.63,237.32,237.32,2001.0,228.623,228.6904,228.392,228.392,2001.0
2022-04-01 14:10:00,237.32,237.35,237.23,237.25,602.0,228.392,228.4209,228.3054,228.3247,602.0
2022-04-01 14:15:00,237.34,237.55,237.27,237.27,2359.0,228.4113,228.6134,228.3439,228.3439,2359.0
2022-04-01 14:20:00,237.32,237.49,237.24,237.49,2215.0,228.392,228.5557,228.3151,228.5557,2215.0
2022-04-01 14:25:00,237.37,237.78,237.37,237.76,3933.0,228.4402,228.8347,228.4402,228.8155,3933.0
2022-04-01 14:30:00,237.66,237.88,237.48,237.88,2929.0,228.7193,228.931,228.546,228.931,2929.0
2022-04-01 14:35:00,238.03,238.03,237.8,237.82,2277.0,229.0753,229.0753,228.854,228.8732,2277.0
2022-04-01 14:40:00,237.82,237.96,237.69,237.94,2557.0,228.8732,229.008,228.7481,228.9887,2557.0
2022-04-01 14:45:00,238.01,238.15,237.8,237.84,2950.0,229.0561,229.1908,228.854,228.8925,2950.0
2022-04-01 14:50:00,237.79,237.8,237.5,237.58,3056.0,228.8444,228.854,228.5653,228.6423,3056.0
2022-04-01 14:55:00,237.65,237.82,237.39,237.44,2965.0,228.7096,228.8732,228.4594,228.5075,2965.0
2022-04-01 15:00:00,237.38,237.86,237.33,237.8,4556.0,228.4498,228.9117,228.4017,228.854,4556.0
2022-04-01 15:05:00,237.7,238.16,237.7,237.98,3414.0,228.7578,229.2004,228.7578,229.0272,3414.0
2022-04-01 15:10:00,237.92,237.92,237.54,237.54,1426.0,228.9695,228.9695,228.6038,228.6038,1426.0
2022-04-01 15:15:00,237.54,237.79,237.06,237.06,4801.0,228.6038,228.8444,228.1418,228.1418,4801.0
2022-04-01 15:20:00,236.95,237.31,236.8,237.17,3748.0,228.036,228.3824,227.8916,228.2477,3748.0
2022-04-01 15:25:00,237.11,237.19,236.91,237.19,3701.0,228.1899,228.2669,227.9975,228.2669,3701.0
2022-04-01 15:30:00,237.19,237.24,236.88,236.94,5245.0,228.2669,228.3151,227.9686,228.0263,5245.0
2022-04-01 15:35:00,237.02,237.04,236.83,236.91,4264.0,228.1033,228.1226,227.9205,227.9975,4264.0
2022-04-01 15:40:00,236.94,237.08,236.83,236.89,5816.0,228.0263,228.1611,227.9205,227.9782,5816.0
2022-04-01 15:45:00,236.8,237.19,236.69,237.19,12717.0,227.8916,228.2669,227.7857,228.2669,12717.0
2022-04-01 15:50:00,237.36,238.04,237.36,237.97,20947.0,228.4305,229.085,228.4305,229.0176,20947.0
2022-04-01 15:55:00,237.94,238.58,237.9,238.22,53640.0,228.9887,229.6046,228.9502,229.2582,53640.0
2022-04-04 09:30:00,238.0,238.41,237.69,237.69,10902.0,229.0465,229.441,228.7481,228.7481,10902.0
2022-04-04 09:35:00,237.69,238.44,237.51,238.22,2000.0,228.7481,229.4699,228.5749,229.2582,2000.0
2022-04-04 09:40:00,238.18,238.93,238.18,238.76,1904.0,229.2197,229.9415,229.2197,229.7779,1904.0
2022-04-04 09:45:00,238.91,239.06,238.77,239.04,2208.0,229.9222,230.0666,229.7875,230.0473,2208.0
2022-04-04 09:50:00,238.87,239.05,238.87,238.93,800.0,229.8837,230.057,229.8837,229.9415,800.0
2022-04-04 09:55:00,239.18,239.27,239.13,239.27,1800.0,230.1821,230.2687,230.134,230.2687,1800.0
2022-04-04 10:00:00,238.83,239.04,238.72,239.04,2351.0,229.8452,230.0473,229.7394,230.0473,2351.0
2022-04-04 10:05:00,238.49,238.49,238.03,238.3,3901.0,229.518,229.518,229.0753,229.3352,3901.0
2022-04-04 10:10:00,238.3,238.37,238.17,238.3,4100.0,229.3352,229.4025,229.2101,229.3352,4100.0
2022-04-04 10:15:00,238.3,238.39,237.62,238.08,3174.0,229.3352,229.4218,228.6808,229.1235,3174.0
2022-04-04 10:20:00,238.19,238.57,238.08,238.09,1737.0,229.2293,229.595,229.1235,229.1331,1737.0
2022-04-04 10:25:00,238.19,238.3,238.09,238.21,1690.0,229.2293,229.3352,229.1331,229.2486,1690.0
2022-04-04 10:30:00,238.03,238.54,237.99,238.53,2847.0,229.0753,229.5661,229.0368,229.5565,2847.0
2022-04-04 10:35:00,238.33,238.52,238.31,238.51,1438.0,229.3641,229.5469,229.3448,229.5373,1438.0
2022-04-04 10:40:00,238.37,238.46,238.27,238.27,660.0,229.4025,229.4892,229.3063,229.3063,660.0
2022-04-04 10:45:00,238.18,238.29,238.16,238.29,1591.0,229.2197,229.3256,229.2004,229.3256,1591.0
2022-04-04 10:50:00,238.5,238.52,238.25,238.31,1953.0,229.5277,229.5469,229.2871,229.3448,1953.0
2022-04-04 10:55:00,238.36,238.56,238.25,238.35,2974.0,229.3929,229.5854,229.2871,229.3833,2974.0
2022-04-04 11:00:00,238.46,239.14,238.45,239.09,1616.0,229.4892,230.1436,229.4795,230.0955,1616.0
2022-04-04 11:05:00,239.29,239.56,239.29,239.55,4663.0,230.2879,230.5478,230.2879,230.5382,4663.0
2022-04-04 11:10:00,239.78,239.78,239.34,239.73,4562.0,230.7595,230.7595,230.3361,230.7114,4562.0
2022-04-04 11:15:00,239.73,239.74,239.5,239.5,1518.0,230.7114,230.721,230.49,230.49,1518.0
2022-04-04 11:20:00,239.44,239.6,239.4,239.48,2835.0,230.4323,230.5863,230.3938,230.4708,2835.0
2022-04-04 11:25:00,239.44,239.57,239.36,239.41,2502.0,230.4323,230.5574,230.3553,230.4034,2502.0
2022-04-04 11:30:00,239.37,239.54,239.36,239.38,2409.0,230.3649,230.5285,230.3553,230.3745,2409.0
2022-04-04 11:35:00,239.37,239.48,239.21,239.41,3477.0,230.3649,230.4708,230.2109,230.4034,3477.0
2022-04-04 11:40:00,239.24,239.33,239.04,239.1,2724.0,230.2398,230.3264,230.0473,230.1051,2724.0
2022-04-04 11:45:00,239.27,239.45,239.23,239.29,2756.0,230.2687,230.4419,230.2302,230.2879,2756.0
2022-04-04 11:50:00,239.41,239.41,238.45,238.64,1966.0,230.4034,230.4034,229.4795,229.6624,1966.0
2022-04-04 11:55:00,238.52,238.59,238.43,238.47,1146.0,229.5469,229.6143,229.4603,229.4988,1146.0
2022-04-04 12:00:00,238.53,238.9,238.53,238.74,1145.0,229.5565,229.9126,229.5565,229.7586,1145.0
2022-04-04 12:05:00,238.82,239.26,238.82,239.12,1257.0,229.8356,230.2591,229.8356,230.1243,1257.0
2022-04-04 12:10:00,239.23,239.3,239.12,239.25,1100.0,230.2302,230.2976,230.1243,230.2494,1100.0
2022-04-04 12:15:00,239.18,239.21,239.12,239.21,600.0,230.1821,230.2109,230.1243,230.2109,600.0
2022-04-04 12:20:00,239.21,239.25,239.2,239.2,1100.0,230.2109,230.2494,230.2013,230.2013,1100.0
2022-04-04 12:25:00,239.41,239.41,239.08,239.32,4927.0,230.4034,230.4034,230.0858,230.3168,4927.0
2022-04-04 12:30:00,239.48,239.49,239.15,239.15,1801.0,230.4708,230.4804,230.1532,230.1532,1801.0
2022-04-04 12:35:00,239.05,239.18,238.85,238.85,1833.0,230.057,230.1821,229.8645,229.8645,1833.0
2022-04-04 12:40:00,238.79,239.16,238.55,239.16,9807.0,229.8067,230.1628,229.5758,230.1628,9807.0
2022-04-04 12:45:00,239.05,239.46,238.94,239.46,3678.0,230.057,230.4515,229.9511,230.4515,3678.0
2022-04-04 12:50:00,239.43,239.58,239.38,239.38,1205.0,230.4227,230.567,230.3745,230.3745,1205.0
2022-04-04 12:55:00,239.19,239.28,239.11,239.18,3001.0,230.1917,230.2783,230.1147,230.1821,3001.0
2022-04-04 13:00:00,239.12,239.14,238.96,239.14,2716.0,230.1243,230.1436,229.9703,230.1436,2716.0
2022-04-04 13:05:00,239.2,239.35,239.19,239.31,1282.0,230.2013,230.3457,230.1917,230.3072,1282.0
2022-04-04 13:10:00,239.33,239.42,238.65,238.92,1826.0,230.3264,230.413,229.672,229.9319,1826.0
2022-04-04 13:15:00,238.79,238.8,238.66,238.7,1251.0,229.8067,229.8164,229.6816,229.7201,1251.0
2022-04-04 13:20:00,238.69,238.76,238.69,238.76,370.0,229.7105,229.7779,229.7105,229.7779,370.0
2022-04-04 13:25:00,238.77,238.96,238.74,238.96,2052.0,229.7875,229.9703,229.7586,229.9703,2052.0
2022-04-04 13:30:00,238.85,238.94,238.76,238.94,5274.0,229.8645,229.9511,229.7779,229.9511,5274.0
2022-04-04 13:35:00,239.0,239.06,238.89,239.06,705.0,230.0088,230.0666,229.903,230.0666,705.0
2022-04-04 13:40:00,239.0,239.13,238.74,239.13,3092.0,230.0088,230.134,229.7586,230.134,3092.0
2022-04-04 13:45:00,239.15,239.21,239.06,239.06,1102.0,230.1532,230.2109,230.0666,230.0666,1102.0
2022-04-04 13:50:00,239.09,239.13,238.84,238.95,1751.0,230.0955,230.134,229.8549,229.9607,1751.0
2022-04-04 13:55:00,238.98,239.23,238.98,239.23,723.0,229.9896,230.2302,229.9896,230.2302,723.0
2022-04-04 14:00:00,239.08,239.08,238.88,239.0,648.0,230.0858,230.0858,229.8934,230.0088,648.0
2022-04-04 14:05:00,238.99,238.99,238.8,238.8,402.0,229.9992,229.9992,229.8164,229.8164,402.0
2022-04-04 14:10:00,238.81,238.9,238.74,238.83,1857.0,229.826,229.9126,229.7586,229.8452,1857.0
2022-04-04 14:15:00,238.88,239.0,238.88,239.0,214.0,229.8934,230.0088,229.8934,230.0088,214.0
2022-04-04 14:20:00,238.86,239.04,238.72,239.0,1330.0,229.8741,230.0473,229.7394,230.0088,1330.0
2022-04-04 14:25:00,239.19,239.19,239.06,239.08,500.0,230.1917,230.1917,230.0666,230.0858,500.0
2022-04-04 14:30:00,239.14,239.14,238.91,239.11,1837.0,230.1436,230.1436,229.9222,230.1147,1837.0
2022-04-04 14:35:00,239.23,239.47,239.17,239.29,1035.0,230.2302,230.4612,230.1724,230.2879,1035.0
2022-04-04 14:40:00,239.25,239.4,239.21,239.38,1800.0,230.2494,230.3938,230.2109,230.3745,1800.0
2022-04-04 14:45:00,239.59,239.63,239.47,239.47,710.0,230.5766,230.6151,230.4612,230.4612,710.0
2022-04-04 14:50:00,239.46,239.61,239.36,239.61,1001.0,230.4515,230.5959,230.3553,230.5959,1001.0
2022-04-04 14:55:00,239.53,239.62,239.42,239.5,1200.0,230.5189,230.6055,230.413,230.49,1200.0
2022-04-04 15:00:00,239.41,239.49,239.25,239.45,1514.0,230.4034,230.4804,230.2494,230.4419,1514.0
2022-04-04 15:05:00,239.53,239.69,239.51,239.52,1897.0,230.5189,230.6729,230.4997,230.5093,1897.0
2022-04-04 15:10:00,239.45,239.65,239.4,239.65,1108.0,230.4419,230.6344,230.3938,230.6344,1108.0
2022-04-04 15:15:00,239.7,239.86,239.62,239.83,2994.0,230.6825,230.8365,230.6055,230.8076,2994.0
2022-04-04 15:20:00,239.86,240.08,239.86,239.99,1681.0,230.8365,231.0482,230.8365,230.9616,1681.0
2022-04-04 15:25:00,240.09,240.1,239.69,239.71,2872.0,231.0578,231.0675,230.6729,230.6921,2872.0
2022-04-04 15:30:00,239.61,239.97,239.61,239.8,2397.0,230.5959,230.9424,230.5959,230.7787,2397.0
2022-04-04 15:35:00,239.74,239.85,239.63,239.81,2806.0,230.721,230.8269,230.6151,230.7884,2806.0
2022-04-04 15:40:00,239.8,239.85,239.54,239.59,3003.0,230.7787,230.8269,230.5285,230.5766,3003.0
2022-04-04 15:45:00,239.45,239.68,239.27,239.37,5390.0,230.4419,230.6633,230.2687,230.3649,5390.0
2022-04-04 15:50:00,239.31,239.81,239.29,239.51,12623.0,230.3072,230.7884,230.2879,230.4997,12623.0
2022-04-04 15:55:00,239.47,240.12,239.26,239.99,29723.0,230.4612,231.0867,230.2591,230.9616,29723.0
2022-04-05 09:30:00,238.44,239.75,238.44,239.75,10481.0,229.4699,230.7306,229.4699,230.7306,10481.0
2022-04-05 09:35:00,239.51,239.97,239.5,239.92,1613.0,230.4997,230.9424,230.49,230.8942,1613.0
2022-04-05 09:40:00,240.09,240.42,239.99,240.04,2557.0,231.0578,231.3754,230.9616,231.0097,2557.0
2022-04-05 09:45:00,240.5,240.66,240.46,240.66,841.0,231.4524,231.6064,231.4139,231.6064,841.0
2022-04-05 09:50:00,240.84,240.89,240.25,240.89,3798.0,231.7796,231.8277,231.2118,231.8277,3798.0
2022-04-05 09:55:00,241.0,241.25,240.79,240.79,2130.0,231.9336,232.1742,231.7315,231.7315,2130.0
2022-04-05 10:00:00,240.91,241.22,240.64,240.98,2392.0,231.847,232.1453,231.5871,231.9144,2392.0
2022-04-05 10:05:00,240.8,240.8,239.65,239.65,1726.0,231.7411,231.7411,230.6344,230.6344,1726.0
2022-04-05 10:10:00,239.71,240.03,239.7,240.03,2531.0,230.6921,231.0001,230.6825,231.0001,2531.0
2022-04-05 10:15:00,239.75,239.76,239.45,239.64,1762.0,230.7306,230.7403,230.4419,230.6248,1762.0
2022-04-05 10:20:00,239.8,239.88,239.56,239.56,2256.0,230.7787,230.8557,230.5478,230.5478,2256.0
2022-04-05 10:25:00,239.54,239.83,239.4,239.77,2872.0,230.5285,230.8076,230.3938,230.7499,2872.0
2022-04-05 10:30:00,239.75,239.95,239.62,239.62,5772.0,230.7306,230.9231,230.6055,230.6055,5772.0
2022-04-05 10:35:00,239.51,239.71,238.56,238.65,5287.0,230.4997,230.6921,229.5854,229.672,5287.0
2022-04-05 10:40:00,238.76,239.29,238.7,238.95,9886.0,229.7779,230.2879,229.7201,229.9607,9886.0
2022-04-05 10:45:00,238.97,239.69,238.88,239.54,6794.0,229.98,230.6729,229.8934,230.5285,6794.0
2022-04-05 10:50:00,239.69,239.89,239.15,239.39,6386.0,230.6729,230.8654,230.1532,230.3842,6386.0
2022-04-05 10:55:00,238.67,239.39,238.67,238.98,3922.0,229.6913,230.3842,229.6913,229.9896,3922.0
2022-04-05 11:00:00,238.98,239.08,238.97,238.97,2634.0,229.9896,230.0858,229.98,229.98,2634.0
2022-04-05 11:05:00,239.09,239.09,238.67,238.67,2096.0,230.0955,230.0955,229.6913,229.6913,2096.0
2022-04-05 11:10:00,238.83,239.01,238.67,238.99,2007.0,229.8452,230.0185,229.6913,229.9992,2007.0
2022-04-05 11:15:00,238.92,239.03,238.71,238.71,3181.0,229.9319,230.0377,229.7298,229.7298,3181.0
2022-04-05 11:20:00,239.0,239.34,238.99,239.27,1751.0,230.0088,230.3361,229.9992,230.2687,1751.0
2022-04-05 11:25:00,239.42,239.63,239.11,239.63,2508.0,230.413,230.6151,230.1147,230.6151,2508.0
2022-04-05 11:30:00,239.52,240.14,239.51,240.09,15537.0,230.5093,231.106,230.4997,231.0578,15537.0
2022-04-05 11:35:00,240.28,240.36,239.54,239.69,2563.0,231.2407,231.3177,230.5285,230.6729,2563.0
2022-04-05 11:40:00,239.74,239.88,239.59,239.69,3389.0,230.721,230.8557,230.5766,230.6729,3389.0
2022-04-05 11:45:00,239.68,239.71,239.21,239.3,1900.0,230.6633,230.6921,230.2109,230.2976,1900.0
2022-04-05 11:50:00,239.37,239.67,239.37,239.4,3677.0,230.3649,230.6536,230.3649,230.3938,3677.0
2022-04-05 11:55:00,239.39,239.6,239.26,239.47,1940.0,230.3842,230.5863,230.2591,230.4612,1940.0
2022-04-05 12:00:00,239.34,239.35,239.16,239.27,1493.0,230.3361,230.3457,230.1628,230.2687,1493.0
2022-04-05 12:05:00,239.42,239.71,239.42,239.5,1116.0,230.413,230.6921,230.413,230.49,1116.0
2022-04-05 12:10:00,239.5,239.6,239.47,239.51,1523.0,230.49,230.5863,230.4612,230.4997,1523.0
2022-04-05 12:15:00,239.48,239.5,239.33,239.37,1621.0,230.4708,230.49,230.3264,230.3649,1621.0
2022-04-05 12:20:00,238.96,238.96,238.68,238.68,1078.0,229.9703,229.9703,229.7009,229.7009,1078.0
2022-04-05 12:25:00,238.74,238.82,238.57,238.57,2600.0,229.7586,229.8356,229.595,229.595,2600.0
2022-04-05 12:30:00,238.64,238.71,238.32,238.43,2339.0,229.6624,229.7298,229.3544,229.4603,2339.0
2022-04-05 12:35:00,238.44,238.8,238.4,238.65,21621.0,229.4699,229.8164,229.4314,229.672,21621.0
2022-04-05 12:40:00,238.58,238.8,238.58,238.65,3476.0,229.6046,229.8164,229.6046,229.672,3476.0
2022-04-05 12:45:00,238.62,238.78,238.47,238.78,4088.0,229.6431,229.7971,229.4988,229.7971,4088.0
2022-04-05 12:50:00,238.83,238.88,238.7,238.75,6567.0,229.8452,229.8934,229.7201,229.7682,6567.0
2022-04-05 12:55:00,238.75,238.76,238.42,238.43,4852.0,229.7682,229.7779,229.4507,229.4603,4852.0
2022-04-05 13:00:00,238.44,238.93,238.44,238.92,6320.0,229.4699,229.9415,229.4699,229.9319,6320.0
2022-04-05 13:05:00,238.88,239.05,238.82,239.04,4502.0,229.8934,230.057,229.8356,230.0473,4502.0
2022-04-05 13:10:00,239.03,239.08,238.72,238.78,4679.0,230.0377,230.0858,229.7394,229.7971,4679.0
2022-04-05 13:15:00,238.85,239.64,238.82,239.61,3406.0,229.8645,230.6248,229.8356,230.5959,3406.0
2022-04-05 13:20:00,239.81,240.12,239.75,240.12,3609.0,230.7884,231.0867,230.7306,231.0867,3609.0
2022-04-05 13:25:00,239.97,240.04,239.86,239.86,2204.0,230.9424,231.0097,230.8365,230.8365,2204.0
2022-04-05 13:30:00,239.92,239.92,239.92,239.92,400.0,230.8942,230.8942,230.8942,230.8942,400.0
2022-04-05 13:35:00,239.81,239.86,239.74,239.74,843.0,230.7884,230.8365,230.721,230.721,843.0
2022-04-05 13:40:00,239.64,239.64,239.11,239.25,3835.0,230.6248,230.6248,230.1147,230.2494,3835.0
2022-04-05 13:45:00,238.98,239.22,238.98,239.09,1804.0,229.9896,230.2206,229.9896,230.0955,1804.0
2022-04-05 13:50:00,239.06,239.2,238.96,239.0,1463.0,230.0666,230.2013,229.9703,230.0088,1463.0
2022-04-05 13:55:00,239.0,239.26,239.0,239.22,900.0,230.0088,230.2591,230.0088,230.2206,900.0
2022-04-05 14:00:00,239.28,239.35,239.01,239.01,1496.0,230.2783,230.3457,230.0185,230.0185,1496.0
2022-04-05 14:05:00,238.84,239.21,238.84,239.14,1984.0,229.8549,230.2109,229.8549,230.1436,1984.0
2022-04-05 14:10:00,239.32,239.32,239.3,239.3,702.0,230.3168,230.3168,230.2976,230.2976,702.0
2022-04-05 14:15:00,239.11,239.47,239.07,239.47,836.0,230.1147,230.4612,230.0762,230.4612,836.0
2022-04-05 14:20:00,239.43,239.54,239.32,239.4,2622.0,230.4227,230.5285,230.3168,230.3938,2622.0
2022-04-05 14:25:00,239.52,239.53,239.12,239.12,2526.0,230.5093,230.5189,230.1243,230.1243,2526.0
2022-04-05 14:30:00,238.94,239.03,238.84,238.84,2375.0,229.9511,230.0377,229.8549,229.8549,2375.0
2022-04-05 14:35:00,238.97,239.02,238.83,238.88,1443.0,229.98,230.0281,229.8452,229.8934,1443.0
2022-04-05 14:40:00,238.86,239.17,238.86,239.17,2522.0,229.8741,230.1724,229.8741,230.1724,2522.0
2022-04-05 14:45:00,239.37,239.37,239.07,239.23,1525.0,230.3649,230.3649,230.0762,230.2302,1525.0
2022-04-05 14:50:00,239.31,239.33,239.2,239.2,3156.0,230.3072,230.3264,230.2013,230.2013,3156.0
2022-04-05 14:55:00,239.23,239.32,238.86,238.94,1790.0,230.2302,230.3168,229.8741,229.9511,1790.0
2022-04-05 15:00:00,239.03,239.11,238.48,238.48,1995.0,230.0377,230.1147,229.5084,229.5084,1995.0
2022-04-05 15:05:00,238.45,238.62,238.39,238.62,1919.0,229.4795,229.6431,229.4218,229.6431,1919.0
2022-04-05 15:10:00,238.64,238.71,238.47,238.53,2851.0,229.6624,229.7298,229.4988,229.5565,2851.0
2022-04-05 15:15:00,238.59,238.68,238.49,238.49,2083.0,229.6143,229.7009,229.518,229.518,2083.0
2022-04-05 15:20:00,238.33,238.62,238.23,238.55,3452.0,229.3641,229.6431,229.2678,229.5758,3452.0
2022-04-05 15:25:00,238.55,238.59,238.44,238.54,2510.0,229.5758,229.6143,229.4699,229.5661,2510.0
2022-04-05 15:30:00,238.52,238.52,238.15,238.22,2922.0,229.5469,229.5469,229.1908,229.2582,2922.0
2022-04-05 15:35:00,238.27,238.29,238.05,238.14,4714.0,229.3063,229.3256,229.0946,229.1812,4714.0
2022-04-05 15:40:00,238.27,238.27,238.09,238.22,3235.0,229.3063,229.3063,229.1331,229.2582,3235.0
2022-04-05 15:45:00,238.24,238.24,237.53,237.55,5955.0,229.2774,229.2774,228.5941,228.6134,5955.0
2022-04-05 15:50:00,236.9,238.1,236.89,237.9,19571.0,227.9878,229.1427,227.9782,228.9502,19571.0
2022-04-05 15:55:00,237.92,237.98,237.34,237.48,55765.0,228.9695,229.0272,228.4113,228.546,55765.0
2022-04-06 09:30:00,234.78,236.7,234.78,235.73,10966.0,225.9476,227.7954,225.9476,226.8619,10966.0
2022-04-06 09:35:00,235.42,235.83,235.29,235.5,1313.0,226.5635,226.9581,226.4384,226.6405,1313.0
2022-04-06 09:40:00,235.5,235.69,235.32,235.55,1824.0,226.6405,226.8234,226.4673,226.6886,1824.0
2022-04-06 09:45:00,235.56,235.7,235.21,235.58,2622.0,226.6983,226.833,226.3614,226.7175,2622.0
2022-04-06 09:50:00,235.22,235.57,235.0,235.57,4020.0,226.371,226.7079,226.1593,226.7079,4020.0
2022-04-06 09:55:00,235.54,235.85,235.06,235.32,2655.0,226.679,226.9773,226.2171,226.4673,2655.0
2022-04-06 10:00:00,235.45,235.63,235.32,235.34,1852.0,226.5924,226.7656,226.4673,226.4865,1852.0
2022-04-06 10:05:00,235.35,235.7,235.3,235.7,2326.0,226.4962,226.833,226.448,226.833,2326.0
2022-04-06 10:10:00,235.44,236.6,235.43,236.35,2787.0,226.5828,227.6991,226.5731,227.4585,2787.0
2022-04-06 10:15:00,236.39,237.28,236.35,237.22,4800.0,227.497,228.3536,227.4585,228.2958,4800.0
2022-04-06 10:20:00,237.25,237.3,236.64,236.9,5255.0,228.3247,228.3728,227.7376,227.9878,5255.0
2022-04-06 10:25:00,236.94,236.94,236.54,236.56,2755.0,228.0263,228.0263,227.6414,227.6606,2755.0
2022-04-06 10:30:00,236.59,236.6,236.07,236.13,3162.0,227.6895,227.6991,227.1891,227.2468,3162.0
2022-04-06 10:35:00,236.19,236.77,236.19,236.67,4379.0,227.3046,227.8627,227.3046,227.7665,4379.0
2022-04-06 10:40:00,236.68,237.07,236.59,236.98,2655.0,227.7761,228.1515,227.6895,228.0648,2655.0
2022-04-06 10:45:00,237.04,237.26,236.62,236.93,3699.0,228.1226,228.3343,227.7184,228.0167,3699.0
2022-04-06 10:50:00,237.0,237.0,236.48,236.48,2774.0,228.0841,228.0841,227.5836,227.5836,2774.0
2022-04-06 10:55:00,236.59,236.6,236.33,236.45,2147.0,227.6895,227.6991,227.4393,227.5548,2147.0
2022-04-06 11:00:00,236.51,236.66,236.49,236.59,2758.0,227.6125,227.7569,227.5933,227.6895,2758.0
2022-04-06 11:05:00,236.51,236.73,236.45,236.63,11189.0,227.6125,227.8242,227.5548,227.728,11189.0
2022-04-06 11:10:00,236.83,237.42,236.72,237.39,2667.0,227.9205,228.4883,227.8146,228.4594,2667.0
2022-04-06 11:15:00,237.47,237.6,237.23,237.34,3313.0,228.5364,228.6615,228.3054,228.4113,3313.0
2022-04-06 11:20:00,237.37,238.09,237.32,237.97,3591.0,228.4402,229.1331,228.392,229.0176,3591.0
2022-04-06 11:25:00,237.91,237.99,237.23,237.62,3511.0,228.9599,229.0368,228.3054,228.6808,3511.0
2022-04-06 11:30:00,237.49,237.52,236.99,237.1,2131.0,228.5557,228.5845,228.0745,228.1803,2131.0
2022-04-06 11:35:00,237.17,237.67,237.08,237.56,4303.0,228.2477,228.7289,228.1611,228.623,4303.0
2022-04-06 11:40:00,237.8,237.84,237.49,237.83,3179.0,228.854,228.8925,228.5557,228.8829,3179.0
2022-04-06 11:45:00,237.99,238.49,237.94,238.29,3263.0,229.0368,229.518,228.9887,229.3256,3263.0
2022-04-06 11:50:00,238.28,238.39,237.87,237.87,1200.0,229.3159,229.4218,228.9214,228.9214,1200.0
2022-04-06 11:55:00,237.85,237.85,237.64,237.81,3837.0,228.9021,228.9021,228.7,228.8636,3837.0
2022-04-06 12:00:00,237.82,238.11,237.78,237.86,2702.0,228.8732,229.1523,228.8347,228.9117,2702.0
2022-04-06 12:05:00,237.97,238.24,237.97,238.1,2619.0,229.0176,229.2774,229.0176,229.1427,2619.0
2022-04-06 12:10:00,238.11,238.14,237.5,237.68,2510.0,229.1523,229.1812,228.5653,228.7385,2510.0
2022-04-06 12:15:00,237.74,237.74,237.55,237.59,1845.0,228.7962,228.7962,228.6134,228.6519,1845.0
2022-04-06 12:20:00,237.52,237.76,237.52,237.64,1671.0,228.5845,228.8155,228.5845,228.7,1671.0
2022-04-06 12:25:00,237.63,237.91,237.63,237.83,2447.0,228.6904,228.9599,228.6904,228.8829,2447.0
2022-04-06 12:30:00,237.83,238.13,237.77,238.09,4399.0,228.8829,229.1716,228.8251,229.1331,4399.0
2022-04-06 12:35:00,238.05,238.21,238.05,238.15,1700.0,229.0946,229.2486,229.0946,229.1908,1700.0
2022-04-06 12:40:00,238.06,238.15,237.93,238.15,3220.0,229.1042,229.1908,228.9791,229.1908,3220.0
2022-04-06 12:45:00,238.35,238.47,238.02,238.31,2830.0,229.3833,229.4988,229.0657,229.3448,2830.0
2022-04-06 12:50:00,238.21,238.29,238.14,238.29,1392.0,229.2486,229.3256,229.1812,229.3256,1392.0
2022-04-06 12:55:00,238.34,238.34,238.08,238.17,2573.0,229.3737,229.3737,229.1235,229.2101,2573.0
2022-04-06 13:00:00,238.27,238.4,238.14,238.4,3956.0,229.3063,229.4314,229.1812,229.4314,3956.0
2022-04-06 13:05:00,238.35,238.77,238.35,238.42,6097.0,229.3833,229.7875,229.3833,229.4507,6097.0
2022-04-06 13:10:00,238.45,238.45,238.21,238.44,1806.0,229.4795,229.4795,229.2486,229.4699,1806.0
2022-04-06 13:15:00,238.48,238.81,238.46,238.75,2000.0,229.5084,229.826,229.4892,229.7682,2000.0
2022-04-06 13:20:00,238.67,239.24,238.57,239.15,1849.0,229.6913,230.2398,229.595,230.1532,1849.0
2022-04-06 13:25:00,239.1,239.11,238.59,238.59,5342.0,230.1051,230.1147,229.6143,229.6143,5342.0
2022-04-06 13:30:00,238.61,239.1,238.6,239.01,2466.0,229.6335,230.1051,229.6239,230.0185,2466.0
2022-04-06 13:35:00,239.02,239.19,238.65,239.05,9767.0,230.0281,230.1917,229.672,230.057,9767.0
2022-04-06 13:40:00,239.09,239.44,239.08,239.23,3024.0,230.0955,230.4323,230.0858,230.2302,3024.0
2022-04-06 13:45:00,239.25,239.31,238.8,238.97,2652.0,230.2494,230.3072,229.8164,229.98,2652.0
2022-04-06 13:50:00,238.85,238.85,238.47,238.47,2208.0,229.8645,229.8645,229.4988,229.4988,2208.0
2022-04-06 13:55:00,238.44,238.46,237.9,237.91,3988.0,229.4699,229.4892,228.9502,228.9599,3988.0
2022-04-06 14:00:00,237.82,239.41,237.31,238.81,8439.0,228.8732,230.4034,228.3824,229.826,8439.0
2022-04-06 14:05:00,238.76,238.76,237.59,237.59,3140.0,229.7779,229.7779,228.6519,228.6519,3140.0
2022-04-06 14:10:00,237.33,237.66,237.2,237.48,3713.0,228.4017,228.7193,228.2766,228.546,3713.0
2022-04-06 14:15:00,237.46,237.46,236.89,237.28,2601.0,228.5268,228.5268,227.9782,228.3536,2601.0
2022-04-06 14:20:00,237.37,237.82,237.37,237.73,2388.0,228.4402,228.8732,228.4402,228.7866,2388.0
2022-04-06 14:25:00,237.86,238.11,237.84,238.04,2145.0,228.9117,229.1523,228.8925,229.085,2145.0
2022-04-06 14:30:00,238.16,239.25,238.05,239.07,3325.0,229.2004,230.2494,229.0946,230.0762,3325.0
2022-04-06 14:35:00,239.11,239.25,238.4,238.59,4878.0,230.1147,230.2494,229.4314,229.6143,4878.0
2022-04-06 14:40:00,238.63,239.1,238.56,238.93,2400.0,229.6528,230.1051,229.5854,229.9415,2400.0
2022-04-06 14:45:00,238.96,239.22,238.82,238.84,2056.0,229.9703,230.2206,229.8356,229.8549,2056.0
2022-04-06 14:50:00,239.05,239.72,238.99,239.72,2295.0,230.057,230.7018,229.9992,230.7018,2295.0
2022-04-06 14:55:00,239.64,239.91,239.63,239.71,3462.0,230.6248,230.8846,230.6151,230.6921,3462.0
2022-04-06 15:00:00,239.81,240.33,239.81,240.28,2600.0,230.7884,231.2888,230.7884,231.2407,2600.0
2022-04-06 15:05:00,239.99,240.01,239.41,239.59,2848.0,230.9616,230.9808,230.4034,230.5766,2848.0
2022-04-06 15:10:00,239.65,239.77,239.27,239.3,3600.0,230.6344,230.7499,230.2687,230.2976,3600.0
2022-04-06 15:15:00,239.61,239.61,239.01,239.07,2484.0,230.5959,230.5959,230.0185,230.0762,2484.0
2022-04-06 15:20:00,238.74,238.74,238.26,238.37,1100.0,229.7586,229.7586,229.2967,229.4025,1100.0
2022-04-06 15:25:00,238.3,238.4,238.01,238.06,2754.0,229.3352,229.4314,229.0561,229.1042,2754.0
2022-04-06 15:30:00,237.97,238.36,237.87,237.9,7495.0,229.0176,229.3929,228.9214,228.9502,7495.0
2022-04-06 15:35:00,237.99,238.58,237.92,238.58,7628.0,229.0368,229.6046,228.9695,229.6046,7628.0
2022-04-06 15:40:00,238.64,238.76,238.31,238.66,4859.0,229.6624,229.7779,229.3448,229.6816,4859.0
2022-04-06 15:45:00,238.57,239.05,238.42,238.85,5752.0,229.595,230.057,229.4507,229.8645,5752.0
2022-04-06 15:50:00,239.04,239.23,238.66,238.79,12451.0,230.0473,230.2302,229.6816,229.8067,12451.0
2022-04-06 15:55:00,238.85,239.39,238.71,239.18,47346.0,229.8645,230.3842,229.7298,230.1821,47346.0
2022-04-07 09:30:00,238.92,239.56,238.45,239.4,7890.0,229.9319,230.5478,229.4795,230.3938,7890.0
2022-04-07 09:35:00,239.52,240.41,239.22,240.22,3620.0,230.5093,231.3658,230.2206,231.1829,3620.0
2022-04-07 09:40:00,240.48,240.74,240.25,240.25,2276.0,231.4332,231.6834,231.2118,231.2118,2276.0
2022-04-07 09:45:00,240.2,240.35,239.89,239.99,3158.0,231.1637,231.3081,230.8654,230.9616,3158.0
2022-04-07 09:50:00,240.02,241.18,240.02,240.88,1200.0,230.9905,232.1068,230.9905,231.8181,1200.0
2022-04-07 09:55:00,240.67,241.37,240.54,240.54,2322.0,231.616,232.2897,231.4909,231.4909,2322.0
2022-04-07 10:00:00,240.46,240.54,239.63,239.63,1505.0,231.4139,231.4909,230.6151,230.6151,1505.0
2022-04-07 10:05:00,239.32,239.74,239.21,239.42,2909.0,230.3168,230.721,230.2109,230.413,2909.0
2022-04-07 10:10:00,239.55,239.86,239.36,239.86,1790.0,230.5382,230.8365,230.3553,230.8365,1790.0
2022-04-07 10:15:00,239.74,239.95,239.7,239.7,1979.0,230.721,230.9231,230.6825,230.6825,1979.0
2022-04-07 10:20:00,239.49,239.79,239.48,239.76,1145.0,230.4804,230.7691,230.4708,230.7403,1145.0
2022-04-07 10:25:00,239.84,239.84,239.53,239.77,2195.0,230.8172,230.8172,230.5189,230.7499,2195.0
2022-04-07 10:30:00,240.02,240.29,239.93,240.2,1860.0,230.9905,231.2503,230.9039,231.1637,1860.0
2022-04-07 10:35:00,240.35,240.35,239.65,239.65,5278.0,231.3081,231.3081,230.6344,230.6344,5278.0
2022-04-07 10:40:00,239.56,239.65,238.95,238.95,2408.0,230.5478,230.6344,229.9607,229.9607,2408.0
2022-04-07 10:45:00,238.96,239.45,238.89,239.27,5502.0,229.9703,230.4419,229.903,230.2687,5502.0
2022-04-07 10:50:00,239.48,239.68,239.48,239.51,1103.0,230.4708,230.6633,230.4708,230.4997,1103.0
2022-04-07 10:55:00,239.47,239.91,239.46,239.85,2462.0,230.4612,230.8846,230.4515,230.8269,2462.0
2022-04-07 11:00:00,240.13,240.37,239.92,240.13,1328.0,231.0963,231.3273,230.8942,231.0963,1328.0
2022-04-07 11:05:00,240.16,240.16,239.86,239.87,1521.0,231.1252,231.1252,230.8365,230.8461,1521.0
2022-04-07 11:10:00,239.85,240.08,239.63,239.76,2060.0,230.8269,231.0482,230.6151,230.7403,2060.0
2022-04-07 11:15:00,239.68,239.83,239.55,239.81,1138.0,230.6633,230.8076,230.5382,230.7884,1138.0
2022-04-07 11:20:00,239.89,240.24,239.85,240.24,1538.0,230.8654,231.2022,230.8269,231.2022,1538.0
2022-04-07 11:25:00,240.18,240.18,239.79,239.79,2092.0,231.1445,231.1445,230.7691,230.7691,2092.0
2022-04-07 11:30:00,239.58,239.58,239.14,239.31,1200.0,230.567,230.567,230.1436,230.3072,1200.0
2022-04-07 11:35:00,239.63,239.74,239.63,239.74,501.0,230.6151,230.721,230.6151,230.721,501.0
2022-04-07 11:40:00,239.93,240.19,239.81,240.09,2562.0,230.9039,231.1541,230.7884,231.0578,2562.0
2022-04-07 11:45:00,240.22,240.52,240.03,240.17,6145.0,231.1829,231.4717,231.0001,231.1348,6145.0
2022-04-07 11:50:00,240.17,240.26,239.98,239.98,2734.0,231.1348,231.2214,230.952,230.952,2734.0
2022-04-07 11:55:00,240.0,240.51,240.0,240.36,3400.0,230.9712,231.462,230.9712,231.3177,3400.0
2022-04-07 12:00:00,240.39,240.46,240.24,240.37,1050.0,231.3466,231.4139,231.2022,231.3273,1050.0
2022-04-07 12:05:00,240.46,240.7,240.45,240.7,3265.0,231.4139,231.6449,231.4043,231.6449,3265.0
2022-04-07 12:10:00,240.78,240.78,240.51,240.72,1122.0,231.7219,231.7219,231.462,231.6641,1122.0
2022-04-07 12:15:00,240.65,240.82,240.55,240.82,2798.0,231.5968,231.7604,231.5005,231.7604,2798.0
2022-04-07 12:20:00,240.81,241.44,240.8,241.29,3271.0,231.7508,232.3571,231.7411,232.2127,3271.0
2022-04-07 12:25:00,241.26,241.26,240.7,240.73,3580.0,232.1838,232.1838,231.6449,231.6738,3580.0
2022-04-07 12:30:00,240.7,241.01,240.69,240.89,7534.0,231.6449,231.9432,231.6353,231.8277,7534.0
2022-04-07 12:35:00,240.92,241.24,240.91,241.11,4709.0,231.8566,232.1646,231.847,232.0395,4709.0
2022-04-07 12:40:00,241.02,241.1,240.91,241.05,9878.0,231.9529,232.0298,231.847,231.9817,9878.0
2022-04-07 12:45:00,241.07,241.25,240.77,240.89,10558.0,232.001,232.1742,231.7123,231.8277,10558.0
2022-04-07 12:50:00,240.88,241.06,240.78,241.0,1208.0,231.8181,231.9913,231.7219,231.9336,1208.0
2022-04-07 12:55:00,240.96,241.11,240.68,240.86,14400.0,231.8951,232.0395,231.6256,231.7989,14400.0
2022-04-07 13:00:00,240.84,241.09,240.73,241.03,5804.0,231.7796,232.0202,231.6738,231.9625,5804.0
2022-04-07 13:05:00,240.99,241.47,240.98,241.04,4200.0,231.924,232.3859,231.9144,231.9721,4200.0
2022-04-07 13:10:00,241.09,241.48,240.94,241.48,3114.0,232.0202,232.3955,231.8759,232.3955,3114.0
2022-04-07 13:15:00,241.36,241.8,241.35,241.8,1317.0,232.2801,232.7035,232.2704,232.7035,1317.0
2022-04-07 13:20:00,241.74,241.81,241.61,241.65,1610.0,232.6458,232.7131,232.5207,232.5592,1610.0
2022-04-07 13:25:00,241.67,242.02,241.67,241.81,3408.0,232.5784,232.9152,232.5784,232.7131,3408.0
2022-04-07 13:30:00,241.88,241.91,241.6,241.64,3203.0,232.7805,232.8094,232.511,232.5495,3203.0
2022-04-07 13:35:00,241.7,241.79,241.58,241.64,1693.0,232.6073,232.6939,232.4918,232.5495,1693.0
2022-04-07 13:40:00,241.68,241.71,241.45,241.53,3055.0,232.588,232.6169,232.3667,232.4437,3055.0
2022-04-07 13:45:00,241.53,241.83,241.44,241.48,3915.0,232.4437,232.7324,232.3571,232.3955,3915.0
2022-04-07 13:50:00,241.51,241.59,241.29,241.44,2641.0,232.4244,232.5014,232.2127,232.3571,2641.0
2022-04-07 13:55:00,241.5,242.19,241.5,242.18,3207.0,232.4148,233.0788,232.4148,233.0692,3207.0
2022-04-07 14:00:00,242.15,242.23,241.95,241.95,2495.0,233.0403,233.1173,232.8479,232.8479,2495.0
2022-04-07 14:05:00,241.87,242.05,241.74,242.05,4207.0,232.7709,232.9441,232.6458,232.9441,4207.0
2022-04-07 14:10:00,242.15,242.36,241.95,242.27,1606.0,233.0403,233.2424,232.8479,233.1558,1606.0
2022-04-07 14:15:00,242.3,242.32,241.94,241.95,3505.0,233.1847,233.2039,232.8382,232.8479,3505.0
2022-04-07 14:20:00,242.15,242.17,241.91,242.13,2005.0,233.0403,233.0596,232.8094,233.0211,2005.0
2022-04-07 14:25:00,242.08,242.49,241.62,241.62,6618.0,232.973,233.3676,232.5303,232.5303,6618.0
2022-04-07 14:30:00,241.68,241.99,241.68,241.84,2703.0,232.588,232.8864,232.588,232.742,2703.0
2022-04-07 14:35:00,241.76,241.87,241.51,241.79,3633.0,232.665,232.7709,232.4244,232.6939,3633.0
2022-04-07 14:40:00,241.8,241.8,241.28,241.62,5085.0,232.7035,232.7035,232.2031,232.5303,5085.0
2022-04-07 14:45:00,241.59,242.09,241.58,241.91,4134.0,232.5014,232.9826,232.4918,232.8094,4134.0
2022-04-07 14:50:00,241.83,242.19,241.76,242.19,2491.0,232.7324,233.0788,232.665,233.0788,2491.0
2022-04-07 14:55:00,242.34,242.41,242.24,242.4,2825.0,233.2232,233.2906,233.127,233.2809,2825.0
2022-04-07 15:00:00,242.45,242.78,242.44,242.69,3851.0,233.3291,233.6466,233.3194,233.56,3851.0
2022-04-07 15:05:00,242.6,242.63,242.38,242.6,3540.0,233.4734,233.5023,233.2617,233.4734,3540.0
2022-04-07 15:10:00,242.47,242.65,242.42,242.48,3947.0,233.3483,233.5215,233.3002,233.3579,3947.0
2022-04-07 15:15:00,242.53,242.53,242.18,242.28,2695.0,233.406,233.406,233.0692,233.1655,2695.0
2022-04-07 15:20:00,242.22,242.23,241.6,241.74,6882.0,233.1077,233.1173,232.511,232.6458,6882.0
2022-04-07 15:25:00,241.81,242.01,241.55,241.63,4292.0,232.7131,232.9056,232.4629,232.5399,4292.0
2022-04-07 15:30:00,241.54,242.02,241.54,241.96,7892.0,232.4533,232.9152,232.4533,232.8575,7892.0
2022-04-07 15:35:00,242.06,242.06,241.74,241.94,6399.0,232.9537,232.9537,232.6458,232.8382,6399.0
2022-04-07 15:40:00,241.97,242.04,241.75,242.04,4573.0,232.8671,232.9345,232.6554,232.9345,4573.0
2022-04-07 15:45:00,242.05,242.3,241.57,241.83,10154.0,232.9441,233.1847,232.4822,232.7324,10154.0
2022-04-07 15:50:00,241.83,241.83,241.31,241.35,13162.0,232.7324,232.7324,232.2319,232.2704,13162.0
2022-04-07 15:55:00,241.32,241.43,241.07,241.3,32405.0,232.2416,232.3474,232.001,232.2223,32405.0
2022-04-08 09:30:00,241.47,241.87,241.47,241.85,4123.0,232.3859,232.7709,232.3859,232.7516,4123.0
2022-04-08 09:35:00,240.92,240.92,239.99,240.31,3895.0,231.8566,231.8566,230.9616,231.2696,3895.0
2022-04-08 09:40:00,240.26,240.73,240.12,240.48,6102.0,231.2214,231.6738,231.0867,231.4332,6102.0
2022-04-08 09:45:00,240.3,240.92,240.3,240.82,2180.0,231.2599,231.8566,231.2599,231.7604,2180.0
2022-04-08 09:50:00,240.78,240.78,240.32,240.48,4533.0,231.7219,231.7219,231.2792,231.4332,4533.0
2022-04-08 09:55:00,240.5,241.11,240.4,240.66,3588.0,231.4524,232.0395,231.3562,231.6064,3588.0
2022-04-08 10:00:00,240.55,240.59,240.36,240.36,1749.0,231.5005,231.539,231.3177,231.3177,1749.0
2022-04-08 10:05:00,240.28,240.42,240.15,240.3,1600.0,231.2407,231.3754,231.1156,231.2599,1600.0
2022-04-08 10:10:00,239.99,240.12,239.65,240.12,3964.0,230.9616,231.0867,230.6344,231.0867,3964.0
2022-04-08 10:15:00,240.09,240.1,239.94,240.04,720.0,231.0578,231.0675,230.9135,231.0097,720.0
2022-04-08 10:20:00,240.17,240.44,240.15,240.37,856.0,231.1348,231.3947,231.1156,231.3273,856.0
2022-04-08 10:25:00,240.34,240.35,239.94,240.18,3132.0,231.2984,231.3081,230.9135,231.1445,3132.0
2022-04-08 10:30:00,240.18,240.4,240.18,240.4,1440.0,231.1445,231.3562,231.1445,231.3562,1440.0
2022-04-08 10:35:00,240.49,240.89,240.49,240.64,2328.0,231.4428,231.8277,231.4428,231.5871,2328.0
2022-04-08 10:40:00,240.64,240.64,240.63,240.63,231.0,231.5871,231.5871,231.5775,231.5775,231.0
2022-04-08 10:45:00,240.52,241.01,240.49,240.72,3691.0,231.4717,231.9432,231.4428,231.6641,3691.0
2022-04-08 10:50:00,240.84,241.74,240.75,241.71,2300.0,231.7796,232.6458,231.693,232.6169,2300.0
2022-04-08 10:55:00,241.75,241.75,241.47,241.65,2220.0,232.6554,232.6554,232.3859,232.5592,2220.0
2022-04-08 11:00:00,241.67,241.91,241.32,241.33,2605.0,232.5784,232.8094,232.2416,232.2512,2605.0
2022-04-08 11:05:00,241.46,241.57,241.19,241.34,2220.0,232.3763,232.4822,232.1165,232.2608,2220.0
2022-04-08 11:10:00,241.36,241.44,241.34,241.34,800.0,232.2801,232.3571,232.2608,232.2608,800.0
2022-04-08 11:15:00,241.29,241.46,240.9,241.27,2196.0,232.2127,232.3763,231.8374,232.1934,2196.0
2022-04-08 11:20:00,241.29,241.29,240.79,240.89,1530.0,232.2127,232.2127,231.7315,231.8277,1530.0
2022-04-08 11:25:00,240.82,241.06,240.82,241.06,1100.0,231.7604,231.9913,231.7604,231.9913,1100.0
2022-04-08 11:30:00,241.13,241.41,241.04,241.2,2858.0,232.0587,232.3282,231.9721,232.1261,2858.0
2022-04-08 11:35:00,241.2,241.2,240.87,241.2,2437.0,232.1261,232.1261,231.8085,232.1261,2437.0
2022-04-08 11:40:00,241.29,241.29,240.98,241.11,1400.0,232.2127,232.2127,231.9144,232.0395,1400.0
2022-04-08 11:45:00,241.17,241.49,241.17,241.36,3269.0,232.0972,232.4052,232.0972,232.2801,3269.0
2022-04-08 11:50:00,241.4,241.63,241.33,241.58,3331.0,232.3186,232.5399,232.2512,232.4918,3331.0
2022-04-08 11:55:00,241.3,241.41,240.99,241.12,1879.0,232.2223,232.3282,231.924,232.0491,1879.0
2022-04-08 12:00:00,241.09,241.3,240.66,240.79,2004.0,232.0202,232.2223,231.6064,231.7315,2004.0
2022-04-08 12:05:00,240.68,240.84,240.54,240.79,1900.0,231.6256,231.7796,231.4909,231.7315,1900.0
2022-04-08 12:10:00,240.85,240.86,240.57,240.86,1701.0,231.7892,231.7989,231.5198,231.7989,1701.0
2022-04-08 12:15:00,240.61,240.95,240.49,240.5,7521.0,231.5583,231.8855,231.4428,231.4524,7521.0
2022-04-08 12:20:00,240.56,240.56,240.3,240.36,3556.0,231.5102,231.5102,231.2599,231.3177,3556.0
2022-04-08 12:25:00,240.48,241.06,240.48,240.98,2645.0,231.4332,231.9913,231.4332,231.9144,2645.0
2022-04-08 12:30:00,241.07,241.07,240.54,240.61,1228.0,232.001,232.001,231.4909,231.5583,1228.0
2022-04-08 12:35:00,240.58,240.58,240.34,240.58,1300.0,231.5294,231.5294,231.2984,231.5294,1300.0
2022-04-08 12:40:00,240.52,240.67,240.31,240.31,1100.0,231.4717,231.616,231.2696,231.2696,1100.0
2022-04-08 12:45:00,240.31,240.43,240.17,240.17,1528.0,231.2696,231.385,231.1348,231.1348,1528.0
2022-04-08 12:50:00,240.19,240.24,240.06,240.08,1211.0,231.1541,231.2022,231.029,231.0482,1211.0
2022-04-08 12:55:00,240.11,240.27,240.11,240.23,1200.0,231.0771,231.2311,231.0771,231.1926,1200.0
2022-04-08 13:00:00,240.26,240.41,240.15,240.41,1331.0,231.2214,231.3658,231.1156,231.3658,1331.0
2022-04-08 13:05:00,240.34,240.45,240.23,240.37,1199.0,231.2984,231.4043,231.1926,231.3273,1199.0
2022-04-08 13:10:00,240.41,240.61,240.38,240.5,3340.0,231.3658,231.5583,231.3369,231.4524,3340.0
2022-04-08 13:15:00,240.58,240.64,240.4,240.48,1854.0,231.5294,231.5871,231.3562,231.4332,1854.0
2022-04-08 13:20:00,240.36,240.58,240.18,240.19,1722.0,231.3177,231.5294,231.1445,231.1541,1722.0
2022-04-08 13:25:00,239.99,239.99,239.74,239.96,935.0,230.9616,230.9616,230.721,230.9327,935.0
2022-04-08 13:30:00,240.09,240.1,239.96,240.0,2125.0,231.0578,231.0675,230.9327,230.9712,2125.0
2022-04-08 13:35:00,240.0,240.19,240.0,240.0,900.0,230.9712,231.1541,230.9712,230.9712,900.0
2022-04-08 13:40:00,240.09,240.21,240.05,240.21,801.0,231.0578,231.1733,231.0193,231.1733,801.0
2022-04-08 13:45:00,240.03,240.12,239.94,240.02,1789.0,231.0001,231.0867,230.9135,230.9905,1789.0
2022-04-08 13:50:00,240.03,240.03,239.97,240.02,601.0,231.0001,231.0001,230.9424,230.9905,601.0
2022-04-08 13:55:00,239.89,240.13,239.89,240.13,1434.0,230.8654,231.0963,230.8654,231.0963,1434.0
2022-04-08 14:00:00,240.13,240.23,239.99,240.03,2882.0,231.0963,231.1926,230.9616,231.0001,2882.0
2022-04-08 14:05:00,240.15,240.37,240.15,240.32,985.0,231.1156,231.3273,231.1156,231.2792,985.0
2022-04-08 14:10:00,240.4,240.51,240.31,240.31,900.0,231.3562,231.462,231.2696,231.2696,900.0
2022-04-08 14:15:00,240.18,240.42,240.12,240.25,1200.0,231.1445,231.3754,231.0867,231.2118,1200.0
2022-04-08 14:20:00,240.34,240.43,240.05,240.24,4015.0,231.2984,231.385,231.0193,231.2022,4015.0
2022-04-08 14:25:00,240.29,240.36,240.18,240.31,4601.0,231.2503,231.3177,231.1445,231.2696,4601.0
2022-04-08 14:30:00,240.19,240.19,239.8,239.8,3247.0,231.1541,231.1541,230.7787,230.7787,3247.0
2022-04-08 14:35:00,239.66,240.0,239.36,240.0,3048.0,230.644,230.9712,230.3553,230.9712,3048.0
2022-04-08 14:40:00,239.8,240.0,239.8,239.84,2662.0,230.7787,230.9712,230.7787,230.8172,2662.0
2022-04-08 14:45:00,239.95,240.15,239.88,240.15,827.0,230.9231,231.1156,230.8557,231.1156,827.0
2022-04-08 14:50:00,240.25,240.64,240.25,240.49,2011.0,231.2118,231.5871,231.2118,231.4428,2011.0
2022-04-08 14:55:00,240.56,240.56,240.06,240.14,874.0,231.5102,231.5102,231.029,231.106,874.0
2022-04-08 15:00:00,240.16,240.23,240.11,240.15,1321.0,231.1252,231.1926,231.0771,231.1156,1321.0
2022-04-08 15:05:00,240.11,240.19,240.03,240.05,1407.0,231.0771,231.1541,231.0001,231.0193,1407.0
2022-04-08 15:10:00,240.21,240.39,240.2,240.23,2813.0,231.1733,231.3466,231.1637,231.1926,2813.0
2022-04-08 15:15:00,240.16,240.42,240.05,240.06,1712.0,231.1252,231.3754,231.0193,231.029,1712.0
2022-04-08 15:20:00,240.12,240.33,240.03,240.29,2721.0,231.0867,231.2888,231.0001,231.2503,2721.0
2022-04-08 15:25:00,240.34,240.35,240.21,240.32,2085.0,231.2984,231.3081,231.1733,231.2792,2085.0
2022-04-08 15:30:00,240.35,240.47,240.03,240.03,1939.0,231.3081,231.4235,231.0001,231.0001,1939.0
2022-04-08 15:35:00,239.99,240.04,239.88,239.91,10659.0,230.9616,231.0097,230.8557,230.8846,10659.0
2022-04-08 15:40:00,239.96,240.3,239.91,240.3,3438.0,230.9327,231.2599,230.8846,231.2599,3438.0
2022-04-08 15:45:00,240.35,240.49,239.82,239.82,6844.0,231.3081,231.4428,230.798,230.798,6844.0
2022-04-08 15:50:00,239.73,239.85,239.28,239.28,11933.0,230.7114,230.8269,230.2783,230.2783,11933.0
2022-04-08 15:55:00,239.26,239.62,239.04,239.57,48964.0,230.2591,230.6055,230.0473,230.5574,48964.0
2022-04-11 09:30:00,237.78,237.93,237.01,237.93,7303.0,228.8347,228.9791,228.0937,228.9791,7303.0
2022-04-11 09:35:00,237.62,237.77,237.2,237.2,712.0,228.6808,228.8251,228.2766,228.2766,712.0
2022-04-11 09:40:00,236.23,237.12,236.23,237.12,1200.0,227.3431,228.1996,227.3431,228.1996,1200.0
2022-04-11 09:45:00,236.9,237.03,236.56,237.03,1007.0,227.9878,228.113,227.6606,228.113,1007.0
2022-04-11 09:50:00,236.83,236.83,235.99,236.09,3072.0,227.9205,227.9205,227.1121,227.2083,3072.0
2022-04-11 09:55:00,236.01,236.2,235.58,235.65,2515.0,227.1313,227.3142,226.7175,226.7849,2515.0
2022-04-11 10:00:00,235.56,235.56,234.21,234.34,4140.0,226.6983,226.6983,225.399,225.5242,4140.0
2022-04-11 10:05:00,234.09,234.72,234.08,234.68,2402.0,225.2836,225.8899,225.2739,225.8514,2402.0
2022-04-11 10:10:00,234.61,234.71,234.06,234.06,1233.0,225.784,225.8802,225.2547,225.2547,1233.0
2022-04-11 10:15:00,234.42,234.73,234.3,234.55,1839.0,225.6011,225.8995,225.4857,225.7263,1839.0
2022-04-11 10:20:00,234.49,234.61,233.85,233.85,3577.0,225.6685,225.784,225.0526,225.0526,3577.0
2022-04-11 10:25:00,233.74,233.83,233.13,233.17,1900.0,224.9467,225.0333,224.3597,224.3982,1900.0
2022-04-11 10:30:00,233.02,233.35,232.86,233.35,2771.0,224.2538,224.5714,224.0998,224.5714,2771.0
2022-04-11 10:35:00,233.41,233.7,233.28,233.66,4715.0,224.6291,224.9082,224.504,224.8697,4715.0
2022-04-11 10:40:00,233.89,234.01,233.77,233.89,1300.0,225.0911,225.2066,224.9756,225.0911,1300.0
2022-04-11 10:45:00,234.22,235.31,234.22,235.31,1920.0,225.4087,226.4577,225.4087,226.4577,1920.0
2022-04-11 10:50:00,235.29,235.99,235.28,235.98,2387.0,226.4384,227.1121,226.4288,227.1025,2387.0
2022-04-11 10:55:00,235.94,236.03,235.9,235.98,1270.0,227.064,227.1506,227.0255,227.1025,1270.0
2022-04-11 11:00:00,236.08,236.18,235.74,235.85,1885.0,227.1987,227.2949,226.8715,226.9773,1885.0
2022-04-11 11:05:00,235.69,235.98,235.26,235.26,1692.0,226.8234,227.1025,226.4095,226.4095,1692.0
2022-04-11 11:10:00,235.28,235.5,235.02,235.05,2310.0,226.4288,226.6405,226.1786,226.2074,2310.0
2022-04-11 11:15:00,235.05,235.41,234.8,235.34,8336.0,226.2074,226.5539,225.9668,226.4865,8336.0
2022-04-11 11:20:00,235.28,235.39,235.24,235.24,2100.0,226.4288,226.5347,226.3903,226.3903,2100.0
2022-04-11 11:25:00,235.21,235.21,234.95,235.13,1500.0,226.3614,226.3614,226.1112,226.2844,1500.0
2022-04-11 11:30:00,235.14,235.16,235.07,235.11,1814.0,226.2941,226.3133,226.2267,226.2652,1814.0
2022-04-11 11:35:00,234.99,235.08,234.63,234.88,1403.0,226.1497,226.2363,225.8032,226.0438,1403.0
2022-04-11 11:40:00,234.65,235.08,234.64,234.85,2290.0,225.8225,226.2363,225.8129,226.015,2290.0
2022-04-11 11:45:00,234.83,234.98,234.82,234.98,344.0,225.9957,226.1401,225.9861,226.1401,344.0
2022-04-11 11:50:00,234.44,234.82,234.43,234.71,2121.0,225.6204,225.9861,225.6108,225.8802,2121.0
2022-04-11 11:55:00,234.53,234.53,234.24,234.4,902.0,225.707,225.707,225.4279,225.5819,902.0
2022-04-11 12:00:00,234.27,234.7,234.26,234.7,2101.0,225.4568,225.8706,225.4472,225.8706,2101.0
2022-04-11 12:05:00,234.85,234.95,234.78,234.78,1910.0,226.015,226.1112,225.9476,225.9476,1910.0
2022-04-11 12:10:00,234.73,234.76,234.59,234.65,1260.0,225.8995,225.9284,225.7647,225.8225,1260.0
2022-04-11 12:15:00,234.68,234.68,234.68,234.68,100.0,225.8514,225.8514,225.8514,225.8514,100.0
2022-04-11 12:20:00,234.76,234.83,234.53,234.6,3101.0,225.9284,225.9957,225.707,225.7744,3101.0
2022-04-11 12:25:00,234.73,234.79,234.63,234.71,1147.0,225.8995,225.9572,225.8032,225.8802,1147.0
2022-04-11 12:30:00,234.92,235.03,234.92,235.03,500.0,226.0823,226.1882,226.0823,226.1882,500.0
2022-04-11 12:35:00,235.02,235.07,234.83,235.07,1258.0,226.1786,226.2267,225.9957,226.2267,1258.0
2022-04-11 12:40:00,235.03,235.12,234.82,234.83,600.0,226.1882,226.2748,225.9861,225.9957,600.0
2022-04-11 12:45:00,234.62,235.1,234.62,235.0,2944.0,225.7936,226.2556,225.7936,226.1593,2944.0
2022-04-11 12:50:00,234.98,234.99,234.67,234.67,1138.0,226.1401,226.1497,225.8417,225.8417,1138.0
2022-04-11 12:55:00,234.93,235.09,234.79,235.06,1328.0,226.092,226.2459,225.9572,226.2171,1328.0
2022-04-11 13:00:00,235.05,235.35,235.0,235.18,2827.0,226.2074,226.4962,226.1593,226.3326,2827.0
2022-04-11 13:05:00,235.3,235.33,235.0,235.01,1400.0,226.448,226.4769,226.1593,226.1689,1400.0
2022-04-11 13:10:00,235.04,235.19,234.88,235.06,2399.0,226.1978,226.3422,226.0438,226.2171,2399.0
2022-04-11 13:15:00,235.0,235.0,234.7,234.83,1305.0,226.1593,226.1593,225.8706,225.9957,1305.0
2022-04-11 13:20:00,234.74,234.82,234.53,234.53,800.0,225.9091,225.9861,225.707,225.707,800.0
2022-04-11 13:25:00,234.59,234.59,234.2,234.27,4223.0,225.7647,225.7647,225.3894,225.4568,4223.0
2022-04-11 13:30:00,234.37,234.56,234.31,234.36,2731.0,225.553,225.7359,225.4953,225.5434,2731.0
2022-04-11 13:35:00,234.54,234.59,233.96,234.3,1624.0,225.7166,225.7647,225.1584,225.4857,1624.0
2022-04-11 13:40:00,234.39,234.49,234.3,234.37,2536.0,225.5723,225.6685,225.4857,225.553,2536.0
2022-04-11 13:45:00,234.37,234.46,234.09,234.33,1600.0,225.553,225.6396,225.2836,225.5145,1600.0
2022-04-11 13:50:00,234.32,234.34,234.15,234.33,3774.0,225.5049,225.5242,225.3413,225.5145,3774.0
2022-04-11 13:55:00,234.29,234.61,234.27,234.51,2834.0,225.476,225.784,225.4568,225.6878,2834.0
2022-04-11 14:00:00,234.43,234.43,234.3,234.43,1200.0,225.6108,225.6108,225.4857,225.6108,1200.0
2022-04-11 14:05:00,234.52,234.93,234.45,234.93,1509.0,225.6974,226.092,225.63,226.092,1509.0
2022-04-11 14:10:00,234.78,234.78,234.27,234.35,2430.0,225.9476,225.9476,225.4568,225.5338,2430.0
2022-04-11 14:15:00,234.28,234.37,234.23,234.23,1449.0,225.4664,225.553,225.4183,225.4183,1449.0
2022-04-11 14:20:00,234.18,234.38,234.15,234.15,1625.0,225.3702,225.5626,225.3413,225.3413,1625.0
2022-04-11 14:25:00,234.14,234.3,234.1,234.21,3799.0,225.3317,225.4857,225.2932,225.399,3799.0
2022-04-11 14:30:00,233.92,234.26,233.92,234.26,780.0,225.12,225.4472,225.12,225.4472,780.0
2022-04-11 14:35:00,234.19,234.83,234.16,234.74,4409.0,225.3798,225.9957,225.3509,225.9091,4409.0
2022-04-11 14:40:00,234.88,235.1,234.76,235.1,3514.0,226.0438,226.2556,225.9284,226.2556,3514.0
2022-04-11 14:45:00,234.99,235.39,234.99,235.27,3968.0,226.1497,226.5347,226.1497,226.4192,3968.0
2022-04-11 14:50:00,235.48,235.7,235.45,235.51,4253.0,226.6213,226.833,226.5924,226.6501,4253.0
2022-04-11 14:55:00,235.52,235.63,235.42,235.48,2305.0,226.6598,226.7656,226.5635,226.6213,2305.0
2022-04-11 15:00:00,235.45,235.64,234.84,234.93,6676.0,226.5924,226.7752,226.0053,226.092,6676.0
2022-04-11 15:05:00,234.48,234.74,234.48,234.61,1738.0,225.6589,225.9091,225.6589,225.784,1738.0
2022-04-11 15:10:00,234.65,234.69,234.18,234.34,3830.0,225.8225,225.861,225.3702,225.5242,3830.0
2022-04-11 15:15:00,234.34,234.34,233.98,234.19,3164.0,225.5242,225.5242,225.1777,225.3798,3164.0
2022-04-11 15:20:00,234.13,234.27,234.03,234.11,3504.0,225.3221,225.4568,225.2258,225.3028,3504.0
2022-04-11 15:25:00,234.19,234.21,233.78,233.84,5205.0,225.3798,225.399,224.9852,225.043,5205.0
2022-04-11 15:30:00,233.88,233.97,233.59,233.67,6937.0,225.0815,225.1681,224.8024,224.8794,6937.0
2022-04-11 15:35:00,233.59,234.01,233.58,234.01,8471.0,224.8024,225.2066,224.7927,225.2066,8471.0
2022-04-11 15:40:00,234.07,234.09,233.62,233.64,5640.0,225.2643,225.2836,224.8312,224.8505,5640.0
2022-04-11 15:45:00,233.52,233.66,233.42,233.47,5585.0,224.735,224.8697,224.6388,224.6869,5585.0
2022-04-11 15:50:00,233.33,233.76,233.25,233.35,11714.0,224.5521,224.966,224.4752,224.5714,11714.0
2022-04-11 15:55:00,233.24,233.5,232.88,233.34,48917.0,224.4655,224.7158,224.1191,224.5618,48917.0
2022-04-12 09:30:00,233.83,234.65,233.83,234.18,10741.0,225.0333,225.8225,225.0333,225.3702,10741.0
2022-04-12 09:35:00,234.71,234.99,234.26,234.99,1391.0,225.8802,226.1497,225.4472,226.1497,1391.0
2022-04-12 09:40:00,234.92,235.55,234.52,235.55,4778.0,226.0823,226.6886,225.6974,226.6886,4778.0
2022-04-12 09:45:00,235.55,236.38,235.55,235.82,2309.0,226.6886,227.4874,226.6886,226.9485,2309.0
2022-04-12 09:50:00,235.8,236.86,235.8,236.62,2800.0,226.9292,227.9494,226.9292,227.7184,2800.0
2022-04-12 09:55:00,236.41,236.41,235.61,235.61,10174.0,227.5163,227.5163,226.7464,226.7464,10174.0
2022-04-12 10:00:00,235.64,235.64,235.02,235.02,14574.0,226.7752,226.7752,226.1786,226.1786,14574.0
2022-04-12 10:05:00,235.09,235.1,234.46,234.86,1697.0,226.2459,226.2556,225.6396,226.0246,1697.0
2022-04-12 10:10:00,234.93,235.14,234.8,235.14,1757.0,226.092,226.2941,225.9668,226.2941,1757.0
2022-04-12 10:15:00,235.11,235.17,234.89,234.9,4000.0,226.2652,226.3229,226.0535,226.0631,4000.0
2022-04-12 10:20:00,234.91,234.91,234.75,234.75,1200.0,226.0727,226.0727,225.9187,225.9187,1200.0
2022-04-12 10:25:00,234.74,234.89,234.53,234.89,2736.0,225.9091,226.0535,225.707,226.0535,2736.0
2022-04-12 10:30:00,234.77,234.96,234.55,234.87,7422.0,225.938,226.1208,225.7263,226.0342,7422.0
2022-04-12 10:35:00,234.93,235.22,234.81,234.84,10211.0,226.092,226.371,225.9765,226.0053,10211.0
2022-04-12 10:40:00,234.88,235.02,234.83,234.94,3106.0,226.0438,226.1786,225.9957,226.1016,3106.0
2022-04-12 10:45:00,234.95,234.95,234.25,234.36,1855.0,226.1112,226.1112,225.4375,225.5434,1855.0
2022-04-12 10:50:00,234.48,234.91,234.48,234.91,2335.0,225.6589,226.0727,225.6589,226.0727,2335.0
2022-04-12 10:55:00,234.87,235.05,234.8,234.89,800.0,226.0342,226.2074,225.9668,226.0535,800.0
2022-04-12 11:00:00,235.04,235.65,235.04,235.44,1500.0,226.1978,226.7849,226.1978,226.5828,1500.0
2022-04-12 11:05:00,235.56,235.56,234.99,235.1,5539.0,226.6983,226.6983,226.1497,226.2556,5539.0
2022-04-12 11:10:00,235.03,235.36,235.03,235.3,800.0,226.1882,226.5058,226.1882,226.448,800.0
2022-04-12 11:15:00,235.25,235.67,235.18,235.65,2223.0,226.3999,226.8041,226.3326,226.7849,2223.0
2022-04-12 11:20:00,235.94,235.94,235.68,235.81,1600.0,227.064,227.064,226.8137,226.9389,1600.0
2022-04-12 11:25:00,235.9,236.08,235.86,235.87,1806.0,227.0255,227.1987,226.987,226.9966,1806.0
2022-04-12 11:30:00,236.1,236.21,235.97,236.14,984.0,227.2179,227.3238,227.0928,227.2564,984.0
2022-04-12 11:35:00,236.1,236.11,235.77,235.77,5728.0,227.2179,227.2276,226.9004,226.9004,5728.0
2022-04-12 11:40:00,235.82,236.1,235.79,235.98,4723.0,226.9485,227.2179,226.9196,227.1025,4723.0
2022-04-12 11:45:00,236.1,236.24,236.02,236.09,1778.0,227.2179,227.3527,227.141,227.2083,1778.0
2022-04-12 11:50:00,236.09,236.37,236.04,236.37,1218.0,227.2083,227.4778,227.1602,227.4778,1218.0
2022-04-12 11:55:00,236.37,236.56,236.1,236.1,2754.0,227.4778,227.6606,227.2179,227.2179,2754.0
2022-04-12 12:00:00,236.1,236.29,236.1,236.1,1000.0,227.2179,227.4008,227.2179,227.2179,1000.0
2022-04-12 12:05:00,236.11,236.18,236.04,236.1,3505.0,227.2276,227.2949,227.1602,227.2179,3505.0
2022-04-12 12:10:00,236.1,236.1,235.91,236.05,4733.0,227.2179,227.2179,227.0351,227.1698,4733.0
2022-04-12 12:15:00,236.01,236.42,235.99,236.3,2221.0,227.1313,227.5259,227.1121,227.4104,2221.0
2022-04-12 12:20:00,236.2,236.31,236.01,236.01,2821.0,227.3142,227.42,227.1313,227.1313,2821.0
2022-04-12 12:25:00,235.95,235.96,235.36,235.36,1300.0,227.0736,227.0832,226.5058,226.5058,1300.0
2022-04-12 12:30:00,235.04,235.07,234.8,234.8,3628.0,226.1978,226.2267,225.9668,225.9668,3628.0
2022-04-12 12:35:00,234.69,234.78,234.41,234.64,2324.0,225.861,225.9476,225.5915,225.8129,2324.0
2022-04-12 12:40:00,234.62,234.72,234.43,234.63,2560.0,225.7936,225.8899,225.6108,225.8032,2560.0
2022-04-12 12:45:00,234.63,234.93,234.63,234.91,1534.0,225.8032,226.092,225.8032,226.0727,1534.0
2022-04-12 12:50:00,235.04,235.16,235.0,235.0,800.0,226.1978,226.3133,226.1593,226.1593,800.0
2022-04-12 12:55:00,234.84,234.88,234.82,234.88,1279.0,226.0053,226.0438,225.9861,226.0438,1279.0
2022-04-12 13:00:00,234.93,234.93,234.61,234.61,700.0,226.092,226.092,225.784,225.784,700.0
2022-04-12 13:05:00,234.63,234.95,234.63,234.73,2778.0,225.8032,226.1112,225.8032,225.8995,2778.0
2022-04-12 13:10:00,234.86,235.18,234.81,234.89,2601.0,226.0246,226.3326,225.9765,226.0535,2601.0
2022-04-12 13:15:00,235.01,235.01,234.91,234.91,400.0,226.1689,226.1689,226.0727,226.0727,400.0
2022-04-12 13:20:00,235.24,235.45,235.09,235.09,3391.0,226.3903,226.5924,226.2459,226.2459,3391.0
2022-04-12 13:25:00,234.95,234.95,234.65,234.69,1517.0,226.1112,226.1112,225.8225,225.861,1517.0
2022-04-12 13:30:00,234.55,234.67,234.43,234.67,1654.0,225.7263,225.8417,225.6108,225.8417,1654.0
2022-04-12 13:35:00,234.77,234.88,234.73,234.83,2600.0,225.938,226.0438,225.8995,225.9957,2600.0
2022-04-12 13:40:00,234.75,234.89,234.68,234.81,4094.0,225.9187,226.0535,225.8514,225.9765,4094.0
2022-04-12 13:45:00,234.88,234.89,234.52,234.6,3286.0,226.0438,226.0535,225.6974,225.7744,3286.0
2022-04-12 13:50:00,234.64,234.64,234.13,234.3,5446.0,225.8129,225.8129,225.3221,225.4857,5446.0
2022-04-12 13:55:00,234.19,234.28,234.09,234.28,5675.0,225.3798,225.4664,225.2836,225.4664,5675.0
2022-04-12 14:00:00,234.18,234.28,234.09,234.12,5044.0,225.3702,225.4664,225.2836,225.3124,5044.0
2022-04-12 14:05:00,234.34,234.34,233.96,234.09,1418.0,225.5242,225.5242,225.1584,225.2836,1418.0
2022-04-12 14:10:00,234.01,234.28,233.96,234.16,5074.0,225.2066,225.4664,225.1584,225.3509,5074.0
2022-04-12 14:15:00,234.17,234.2,233.77,233.87,5783.0,225.3605,225.3894,224.9756,225.0718,5783.0
2022-04-12 14:20:00,233.81,234.02,233.61,233.61,6176.0,225.0141,225.2162,224.8216,224.8216,6176.0
2022-04-12 14:25:00,233.48,233.64,233.42,233.49,2315.0,224.6965,224.8505,224.6388,224.7061,2315.0
2022-04-12 14:30:00,233.37,233.47,233.07,233.31,2658.0,224.5906,224.6869,224.3019,224.5329,2658.0
2022-04-12 14:35:00,233.38,233.55,233.32,233.32,1100.0,224.6003,224.7639,224.5425,224.5425,1100.0
2022-04-12 14:40:00,233.26,233.35,232.61,232.84,1405.0,224.4848,224.5714,223.8592,224.0806,1405.0
2022-04-12 14:45:00,233.0,233.23,232.88,232.97,4188.0,224.2346,224.4559,224.1191,224.2057,4188.0
2022-04-12 14:50:00,232.7,232.89,232.64,232.89,1227.0,223.9459,224.1287,223.8881,224.1287,1227.0
2022-04-12 14:55:00,233.19,233.19,232.91,233.01,1402.0,224.4174,224.4174,224.1479,224.2442,1402.0
2022-04-12 15:00:00,233.04,233.04,232.41,232.41,900.0,224.2731,224.2731,223.6668,223.6668,900.0
2022-04-12 15:05:00,232.19,232.32,231.95,231.95,2601.0,223.455,223.5801,223.2241,223.2241,2601.0
2022-04-12 15:10:00,231.97,232.12,231.86,232.01,2614.0,223.2433,223.3877,223.1375,223.2818,2614.0
2022-04-12 15:15:00,231.86,232.12,231.86,231.89,2079.0,223.1375,223.3877,223.1375,223.1663,2079.0
2022-04-12 15:20:00,232.1,232.32,232.03,232.24,4502.0,223.3684,223.5801,223.3011,223.5032,4502.0
2022-04-12 15:25:00,232.13,232.13,231.69,231.73,1900.0,223.3973,223.3973,222.9738,223.0123,1900.0
2022-04-12 15:30:00,231.66,231.79,231.48,231.61,5583.0,222.945,223.0701,222.7717,222.8969,5583.0
2022-04-12 15:35:00,231.62,232.32,231.61,232.27,5077.0,222.9065,223.5801,222.8969,223.532,5077.0
2022-04-12 15:40:00,232.23,232.46,231.9,232.01,7205.0,223.4935,223.7149,223.1759,223.2818,7205.0
2022-04-12 15:45:00,231.95,232.43,231.82,232.21,4552.0,223.2241,223.686,223.099,223.4743,4552.0
2022-04-12 15:50:00,232.22,232.36,232.0,232.31,11849.0,223.4839,223.6186,223.2722,223.5705,11849.0
2022-04-12 15:55:00,232.35,232.64,232.11,232.26,28461.0,223.609,223.8881,223.378,223.5224,28461.0
2022-04-13 09:30:00,232.74,233.49,232.74,233.49,2415.0,223.9843,224.7061,223.9843,224.7061,2415.0
2022-04-13 09:35:00,233.63,234.05,233.57,234.05,300.0,224.8409,225.2451,224.7831,225.2451,300.0
2022-04-13 09:40:00,234.13,234.82,233.99,234.69,8026.0,225.3221,225.9861,225.1873,225.861,8026.0
2022-04-13 09:45:00,234.71,235.48,234.69,235.34,2990.0,225.8802,226.6213,225.861,226.4865,2990.0
2022-04-13 09:50:00,235.49,235.49,234.28,234.34,4326.0,226.6309,226.6309,225.4664,225.5242,4326.0
2022-04-13 09:55:00,234.49,234.64,233.63,233.72,5096.0,225.6685,225.8129,224.8409,224.9275,5096.0
2022-04-13 10:00:00,233.71,233.71,233.43,233.52,1464.0,224.9179,224.9179,224.6484,224.735,1464.0
2022-04-13 10:05:00,233.87,233.87,233.28,233.28,5187.0,225.0718,225.0718,224.504,224.504,5187.0
2022-04-13 10:10:00,232.79,233.46,232.79,233.44,2472.0,224.0325,224.6773,224.0325,224.658,2472.0
2022-04-13 10:15:00,233.46,233.71,233.46,233.47,4990.0,224.6773,224.9179,224.6773,224.6869,4990.0
2022-04-13 10:20:00,233.31,233.45,232.33,232.82,5446.0,224.5329,224.6676,223.5898,224.0613,5446.0
2022-04-13 10:25:00,232.72,232.89,232.5,232.55,4484.0,223.9651,224.1287,223.7534,223.8015,4484.0
2022-04-13 10:30:00,232.63,233.13,232.5,233.0,4956.0,223.8785,224.3597,223.7534,224.2346,4956.0
2022-04-13 10:35:00,233.09,233.18,232.84,232.84,5457.0,224.3212,224.4078,224.0806,224.0806,5457.0
2022-04-13 10:40:00,232.67,233.2,232.51,233.02,6489.0,223.917,224.427,223.763,224.2538,6489.0
2022-04-13 10:45:00,233.07,233.14,232.87,232.91,2921.0,224.3019,224.3693,224.1095,224.1479,2921.0
2022-04-13 10:50:00,232.9,233.55,232.84,233.55,2537.0,224.1383,224.7639,224.0806,224.7639,2537.0
2022-04-13 10:55:00,233.54,234.04,233.44,234.04,6841.0,224.7542,225.2354,224.658,225.2354,6841.0
2022-04-13 11:00:00,233.93,234.67,233.86,234.45,5000.0,225.1296,225.8417,225.0622,225.63,5000.0
2022-04-13 11:05:00,234.46,234.47,234.17,234.29,2053.0,225.6396,225.6493,225.3605,225.476,2053.0
2022-04-13 11:10:00,234.33,234.48,234.29,234.46,3254.0,225.5145,225.6589,225.476,225.6396,3254.0
2022-04-13 11:15:00,234.47,234.48,234.12,234.12,4917.0,225.6493,225.6589,225.3124,225.3124,4917.0
2022-04-13 11:20:00,233.97,234.2,233.97,234.18,2901.0,225.1681,225.3894,225.1681,225.3702,2901.0
2022-04-13 11:25:00,234.25,234.64,234.22,234.43,4583.0,225.4375,225.8129,225.4087,225.6108,4583.0
2022-04-13 11:30:00,234.43,234.65,234.38,234.38,3723.0,225.6108,225.8225,225.5626,225.5626,3723.0
2022-04-13 11:35:00,234.16,234.52,233.96,234.26,2549.0,225.3509,225.6974,225.1584,225.4472,2549.0
2022-04-13 11:40:00,234.25,234.34,234.13,234.16,3278.0,225.4375,225.5242,225.3221,225.3509,3278.0
2022-04-13 11:45:00,234.16,234.16,233.95,234.09,2103.0,225.3509,225.3509,225.1488,225.2836,2103.0
2022-04-13 11:50:00,234.05,234.24,234.05,234.22,1500.0,225.2451,225.4279,225.2451,225.4087,1500.0
2022-04-13 11:55:00,234.33,234.39,234.11,234.21,5064.0,225.5145,225.5723,225.3028,225.399,5064.0
2022-04-13 12:00:00,234.34,234.52,234.33,234.52,2149.0,225.5242,225.6974,225.5145,225.6974,2149.0
2022-04-13 12:05:00,234.68,234.68,234.59,234.67,304.0,225.8514,225.8514,225.7647,225.8417,304.0
2022-04-13 12:10:00,234.66,234.75,234.51,234.7,7335.0,225.8321,225.9187,225.6878,225.8706,7335.0
2022-04-13 12:15:00,234.71,234.72,234.48,234.6,3987.0,225.8802,225.8899,225.6589,225.7744,3987.0
2022-04-13 12:20:00,234.77,235.04,234.76,234.87,3552.0,225.938,226.1978,225.9284,226.0342,3552.0
2022-04-13 12:25:00,234.83,234.93,234.46,234.46,4122.0,225.9957,226.092,225.6396,225.6396,4122.0
2022-04-13 12:30:00,234.32,234.69,234.32,234.69,2425.0,225.5049,225.861,225.5049,225.861,2425.0
2022-04-13 12:35:00,234.75,234.83,234.63,234.63,3462.0,225.9187,225.9957,225.8032,225.8032,3462.0
2022-04-13 12:40:00,234.69,234.95,234.68,234.95,1993.0,225.861,226.1112,225.8514,226.1112,1993.0
2022-04-13 12:45:00,235.01,235.02,234.93,234.95,3600.0,226.1689,226.1786,226.092,226.1112,3600.0
2022-04-13 12:50:00,235.01,235.04,234.92,234.99,2008.0,226.1689,226.1978,226.0823,226.1497,2008.0
2022-04-13 12:55:00,235.05,235.05,234.76,234.76,1763.0,226.2074,226.2074,225.9284,225.9284,1763.0
2022-04-13 13:00:00,234.72,235.17,234.71,235.11,5372.0,225.8899,226.3229,225.8802,226.2652,5372.0
2022-04-13 13:05:00,235.11,235.19,235.03,235.16,1542.0,226.2652,226.3422,226.1882,226.3133,1542.0
2022-04-13 13:10:00,235.29,235.31,235.22,235.22,1400.0,226.4384,226.4577,226.371,226.371,1400.0
2022-04-13 13:15:00,235.18,235.29,235.11,235.19,4905.0,226.3326,226.4384,226.2652,226.3422,4905.0
2022-04-13 13:20:00,235.17,235.31,235.11,235.31,1661.0,226.3229,226.4577,226.2652,226.4577,1661.0
2022-04-13 13:25:00,235.16,235.16,234.78,234.94,2834.0,226.3133,226.3133,225.9476,226.1016,2834.0
2022-04-13 13:30:00,234.91,234.91,234.83,234.83,1220.0,226.0727,226.0727,225.9957,225.9957,1220.0
2022-04-13 13:35:00,234.86,234.89,234.63,234.63,5001.0,226.0246,226.0535,225.8032,225.8032,5001.0
2022-04-13 13:40:00,234.63,234.64,234.36,234.45,948.0,225.8032,225.8129,225.5434,225.63,948.0
2022-04-13 13:45:00,234.54,234.66,234.44,234.66,3278.0,225.7166,225.8321,225.6204,225.8321,3278.0
2022-04-13 13:50:00,234.6,234.76,234.59,234.74,4423.0,225.7744,225.9284,225.7647,225.9091,4423.0
2022-04-13 13:55:00,234.74,235.16,234.73,235.16,7598.0,225.9091,226.3133,225.8995,226.3133,7598.0
2022-04-13 14:00:00,235.17,235.23,234.74,234.84,9784.0,226.3229,226.3807,225.9091,226.0053,9784.0
2022-04-13 14:05:00,234.8,234.97,234.74,234.84,4733.0,225.9668,226.1305,225.9091,226.0053,4733.0
2022-04-13 14:10:00,234.84,234.85,234.62,234.65,3726.0,226.0053,226.015,225.7936,225.8225,3726.0
2022-04-13 14:15:00,234.63,234.69,234.5,234.5,2421.0,225.8032,225.861,225.6781,225.6781,2421.0
2022-04-13 14:20:00,234.57,234.66,234.46,234.54,5458.0,225.7455,225.8321,225.6396,225.7166,5458.0
2022-04-13 14:25:00,234.64,234.66,234.36,234.55,6151.0,225.8129,225.8321,225.5434,225.7263,6151.0
2022-04-13 14:30:00,234.55,234.61,234.51,234.61,4354.0,225.7263,225.784,225.6878,225.784,4354.0
2022-04-13 14:35:00,234.62,234.7,234.35,234.48,7140.0,225.7936,225.8706,225.5338,225.6589,7140.0
2022-04-13 14:40:00,234.54,234.72,234.54,234.72,3504.0,225.7166,225.8899,225.7166,225.8899,3504.0
2022-04-13 14:45:00,234.69,234.95,234.69,234.95,3425.0,225.861,226.1112,225.861,226.1112,3425.0
2022-04-13 14:50:00,235.01,235.05,234.93,234.93,5720.0,226.1689,226.2074,226.092,226.092,5720.0
2022-04-13 14:55:00,234.91,234.91,234.74,234.75,3415.0,226.0727,226.0727,225.9091,225.9187,3415.0
2022-04-13 15:00:00,234.82,234.93,234.73,234.93,2691.0,225.9861,226.092,225.8995,226.092,2691.0
2022-04-13 15:05:00,234.97,235.28,234.97,235.16,5787.0,226.1305,226.4288,226.1305,226.3133,5787.0
2022-04-13 15:10:00,235.17,235.25,235.16,235.17,4312.0,226.3229,226.3999,226.3133,226.3229,4312.0
2022-04-13 15:15:00,235.17,235.21,234.73,234.76,5660.0,226.3229,226.3614,225.8995,225.9284,5660.0
2022-04-13 15:20:00,234.76,234.98,234.64,234.95,7962.0,225.9284,226.1401,225.8129,226.1112,7962.0
2022-04-13 15:25:00,235.04,235.19,234.98,235.18,9304.0,226.1978,226.3422,226.1401,226.3326,9304.0
2022-04-13 15:30:00,235.18,235.68,235.18,235.68,9147.0,226.3326,226.8137,226.3326,226.8137,9147.0
2022-04-13 15:35:00,235.65,235.95,235.48,235.87,9804.0,226.7849,227.0736,226.6213,226.9966,9804.0
2022-04-13 15:40:00,235.84,235.86,235.64,235.65,12514.0,226.9677,226.987,226.7752,226.7849,12514.0
2022-04-13 15:45:00,235.73,235.99,235.68,235.94,11508.0,226.8619,227.1121,226.8137,227.064,11508.0
2022-04-13 15:50:00,235.96,235.98,235.4,235.64,21353.0,227.0832,227.1025,226.5443,226.7752,21353.0
2022-04-13 15:55:00,235.57,236.45,235.41,236.18,92220.0,226.7079,227.5548,226.5539,227.2949,92220.0
2022-04-14 09:30:00,236.53,237.51,235.5,236.41,25887.0,227.6318,228.5749,226.6405,227.5163,25887.0
2022-04-14 09:35:00,236.94,236.94,236.24,236.25,2020.0,228.0263,228.0263,227.3527,227.3623,2020.0
2022-04-14 09:40:00,236.48,236.8,235.97,235.97,2717.0,227.5836,227.8916,227.0928,227.0928,2717.0
2022-04-14 09:45:00,235.86,236.05,235.26,235.26,2870.0,226.987,227.1698,226.4095,226.4095,2870.0
2022-04-14 09:50:00,235.19,235.28,234.97,235.06,900.0,226.3422,226.4288,226.1305,226.2171,900.0
2022-04-14 09:55:00,235.0,235.07,234.59,234.71,1007.0,226.1593,226.2267,225.7647,225.8802,1007.0
2022-04-14 10:00:00,234.79,235.09,234.61,234.73,2856.0,225.9572,226.2459,225.784,225.8995,2856.0
2022-04-14 10:05:00,234.73,234.73,233.93,234.17,4994.0,225.8995,225.8995,225.1296,225.3605,4994.0
2022-04-14 10:10:00,234.19,235.15,233.9,235.15,23794.0,225.3798,226.3037,225.1007,226.3037,23794.0
2022-04-14 10:15:00,235.12,235.3,235.03,235.06,8446.0,226.2748,226.448,226.1882,226.2171,8446.0
2022-04-14 10:20:00,235.01,235.75,234.95,235.59,2649.0,226.1689,226.8811,226.1112,226.7271,2649.0
2022-04-14 10:25:00,235.5,235.68,235.43,235.64,2701.0,226.6405,226.8137,226.5731,226.7752,2701.0
2022-04-14 10:30:00,235.73,235.84,235.53,235.75,1895.0,226.8619,226.9677,226.6694,226.8811,1895.0
2022-04-14 10:35:00,235.69,235.87,235.5,235.59,1600.0,226.8234,226.9966,226.6405,226.7271,1600.0
2022-04-14 10:40:00,235.67,235.78,235.38,235.46,1200.0,226.8041,226.91,226.525,226.602,1200.0
2022-04-14 10:45:00,235.77,235.81,235.55,235.77,1300.0,226.9004,226.9389,226.6886,226.9004,1300.0
2022-04-14 10:50:00,235.64,236.23,235.64,236.13,1193.0,226.7752,227.3431,226.7752,227.2468,1193.0
2022-04-14 10:55:00,236.36,236.71,236.35,236.58,4210.0,227.4682,227.805,227.4585,227.6799,4210.0
2022-04-14 11:00:00,236.49,236.66,236.2,236.2,4106.0,227.5933,227.7569,227.3142,227.3142,4106.0
2022-04-14 11:05:00,236.08,236.08,235.69,235.7,860.0,227.1987,227.1987,226.8234,226.833,860.0
2022-04-14 11:10:00,235.81,236.06,235.8,236.06,1206.0,226.9389,227.1794,226.9292,227.1794,1206.0
2022-04-14 11:15:00,236.18,236.26,235.69,235.69,1449.0,227.2949,227.3719,226.8234,226.8234,1449.0
2022-04-14 11:20:00,235.74,235.96,235.42,235.96,1398.0,226.8715,227.0832,226.5635,227.0832,1398.0
2022-04-14 11:25:00,236.08,236.08,235.78,235.89,1029.0,227.1987,227.1987,226.91,227.0158,1029.0
2022-04-14 11:30:00,235.94,236.04,235.68,235.89,1801.0,227.064,227.1602,226.8137,227.0158,1801.0
2022-04-14 11:35:00,235.75,235.84,235.63,235.63,1500.0,226.8811,226.9677,226.7656,226.7656,1500.0
2022-04-14 11:40:00,235.59,235.59,235.25,235.33,1556.0,226.7271,226.7271,226.3999,226.4769,1556.0
2022-04-14 11:45:00,235.01,235.29,235.01,235.25,649.0,226.1689,226.4384,226.1689,226.3999,649.0
2022-04-14 11:50:00,235.22,235.24,235.14,235.22,1252.0,226.371,226.3903,226.2941,226.371,1252.0
2022-04-14 11:55:00,235.17,235.32,235.1,235.32,1647.0,226.3229,226.4673,226.2556,226.4673,1647.0
2022-04-14 12:00:00,235.06,235.37,234.97,235.21,1598.0,226.2171,226.5154,226.1305,226.3614,1598.0
2022-04-14 12:05:00,234.98,235.4,234.97,235.35,1134.0,226.1401,226.5443,226.1305,226.4962,1134.0
2022-04-14 12:10:00,235.37,235.37,235.21,235.35,1314.0,226.5154,226.5154,226.3614,226.4962,1314.0
2022-04-14 12:15:00,235.3,235.3,234.95,235.0,1613.0,226.448,226.448,226.1112,226.1593,1613.0
2022-04-14 12:20:00,234.97,234.97,234.85,234.97,1400.0,226.1305,226.1305,226.015,226.1305,1400.0
2022-04-14 12:25:00,235.0,235.13,234.92,234.92,1514.0,226.1593,226.2844,226.0823,226.0823,1514.0
2022-04-14 12:30:00,234.9,235.13,234.89,235.05,2051.0,226.0631,226.2844,226.0535,226.2074,2051.0
2022-04-14 12:35:00,234.95,235.21,234.91,235.21,951.0,226.1112,226.3614,226.0727,226.3614,951.0
2022-04-14 12:40:00,235.13,235.21,234.96,235.13,800.0,226.2844,226.3614,226.1208,226.2844,800.0
2022-04-14 12:45:00,234.94,234.94,234.77,234.77,746.0,226.1016,226.1016,225.938,225.938,746.0
2022-04-14 12:50:00,234.78,234.84,234.68,234.69,840.0,225.9476,226.0053,225.8514,225.861,840.0
2022-04-14 12:55:00,234.6,234.98,234.6,234.98,1757.0,225.7744,226.1401,225.7744,226.1401,1757.0
2022-04-14 13:00:00,235.07,235.18,234.98,234.99,1383.0,226.2267,226.3326,226.1401,226.1497,1383.0
2022-04-14 13:05:00,234.91,235.09,234.91,235.09,806.0,226.0727,226.2459,226.0727,226.2459,806.0
2022-04-14 13:10:00,235.09,235.09,235.06,235.06,200.0,226.2459,226.2459,226.2171,226.2171,200.0
2022-04-14 13:15:00,234.9,234.92,234.79,234.82,2008.0,226.0631,226.0823,225.9572,225.9861,2008.0
2022-04-14 13:20:00,234.82,234.99,234.81,234.99,2757.0,225.9861,226.1497,225.9765,226.1497,2757.0
2022-04-14 13:25:00,235.01,235.2,234.86,235.2,600.0,226.1689,226.3518,226.0246,226.3518,600.0
2022-04-14 13:30:00,235.33,235.33,235.13,235.17,2365.0,226.4769,226.4769,226.2844,226.3229,2365.0
2022-04-14 13:35:00,235.35,235.44,235.19,235.19,1204.0,226.4962,226.5828,226.3422,226.3422,1204.0
2022-04-14 13:40:00,235.16,235.48,235.11,235.38,897.0,226.3133,226.6213,226.2652,226.525,897.0
2022-04-14 13:45:00,235.45,235.58,235.45,235.58,422.0,226.5924,226.7175,226.5924,226.7175,422.0
2022-04-14 13:50:00,235.54,235.67,235.13,235.3,2030.0,226.679,226.8041,226.2844,226.448,2030.0
2022-04-14 13:55:00,235.16,235.42,235.1,235.41,3385.0,226.3133,226.5635,226.2556,226.5539,3385.0
2022-04-14 14:00:00,235.52,235.62,235.27,235.56,2483.0,226.6598,226.756,226.4192,226.6983,2483.0
2022-04-14 14:05:00,235.48,235.57,235.3,235.35,1256.0,226.6213,226.7079,226.448,226.4962,1256.0
2022-04-14 14:10:00,235.41,235.44,235.25,235.44,1326.0,226.5539,226.5828,226.3999,226.5828,1326.0
2022-04-14 14:15:00,235.44,235.46,235.34,235.42,1100.0,226.5828,226.602,226.4865,226.5635,1100.0
2022-04-14 14:20:00,235.19,235.19,235.1,235.11,847.0,226.3422,226.3422,226.2556,226.2652,847.0
2022-04-14 14:25:00,235.12,235.29,235.0,235.28,1508.0,226.2748,226.4384,226.1593,226.4288,1508.0
2022-04-14 14:30:00,235.31,235.43,235.16,235.17,1035.0,226.4577,226.5731,226.3133,226.3229,1035.0
2022-04-14 14:35:00,235.13,235.19,234.91,234.91,2106.0,226.2844,226.3422,226.0727,226.0727,2106.0
2022-04-14 14:40:00,234.79,235.15,234.79,235.07,1771.0,225.9572,226.3037,225.9572,226.2267,1771.0
2022-04-14 14:45:00,235.03,235.11,234.78,234.8,1318.0,226.1882,226.2652,225.9476,225.9668,1318.0
2022-04-14 14:50:00,234.91,234.91,234.48,234.49,907.0,226.0727,226.0727,225.6589,225.6685,907.0
2022-04-14 14:55:00,234.58,234.6,234.47,234.56,2209.0,225.7551,225.7744,225.6493,225.7359,2209.0
2022-04-14 15:00:00,234.44,234.67,234.36,234.54,1518.0,225.6204,225.8417,225.5434,225.7166,1518.0
2022-04-14 15:05:00,234.54,234.64,234.38,234.38,1812.0,225.7166,225.8129,225.5626,225.5626,1812.0
2022-04-14 15:10:00,234.4,234.51,234.38,234.47,1575.0,225.5819,225.6878,225.5626,225.6493,1575.0
2022-04-14 15:15:00,234.56,234.63,234.44,234.53,2401.0,225.7359,225.8032,225.6204,225.707,2401.0
2022-04-14 15:20:00,234.59,234.64,234.49,234.53,2092.0,225.7647,225.8129,225.6685,225.707,2092.0
2022-04-14 15:25:00,234.41,234.46,234.18,234.3,2945.0,225.5915,225.6396,225.3702,225.4857,2945.0
2022-04-14 15:30:00,234.24,234.27,233.99,234.11,18082.0,225.4279,225.4568,225.1873,225.3028,18082.0
2022-04-14 15:35:00,234.17,234.36,233.63,233.86,9305.0,225.3605,225.5434,224.8409,225.0622,9305.0
2022-04-14 15:40:00,233.81,234.08,233.81,234.03,2784.0,225.0141,225.2739,225.0141,225.2258,2784.0
2022-04-14 15:45:00,234.02,234.02,233.7,233.76,6401.0,225.2162,225.2162,224.9082,224.966,6401.0
2022-04-14 15:50:00,233.69,233.83,233.51,233.69,18258.0,224.8986,225.0333,224.7254,224.8986,18258.0
2022-04-14 15:55:00,233.73,233.84,233.05,233.1,62581.0,224.9371,225.043,224.2827,224.3308,62581.0
2022-04-18 09:30:00,231.53,232.65,231.53,232.59,5208.0,222.8199,223.8977,222.8199,223.84,5208.0
2022-04-18 09:35:00,233.4,233.41,232.87,232.87,1197.0,224.6195,224.6291,224.1095,224.1095,1197.0
2022-04-18 09:40:00,233.75,233.94,233.75,233.83,700.0,224.9563,225.1392,224.9563,225.0333,700.0
2022-04-18 09:45:00,232.98,233.13,232.67,233.13,1151.0,224.2153,224.3597,223.917,224.3597,1151.0
2022-04-18 09:50:00,233.49,233.49,232.34,232.34,569.0,224.7061,224.7061,223.5994,223.5994,569.0
2022-04-18 09:55:00,232.36,232.68,232.29,232.55,2316.0,223.6186,223.9266,223.5513,223.8015,2316.0
2022-04-18 10:00:00,232.27,232.65,232.11,232.41,3839.0,223.532,223.8977,223.378,223.6668,3839.0
2022-04-18 10:05:00,232.29,232.29,232.26,232.26,300.0,223.5513,223.5513,223.5224,223.5224,300.0
2022-04-18 10:10:00,231.55,232.68,231.55,232.16,2414.0,222.8391,223.9266,222.8391,223.4262,2414.0
2022-04-18 10:15:00,232.17,233.29,232.17,232.69,6428.0,223.4358,224.5137,223.4358,223.9362,6428.0
2022-04-18 10:20:00,232.79,233.02,232.78,233.02,1090.0,224.0325,224.2538,224.0228,224.2538,1090.0
2022-04-18 10:25:00,233.04,233.09,231.85,231.85,2029.0,224.2731,224.3212,223.1278,223.1278,2029.0
2022-04-18 10:30:00,231.8,232.15,231.68,232.15,5483.0,223.0797,223.4165,222.9642,223.4165,5483.0
2022-04-18 10:35:00,232.28,232.88,232.25,232.82,804.0,223.5417,224.1191,223.5128,224.0613,804.0
2022-04-18 10:40:00,233.23,233.23,233.12,233.12,2024.0,224.4559,224.4559,224.35,224.35,2024.0
2022-04-18 10:45:00,233.03,233.03,232.96,232.96,200.0,224.2634,224.2634,224.1961,224.1961,200.0
2022-04-18 10:50:00,232.97,232.97,232.51,232.51,1203.0,224.2057,224.2057,223.763,223.763,1203.0
2022-04-18 10:55:00,232.51,232.51,232.08,232.16,4039.0,223.763,223.763,223.3492,223.4262,4039.0
2022-04-18 11:00:00,232.18,232.58,232.09,232.42,12144.0,223.4454,223.8304,223.3588,223.6764,12144.0
2022-04-18 11:05:00,232.42,232.45,232.25,232.25,2005.0,223.6764,223.7053,223.5128,223.5128,2005.0
2022-04-18 11:10:00,232.19,232.19,231.75,231.75,986.0,223.455,223.455,223.0316,223.0316,986.0
2022-04-18 11:15:00,231.74,231.81,231.68,231.69,2323.0,223.022,223.0893,222.9642,222.9738,2323.0
2022-04-18 11:20:00,231.42,231.45,231.22,231.22,700.0,222.714,222.7429,222.5215,222.5215,700.0
2022-04-18 11:25:00,231.09,231.14,230.79,231.1,1793.0,222.3964,222.4445,222.1077,222.406,1793.0
2022-04-18 11:30:00,231.1,231.1,230.94,230.94,800.0,222.406,222.406,222.2521,222.2521,800.0
2022-04-18 11:35:00,231.0,231.12,230.91,230.91,701.0,222.3098,222.4253,222.2232,222.2232,701.0
2022-04-18 11:40:00,230.83,230.83,230.5,230.69,1600.0,222.1462,222.1462,221.8286,222.0115,1600.0
2022-04-18 11:45:00,230.75,230.75,230.15,230.15,637.0,222.0692,222.0692,221.4918,221.4918,637.0
2022-04-18 11:50:00,230.31,230.67,230.31,230.51,1142.0,221.6458,221.9922,221.6458,221.8382,1142.0
2022-04-18 11:55:00,230.61,230.74,230.55,230.74,600.0,221.9345,222.0596,221.8767,222.0596,600.0
2022-04-18 12:00:00,230.7,230.71,230.4,230.48,1150.0,222.0211,222.0307,221.7324,221.8094,1150.0
2022-04-18 12:05:00,230.52,230.65,230.45,230.45,695.0,221.8479,221.973,221.7805,221.7805,695.0
2022-04-18 12:10:00,230.09,230.16,229.97,230.06,1724.0,221.434,221.5014,221.3186,221.4052,1724.0
2022-04-18 12:15:00,230.07,230.15,229.99,230.06,2139.0,221.4148,221.4918,221.3378,221.4052,2139.0
2022-04-18 12:20:00,230.21,230.29,230.17,230.19,400.0,221.5495,221.6265,221.511,221.5303,400.0
2022-04-18 12:25:00,229.99,229.99,229.69,229.87,2020.0,221.3378,221.3378,221.0491,221.2223,2020.0
2022-04-18 12:30:00,229.73,229.73,229.73,229.73,615.0,221.0876,221.0876,221.0876,221.0876,615.0
2022-04-18 12:35:00,229.86,229.86,229.74,229.74,1102.0,221.2127,221.2127,221.0972,221.0972,1102.0
2022-04-18 12:40:00,229.61,229.91,229.36,229.9,1513.0,220.9721,221.2608,220.7315,221.2512,1513.0
2022-04-18 12:45:00,229.94,230.12,229.94,229.99,800.0,221.2897,221.4629,221.2897,221.3378,800.0
2022-04-18 12:50:00,230.15,230.23,230.06,230.15,1101.0,221.4918,221.5688,221.4052,221.4918,1101.0
2022-04-18 12:55:00,230.14,230.24,230.1,230.1,986.0,221.4822,221.5784,221.4437,221.4437,986.0
2022-04-18 13:00:00,229.99,230.15,229.97,230.08,907.0,221.3378,221.4918,221.3186,221.4244,907.0
2022-04-18 13:05:00,230.18,230.41,230.18,230.41,938.0,221.5207,221.742,221.5207,221.742,938.0
2022-04-18 13:10:00,230.48,230.58,230.34,230.41,1780.0,221.8094,221.9056,221.6746,221.742,1780.0
2022-04-18 13:15:00,230.45,230.45,230.2,230.2,965.0,221.7805,221.7805,221.5399,221.5399,965.0
2022-04-18 13:20:00,230.23,230.57,230.17,230.57,951.0,221.5688,221.896,221.511,221.896,951.0
2022-04-18 13:25:00,230.53,230.57,230.42,230.51,1700.0,221.8575,221.896,221.7516,221.8382,1700.0
2022-04-18 13:30:00,230.52,230.82,230.51,230.82,833.0,221.8479,222.1366,221.8382,222.1366,833.0
2022-04-18 13:35:00,230.97,231.18,230.95,231.08,711.0,222.2809,222.483,222.2617,222.3868,711.0
2022-04-18 13:40:00,231.23,231.47,231.21,231.47,2230.0,222.5312,222.7621,222.5119,222.7621,2230.0
2022-04-18 13:45:00,231.48,231.63,231.4,231.63,1300.0,222.7717,222.9161,222.6948,222.9161,1300.0
2022-04-18 13:50:00,231.42,231.49,231.36,231.49,912.0,222.714,222.7814,222.6563,222.7814,912.0
2022-04-18 13:55:00,231.66,231.79,231.58,231.58,1161.0,222.945,223.0701,222.868,222.868,1161.0
2022-04-18 14:00:00,231.51,231.68,231.5,231.68,700.0,222.8006,222.9642,222.791,222.9642,700.0
2022-04-18 14:05:00,231.28,231.32,231.17,231.28,1490.0,222.5793,222.6178,222.4734,222.5793,1490.0
2022-04-18 14:10:00,231.19,231.21,231.14,231.15,402.0,222.4927,222.5119,222.4445,222.4542,402.0
2022-04-18 14:15:00,231.15,231.29,230.98,231.08,2715.0,222.4542,222.5889,222.2906,222.3868,2715.0
2022-04-18 14:20:00,231.03,231.38,231.03,231.2,1504.0,222.3387,222.6755,222.3387,222.5023,1504.0
2022-04-18 14:25:00,231.39,231.39,230.91,230.92,2770.0,222.6851,222.6851,222.2232,222.2328,2770.0
2022-04-18 14:30:00,230.95,231.17,230.85,230.85,771.0,222.2617,222.4734,222.1654,222.1654,771.0
2022-04-18 14:35:00,231.07,231.09,230.68,230.81,2700.0,222.3772,222.3964,222.0018,222.127,2700.0
2022-04-18 14:40:00,230.84,230.93,230.74,230.75,1325.0,222.1558,222.2424,222.0596,222.0692,1325.0
2022-04-18 14:45:00,230.67,230.88,230.63,230.69,1375.0,221.9922,222.1943,221.9537,222.0115,1375.0
2022-04-18 14:50:00,230.68,230.95,230.67,230.84,1339.0,222.0018,222.2617,221.9922,222.1558,1339.0
2022-04-18 14:55:00,230.71,230.81,230.61,230.61,1676.0,222.0307,222.127,221.9345,221.9345,1676.0
2022-04-18 15:00:00,230.53,230.54,230.17,230.17,1299.0,221.8575,221.8671,221.511,221.511,1299.0
2022-04-18 15:05:00,230.22,230.44,230.0,230.02,2314.0,221.5591,221.7709,221.3474,221.3667,2314.0
2022-04-18 15:10:00,230.11,230.2,229.77,229.83,4041.0,221.4533,221.5399,221.1261,221.1838,4041.0
2022-04-18 15:15:00,229.95,230.15,229.91,229.92,3427.0,221.2993,221.4918,221.2608,221.2704,3427.0
2022-04-18 15:20:00,230.06,230.13,229.84,229.84,1998.0,221.4052,221.4725,221.1934,221.1934,1998.0
2022-04-18 15:25:00,229.86,230.03,229.79,229.86,4404.0,221.2127,221.3763,221.1453,221.2127,4404.0
2022-04-18 15:30:00,229.72,229.72,229.14,229.26,5530.0,221.078,221.078,220.5198,220.6353,5530.0
2022-04-18 15:35:00,229.33,229.69,229.26,229.57,10641.0,220.7026,221.0491,220.6353,220.9336,10641.0
2022-04-18 15:40:00,229.53,229.73,229.39,229.52,4778.0,220.8951,221.0876,220.7604,220.8855,4778.0
2022-04-18 15:45:00,229.45,229.45,229.13,229.23,8679.0,220.8181,220.8181,220.5102,220.6064,8679.0
2022-04-18 15:50:00,229.09,229.34,228.9,229.11,15655.0,220.4717,220.7123,220.2888,220.4909,15655.0
2022-04-18 15:55:00,229.12,229.98,229.11,229.98,30066.0,220.5005,221.3282,220.4909,221.3282,30066.0
2022-04-19 09:30:00,229.97,230.47,229.91,230.35,7036.0,221.3186,221.7997,221.2608,221.6843,7036.0
2022-04-19 09:35:00,230.74,231.04,230.54,230.54,1002.0,222.0596,222.3483,221.8671,221.8671,1002.0
2022-04-19 09:40:00,230.4,231.22,230.36,231.22,1902.0,221.7324,222.5215,221.6939,222.5215,1902.0
2022-04-19 09:45:00,230.97,231.13,230.76,230.77,1182.0,222.2809,222.4349,222.0788,222.0885,1182.0
2022-04-19 09:50:00,230.96,231.88,230.66,231.7,2801.0,222.2713,223.1567,221.9826,222.9835,2801.0
2022-04-19 09:55:00,231.9,232.19,231.55,232.19,3650.0,223.1759,223.455,222.8391,223.455,3650.0
2022-04-19 10:00:00,232.16,232.98,231.91,232.92,3316.0,223.4262,224.2153,223.1856,224.1576,3316.0
2022-04-19 10:05:00,233.01,233.27,232.91,233.02,911.0,224.2442,224.4944,224.1479,224.2538,911.0
2022-04-19 10:10:00,233.06,233.2,232.88,233.03,2054.0,224.2923,224.427,224.1191,224.2634,2054.0
2022-04-19 10:15:00,232.87,232.87,232.49,232.49,1200.0,224.1095,224.1095,223.7438,223.7438,1200.0
2022-04-19 10:20:00,232.45,232.78,232.44,232.73,2718.0,223.7053,224.0228,223.6956,223.9747,2718.0
2022-04-19 10:25:00,232.74,232.99,232.7,232.98,1998.0,223.9843,224.2249,223.9459,224.2153,1998.0
2022-04-19 10:30:00,233.3,233.8,233.3,233.37,2076.0,224.5233,225.0045,224.5233,224.5906,2076.0
2022-04-19 10:35:00,233.45,233.47,233.16,233.16,1697.0,224.6676,224.6869,224.3885,224.3885,1697.0
2022-04-19 10:40:00,233.37,233.62,233.37,233.6,1603.0,224.5906,224.8312,224.5906,224.812,1603.0
2022-04-19 10:45:00,233.51,233.85,233.41,233.85,2484.0,224.7254,225.0526,224.6291,225.0526,2484.0
2022-04-19 10:50:00,233.76,233.76,233.27,233.27,600.0,224.966,224.966,224.4944,224.4944,600.0
2022-04-19 10:55:00,233.39,233.66,233.39,233.43,2188.0,224.6099,224.8697,224.6099,224.6484,2188.0
2022-04-19 11:00:00,233.3,233.55,233.29,233.55,511.0,224.5233,224.7639,224.5137,224.7639,511.0
2022-04-19 11:05:00,233.54,233.57,233.36,233.54,1530.0,224.7542,224.7831,224.581,224.7542,1530.0
2022-04-19 11:10:00,233.51,233.51,233.42,233.46,906.0,224.7254,224.7254,224.6388,224.6773,906.0
2022-04-19 11:15:00,233.26,233.79,233.26,233.71,4534.0,224.4848,224.9948,224.4848,224.9179,4534.0
2022-04-19 11:20:00,233.66,233.97,233.54,233.97,2431.0,224.8697,225.1681,224.7542,225.1681,2431.0
2022-04-19 11:25:00,233.96,233.96,233.61,233.96,1468.0,225.1584,225.1584,224.8216,225.1584,1468.0
2022-04-19 11:30:00,233.94,233.96,233.64,233.64,1274.0,225.1392,225.1584,224.8505,224.8505,1274.0
2022-04-19 11:35:00,233.77,233.8,233.63,233.79,1400.0,224.9756,225.0045,224.8409,224.9948,1400.0
2022-04-19 11:40:00,233.8,233.98,233.66,233.98,1504.0,225.0045,225.1777,224.8697,225.1777,1504.0
2022-04-19 11:45:00,234.03,234.03,233.84,233.84,2523.0,225.2258,225.2258,225.043,225.043,2523.0
2022-04-19 11:50:00,233.86,233.91,233.72,233.74,2467.0,225.0622,225.1103,224.9275,224.9467,2467.0
2022-04-19 11:55:00,233.64,233.64,233.18,233.19,2404.0,224.8505,224.8505,224.4078,224.4174,2404.0
2022-04-19 12:00:00,233.39,233.53,233.27,233.38,6659.0,224.6099,224.7446,224.4944,224.6003,6659.0
2022-04-19 12:05:00,233.34,233.47,233.33,233.34,999.0,224.5618,224.6869,224.5521,224.5618,999.0
2022-04-19 12:10:00,233.28,233.28,232.99,232.99,2269.0,224.504,224.504,224.2249,224.2249,2269.0
2022-04-19 12:15:00,232.94,233.01,232.79,233.01,2133.0,224.1768,224.2442,224.0325,224.2442,2133.0
2022-04-19 12:20:00,233.01,233.03,232.88,232.9,2221.0,224.2442,224.2634,224.1191,224.1383,2221.0
2022-04-19 12:25:00,232.91,232.96,232.75,232.75,1380.0,224.1479,224.1961,223.994,223.994,1380.0
2022-04-19 12:30:00,232.83,232.93,232.71,232.8,1614.0,224.071,224.1672,223.9555,224.0421,1614.0
2022-04-19 12:35:00,232.78,232.8,232.49,232.54,1824.0,224.0228,224.0421,223.7438,223.7919,1824.0
2022-04-19 12:40:00,232.64,232.75,232.56,232.75,1711.0,223.8881,223.994,223.8111,223.994,1711.0
2022-04-19 12:45:00,232.74,232.78,232.65,232.65,1415.0,223.9843,224.0228,223.8977,223.8977,1415.0
2022-04-19 12:50:00,232.74,232.85,232.72,232.72,704.0,223.9843,224.0902,223.9651,223.9651,704.0
2022-04-19 12:55:00,232.75,232.77,232.67,232.68,1602.0,223.994,224.0132,223.917,223.9266,1602.0
2022-04-19 13:00:00,232.82,232.87,232.82,232.87,1408.0,224.0613,224.1095,224.0613,224.1095,1408.0
2022-04-19 13:05:00,232.92,232.98,232.85,232.88,2108.0,224.1576,224.2153,224.0902,224.1191,2108.0
2022-04-19 13:10:00,232.86,232.86,232.86,232.86,200.0,224.0998,224.0998,224.0998,224.0998,200.0
2022-04-19 13:15:00,232.8,232.8,232.68,232.78,1201.0,224.0421,224.0421,223.9266,224.0228,1201.0
2022-04-19 13:20:00,232.76,232.84,232.73,232.73,1286.0,224.0036,224.0806,223.9747,223.9747,1286.0
2022-04-19 13:25:00,232.64,232.64,232.16,232.16,1677.0,223.8881,223.8881,223.4262,223.4262,1677.0
2022-04-19 13:30:00,232.22,232.53,232.16,232.5,2070.0,223.4839,223.7822,223.4262,223.7534,2070.0
2022-04-19 13:35:00,232.53,232.61,232.53,232.57,616.0,223.7822,223.8592,223.7822,223.8207,616.0
2022-04-19 13:40:00,232.62,232.66,232.59,232.66,593.0,223.8689,223.9074,223.84,223.9074,593.0
2022-04-19 13:45:00,232.58,232.86,232.51,232.85,2043.0,223.8304,224.0998,223.763,224.0902,2043.0
2022-04-19 13:50:00,233.09,233.2,233.09,233.2,704.0,224.3212,224.427,224.3212,224.427,704.0
2022-04-19 13:55:00,233.14,233.29,232.98,233.29,2454.0,224.3693,224.5137,224.2153,224.5137,2454.0
2022-04-19 14:00:00,232.99,233.08,232.99,233.0,839.0,224.2249,224.3116,224.2249,224.2346,839.0
2022-04-19 14:05:00,233.17,233.17,232.91,233.02,786.0,224.3982,224.3982,224.1479,224.2538,786.0
2022-04-19 14:10:00,232.9,232.9,232.6,232.86,2248.0,224.1383,224.1383,223.8496,224.0998,2248.0
2022-04-19 14:15:00,232.75,232.78,232.63,232.69,700.0,223.994,224.0228,223.8785,223.9362,700.0
2022-04-19 14:20:00,232.68,232.87,232.68,232.85,2916.0,223.9266,224.1095,223.9266,224.0902,2916.0
2022-04-19 14:25:00,232.7,232.98,232.62,232.98,1507.0,223.9459,224.2153,223.8689,224.2153,1507.0
2022-04-19 14:30:00,232.94,233.08,232.85,232.96,2525.0,224.1768,224.3116,224.0902,224.1961,2525.0
2022-04-19 14:35:00,233.08,233.32,232.9,233.17,2927.0,224.3116,224.5425,224.1383,224.3982,2927.0
2022-04-19 14:40:00,233.19,233.27,233.16,233.26,1690.0,224.4174,224.4944,224.3885,224.4848,1690.0
2022-04-19 14:45:00,233.28,233.37,233.24,233.31,3106.0,224.504,224.5906,224.4655,224.5329,3106.0
2022-04-19 14:50:00,233.32,233.44,233.07,233.08,1528.0,224.5425,224.658,224.3019,224.3116,1528.0
2022-04-19 14:55:00,233.16,233.31,233.1,233.31,1822.0,224.3885,224.5329,224.3308,224.5329,1822.0
2022-04-19 15:00:00,233.43,233.45,233.32,233.35,1151.0,224.6484,224.6676,224.5425,224.5714,1151.0
2022-04-19 15:05:00,233.41,233.63,233.3,233.63,1913.0,224.6291,224.8409,224.5233,224.8409,1913.0
2022-04-19 15:10:00,233.76,234.19,233.76,234.19,4686.0,224.966,225.3798,224.966,225.3798,4686.0
2022-04-19 15:15:00,234.17,234.26,234.14,234.26,1302.0,225.3605,225.4472,225.3317,225.4472,1302.0
2022-04-19 15:20:00,234.24,234.31,234.06,234.27,3055.0,225.4279,225.4953,225.2547,225.4568,3055.0
2022-04-19 15:25:00,234.28,234.28,234.11,234.2,1554.0,225.4664,225.4664,225.3028,225.3894,1554.0
2022-04-19 15:30:00,234.25,234.51,234.24,234.51,1514.0,225.4375,225.6878,225.4279,225.6878,1514.0
2022-04-19 15:35:00,234.4,234.77,234.39,234.69,4199.0,225.5819,225.938,225.5723,225.861,4199.0
2022-04-19 15:40:00,234.57,234.57,234.21,234.21,3056.0,225.7455,225.7455,225.399,225.399,3056.0
2022-04-19 15:45:00,234.22,234.3,233.97,234.18,4477.0,225.4087,225.4857,225.1681,225.3702,4477.0
2022-04-19 15:50:00,234.39,234.54,234.2,234.22,10164.0,225.5723,225.7166,225.3894,225.4087,10164.0
2022-04-19 15:55:00,234.08,234.4,233.66,234.16,32126.0,225.2739,225.5819,224.8697,225.3509,32126.0
2022-04-20 09:30:00,236.41,236.41,235.12,235.79,7841.0,227.5163,227.5163,226.2748,226.9196,7841.0
2022-04-20 09:35:00,235.75,236.64,235.75,236.43,1400.0,226.8811,227.7376,226.8811,227.5355,1400.0
2022-04-20 09:40:00,236.16,237.35,236.12,237.08,20199.0,227.2757,228.4209,227.2372,228.1611,20199.0
2022-04-20 09:45:00,237.04,237.11,236.36,237.11,2709.0,228.1226,228.1899,227.4682,228.1899,2709.0
2022-04-20 09:50:00,237.2,237.38,236.83,237.37,1000.0,228.2766,228.4498,227.9205,228.4402,1000.0
2022-04-20 09:55:00,237.57,237.61,237.33,237.33,1171.0,228.6326,228.6711,228.4017,228.4017,1171.0
2022-04-20 10:00:00,237.51,237.96,237.51,237.96,1802.0,228.5749,229.008,228.5749,229.008,1802.0
2022-04-20 10:05:00,238.08,238.42,238.08,238.34,1819.0,229.1235,229.4507,229.1235,229.3737,1819.0
2022-04-20 10:10:00,238.32,238.43,237.93,237.93,5412.0,229.3544,229.4603,228.9791,228.9791,5412.0
2022-04-20 10:15:00,237.97,238.04,237.8,237.96,2141.0,229.0176,229.085,228.854,229.008,2141.0
2022-04-20 10:20:00,237.86,238.0,237.52,237.71,4200.0,228.9117,229.0465,228.5845,228.7674,4200.0
2022-04-20 10:25:00,237.69,237.83,237.48,237.48,3105.0,228.7481,228.8829,228.546,228.546,3105.0
2022-04-20 10:30:00,237.5,237.55,237.11,237.17,5631.0,228.5653,228.6134,228.1899,228.2477,5631.0
2022-04-20 10:35:00,237.15,237.41,237.11,237.16,2200.0,228.2284,228.4787,228.1899,228.2381,2200.0
2022-04-20 10:40:00,237.16,237.25,236.87,236.87,3704.0,228.2381,228.3247,227.959,227.959,3704.0
2022-04-20 10:45:00,236.87,237.14,236.56,237.14,3501.0,227.959,228.2188,227.6606,228.2188,3501.0
2022-04-20 10:50:00,237.06,237.4,237.06,237.1,3169.0,228.1418,228.469,228.1418,228.1803,3169.0
2022-04-20 10:55:00,237.14,237.14,236.62,236.9,3477.0,228.2188,228.2188,227.7184,227.9878,3477.0
2022-04-20 11:00:00,236.82,236.82,236.26,236.39,4043.0,227.9109,227.9109,227.3719,227.497,4043.0
2022-04-20 11:05:00,236.19,236.58,236.18,236.41,2273.0,227.3046,227.6799,227.2949,227.5163,2273.0
2022-04-20 11:10:00,236.31,236.87,236.31,236.87,9401.0,227.42,227.959,227.42,227.959,9401.0
2022-04-20 11:15:00,236.86,236.97,236.75,236.75,3300.0,227.9494,228.0552,227.8435,227.8435,3300.0
2022-04-20 11:20:00,236.81,236.88,236.81,236.85,315.0,227.9012,227.9686,227.9012,227.9397,315.0
2022-04-20 11:25:00,237.01,237.18,236.97,237.0,2741.0,228.0937,228.2573,228.0552,228.0841,2741.0
2022-04-20 11:30:00,237.07,237.25,237.07,237.09,2500.0,228.1515,228.3247,228.1515,228.1707,2500.0
2022-04-20 11:35:00,237.2,237.35,237.08,237.15,1400.0,228.2766,228.4209,228.1611,228.2284,1400.0
2022-04-20 11:40:00,237.13,237.48,236.98,237.48,6144.0,228.2092,228.546,228.0648,228.546,6144.0
2022-04-20 11:45:00,237.44,237.44,236.83,236.94,4293.0,228.5075,228.5075,227.9205,228.0263,4293.0
2022-04-20 11:50:00,236.98,237.2,236.93,236.97,2926.0,228.0648,228.2766,228.0167,228.0552,2926.0
2022-04-20 11:55:00,237.21,237.48,237.2,237.38,1500.0,228.2862,228.546,228.2766,228.4498,1500.0
2022-04-20 12:00:00,237.37,237.48,237.23,237.46,1200.0,228.4402,228.546,228.3054,228.5268,1200.0
2022-04-20 12:05:00,237.51,237.66,237.06,237.34,4321.0,228.5749,228.7193,228.1418,228.4113,4321.0
2022-04-20 12:10:00,237.26,237.26,237.07,237.09,1035.0,228.3343,228.3343,228.1515,228.1707,1035.0
2022-04-20 12:15:00,237.17,237.36,237.04,237.34,1070.0,228.2477,228.4305,228.1226,228.4113,1070.0
2022-04-20 12:20:00,237.29,237.29,237.11,237.11,650.0,228.3632,228.3632,228.1899,228.1899,650.0
2022-04-20 12:25:00,237.14,237.32,237.11,237.17,2106.0,228.2188,228.392,228.1899,228.2477,2106.0
2022-04-20 12:30:00,237.41,237.68,237.41,237.68,727.0,228.4787,228.7385,228.4787,228.7385,727.0
2022-04-20 12:35:00,237.73,237.99,237.73,237.83,1845.0,228.7866,229.0368,228.7866,228.8829,1845.0
2022-04-20 12:40:00,238.01,238.15,237.86,238.15,1414.0,229.0561,229.1908,228.9117,229.1908,1414.0
2022-04-20 12:45:00,238.12,238.18,237.99,238.05,701.0,229.162,229.2197,229.0368,229.0946,701.0
2022-04-20 12:50:00,238.15,238.35,238.08,238.35,972.0,229.1908,229.3833,229.1235,229.3833,972.0
2022-04-20 12:55:00,238.38,238.48,238.2,238.38,1602.0,229.4122,229.5084,229.2389,229.4122,1602.0
2022-04-20 13:00:00,238.35,238.63,238.35,238.61,821.0,229.3833,229.6528,229.3833,229.6335,821.0
2022-04-20 13:05:00,238.55,238.55,238.35,238.45,1837.0,229.5758,229.5758,229.3833,229.4795,1837.0
2022-04-20 13:10:00,238.59,239.04,238.59,238.98,1101.0,229.6143,230.0473,229.6143,229.9896,1101.0
2022-04-20 13:15:00,239.05,239.05,238.51,238.56,2739.0,230.057,230.057,229.5373,229.5854,2739.0
2022-04-20 13:20:00,238.66,238.74,238.4,238.51,2047.0,229.6816,229.7586,229.4314,229.5373,2047.0
2022-04-20 13:25:00,238.53,238.77,238.47,238.77,500.0,229.5565,229.7875,229.4988,229.7875,500.0
2022-04-20 13:30:00,238.65,238.76,238.4,238.62,1935.0,229.672,229.7779,229.4314,229.6431,1935.0
2022-04-20 13:35:00,238.64,238.77,238.5,238.6,757.0,229.6624,229.7875,229.5277,229.6239,757.0
2022-04-20 13:40:00,238.61,238.93,238.57,238.93,1307.0,229.6335,229.9415,229.595,229.9415,1307.0
2022-04-20 13:45:00,238.78,238.88,238.61,238.61,2737.0,229.7971,229.8934,229.6335,229.6335,2737.0
2022-04-20 13:50:00,238.66,238.8,238.57,238.75,1056.0,229.6816,229.8164,229.595,229.7682,1056.0
2022-04-20 13:55:00,238.67,238.86,238.59,238.59,7675.0,229.6913,229.8741,229.6143,229.6143,7675.0
2022-04-20 14:00:00,238.59,238.74,238.44,238.51,3417.0,229.6143,229.7586,229.4699,229.5373,3417.0
2022-04-20 14:05:00,238.4,238.62,238.19,238.37,3769.0,229.4314,229.6431,229.2293,229.4025,3769.0
2022-04-20 14:10:00,238.37,238.44,238.03,238.11,2608.0,229.4025,229.4699,229.0753,229.1523,2608.0
2022-04-20 14:15:00,238.17,238.17,237.64,237.72,3556.0,229.2101,229.2101,228.7,228.777,3556.0
2022-04-20 14:20:00,237.6,237.74,237.54,237.57,3734.0,228.6615,228.7962,228.6038,228.6326,3734.0
2022-04-20 14:25:00,237.53,237.75,237.53,237.75,1372.0,228.5941,228.8059,228.5941,228.8059,1372.0
2022-04-20 14:30:00,237.76,237.76,237.4,237.56,1769.0,228.8155,228.8155,228.469,228.623,1769.0
2022-04-20 14:35:00,237.34,237.34,236.89,236.9,1776.0,228.4113,228.4113,227.9782,227.9878,1776.0
2022-04-20 14:40:00,237.02,237.1,236.89,237.1,2154.0,228.1033,228.1803,227.9782,228.1803,2154.0
2022-04-20 14:45:00,236.91,237.15,236.91,237.0,2992.0,227.9975,228.2284,227.9975,228.0841,2992.0
2022-04-20 14:50:00,237.04,237.04,236.44,236.49,1802.0,228.1226,228.1226,227.5452,227.5933,1802.0
2022-04-20 14:55:00,236.48,236.48,236.11,236.18,5971.0,227.5836,227.5836,227.2276,227.2949,5971.0
2022-04-20 15:00:00,236.25,236.72,236.21,236.71,6083.0,227.3623,227.8146,227.3238,227.805,6083.0
2022-04-20 15:05:00,236.8,236.99,236.67,236.87,3748.0,227.8916,228.0745,227.7665,227.959,3748.0
2022-04-20 15:10:00,237.03,237.42,236.87,237.3,1724.0,228.113,228.4883,227.959,228.3728,1724.0
2022-04-20 15:15:00,237.27,237.5,237.27,237.28,1223.0,228.3439,228.5653,228.3439,228.3536,1223.0
2022-04-20 15:20:00,237.27,237.37,237.16,237.34,1981.0,228.3439,228.4402,228.2381,228.4113,1981.0
2022-04-20 15:25:00,237.2,237.51,237.12,237.19,1906.0,228.2766,228.5749,228.1996,228.2669,1906.0
2022-04-20 15:30:00,237.21,237.45,237.07,237.12,4582.0,228.2862,228.5172,228.1515,228.1996,4582.0
2022-04-20 15:35:00,237.11,237.39,236.97,237.35,3522.0,228.1899,228.4594,228.0552,228.4209,3522.0
2022-04-20 15:40:00,237.44,237.54,237.23,237.31,3322.0,228.5075,228.6038,228.3054,228.3824,3322.0
2022-04-20 15:45:00,237.27,237.7,237.27,237.42,5327.0,228.3439,228.7578,228.3439,228.4883,5327.0
2022-04-20 15:50:00,237.36,237.51,237.0,237.13,10363.0,228.4305,228.5749,228.0841,228.2092,10363.0
2022-04-20 15:55:00,237.16,237.22,236.81,236.97,27958.0,228.2381,228.2958,227.9012,228.0552,27958.0
2022-04-21 09:30:00,237.85,239.38,237.45,237.46,13309.0,228.9021,230.3745,228.5172,228.5268,13309.0
2022-04-21 09:35:00,237.46,237.46,237.08,237.09,816.0,228.5268,228.5268,228.1611,228.1707,816.0
2022-04-21 09:40:00,237.33,237.63,236.62,237.62,2492.0,228.4017,228.6904,227.7184,228.6808,2492.0
2022-04-21 09:45:00,237.32,237.49,236.73,237.13,2329.0,228.392,228.5557,227.8242,228.2092,2329.0
2022-04-21 09:50:00,237.18,237.47,236.45,236.45,4241.0,228.2573,228.5364,227.5548,227.5548,4241.0
2022-04-21 09:55:00,236.76,237.0,236.42,236.71,5443.0,227.8531,228.0841,227.5259,227.805,5443.0
2022-04-21 10:00:00,236.62,236.62,236.17,236.31,5000.0,227.7184,227.7184,227.2853,227.42,5000.0
2022-04-21 10:05:00,236.28,236.33,235.71,235.94,3049.0,227.3912,227.4393,226.8426,227.064,3049.0
2022-04-21 10:10:00,235.99,236.55,235.99,236.25,2636.0,227.1121,227.651,227.1121,227.3623,2636.0
2022-04-21 10:15:00,236.28,236.29,235.99,236.02,3995.0,227.3912,227.4008,227.1121,227.141,3995.0
2022-04-21 10:20:00,235.85,236.24,235.73,236.1,3874.0,226.9773,227.3527,226.8619,227.2179,3874.0
2022-04-21 10:25:00,236.16,236.35,236.12,236.22,4660.0,227.2757,227.4585,227.2372,227.3334,4660.0
2022-04-21 10:30:00,236.2,237.0,236.2,237.0,1427.0,227.3142,228.0841,227.3142,228.0841,1427.0
2022-04-21 10:35:00,237.1,237.1,236.7,236.77,3105.0,228.1803,228.1803,227.7954,227.8627,3105.0
2022-04-21 10:40:00,236.73,236.77,236.57,236.57,1500.0,227.8242,227.8627,227.6703,227.6703,1500.0
2022-04-21 10:45:00,236.74,236.74,236.26,236.32,1300.0,227.8339,227.8339,227.3719,227.4297,1300.0
2022-04-21 10:50:00,236.38,236.7,236.34,236.63,2020.0,227.4874,227.7954,227.4489,227.728,2020.0
2022-04-21 10:55:00,236.68,237.27,236.64,237.27,2680.0,227.7761,228.3439,227.7376,228.3439,2680.0
2022-04-21 11:00:00,237.15,237.38,237.1,237.2,1570.0,228.2284,228.4498,228.1803,228.2766,1570.0
2022-04-21 11:05:00,237.15,237.17,236.91,237.08,3658.0,228.2284,228.2477,227.9975,228.1611,3658.0
2022-04-21 11:10:00,237.18,237.63,236.8,236.88,6553.0,228.2573,228.6904,227.8916,227.9686,6553.0
2022-04-21 11:15:00,236.96,237.01,236.09,236.46,4738.0,228.0456,228.0937,227.2083,227.5644,4738.0
2022-04-21 11:20:00,236.42,236.81,236.23,236.81,5745.0,227.5259,227.9012,227.3431,227.9012,5745.0
2022-04-21 11:25:00,236.75,236.84,236.23,236.36,5000.0,227.8435,227.9301,227.3431,227.4682,5000.0
2022-04-21 11:30:00,236.3,236.3,235.82,235.99,4708.0,227.4104,227.4104,226.9485,227.1121,4708.0
2022-04-21 11:35:00,236.18,236.19,235.81,235.98,3657.0,227.2949,227.3046,226.9389,227.1025,3657.0
2022-04-21 11:40:00,235.98,236.06,235.91,235.94,1146.0,227.1025,227.1794,227.0351,227.064,1146.0
2022-04-21 11:45:00,235.83,235.87,235.7,235.73,2036.0,226.9581,226.9966,226.833,226.8619,2036.0
2022-04-21 11:50:00,235.8,235.8,235.46,235.46,2079.0,226.9292,226.9292,226.602,226.602,2079.0
2022-04-21 11:55:00,235.21,235.44,235.21,235.44,3363.0,226.3614,226.5828,226.3614,226.5828,3363.0
2022-04-21 12:00:00,235.53,235.67,234.84,234.98,4110.0,226.6694,226.8041,226.0053,226.1401,4110.0
2022-04-21 12:05:00,235.09,235.29,234.86,235.25,4130.0,226.2459,226.4384,226.0246,226.3999,4130.0
2022-04-21 12:10:00,235.21,235.41,234.99,234.99,2731.0,226.3614,226.5539,226.1497,226.1497,2731.0
2022-04-21 12:15:00,235.05,235.06,234.67,235.06,2947.0,226.2074,226.2171,225.8417,226.2171,2947.0
2022-04-21 12:20:00,235.08,235.09,234.77,234.78,982.0,226.2363,226.2459,225.938,225.9476,982.0
2022-04-21 12:25:00,234.73,234.75,234.57,234.58,1200.0,225.8995,225.9187,225.7455,225.7551,1200.0
2022-04-21 12:30:00,234.58,234.7,234.32,234.7,2605.0,225.7551,225.8706,225.5049,225.8706,2605.0
2022-04-21 12:35:00,234.72,234.73,234.5,234.63,1028.0,225.8899,225.8995,225.6781,225.8032,1028.0
2022-04-21 12:40:00,234.59,234.75,234.39,234.57,2721.0,225.7647,225.9187,225.5723,225.7455,2721.0
2022-04-21 12:45:00,234.42,234.51,234.18,234.18,1567.0,225.6011,225.6878,225.3702,225.3702,1567.0
2022-04-21 12:50:00,234.16,234.16,233.85,233.99,1002.0,225.3509,225.3509,225.0526,225.1873,1002.0
2022-04-21 12:55:00,234.03,234.03,233.65,233.67,2034.0,225.2258,225.2258,224.8601,224.8794,2034.0
2022-04-21 13:00:00,233.72,233.78,233.32,233.32,1523.0,224.9275,224.9852,224.5425,224.5425,1523.0
2022-04-21 13:05:00,233.49,233.49,233.35,233.37,1417.0,224.7061,224.7061,224.5714,224.5906,1417.0
2022-04-21 13:10:00,233.44,233.77,233.44,233.74,1459.0,224.658,224.9756,224.658,224.9467,1459.0
2022-04-21 13:15:00,233.69,233.73,232.81,232.95,4569.0,224.8986,224.9371,224.0517,224.1864,4569.0
2022-04-21 13:20:00,233.06,233.69,233.05,233.63,5203.0,224.2923,224.8986,224.2827,224.8409,5203.0
2022-04-21 13:25:00,233.54,233.81,233.32,233.81,1800.0,224.7542,225.0141,224.5425,225.0141,1800.0
2022-04-21 13:30:00,233.91,234.02,233.67,233.68,1705.0,225.1103,225.2162,224.8794,224.889,1705.0
2022-04-21 13:35:00,233.6,233.6,233.2,233.3,1905.0,224.812,224.812,224.427,224.5233,1905.0
2022-04-21 13:40:00,233.23,233.63,232.98,233.24,8062.0,224.4559,224.8409,224.2153,224.4655,8062.0
2022-04-21 13:45:00,233.5,234.32,233.49,234.06,1684.0,224.7158,225.5049,224.7061,225.2547,1684.0
2022-04-21 13:50:00,233.96,234.04,233.8,233.86,1542.0,225.1584,225.2354,225.0045,225.0622,1542.0
2022-04-21 13:55:00,233.83,233.97,233.6,233.92,10702.0,225.0333,225.1681,224.812,225.12,10702.0
2022-04-21 14:00:00,233.81,234.1,233.66,234.1,2335.0,225.0141,225.2932,224.8697,225.2932,2335.0
2022-04-21 14:05:00,234.1,234.39,233.92,234.2,2744.0,225.2932,225.5723,225.12,225.3894,2744.0
2022-04-21 14:10:00,234.09,234.53,234.04,234.3,2057.0,225.2836,225.707,225.2354,225.4857,2057.0
2022-04-21 14:15:00,234.2,234.26,233.99,233.99,6707.0,225.3894,225.4472,225.1873,225.1873,6707.0
2022-04-21 14:20:00,234.06,234.37,233.99,233.99,3376.0,225.2547,225.553,225.1873,225.1873,3376.0
2022-04-21 14:25:00,234.06,234.37,233.92,234.37,14201.0,225.2547,225.553,225.12,225.553,14201.0
2022-04-21 14:30:00,234.34,234.96,234.34,234.5,9693.0,225.5242,226.1208,225.5242,225.6781,9693.0
2022-04-21 14:35:00,234.63,235.17,234.63,235.1,12804.0,225.8032,226.3229,225.8032,226.2556,12804.0
2022-04-21 14:40:00,235.19,235.19,234.5,234.5,1777.0,226.3422,226.3422,225.6781,225.6781,1777.0
2022-04-21 14:45:00,234.48,234.56,234.13,234.36,5033.0,225.6589,225.7359,225.3221,225.5434,5033.0
2022-04-21 14:50:00,234.29,234.53,234.28,234.4,5130.0,225.476,225.707,225.4664,225.5819,5130.0
2022-04-21 14:55:00,234.31,234.53,234.31,234.34,4658.0,225.4953,225.707,225.4953,225.5242,4658.0
2022-04-21 15:00:00,234.18,234.18,233.73,233.83,2248.0,225.3702,225.3702,224.9371,225.0333,2248.0
2022-04-21 15:05:00,233.85,234.01,233.66,233.72,1496.0,225.0526,225.2066,224.8697,224.9275,1496.0
2022-04-21 15:10:00,233.61,233.92,233.52,233.92,4823.0,224.8216,225.12,224.735,225.12,4823.0
2022-04-21 15:15:00,233.78,234.02,233.61,233.77,2106.0,224.9852,225.2162,224.8216,224.9756,2106.0
2022-04-21 15:20:00,233.77,234.22,233.77,234.13,6132.0,224.9756,225.4087,224.9756,225.3221,6132.0
2022-04-21 15:25:00,234.03,234.66,233.8,234.41,2621.0,225.2258,225.8321,225.0045,225.5915,2621.0
2022-04-21 15:30:00,234.39,234.42,233.86,233.89,3700.0,225.5723,225.6011,225.0622,225.0911,3700.0
2022-04-21 15:35:00,233.73,233.78,233.2,233.41,4875.0,224.9371,224.9852,224.427,224.6291,4875.0
2022-04-21 15:40:00,233.45,233.58,233.25,233.35,18764.0,224.6676,224.7927,224.4752,224.5714,18764.0
2022-04-21 15:45:00,233.38,233.42,232.46,232.46,3486.0,224.6003,224.6388,223.7149,223.7149,3486.0
2022-04-21 15:50:00,232.48,233.38,232.39,233.14,10397.0,223.7341,224.6003,223.6475,224.3693,10397.0
2022-04-21 15:55:00,233.08,233.25,232.73,232.92,39240.0,224.3116,224.4752,223.9747,224.1576,39240.0
2022-04-22 09:30:00,232.13,233.25,232.13,232.96,6179.0,223.3973,224.4752,223.3973,224.1961,6179.0
2022-04-22 09:35:00,232.36,232.78,231.59,231.62,1100.0,223.6186,224.0228,222.8776,222.9065,1100.0
2022-04-22 09:40:00,232.22,232.29,231.21,231.31,1700.0,223.4839,223.5513,222.5119,222.6081,1700.0
2022-04-22 09:45:00,231.27,231.57,231.22,231.42,600.0,222.5696,222.8584,222.5215,222.714,600.0
2022-04-22 09:50:00,231.56,231.83,230.39,230.47,1701.0,222.8487,223.1086,221.7228,221.7997,1701.0
2022-04-22 09:55:00,230.72,230.72,230.07,230.23,449.0,222.0403,222.0403,221.4148,221.5688,449.0
2022-04-22 10:00:00,230.13,230.87,230.13,230.56,8552.0,221.4725,222.1847,221.4725,221.8864,8552.0
2022-04-22 10:05:00,230.71,231.06,230.71,231.01,1200.0,222.0307,222.3675,222.0307,222.3194,1200.0
2022-04-22 10:10:00,230.81,230.81,229.77,229.77,757.0,222.127,222.127,221.1261,221.1261,757.0
2022-04-22 10:15:00,229.86,230.17,229.59,229.59,1928.0,221.2127,221.511,220.9528,220.9528,1928.0
2022-04-22 10:20:00,229.79,230.11,229.74,230.11,5604.0,221.1453,221.4533,221.0972,221.4533,5604.0
2022-04-22 10:25:00,230.11,230.15,229.84,229.84,1129.0,221.4533,221.4918,221.1934,221.1934,1129.0
2022-04-22 10:30:00,229.82,230.16,229.43,230.13,4768.0,221.1742,221.5014,220.7989,221.4725,4768.0
2022-04-22 10:35:00,229.93,230.02,229.75,229.79,1650.0,221.2801,221.3667,221.1068,221.1453,1650.0
2022-04-22 10:40:00,229.53,230.13,229.45,230.05,3508.0,220.8951,221.4725,220.8181,221.3955,3508.0
2022-04-22 10:45:00,229.96,229.96,229.61,229.94,5076.0,221.3089,221.3089,220.9721,221.2897,5076.0
2022-04-22 10:50:00,229.69,229.74,229.5,229.59,5888.0,221.0491,221.0972,220.8662,220.9528,5888.0
2022-04-22 10:55:00,229.73,229.73,229.5,229.59,1390.0,221.0876,221.0876,220.8662,220.9528,1390.0
2022-04-22 11:00:00,229.81,229.9,229.5,229.55,3102.0,221.1646,221.2512,220.8662,220.9144,3102.0
2022-04-22 11:05:00,229.68,230.4,229.65,230.4,1800.0,221.0395,221.7324,221.0106,221.7324,1800.0
2022-04-22 11:10:00,230.48,230.59,230.15,230.46,2800.0,221.8094,221.9152,221.4918,221.7901,2800.0
2022-04-22 11:15:00,230.36,230.59,230.36,230.59,1259.0,221.6939,221.9152,221.6939,221.9152,1259.0
2022-04-22 11:20:00,230.84,230.88,230.75,230.75,1622.0,222.1558,222.1943,222.0692,222.0692,1622.0
2022-04-22 11:25:00,230.42,230.62,230.39,230.61,1104.0,221.7516,221.9441,221.7228,221.9345,1104.0
2022-04-22 11:30:00,230.51,230.56,229.99,229.99,1327.0,221.8382,221.8864,221.3378,221.3378,1327.0
2022-04-22 11:35:00,230.01,230.02,229.99,229.99,940.0,221.357,221.3667,221.3378,221.3378,940.0
2022-04-22 11:40:00,229.99,230.09,229.85,229.85,800.0,221.3378,221.434,221.2031,221.2031,800.0
2022-04-22 11:45:00,229.8,229.88,229.67,229.67,1414.0,221.1549,221.2319,221.0298,221.0298,1414.0
2022-04-22 11:50:00,229.51,229.55,229.49,229.49,500.0,220.8759,220.9144,220.8566,220.8566,500.0
2022-04-22 11:55:00,229.1,229.37,229.1,229.19,2028.0,220.4813,220.7411,220.4813,220.5679,2028.0
2022-04-22 12:00:00,228.98,228.98,228.78,228.78,501.0,220.3658,220.3658,220.1733,220.1733,501.0
2022-04-22 12:05:00,228.95,228.95,228.51,228.51,1000.0,220.3369,220.3369,219.9135,219.9135,1000.0
2022-04-22 12:10:00,228.61,228.8,228.52,228.8,2661.0,220.0097,220.1926,219.9231,220.1926,2661.0
2022-04-22 12:15:00,228.75,229.15,228.73,229.15,4280.0,220.1444,220.5294,220.1252,220.5294,4280.0
2022-04-22 12:20:00,229.25,229.52,228.8,228.97,5150.0,220.6256,220.8855,220.1926,220.3562,5150.0
2022-04-22 12:25:00,229.15,229.23,228.94,229.22,3097.0,220.5294,220.6064,220.3273,220.5968,3097.0
2022-04-22 12:30:00,229.51,229.51,229.02,229.11,9782.0,220.8759,220.8759,220.4043,220.4909,9782.0
2022-04-22 12:35:00,229.11,229.43,229.09,229.18,10861.0,220.4909,220.7989,220.4717,220.5583,10861.0
2022-04-22 12:40:00,229.25,229.4,228.93,229.07,5116.0,220.6256,220.77,220.3177,220.4524,5116.0
2022-04-22 12:45:00,229.09,229.18,228.94,229.01,6174.0,220.4717,220.5583,220.3273,220.3947,6174.0
2022-04-22 12:50:00,228.97,228.98,228.67,228.67,1782.0,220.3562,220.3658,220.0675,220.0675,1782.0
2022-04-22 12:55:00,228.7,228.7,228.68,228.68,201.0,220.0963,220.0963,220.0771,220.0771,201.0
2022-04-22 13:00:00,228.73,228.77,228.62,228.62,2177.0,220.1252,220.1637,220.0193,220.0193,2177.0
2022-04-22 13:05:00,228.61,228.82,228.61,228.8,1300.0,220.0097,220.2118,220.0097,220.1926,1300.0
2022-04-22 13:10:00,228.95,228.95,228.63,228.65,4226.0,220.3369,220.3369,220.029,220.0482,4226.0
2022-04-22 13:15:00,228.59,228.74,228.51,228.51,1430.0,219.9905,220.1348,219.9135,219.9135,1430.0
2022-04-22 13:20:00,228.42,228.42,228.01,228.14,4273.0,219.8269,219.8269,219.4323,219.5574,4273.0
2022-04-22 13:25:00,228.17,228.56,227.99,228.38,18824.0,219.5863,219.9616,219.413,219.7884,18824.0
2022-04-22 13:30:00,228.38,228.93,228.32,228.92,8310.0,219.7884,220.3177,219.7306,220.3081,8310.0
2022-04-22 13:35:00,228.84,228.84,227.88,227.88,6971.0,220.2311,220.2311,219.3072,219.3072,6971.0
2022-04-22 13:40:00,227.89,228.06,227.79,227.85,4550.0,219.3168,219.4804,219.2206,219.2783,4550.0
2022-04-22 13:45:00,228.05,228.05,227.9,227.9,5202.0,219.4708,219.4708,219.3264,219.3264,5202.0
2022-04-22 13:50:00,228.0,228.07,227.81,227.82,2476.0,219.4227,219.49,219.2398,219.2494,2476.0
2022-04-22 13:55:00,227.8,227.98,227.76,227.85,3240.0,219.2302,219.4034,219.1917,219.2783,3240.0
2022-04-22 14:00:00,227.81,227.81,227.6,227.6,1419.0,219.2398,219.2398,219.0377,219.0377,1419.0
2022-04-22 14:05:00,227.77,227.77,227.57,227.57,1100.0,219.2013,219.2013,219.0088,219.0088,1100.0
2022-04-22 14:10:00,227.63,227.63,227.28,227.29,1361.0,219.0666,219.0666,218.7297,218.7394,1361.0
2022-04-22 14:15:00,227.42,228.03,227.42,228.03,2227.0,218.8645,219.4515,218.8645,219.4515,2227.0
2022-04-22 14:20:00,227.68,228.01,227.57,227.74,1200.0,219.1147,219.4323,219.0088,219.1724,1200.0
2022-04-22 14:25:00,227.8,227.8,227.55,227.61,2002.0,219.2302,219.2302,218.9896,219.0473,2002.0
2022-04-22 14:30:00,227.72,227.72,227.05,227.05,2601.0,219.1532,219.1532,218.5084,218.5084,2601.0
2022-04-22 14:35:00,227.0,227.0,226.8,226.9,1500.0,218.4603,218.4603,218.2678,218.364,1500.0
2022-04-22 14:40:00,226.95,227.23,226.95,227.12,1220.0,218.4122,218.6816,218.4122,218.5758,1220.0
2022-04-22 14:45:00,227.13,227.13,226.84,226.84,2219.0,218.5854,218.5854,218.3063,218.3063,2219.0
2022-04-22 14:50:00,226.68,226.68,226.47,226.49,700.0,218.1523,218.1523,217.9502,217.9695,700.0
2022-04-22 14:55:00,226.49,226.49,226.0,226.31,2004.0,217.9695,217.9695,217.4979,217.7962,2004.0
2022-04-22 15:00:00,226.31,226.31,225.88,225.99,2901.0,217.7962,217.7962,217.3824,217.4883,2901.0
2022-04-22 15:05:00,225.93,226.25,225.87,225.88,1831.0,217.4305,217.7385,217.3728,217.3824,1831.0
2022-04-22 15:10:00,225.74,226.93,225.71,226.93,2219.0,217.2477,218.3929,217.2188,218.3929,2219.0
2022-04-22 15:15:00,226.73,227.0,226.65,226.95,9018.0,218.2004,218.4603,218.1235,218.4122,9018.0
2022-04-22 15:20:00,226.84,226.92,226.27,226.27,3617.0,218.3063,218.3833,217.7577,217.7577,3617.0
2022-04-22 15:25:00,226.37,226.67,226.36,226.36,4847.0,217.854,218.1427,217.8444,217.8444,4847.0
2022-04-22 15:30:00,226.56,227.01,226.51,226.94,4287.0,218.0368,218.4699,217.9887,218.4025,4287.0
2022-04-22 15:35:00,226.95,227.15,226.78,227.07,9734.0,218.4122,218.6046,218.2486,218.5277,9734.0
2022-04-22 15:40:00,227.3,227.34,226.49,226.65,6766.0,218.749,218.7875,217.9695,218.1235,6766.0
2022-04-22 15:45:00,226.55,226.68,226.17,226.3,21110.0,218.0272,218.1523,217.6615,217.7866,21110.0
2022-04-22 15:50:00,226.21,226.21,225.21,225.58,29238.0,217.7,217.7,216.7376,217.0937,29238.0
2022-04-22 15:55:00,225.45,225.57,224.55,225.15,62219.0,216.9686,217.0841,216.1025,216.6799,62219.0
2022-04-25 09:30:00,224.21,224.21,223.62,224.12,8203.0,215.7752,215.7752,215.2074,215.6886,8203.0
2022-04-25 09:35:00,223.58,223.64,223.01,223.14,1400.0,215.1689,215.2267,214.6204,214.7455,1400.0
2022-04-25 09:40:00,223.13,223.13,222.48,223.04,1513.0,214.7359,214.7359,214.1103,214.6493,1513.0
2022-04-25 09:45:00,222.57,222.9,222.27,222.74,2739.0,214.1969,214.5145,213.9082,214.3605,2739.0
2022-04-25 09:50:00,222.68,222.81,221.67,222.06,2107.0,214.3028,214.4279,213.3308,213.7061,2107.0
2022-04-25 09:55:00,222.0,222.01,221.59,221.75,736.0,213.6484,213.658,213.2538,213.4078,736.0
2022-04-25 10:00:00,221.46,221.52,220.95,221.25,1891.0,213.1287,213.1864,212.6379,212.9266,1891.0
2022-04-25 10:05:00,221.39,221.39,220.75,220.75,14452.0,213.0613,213.0613,212.4454,212.4454,14452.0
2022-04-25 10:10:00,220.91,221.22,220.75,220.91,2474.0,212.5994,212.8977,212.4454,212.5994,2474.0
2022-04-25 10:15:00,220.93,221.44,220.85,221.44,4567.0,212.6186,213.1095,212.5416,213.1095,4567.0
2022-04-25 10:20:00,221.29,221.52,220.84,221.52,2747.0,212.9651,213.1864,212.532,213.1864,2747.0
2022-04-25 10:25:00,221.75,221.97,221.52,221.75,3343.0,213.4078,213.6195,213.1864,213.4078,3343.0
2022-04-25 10:30:00,221.8,222.75,221.8,222.71,2285.0,213.4559,214.3702,213.4559,214.3317,2285.0
2022-04-25 10:35:00,222.82,223.01,222.11,222.11,4284.0,214.4375,214.6204,213.7542,213.7542,4284.0
2022-04-25 10:40:00,222.0,222.16,221.56,221.59,1166.0,213.6484,213.8024,213.2249,213.2538,1166.0
2022-04-25 10:45:00,221.75,222.34,221.75,222.15,2936.0,213.4078,213.9756,213.4078,213.7927,2936.0
2022-04-25 10:50:00,221.76,221.82,221.17,221.42,1400.0,213.4174,213.4752,212.8496,213.0902,1400.0
2022-04-25 10:55:00,221.56,221.7,220.97,220.97,1300.0,213.2249,213.3597,212.6571,212.6571,1300.0
2022-04-25 11:00:00,220.98,221.34,220.98,221.19,1204.0,212.6668,213.0132,212.6668,212.8689,1204.0
2022-04-25 11:05:00,221.3,221.32,221.0,221.0,1439.0,212.9747,212.994,212.686,212.686,1439.0
2022-04-25 11:10:00,220.89,221.39,220.76,221.15,2275.0,212.5801,213.0613,212.455,212.8304,2275.0
2022-04-25 11:15:00,220.96,221.03,220.59,221.03,900.0,212.6475,212.7149,212.2914,212.7149,900.0
2022-04-25 11:20:00,221.28,221.44,221.22,221.32,1124.0,212.9555,213.1095,212.8977,212.994,1124.0
2022-04-25 11:25:00,221.32,221.55,221.02,221.02,2650.0,212.994,213.2153,212.7053,212.7053,2650.0
2022-04-25 11:30:00,220.85,220.97,220.56,220.97,1034.0,212.5416,212.6571,212.2626,212.6571,1034.0
2022-04-25 11:35:00,221.53,221.57,220.77,220.96,3628.0,213.1961,213.2346,212.4647,212.6475,3628.0
2022-04-25 11:40:00,221.0,221.01,220.71,220.89,1665.0,212.686,212.6956,212.4069,212.5801,1665.0
2022-04-25 11:45:00,220.64,220.64,220.35,220.35,1476.0,212.3395,212.3395,212.0605,212.0605,1476.0
2022-04-25 11:50:00,220.52,220.55,220.08,220.08,2802.0,212.2241,212.2529,211.8006,211.8006,2802.0
2022-04-25 11:55:00,220.05,220.67,220.05,220.67,3835.0,211.7717,212.3684,211.7717,212.3684,3835.0
2022-04-25 12:00:00,220.74,220.91,220.0,220.18,5666.0,212.4358,212.5994,211.7236,211.8969,5666.0
2022-04-25 12:05:00,220.28,221.09,220.18,221.09,4451.0,211.9931,212.7726,211.8969,212.7726,4451.0
2022-04-25 12:10:00,221.15,221.22,220.68,220.72,4782.0,212.8304,212.8977,212.378,212.4165,4782.0
2022-04-25 12:15:00,220.92,221.18,220.25,220.25,5548.0,212.609,212.8592,211.9642,211.9642,5548.0
2022-04-25 12:20:00,220.36,221.2,220.28,221.13,8989.0,212.0701,212.8785,211.9931,212.8111,8989.0
2022-04-25 12:25:00,221.17,221.28,220.33,220.33,3389.0,212.8496,212.9555,212.0412,212.0412,3389.0
2022-04-25 12:30:00,220.61,221.23,220.55,221.08,2643.0,212.3107,212.9074,212.2529,212.763,2643.0
2022-04-25 12:35:00,221.23,221.64,221.06,221.4,2603.0,212.9074,213.3019,212.7437,213.071,2603.0
2022-04-25 12:40:00,221.32,221.47,221.15,221.31,3097.0,212.994,213.1383,212.8304,212.9843,3097.0
2022-04-25 12:45:00,221.2,222.01,221.11,222.01,2232.0,212.8785,213.658,212.7919,213.658,2232.0
2022-04-25 12:50:00,221.52,221.54,221.19,221.23,2050.0,213.1864,213.2057,212.8689,212.9074,2050.0
2022-04-25 12:55:00,221.14,221.5,221.08,221.5,1402.0,212.8207,213.1672,212.763,213.1672,1402.0
2022-04-25 13:00:00,221.66,221.66,220.78,220.95,4085.0,213.3212,213.3212,212.4743,212.6379,4085.0
2022-04-25 13:05:00,221.1,221.6,221.1,221.55,6716.0,212.7822,213.2634,212.7822,213.2153,6716.0
2022-04-25 13:10:00,221.55,222.03,221.49,221.62,10763.0,213.2153,213.6773,213.1576,213.2827,10763.0
2022-04-25 13:15:00,221.82,222.02,221.61,221.61,3107.0,213.4752,213.6676,213.2731,213.2731,3107.0
2022-04-25 13:20:00,221.68,221.68,221.1,221.29,1950.0,213.3404,213.3404,212.7822,212.9651,1950.0
2022-04-25 13:25:00,221.53,221.54,221.2,221.5,4081.0,213.1961,213.2057,212.8785,213.1672,4081.0
2022-04-25 13:30:00,221.47,221.67,221.08,221.28,5773.0,213.1383,213.3308,212.763,212.9555,5773.0
2022-04-25 13:35:00,220.91,220.92,220.65,220.86,3741.0,212.5994,212.609,212.3492,212.5513,3741.0
2022-04-25 13:40:00,221.02,221.55,220.88,221.06,4649.0,212.7053,213.2153,212.5705,212.7437,4649.0
2022-04-25 13:45:00,221.27,221.41,220.87,220.87,16182.0,212.9458,213.0806,212.5609,212.5609,16182.0
2022-04-25 13:50:00,220.95,221.27,220.47,220.97,4721.0,212.6379,212.9458,212.1759,212.6571,4721.0
2022-04-25 13:55:00,221.04,221.13,220.72,221.0,3119.0,212.7245,212.8111,212.4165,212.686,3119.0
2022-04-25 14:00:00,221.0,221.11,220.48,220.88,3466.0,212.686,212.7919,212.1856,212.5705,3466.0
2022-04-25 14:05:00,220.93,221.52,220.74,221.24,4952.0,212.6186,213.1864,212.4358,212.917,4952.0
2022-04-25 14:10:00,221.36,221.49,220.85,221.26,2882.0,213.0325,213.1576,212.5416,212.9362,2882.0
2022-04-25 14:15:00,221.38,221.72,221.38,221.52,2314.0,213.0517,213.3789,213.0517,213.1864,2314.0
2022-04-25 14:20:00,221.55,221.77,221.36,221.61,2971.0,213.2153,213.427,213.0325,213.2731,2971.0
2022-04-25 14:25:00,221.86,222.07,221.68,222.07,6113.0,213.5136,213.7157,213.3404,213.7157,6113.0
2022-04-25 14:30:00,221.94,222.26,221.82,222.17,5415.0,213.5906,213.8986,213.4752,213.812,5415.0
2022-04-25 14:35:00,222.26,222.3,221.72,221.83,5555.0,213.8986,213.9371,213.3789,213.4848,5555.0
2022-04-25 14:40:00,221.81,221.85,221.45,221.56,4468.0,213.4655,213.504,213.1191,213.2249,4468.0
2022-04-25 14:45:00,221.54,222.36,221.45,222.3,3190.0,213.2057,213.9948,213.1191,213.9371,3190.0
2022-04-25 14:50:00,222.25,222.69,222.2,222.69,3305.0,213.889,214.3124,213.8409,214.3124,3305.0
2022-04-25 14:55:00,222.6,222.72,222.24,222.28,4882.0,214.2258,214.3413,213.8794,213.9178,4882.0
2022-04-25 15:00:00,222.19,222.19,221.65,221.66,3949.0,213.8312,213.8312,213.3115,213.3212,3949.0
2022-04-25 15:05:00,221.68,221.97,221.6,221.93,4038.0,213.3404,213.6195,213.2634,213.581,4038.0
2022-04-25 15:10:00,222.01,222.39,221.95,222.36,3901.0,213.658,214.0237,213.6003,213.9948,3901.0
2022-04-25 15:15:00,222.53,222.96,222.53,222.91,3346.0,214.1584,214.5723,214.1584,214.5241,3346.0
2022-04-25 15:20:00,222.93,223.57,222.93,223.52,4887.0,214.5434,215.1593,214.5434,215.1112,4887.0
2022-04-25 15:25:00,223.68,223.73,223.02,223.71,6501.0,215.2652,215.3133,214.63,215.2941,6501.0
2022-04-25 15:30:00,223.66,223.99,223.56,223.97,5257.0,215.2459,215.5635,215.1497,215.5443,5257.0
2022-04-25 15:35:00,223.95,224.28,223.9,224.19,2403.0,215.525,215.8426,215.4769,215.756,2403.0
2022-04-25 15:40:00,224.23,224.33,223.68,224.26,6022.0,215.7945,215.8907,215.2652,215.8234,6022.0
2022-04-25 15:45:00,224.36,224.68,224.18,224.22,9707.0,215.9196,216.2276,215.7464,215.7849,9707.0
2022-04-25 15:50:00,224.0,224.6,223.78,224.55,13541.0,215.5731,216.1506,215.3614,216.1025,13541.0
2022-04-25 15:55:00,224.51,225.11,224.27,225.05,53377.0,216.064,216.6414,215.833,216.5836,53377.0
2022-04-26 09:30:00,225.16,225.16,223.96,224.63,7883.0,216.6895,216.6895,215.5346,216.1794,7883.0
2022-04-26 09:35:00,225.0,225.98,225.0,225.16,1700.0,216.5355,217.4787,216.5355,216.6895,1700.0
2022-04-26 09:40:00,225.15,225.15,224.39,224.46,1885.0,216.6799,216.6799,215.9485,216.0158,1885.0
2022-04-26 09:45:00,224.32,224.9,223.85,224.9,1900.0,215.8811,216.4393,215.4288,216.4393,1900.0
2022-04-26 09:50:00,224.62,224.94,224.28,224.4,2059.0,216.1698,216.4778,215.8426,215.9581,2059.0
2022-04-26 09:55:00,224.38,224.61,224.17,224.61,1540.0,215.9388,216.1602,215.7367,216.1602,1540.0
2022-04-26 10:00:00,224.6,225.07,224.29,225.06,2165.0,216.1506,216.6029,215.8522,216.5933,2165.0
2022-04-26 10:05:00,225.31,225.37,225.14,225.31,2259.0,216.8339,216.8916,216.6703,216.8339,2259.0
2022-04-26 10:10:00,225.28,225.28,224.79,224.99,1850.0,216.805,216.805,216.3334,216.5259,1850.0
2022-04-26 10:15:00,224.91,224.92,224.16,224.37,2697.0,216.4489,216.4585,215.7271,215.9292,2697.0
2022-04-26 10:20:00,224.31,224.53,223.77,224.53,4105.0,215.8715,216.0832,215.3518,216.0832,4105.0
2022-04-26 10:25:00,224.57,224.6,224.31,224.45,2181.0,216.1217,216.1506,215.8715,216.0062,2181.0
2022-04-26 10:30:00,224.44,224.46,224.32,224.45,1237.0,215.9966,216.0158,215.8811,216.0062,1237.0
2022-04-26 10:35:00,224.31,224.74,224.16,224.55,3204.0,215.8715,216.2853,215.7271,216.1025,3204.0
2022-04-26 10:40:00,224.45,224.45,223.74,223.82,1944.0,216.0062,216.0062,215.3229,215.3999,1944.0
2022-04-26 10:45:00,223.97,224.22,223.58,223.72,8223.0,215.5443,215.7849,215.1689,215.3037,8223.0
2022-04-26 10:50:00,223.71,224.0,223.67,223.76,4414.0,215.2941,215.5731,215.2556,215.3422,4414.0
2022-04-26 10:55:00,223.87,223.99,223.72,223.8,5800.0,215.448,215.5635,215.3037,215.3807,5800.0
2022-04-26 11:00:00,223.62,223.72,223.35,223.72,1314.0,215.2074,215.3037,214.9476,215.3037,1314.0
2022-04-26 11:05:00,223.61,223.84,223.52,223.81,3341.0,215.1978,215.4192,215.1112,215.3903,3341.0
2022-04-26 11:10:00,223.81,223.92,223.43,223.67,5806.0,215.3903,215.4962,215.0246,215.2556,5806.0
2022-04-26 11:15:00,223.71,223.71,223.42,223.46,1936.0,215.2941,215.2941,215.015,215.0535,1936.0
2022-04-26 11:20:00,223.35,223.88,223.29,223.42,4731.0,214.9476,215.4577,214.8899,215.015,4731.0
2022-04-26 11:25:00,223.29,223.65,223.18,223.43,14886.0,214.8899,215.2363,214.784,215.0246,14886.0
2022-04-26 11:30:00,223.49,223.63,223.13,223.43,1644.0,215.0823,215.2171,214.7359,215.0246,1644.0
2022-04-26 11:35:00,223.36,223.4,222.82,223.36,2230.0,214.9572,214.9957,214.4375,214.9572,2230.0
2022-04-26 11:40:00,223.2,223.34,222.91,223.25,2060.0,214.8032,214.938,214.5241,214.8514,2060.0
2022-04-26 11:45:00,223.52,223.75,223.48,223.51,3290.0,215.1112,215.3325,215.0727,215.1016,3290.0
2022-04-26 11:50:00,223.5,223.6,223.35,223.35,1761.0,215.092,215.1882,214.9476,214.9476,1761.0
2022-04-26 11:55:00,223.32,223.32,223.14,223.23,1550.0,214.9187,214.9187,214.7455,214.8321,1550.0
2022-04-26 12:00:00,223.28,223.34,223.0,223.12,2267.0,214.8802,214.938,214.6108,214.7262,2267.0
2022-04-26 12:05:00,223.13,223.5,223.11,223.46,2482.0,214.7359,215.092,214.7166,215.0535,2482.0
2022-04-26 12:10:00,223.33,223.53,223.28,223.44,2561.0,214.9283,215.1208,214.8802,215.0342,2561.0
2022-04-26 12:15:00,223.53,223.74,223.15,223.57,7997.0,215.1208,215.3229,214.7551,215.1593,7997.0
2022-04-26 12:20:00,223.62,223.83,223.61,223.83,1741.0,215.2074,215.4095,215.1978,215.4095,1741.0
2022-04-26 12:25:00,223.83,223.92,223.71,223.92,5559.0,215.4095,215.4962,215.2941,215.4962,5559.0
2022-04-26 12:30:00,223.81,223.83,223.5,223.6,1803.0,215.3903,215.4095,215.092,215.1882,1803.0
2022-04-26 12:35:00,223.64,223.64,223.2,223.29,1601.0,215.2267,215.2267,214.8032,214.8899,1601.0
2022-04-26 12:40:00,223.35,223.63,223.29,223.46,2304.0,214.9476,215.2171,214.8899,215.0535,2304.0
2022-04-26 12:45:00,223.36,223.42,223.23,223.33,2400.0,214.9572,215.015,214.8321,214.9283,2400.0
2022-04-26 12:50:00,223.45,223.66,223.45,223.54,2800.0,215.0438,215.2459,215.0438,215.1304,2800.0
2022-04-26 12:55:00,223.44,223.92,223.42,223.77,7001.0,215.0342,215.4962,215.015,215.3518,7001.0
2022-04-26 13:00:00,223.68,223.72,222.87,223.0,1500.0,215.2652,215.3037,214.4857,214.6108,1500.0
2022-04-26 13:05:00,222.96,223.32,222.96,223.31,1403.0,214.5723,214.9187,214.5723,214.9091,1403.0
2022-04-26 13:10:00,223.17,223.41,223.03,223.1,3149.0,214.7744,215.0053,214.6396,214.707,3149.0
2022-04-26 13:15:00,223.03,223.03,222.73,222.84,1901.0,214.6396,214.6396,214.3509,214.4568,1901.0
2022-04-26 13:20:00,222.74,222.74,222.55,222.63,1565.0,214.3605,214.3605,214.1777,214.2547,1565.0
2022-04-26 13:25:00,222.51,222.56,222.31,222.31,2324.0,214.1392,214.1873,213.9467,213.9467,2324.0
2022-04-26 13:30:00,222.35,222.65,222.35,222.52,3309.0,213.9852,214.2739,213.9852,214.1488,3309.0
2022-04-26 13:35:00,222.48,222.67,222.36,222.67,1500.0,214.1103,214.2932,213.9948,214.2932,1500.0
2022-04-26 13:40:00,222.71,223.33,222.65,223.05,2476.0,214.3317,214.9283,214.2739,214.6589,2476.0
2022-04-26 13:45:00,223.26,223.3,222.75,222.95,1402.0,214.861,214.8995,214.3702,214.5626,1402.0
2022-04-26 13:50:00,223.02,223.09,222.85,222.85,1501.0,214.63,214.6974,214.4664,214.4664,1501.0
2022-04-26 13:55:00,223.05,223.18,222.72,222.72,2347.0,214.6589,214.784,214.3413,214.3413,2347.0
2022-04-26 14:00:00,222.81,222.82,222.55,222.76,2167.0,214.4279,214.4375,214.1777,214.3798,2167.0
2022-04-26 14:05:00,222.78,222.97,222.69,222.69,2663.0,214.399,214.5819,214.3124,214.3124,2663.0
2022-04-26 14:10:00,222.79,223.21,222.67,223.21,3312.0,214.4087,214.8129,214.2932,214.8129,3312.0
2022-04-26 14:15:00,223.65,223.65,222.96,223.14,3039.0,215.2363,215.2363,214.5723,214.7455,3039.0
2022-04-26 14:20:00,223.05,223.52,223.04,223.49,1909.0,214.6589,215.1112,214.6493,215.0823,1909.0
2022-04-26 14:25:00,223.41,223.58,223.12,223.53,3460.0,215.0053,215.1689,214.7262,215.1208,3460.0
2022-04-26 14:30:00,223.42,223.44,223.01,223.2,2289.0,215.015,215.0342,214.6204,214.8032,2289.0
2022-04-26 14:35:00,223.66,223.82,223.55,223.61,1620.0,215.2459,215.3999,215.1401,215.1978,1620.0
2022-04-26 14:40:00,223.54,223.55,222.86,222.86,2832.0,215.1304,215.1401,214.476,214.476,2832.0
2022-04-26 14:45:00,222.91,223.14,222.81,223.02,700.0,214.5241,214.7455,214.4279,214.63,700.0
2022-04-26 14:50:00,223.18,223.28,223.03,223.08,2944.0,214.784,214.8802,214.6396,214.6878,2944.0
2022-04-26 14:55:00,223.3,223.64,223.27,223.57,2801.0,214.8995,215.2267,214.8706,215.1593,2801.0
2022-04-26 15:00:00,223.67,223.74,223.36,223.43,1499.0,215.2556,215.3229,214.9572,215.0246,1499.0
2022-04-26 15:05:00,223.36,223.36,222.85,222.85,1181.0,214.9572,214.9572,214.4664,214.4664,1181.0
2022-04-26 15:10:00,223.08,223.1,222.5,222.51,2930.0,214.6878,214.707,214.1296,214.1392,2930.0
2022-04-26 15:15:00,222.59,222.59,221.83,221.9,1700.0,214.2162,214.2162,213.4848,213.5521,1700.0
2022-04-26 15:20:00,221.91,222.28,221.88,222.01,4901.0,213.5618,213.9178,213.5329,213.658,4901.0
2022-04-26 15:25:00,222.01,222.09,221.86,222.02,2200.0,213.658,213.735,213.5136,213.6676,2200.0
2022-04-26 15:30:00,221.97,222.01,221.51,221.56,4354.0,213.6195,213.658,213.1768,213.2249,4354.0
2022-04-26 15:35:00,221.48,221.48,221.12,221.27,9250.0,213.1479,213.1479,212.8015,212.9458,9250.0
2022-04-26 15:40:00,221.34,221.45,220.89,220.9,19581.0,213.0132,213.1191,212.5801,212.5898,19581.0
2022-04-26 15:45:00,220.9,220.93,220.53,220.93,25261.0,212.5898,212.6186,212.2337,212.6186,25261.0
2022-04-26 15:50:00,220.78,220.95,220.18,220.41,49491.0,212.4743,212.6379,211.8969,212.1182,49491.0
2022-04-26 15:55:00,220.36,220.47,219.13,219.18,118741.0,212.0701,212.1759,210.8864,210.9345,118741.0
2022-04-27 09:30:00,219.8,219.8,218.07,218.07,9302.0,211.5311,211.5311,209.8662,209.8662,9302.0
2022-04-27 09:35:00,217.84,218.71,217.51,217.89,7835.0,209.6449,210.4822,209.3273,209.693,7835.0
2022-04-27 09:40:00,218.08,218.67,217.48,218.55,6357.0,209.8759,210.4437,209.2984,210.3282,6357.0
2022-04-27 09:45:00,218.6,219.43,218.6,218.73,3934.0,210.3763,211.1751,210.3763,210.5014,3934.0
2022-04-27 09:50:00,219.27,219.76,218.79,218.92,5476.0,211.0211,211.4927,210.5591,210.6843,5476.0
2022-04-27 09:55:00,218.95,219.52,218.81,218.83,10746.0,210.7131,211.2617,210.5784,210.5976,10746.0
2022-04-27 10:00:00,219.22,219.53,218.37,218.5,7409.0,210.973,211.2713,210.1549,210.2801,7409.0
2022-04-27 10:05:00,218.73,219.65,218.59,219.27,9431.0,210.5014,211.3868,210.3667,211.0211,9431.0
2022-04-27 10:10:00,219.23,219.23,218.08,218.14,8914.0,210.9826,210.9826,209.8759,209.9336,8914.0
2022-04-27 10:15:00,218.08,218.08,217.34,217.34,3337.0,209.8759,209.8759,209.1637,209.1637,3337.0
2022-04-27 10:20:00,217.34,217.7,217.19,217.19,6412.0,209.1637,209.5101,209.0193,209.0193,6412.0
2022-04-27 10:25:00,217.36,217.61,216.55,216.69,6153.0,209.1829,209.4235,208.4034,208.5381,6153.0
2022-04-27 10:30:00,216.69,216.79,216.26,216.74,6219.0,208.5381,208.6344,208.1243,208.5863,6219.0
2022-04-27 10:35:00,216.72,217.98,216.62,217.82,6842.0,208.567,209.7796,208.4708,209.6256,6842.0
2022-04-27 10:40:00,217.84,218.39,217.8,218.39,2000.0,209.6449,210.1742,209.6064,210.1742,2000.0
2022-04-27 10:45:00,218.39,218.99,218.36,218.77,5332.0,210.1742,210.7516,210.1453,210.5399,5332.0
2022-04-27 10:50:00,218.88,219.16,218.77,218.85,5616.0,210.6458,210.9152,210.5399,210.6169,5616.0
2022-04-27 10:55:00,218.93,219.28,218.68,218.68,6321.0,210.6939,211.0307,210.4533,210.4533,6321.0
2022-04-27 11:00:00,218.67,219.65,218.63,219.09,6300.0,210.4437,211.3868,210.4052,210.8479,6300.0
2022-04-27 11:05:00,218.99,218.99,218.32,218.53,6030.0,210.7516,210.7516,210.1068,210.3089,6030.0
2022-04-27 11:10:00,218.43,218.92,218.34,218.64,6790.0,210.2127,210.6843,210.1261,210.4148,6790.0
2022-04-27 11:15:00,218.73,219.52,218.73,219.39,3250.0,210.5014,211.2617,210.5014,211.1366,3250.0
2022-04-27 11:20:00,219.49,219.65,219.05,219.54,5270.0,211.2328,211.3868,210.8094,211.2809,5270.0
2022-04-27 11:25:00,219.69,219.92,219.57,219.8,5330.0,211.4253,211.6466,211.3098,211.5311,5330.0
2022-04-27 11:30:00,219.91,220.28,219.88,220.1,4934.0,211.637,211.9931,211.6081,211.8199,4934.0
2022-04-27 11:35:00,220.33,220.49,219.93,219.99,2507.0,212.0412,212.1952,211.6563,211.714,2507.0
2022-04-27 11:40:00,219.76,220.32,219.63,220.1,11384.0,211.4927,212.0316,211.3675,211.8199,11384.0
2022-04-27 11:45:00,220.06,220.37,219.94,220.32,4248.0,211.7814,212.0797,211.6659,212.0316,4248.0
2022-04-27 11:50:00,220.3,220.39,219.49,219.5,2607.0,212.0123,212.099,211.2328,211.2424,2607.0
2022-04-27 11:55:00,219.66,219.94,219.66,219.77,3500.0,211.3964,211.6659,211.3964,211.5023,3500.0
2022-04-27 12:00:00,219.68,219.86,219.28,219.68,4385.0,211.4157,211.5889,211.0307,211.4157,4385.0
2022-04-27 12:05:00,219.68,220.14,219.68,220.14,3279.0,211.4157,211.8584,211.4157,211.8584,3279.0
2022-04-27 12:10:00,220.13,220.17,219.51,219.51,8080.0,211.8487,211.8872,211.2521,211.2521,8080.0
2022-04-27 12:15:00,219.51,219.6,219.21,219.21,4347.0,211.2521,211.3387,210.9633,210.9633,4347.0
2022-04-27 12:20:00,219.27,219.79,219.17,219.66,9409.0,211.0211,211.5215,210.9248,211.3964,9409.0
2022-04-27 12:25:00,219.71,219.9,219.6,219.81,4871.0,211.4445,211.6274,211.3387,211.5408,4871.0
2022-04-27 12:30:00,219.84,220.22,219.84,219.92,8439.0,211.5696,211.9353,211.5696,211.6466,8439.0
2022-04-27 12:35:00,220.0,220.03,219.5,219.72,10183.0,211.7236,211.7525,211.2424,211.4542,10183.0
2022-04-27 12:40:00,219.73,220.51,219.68,220.48,6316.0,211.4638,212.2144,211.4157,212.1856,6316.0
2022-04-27 12:45:00,220.46,220.53,220.07,220.27,6603.0,212.1663,212.2337,211.791,211.9835,6603.0
2022-04-27 12:50:00,220.23,220.32,219.74,220.0,13216.0,211.945,212.0316,211.4734,211.7236,13216.0
2022-04-27 12:55:00,219.91,219.95,219.7,219.91,6942.0,211.637,211.6755,211.4349,211.637,6942.0
2022-04-27 13:00:00,219.88,220.0,219.27,219.98,9902.0,211.6081,211.7236,211.0211,211.7044,9902.0
2022-04-27 13:05:00,220.0,220.02,219.17,219.32,6077.0,211.7236,211.7429,210.9248,211.0692,6077.0
2022-04-27 13:10:00,219.34,219.57,218.97,219.05,6424.0,211.0885,211.3098,210.7324,210.8094,6424.0
2022-04-27 13:15:00,219.14,219.41,219.03,219.41,2700.0,210.896,211.1558,210.7901,211.1558,2700.0
2022-04-27 13:20:00,219.45,219.67,219.06,219.15,6758.0,211.1943,211.406,210.819,210.9056,6758.0
2022-04-27 13:25:00,219.28,219.46,218.78,219.46,5209.0,211.0307,211.2039,210.5495,211.2039,5209.0
2022-04-27 13:30:00,219.37,219.48,218.89,219.07,9283.0,211.1173,211.2232,210.6554,210.8286,9283.0
2022-04-27 13:35:00,219.12,219.28,218.81,218.92,13653.0,210.8767,211.0307,210.5784,210.6843,13653.0
2022-04-27 13:40:00,218.89,219.09,218.58,218.83,6500.0,210.6554,210.8479,210.357,210.5976,6500.0
2022-04-27 13:45:00,218.84,219.15,218.68,218.97,11609.0,210.6073,210.9056,210.4533,210.7324,11609.0
2022-04-27 13:50:00,219.05,219.27,218.87,219.19,9333.0,210.8094,211.0211,210.6361,210.9441,9333.0
2022-04-27 13:55:00,219.06,219.23,218.83,219.13,18052.0,210.819,210.9826,210.5976,210.8864,18052.0
2022-04-27 14:00:00,219.11,219.16,218.73,218.83,9154.0,210.8671,210.9152,210.5014,210.5976,9154.0
2022-04-27 14:05:00,218.79,219.05,218.64,218.87,10145.0,210.5591,210.8094,210.4148,210.6361,10145.0
2022-04-27 14:10:00,218.87,219.13,218.6,219.13,5858.0,210.6361,210.8864,210.3763,210.8864,5858.0
2022-04-27 14:15:00,219.02,219.1,218.6,218.76,9115.0,210.7805,210.8575,210.3763,210.5303,9115.0
2022-04-27 14:20:00,218.76,219.0,218.62,218.62,4856.0,210.5303,210.7612,210.3955,210.3955,4856.0
2022-04-27 14:25:00,218.56,218.7,218.3,218.3,7126.0,210.3378,210.4725,210.0876,210.0876,7126.0
2022-04-27 14:30:00,218.3,218.69,218.18,218.51,7594.0,210.0876,210.4629,209.9721,210.2897,7594.0
2022-04-27 14:35:00,218.41,218.48,217.74,218.11,6240.0,210.1934,210.2608,209.5486,209.9047,6240.0
2022-04-27 14:40:00,218.24,218.43,218.05,218.33,11719.0,210.0298,210.2127,209.847,210.1164,11719.0
2022-04-27 14:45:00,218.28,218.34,217.96,218.21,14781.0,210.0683,210.1261,209.7604,210.001,14781.0
2022-04-27 14:50:00,218.09,218.18,217.59,217.68,6468.0,209.8855,209.9721,209.4043,209.4909,6468.0
2022-04-27 14:55:00,217.5,217.5,216.65,216.91,9484.0,209.3177,209.3177,208.4996,208.7499,9484.0
2022-04-27 15:00:00,216.75,217.02,216.38,216.62,13184.0,208.5959,208.8557,208.2398,208.4708,13184.0
2022-04-27 15:05:00,216.65,216.82,216.39,216.44,16078.0,208.4996,208.6633,208.2494,208.2975,16078.0
2022-04-27 15:10:00,216.44,216.82,216.28,216.51,12674.0,208.2975,208.6633,208.1436,208.3649,12674.0
2022-04-27 15:15:00,216.49,216.84,216.07,216.2,19608.0,208.3457,208.6825,207.9415,208.0666,19608.0
2022-04-27 15:20:00,216.27,216.33,215.71,216.09,13926.0,208.1339,208.1917,207.595,207.9607,13926.0
2022-04-27 15:25:00,216.05,216.23,215.85,216.03,23347.0,207.9222,208.0954,207.7297,207.903,23347.0
2022-04-27 15:30:00,216.08,216.52,216.03,216.46,25672.0,207.9511,208.3745,207.903,208.3168,25672.0
2022-04-27 15:35:00,216.4,216.61,215.85,215.89,13359.0,208.2591,208.4612,207.7297,207.7682,13359.0
2022-04-27 15:40:00,215.92,216.45,215.85,216.22,19542.0,207.7971,208.3072,207.7297,208.0858,19542.0
2022-04-27 15:45:00,216.13,216.7,215.91,216.24,31869.0,207.9992,208.5478,207.7875,208.1051,31869.0
2022-04-27 15:50:00,216.17,216.26,215.6,215.96,34228.0,208.0377,208.1243,207.4892,207.8356,34228.0
2022-04-27 15:55:00,216.04,216.45,215.67,216.03,104288.0,207.9126,208.3072,207.5565,207.903,104288.0
2022-04-28 09:30:00,218.01,220.36,218.01,218.89,12213.0,209.8085,212.0701,209.8085,210.6554,12213.0
2022-04-28 09:35:00,219.62,219.72,218.1,218.1,2266.0,211.3579,211.4542,209.8951,209.8951,2266.0
2022-04-28 09:40:00,218.41,219.03,218.05,218.17,2300.0,210.1934,210.7901,209.847,209.9625,2300.0
2022-04-28 09:45:00,217.89,218.82,217.57,218.61,2127.0,209.693,210.588,209.385,210.3859,2127.0
2022-04-28 09:50:00,218.81,218.82,217.97,218.82,3922.0,210.5784,210.588,209.77,210.588,3922.0
2022-04-28 09:55:00,218.63,219.24,218.49,219.02,3034.0,210.4052,210.9922,210.2704,210.7805,3034.0
2022-04-28 10:00:00,219.07,219.1,217.55,217.64,4748.0,210.8286,210.8575,209.3658,209.4524,4748.0
2022-04-28 10:05:00,217.61,217.87,217.1,217.68,4282.0,209.4235,209.6738,208.9327,209.4909,4282.0
2022-04-28 10:10:00,217.55,217.99,217.38,217.56,7614.0,209.3658,209.7892,209.2022,209.3754,7614.0
2022-04-28 10:15:00,217.67,218.06,217.57,217.77,6459.0,209.4813,209.8566,209.385,209.5775,6459.0
2022-04-28 10:20:00,217.77,218.09,217.7,217.85,6652.0,209.5775,209.8855,209.5101,209.6545,6652.0
2022-04-28 10:25:00,217.85,217.85,217.03,217.5,6091.0,209.6545,209.6545,208.8654,209.3177,6091.0
2022-04-28 10:30:00,217.22,217.61,217.2,217.2,4229.0,209.0482,209.4235,209.029,209.029,4229.0
2022-04-28 10:35:00,217.14,217.5,217.14,217.39,2465.0,208.9712,209.3177,208.9712,209.2118,2465.0
2022-04-28 10:40:00,217.28,217.5,217.11,217.36,3873.0,209.1059,209.3177,208.9423,209.1829,3873.0
2022-04-28 10:45:00,217.5,217.68,217.3,217.43,4021.0,209.3177,209.4909,209.1252,209.2503,4021.0
2022-04-28 10:50:00,217.2,217.5,217.0,217.29,2592.0,209.029,209.3177,208.8365,209.1156,2592.0
2022-04-28 10:55:00,217.37,217.9,217.23,217.49,5410.0,209.1926,209.7026,209.0578,209.308,5410.0
2022-04-28 11:00:00,217.55,218.74,217.52,218.66,3303.0,209.3658,210.511,209.3369,210.434,3303.0
2022-04-28 11:05:00,218.61,219.57,218.61,219.42,1974.0,210.3859,211.3098,210.3859,211.1654,1974.0
2022-04-28 11:10:00,219.41,219.93,219.38,219.93,2927.0,211.1558,211.6563,211.1269,211.6563,2927.0
2022-04-28 11:15:00,220.1,220.28,219.72,220.13,3902.0,211.8199,211.9931,211.4542,211.8487,3902.0
2022-04-28 11:20:00,220.04,220.1,219.75,219.75,2067.0,211.7621,211.8199,211.483,211.483,2067.0
2022-04-28 11:25:00,219.94,220.0,219.65,219.75,7588.0,211.6659,211.7236,211.3868,211.483,7588.0
2022-04-28 11:30:00,219.75,220.0,219.39,219.83,4928.0,211.483,211.7236,211.1366,211.56,4928.0
2022-04-28 11:35:00,219.69,219.94,219.62,219.81,2580.0,211.4253,211.6659,211.3579,211.5408,2580.0
2022-04-28 11:40:00,219.86,219.86,219.45,219.49,2215.0,211.5889,211.5889,211.1943,211.2328,2215.0
2022-04-28 11:45:00,219.42,219.88,219.26,219.88,2817.0,211.1654,211.6081,211.0115,211.6081,2817.0
2022-04-28 11:50:00,219.61,220.33,219.61,220.04,1904.0,211.3483,212.0412,211.3483,211.7621,1904.0
2022-04-28 11:55:00,220.21,220.71,220.13,220.69,3131.0,211.9257,212.4069,211.8487,212.3877,3131.0
2022-04-28 12:00:00,220.54,220.55,220.29,220.42,3940.0,212.2433,212.2529,212.0027,212.1278,3940.0
2022-04-28 12:05:00,220.35,220.39,219.84,220.03,2600.0,212.0605,212.099,211.5696,211.7525,2600.0
2022-04-28 12:10:00,219.98,220.71,219.95,220.61,2592.0,211.7044,212.4069,211.6755,212.3107,2592.0
2022-04-28 12:15:00,220.65,220.72,220.55,220.65,1849.0,212.3492,212.4165,212.2529,212.3492,1849.0
2022-04-28 12:20:00,220.73,221.03,220.73,220.95,2646.0,212.4262,212.7149,212.4262,212.6379,2646.0
2022-04-28 12:25:00,220.93,221.45,220.92,221.38,1563.0,212.6186,213.1191,212.609,213.0517,1563.0
2022-04-28 12:30:00,221.4,221.49,221.24,221.49,3660.0,213.071,213.1576,212.917,213.1576,3660.0
2022-04-28 12:35:00,221.61,222.0,221.5,221.98,7387.0,213.2731,213.6484,213.1672,213.6291,7387.0
2022-04-28 12:40:00,221.95,221.95,221.73,221.84,3938.0,213.6003,213.6003,213.3885,213.4944,3938.0
2022-04-28 12:45:00,221.93,222.09,221.79,222.02,4656.0,213.581,213.735,213.4463,213.6676,4656.0
2022-04-28 12:50:00,221.89,222.27,221.82,222.19,2977.0,213.5425,213.9082,213.4752,213.8312,2977.0
2022-04-28 12:55:00,222.05,222.38,222.03,222.29,2422.0,213.6965,214.0141,213.6773,213.9275,2422.0
2022-04-28 13:00:00,222.33,222.71,222.11,222.71,9904.0,213.966,214.3317,213.7542,214.3317,9904.0
2022-04-28 13:05:00,222.65,223.16,222.6,223.1,1708.0,214.2739,214.7647,214.2258,214.707,1708.0
2022-04-28 13:10:00,223.24,223.59,223.14,223.41,3729.0,214.8417,215.1786,214.7455,215.0053,3729.0
2022-04-28 13:15:00,223.4,223.4,222.97,223.01,15039.0,214.9957,214.9957,214.5819,214.6204,15039.0
2022-04-28 13:20:00,223.0,223.03,222.68,222.77,2144.0,214.6108,214.6396,214.3028,214.3894,2144.0
2022-04-28 13:25:00,222.75,223.07,222.62,222.81,3871.0,214.3702,214.6781,214.2451,214.4279,3871.0
2022-04-28 13:30:00,222.86,222.94,222.57,222.78,3976.0,214.476,214.553,214.1969,214.399,3976.0
2022-04-28 13:35:00,222.75,222.99,222.55,222.77,7355.0,214.3702,214.6011,214.1777,214.3894,7355.0
2022-04-28 13:40:00,222.91,222.91,222.43,222.65,3327.0,214.5241,214.5241,214.0622,214.2739,3327.0
2022-04-28 13:45:00,222.65,222.91,222.64,222.85,2598.0,214.2739,214.5241,214.2643,214.4664,2598.0
2022-04-28 13:50:00,222.84,222.9,222.27,222.47,3945.0,214.4568,214.5145,213.9082,214.1007,3945.0
2022-04-28 13:55:00,222.52,222.56,222.14,222.56,4055.0,214.1488,214.1873,213.7831,214.1873,4055.0
2022-04-28 14:00:00,222.5,222.78,222.42,222.76,3115.0,214.1296,214.399,214.0526,214.3798,3115.0
2022-04-28 14:05:00,222.66,222.84,222.44,222.84,2053.0,214.2836,214.4568,214.0718,214.4568,2053.0
2022-04-28 14:10:00,222.89,223.03,222.73,222.73,4337.0,214.5049,214.6396,214.3509,214.3509,4337.0
2022-04-28 14:15:00,222.75,222.85,222.61,222.85,5443.0,214.3702,214.4664,214.2354,214.4664,5443.0
2022-04-28 14:20:00,222.91,223.03,222.65,223.03,3189.0,214.5241,214.6396,214.2739,214.6396,3189.0
2022-04-28 14:25:00,223.03,223.1,222.7,222.93,5501.0,214.6396,214.707,214.322,214.5434,5501.0
2022-04-28 14:30:00,223.0,223.08,222.8,222.81,1995.0,214.6108,214.6878,214.4183,214.4279,1995.0
2022-04-28 14:35:00,222.78,223.27,222.78,223.08,3201.0,214.399,214.8706,214.399,214.6878,3201.0
2022-04-28 14:40:00,223.08,223.39,223.08,223.38,4412.0,214.6878,214.9861,214.6878,214.9765,4412.0
2022-04-28 14:45:00,223.47,223.59,223.25,223.5,3391.0,215.0631,215.1786,214.8514,215.092,3391.0
2022-04-28 14:50:00,223.56,223.91,223.34,223.34,4172.0,215.1497,215.4865,214.938,214.938,4172.0
2022-04-28 14:55:00,223.27,223.72,223.27,223.61,1400.0,214.8706,215.3037,214.8706,215.1978,1400.0
2022-04-28 15:00:00,223.53,223.98,223.5,223.86,4350.0,215.1208,215.5539,215.092,215.4384,4350.0
2022-04-28 15:05:00,223.96,224.25,223.96,224.23,1852.0,215.5346,215.8137,215.5346,215.7945,1852.0
2022-04-28 15:10:00,224.14,224.14,223.49,223.57,11391.0,215.7079,215.7079,215.0823,215.1593,11391.0
2022-04-28 15:15:00,223.47,223.77,223.37,223.72,7011.0,215.0631,215.3518,214.9668,215.3037,7011.0
2022-04-28 15:20:00,223.75,224.1,223.74,224.03,4476.0,215.3325,215.6694,215.3229,215.602,4476.0
2022-04-28 15:25:00,224.11,224.11,223.73,223.73,4563.0,215.679,215.679,215.3133,215.3133,4563.0
2022-04-28 15:30:00,223.78,223.79,223.45,223.61,4704.0,215.3614,215.371,215.0438,215.1978,4704.0
2022-04-28 15:35:00,223.59,223.73,223.41,223.41,5061.0,215.1786,215.3133,215.0053,215.0053,5061.0
2022-04-28 15:40:00,223.53,223.87,223.22,223.26,6457.0,215.1208,215.448,214.8225,214.861,6457.0
2022-04-28 15:45:00,223.24,223.4,222.71,222.73,11249.0,214.8417,214.9957,214.3317,214.3509,11249.0
2022-04-28 15:50:00,222.8,223.17,222.43,223.0,14134.0,214.4183,214.7744,214.0622,214.6108,14134.0
2022-04-28 15:55:00,222.96,223.28,222.56,223.28,41278.0,214.5723,214.8802,214.1873,214.8802,41278.0
2022-04-29 09:30:00,221.41,221.41,220.18,220.98,5868.0,213.0806,213.0806,211.8969,212.6668,5868.0
2022-04-29 09:35:00,221.26,221.48,220.87,220.96,2144.0,212.9362,213.1479,212.5609,212.6475,2144.0
2022-04-29 09:40:00,221.59,221.92,221.37,221.39,14463.0,213.2538,213.5714,213.0421,213.0613,14463.0
2022-04-29 09:45:00,221.57,221.77,221.39,221.59,3857.0,213.2346,213.427,213.0613,213.2538,3857.0
2022-04-29 09:50:00,221.61,221.74,220.97,221.69,2428.0,213.2731,213.3982,212.6571,213.35,2428.0
2022-04-29 09:55:00,221.76,222.44,221.75,221.75,2831.0,213.4174,214.0718,213.4078,213.4078,2831.0
2022-04-29 10:00:00,221.89,222.05,221.26,221.26,2905.0,213.5425,213.6965,212.9362,212.9362,2905.0
2022-04-29 10:05:00,221.26,221.32,220.54,220.54,8138.0,212.9362,212.994,212.2433,212.2433,8138.0
2022-04-29 10:10:00,220.86,220.93,219.66,220.35,18119.0,212.5513,212.6186,211.3964,212.0605,18119.0
2022-04-29 10:15:00,220.48,220.58,219.73,219.89,17992.0,212.1856,212.2818,211.4638,211.6178,17992.0
2022-04-29 10:20:00,219.94,220.15,219.73,219.91,4580.0,211.6659,211.868,211.4638,211.637,4580.0
2022-04-29 10:25:00,219.95,219.95,219.63,219.68,6184.0,211.6755,211.6755,211.3675,211.4157,6184.0
2022-04-29 10:30:00,219.57,219.94,219.57,219.81,2923.0,211.3098,211.6659,211.3098,211.5408,2923.0
2022-04-29 10:35:00,219.81,219.98,219.47,219.64,5639.0,211.5408,211.7044,211.2136,211.3772,5639.0
2022-04-29 10:40:00,219.51,219.82,219.5,219.79,3517.0,211.2521,211.5504,211.2424,211.5215,3517.0
2022-04-29 10:45:00,219.65,219.86,219.61,219.63,2559.0,211.3868,211.5889,211.3483,211.3675,2559.0
2022-04-29 10:50:00,219.69,220.01,219.67,219.8,3016.0,211.4253,211.7332,211.406,211.5311,3016.0
2022-04-29 10:55:00,220.14,220.38,220.01,220.11,3808.0,211.8584,212.0893,211.7332,211.8295,3808.0
2022-04-29 11:00:00,220.03,220.12,219.86,220.12,2618.0,211.7525,211.8391,211.5889,211.8391,2618.0
2022-04-29 11:05:00,220.38,220.38,220.02,220.1,3803.0,212.0893,212.0893,211.7429,211.8199,3803.0
2022-04-29 11:10:00,220.1,220.17,219.79,220.14,2784.0,211.8199,211.8872,211.5215,211.8584,2784.0
2022-04-29 11:15:00,220.18,220.36,219.88,220.03,3759.0,211.8969,212.0701,211.6081,211.7525,3759.0
2022-04-29 11:20:00,220.02,220.28,219.9,220.05,5346.0,211.7429,211.9931,211.6274,211.7717,5346.0
2022-04-29 11:25:00,220.11,220.3,220.01,220.22,11392.0,211.8295,212.0123,211.7332,211.9353,11392.0
2022-04-29 11:30:00,220.29,220.5,220.2,220.42,12114.0,212.0027,212.2048,211.9161,212.1278,12114.0
2022-04-29 11:35:00,220.33,220.33,219.92,219.92,4465.0,212.0412,212.0412,211.6466,211.6466,4465.0
2022-04-29 11:40:00,219.88,220.53,219.84,220.45,2000.0,211.6081,212.2337,211.5696,212.1567,2000.0
2022-04-29 11:45:00,220.53,220.6,220.3,220.41,2641.0,212.2337,212.3011,212.0123,212.1182,2641.0
2022-04-29 11:50:00,220.36,220.36,219.96,220.07,6544.0,212.0701,212.0701,211.6851,211.791,6544.0
2022-04-29 11:55:00,220.18,220.23,219.76,219.77,3404.0,211.8969,211.945,211.4927,211.5023,3404.0
2022-04-29 12:00:00,219.74,219.77,218.89,219.06,5913.0,211.4734,211.5023,210.6554,210.819,5913.0
2022-04-29 12:05:00,219.03,219.03,218.74,218.87,2268.0,210.7901,210.7901,210.511,210.6361,2268.0
2022-04-29 12:10:00,218.69,218.94,218.68,218.68,1696.0,210.4629,210.7035,210.4533,210.4533,1696.0
2022-04-29 12:15:00,218.61,218.61,218.36,218.38,1473.0,210.3859,210.3859,210.1453,210.1646,1473.0
2022-04-29 12:20:00,218.48,218.5,218.18,218.49,3144.0,210.2608,210.2801,209.9721,210.2704,3144.0
2022-04-29 12:25:00,218.81,218.92,218.51,218.52,2100.0,210.5784,210.6843,210.2897,210.2993,2100.0
2022-04-29 12:30:00,218.47,218.49,218.02,218.02,6195.0,210.2512,210.2704,209.8181,209.8181,6195.0
2022-04-29 12:35:00,218.23,218.39,218.11,218.29,1808.0,210.0202,210.1742,209.9047,210.078,1808.0
2022-04-29 12:40:00,218.31,218.33,218.0,218.05,2818.0,210.0972,210.1164,209.7989,209.847,2818.0
2022-04-29 12:45:00,218.19,218.25,217.92,218.09,3799.0,209.9817,210.0395,209.7219,209.8855,3799.0
2022-04-29 12:50:00,218.08,218.08,217.52,217.52,2529.0,209.8759,209.8759,209.3369,209.3369,2529.0
2022-04-29 12:55:00,217.53,217.71,217.47,217.62,2935.0,209.3465,209.5198,209.2888,209.4332,2935.0
2022-04-29 13:00:00,217.55,217.92,217.55,217.81,3712.0,209.3658,209.7219,209.3658,209.616,3712.0
2022-04-29 13:05:00,217.72,217.72,217.13,217.13,2410.0,209.5294,209.5294,208.9616,208.9616,2410.0
2022-04-29 13:10:00,217.14,217.38,216.96,217.09,5163.0,208.9712,209.2022,208.798,208.9231,5163.0
2022-04-29 13:15:00,217.2,217.41,217.16,217.41,3255.0,209.029,209.2311,208.9905,209.2311,3255.0
2022-04-29 13:20:00,217.25,217.62,217.13,217.62,12914.0,209.0771,209.4332,208.9616,209.4332,12914.0
2022-04-29 13:25:00,217.7,217.93,217.2,217.39,13822.0,209.5101,209.7315,209.029,209.2118,13822.0
2022-04-29 13:30:00,217.42,217.76,217.34,217.43,5550.0,209.2407,209.5679,209.1637,209.2503,5550.0
2022-04-29 13:35:00,217.5,217.92,217.38,217.55,12942.0,209.3177,209.7219,209.2022,209.3658,12942.0
2022-04-29 13:40:00,217.48,217.66,217.23,217.4,4203.0,209.2984,209.4717,209.0578,209.2214,4203.0
2022-04-29 13:45:00,217.34,217.34,217.18,217.18,2742.0,209.1637,209.1637,209.0097,209.0097,2742.0
2022-04-29 13:50:00,217.16,217.39,217.04,217.2,5919.0,208.9905,209.2118,208.875,209.029,5919.0
2022-04-29 13:55:00,217.14,217.31,217.03,217.31,2980.0,208.9712,209.1348,208.8654,209.1348,2980.0
2022-04-29 14:00:00,217.16,217.16,216.71,216.71,2299.0,208.9905,208.9905,208.5574,208.5574,2299.0
2022-04-29 14:05:00,216.65,216.65,216.3,216.59,3349.0,208.4996,208.4996,208.1628,208.4419,3349.0
2022-04-29 14:10:00,216.5,216.69,216.47,216.57,1959.0,208.3553,208.5381,208.3264,208.4227,1959.0
2022-04-29 14:15:00,216.63,217.13,216.47,216.66,11516.0,208.4804,208.9616,208.3264,208.5093,11516.0
2022-04-29 14:20:00,216.47,216.52,216.29,216.35,5157.0,208.3264,208.3745,208.1532,208.2109,5157.0
2022-04-29 14:25:00,216.4,216.82,216.33,216.69,7670.0,208.2591,208.6633,208.1917,208.5381,7670.0
2022-04-29 14:30:00,216.68,217.24,216.66,216.99,6326.0,208.5285,209.0675,208.5093,208.8269,6326.0
2022-04-29 14:35:00,216.94,217.01,216.7,216.7,3269.0,208.7787,208.8461,208.5478,208.5478,3269.0
2022-04-29 14:40:00,216.83,216.94,216.7,216.85,2586.0,208.6729,208.7787,208.5478,208.6921,2586.0
2022-04-29 14:45:00,216.82,216.83,216.12,216.38,3913.0,208.6633,208.6729,207.9896,208.2398,3913.0
2022-04-29 14:50:00,216.33,216.43,216.16,216.16,5117.0,208.1917,208.2879,208.0281,208.0281,5117.0
2022-04-29 14:55:00,216.1,216.23,215.72,215.87,9359.0,207.9703,208.0954,207.6046,207.749,9359.0
2022-04-29 15:00:00,215.85,216.1,215.52,215.94,7719.0,207.7297,207.9703,207.4122,207.8164,7719.0
2022-04-29 15:05:00,215.98,215.98,215.33,215.33,4034.0,207.8549,207.8549,207.2293,207.2293,4034.0
2022-04-29 15:10:00,215.3,215.49,215.19,215.19,6697.0,207.2004,207.3833,207.0946,207.0946,6697.0
2022-04-29 15:15:00,215.19,215.98,215.19,215.95,6807.0,207.0946,207.8549,207.0946,207.826,6807.0
2022-04-29 15:20:00,215.97,215.98,215.58,215.8,7900.0,207.8452,207.8549,207.4699,207.6816,7900.0
2022-04-29 15:25:00,215.82,215.97,215.6,215.71,6960.0,207.7009,207.8452,207.4892,207.595,6960.0
2022-04-29 15:30:00,215.7,215.8,215.33,215.51,11487.0,207.5854,207.6816,207.2293,207.4025,11487.0
2022-04-29 15:35:00,215.47,215.76,215.39,215.51,8680.0,207.364,207.6431,207.2871,207.4025,8680.0
2022-04-29 15:40:00,215.6,215.82,215.11,215.11,10181.0,207.4892,207.7009,207.0176,207.0176,10181.0
2022-04-29 15:45:00,215.03,215.13,214.44,214.44,13861.0,206.9406,207.0368,206.3728,206.3728,13861.0
2022-04-29 15:50:00,214.44,214.44,213.49,213.81,28678.0,206.3728,206.3728,205.4585,205.7665,28678.0
2022-04-29 15:55:00,213.78,213.94,213.21,213.91,89639.0,205.7376,205.8916,205.1891,205.8627,89639.0
2022-05-02 09:30:00,215.09,215.79,213.8,215.19,10295.0,206.9983,207.672,205.7569,207.0946,10295.0
2022-05-02 09:35:00,214.45,215.09,213.52,215.09,4572.0,206.3824,206.9983,205.4874,206.9983,4572.0
2022-05-02 09:40:00,214.66,216.29,214.05,215.65,2600.0,206.5845,208.1532,205.9975,207.5373,2600.0
2022-05-02 09:45:00,214.99,215.66,214.23,214.59,3717.0,206.9021,207.5469,206.1707,206.5171,3717.0
2022-05-02 09:50:00,214.3,214.91,214.23,214.91,4013.0,206.2381,206.8251,206.1707,206.8251,4013.0
2022-05-02 09:55:00,214.42,215.55,214.37,215.02,2755.0,206.3535,207.441,206.3054,206.931,2755.0
2022-05-02 10:00:00,214.98,216.29,214.92,216.2,6929.0,206.8925,208.1532,206.8347,208.0666,6929.0
2022-05-02 10:05:00,216.06,216.08,214.18,214.38,2272.0,207.9318,207.9511,206.1226,206.315,2272.0
2022-05-02 10:10:00,214.26,214.68,214.1,214.49,4605.0,206.1996,206.6038,206.0456,206.4209,4605.0
2022-05-02 10:15:00,214.03,215.61,213.91,215.06,3192.0,205.9782,207.4988,205.8627,206.9695,3192.0
2022-05-02 10:20:00,215.04,216.47,214.79,216.44,1987.0,206.9502,208.3264,206.7096,208.2975,1987.0
2022-05-02 10:25:00,216.52,217.0,216.51,216.78,1782.0,208.3745,208.8365,208.3649,208.6248,1782.0
2022-05-02 10:30:00,216.99,217.29,216.86,217.15,3513.0,208.8269,209.1156,208.7017,208.9808,3513.0
2022-05-02 10:35:00,217.03,217.03,216.41,216.86,1653.0,208.8654,208.8654,208.2687,208.7017,1653.0
2022-05-02 10:40:00,217.27,217.3,216.71,216.81,2778.0,209.0963,209.1252,208.5574,208.6536,2778.0
2022-05-02 10:45:00,216.55,217.14,216.43,216.5,2003.0,208.4034,208.9712,208.2879,208.3553,2003.0
2022-05-02 10:50:00,216.57,216.57,216.11,216.11,6985.0,208.4227,208.4227,207.98,207.98,6985.0
2022-05-02 10:55:00,216.11,216.39,215.37,215.73,5476.0,207.98,208.2494,207.2678,207.6143,5476.0
2022-05-02 11:00:00,215.57,215.64,214.84,214.84,2082.0,207.4603,207.5276,206.7577,206.7577,2082.0
2022-05-02 11:05:00,214.84,215.08,214.74,215.08,2353.0,206.7577,206.9887,206.6615,206.9887,2353.0
2022-05-02 11:10:00,214.97,215.27,214.54,215.27,11671.0,206.8829,207.1716,206.469,207.1716,11671.0
2022-05-02 11:15:00,215.1,215.27,214.39,214.65,3060.0,207.008,207.1716,206.3247,206.5749,3060.0
2022-05-02 11:20:00,214.51,214.9,214.33,214.48,3500.0,206.4402,206.8155,206.2669,206.4113,3500.0
2022-05-02 11:25:00,214.39,214.4,213.9,213.95,4118.0,206.3247,206.3343,205.8531,205.9012,4118.0
2022-05-02 11:30:00,214.13,214.61,213.84,214.39,4092.0,206.0745,206.5364,205.7954,206.3247,4092.0
2022-05-02 11:35:00,214.64,214.97,213.88,214.02,4889.0,206.5653,206.8829,205.8339,205.9686,4889.0
2022-05-02 11:40:00,213.85,214.29,213.69,213.84,2424.0,205.805,206.2284,205.651,205.7954,2424.0
2022-05-02 11:45:00,213.95,214.28,213.83,214.07,2200.0,205.9012,206.2188,205.7857,206.0167,2200.0
2022-05-02 11:50:00,213.94,214.24,213.79,214.24,5860.0,205.8916,206.1803,205.7472,206.1803,5860.0
2022-05-02 11:55:00,214.27,214.35,213.97,214.35,3740.0,206.2092,206.2862,205.9205,206.2862,3740.0
2022-05-02 12:00:00,214.28,214.65,213.5,213.5,3168.0,206.2188,206.5749,205.4682,205.4682,3168.0
2022-05-02 12:05:00,213.55,214.06,213.36,213.99,2377.0,205.5163,206.0071,205.3334,205.9397,2377.0
2022-05-02 12:10:00,213.78,213.79,213.56,213.61,3582.0,205.7376,205.7472,205.5259,205.574,3582.0
2022-05-02 12:15:00,213.61,214.01,213.46,213.98,3598.0,205.574,205.959,205.4297,205.9301,3598.0
2022-05-02 12:20:00,214.4,214.56,214.16,214.26,3387.0,206.3343,206.4883,206.1033,206.1996,3387.0
2022-05-02 12:25:00,214.15,214.18,213.77,214.02,3758.0,206.0937,206.1226,205.728,205.9686,3758.0
2022-05-02 12:30:00,213.96,214.0,213.72,213.99,2429.0,205.9108,205.9493,205.6799,205.9397,2429.0
2022-05-02 12:35:00,213.84,213.88,213.28,213.28,6715.0,205.7954,205.8339,205.2564,205.2564,6715.0
2022-05-02 12:40:00,213.46,213.64,213.18,213.28,2592.0,205.4297,205.6029,205.1602,205.2564,2592.0
2022-05-02 12:45:00,213.01,213.37,212.98,213.37,1100.0,204.9966,205.343,204.9677,205.343,1100.0
2022-05-02 12:50:00,213.08,213.08,212.32,212.46,7975.0,205.064,205.064,204.3325,204.4673,7975.0
2022-05-02 12:55:00,212.49,213.33,212.49,212.76,9919.0,204.4961,205.3045,204.4961,204.756,9919.0
2022-05-02 13:00:00,212.77,212.99,212.34,212.5,9498.0,204.7656,204.9773,204.3518,204.5058,9498.0
2022-05-02 13:05:00,212.58,213.64,212.58,213.39,6189.0,204.5828,205.6029,204.5828,205.3623,6189.0
2022-05-02 13:10:00,213.24,213.99,213.24,213.64,3289.0,205.2179,205.9397,205.2179,205.6029,3289.0
2022-05-02 13:15:00,213.79,213.79,213.28,213.5,2114.0,205.7472,205.7472,205.2564,205.4682,2114.0
2022-05-02 13:20:00,213.4,213.47,213.05,213.14,2691.0,205.3719,205.4393,205.0351,205.1217,2691.0
2022-05-02 13:25:00,212.95,213.42,212.95,213.42,2113.0,204.9388,205.3912,204.9388,205.3912,2113.0
2022-05-02 13:30:00,213.3,213.5,212.89,213.02,3195.0,205.2757,205.4682,204.8811,205.0062,3195.0
2022-05-02 13:35:00,212.87,213.3,212.7,212.83,3639.0,204.8619,205.2757,204.6982,204.8234,3639.0
2022-05-02 13:40:00,212.87,213.04,212.68,212.72,2893.0,204.8619,205.0255,204.679,204.7175,2893.0
2022-05-02 13:45:00,212.82,212.82,212.19,212.19,4175.0,204.8137,204.8137,204.2074,204.2074,4175.0
2022-05-02 13:50:00,212.33,212.52,212.18,212.34,4801.0,204.3422,204.525,204.1978,204.3518,4801.0
2022-05-02 13:55:00,212.41,212.64,212.34,212.54,4682.0,204.4192,204.6405,204.3518,204.5443,4682.0
2022-05-02 14:00:00,212.34,212.65,212.03,212.64,3595.0,204.3518,204.6501,204.0535,204.6405,3595.0
2022-05-02 14:05:00,212.8,213.07,212.54,212.59,5409.0,204.7945,205.0543,204.5443,204.5924,5409.0
2022-05-02 14:10:00,212.56,212.61,211.57,211.58,2592.0,204.5635,204.6116,203.6108,203.6204,2592.0
2022-05-02 14:15:00,211.43,212.0,211.17,211.7,11404.0,203.476,204.0246,203.2258,203.7359,11404.0
2022-05-02 14:20:00,211.79,212.07,211.46,211.75,3677.0,203.8225,204.0919,203.5049,203.784,3677.0
2022-05-02 14:25:00,211.67,211.67,211.51,211.66,2671.0,203.707,203.707,203.553,203.6974,2671.0
2022-05-02 14:30:00,211.7,212.06,211.46,212.01,6562.0,203.7359,204.0823,203.5049,204.0342,6562.0
2022-05-02 14:35:00,211.84,211.93,211.5,211.72,3836.0,203.8706,203.9572,203.5434,203.7551,3836.0
2022-05-02 14:40:00,211.66,211.77,210.78,210.99,3437.0,203.6974,203.8032,202.8505,203.0526,3437.0
2022-05-02 14:45:00,211.31,211.88,211.31,211.31,3436.0,203.3605,203.9091,203.3605,203.3605,3436.0
2022-05-02 14:50:00,211.38,212.02,211.08,211.81,4652.0,203.4279,204.0438,203.1392,203.8417,4652.0
2022-05-02 14:55:00,211.81,212.03,211.07,211.26,3915.0,203.8417,204.0535,203.1296,203.3124,3915.0
2022-05-02 15:00:00,211.45,211.96,211.25,211.73,5731.0,203.4953,203.9861,203.3028,203.7647,5731.0
2022-05-02 15:05:00,212.06,212.55,211.54,212.55,4919.0,204.0823,204.5539,203.5819,204.5539,4919.0
2022-05-02 15:10:00,212.41,213.4,212.41,213.39,5067.0,204.4192,205.3719,204.4192,205.3623,5067.0
2022-05-02 15:15:00,213.23,213.33,212.79,213.29,4627.0,205.2083,205.3045,204.7849,205.2661,4627.0
2022-05-02 15:20:00,213.36,213.8,213.32,213.8,5285.0,205.3334,205.7569,205.2949,205.7569,5285.0
2022-05-02 15:25:00,213.7,214.06,213.57,213.69,6062.0,205.6606,206.0071,205.5355,205.651,6062.0
2022-05-02 15:30:00,213.83,214.36,213.83,214.31,8041.0,205.7857,206.2958,205.7857,206.2477,8041.0
2022-05-02 15:35:00,214.37,214.37,213.7,213.86,8028.0,206.3054,206.3054,205.6606,205.8146,8028.0
2022-05-02 15:40:00,213.88,213.99,213.05,213.18,9207.0,205.8339,205.9397,205.0351,205.1602,9207.0
2022-05-02 15:45:00,212.96,214.21,212.89,214.06,8106.0,204.9485,206.1514,204.8811,206.0071,8106.0
2022-05-02 15:50:00,214.22,214.59,213.82,214.3,10625.0,206.1611,206.5171,205.7761,206.2381,10625.0
2022-05-02 15:55:00,214.29,214.91,214.0,214.87,44817.0,206.2284,206.8251,205.9493,206.7866,44817.0
2022-05-03 09:30:00,214.82,215.35,213.48,215.35,11830.0,206.7385,207.2486,205.4489,207.2486,11830.0
2022-05-03 09:35:00,214.44,214.44,212.57,212.93,8058.0,206.3728,206.3728,204.5731,204.9196,8058.0
2022-05-03 09:40:00,212.94,214.57,212.85,214.49,2300.0,204.9292,206.4979,204.8426,206.4209,2300.0
2022-05-03 09:45:00,214.72,214.79,213.99,214.07,2608.0,206.6423,206.7096,205.9397,206.0167,2608.0
2022-05-03 09:50:00,214.68,215.45,214.63,214.63,3000.0,206.6038,207.3448,206.5556,206.5556,3000.0
2022-05-03 09:55:00,214.61,215.31,214.61,215.3,2180.0,206.5364,207.2101,206.5364,207.2004,2180.0
2022-05-03 10:00:00,215.31,215.51,214.38,215.51,1536.0,207.2101,207.4025,206.315,207.4025,1536.0
2022-05-03 10:05:00,215.31,215.36,214.27,214.41,3311.0,207.2101,207.2582,206.2092,206.3439,3311.0
2022-05-03 10:10:00,214.33,214.47,213.74,214.38,4291.0,206.2669,206.4017,205.6991,206.315,4291.0
2022-05-03 10:15:00,214.25,214.89,213.94,214.89,1698.0,206.1899,206.8059,205.8916,206.8059,1698.0
2022-05-03 10:20:00,214.91,214.98,214.59,214.59,2681.0,206.8251,206.8925,206.5171,206.5171,2681.0
2022-05-03 10:25:00,214.91,215.45,214.54,215.12,2894.0,206.8251,207.3448,206.469,207.0272,2894.0
2022-05-03 10:30:00,215.38,216.2,215.15,215.7,2902.0,207.2774,208.0666,207.0561,207.5854,2902.0
2022-05-03 10:35:00,215.7,215.7,214.99,215.5,4768.0,207.5854,207.5854,206.9021,207.3929,4768.0
2022-05-03 10:40:00,215.5,215.77,215.32,215.32,5021.0,207.3929,207.6528,207.2197,207.2197,5021.0
2022-05-03 10:45:00,215.19,215.35,214.78,214.8,3681.0,207.0946,207.2486,206.7,206.7192,3681.0
2022-05-03 10:50:00,214.65,215.03,214.54,214.93,3118.0,206.5749,206.9406,206.469,206.8444,3118.0
2022-05-03 10:55:00,214.91,215.04,214.37,214.55,5757.0,206.8251,206.9502,206.3054,206.4787,5757.0
2022-05-03 11:00:00,214.36,215.41,214.16,215.41,6106.0,206.2958,207.3063,206.1033,207.3063,6106.0
2022-05-03 11:05:00,215.31,216.16,215.31,216.15,2794.0,207.2101,208.0281,207.2101,208.0185,2794.0
2022-05-03 11:10:00,215.92,216.37,215.92,216.31,4163.0,207.7971,208.2302,207.7971,208.1724,4163.0
2022-05-03 11:15:00,216.41,216.68,216.03,216.6,2351.0,208.2687,208.5285,207.903,208.4515,2351.0
2022-05-03 11:20:00,216.98,217.05,216.7,216.99,4710.0,208.8172,208.8846,208.5478,208.8269,4710.0
2022-05-03 11:25:00,217.05,217.05,216.73,216.73,2124.0,208.8846,208.8846,208.5766,208.5766,2124.0
2022-05-03 11:30:00,216.85,217.73,216.85,217.53,3970.0,208.6921,209.539,208.6921,209.3465,3970.0
2022-05-03 11:35:00,217.57,217.63,217.01,217.01,1710.0,209.385,209.4428,208.8461,208.8461,1710.0
2022-05-03 11:40:00,217.04,217.1,216.79,216.8,1700.0,208.875,208.9327,208.6344,208.644,1700.0
2022-05-03 11:45:00,216.7,216.81,216.49,216.71,2324.0,208.5478,208.6536,208.3457,208.5574,2324.0
2022-05-03 11:50:00,216.63,216.63,215.97,216.5,3334.0,208.4804,208.4804,207.8452,208.3553,3334.0
2022-05-03 11:55:00,216.7,216.7,216.24,216.24,1970.0,208.5478,208.5478,208.1051,208.1051,1970.0
2022-05-03 12:00:00,216.35,216.78,216.35,216.71,2552.0,208.2109,208.6248,208.2109,208.5574,2552.0
2022-05-03 12:05:00,216.66,216.66,215.39,215.39,2128.0,208.5093,208.5093,207.2871,207.2871,2128.0
2022-05-03 12:10:00,215.41,215.81,215.26,215.71,700.0,207.3063,207.6913,207.1619,207.595,700.0
2022-05-03 12:15:00,215.81,215.83,215.41,215.76,3049.0,207.6913,207.7105,207.3063,207.6431,3049.0
2022-05-03 12:20:00,216.02,216.04,215.89,216.01,2482.0,207.8934,207.9126,207.7682,207.8837,2482.0
2022-05-03 12:25:00,216.07,216.09,215.35,215.35,3474.0,207.9415,207.9607,207.2486,207.2486,3474.0
2022-05-03 12:30:00,215.21,215.57,215.17,215.32,2209.0,207.1138,207.4603,207.0753,207.2197,2209.0
2022-05-03 12:35:00,215.3,215.56,215.3,215.49,2179.0,207.2004,207.4507,207.2004,207.3833,2179.0
2022-05-03 12:40:00,215.46,215.76,215.45,215.57,2030.0,207.3544,207.6431,207.3448,207.4603,2030.0
2022-05-03 12:45:00,215.5,215.58,215.23,215.44,2306.0,207.3929,207.4699,207.1331,207.3352,2306.0
2022-05-03 12:50:00,215.38,215.44,215.19,215.29,2220.0,207.2774,207.3352,207.0946,207.1908,2220.0
2022-05-03 12:55:00,215.14,215.34,215.08,215.16,1557.0,207.0465,207.2389,206.9887,207.0657,1557.0
2022-05-03 13:00:00,215.16,215.69,215.16,215.56,1672.0,207.0657,207.5758,207.0657,207.4507,1672.0
2022-05-03 13:05:00,215.72,216.13,215.61,216.09,3002.0,207.6046,207.9992,207.4988,207.9607,3002.0
2022-05-03 13:10:00,216.2,216.26,215.95,216.13,3735.0,208.0666,208.1243,207.826,207.9992,3735.0
2022-05-03 13:15:00,216.06,216.15,215.98,216.15,1833.0,207.9318,208.0185,207.8549,208.0185,1833.0
2022-05-03 13:20:00,216.11,216.29,215.8,215.94,3008.0,207.98,208.1532,207.6816,207.8164,3008.0
2022-05-03 13:25:00,216.09,216.09,215.75,215.84,1547.0,207.9607,207.9607,207.6335,207.7201,1547.0
2022-05-03 13:30:00,215.87,216.01,215.68,215.95,2458.0,207.749,207.8837,207.5661,207.826,2458.0
2022-05-03 13:35:00,216.13,216.28,216.04,216.28,1830.0,207.9992,208.1436,207.9126,208.1436,1830.0
2022-05-03 13:40:00,216.28,216.52,216.17,216.44,1400.0,208.1436,208.3745,208.0377,208.2975,1400.0
2022-05-03 13:45:00,216.44,216.5,216.15,216.21,2048.0,208.2975,208.3553,208.0185,208.0762,2048.0
2022-05-03 13:50:00,216.2,216.31,215.74,215.75,3054.0,208.0666,208.1724,207.6239,207.6335,3054.0
2022-05-03 13:55:00,215.74,216.06,215.74,216.06,1041.0,207.6239,207.9318,207.6239,207.9318,1041.0
2022-05-03 14:00:00,215.92,215.98,215.46,215.48,4028.0,207.7971,207.8549,207.3544,207.3737,4028.0
2022-05-03 14:05:00,215.41,215.46,215.25,215.42,2638.0,207.3063,207.3544,207.1523,207.3159,2638.0
2022-05-03 14:10:00,215.33,215.33,215.0,215.02,2391.0,207.2293,207.2293,206.9117,206.931,2391.0
2022-05-03 14:15:00,215.01,215.04,214.87,214.95,3212.0,206.9213,206.9502,206.7866,206.8636,3212.0
2022-05-03 14:20:00,214.85,215.26,214.82,215.25,3009.0,206.7674,207.1619,206.7385,207.1523,3009.0
2022-05-03 14:25:00,215.18,215.24,214.84,214.84,3545.0,207.085,207.1427,206.7577,206.7577,3545.0
2022-05-03 14:30:00,214.94,215.29,214.89,215.29,3204.0,206.854,207.1908,206.8059,207.1908,3204.0
2022-05-03 14:35:00,215.37,215.72,215.37,215.63,1785.0,207.2678,207.6046,207.2678,207.518,1785.0
2022-05-03 14:40:00,215.1,215.1,214.41,214.99,4315.0,207.008,207.008,206.3439,206.9021,4315.0
2022-05-03 14:45:00,214.93,214.95,214.53,214.94,4170.0,206.8444,206.8636,206.4594,206.854,4170.0
2022-05-03 14:50:00,214.82,215.48,214.82,215.39,2565.0,206.7385,207.3737,206.7385,207.2871,2565.0
2022-05-03 14:55:00,215.47,216.01,215.47,216.01,3251.0,207.364,207.8837,207.364,207.8837,3251.0
2022-05-03 15:00:00,216.07,216.12,215.86,215.86,3251.0,207.9415,207.9896,207.7394,207.7394,3251.0
2022-05-03 15:05:00,215.61,216.18,215.61,216.06,2677.0,207.4988,208.0473,207.4988,207.9318,2677.0
2022-05-03 15:10:00,216.18,216.19,215.99,216.18,1945.0,208.0473,208.057,207.8645,208.0473,1945.0
2022-05-03 15:15:00,216.06,216.16,215.79,215.79,3102.0,207.9318,208.0281,207.672,207.672,3102.0
2022-05-03 15:20:00,215.84,216.03,215.35,215.48,3974.0,207.7201,207.903,207.2486,207.3737,3974.0
2022-05-03 15:25:00,215.37,215.46,215.1,215.34,6798.0,207.2678,207.3544,207.008,207.2389,6798.0
2022-05-03 15:30:00,215.37,215.56,214.99,215.39,5950.0,207.2678,207.4507,206.9021,207.2871,5950.0
2022-05-03 15:35:00,215.39,215.39,214.96,215.08,5672.0,207.2871,207.2871,206.8732,206.9887,5672.0
2022-05-03 15:40:00,215.08,215.08,214.48,214.66,10909.0,206.9887,206.9887,206.4113,206.5845,10909.0
2022-05-03 15:45:00,214.68,215.35,214.52,215.17,11606.0,206.6038,207.2486,206.4498,207.0753,11606.0
2022-05-03 15:50:00,215.14,215.6,214.66,215.46,9300.0,207.0465,207.4892,206.5845,207.3544,9300.0
2022-05-03 15:55:00,215.45,215.45,215.0,215.06,42039.0,207.3448,207.3448,206.9117,206.9695,42039.0
2022-05-04 09:30:00,215.41,215.41,214.82,214.82,5535.0,207.3063,207.3063,206.7385,206.7385,5535.0
2022-05-04 09:35:00,214.82,214.98,214.24,214.66,3065.0,206.7385,206.8925,206.1803,206.5845,3065.0
2022-05-04 09:40:00,214.69,214.94,214.45,214.46,1400.0,206.6134,206.854,206.3824,206.392,1400.0
2022-05-04 09:45:00,215.02,215.36,214.81,215.17,2180.0,206.931,207.2582,206.7289,207.0753,2180.0
2022-05-04 09:50:00,215.39,215.63,214.92,214.92,2300.0,207.2871,207.518,206.8347,206.8347,2300.0
2022-05-04 09:55:00,214.77,214.91,214.4,214.4,4505.0,206.6904,206.8251,206.3343,206.3343,4505.0
2022-05-04 10:00:00,214.01,214.37,213.77,213.97,3873.0,205.959,206.3054,205.728,205.9205,3873.0
2022-05-04 10:05:00,213.74,214.12,213.61,213.96,2030.0,205.6991,206.0648,205.574,205.9108,2030.0
2022-05-04 10:10:00,213.87,214.06,213.84,213.84,2024.0,205.8242,206.0071,205.7954,205.7954,2024.0
2022-05-04 10:15:00,213.87,213.87,213.41,213.82,1389.0,205.8242,205.8242,205.3815,205.7761,1389.0
2022-05-04 10:20:00,213.91,214.02,213.64,214.01,1408.0,205.8627,205.9686,205.6029,205.959,1408.0
2022-05-04 10:25:00,213.9,214.44,213.89,214.08,2132.0,205.8531,206.3728,205.8435,206.0263,2132.0
2022-05-04 10:30:00,214.12,214.23,213.3,213.31,1561.0,206.0648,206.1707,205.2757,205.2853,1561.0
2022-05-04 10:35:00,213.44,214.13,213.44,214.13,2683.0,205.4104,206.0745,205.4104,206.0745,2683.0
2022-05-04 10:40:00,214.14,214.14,213.93,213.93,1299.0,206.0841,206.0841,205.882,205.882,1299.0
2022-05-04 10:45:00,214.03,214.26,213.76,213.77,3211.0,205.9782,206.1996,205.7184,205.728,3211.0
2022-05-04 10:50:00,213.55,213.79,213.47,213.67,1902.0,205.5163,205.7472,205.4393,205.6318,1902.0
2022-05-04 10:55:00,213.69,213.97,213.53,213.97,1178.0,205.651,205.9205,205.497,205.9205,1178.0
2022-05-04 11:00:00,213.81,213.81,213.4,213.69,2320.0,205.7665,205.7665,205.3719,205.651,2320.0
2022-05-04 11:05:00,213.78,213.86,213.67,213.86,1125.0,205.7376,205.8146,205.6318,205.8146,1125.0
2022-05-04 11:10:00,213.89,213.9,213.47,213.53,2992.0,205.8435,205.8531,205.4393,205.497,2992.0
2022-05-04 11:15:00,213.57,213.72,213.56,213.67,1005.0,205.5355,205.6799,205.5259,205.6318,1005.0
2022-05-04 11:20:00,213.82,214.07,213.81,213.83,2435.0,205.7761,206.0167,205.7665,205.7857,2435.0
2022-05-04 11:25:00,213.86,213.86,213.25,213.27,4537.0,205.8146,205.8146,205.2276,205.2468,4537.0
2022-05-04 11:30:00,213.27,213.27,212.83,212.87,2126.0,205.2468,205.2468,204.8234,204.8619,2126.0
2022-05-04 11:35:00,212.82,213.03,212.82,212.86,2729.0,204.8137,205.0158,204.8137,204.8522,2729.0
2022-05-04 11:40:00,213.06,213.07,212.92,212.95,2227.0,205.0447,205.0543,204.91,204.9388,2227.0
2022-05-04 11:45:00,212.97,213.07,212.82,213.03,3005.0,204.9581,205.0543,204.8137,205.0158,3005.0
2022-05-04 11:50:00,213.13,213.13,212.93,213.06,4379.0,205.1121,205.1121,204.9196,205.0447,4379.0
2022-05-04 11:55:00,213.11,213.11,212.64,212.84,1783.0,205.0928,205.0928,204.6405,204.833,1783.0
2022-05-04 12:00:00,212.8,213.34,212.74,213.15,4844.0,204.7945,205.3142,204.7367,205.1313,4844.0
2022-05-04 12:05:00,213.41,213.49,213.34,213.49,1200.0,205.3815,205.4585,205.3142,205.4585,1200.0
2022-05-04 12:10:00,213.34,213.87,213.3,213.87,2172.0,205.3142,205.8242,205.2757,205.8242,2172.0
2022-05-04 12:15:00,213.99,214.12,213.79,214.01,1991.0,205.9397,206.0648,205.7472,205.959,1991.0
2022-05-04 12:20:00,214.18,214.18,213.95,214.01,1881.0,206.1226,206.1226,205.9012,205.959,1881.0
2022-05-04 12:25:00,214.03,214.35,214.03,214.34,3872.0,205.9782,206.2862,205.9782,206.2766,3872.0
2022-05-04 12:30:00,214.28,214.41,214.27,214.41,1635.0,206.2188,206.3439,206.2092,206.3439,1635.0
2022-05-04 12:35:00,214.36,214.89,214.36,214.89,1715.0,206.2958,206.8059,206.2958,206.8059,1715.0
2022-05-04 12:40:00,214.92,214.96,214.82,214.88,2459.0,206.8347,206.8732,206.7385,206.7962,2459.0
2022-05-04 12:45:00,214.72,214.75,214.48,214.75,1403.0,206.6423,206.6711,206.4113,206.6711,1403.0
2022-05-04 12:50:00,214.66,214.91,214.53,214.91,1699.0,206.5845,206.8251,206.4594,206.8251,1699.0
2022-05-04 12:55:00,214.91,215.16,214.87,215.14,890.0,206.8251,207.0657,206.7866,207.0465,890.0
2022-05-04 13:00:00,215.09,215.22,214.98,215.09,1649.0,206.9983,207.1234,206.8925,206.9983,1649.0
2022-05-04 13:05:00,215.01,215.13,214.76,214.94,2431.0,206.9213,207.0368,206.6808,206.854,2431.0
2022-05-04 13:10:00,215.03,215.04,214.76,215.04,2126.0,206.9406,206.9502,206.6808,206.9502,2126.0
2022-05-04 13:15:00,215.11,215.41,215.11,215.34,602.0,207.0176,207.3063,207.0176,207.2389,602.0
2022-05-04 13:20:00,215.35,215.58,215.35,215.37,2012.0,207.2486,207.4699,207.2486,207.2678,2012.0
2022-05-04 13:25:00,215.34,215.34,214.96,214.96,2199.0,207.2389,207.2389,206.8732,206.8732,2199.0
2022-05-04 13:30:00,214.74,215.05,214.74,214.99,1182.0,206.6615,206.9598,206.6615,206.9021,1182.0
2022-05-04 13:35:00,215.18,215.18,214.61,214.84,2517.0,207.085,207.085,206.5364,206.7577,2517.0
2022-05-04 13:40:00,214.86,214.86,214.65,214.7,2940.0,206.777,206.777,206.5749,206.623,2940.0
2022-05-04 13:45:00,214.62,214.65,214.51,214.51,1100.0,206.546,206.5749,206.4402,206.4402,1100.0
2022-05-04 13:50:00,214.34,214.58,214.23,214.58,1003.0,206.2766,206.5075,206.1707,206.5075,1003.0
2022-05-04 13:55:00,214.51,215.32,214.44,214.96,2538.0,206.4402,207.2197,206.3728,206.8732,2538.0
2022-05-04 14:00:00,215.44,215.52,214.66,215.48,2700.0,207.3352,207.4122,206.5845,207.3737,2700.0
2022-05-04 14:05:00,215.62,215.81,214.35,214.98,3209.0,207.5084,207.6913,206.2862,206.8925,3209.0
2022-05-04 14:10:00,214.47,215.31,214.47,214.62,3044.0,206.4017,207.2101,206.4017,206.546,3044.0
2022-05-04 14:15:00,214.79,214.94,214.2,214.43,1909.0,206.7096,206.854,206.1418,206.3632,1909.0
2022-05-04 14:20:00,214.28,214.43,213.75,214.35,2616.0,206.2188,206.3632,205.7087,206.2862,2616.0
2022-05-04 14:25:00,214.51,215.43,214.25,215.15,2749.0,206.4402,207.3255,206.1899,207.0561,2749.0
2022-05-04 14:30:00,215.3,215.3,212.83,213.02,4536.0,207.2004,207.2004,204.8234,205.0062,4536.0
2022-05-04 14:35:00,213.02,214.03,212.94,213.66,2885.0,205.0062,205.9782,204.9292,205.6221,2885.0
2022-05-04 14:40:00,213.66,215.6,213.55,215.06,4903.0,205.6221,207.4892,205.5163,206.9695,4903.0
2022-05-04 14:45:00,215.45,216.58,215.08,216.55,2401.0,207.3448,208.4323,206.9887,208.4034,2401.0
2022-05-04 14:50:00,216.27,217.36,216.26,217.36,2744.0,208.1339,209.1829,208.1243,209.1829,2744.0
2022-05-04 14:55:00,217.35,217.6,217.13,217.33,3233.0,209.1733,209.4139,208.9616,209.1541,3233.0
2022-05-04 15:00:00,217.34,217.56,217.05,217.23,4027.0,209.1637,209.3754,208.8846,209.0578,4027.0
2022-05-04 15:05:00,217.64,217.92,217.15,217.83,2573.0,209.4524,209.7219,208.9808,209.6353,2573.0
2022-05-04 15:10:00,217.94,218.64,217.94,218.28,3880.0,209.7411,210.4148,209.7411,210.0683,3880.0
2022-05-04 15:15:00,218.28,218.84,218.21,218.27,6096.0,210.0683,210.6073,210.001,210.0587,6096.0
2022-05-04 15:20:00,218.28,218.74,218.28,218.74,3980.0,210.0683,210.511,210.0683,210.511,3980.0
2022-05-04 15:25:00,218.71,218.89,218.51,218.85,3743.0,210.4822,210.6554,210.2897,210.6169,3743.0
2022-05-04 15:30:00,218.98,219.45,218.94,219.37,3967.0,210.742,211.1943,210.7035,211.1173,3967.0
2022-05-04 15:35:00,219.46,219.75,219.17,219.74,8913.0,211.2039,211.483,210.9248,211.4734,8913.0
2022-05-04 15:40:00,219.65,219.7,219.23,219.7,4565.0,211.3868,211.4349,210.9826,211.4349,4565.0
2022-05-04 15:45:00,219.62,219.73,219.18,219.66,9514.0,211.3579,211.4638,210.9345,211.3964,9514.0
2022-05-04 15:50:00,219.81,219.84,219.48,219.54,13646.0,211.5408,211.5696,211.2232,211.2809,13646.0
2022-05-04 15:55:00,219.48,219.76,219.13,219.5,38496.0,211.2232,211.4927,210.8864,211.2424,38496.0
2022-05-05 09:30:00,216.68,216.68,215.14,215.78,5676.0,208.5285,208.5285,207.0465,207.6624,5676.0
2022-05-05 09:35:00,216.45,217.06,215.34,215.34,2154.0,208.3072,208.8942,207.2389,207.2389,2154.0
2022-05-05 09:40:00,215.44,216.38,215.43,216.02,2665.0,207.3352,208.2398,207.3255,207.8934,2665.0
2022-05-05 09:45:00,215.97,216.14,215.16,215.76,1433.0,207.8452,208.0088,207.0657,207.6431,1433.0
2022-05-05 09:50:00,215.3,216.01,215.29,215.7,1955.0,207.2004,207.8837,207.1908,207.5854,1955.0
2022-05-05 09:55:00,215.67,215.82,215.25,215.25,977.0,207.5565,207.7009,207.1523,207.1523,977.0
2022-05-05 10:00:00,214.99,215.11,214.66,214.78,2434.0,206.9021,207.0176,206.5845,206.7,2434.0
2022-05-05 10:05:00,214.79,214.8,213.6,213.6,3055.0,206.7096,206.7192,205.5644,205.5644,3055.0
2022-05-05 10:10:00,213.96,214.0,213.35,213.9,4805.0,205.9108,205.9493,205.3238,205.8531,4805.0
2022-05-05 10:15:00,213.84,214.23,213.57,214.03,1882.0,205.7954,206.1707,205.5355,205.9782,1882.0
2022-05-05 10:20:00,214.01,214.01,213.49,213.59,2045.0,205.959,205.959,205.4585,205.5548,2045.0
2022-05-05 10:25:00,213.59,213.7,213.11,213.11,2854.0,205.5548,205.6606,205.0928,205.0928,2854.0
2022-05-05 10:30:00,213.09,213.43,213.09,213.32,2550.0,205.0736,205.4008,205.0736,205.2949,2550.0
2022-05-05 10:35:00,213.27,213.59,212.94,212.94,4446.0,205.2468,205.5548,204.9292,204.9292,4446.0
2022-05-05 10:40:00,212.93,212.93,212.38,212.81,2221.0,204.9196,204.9196,204.3903,204.8041,2221.0
2022-05-05 10:45:00,213.19,213.51,212.15,212.33,2721.0,205.1698,205.4778,204.1689,204.3422,2721.0
2022-05-05 10:50:00,212.15,212.77,211.85,212.4,2683.0,204.1689,204.7656,203.8802,204.4095,2683.0
2022-05-05 10:55:00,212.64,213.11,212.38,213.11,1500.0,204.6405,205.0928,204.3903,205.0928,1500.0
2022-05-05 11:00:00,213.23,213.25,212.32,212.45,2753.0,205.2083,205.2276,204.3325,204.4577,2753.0
2022-05-05 11:05:00,212.62,212.67,211.72,212.14,2800.0,204.6213,204.6694,203.7551,204.1593,2800.0
2022-05-05 11:10:00,212.11,212.32,211.91,212.32,5975.0,204.1304,204.3325,203.938,204.3325,5975.0
2022-05-05 11:15:00,212.35,212.35,211.89,211.91,5135.0,204.3614,204.3614,203.9187,203.938,5135.0
2022-05-05 11:20:00,211.77,212.06,211.61,211.69,2560.0,203.8032,204.0823,203.6493,203.7262,2560.0
2022-05-05 11:25:00,211.62,211.96,211.62,211.81,22679.0,203.6589,203.9861,203.6589,203.8417,22679.0
2022-05-05 11:30:00,211.79,212.49,211.62,212.17,2564.0,203.8225,204.4961,203.6589,204.1882,2564.0
2022-05-05 11:35:00,212.3,212.95,212.3,212.81,2427.0,204.3133,204.9388,204.3133,204.8041,2427.0
2022-05-05 11:40:00,212.64,212.65,212.13,212.23,41384.0,204.6405,204.6501,204.1497,204.2459,41384.0
2022-05-05 11:45:00,212.05,212.05,211.66,211.79,3303.0,204.0727,204.0727,203.6974,203.8225,3303.0
2022-05-05 11:50:00,211.69,211.69,210.29,210.47,4546.0,203.7262,203.7262,202.3789,202.5521,4546.0
2022-05-05 11:55:00,210.66,210.66,210.13,210.15,4501.0,202.735,202.735,202.2249,202.2442,4501.0
2022-05-05 12:00:00,210.1,210.1,209.04,209.52,9135.0,202.1961,202.1961,201.1759,201.6379,9135.0
2022-05-05 12:05:00,209.55,210.15,209.55,210.15,4198.0,201.6668,202.2442,201.6668,202.2442,4198.0
2022-05-05 12:10:00,209.98,210.61,209.66,210.25,4747.0,202.0806,202.6869,201.7726,202.3404,4747.0
2022-05-05 12:15:00,210.19,210.61,210.12,210.57,5120.0,202.2827,202.6869,202.2153,202.6484,5120.0
2022-05-05 12:20:00,210.81,211.21,210.47,210.57,9463.0,202.8793,203.2643,202.5521,202.6484,9463.0
2022-05-05 12:25:00,210.56,211.75,210.56,211.17,8447.0,202.6388,203.784,202.6388,203.2258,8447.0
2022-05-05 12:30:00,211.23,211.41,210.9,210.9,4159.0,203.2835,203.4568,202.966,202.966,4159.0
2022-05-05 12:35:00,210.77,210.77,210.3,210.67,11911.0,202.8409,202.8409,202.3885,202.7446,11911.0
2022-05-05 12:40:00,210.63,210.67,210.29,210.36,14314.0,202.7061,202.7446,202.3789,202.4463,14314.0
2022-05-05 12:45:00,210.44,210.69,210.29,210.56,35271.0,202.5233,202.7639,202.3789,202.6388,35271.0
2022-05-05 12:50:00,210.73,211.42,210.73,211.41,5392.0,202.8024,203.4664,202.8024,203.4568,5392.0
2022-05-05 12:55:00,211.58,211.89,211.45,211.64,5969.0,203.6204,203.9187,203.4953,203.6781,5969.0
2022-05-05 13:00:00,211.83,212.62,211.82,212.43,6008.0,203.861,204.6213,203.8514,204.4384,6008.0
2022-05-05 13:05:00,212.43,212.99,212.33,212.78,6533.0,204.4384,204.9773,204.3422,204.7752,6533.0
2022-05-05 13:10:00,212.83,212.83,211.74,211.76,3220.0,204.8234,204.8234,203.7744,203.7936,3220.0
2022-05-05 13:15:00,211.83,211.84,211.31,211.71,14314.0,203.861,203.8706,203.3605,203.7455,14314.0
2022-05-05 13:20:00,211.7,211.76,211.26,211.72,3707.0,203.7359,203.7936,203.3124,203.7551,3707.0
2022-05-05 13:25:00,211.57,211.75,211.17,211.49,3790.0,203.6108,203.784,203.2258,203.5338,3790.0
2022-05-05 13:30:00,211.47,211.62,210.9,211.41,3093.0,203.5145,203.6589,202.966,203.4568,3093.0
2022-05-05 13:35:00,211.46,212.09,211.46,211.81,6796.0,203.5049,204.1112,203.5049,203.8417,6796.0
2022-05-05 13:40:00,211.83,212.4,211.83,212.16,6031.0,203.861,204.4095,203.861,204.1786,6031.0
2022-05-05 13:45:00,212.28,212.36,212.07,212.11,3639.0,204.294,204.371,204.0919,204.1304,3639.0
2022-05-05 13:50:00,212.02,212.09,211.4,211.64,4986.0,204.0438,204.1112,203.4472,203.6781,4986.0
2022-05-05 13:55:00,211.62,211.8,211.23,211.49,5774.0,203.6589,203.8321,203.2835,203.5338,5774.0
2022-05-05 14:00:00,211.53,211.62,211.26,211.34,4236.0,203.5723,203.6589,203.3124,203.3894,4236.0
2022-05-05 14:05:00,211.32,211.48,211.07,211.07,4863.0,203.3702,203.5241,203.1296,203.1296,4863.0
2022-05-05 14:10:00,211.21,211.3,210.77,210.79,5033.0,203.2643,203.3509,202.8409,202.8601,5033.0
2022-05-05 14:15:00,210.89,211.75,210.86,211.63,4423.0,202.9563,203.784,202.9275,203.6685,4423.0
2022-05-05 14:20:00,211.75,211.78,210.36,210.5,7004.0,203.784,203.8129,202.4463,202.581,7004.0
2022-05-05 14:25:00,210.62,210.63,210.0,210.0,7706.0,202.6965,202.7061,202.0998,202.0998,7706.0
2022-05-05 14:30:00,209.78,210.1,209.78,210.0,3982.0,201.8881,202.1961,201.8881,202.0998,3982.0
2022-05-05 14:35:00,209.9,210.11,209.83,210.11,4770.0,202.0036,202.2057,201.9362,202.2057,4770.0
2022-05-05 14:40:00,210.12,210.18,209.89,210.05,5009.0,202.2153,202.2731,201.994,202.1479,5009.0
2022-05-05 14:45:00,210.14,210.64,210.08,210.45,6460.0,202.2346,202.7157,202.1768,202.5329,6460.0
2022-05-05 14:50:00,210.53,211.06,210.46,210.53,8861.0,202.6099,203.1199,202.5425,202.6099,8861.0
2022-05-05 14:55:00,210.29,210.44,210.2,210.39,6025.0,202.3789,202.5233,202.2923,202.4752,6025.0
2022-05-05 15:00:00,210.47,210.49,209.85,209.91,6867.0,202.5521,202.5714,201.9555,202.0132,6867.0
2022-05-05 15:05:00,209.94,210.1,209.61,209.72,38209.0,202.0421,202.1961,201.7245,201.8304,38209.0
2022-05-05 15:10:00,209.8,210.12,209.43,209.43,8271.0,201.9073,202.2153,201.5513,201.5513,8271.0
2022-05-05 15:15:00,209.33,209.45,209.13,209.28,10378.0,201.455,201.5705,201.2626,201.4069,10378.0
2022-05-05 15:20:00,209.3,209.39,208.9,209.26,15210.0,201.4262,201.5128,201.0412,201.3877,15210.0
2022-05-05 15:25:00,209.25,209.77,209.03,209.27,6049.0,201.378,201.8785,201.1663,201.3973,6049.0
2022-05-05 15:30:00,209.27,209.74,208.88,209.42,11031.0,201.3973,201.8496,201.022,201.5416,11031.0
2022-05-05 15:35:00,209.55,210.1,209.33,209.73,11422.0,201.6668,202.1961,201.455,201.84,11422.0
2022-05-05 15:40:00,209.73,210.2,209.64,209.64,11390.0,201.84,202.2923,201.7534,201.7534,11390.0
2022-05-05 15:45:00,209.75,210.14,208.77,208.78,30595.0,201.8592,202.2346,200.9161,200.9257,30595.0
2022-05-05 15:50:00,208.8,210.93,208.7,209.61,41276.0,200.945,202.9948,200.8487,201.7245,41276.0
2022-05-05 15:55:00,209.78,210.85,209.62,210.35,71161.0,201.8881,202.9178,201.7341,202.4367,71161.0
2022-05-06 09:30:00,207.9,208.4,207.73,207.96,11095.0,200.0788,200.56,199.9152,200.1366,11095.0
2022-05-06 09:35:00,207.43,207.43,206.0,206.5,15016.0,199.6265,199.6265,198.2503,198.7315,15016.0
2022-05-06 09:40:00,207.16,207.5,206.34,206.34,4098.0,199.3667,199.6939,198.5775,198.5775,4098.0
2022-05-06 09:45:00,206.59,206.59,205.41,205.94,10325.0,198.8181,198.8181,197.6825,198.1926,10325.0
2022-05-06 09:50:00,205.99,206.75,205.93,206.32,2119.0,198.2407,198.9721,198.1829,198.5583,2119.0
2022-05-06 09:55:00,206.47,206.64,205.99,205.99,2117.0,198.7026,198.8662,198.2407,198.2407,2117.0
2022-05-06 10:00:00,206.28,206.46,205.68,206.25,2657.0,198.5198,198.693,197.9423,198.4909,2657.0
2022-05-06 10:05:00,206.57,207.0,206.06,206.08,5308.0,198.7989,199.2127,198.308,198.3273,5308.0
2022-05-06 10:10:00,206.15,207.34,206.01,206.76,19307.0,198.3947,199.5399,198.2599,198.9817,19307.0
2022-05-06 10:15:00,206.96,208.33,206.95,207.54,37906.0,199.1742,200.4926,199.1646,199.7324,37906.0
2022-05-06 10:20:00,207.63,207.73,206.78,206.95,16802.0,199.819,199.9152,199.001,199.1646,16802.0
2022-05-06 10:25:00,207.11,207.59,206.78,207.03,15864.0,199.3185,199.7805,199.001,199.2416,15864.0
2022-05-06 10:30:00,207.13,207.54,206.78,206.78,13913.0,199.3378,199.7324,199.001,199.001,13913.0
2022-05-06 10:35:00,206.78,207.17,206.53,207.17,7739.0,199.001,199.3763,198.7604,199.3763,7739.0
2022-05-06 10:40:00,207.15,207.5,206.78,207.31,4340.0,199.357,199.6939,199.001,199.511,4340.0
2022-05-06 10:45:00,207.5,208.46,207.33,208.4,14485.0,199.6939,200.6178,199.5303,200.56,14485.0
2022-05-06 10:50:00,208.42,208.81,208.2,208.81,3534.0,200.5793,200.9546,200.3675,200.9546,3534.0
2022-05-06 10:55:00,208.81,209.53,208.66,209.27,9442.0,200.9546,201.6475,200.8102,201.3973,9442.0
2022-05-06 11:00:00,209.16,209.62,209.16,209.57,14843.0,201.2914,201.7341,201.2914,201.686,14843.0
2022-05-06 11:05:00,209.59,209.68,208.97,209.0,20391.0,201.7052,201.7919,201.1086,201.1374,20391.0
2022-05-06 11:10:00,209.0,209.03,208.71,209.0,14858.0,201.1374,201.1663,200.8584,201.1374,14858.0
2022-05-06 11:15:00,209.03,209.26,208.66,209.0,46444.0,201.1663,201.3877,200.8102,201.1374,46444.0
2022-05-06 11:20:00,209.0,209.69,208.81,209.31,6250.0,201.1374,201.8015,200.9546,201.4358,6250.0
2022-05-06 11:25:00,209.28,209.28,208.73,208.77,6254.0,201.4069,201.4069,200.8776,200.9161,6254.0
2022-05-06 11:30:00,208.78,208.9,207.7,207.94,5264.0,200.9257,201.0412,199.8863,200.1173,5264.0
2022-05-06 11:35:00,207.59,207.73,207.01,207.01,4322.0,199.7805,199.9152,199.2223,199.2223,4322.0
2022-05-06 11:40:00,206.92,207.27,206.79,206.81,4929.0,199.1357,199.4725,199.0106,199.0298,4929.0
2022-05-06 11:45:00,206.51,206.61,206.29,206.53,2081.0,198.7411,198.8374,198.5294,198.7604,2081.0
2022-05-06 11:50:00,206.52,206.75,206.32,206.43,4460.0,198.7507,198.9721,198.5583,198.6641,4460.0
2022-05-06 11:55:00,206.57,206.57,205.86,206.0,2301.0,198.7989,198.7989,198.1156,198.2503,2301.0
2022-05-06 12:00:00,205.86,206.6,205.83,206.42,1501.0,198.1156,198.8277,198.0867,198.6545,1501.0
2022-05-06 12:05:00,206.66,207.27,206.64,206.64,3811.0,198.8855,199.4725,198.8662,198.8662,3811.0
2022-05-06 12:10:00,206.55,206.69,205.58,205.58,3504.0,198.7796,198.9143,197.8461,197.8461,3504.0
2022-05-06 12:15:00,205.58,205.95,205.57,205.65,3025.0,197.8461,198.2022,197.8365,197.9135,3025.0
2022-05-06 12:20:00,205.72,206.73,205.72,206.46,3503.0,197.9808,198.9528,197.9808,198.693,3503.0
2022-05-06 12:25:00,206.33,206.55,205.64,206.26,8806.0,198.5679,198.7796,197.9038,198.5005,8806.0
2022-05-06 12:30:00,206.21,206.98,206.03,206.98,4992.0,198.4524,199.1934,198.2792,199.1934,4992.0
2022-05-06 12:35:00,207.03,207.1,206.13,206.56,4813.0,199.2416,199.3089,198.3754,198.7892,4813.0
2022-05-06 12:40:00,206.42,206.81,206.14,206.72,11034.0,198.6545,199.0298,198.385,198.9432,11034.0
2022-05-06 12:45:00,206.51,206.86,206.5,206.56,4162.0,198.7411,199.0779,198.7315,198.7892,4162.0
2022-05-06 12:50:00,206.5,206.93,206.18,206.71,4693.0,198.7315,199.1453,198.4235,198.9336,4693.0
2022-05-06 12:55:00,206.64,207.57,206.64,207.3,7090.0,198.8662,199.7612,198.8662,199.5014,7090.0
2022-05-06 13:00:00,207.38,208.23,207.2,208.05,4609.0,199.5784,200.3964,199.4052,200.2232,4609.0
2022-05-06 13:05:00,208.0,208.0,207.25,207.81,3163.0,200.1751,200.1751,199.4533,199.9922,3163.0
2022-05-06 13:10:00,207.78,208.18,207.59,207.77,5178.0,199.9633,200.3483,199.7805,199.9537,5178.0
2022-05-06 13:15:00,207.78,207.91,207.0,207.0,5427.0,199.9633,200.0884,199.2127,199.2127,5427.0
2022-05-06 13:20:00,207.05,207.74,206.87,207.11,3766.0,199.2608,199.9248,199.0876,199.3185,3766.0
2022-05-06 13:25:00,207.13,207.37,206.93,207.16,7149.0,199.3378,199.5688,199.1453,199.3667,7149.0
2022-05-06 13:30:00,207.33,207.52,207.22,207.49,3118.0,199.5303,199.7131,199.4244,199.6842,3118.0
2022-05-06 13:35:00,207.61,207.62,206.72,206.94,4586.0,199.7997,199.8094,198.9432,199.1549,4586.0
2022-05-06 13:40:00,206.93,207.04,206.32,206.95,12573.0,199.1453,199.2512,198.5583,199.1646,12573.0
2022-05-06 13:45:00,206.83,207.03,206.46,206.76,5199.0,199.0491,199.2416,198.693,198.9817,5199.0
2022-05-06 13:50:00,206.92,206.92,206.15,206.31,7696.0,199.1357,199.1357,198.3947,198.5486,7696.0
2022-05-06 13:55:00,206.21,206.67,206.21,206.48,2332.0,198.4524,198.8951,198.4524,198.7122,2332.0
2022-05-06 14:00:00,206.33,206.41,206.02,206.02,4660.0,198.5679,198.6449,198.2695,198.2695,4660.0
2022-05-06 14:05:00,205.99,205.99,205.36,205.42,3688.0,198.2407,198.2407,197.6344,197.6921,3688.0
2022-05-06 14:10:00,205.55,206.07,205.55,205.75,6110.0,197.8172,198.3177,197.8172,198.0097,6110.0
2022-05-06 14:15:00,205.81,206.26,205.7,205.77,10387.0,198.0674,198.5005,197.9616,198.029,10387.0
2022-05-06 14:20:00,205.76,205.99,205.67,205.81,4947.0,198.0193,198.2407,197.9327,198.0674,4947.0
2022-05-06 14:25:00,205.68,205.77,205.21,205.51,7292.0,197.9423,198.029,197.49,197.7787,7292.0
2022-05-06 14:30:00,205.58,205.61,205.0,205.13,7140.0,197.8461,197.875,197.2879,197.413,7140.0
2022-05-06 14:35:00,205.29,205.42,205.05,205.11,3675.0,197.567,197.6921,197.336,197.3938,3675.0
2022-05-06 14:40:00,205.21,205.51,205.19,205.19,4612.0,197.49,197.7787,197.4708,197.4708,4612.0
2022-05-06 14:45:00,205.11,205.71,205.0,205.71,8924.0,197.3938,197.9712,197.2879,197.9712,8924.0
2022-05-06 14:50:00,205.87,206.35,205.87,206.19,5029.0,198.1252,198.5871,198.1252,198.4332,5029.0
2022-05-06 14:55:00,206.27,206.43,205.81,205.81,8502.0,198.5101,198.6641,198.0674,198.0674,8502.0
2022-05-06 15:00:00,205.83,205.92,205.48,205.78,6351.0,198.0867,198.1733,197.7499,198.0386,6351.0
2022-05-06 15:05:00,206.02,206.02,205.09,205.29,6551.0,198.2695,198.2695,197.3745,197.567,6551.0
2022-05-06 15:10:00,205.27,205.59,205.26,205.26,8016.0,197.5478,197.8557,197.5381,197.5381,8016.0
2022-05-06 15:15:00,205.34,205.49,204.93,205.28,12099.0,197.6151,197.7595,197.2206,197.5574,12099.0
2022-05-06 15:20:00,205.27,205.38,204.88,204.91,6137.0,197.5478,197.6536,197.1724,197.2013,6137.0
2022-05-06 15:25:00,204.98,205.54,204.69,205.46,6888.0,197.2687,197.8076,196.9896,197.7306,6888.0
2022-05-06 15:30:00,205.44,205.96,205.38,205.75,8955.0,197.7114,198.2118,197.6536,198.0097,8955.0
2022-05-06 15:35:00,205.74,206.83,205.74,206.66,12220.0,198.0001,199.0491,198.0001,198.8855,12220.0
2022-05-06 15:40:00,206.56,206.85,205.87,206.12,15159.0,198.7892,199.0683,198.1252,198.3658,15159.0
2022-05-06 15:45:00,206.3,206.94,206.01,206.72,16774.0,198.539,199.1549,198.2599,198.9432,16774.0
2022-05-06 15:50:00,206.87,207.3,206.66,206.69,22076.0,199.0876,199.5014,198.8855,198.9143,22076.0
2022-05-06 15:55:00,206.69,206.76,206.37,206.54,73660.0,198.9143,198.9817,198.6064,198.77,73660.0
2022-05-09 09:30:00,203.86,204.69,203.02,203.99,13016.0,196.1908,196.9896,195.3824,196.3159,13016.0
2022-05-09 09:35:00,203.9,205.33,203.7,204.99,4475.0,196.2293,197.6055,196.0368,197.2783,4475.0
2022-05-09 09:40:00,204.99,204.99,204.52,204.52,1200.0,197.2783,197.2783,196.826,196.826,1200.0
2022-05-09 09:45:00,204.64,204.64,203.52,203.71,3455.0,196.9415,196.9415,195.8636,196.0465,3455.0
2022-05-09 09:50:00,203.56,204.8,203.4,204.59,4445.0,195.9021,197.0954,195.7481,196.8933,4445.0
2022-05-09 09:55:00,204.59,204.81,204.14,204.17,6498.0,196.8933,197.1051,196.4603,196.4891,6498.0
2022-05-09 10:00:00,204.39,204.4,203.34,203.49,5971.0,196.7009,196.7105,195.6904,195.8347,5971.0
2022-05-09 10:05:00,203.49,203.85,203.25,203.25,11134.0,195.8347,196.1812,195.6038,195.6038,11134.0
2022-05-09 10:10:00,203.13,204.47,203.13,204.47,3929.0,195.4883,196.7779,195.4883,196.7779,3929.0
2022-05-09 10:15:00,204.46,204.46,203.74,203.76,2810.0,196.7682,196.7682,196.0753,196.0946,2810.0
2022-05-09 10:20:00,203.95,204.28,203.32,203.32,4930.0,196.2774,196.595,195.6711,195.6711,4930.0
2022-05-09 10:25:00,203.2,203.8,202.88,202.96,6070.0,195.5556,196.1331,195.2477,195.3247,6070.0
2022-05-09 10:30:00,202.72,203.39,202.72,203.08,5413.0,195.0937,195.7385,195.0937,195.4402,5413.0
2022-05-09 10:35:00,203.03,203.21,201.81,201.81,7237.0,195.392,195.5653,194.2179,194.2179,7237.0
2022-05-09 10:40:00,201.83,202.52,201.64,202.52,7912.0,194.2372,194.9012,194.0543,194.9012,7912.0
2022-05-09 10:45:00,202.67,203.2,202.55,202.55,3339.0,195.0456,195.5556,194.9301,194.9301,3339.0
2022-05-09 10:50:00,202.81,202.85,201.83,201.85,4302.0,195.1803,195.2188,194.2372,194.2564,4302.0
2022-05-09 10:55:00,201.88,201.99,201.39,201.39,4183.0,194.2853,194.3912,193.8137,193.8137,4183.0
2022-05-09 11:00:00,201.31,201.89,201.31,201.84,4000.0,193.7367,194.2949,193.7367,194.2468,4000.0
2022-05-09 11:05:00,201.54,201.84,201.33,201.81,2458.0,193.9581,194.2468,193.756,194.2179,2458.0
2022-05-09 11:10:00,201.76,201.98,201.47,201.56,4281.0,194.1698,194.3815,193.8907,193.9773,4281.0
2022-05-09 11:15:00,201.67,201.92,201.54,201.56,2938.0,194.0832,194.3238,193.9581,193.9773,2938.0
2022-05-09 11:20:00,201.46,201.46,201.02,201.08,2742.0,193.8811,193.8811,193.4576,193.5154,2742.0
2022-05-09 11:25:00,201.05,201.05,200.79,200.81,1935.0,193.4865,193.4865,193.2363,193.2555,1935.0
2022-05-09 11:30:00,200.72,200.91,200.54,200.91,4973.0,193.1689,193.3518,192.9957,193.3518,4973.0
2022-05-09 11:35:00,200.8,201.35,200.72,201.35,2502.0,193.2459,193.7752,193.1689,193.7752,2502.0
2022-05-09 11:40:00,201.27,201.54,201.02,201.02,3846.0,193.6982,193.9581,193.4576,193.4576,3846.0
2022-05-09 11:45:00,201.1,201.23,200.88,201.2,3565.0,193.5346,193.6597,193.3229,193.6309,3565.0
2022-05-09 11:50:00,201.32,201.49,201.12,201.33,2745.0,193.7464,193.91,193.5539,193.756,2745.0
2022-05-09 11:55:00,201.28,201.44,201.01,201.16,3000.0,193.7079,193.8618,193.448,193.5924,3000.0
2022-05-09 12:00:00,201.02,201.17,200.37,200.37,2307.0,193.4576,193.602,192.8321,192.8321,2307.0
2022-05-09 12:05:00,200.52,201.65,200.52,201.24,6216.0,192.9765,194.0639,192.9765,193.6694,6216.0
2022-05-09 12:10:00,201.4,201.53,201.14,201.45,3035.0,193.8234,193.9485,193.5731,193.8715,3035.0
2022-05-09 12:15:00,201.52,201.67,201.47,201.47,3089.0,193.9388,194.0832,193.8907,193.8907,3089.0
2022-05-09 12:20:00,201.43,201.72,201.33,201.66,3050.0,193.8522,194.1313,193.756,194.0736,3050.0
2022-05-09 12:25:00,201.68,201.72,201.36,201.54,2930.0,194.0928,194.1313,193.7849,193.9581,2930.0
2022-05-09 12:30:00,201.53,202.0,201.31,201.54,4126.0,193.9485,194.4008,193.7367,193.9581,4126.0
2022-05-09 12:35:00,201.49,201.51,200.78,200.78,2953.0,193.91,193.9292,193.2267,193.2267,2953.0
2022-05-09 12:40:00,200.99,200.99,200.59,200.66,2100.0,193.4288,193.4288,193.0438,193.1112,2100.0
2022-05-09 12:45:00,200.6,200.6,200.39,200.55,2209.0,193.0534,193.0534,192.8513,193.0053,2209.0
2022-05-09 12:50:00,200.39,200.64,200.22,200.49,8653.0,192.8513,193.0919,192.6877,192.9476,8653.0
2022-05-09 12:55:00,200.41,200.91,200.41,200.86,8852.0,192.8706,193.3518,192.8706,193.3037,8852.0
2022-05-09 13:00:00,200.7,201.11,200.68,201.0,50097.0,193.1497,193.5443,193.1304,193.4384,50097.0
2022-05-09 13:05:00,200.94,201.1,200.85,200.99,8299.0,193.3807,193.5346,193.294,193.4288,8299.0
2022-05-09 13:10:00,200.99,201.24,200.91,201.0,4540.0,193.4288,193.6694,193.3518,193.4384,4540.0
2022-05-09 13:15:00,201.13,201.37,201.12,201.37,2304.0,193.5635,193.7945,193.5539,193.7945,2304.0
2022-05-09 13:20:00,201.37,201.73,201.19,201.73,9518.0,193.7945,194.1409,193.6213,194.1409,9518.0
2022-05-09 13:25:00,201.75,202.47,201.66,202.3,12556.0,194.1602,194.8531,194.0736,194.6895,12556.0
2022-05-09 13:30:00,202.28,202.43,201.46,201.47,7246.0,194.6702,194.8146,193.8811,193.8907,7246.0
2022-05-09 13:35:00,201.65,201.84,201.42,201.64,5811.0,194.0639,194.2468,193.8426,194.0543,5811.0
2022-05-09 13:40:00,201.82,202.35,201.82,202.29,10662.0,194.2276,194.7376,194.2276,194.6799,10662.0
2022-05-09 13:45:00,202.37,202.9,202.23,202.65,4681.0,194.7569,195.2669,194.6221,195.0263,4681.0
2022-05-09 13:50:00,202.57,202.78,201.94,202.07,4526.0,194.9493,195.1514,194.343,194.4681,4526.0
2022-05-09 13:55:00,202.1,202.77,202.1,202.29,4150.0,194.497,195.1418,194.497,194.6799,4150.0
2022-05-09 14:00:00,202.3,202.63,202.16,202.22,5800.0,194.6895,195.0071,194.5548,194.6125,5800.0
2022-05-09 14:05:00,202.16,202.45,202.04,202.06,3614.0,194.5548,194.8339,194.4393,194.4585,3614.0
2022-05-09 14:10:00,202.03,202.41,202.02,202.25,3074.0,194.4297,194.7954,194.42,194.6414,3074.0
2022-05-09 14:15:00,202.23,202.7,202.23,202.4,4468.0,194.6221,195.0744,194.6221,194.7857,4468.0
2022-05-09 14:20:00,202.39,202.6,202.14,202.28,3390.0,194.7761,194.9782,194.5355,194.6702,3390.0
2022-05-09 14:25:00,202.23,202.47,202.04,202.37,4331.0,194.6221,194.8531,194.4393,194.7569,4331.0
2022-05-09 14:30:00,202.26,202.29,201.68,202.09,6500.0,194.651,194.6799,194.0928,194.4874,6500.0
2022-05-09 14:35:00,201.89,202.65,201.83,202.5,4345.0,194.2949,195.0263,194.2372,194.882,4345.0
2022-05-09 14:40:00,202.41,202.56,202.32,202.42,3967.0,194.7954,194.9397,194.7087,194.805,3967.0
2022-05-09 14:45:00,202.47,202.96,202.46,202.61,5656.0,194.8531,195.3247,194.8435,194.9878,5656.0
2022-05-09 14:50:00,202.51,202.78,202.29,202.7,2060.0,194.8916,195.1514,194.6799,195.0744,2060.0
2022-05-09 14:55:00,202.76,203.06,202.64,202.86,5116.0,195.1322,195.4209,195.0167,195.2284,5116.0
2022-05-09 15:00:00,202.9,203.24,202.49,202.53,6235.0,195.2669,195.5941,194.8723,194.9108,6235.0
2022-05-09 15:05:00,202.5,203.08,202.39,202.58,4447.0,194.882,195.4402,194.7761,194.959,4447.0
2022-05-09 15:10:00,202.67,203.49,202.67,203.49,6570.0,195.0456,195.8347,195.0456,195.8347,6570.0
2022-05-09 15:15:00,203.49,203.59,202.84,203.03,4352.0,195.8347,195.931,195.2092,195.392,4352.0
2022-05-09 15:20:00,202.93,203.0,202.57,202.65,10376.0,195.2958,195.3632,194.9493,195.0263,10376.0
2022-05-09 15:25:00,202.56,202.74,202.41,202.62,6906.0,194.9397,195.1129,194.7954,194.9975,6906.0
2022-05-09 15:30:00,202.56,202.56,201.98,202.23,6356.0,194.9397,194.9397,194.3815,194.6221,6356.0
2022-05-09 15:35:00,202.22,202.48,202.11,202.43,8603.0,194.6125,194.8627,194.5066,194.8146,8603.0
2022-05-09 15:40:00,202.38,202.39,201.78,201.8,5583.0,194.7665,194.7761,194.1891,194.2083,5583.0
2022-05-09 15:45:00,201.91,201.99,201.41,201.5,8964.0,194.3142,194.3912,193.833,193.9196,8964.0
2022-05-09 15:50:00,201.65,201.65,201.05,201.61,21746.0,194.0639,194.0639,193.4865,194.0255,21746.0
2022-05-09 15:55:00,201.65,202.52,201.65,202.09,59769.0,194.0639,194.9012,194.0639,194.4874,59769.0
2022-05-10 09:30:00,204.51,205.63,204.41,204.41,13174.0,196.8164,197.8942,196.7201,196.7201,13174.0
2022-05-10 09:35:00,203.84,204.52,203.58,204.52,3777.0,196.1716,196.826,195.9213,196.826,3777.0
2022-05-10 09:40:00,204.18,204.68,203.9,204.51,3784.0,196.4988,196.98,196.2293,196.8164,3784.0
2022-05-10 09:45:00,204.2,204.2,202.97,203.18,2205.0,196.518,196.518,195.3343,195.5364,2205.0
2022-05-10 09:50:00,203.36,203.56,203.15,203.16,2723.0,195.7096,195.9021,195.5075,195.5171,2723.0
2022-05-10 09:55:00,203.04,203.55,203.04,203.48,5909.0,195.4017,195.8925,195.4017,195.8251,5909.0
2022-05-10 10:00:00,203.52,203.65,202.79,203.65,3519.0,195.8636,195.9887,195.1611,195.9887,3519.0
2022-05-10 10:05:00,203.46,204.65,203.46,204.3,1730.0,195.8059,196.9511,195.8059,196.6143,1730.0
2022-05-10 10:10:00,204.25,204.64,203.52,203.82,3436.0,196.5661,196.9415,195.8636,196.1523,3436.0
2022-05-10 10:15:00,203.68,204.27,203.58,203.71,4462.0,196.0176,196.5854,195.9213,196.0465,4462.0
2022-05-10 10:20:00,203.62,204.33,203.02,203.23,3902.0,195.9598,196.6431,195.3824,195.5845,3902.0
2022-05-10 10:25:00,203.04,203.72,203.0,203.66,6253.0,195.4017,196.0561,195.3632,195.9983,6253.0
2022-05-10 10:30:00,203.8,204.14,203.48,203.58,5633.0,196.1331,196.4603,195.8251,195.9213,5633.0
2022-05-10 10:35:00,203.57,203.89,203.38,203.56,9725.0,195.9117,196.2197,195.7289,195.9021,9725.0
2022-05-10 10:40:00,203.21,203.43,202.99,203.33,6553.0,195.5653,195.777,195.3535,195.6807,6553.0
2022-05-10 10:45:00,203.39,203.39,202.31,202.45,4603.0,195.7385,195.7385,194.6991,194.8339,4603.0
2022-05-10 10:50:00,202.32,203.33,202.3,203.26,5913.0,194.7087,195.6807,194.6895,195.6134,5913.0
2022-05-10 10:55:00,203.13,203.6,202.82,203.2,4678.0,195.4883,195.9406,195.1899,195.5556,4678.0
2022-05-10 11:00:00,203.2,203.21,202.22,202.34,4658.0,195.5556,195.5653,194.6125,194.728,4658.0
2022-05-10 11:05:00,202.21,202.47,201.88,202.46,5136.0,194.6029,194.8531,194.2853,194.8435,5136.0
2022-05-10 11:10:00,202.28,202.58,202.07,202.18,7527.0,194.6702,194.959,194.4681,194.574,7527.0
2022-05-10 11:15:00,201.93,202.31,201.78,202.29,5911.0,194.3334,194.6991,194.1891,194.6799,5911.0
2022-05-10 11:20:00,202.38,202.61,201.8,201.84,3660.0,194.7665,194.9878,194.2083,194.2468,3660.0
2022-05-10 11:25:00,201.69,202.07,201.4,201.55,2786.0,194.1024,194.4681,193.8234,193.9677,2786.0
2022-05-10 11:30:00,201.74,202.03,201.34,201.82,4689.0,194.1506,194.4297,193.7656,194.2276,4689.0
2022-05-10 11:35:00,201.84,202.64,201.73,202.56,2703.0,194.2468,195.0167,194.1409,194.9397,2703.0
2022-05-10 11:40:00,202.52,202.7,202.19,202.38,2139.0,194.9012,195.0744,194.5836,194.7665,2139.0
2022-05-10 11:45:00,202.26,202.31,202.07,202.07,2783.0,194.651,194.6991,194.4681,194.4681,2783.0
2022-05-10 11:50:00,201.98,202.26,201.64,202.17,4327.0,194.3815,194.651,194.0543,194.5644,4327.0
2022-05-10 11:55:00,202.07,202.56,201.68,202.52,1877.0,194.4681,194.9397,194.0928,194.9012,1877.0
2022-05-10 12:00:00,202.56,203.22,202.55,203.22,3528.0,194.9397,195.5749,194.9301,195.5749,3528.0
2022-05-10 12:05:00,202.93,203.16,202.53,202.53,2254.0,195.2958,195.5171,194.9108,194.9108,2254.0
2022-05-10 12:10:00,202.6,203.15,202.27,202.91,3347.0,194.9782,195.5075,194.6606,195.2765,3347.0
2022-05-10 12:15:00,202.65,203.0,202.48,202.48,2465.0,195.0263,195.3632,194.8627,194.8627,2465.0
2022-05-10 12:20:00,202.37,202.53,202.09,202.5,7085.0,194.7569,194.9108,194.4874,194.882,7085.0
2022-05-10 12:25:00,202.37,202.7,202.08,202.19,4098.0,194.7569,195.0744,194.4778,194.5836,4098.0
2022-05-10 12:30:00,202.36,202.55,201.61,202.0,5607.0,194.7472,194.9301,194.0255,194.4008,5607.0
2022-05-10 12:35:00,202.2,202.62,202.16,202.16,2907.0,194.5933,194.9975,194.5548,194.5548,2907.0
2022-05-10 12:40:00,202.24,202.56,202.08,202.13,7109.0,194.6318,194.9397,194.4778,194.5259,7109.0
2022-05-10 12:45:00,202.19,202.5,202.06,202.27,7785.0,194.5836,194.882,194.4585,194.6606,7785.0
2022-05-10 12:50:00,202.24,202.31,201.78,201.81,2500.0,194.6318,194.6991,194.1891,194.2179,2500.0
2022-05-10 12:55:00,201.73,202.05,201.73,202.03,2265.0,194.1409,194.4489,194.1409,194.4297,2265.0
2022-05-10 13:00:00,201.93,202.77,201.86,202.77,5724.0,194.3334,195.1418,194.266,195.1418,5724.0
2022-05-10 13:05:00,202.75,203.03,202.72,202.9,8888.0,195.1226,195.392,195.0937,195.2669,8888.0
2022-05-10 13:10:00,202.67,202.71,202.31,202.46,4197.0,195.0456,195.0841,194.6991,194.8435,4197.0
2022-05-10 13:15:00,202.43,202.72,202.19,202.26,3600.0,194.8146,195.0937,194.5836,194.651,3600.0
2022-05-10 13:20:00,202.38,202.61,202.2,202.42,5264.0,194.7665,194.9878,194.5933,194.805,5264.0
2022-05-10 13:25:00,202.6,203.67,202.59,203.67,2896.0,194.9782,196.008,194.9686,196.008,2896.0
2022-05-10 13:30:00,203.99,204.31,203.83,204.2,4469.0,196.3159,196.6239,196.1619,196.518,4469.0
2022-05-10 13:35:00,204.34,204.78,204.29,204.61,2685.0,196.6528,197.0762,196.6046,196.9126,2685.0
2022-05-10 13:40:00,204.84,205.1,204.6,204.77,4869.0,197.1339,197.3842,196.903,197.0666,4869.0
2022-05-10 13:45:00,204.92,205.28,204.92,205.11,4743.0,197.2109,197.5574,197.2109,197.3938,4743.0
2022-05-10 13:50:00,205.2,205.2,204.86,205.1,2323.0,197.4804,197.4804,197.1532,197.3842,2323.0
2022-05-10 13:55:00,205.0,205.13,204.95,205.12,6162.0,197.2879,197.413,197.2398,197.4034,6162.0
2022-05-10 14:00:00,205.11,205.2,204.8,205.07,9242.0,197.3938,197.4804,197.0954,197.3553,9242.0
2022-05-10 14:05:00,204.99,204.99,204.5,204.58,4224.0,197.2783,197.2783,196.8067,196.8837,4224.0
2022-05-10 14:10:00,204.47,204.81,204.45,204.81,5789.0,196.7779,197.1051,196.7586,197.1051,5789.0
2022-05-10 14:15:00,204.71,204.8,203.54,204.16,6069.0,197.0088,197.0954,195.8828,196.4795,6069.0
2022-05-10 14:20:00,204.16,204.6,203.98,204.04,2106.0,196.4795,196.903,196.3063,196.364,2106.0
2022-05-10 14:25:00,203.79,203.97,203.51,203.8,3410.0,196.1234,196.2967,195.854,196.1331,3410.0
2022-05-10 14:30:00,203.87,203.89,203.66,203.84,2457.0,196.2004,196.2197,195.9983,196.1716,2457.0
2022-05-10 14:35:00,203.94,204.2,203.93,204.02,5253.0,196.2678,196.518,196.2582,196.3448,5253.0
2022-05-10 14:40:00,203.88,204.53,203.87,204.53,7512.0,196.2101,196.8356,196.2004,196.8356,7512.0
2022-05-10 14:45:00,204.53,204.54,203.72,204.0,3365.0,196.8356,196.8452,196.0561,196.3255,3365.0
2022-05-10 14:50:00,204.27,204.27,203.96,204.18,3204.0,196.5854,196.5854,196.287,196.4988,3204.0
2022-05-10 14:55:00,204.11,204.23,203.73,203.95,12508.0,196.4314,196.5469,196.0657,196.2774,12508.0
2022-05-10 15:00:00,204.33,204.95,204.24,204.67,2752.0,196.6431,197.2398,196.5565,196.9703,2752.0
2022-05-10 15:05:00,204.76,204.97,204.49,204.49,2598.0,197.057,197.259,196.7971,196.7971,2598.0
2022-05-10 15:10:00,204.48,204.69,204.29,204.29,3165.0,196.7875,196.9896,196.6046,196.6046,3165.0
2022-05-10 15:15:00,204.2,204.53,203.91,204.24,8076.0,196.518,196.8356,196.2389,196.5565,8076.0
2022-05-10 15:20:00,204.06,204.2,203.57,203.57,6973.0,196.3833,196.518,195.9117,195.9117,6973.0
2022-05-10 15:25:00,203.67,203.69,203.2,203.34,4500.0,196.008,196.0272,195.5556,195.6904,4500.0
2022-05-10 15:30:00,203.05,203.17,202.73,202.73,6328.0,195.4113,195.5268,195.1033,195.1033,6328.0
2022-05-10 15:35:00,202.88,203.14,202.58,202.63,5703.0,195.2477,195.4979,194.959,195.0071,5703.0
2022-05-10 15:40:00,202.61,202.61,202.07,202.1,12428.0,194.9878,194.9878,194.4681,194.497,12428.0
2022-05-10 15:45:00,202.07,202.71,201.92,202.47,12135.0,194.4681,195.0841,194.3238,194.8531,12135.0
2022-05-10 15:50:00,202.45,202.83,202.05,202.77,12764.0,194.8339,195.1996,194.4489,195.1418,12764.0
2022-05-10 15:55:00,202.73,203.06,202.38,202.91,44525.0,195.1033,195.4209,194.7665,195.2765,44525.0
2022-05-11 09:30:00,201.88,202.08,201.01,201.12,8173.0,194.2853,194.4778,193.448,193.5539,8173.0
2022-05-11 09:35:00,201.03,202.16,201.03,201.44,3399.0,193.4673,194.5548,193.4673,193.8618,3399.0
2022-05-11 09:40:00,201.31,202.89,201.31,202.64,900.0,193.7367,195.2573,193.7367,195.0167,900.0
2022-05-11 09:45:00,203.09,203.57,203.09,203.45,1869.0,195.4498,195.9117,195.4498,195.7962,1869.0
2022-05-11 09:50:00,204.11,204.4,203.65,203.75,3035.0,196.4314,196.7105,195.9887,196.0849,3035.0
2022-05-11 09:55:00,203.78,203.78,203.17,203.76,1000.0,196.1138,196.1138,195.5268,196.0946,1000.0
2022-05-11 10:00:00,203.89,205.35,203.61,204.87,3965.0,196.2197,197.6248,195.9502,197.1628,3965.0
2022-05-11 10:05:00,204.8,204.91,204.25,204.28,5459.0,197.0954,197.2013,196.5661,196.595,5459.0
2022-05-11 10:10:00,204.02,204.94,203.94,204.56,3282.0,196.3448,197.2302,196.2678,196.8645,3282.0
2022-05-11 10:15:00,204.29,204.94,204.09,204.09,3340.0,196.6046,197.2302,196.4122,196.4122,3340.0
2022-05-11 10:20:00,204.69,205.68,204.55,205.31,6909.0,196.9896,197.9423,196.8549,197.5863,6909.0
2022-05-11 10:25:00,205.25,205.34,204.91,205.34,4875.0,197.5285,197.6151,197.2013,197.6151,4875.0
2022-05-11 10:30:00,205.06,205.22,204.77,205.13,3043.0,197.3457,197.4996,197.0666,197.413,3043.0
2022-05-11 10:35:00,204.83,205.66,204.46,205.66,2582.0,197.1243,197.9231,196.7682,197.9231,2582.0
2022-05-11 10:40:00,205.62,205.62,205.08,205.44,2822.0,197.8846,197.8846,197.3649,197.7114,2822.0
2022-05-11 10:45:00,205.63,205.81,205.26,205.26,1413.0,197.8942,198.0674,197.5381,197.5381,1413.0
2022-05-11 10:50:00,204.83,205.08,204.6,204.8,12918.0,197.1243,197.3649,196.903,197.0954,12918.0
2022-05-11 10:55:00,204.79,204.97,204.38,204.69,12316.0,197.0858,197.259,196.6912,196.9896,12316.0
2022-05-11 11:00:00,204.53,204.78,204.45,204.58,4143.0,196.8356,197.0762,196.7586,196.8837,4143.0
2022-05-11 11:05:00,205.08,205.34,204.77,205.03,4794.0,197.3649,197.6151,197.0666,197.3168,4794.0
2022-05-11 11:10:00,205.19,205.34,205.03,205.34,1654.0,197.4708,197.6151,197.3168,197.6151,1654.0
2022-05-11 11:15:00,205.34,205.53,204.59,204.78,5834.0,197.6151,197.798,196.8933,197.0762,5834.0
2022-05-11 11:20:00,205.04,205.19,204.69,205.1,2178.0,197.3264,197.4708,196.9896,197.3842,2178.0
2022-05-11 11:25:00,205.19,205.72,205.01,205.69,5070.0,197.4708,197.9808,197.2975,197.952,5070.0
2022-05-11 11:30:00,205.55,206.06,205.44,205.91,2743.0,197.8172,198.308,197.7114,198.1637,2743.0
2022-05-11 11:35:00,205.95,206.61,205.68,206.33,1749.0,198.2022,198.8374,197.9423,198.5679,1749.0
2022-05-11 11:40:00,206.34,206.4,206.19,206.4,900.0,198.5775,198.6353,198.4332,198.6353,900.0
2022-05-11 11:45:00,206.43,206.49,205.66,206.0,2197.0,198.6641,198.7219,197.9231,198.2503,2197.0
2022-05-11 11:50:00,205.9,206.07,205.6,205.66,3219.0,198.1541,198.3177,197.8653,197.9231,3219.0
2022-05-11 11:55:00,205.36,205.58,205.24,205.46,1711.0,197.6344,197.8461,197.5189,197.7306,1711.0
2022-05-11 12:00:00,205.32,205.6,205.14,205.52,4438.0,197.5959,197.8653,197.4227,197.7884,4438.0
2022-05-11 12:05:00,205.68,205.79,205.34,205.34,2508.0,197.9423,198.0482,197.6151,197.6151,2508.0
2022-05-11 12:10:00,205.44,205.66,205.23,205.46,3802.0,197.7114,197.9231,197.5093,197.7306,3802.0
2022-05-11 12:15:00,205.46,205.83,205.21,205.35,3365.0,197.7306,198.0867,197.49,197.6248,3365.0
2022-05-11 12:20:00,205.27,206.0,205.18,205.96,3690.0,197.5478,198.2503,197.4611,198.2118,3690.0
2022-05-11 12:25:00,205.81,205.86,204.5,204.51,4036.0,198.0674,198.1156,196.8067,196.8164,4036.0
2022-05-11 12:30:00,204.34,204.36,203.99,204.06,3516.0,196.6528,196.672,196.3159,196.3833,3516.0
2022-05-11 12:35:00,204.19,204.96,204.19,204.73,4090.0,196.5084,197.2494,196.5084,197.0281,4090.0
2022-05-11 12:40:00,205.02,205.25,204.38,204.54,2319.0,197.3072,197.5285,196.6912,196.8452,2319.0
2022-05-11 12:45:00,204.46,204.64,204.26,204.64,1145.0,196.7682,196.9415,196.5758,196.9415,1145.0
2022-05-11 12:50:00,204.36,204.46,204.18,204.18,3010.0,196.672,196.7682,196.4988,196.4988,3010.0
2022-05-11 12:55:00,204.16,204.21,203.79,203.92,2454.0,196.4795,196.5276,196.1234,196.2486,2454.0
2022-05-11 13:00:00,203.84,204.19,203.81,203.81,3841.0,196.1716,196.5084,196.1427,196.1427,3841.0
2022-05-11 13:05:00,203.92,203.97,203.71,203.86,3201.0,196.2486,196.2967,196.0465,196.1908,3201.0
2022-05-11 13:10:00,203.85,204.04,203.79,203.89,1917.0,196.1812,196.364,196.1234,196.2197,1917.0
2022-05-11 13:15:00,203.92,204.21,203.76,203.76,3463.0,196.2486,196.5276,196.0946,196.0946,3463.0
2022-05-11 13:20:00,203.9,204.03,203.49,204.03,3974.0,196.2293,196.3544,195.8347,196.3544,3974.0
2022-05-11 13:25:00,203.83,203.96,203.24,203.29,3590.0,196.1619,196.287,195.5941,195.6423,3590.0
2022-05-11 13:30:00,203.23,203.49,203.02,203.49,14025.0,195.5845,195.8347,195.3824,195.8347,14025.0
2022-05-11 13:35:00,203.51,203.56,202.59,202.59,5632.0,195.854,195.9021,194.9686,194.9686,5632.0
2022-05-11 13:40:00,202.46,202.55,202.37,202.44,5473.0,194.8435,194.9301,194.7569,194.8242,5473.0
2022-05-11 13:45:00,202.42,202.42,202.15,202.29,1609.0,194.805,194.805,194.5451,194.6799,1609.0
2022-05-11 13:50:00,202.61,202.63,202.16,202.24,3683.0,194.9878,195.0071,194.5548,194.6318,3683.0
2022-05-11 13:55:00,202.41,202.41,201.71,201.75,2501.0,194.7954,194.7954,194.1217,194.1602,2501.0
2022-05-11 14:00:00,201.94,202.75,201.94,202.75,2609.0,194.343,195.1226,194.343,195.1226,2609.0
2022-05-11 14:05:00,202.75,202.86,202.38,202.48,2778.0,195.1226,195.2284,194.7665,194.8627,2778.0
2022-05-11 14:10:00,202.45,202.81,202.43,202.56,2590.0,194.8339,195.1803,194.8146,194.9397,2590.0
2022-05-11 14:15:00,202.69,203.16,202.52,202.89,2813.0,195.0648,195.5171,194.9012,195.2573,2813.0
2022-05-11 14:20:00,202.88,203.28,202.57,203.28,2477.0,195.2477,195.6326,194.9493,195.6326,2477.0
2022-05-11 14:25:00,203.45,203.68,202.91,203.11,4292.0,195.7962,196.0176,195.2765,195.469,4292.0
2022-05-11 14:30:00,202.92,203.29,202.68,203.24,3343.0,195.2862,195.6423,195.0552,195.5941,3343.0
2022-05-11 14:35:00,203.41,203.67,203.28,203.59,4245.0,195.7577,196.008,195.6326,195.931,4245.0
2022-05-11 14:40:00,203.52,203.79,203.11,203.79,6630.0,195.8636,196.1234,195.469,196.1234,6630.0
2022-05-11 14:45:00,203.97,204.07,203.32,203.54,3401.0,196.2967,196.3929,195.6711,195.8828,3401.0
2022-05-11 14:50:00,203.42,203.42,202.81,203.0,6763.0,195.7674,195.7674,195.1803,195.3632,6763.0
2022-05-11 14:55:00,203.18,203.49,203.06,203.45,5433.0,195.5364,195.8347,195.4209,195.7962,5433.0
2022-05-11 15:00:00,203.43,203.53,202.97,203.0,4732.0,195.777,195.8732,195.3343,195.3632,4732.0
2022-05-11 15:05:00,202.92,203.41,202.85,203.31,3223.0,195.2862,195.7577,195.2188,195.6615,3223.0
2022-05-11 15:10:00,203.29,203.49,203.07,203.07,4518.0,195.6423,195.8347,195.4305,195.4305,4518.0
2022-05-11 15:15:00,203.12,203.5,202.84,203.32,5420.0,195.4786,195.8444,195.2092,195.6711,5420.0
2022-05-11 15:20:00,203.16,203.34,202.97,203.01,4061.0,195.5171,195.6904,195.3343,195.3728,4061.0
2022-05-11 15:25:00,203.03,203.51,202.95,202.98,4350.0,195.392,195.854,195.315,195.3439,4350.0
2022-05-11 15:30:00,202.93,203.3,202.92,202.95,4368.0,195.2958,195.6519,195.2862,195.315,4368.0
2022-05-11 15:35:00,202.88,202.88,202.42,202.42,5610.0,195.2477,195.2477,194.805,194.805,5610.0
2022-05-11 15:40:00,202.5,202.67,201.93,202.11,39021.0,194.882,195.0456,194.3334,194.5066,39021.0
2022-05-11 15:45:00,202.06,202.07,201.14,201.16,23296.0,194.4585,194.4681,193.5731,193.5924,23296.0
2022-05-11 15:50:00,201.16,201.92,200.91,201.72,20528.0,193.5924,194.3238,193.3518,194.1313,20528.0
2022-05-11 15:55:00,201.83,202.04,201.48,201.95,42153.0,194.2372,194.4393,193.9003,194.3527,42153.0
2022-05-12 09:30:00,201.05,201.57,199.72,199.95,10412.0,193.4865,193.987,192.2066,192.4279,10412.0
2022-05-12 09:35:00,200.06,200.11,199.42,199.69,4592.0,192.5338,192.5819,191.9178,192.1777,4592.0
2022-05-12 09:40:00,199.73,201.0,199.72,200.25,5594.0,192.2162,193.4384,192.2066,192.7166,5594.0
2022-05-12 09:45:00,200.49,201.1,200.25,200.68,3734.0,192.9476,193.5346,192.7166,193.1304,3734.0
2022-05-12 09:50:00,200.54,200.7,199.45,200.7,5047.0,192.9957,193.1497,191.9467,193.1497,5047.0
2022-05-12 09:55:00,200.55,201.06,200.16,200.43,8180.0,193.0053,193.4961,192.63,192.8898,8180.0
2022-05-12 10:00:00,200.25,200.95,199.99,200.95,14423.0,192.7166,193.3903,192.4664,193.3903,14423.0
2022-05-12 10:05:00,200.8,202.54,200.79,202.54,5316.0,193.2459,194.9205,193.2363,194.9205,5316.0
2022-05-12 10:10:00,202.45,203.42,202.35,203.42,8445.0,194.8339,195.7674,194.7376,195.7674,8445.0
2022-05-12 10:15:00,203.47,203.47,202.63,202.67,7883.0,195.8155,195.8155,195.0071,195.0456,7883.0
2022-05-12 10:20:00,202.32,203.56,202.28,203.56,7853.0,194.7087,195.9021,194.6702,195.9021,7853.0
2022-05-12 10:25:00,203.48,203.48,202.08,202.35,6668.0,195.8251,195.8251,194.4778,194.7376,6668.0
2022-05-12 10:30:00,202.43,202.45,201.72,201.72,9824.0,194.8146,194.8339,194.1313,194.1313,9824.0
2022-05-12 10:35:00,201.74,202.69,201.49,202.54,9527.0,194.1506,195.0648,193.91,194.9205,9527.0
2022-05-12 10:40:00,202.53,202.53,201.83,201.86,5646.0,194.9108,194.9108,194.2372,194.266,5646.0
2022-05-12 10:45:00,202.01,202.42,201.61,201.82,5623.0,194.4104,194.805,194.0255,194.2276,5623.0
2022-05-12 10:50:00,202.09,202.17,201.78,202.17,6953.0,194.4874,194.5644,194.1891,194.5644,6953.0
2022-05-12 10:55:00,202.08,203.16,202.08,203.09,7944.0,194.4778,195.5171,194.4778,195.4498,7944.0
2022-05-12 11:00:00,202.94,203.24,202.5,203.14,15015.0,195.3054,195.5941,194.882,195.4979,15015.0
2022-05-12 11:05:00,203.13,203.59,202.98,203.58,9486.0,195.4883,195.931,195.3439,195.9213,9486.0
2022-05-12 11:10:00,203.71,203.82,203.26,203.58,11859.0,196.0465,196.1523,195.6134,195.9213,11859.0
2022-05-12 11:15:00,203.65,203.75,203.1,203.14,9962.0,195.9887,196.0849,195.4594,195.4979,9962.0
2022-05-12 11:20:00,203.24,203.45,203.11,203.13,11341.0,195.5941,195.7962,195.469,195.4883,11341.0
2022-05-12 11:25:00,203.13,203.53,202.98,203.22,11646.0,195.4883,195.8732,195.3439,195.5749,11646.0
2022-05-12 11:30:00,203.27,203.36,202.72,202.96,9184.0,195.623,195.7096,195.0937,195.3247,9184.0
2022-05-12 11:35:00,202.89,203.65,202.89,203.65,12254.0,195.2573,195.9887,195.2573,195.9887,12254.0
2022-05-12 11:40:00,203.66,203.75,203.29,203.31,12149.0,195.9983,196.0849,195.6423,195.6615,12149.0
2022-05-12 11:45:00,203.31,203.44,202.71,202.85,12470.0,195.6615,195.7866,195.0841,195.2188,12470.0
2022-05-12 11:50:00,202.85,202.9,202.22,202.22,15883.0,195.2188,195.2669,194.6125,194.6125,15883.0
2022-05-12 11:55:00,202.19,202.19,201.51,201.95,7173.0,194.5836,194.5836,193.9292,194.3527,7173.0
2022-05-12 12:00:00,201.81,202.67,201.8,202.5,11597.0,194.2179,195.0456,194.2083,194.882,11597.0
2022-05-12 12:05:00,202.42,202.93,202.4,202.93,10502.0,194.805,195.2958,194.7857,195.2958,10502.0
2022-05-12 12:10:00,202.72,203.05,202.57,202.99,11670.0,195.0937,195.4113,194.9493,195.3535,11670.0
2022-05-12 12:15:00,202.8,203.01,202.67,202.89,8282.0,195.1707,195.3728,195.0456,195.2573,8282.0
2022-05-12 12:20:00,202.96,203.24,202.74,203.03,12817.0,195.3247,195.5941,195.1129,195.392,12817.0
2022-05-12 12:25:00,203.09,203.77,203.07,203.73,13341.0,195.4498,196.1042,195.4305,196.0657,13341.0
2022-05-12 12:30:00,203.84,204.32,203.84,204.32,11666.0,196.1716,196.6335,196.1716,196.6335,11666.0
2022-05-12 12:35:00,204.36,204.4,203.92,203.92,9735.0,196.672,196.7105,196.2486,196.2486,9735.0
2022-05-12 12:40:00,203.92,204.01,203.26,204.01,7524.0,196.2486,196.3352,195.6134,196.3352,7524.0
2022-05-12 12:45:00,204.08,204.19,203.24,203.24,6040.0,196.4025,196.5084,195.5941,195.5941,6040.0
2022-05-12 12:50:00,203.41,203.6,203.27,203.43,7357.0,195.7577,195.9406,195.623,195.777,7357.0
2022-05-12 12:55:00,203.32,203.82,203.06,203.19,4213.0,195.6711,196.1523,195.4209,195.546,4213.0
2022-05-12 13:00:00,203.04,203.35,202.96,203.12,7091.0,195.4017,195.7,195.3247,195.4786,7091.0
2022-05-12 13:05:00,203.08,203.11,202.64,202.65,6831.0,195.4402,195.469,195.0167,195.0263,6831.0
2022-05-12 13:10:00,202.72,203.19,202.72,203.07,7008.0,195.0937,195.546,195.0937,195.4305,7008.0
2022-05-12 13:15:00,203.07,203.2,202.38,202.39,3007.0,195.4305,195.5556,194.7665,194.7761,3007.0
2022-05-12 13:20:00,202.43,202.88,202.37,202.37,24754.0,194.8146,195.2477,194.7569,194.7569,24754.0
2022-05-12 13:25:00,202.36,202.42,202.12,202.27,5256.0,194.7472,194.805,194.5163,194.6606,5256.0
2022-05-12 13:30:00,202.17,202.5,201.87,201.87,5128.0,194.5644,194.882,194.2757,194.2757,5128.0
2022-05-12 13:35:00,201.87,202.03,201.2,201.24,5991.0,194.2757,194.4297,193.6309,193.6694,5991.0
2022-05-12 13:40:00,201.25,201.39,200.98,201.23,12073.0,193.679,193.8137,193.4192,193.6597,12073.0
2022-05-12 13:45:00,201.18,201.35,200.65,200.65,3983.0,193.6116,193.7752,193.1016,193.1016,3983.0
2022-05-12 13:50:00,200.52,200.67,200.35,200.5,3699.0,192.9765,193.1208,192.8129,192.9572,3699.0
2022-05-12 13:55:00,200.5,201.32,200.49,201.07,8995.0,192.9572,193.7464,192.9476,193.5058,8995.0
2022-05-12 14:00:00,200.93,201.2,200.92,201.0,4012.0,193.371,193.6309,193.3614,193.4384,4012.0
2022-05-12 14:05:00,200.91,200.98,200.4,200.52,4389.0,193.3518,193.4192,192.861,192.9765,4389.0
2022-05-12 14:10:00,200.54,201.2,200.41,200.77,18182.0,192.9957,193.6309,192.8706,193.2171,18182.0
2022-05-12 14:15:00,201.0,201.12,200.75,201.08,4563.0,193.4384,193.5539,193.1978,193.5154,4563.0
2022-05-12 14:20:00,201.08,201.17,200.65,200.65,10054.0,193.5154,193.602,193.1016,193.1016,10054.0
2022-05-12 14:25:00,200.6,200.8,200.48,200.7,10423.0,193.0534,193.2459,192.938,193.1497,10423.0
2022-05-12 14:30:00,200.73,200.93,200.34,200.84,13222.0,193.1786,193.371,192.8032,193.2844,13222.0
2022-05-12 14:35:00,200.84,200.86,200.44,200.45,8443.0,193.2844,193.3037,192.8995,192.9091,8443.0
2022-05-12 14:40:00,200.35,200.38,199.62,199.62,6910.0,192.8129,192.8417,192.1103,192.1103,6910.0
2022-05-12 14:45:00,199.71,199.9,199.62,199.62,7306.0,192.1969,192.3798,192.1103,192.1103,7306.0
2022-05-12 14:50:00,199.56,199.66,199.39,199.51,9677.0,192.0526,192.1488,191.889,192.0045,9677.0
2022-05-12 14:55:00,199.5,199.97,199.47,199.7,5961.0,191.9948,192.4471,191.966,192.1873,5961.0
2022-05-12 15:00:00,199.74,200.09,199.37,199.87,5831.0,192.2258,192.5626,191.8697,192.3509,5831.0
2022-05-12 15:05:00,199.95,199.97,199.31,199.51,7593.0,192.4279,192.4471,191.812,192.0045,7593.0
2022-05-12 15:10:00,199.58,199.61,199.24,199.32,8943.0,192.0718,192.1007,191.7446,191.8216,8943.0
2022-05-12 15:15:00,199.37,200.03,199.31,199.93,18142.0,191.8697,192.5049,191.812,192.4087,18142.0
2022-05-12 15:20:00,199.95,200.81,199.84,200.47,26904.0,192.4279,193.2555,192.322,192.9283,26904.0
2022-05-12 15:25:00,200.61,201.0,199.82,199.9,15640.0,193.0631,193.4384,192.3028,192.3798,15640.0
2022-05-12 15:30:00,199.86,200.62,199.61,200.19,22822.0,192.3413,193.0727,192.1007,192.6589,22822.0
2022-05-12 15:35:00,200.18,200.33,199.86,200.24,30989.0,192.6492,192.7936,192.3413,192.707,30989.0
2022-05-12 15:40:00,200.24,200.46,199.83,200.08,29940.0,192.707,192.9187,192.3124,192.553,29940.0
2022-05-12 15:45:00,200.13,200.73,200.13,200.18,31454.0,192.6011,193.1786,192.6011,192.6492,31454.0
2022-05-12 15:50:00,200.27,201.19,200.05,200.05,51851.0,192.7359,193.6213,192.5241,192.5241,51851.0
2022-05-12 15:55:00,200.08,201.74,199.85,201.59,95129.0,192.553,194.1506,192.3317,194.0062,95129.0
2022-05-13 09:30:00,207.06,207.56,207.06,207.56,599.0,199.2704,199.7516,199.2704,199.7516,599.0
2022-05-13 09:35:00,206.98,212.42,206.98,210.7,50737.0,199.1934,204.4288,199.1934,202.7735,50737.0
2022-05-13 09:40:00,210.26,212.25,209.56,210.33,40700.0,202.35,204.2652,201.6764,202.4174,40700.0
2022-05-13 09:45:00,210.69,210.69,208.82,209.06,44687.0,202.7639,202.7639,200.9642,201.1952,44687.0
2022-05-13 09:50:00,209.02,210.35,207.63,209.9,20990.0,201.1567,202.4367,199.819,202.0036,20990.0
2022-05-13 09:55:00,209.78,210.83,209.47,210.82,13762.0,201.8881,202.8986,201.5898,202.889,13762.0
2022-05-13 10:00:00,210.58,211.55,210.36,211.55,9028.0,202.658,203.5915,202.4463,203.5915,9028.0
2022-05-13 10:05:00,211.04,212.39,211.04,211.43,15622.0,203.1007,204.3999,203.1007,203.476,15622.0
2022-05-13 10:10:00,211.43,212.82,211.36,212.82,10248.0,203.476,204.8137,203.4087,204.8137,10248.0
2022-05-13 10:15:00,212.07,212.87,211.83,212.7,54775.0,204.0919,204.8619,203.861,204.6982,54775.0
2022-05-13 10:20:00,212.68,212.84,211.59,212.14,17169.0,204.679,204.833,203.63,204.1593,17169.0
2022-05-13 10:25:00,211.9,212.52,211.67,212.01,10754.0,203.9283,204.525,203.707,204.0342,10754.0
2022-05-13 10:30:00,211.9,212.38,211.9,211.99,3750.0,203.9283,204.3903,203.9283,204.015,3750.0
2022-05-13 10:35:00,212.04,212.77,212.04,212.76,7087.0,204.0631,204.7656,204.0631,204.756,7087.0
2022-05-13 10:40:00,212.78,212.97,212.57,212.65,9328.0,204.7752,204.9581,204.5731,204.6501,9328.0
2022-05-13 10:45:00,212.65,213.43,212.63,213.38,15883.0,204.6501,205.4008,204.6309,205.3527,15883.0
2022-05-13 10:50:00,213.23,213.23,212.05,212.09,12949.0,205.2083,205.2083,204.0727,204.1112,12949.0
2022-05-13 10:55:00,212.14,212.17,210.48,210.48,7299.0,204.1593,204.1882,202.5618,202.5618,7299.0
2022-05-13 11:00:00,210.64,212.41,210.52,212.16,12480.0,202.7157,204.4192,202.6003,204.1786,12480.0
2022-05-13 11:05:00,212.08,213.07,211.94,212.19,20043.0,204.1016,205.0543,203.9668,204.2074,20043.0
2022-05-13 11:10:00,212.32,212.6,211.94,212.35,7149.0,204.3325,204.602,203.9668,204.3614,7149.0
2022-05-13 11:15:00,212.35,212.41,211.89,211.95,13579.0,204.3614,204.4192,203.9187,203.9765,13579.0
2022-05-13 11:20:00,212.2,213.33,212.17,213.19,2851.0,204.2171,205.3045,204.1882,205.1698,2851.0
2022-05-13 11:25:00,212.85,213.29,212.85,213.03,8248.0,204.8426,205.2661,204.8426,205.0158,8248.0
2022-05-13 11:30:00,213.11,213.76,213.1,213.76,13332.0,205.0928,205.7184,205.0832,205.7184,13332.0
2022-05-13 11:35:00,213.83,214.35,213.56,214.35,15185.0,205.7857,206.2862,205.5259,206.2862,15185.0
2022-05-13 11:40:00,214.11,214.37,213.77,213.92,7976.0,206.0552,206.3054,205.728,205.8724,7976.0
2022-05-13 11:45:00,214.04,214.18,213.83,214.18,5976.0,205.9878,206.1226,205.7857,206.1226,5976.0
2022-05-13 11:50:00,214.06,214.92,214.06,214.92,3930.0,206.0071,206.8347,206.0071,206.8347,3930.0
2022-05-13 11:55:00,214.87,215.62,214.86,215.09,15524.0,206.7866,207.5084,206.777,206.9983,15524.0
2022-05-13 12:00:00,215.15,215.15,214.91,214.99,9177.0,207.0561,207.0561,206.8251,206.9021,9177.0
2022-05-13 12:05:00,214.94,215.68,214.94,215.64,3413.0,206.854,207.5661,206.854,207.5276,3413.0
2022-05-13 12:10:00,215.64,216.0,215.49,215.98,9448.0,207.5276,207.8741,207.3833,207.8549,9448.0
2022-05-13 12:15:00,215.78,215.99,215.16,215.31,7233.0,207.6624,207.8645,207.0657,207.2101,7233.0
2022-05-13 12:20:00,215.33,215.59,215.13,215.59,6033.0,207.2293,207.4795,207.0368,207.4795,6033.0
2022-05-13 12:25:00,215.51,215.73,215.2,215.67,8633.0,207.4025,207.6143,207.1042,207.5565,8633.0
2022-05-13 12:30:00,215.67,216.09,215.56,215.8,8676.0,207.5565,207.9607,207.4507,207.6816,8676.0
2022-05-13 12:35:00,215.84,215.94,215.47,215.48,4065.0,207.7201,207.8164,207.364,207.3737,4065.0
2022-05-13 12:40:00,215.53,216.01,215.53,215.91,6432.0,207.4218,207.8837,207.4218,207.7875,6432.0
2022-05-13 12:45:00,215.9,216.01,215.75,215.81,8418.0,207.7779,207.8837,207.6335,207.6913,8418.0
2022-05-13 12:50:00,215.85,216.29,215.7,215.82,16734.0,207.7297,208.1532,207.5854,207.7009,16734.0
2022-05-13 12:55:00,215.8,215.96,215.46,215.59,6205.0,207.6816,207.8356,207.3544,207.4795,6205.0
2022-05-13 13:00:00,215.66,215.97,215.53,215.97,3830.0,207.5469,207.8452,207.4218,207.8452,3830.0
2022-05-13 13:05:00,215.87,216.33,215.8,216.27,7296.0,207.749,208.1917,207.6816,208.1339,7296.0
2022-05-13 13:10:00,216.25,216.39,216.13,216.35,9770.0,208.1147,208.2494,207.9992,208.2109,9770.0
2022-05-13 13:15:00,216.31,216.64,216.1,216.13,9899.0,208.1724,208.49,207.9703,207.9992,9899.0
2022-05-13 13:20:00,215.94,215.98,215.34,215.65,4730.0,207.8164,207.8549,207.2389,207.5373,4730.0
2022-05-13 13:25:00,215.76,215.99,215.68,215.7,5539.0,207.6431,207.8645,207.5661,207.5854,5539.0
2022-05-13 13:30:00,215.76,216.16,215.74,216.03,5948.0,207.6431,208.0281,207.6239,207.903,5948.0
2022-05-13 13:35:00,216.03,216.15,215.73,215.73,9015.0,207.903,208.0185,207.6143,207.6143,9015.0
2022-05-13 13:40:00,215.67,215.67,215.1,215.52,6749.0,207.5565,207.5565,207.008,207.4122,6749.0
2022-05-13 13:45:00,215.4,215.42,214.64,214.88,7656.0,207.2967,207.3159,206.5653,206.7962,7656.0
2022-05-13 13:50:00,214.72,215.22,214.55,215.08,10574.0,206.6423,207.1234,206.4787,206.9887,10574.0
2022-05-13 13:55:00,215.06,215.22,214.41,214.46,7642.0,206.9695,207.1234,206.3439,206.392,7642.0
2022-05-13 14:00:00,214.49,214.49,213.24,213.25,5829.0,206.4209,206.4209,205.2179,205.2276,5829.0
2022-05-13 14:05:00,213.28,213.39,213.15,213.36,3832.0,205.2564,205.3623,205.1313,205.3334,3832.0
2022-05-13 14:10:00,213.48,213.62,213.33,213.55,5115.0,205.4489,205.5836,205.3045,205.5163,5115.0
2022-05-13 14:15:00,213.62,213.78,213.55,213.78,6208.0,205.5836,205.7376,205.5163,205.7376,6208.0
2022-05-13 14:20:00,213.82,214.48,213.75,214.03,12842.0,205.7761,206.4113,205.7087,205.9782,12842.0
2022-05-13 14:25:00,214.03,214.03,213.71,213.96,7605.0,205.9782,205.9782,205.6703,205.9108,7605.0
2022-05-13 14:30:00,213.95,214.37,213.7,213.7,10264.0,205.9012,206.3054,205.6606,205.6606,10264.0
2022-05-13 14:35:00,213.69,213.91,213.41,213.91,7468.0,205.651,205.8627,205.3815,205.8627,7468.0
2022-05-13 14:40:00,213.96,214.13,213.85,213.92,3115.0,205.9108,206.0745,205.805,205.8724,3115.0
2022-05-13 14:45:00,213.91,214.03,213.8,213.91,9506.0,205.8627,205.9782,205.7569,205.8627,9506.0
2022-05-13 14:50:00,213.92,214.34,213.91,214.34,4464.0,205.8724,206.2766,205.8627,206.2766,4464.0
2022-05-13 14:55:00,214.27,214.52,214.2,214.52,10049.0,206.2092,206.4498,206.1418,206.4498,10049.0
2022-05-13 15:00:00,214.52,215.16,214.48,214.81,6977.0,206.4498,207.0657,206.4113,206.7289,6977.0
2022-05-13 15:05:00,214.92,215.06,214.85,214.95,5423.0,206.8347,206.9695,206.7674,206.8636,5423.0
2022-05-13 15:10:00,214.97,215.24,214.95,215.2,4517.0,206.8829,207.1427,206.8636,207.1042,4517.0
2022-05-13 15:15:00,215.2,215.55,215.12,215.54,6094.0,207.1042,207.441,207.0272,207.4314,6094.0
2022-05-13 15:20:00,215.47,215.57,215.35,215.48,10912.0,207.364,207.4603,207.2486,207.3737,10912.0
2022-05-13 15:25:00,215.48,215.48,215.05,215.15,11711.0,207.3737,207.3737,206.9598,207.0561,11711.0
2022-05-13 15:30:00,215.15,215.56,214.72,214.95,14026.0,207.0561,207.4507,206.6423,206.8636,14026.0
2022-05-13 15:35:00,214.95,215.45,214.6,215.22,19947.0,206.8636,207.3448,206.5268,207.1234,19947.0
2022-05-13 15:40:00,215.24,216.09,215.09,216.09,42122.0,207.1427,207.9607,206.9983,207.9607,42122.0
2022-05-13 15:45:00,216.1,216.46,215.72,216.28,66036.0,207.9703,208.3168,207.6046,208.1436,66036.0
2022-05-13 15:50:00,216.34,216.4,214.54,215.06,50980.0,208.2013,208.2591,206.469,206.9695,50980.0
2022-05-13 15:55:00,215.04,215.48,214.9,215.47,122747.0,206.9502,207.3737,206.8155,207.364,122747.0
2022-05-16 09:30:00,212.89,213.43,212.55,213.35,13158.0,204.8811,205.4008,204.5539,205.3238,13158.0
2022-05-16 09:35:00,213.73,214.65,213.29,214.36,3633.0,205.6895,206.5749,205.2661,206.2958,3633.0
2022-05-16 09:40:00,214.19,214.38,213.27,213.31,2852.0,206.1322,206.315,205.2468,205.2853,2852.0
2022-05-16 09:45:00,213.24,213.24,212.35,212.48,1911.0,205.2179,205.2179,204.3614,204.4865,1911.0
2022-05-16 09:50:00,212.66,213.56,212.31,213.31,7822.0,204.6598,205.5259,204.3229,205.2853,7822.0
2022-05-16 09:55:00,213.44,213.47,212.35,212.35,2682.0,205.4104,205.4393,204.3614,204.3614,2682.0
2022-05-16 10:00:00,212.43,212.61,211.69,211.96,3940.0,204.4384,204.6116,203.7262,203.9861,3940.0
2022-05-16 10:05:00,211.79,213.44,211.79,213.44,5549.0,203.8225,205.4104,203.8225,205.4104,5549.0
2022-05-16 10:10:00,213.07,214.07,213.02,213.69,5168.0,205.0543,206.0167,205.0062,205.651,5168.0
2022-05-16 10:15:00,213.63,214.45,213.51,214.27,4439.0,205.5933,206.3824,205.4778,206.2092,4439.0
2022-05-16 10:20:00,214.15,214.5,214.01,214.2,3907.0,206.0937,206.4305,205.959,206.1418,3907.0
2022-05-16 10:25:00,214.23,214.79,213.67,214.78,5223.0,206.1707,206.7096,205.6318,206.7,5223.0
2022-05-16 10:30:00,214.69,214.75,213.32,213.37,3415.0,206.6134,206.6711,205.2949,205.343,3415.0
2022-05-16 10:35:00,213.37,214.12,213.27,214.12,7654.0,205.343,206.0648,205.2468,206.0648,7654.0
2022-05-16 10:40:00,213.98,214.01,213.28,213.61,3837.0,205.9301,205.959,205.2564,205.574,3837.0
2022-05-16 10:45:00,213.59,213.59,212.28,212.28,3339.0,205.5548,205.5548,204.294,204.294,3339.0
2022-05-16 10:50:00,212.25,212.47,212.24,212.47,3110.0,204.2652,204.4769,204.2556,204.4769,3110.0
2022-05-16 10:55:00,212.39,212.4,212.06,212.13,3970.0,204.3999,204.4095,204.0823,204.1497,3970.0
2022-05-16 11:00:00,212.04,212.52,211.86,212.42,3507.0,204.0631,204.525,203.8898,204.4288,3507.0
2022-05-16 11:05:00,212.42,212.51,211.82,212.39,6532.0,204.4288,204.5154,203.8514,204.3999,6532.0
2022-05-16 11:10:00,212.37,212.61,212.24,212.27,3910.0,204.3807,204.6116,204.2556,204.2844,3910.0
2022-05-16 11:15:00,212.45,213.01,212.44,212.5,3564.0,204.4577,204.9966,204.448,204.5058,3564.0
2022-05-16 11:20:00,212.39,212.96,212.0,212.78,3748.0,204.3999,204.9485,204.0246,204.7752,3748.0
2022-05-16 11:25:00,212.67,212.69,212.42,212.65,3601.0,204.6694,204.6886,204.4288,204.6501,3601.0
2022-05-16 11:30:00,212.7,212.8,212.48,212.5,4521.0,204.6982,204.7945,204.4865,204.5058,4521.0
2022-05-16 11:35:00,212.82,213.34,212.27,213.34,3472.0,204.8137,205.3142,204.2844,205.3142,3472.0
2022-05-16 11:40:00,213.09,213.37,212.74,213.37,3982.0,205.0736,205.343,204.7367,205.343,3982.0
2022-05-16 11:45:00,213.32,213.67,213.3,213.67,4127.0,205.2949,205.6318,205.2757,205.6318,4127.0
2022-05-16 11:50:00,213.6,214.32,213.5,214.21,6960.0,205.5644,206.2573,205.4682,206.1514,6960.0
2022-05-16 11:55:00,214.14,214.14,213.66,213.74,2430.0,206.0841,206.0841,205.6221,205.6991,2430.0
2022-05-16 12:00:00,213.97,214.36,213.96,214.08,4965.0,205.9205,206.2958,205.9108,206.0263,4965.0
2022-05-16 12:05:00,213.89,213.89,213.47,213.64,2483.0,205.8435,205.8435,205.4393,205.6029,2483.0
2022-05-16 12:10:00,213.67,213.85,213.4,213.4,2989.0,205.6318,205.805,205.3719,205.3719,2989.0
2022-05-16 12:15:00,213.32,213.32,212.69,212.95,5964.0,205.2949,205.2949,204.6886,204.9388,5964.0
2022-05-16 12:20:00,212.98,213.13,212.71,212.78,3526.0,204.9677,205.1121,204.7079,204.7752,3526.0
2022-05-16 12:25:00,212.84,212.91,212.7,212.85,3552.0,204.833,204.9003,204.6982,204.8426,3552.0
2022-05-16 12:30:00,212.84,212.88,212.43,212.43,6331.0,204.833,204.8715,204.4384,204.4384,6331.0
2022-05-16 12:35:00,212.5,212.7,211.79,211.84,5259.0,204.5058,204.6982,203.8225,203.8706,5259.0
2022-05-16 12:40:00,211.72,211.75,211.44,211.44,4434.0,203.7551,203.784,203.4856,203.4856,4434.0
2022-05-16 12:45:00,211.44,211.88,211.44,211.75,5914.0,203.4856,203.9091,203.4856,203.784,5914.0
2022-05-16 12:50:00,211.91,211.96,211.36,211.36,2426.0,203.938,203.9861,203.4087,203.4087,2426.0
2022-05-16 12:55:00,211.33,211.84,211.26,211.84,5178.0,203.3798,203.8706,203.3124,203.8706,5178.0
2022-05-16 13:00:00,211.8,211.81,211.25,211.52,7621.0,203.8321,203.8417,203.3028,203.5626,7621.0
2022-05-16 13:05:00,211.41,211.79,211.28,211.73,5652.0,203.4568,203.8225,203.3317,203.7647,5652.0
2022-05-16 13:10:00,211.64,212.19,211.63,212.15,4927.0,203.6781,204.2074,203.6685,204.1689,4927.0
2022-05-16 13:15:00,212.19,212.3,211.62,211.64,5889.0,204.2074,204.3133,203.6589,203.6781,5889.0
2022-05-16 13:20:00,211.57,212.39,211.57,212.38,5239.0,203.6108,204.3999,203.6108,204.3903,5239.0
2022-05-16 13:25:00,212.38,212.65,212.22,212.59,4994.0,204.3903,204.6501,204.2363,204.5924,4994.0
2022-05-16 13:30:00,212.61,212.85,212.56,212.76,4273.0,204.6116,204.8426,204.5635,204.756,4273.0
2022-05-16 13:35:00,212.8,212.8,212.52,212.64,4285.0,204.7945,204.7945,204.525,204.6405,4285.0
2022-05-16 13:40:00,212.72,212.99,212.3,212.5,6517.0,204.7175,204.9773,204.3133,204.5058,6517.0
2022-05-16 13:45:00,212.51,212.6,212.29,212.35,4636.0,204.5154,204.602,204.3037,204.3614,4636.0
2022-05-16 13:50:00,212.49,212.91,212.48,212.59,4921.0,204.4961,204.9003,204.4865,204.5924,4921.0
2022-05-16 13:55:00,212.77,212.88,212.58,212.84,5884.0,204.7656,204.8715,204.5828,204.833,5884.0
2022-05-16 14:00:00,212.83,212.87,212.44,212.75,9180.0,204.8234,204.8619,204.448,204.7464,9180.0
2022-05-16 14:05:00,212.88,213.34,212.79,212.79,5687.0,204.8715,205.3142,204.7849,204.7849,5687.0
2022-05-16 14:10:00,212.83,212.83,212.28,212.41,4259.0,204.8234,204.8234,204.294,204.4192,4259.0
2022-05-16 14:15:00,212.42,212.69,212.26,212.26,5322.0,204.4288,204.6886,204.2748,204.2748,5322.0
2022-05-16 14:20:00,212.33,212.43,212.01,212.16,6161.0,204.3422,204.4384,204.0342,204.1786,6161.0
2022-05-16 14:25:00,212.14,212.4,212.09,212.4,2897.0,204.1593,204.4095,204.1112,204.4095,2897.0
2022-05-16 14:30:00,212.45,212.69,212.38,212.48,7414.0,204.4577,204.6886,204.3903,204.4865,7414.0
2022-05-16 14:35:00,212.49,212.49,212.18,212.33,6545.0,204.4961,204.4961,204.1978,204.3422,6545.0
2022-05-16 14:40:00,212.4,212.62,212.34,212.34,6930.0,204.4095,204.6213,204.3518,204.3518,6930.0
2022-05-16 14:45:00,212.32,212.32,211.54,211.66,4472.0,204.3325,204.3325,203.5819,203.6974,4472.0
2022-05-16 14:50:00,211.67,212.14,211.64,211.81,10397.0,203.707,204.1593,203.6781,203.8417,10397.0
2022-05-16 14:55:00,211.84,212.14,211.79,211.91,7389.0,203.8706,204.1593,203.8225,203.938,7389.0
2022-05-16 15:00:00,211.85,211.97,211.69,211.93,5510.0,203.8802,203.9957,203.7262,203.9572,5510.0
2022-05-16 15:05:00,211.96,211.96,211.46,211.48,6092.0,203.9861,203.9861,203.5049,203.5241,6092.0
2022-05-16 15:10:00,211.26,211.37,210.79,210.86,10828.0,203.3124,203.4183,202.8601,202.9275,10828.0
2022-05-16 15:15:00,210.82,211.1,210.61,210.69,7843.0,202.889,203.1584,202.6869,202.7639,7843.0
2022-05-16 15:20:00,210.68,210.79,210.25,210.79,11233.0,202.7542,202.8601,202.3404,202.8601,11233.0
2022-05-16 15:25:00,210.77,211.07,210.69,210.81,10601.0,202.8409,203.1296,202.7639,202.8793,10601.0
2022-05-16 15:30:00,210.76,210.93,210.17,210.25,18549.0,202.8312,202.9948,202.2634,202.3404,18549.0
2022-05-16 15:35:00,210.23,210.44,209.93,210.1,14131.0,202.3212,202.5233,202.0325,202.1961,14131.0
2022-05-16 15:40:00,210.27,210.45,209.93,210.19,17305.0,202.3597,202.5329,202.0325,202.2827,17305.0
2022-05-16 15:45:00,210.19,210.27,210.05,210.19,19590.0,202.2827,202.3597,202.1479,202.2827,19590.0
2022-05-16 15:50:00,210.22,210.68,210.12,210.33,31625.0,202.3115,202.7542,202.2153,202.4174,31625.0
2022-05-16 15:55:00,210.5,210.5,209.44,209.49,111218.0,202.581,202.581,201.5609,201.609,111218.0
2022-05-17 09:30:00,213.62,213.62,211.67,212.0,8627.0,205.5836,205.5836,203.707,204.0246,8627.0
2022-05-17 09:35:00,211.87,211.87,210.98,211.19,1547.0,203.8995,203.8995,203.043,203.2451,1547.0
2022-05-17 09:40:00,211.63,212.19,211.11,211.78,4075.0,203.6685,204.2074,203.1681,203.8129,4075.0
2022-05-17 09:45:00,211.89,211.89,211.22,211.88,3026.0,203.9187,203.9187,203.2739,203.9091,3026.0
2022-05-17 09:50:00,211.41,211.65,210.87,210.87,1544.0,203.4568,203.6877,202.9371,202.9371,1544.0
2022-05-17 09:55:00,210.72,211.45,210.46,211.45,2222.0,202.7927,203.4953,202.5425,203.4953,2222.0
2022-05-17 10:00:00,211.26,211.51,211.25,211.48,1589.0,203.3124,203.553,203.3028,203.5241,1589.0
2022-05-17 10:05:00,211.53,211.84,211.38,211.63,2732.0,203.5723,203.8706,203.4279,203.6685,2732.0
2022-05-17 10:10:00,211.54,211.54,211.18,211.39,2207.0,203.5819,203.5819,203.2354,203.4375,2207.0
2022-05-17 10:15:00,211.51,211.86,211.5,211.72,900.0,203.553,203.8898,203.5434,203.7551,900.0
2022-05-17 10:20:00,211.72,211.83,211.43,211.69,1981.0,203.7551,203.861,203.476,203.7262,1981.0
2022-05-17 10:25:00,211.8,211.8,211.05,211.11,3180.0,203.8321,203.8321,203.1103,203.1681,3180.0
2022-05-17 10:30:00,211.04,211.33,210.65,210.74,3730.0,203.1007,203.3798,202.7254,202.812,3730.0
2022-05-17 10:35:00,210.78,210.78,210.56,210.56,3498.0,202.8505,202.8505,202.6388,202.6388,3498.0
2022-05-17 10:40:00,210.57,210.57,210.08,210.08,2624.0,202.6484,202.6484,202.1768,202.1768,2624.0
2022-05-17 10:45:00,209.97,210.39,209.82,210.39,2625.0,202.071,202.4752,201.9266,202.4752,2625.0
2022-05-17 10:50:00,210.31,210.31,209.84,210.06,4613.0,202.3982,202.3982,201.9458,202.1576,4613.0
2022-05-17 10:55:00,210.01,210.22,209.9,210.22,2341.0,202.1094,202.3115,202.0036,202.3115,2341.0
2022-05-17 11:00:00,210.23,210.57,210.22,210.57,1809.0,202.3212,202.6484,202.3115,202.6484,1809.0
2022-05-17 11:05:00,210.49,210.49,210.12,210.24,3610.0,202.5714,202.5714,202.2153,202.3308,3610.0
2022-05-17 11:10:00,210.3,210.3,210.15,210.25,3344.0,202.3885,202.3885,202.2442,202.3404,3344.0
2022-05-17 11:15:00,210.33,211.3,210.33,211.3,4472.0,202.4174,203.3509,202.4174,203.3509,4472.0
2022-05-17 11:20:00,211.34,211.34,210.96,211.09,7699.0,203.3894,203.3894,203.0237,203.1488,7699.0
2022-05-17 11:25:00,211.04,211.51,211.04,211.38,2923.0,203.1007,203.553,203.1007,203.4279,2923.0
2022-05-17 11:30:00,211.35,211.85,211.11,211.85,20512.0,203.399,203.8802,203.1681,203.8802,20512.0
2022-05-17 11:35:00,211.94,212.08,211.66,211.71,3607.0,203.9668,204.1016,203.6974,203.7455,3607.0
2022-05-17 11:40:00,211.64,211.74,211.36,211.41,1756.0,203.6781,203.7744,203.4087,203.4568,1756.0
2022-05-17 11:45:00,211.4,211.69,211.26,211.69,2615.0,203.4472,203.7262,203.3124,203.7262,2615.0
2022-05-17 11:50:00,211.55,211.84,211.28,211.4,13057.0,203.5915,203.8706,203.3317,203.4472,13057.0
2022-05-17 11:55:00,211.3,211.69,211.26,211.69,7152.0,203.3509,203.7262,203.3124,203.7262,7152.0
2022-05-17 12:00:00,211.67,211.83,211.59,211.76,1514.0,203.707,203.861,203.63,203.7936,1514.0
2022-05-17 12:05:00,211.67,212.0,211.56,211.88,5263.0,203.707,204.0246,203.6011,203.9091,5263.0
2022-05-17 12:10:00,211.81,211.97,211.58,211.97,2561.0,203.8417,203.9957,203.6204,203.9957,2561.0
2022-05-17 12:15:00,211.95,212.57,211.9,212.24,10641.0,203.9765,204.5731,203.9283,204.2556,10641.0
2022-05-17 12:20:00,212.33,212.33,212.07,212.2,1495.0,204.3422,204.3422,204.0919,204.2171,1495.0
2022-05-17 12:25:00,212.28,212.49,211.8,211.81,7678.0,204.294,204.4961,203.8321,203.8417,7678.0
2022-05-17 12:30:00,211.94,212.1,211.67,212.1,3560.0,203.9668,204.1208,203.707,204.1208,3560.0
2022-05-17 12:35:00,212.12,212.34,211.35,211.99,6991.0,204.1401,204.3518,203.399,204.015,6991.0
2022-05-17 12:40:00,211.87,212.44,211.84,212.37,4126.0,203.8995,204.448,203.8706,204.3807,4126.0
2022-05-17 12:45:00,212.44,212.77,212.27,212.45,3113.0,204.448,204.7656,204.2844,204.4577,3113.0
2022-05-17 12:50:00,212.52,212.74,212.42,212.6,1601.0,204.525,204.7367,204.4288,204.602,1601.0
2022-05-17 12:55:00,212.52,212.68,212.47,212.59,1246.0,204.525,204.679,204.4769,204.5924,1246.0
2022-05-17 13:00:00,212.51,212.57,212.18,212.55,3392.0,204.5154,204.5731,204.1978,204.5539,3392.0
2022-05-17 13:05:00,212.49,212.88,212.36,212.59,3521.0,204.4961,204.8715,204.371,204.5924,3521.0
2022-05-17 13:10:00,212.6,212.6,211.98,212.36,21724.0,204.602,204.602,204.0053,204.371,21724.0
2022-05-17 13:15:00,212.48,213.0,212.36,212.59,3917.0,204.4865,204.987,204.371,204.5924,3917.0
2022-05-17 13:20:00,212.48,212.59,212.31,212.59,2600.0,204.4865,204.5924,204.3229,204.5924,2600.0
2022-05-17 13:25:00,212.45,212.98,212.41,212.81,2759.0,204.4577,204.9677,204.4192,204.8041,2759.0
2022-05-17 13:30:00,212.83,213.15,212.83,212.96,3021.0,204.8234,205.1313,204.8234,204.9485,3021.0
2022-05-17 13:35:00,212.95,213.01,212.83,213.0,13022.0,204.9388,204.9966,204.8234,204.987,13022.0
2022-05-17 13:40:00,213.0,213.0,212.79,212.79,4141.0,204.987,204.987,204.7849,204.7849,4141.0
2022-05-17 13:45:00,212.81,212.96,212.44,212.96,5116.0,204.8041,204.9485,204.448,204.9485,5116.0
2022-05-17 13:50:00,212.99,213.0,212.83,212.99,2500.0,204.9773,204.987,204.8234,204.9773,2500.0
2022-05-17 13:55:00,212.85,212.98,212.61,212.61,4066.0,204.8426,204.9677,204.6116,204.6116,4066.0
2022-05-17 14:00:00,212.69,212.81,212.31,212.33,3478.0,204.6886,204.8041,204.3229,204.3422,3478.0
2022-05-17 14:05:00,212.65,212.78,211.95,212.78,19246.0,204.6501,204.7752,203.9765,204.7752,19246.0
2022-05-17 14:10:00,212.69,212.69,211.62,211.65,4522.0,204.6886,204.6886,203.6589,203.6877,4522.0
2022-05-17 14:15:00,211.54,212.12,211.51,211.7,6409.0,203.5819,204.1401,203.553,203.7359,6409.0
2022-05-17 14:20:00,211.57,211.58,210.82,211.58,4820.0,203.6108,203.6204,202.889,203.6204,4820.0
2022-05-17 14:25:00,211.37,211.87,211.35,211.72,2407.0,203.4183,203.8995,203.399,203.7551,2407.0
2022-05-17 14:30:00,211.56,211.99,211.41,211.41,2898.0,203.6011,204.015,203.4568,203.4568,2898.0
2022-05-17 14:35:00,211.31,212.07,211.27,212.07,1825.0,203.3605,204.0919,203.322,204.0919,1825.0
2022-05-17 14:40:00,212.05,212.39,211.88,212.38,5836.0,204.0727,204.3999,203.9091,204.3903,5836.0
2022-05-17 14:45:00,212.27,212.91,212.14,212.91,6113.0,204.2844,204.9003,204.1593,204.9003,6113.0
2022-05-17 14:50:00,212.93,212.93,212.64,212.7,4399.0,204.9196,204.9196,204.6405,204.6982,4399.0
2022-05-17 14:55:00,212.67,212.91,212.53,212.69,4473.0,204.6694,204.9003,204.5346,204.6886,4473.0
2022-05-17 15:00:00,212.69,213.16,212.67,213.04,5972.0,204.6886,205.1409,204.6694,205.0255,5972.0
2022-05-17 15:05:00,213.01,213.3,212.8,212.96,6258.0,204.9966,205.2757,204.7945,204.9485,6258.0
2022-05-17 15:10:00,213.04,213.1,212.86,213.0,4850.0,205.0255,205.0832,204.8522,204.987,4850.0
2022-05-17 15:15:00,213.05,213.2,212.96,213.13,6607.0,205.0351,205.1794,204.9485,205.1121,6607.0
2022-05-17 15:20:00,213.19,213.44,213.13,213.27,6036.0,205.1698,205.4104,205.1121,205.2468,6036.0
2022-05-17 15:25:00,213.24,213.43,213.15,213.37,7011.0,205.2179,205.4008,205.1313,205.343,7011.0
2022-05-17 15:30:00,213.37,213.39,212.88,212.93,9741.0,205.343,205.3623,204.8715,204.9196,9741.0
2022-05-17 15:35:00,212.93,213.11,212.69,212.95,12615.0,204.9196,205.0928,204.6886,204.9388,12615.0
2022-05-17 15:40:00,212.89,213.2,212.72,212.82,21591.0,204.8811,205.1794,204.7175,204.8137,21591.0
2022-05-17 15:45:00,212.83,213.01,212.5,212.52,11963.0,204.8234,204.9966,204.5058,204.525,11963.0
2022-05-17 15:50:00,212.57,212.98,212.57,212.85,25706.0,204.5731,204.9677,204.5731,204.8426,25706.0
2022-05-17 15:55:00,212.81,213.44,212.77,213.39,84699.0,204.8041,205.4104,204.7656,205.3623,84699.0
2022-05-18 09:30:00,211.05,211.42,210.75,211.19,22365.0,203.1103,203.4664,202.8216,203.2451,22365.0
2022-05-18 09:35:00,211.16,211.37,209.97,209.97,2480.0,203.2162,203.4183,202.071,202.071,2480.0
2022-05-18 09:40:00,209.93,210.51,209.37,209.42,3253.0,202.0325,202.5906,201.4935,201.5416,3253.0
2022-05-18 09:45:00,210.09,210.09,209.15,209.15,1940.0,202.1864,202.1864,201.2818,201.2818,1940.0
2022-05-18 09:50:00,209.03,209.03,208.16,208.17,3201.0,201.1663,201.1663,200.329,200.3387,3201.0
2022-05-18 09:55:00,207.77,208.14,207.5,207.71,1498.0,199.9537,200.3098,199.6939,199.896,1498.0
2022-05-18 10:00:00,207.94,208.68,207.88,208.68,2333.0,200.1173,200.8295,200.0596,200.8295,2333.0
2022-05-18 10:05:00,208.67,208.67,208.07,208.07,1996.0,200.8199,200.8199,200.2424,200.2424,1996.0
2022-05-18 10:10:00,208.02,208.36,207.95,208.36,1409.0,200.1943,200.5215,200.1269,200.5215,1409.0
2022-05-18 10:15:00,208.91,209.09,208.62,208.62,2801.0,201.0508,201.2241,200.7717,200.7717,2801.0
2022-05-18 10:20:00,208.62,208.88,208.07,208.42,2802.0,200.7717,201.022,200.2424,200.5793,2802.0
2022-05-18 10:25:00,208.59,208.72,208.26,208.29,1400.0,200.7429,200.868,200.4253,200.4542,1400.0
2022-05-18 10:30:00,208.13,208.14,207.81,208.05,1201.0,200.3002,200.3098,199.9922,200.2232,1201.0
2022-05-18 10:35:00,207.82,207.84,207.34,207.55,4530.0,200.0018,200.0211,199.5399,199.742,4530.0
2022-05-18 10:40:00,207.58,207.75,207.58,207.63,800.0,199.7709,199.9345,199.7709,199.819,800.0
2022-05-18 10:45:00,207.61,207.74,207.4,207.4,2291.0,199.7997,199.9248,199.5976,199.5976,2291.0
2022-05-18 10:50:00,207.47,207.47,206.89,207.01,3401.0,199.665,199.665,199.1068,199.2223,3401.0
2022-05-18 10:55:00,206.81,207.26,206.69,207.13,5248.0,199.0298,199.4629,198.9143,199.3378,5248.0
2022-05-18 11:00:00,207.13,207.24,206.77,206.91,4409.0,199.3378,199.4437,198.9913,199.1261,4409.0
2022-05-18 11:05:00,206.76,206.76,206.06,206.06,6738.0,198.9817,198.9817,198.308,198.308,6738.0
2022-05-18 11:10:00,206.04,206.13,205.87,206.12,6311.0,198.2888,198.3754,198.1252,198.3658,6311.0
2022-05-18 11:15:00,206.08,206.08,205.84,205.88,1905.0,198.3273,198.3273,198.0963,198.1348,1905.0
2022-05-18 11:20:00,205.88,205.88,205.24,205.28,1913.0,198.1348,198.1348,197.5189,197.5574,1913.0
2022-05-18 11:25:00,205.28,205.49,205.13,205.27,2259.0,197.5574,197.7595,197.413,197.5478,2259.0
2022-05-18 11:30:00,205.17,205.17,204.53,205.01,3237.0,197.4515,197.4515,196.8356,197.2975,3237.0
2022-05-18 11:35:00,204.92,205.19,204.92,205.0,3243.0,197.2109,197.4708,197.2109,197.2879,3243.0
2022-05-18 11:40:00,205.02,205.39,204.88,205.25,2803.0,197.3072,197.6632,197.1724,197.5285,2803.0
2022-05-18 11:45:00,205.24,205.24,204.88,204.97,2431.0,197.5189,197.5189,197.1724,197.259,2431.0
2022-05-18 11:50:00,205.0,205.08,204.56,204.56,1811.0,197.2879,197.3649,196.8645,196.8645,1811.0
2022-05-18 11:55:00,204.63,205.03,204.55,204.86,2785.0,196.9318,197.3168,196.8549,197.1532,2785.0
2022-05-18 12:00:00,204.9,205.12,204.63,204.68,5729.0,197.1917,197.4034,196.9318,196.98,5729.0
2022-05-18 12:05:00,204.67,204.72,204.53,204.72,4483.0,196.9703,197.0185,196.8356,197.0185,4483.0
2022-05-18 12:10:00,204.77,205.41,204.58,205.41,8746.0,197.0666,197.6825,196.8837,197.6825,8746.0
2022-05-18 12:15:00,205.52,205.84,205.38,205.52,4372.0,197.7884,198.0963,197.6536,197.7884,4372.0
2022-05-18 12:20:00,205.56,205.73,204.89,205.01,14628.0,197.8269,197.9905,197.1821,197.2975,14628.0
2022-05-18 12:25:00,204.99,205.12,204.89,204.99,6031.0,197.2783,197.4034,197.1821,197.2783,6031.0
2022-05-18 12:30:00,204.99,205.35,204.92,205.13,2500.0,197.2783,197.6248,197.2109,197.413,2500.0
2022-05-18 12:35:00,205.09,205.32,204.81,205.06,4642.0,197.3745,197.5959,197.1051,197.3457,4642.0
2022-05-18 12:40:00,205.06,205.19,204.68,204.71,5237.0,197.3457,197.4708,196.98,197.0088,5237.0
2022-05-18 12:45:00,204.7,204.84,204.62,204.82,4600.0,196.9992,197.1339,196.9222,197.1147,4600.0
2022-05-18 12:50:00,205.06,205.12,204.9,204.98,3612.0,197.3457,197.4034,197.1917,197.2687,3612.0
2022-05-18 12:55:00,205.15,205.25,204.97,205.24,2767.0,197.4323,197.5285,197.259,197.5189,2767.0
2022-05-18 13:00:00,205.24,205.24,204.91,205.14,6565.0,197.5189,197.5189,197.2013,197.4227,6565.0
2022-05-18 13:05:00,205.08,205.09,204.68,204.73,6790.0,197.3649,197.3745,196.98,197.0281,6790.0
2022-05-18 13:10:00,204.73,204.77,204.23,204.44,5829.0,197.0281,197.0666,196.5469,196.749,5829.0
2022-05-18 13:15:00,204.31,204.35,203.9,204.14,5825.0,196.6239,196.6624,196.2293,196.4603,5825.0
2022-05-18 13:20:00,204.14,204.33,203.86,203.86,4802.0,196.4603,196.6431,196.1908,196.1908,4802.0
2022-05-18 13:25:00,203.77,203.85,203.5,203.81,3274.0,196.1042,196.1812,195.8444,196.1427,3274.0
2022-05-18 13:30:00,203.78,204.09,203.64,204.09,5900.0,196.1138,196.4122,195.9791,196.4122,5900.0
2022-05-18 13:35:00,204.09,204.24,203.91,204.08,4788.0,196.4122,196.5565,196.2389,196.4025,4788.0
2022-05-18 13:40:00,204.04,204.04,203.1,203.18,8743.0,196.364,196.364,195.4594,195.5364,8743.0
2022-05-18 13:45:00,203.27,203.39,202.88,202.88,2619.0,195.623,195.7385,195.2477,195.2477,2619.0
2022-05-18 13:50:00,202.84,203.03,202.63,203.03,6543.0,195.2092,195.392,195.0071,195.392,6543.0
2022-05-18 13:55:00,203.08,203.15,202.86,203.09,2517.0,195.4402,195.5075,195.2284,195.4498,2517.0
2022-05-18 14:00:00,203.21,204.38,203.14,204.18,9580.0,195.5653,196.6912,195.4979,196.4988,9580.0
2022-05-18 14:05:00,204.25,204.38,204.07,204.36,5061.0,196.5661,196.6912,196.3929,196.672,5061.0
2022-05-18 14:10:00,204.67,204.67,204.25,204.5,2276.0,196.9703,196.9703,196.5661,196.8067,2276.0
2022-05-18 14:15:00,204.47,204.94,204.25,204.78,7290.0,196.7779,197.2302,196.5661,197.0762,7290.0
2022-05-18 14:20:00,204.9,205.04,204.74,204.87,4218.0,197.1917,197.3264,197.0377,197.1628,4218.0
2022-05-18 14:25:00,204.84,205.26,204.84,205.09,3893.0,197.1339,197.5381,197.1339,197.3745,3893.0
2022-05-18 14:30:00,205.09,205.41,204.9,205.28,19242.0,197.3745,197.6825,197.1917,197.5574,19242.0
2022-05-18 14:35:00,205.3,205.3,204.72,205.06,5211.0,197.5766,197.5766,197.0185,197.3457,5211.0
2022-05-18 14:40:00,205.22,205.35,204.91,204.97,3883.0,197.4996,197.6248,197.2013,197.259,3883.0
2022-05-18 14:45:00,204.89,205.41,204.85,205.26,9944.0,197.1821,197.6825,197.1436,197.5381,9944.0
2022-05-18 14:50:00,205.28,205.38,204.92,205.0,4453.0,197.5574,197.6536,197.2109,197.2879,4453.0
2022-05-18 14:55:00,205.05,205.28,204.98,205.03,4696.0,197.336,197.5574,197.2687,197.3168,4696.0
2022-05-18 15:00:00,205.0,205.34,205.0,205.21,3793.0,197.2879,197.6151,197.2879,197.49,3793.0
2022-05-18 15:05:00,205.21,205.46,205.07,205.09,6074.0,197.49,197.7306,197.3553,197.3745,6074.0
2022-05-18 15:10:00,205.13,205.47,205.06,205.1,8022.0,197.413,197.7402,197.3457,197.3842,8022.0
2022-05-18 15:15:00,205.24,205.36,205.1,205.13,5325.0,197.5189,197.6344,197.3842,197.413,5325.0
2022-05-18 15:20:00,205.07,205.25,204.98,205.09,19311.0,197.3553,197.5285,197.2687,197.3745,19311.0
2022-05-18 15:25:00,205.09,205.22,204.83,205.13,15635.0,197.3745,197.4996,197.1243,197.413,15635.0
2022-05-18 15:30:00,205.08,205.31,205.04,205.23,8107.0,197.3649,197.5863,197.3264,197.5093,8107.0
2022-05-18 15:35:00,205.14,206.18,205.13,206.07,15310.0,197.4227,198.4235,197.413,198.3177,15310.0
2022-05-18 15:40:00,206.1,206.26,205.23,205.28,14963.0,198.3465,198.5005,197.5093,197.5574,14963.0
2022-05-18 15:45:00,205.26,205.29,204.77,204.85,22348.0,197.5381,197.567,197.0666,197.1436,22348.0
2022-05-18 15:50:00,204.88,205.38,204.78,205.07,39772.0,197.1724,197.6536,197.0762,197.3553,39772.0
2022-05-18 15:55:00,204.99,205.67,204.99,205.66,92520.0,197.2783,197.9327,197.2783,197.9231,92520.0
2022-05-19 09:30:00,205.07,205.51,203.38,205.49,23339.0,197.3553,197.7787,195.7289,197.7595,23339.0
2022-05-19 09:35:00,205.26,206.29,204.74,205.2,6082.0,197.5381,198.5294,197.0377,197.4804,6082.0
2022-05-19 09:40:00,205.25,205.37,204.24,204.25,5532.0,197.5285,197.644,196.5565,196.5661,5532.0
2022-05-19 09:45:00,204.58,204.58,203.46,203.6,11157.0,196.8837,196.8837,195.8059,195.9406,11157.0
2022-05-19 09:50:00,204.06,204.18,203.29,204.18,9463.0,196.3833,196.4988,195.6423,196.4988,9463.0
2022-05-19 09:55:00,204.28,205.22,204.28,205.21,3944.0,196.595,197.4996,196.595,197.49,3944.0
2022-05-19 10:00:00,205.11,206.59,205.11,206.38,6170.0,197.3938,198.8181,197.3938,198.616,6170.0
2022-05-19 10:05:00,206.19,206.2,205.28,205.5,5444.0,198.4332,198.4428,197.5574,197.7691,5444.0
2022-05-19 10:10:00,205.54,206.39,205.54,205.76,3060.0,197.8076,198.6256,197.8076,198.0193,3060.0
2022-05-19 10:15:00,205.97,207.07,205.77,206.86,11312.0,198.2214,199.28,198.029,199.0779,11312.0
2022-05-19 10:20:00,206.95,207.87,206.95,207.82,4243.0,199.1646,200.05,199.1646,200.0018,4243.0
2022-05-19 10:25:00,207.7,207.84,207.25,207.73,15973.0,199.8863,200.0211,199.4533,199.9152,15973.0
2022-05-19 10:30:00,207.75,208.23,207.45,208.23,8561.0,199.9345,200.3964,199.6458,200.3964,8561.0
2022-05-19 10:35:00,208.18,208.31,207.27,207.46,17932.0,200.3483,200.4734,199.4725,199.6554,17932.0
2022-05-19 10:40:00,207.43,208.05,207.39,207.65,8357.0,199.6265,200.2232,199.588,199.8382,8357.0
2022-05-19 10:45:00,207.91,207.99,207.63,207.83,11132.0,200.0884,200.1654,199.819,200.0115,11132.0
2022-05-19 10:50:00,207.73,208.19,207.63,208.19,12648.0,199.9152,200.3579,199.819,200.3579,12648.0
2022-05-19 10:55:00,208.47,208.94,208.37,208.64,9596.0,200.6274,201.0797,200.5311,200.791,9596.0
2022-05-19 11:00:00,208.76,209.09,208.58,208.58,9396.0,200.9065,201.2241,200.7332,200.7332,9396.0
2022-05-19 11:05:00,208.67,208.72,207.75,208.03,11078.0,200.8199,200.868,199.9345,200.2039,11078.0
2022-05-19 11:10:00,208.34,208.99,208.34,208.34,3159.0,200.5023,201.1278,200.5023,200.5023,3159.0
2022-05-19 11:15:00,208.33,209.05,208.06,208.95,17223.0,200.4926,201.1856,200.2328,201.0893,17223.0
2022-05-19 11:20:00,208.88,209.5,208.81,209.5,3409.0,201.022,201.6186,200.9546,201.6186,3409.0
2022-05-19 11:25:00,209.46,209.47,208.89,209.01,5373.0,201.5801,201.5898,201.0316,201.1471,5373.0
2022-05-19 11:30:00,209.01,209.64,208.8,209.51,6168.0,201.1471,201.7534,200.945,201.6283,6168.0
2022-05-19 11:35:00,209.37,210.63,209.28,210.63,11445.0,201.4935,202.7061,201.4069,202.7061,11445.0
2022-05-19 11:40:00,210.73,211.32,210.72,211.23,10933.0,202.8024,203.3702,202.7927,203.2835,10933.0
2022-05-19 11:45:00,211.21,211.92,210.96,211.84,11888.0,203.2643,203.9476,203.0237,203.8706,11888.0
2022-05-19 11:50:00,211.84,212.08,209.9,211.42,13328.0,203.8706,204.1016,202.0036,203.4664,13328.0
2022-05-19 11:55:00,211.28,211.39,210.87,211.35,2172.0,203.3317,203.4375,202.9371,203.399,2172.0
2022-05-19 12:00:00,211.29,211.33,210.95,211.25,4701.0,203.3413,203.3798,203.0141,203.3028,4701.0
2022-05-19 12:05:00,211.05,211.08,210.72,210.72,3437.0,203.1103,203.1392,202.7927,202.7927,3437.0
2022-05-19 12:10:00,210.99,210.99,210.51,210.56,1449.0,203.0526,203.0526,202.5906,202.6388,1449.0
2022-05-19 12:15:00,210.71,210.92,210.41,210.41,4189.0,202.7831,202.9852,202.4944,202.4944,4189.0
2022-05-19 12:20:00,210.25,210.29,209.8,210.22,3979.0,202.3404,202.3789,201.9073,202.3115,3979.0
2022-05-19 12:25:00,210.24,210.82,210.24,210.82,7843.0,202.3308,202.889,202.3308,202.889,7843.0
2022-05-19 12:30:00,210.81,210.93,210.63,210.86,6572.0,202.8793,202.9948,202.7061,202.9275,6572.0
2022-05-19 12:35:00,210.81,210.82,210.57,210.57,3580.0,202.8793,202.889,202.6484,202.6484,3580.0
2022-05-19 12:40:00,210.49,210.55,210.07,210.08,4952.0,202.5714,202.6291,202.1672,202.1768,4952.0
2022-05-19 12:45:00,210.04,210.3,209.8,210.11,4840.0,202.1383,202.3885,201.9073,202.2057,4840.0
2022-05-19 12:50:00,210.41,210.81,210.36,210.36,6536.0,202.4944,202.8793,202.4463,202.4463,6536.0
2022-05-19 12:55:00,210.37,211.02,210.36,210.88,5950.0,202.4559,203.0814,202.4463,202.9467,5950.0
2022-05-19 13:00:00,210.99,210.99,210.21,210.21,2747.0,203.0526,203.0526,202.3019,202.3019,2747.0
2022-05-19 13:05:00,210.31,210.83,210.31,210.59,7336.0,202.3982,202.8986,202.3982,202.6676,7336.0
2022-05-19 13:10:00,210.64,210.67,210.2,210.66,11164.0,202.7157,202.7446,202.2923,202.735,11164.0
2022-05-19 13:15:00,210.72,211.37,210.48,211.37,10904.0,202.7927,203.4183,202.5618,203.4183,10904.0
2022-05-19 13:20:00,211.43,212.2,211.15,212.04,10564.0,203.476,204.2171,203.2066,204.0631,10564.0
2022-05-19 13:25:00,212.23,212.23,211.41,211.42,6526.0,204.2459,204.2459,203.4568,203.4664,6526.0
2022-05-19 13:30:00,211.53,211.82,211.15,211.15,7213.0,203.5723,203.8514,203.2066,203.2066,7213.0
2022-05-19 13:35:00,211.05,211.52,211.0,211.52,3928.0,203.1103,203.5626,203.0622,203.5626,3928.0
2022-05-19 13:40:00,211.39,211.67,211.12,211.67,5215.0,203.4375,203.707,203.1777,203.707,5215.0
2022-05-19 13:45:00,211.51,211.58,210.94,210.94,3916.0,203.553,203.6204,203.0045,203.0045,3916.0
2022-05-19 13:50:00,211.01,211.55,211.01,211.54,5443.0,203.0718,203.5915,203.0718,203.5819,5443.0
2022-05-19 13:55:00,211.7,212.63,211.7,212.49,8609.0,203.7359,204.6309,203.7359,204.4961,8609.0
2022-05-19 14:00:00,212.61,212.61,211.62,211.66,9028.0,204.6116,204.6116,203.6589,203.6974,9028.0
2022-05-19 14:05:00,211.67,211.67,211.31,211.53,6557.0,203.707,203.707,203.3605,203.5723,6557.0
2022-05-19 14:10:00,211.64,211.76,211.43,211.71,5233.0,203.6781,203.7936,203.476,203.7455,5233.0
2022-05-19 14:15:00,211.82,212.07,211.74,211.83,6626.0,203.8514,204.0919,203.7744,203.861,6626.0
2022-05-19 14:20:00,211.74,211.88,211.57,211.59,7337.0,203.7744,203.9091,203.6108,203.63,7337.0
2022-05-19 14:25:00,211.55,211.56,211.24,211.44,7395.0,203.5915,203.6011,203.2932,203.4856,7395.0
2022-05-19 14:30:00,211.37,211.67,211.28,211.43,9016.0,203.4183,203.707,203.3317,203.476,9016.0
2022-05-19 14:35:00,211.5,212.5,211.3,212.2,7618.0,203.5434,204.5058,203.3509,204.2171,7618.0
2022-05-19 14:40:00,212.15,212.16,211.67,211.94,6039.0,204.1689,204.1786,203.707,203.9668,6039.0
2022-05-19 14:45:00,211.86,212.65,211.86,212.59,11471.0,203.8898,204.6501,203.8898,204.5924,11471.0
2022-05-19 14:50:00,212.77,212.94,212.48,212.8,6936.0,204.7656,204.9292,204.4865,204.7945,6936.0
2022-05-19 14:55:00,212.85,212.85,212.2,212.64,5703.0,204.8426,204.8426,204.2171,204.6405,5703.0
2022-05-19 15:00:00,212.68,213.59,212.66,213.52,8080.0,204.679,205.5548,204.6598,205.4874,8080.0
2022-05-19 15:05:00,213.51,213.59,212.82,212.82,8243.0,205.4778,205.5548,204.8137,204.8137,8243.0
2022-05-19 15:10:00,212.88,212.88,212.37,212.38,7671.0,204.8715,204.8715,204.3807,204.3903,7671.0
2022-05-19 15:15:00,212.54,212.54,211.9,211.9,7392.0,204.5443,204.5443,203.9283,203.9283,7392.0
2022-05-19 15:20:00,211.85,211.9,211.6,211.66,9525.0,203.8802,203.9283,203.6396,203.6974,9525.0
2022-05-19 15:25:00,211.58,211.86,211.23,211.23,5989.0,203.6204,203.8898,203.2835,203.2835,5989.0
2022-05-19 15:30:00,211.23,211.6,211.02,211.02,11571.0,203.2835,203.6396,203.0814,203.0814,11571.0
2022-05-19 15:35:00,211.03,211.19,210.84,211.14,12672.0,203.0911,203.2451,202.9082,203.1969,12672.0
2022-05-19 15:40:00,211.07,211.58,210.9,211.29,13367.0,203.1296,203.6204,202.966,203.3413,13367.0
2022-05-19 15:45:00,211.27,211.7,210.92,211.37,21083.0,203.322,203.7359,202.9852,203.4183,21083.0
2022-05-19 15:50:00,211.61,211.61,210.16,210.39,44498.0,203.6493,203.6493,202.2538,202.4752,44498.0
2022-05-19 15:55:00,210.44,210.85,210.21,210.25,122440.0,202.5233,202.9178,202.3019,202.3404,122440.0
2022-05-20 09:30:00,212.23,212.91,211.92,212.02,18767.0,204.2459,204.9003,203.9476,204.0438,18767.0
2022-05-20 09:35:00,211.04,212.31,211.04,212.31,2350.0,203.1007,204.3229,203.1007,204.3229,2350.0
2022-05-20 09:40:00,212.22,212.61,211.2,212.61,2773.0,204.2363,204.6116,203.2547,204.6116,2773.0
2022-05-20 09:45:00,212.37,212.37,210.75,211.12,2584.0,204.3807,204.3807,202.8216,203.1777,2584.0
2022-05-20 09:50:00,210.64,210.81,210.38,210.57,2698.0,202.7157,202.8793,202.4655,202.6484,2698.0
2022-05-20 09:55:00,210.33,210.4,209.93,210.23,2051.0,202.4174,202.4848,202.0325,202.3212,2051.0
2022-05-20 10:00:00,210.15,210.31,209.18,209.38,3702.0,202.2442,202.3982,201.3107,201.5031,3702.0
2022-05-20 10:05:00,209.29,209.29,208.39,208.58,2168.0,201.4165,201.4165,200.5504,200.7332,2168.0
2022-05-20 10:10:00,208.6,208.6,208.09,208.09,4491.0,200.7525,200.7525,200.2617,200.2617,4491.0
2022-05-20 10:15:00,208.28,208.53,208.2,208.22,3986.0,200.4445,200.6851,200.3675,200.3868,3986.0
2022-05-20 10:20:00,208.19,208.22,207.74,208.15,5398.0,200.3579,200.3868,199.9248,200.3194,5398.0
2022-05-20 10:25:00,208.31,208.55,208.05,208.55,3235.0,200.4734,200.7044,200.2232,200.7044,3235.0
2022-05-20 10:30:00,208.57,208.73,208.33,208.4,2795.0,200.7236,200.8776,200.4926,200.56,2795.0
2022-05-20 10:35:00,208.36,209.11,208.32,208.95,3264.0,200.5215,201.2433,200.483,201.0893,3264.0
2022-05-20 10:40:00,208.89,210.05,208.88,210.04,4978.0,201.0316,202.1479,201.022,202.1383,4978.0
2022-05-20 10:45:00,209.9,209.91,209.23,209.3,3826.0,202.0036,202.0132,201.3588,201.4262,3826.0
2022-05-20 10:50:00,209.31,209.31,208.35,208.4,5578.0,201.4358,201.4358,200.5119,200.56,5578.0
2022-05-20 10:55:00,208.48,208.5,207.94,207.94,4023.0,200.637,200.6563,200.1173,200.1173,4023.0
2022-05-20 11:00:00,207.85,207.91,207.54,207.84,4075.0,200.0307,200.0884,199.7324,200.0211,4075.0
2022-05-20 11:05:00,207.9,208.01,207.45,207.78,4151.0,200.0788,200.1847,199.6458,199.9633,4151.0
2022-05-20 11:10:00,207.63,207.7,207.11,207.36,3211.0,199.819,199.8863,199.3185,199.5591,3211.0
2022-05-20 11:15:00,207.34,207.34,206.72,206.72,5293.0,199.5399,199.5399,198.9432,198.9432,5293.0
2022-05-20 11:20:00,206.76,207.1,206.62,207.1,6905.0,198.9817,199.3089,198.847,199.3089,6905.0
2022-05-20 11:25:00,207.13,208.46,207.13,208.26,20973.0,199.3378,200.6178,199.3378,200.4253,20973.0
2022-05-20 11:30:00,208.2,209.24,208.2,209.16,9487.0,200.3675,201.3684,200.3675,201.2914,9487.0
2022-05-20 11:35:00,209.09,209.16,208.55,208.9,42934.0,201.2241,201.2914,200.7044,201.0412,42934.0
2022-05-20 11:40:00,209.06,209.17,208.87,208.88,2653.0,201.1952,201.301,201.0123,201.022,2653.0
2022-05-20 11:45:00,208.78,209.53,208.78,209.52,4307.0,200.9257,201.6475,200.9257,201.6379,4307.0
2022-05-20 11:50:00,209.36,209.53,208.96,209.13,11333.0,201.4839,201.6475,201.0989,201.2626,11333.0
2022-05-20 11:55:00,209.33,209.47,209.16,209.25,9896.0,201.455,201.5898,201.2914,201.378,9896.0
2022-05-20 12:00:00,209.25,209.75,209.21,209.45,62278.0,201.378,201.8592,201.3395,201.5705,62278.0
2022-05-20 12:05:00,209.6,209.8,209.05,209.17,34650.0,201.7149,201.9073,201.1856,201.301,34650.0
2022-05-20 12:10:00,209.17,209.34,208.04,208.98,98676.0,201.301,201.4647,200.2136,201.1182,98676.0
2022-05-20 12:15:00,209.2,209.2,208.42,208.48,2518.0,201.3299,201.3299,200.5793,200.637,2518.0
2022-05-20 12:20:00,208.6,208.99,208.38,208.99,3993.0,200.7525,201.1278,200.5408,201.1278,3993.0
2022-05-20 12:25:00,208.9,208.9,208.44,208.68,2396.0,201.0412,201.0412,200.5985,200.8295,2396.0
2022-05-20 12:30:00,208.43,208.81,208.39,208.39,2888.0,200.5889,200.9546,200.5504,200.5504,2888.0
2022-05-20 12:35:00,208.33,208.33,207.64,207.71,3747.0,200.4926,200.4926,199.8286,199.896,3747.0
2022-05-20 12:40:00,207.47,207.47,207.01,207.29,1700.0,199.665,199.665,199.2223,199.4918,1700.0
2022-05-20 12:45:00,207.04,207.84,206.76,207.84,5912.0,199.2512,200.0211,198.9817,200.0211,5912.0
2022-05-20 12:50:00,207.98,208.13,207.67,207.87,4992.0,200.1558,200.3002,199.8575,200.05,4992.0
2022-05-20 12:55:00,208.1,208.47,207.81,207.81,6404.0,200.2713,200.6274,199.9922,199.9922,6404.0
2022-05-20 13:00:00,207.72,207.77,207.16,207.44,3829.0,199.9056,199.9537,199.3667,199.6361,3829.0
2022-05-20 13:05:00,207.37,207.56,206.63,206.63,2832.0,199.5688,199.7516,198.8566,198.8566,2832.0
2022-05-20 13:10:00,206.51,206.87,206.38,206.87,3034.0,198.7411,199.0876,198.616,199.0876,3034.0
2022-05-20 13:15:00,206.54,206.83,206.54,206.71,4470.0,198.77,199.0491,198.77,198.9336,4470.0
2022-05-20 13:20:00,206.64,206.71,206.37,206.5,2230.0,198.8662,198.9336,198.6064,198.7315,2230.0
2022-05-20 13:25:00,206.48,206.55,206.44,206.54,2136.0,198.7122,198.7796,198.6737,198.77,2136.0
2022-05-20 13:30:00,206.25,207.38,206.25,207.38,4586.0,198.4909,199.5784,198.4909,199.5784,4586.0
2022-05-20 13:35:00,207.17,207.32,207.0,207.14,3309.0,199.3763,199.5206,199.2127,199.3474,3309.0
2022-05-20 13:40:00,206.99,207.19,206.84,207.11,1815.0,199.2031,199.3955,199.0587,199.3185,1815.0
2022-05-20 13:45:00,206.99,207.68,206.98,207.34,5438.0,199.2031,199.8671,199.1934,199.5399,5438.0
2022-05-20 13:50:00,207.37,207.73,207.08,207.65,3374.0,199.5688,199.9152,199.2897,199.8382,3374.0
2022-05-20 13:55:00,207.65,207.7,207.36,207.45,2841.0,199.8382,199.8863,199.5591,199.6458,2841.0
2022-05-20 14:00:00,207.4,207.8,207.27,207.47,3204.0,199.5976,199.9826,199.4725,199.665,3204.0
2022-05-20 14:05:00,207.24,207.26,206.41,206.88,11321.0,199.4437,199.4629,198.6449,199.0972,11321.0
2022-05-20 14:10:00,206.91,207.23,206.88,206.94,2309.0,199.1261,199.434,199.0972,199.1549,2309.0
2022-05-20 14:15:00,206.87,206.94,206.39,206.55,4009.0,199.0876,199.1549,198.6256,198.7796,4009.0
2022-05-20 14:20:00,206.63,206.85,206.25,206.46,5471.0,198.8566,199.0683,198.4909,198.693,5471.0
2022-05-20 14:25:00,206.44,206.67,206.43,206.67,2742.0,198.6737,198.8951,198.6641,198.8951,2742.0
2022-05-20 14:30:00,206.63,206.73,206.08,206.09,4590.0,198.8566,198.9528,198.3273,198.3369,4590.0
2022-05-20 14:35:00,205.86,206.29,205.86,206.22,2016.0,198.1156,198.5294,198.1156,198.462,2016.0
2022-05-20 14:40:00,206.46,206.63,206.27,206.63,4677.0,198.693,198.8566,198.5101,198.8566,4677.0
2022-05-20 14:45:00,206.48,206.83,206.28,206.83,4845.0,198.7122,199.0491,198.5198,199.0491,4845.0
2022-05-20 14:50:00,206.65,207.4,206.6,207.24,6322.0,198.8758,199.5976,198.8277,199.4437,6322.0
2022-05-20 14:55:00,207.05,207.07,206.78,206.78,2153.0,199.2608,199.28,199.001,199.001,2153.0
2022-05-20 15:00:00,206.77,206.94,206.17,206.17,4033.0,198.9913,199.1549,198.4139,198.4139,4033.0
2022-05-20 15:05:00,206.19,206.19,205.7,205.89,4891.0,198.4332,198.4332,197.9616,198.1444,4891.0
2022-05-20 15:10:00,205.92,205.99,205.63,205.68,7603.0,198.1733,198.2407,197.8942,197.9423,7603.0
2022-05-20 15:15:00,205.73,206.24,205.65,205.96,17215.0,197.9905,198.4813,197.9135,198.2118,17215.0
2022-05-20 15:20:00,205.93,206.55,205.92,206.13,6400.0,198.1829,198.7796,198.1733,198.3754,6400.0
2022-05-20 15:25:00,206.13,207.26,205.99,207.11,15113.0,198.3754,199.4629,198.2407,199.3185,15113.0
2022-05-20 15:30:00,206.98,208.05,206.73,208.02,10902.0,199.1934,200.2232,198.9528,200.1943,10902.0
2022-05-20 15:35:00,207.92,208.87,207.89,208.73,21445.0,200.0981,201.0123,200.0692,200.8776,21445.0
2022-05-20 15:40:00,208.78,209.64,208.78,209.41,10492.0,200.9257,201.7534,200.9257,201.532,10492.0
2022-05-20 15:45:00,209.44,209.5,208.5,209.32,23014.0,201.5609,201.6186,200.6563,201.4454,23014.0
2022-05-20 15:50:00,209.46,209.87,209.35,209.77,16663.0,201.5801,201.9747,201.4743,201.8785,16663.0
2022-05-20 15:55:00,209.81,210.52,209.67,210.29,56137.0,201.917,202.6003,201.7822,202.3789,56137.0
2022-05-23 09:30:00,214.25,214.97,213.4,214.57,25795.0,206.1899,206.8829,205.3719,206.4979,25795.0
2022-05-23 09:35:00,214.98,214.99,213.01,213.01,1726.0,206.8925,206.9021,204.9966,204.9966,1726.0
2022-05-23 09:40:00,213.22,213.74,212.19,213.24,3350.0,205.1987,205.6991,204.2074,205.2179,3350.0
2022-05-23 09:45:00,213.39,213.62,212.73,213.21,6416.0,205.3623,205.5836,204.7271,205.1891,6416.0
2022-05-23 09:50:00,213.31,213.64,212.31,212.32,2166.0,205.2853,205.6029,204.3229,204.3325,2166.0
2022-05-23 09:55:00,212.53,212.68,212.26,212.61,3355.0,204.5346,204.679,204.2748,204.6116,3355.0
2022-05-23 10:00:00,212.3,212.33,211.25,211.25,3627.0,204.3133,204.3422,203.3028,203.3028,3627.0
2022-05-23 10:05:00,211.54,211.74,210.71,210.96,3893.0,203.5819,203.7744,202.7831,203.0237,3893.0
2022-05-23 10:10:00,210.87,211.71,210.59,211.71,4022.0,202.9371,203.7455,202.6676,203.7455,4022.0
2022-05-23 10:15:00,211.65,211.71,211.05,211.37,3017.0,203.6877,203.7455,203.1103,203.4183,3017.0
2022-05-23 10:20:00,211.19,211.87,210.82,211.58,3538.0,203.2451,203.8995,202.889,203.6204,3538.0
2022-05-23 10:25:00,211.48,211.69,210.75,211.63,5808.0,203.5241,203.7262,202.8216,203.6685,5808.0
2022-05-23 10:30:00,212.03,212.4,211.79,212.14,2286.0,204.0535,204.4095,203.8225,204.1593,2286.0
2022-05-23 10:35:00,212.03,212.29,211.7,212.26,4452.0,204.0535,204.3037,203.7359,204.2748,4452.0
2022-05-23 10:40:00,212.26,212.42,212.0,212.01,2613.0,204.2748,204.4288,204.0246,204.0342,2613.0
2022-05-23 10:45:00,212.15,212.37,211.82,212.12,2976.0,204.1689,204.3807,203.8514,204.1401,2976.0
2022-05-23 10:50:00,212.08,212.08,211.24,211.45,5146.0,204.1016,204.1016,203.2932,203.4953,5146.0
2022-05-23 10:55:00,211.29,211.29,210.78,210.78,6029.0,203.3413,203.3413,202.8505,202.8505,6029.0
2022-05-23 11:00:00,210.85,212.06,210.67,212.06,6944.0,202.9178,204.0823,202.7446,204.0823,6944.0
2022-05-23 11:05:00,212.03,212.04,211.12,211.29,9578.0,204.0535,204.0631,203.1777,203.3413,9578.0
2022-05-23 11:10:00,211.12,211.12,210.49,210.85,8442.0,203.1777,203.1777,202.5714,202.9178,8442.0
2022-05-23 11:15:00,210.91,211.51,210.58,211.28,7611.0,202.9756,203.553,202.658,203.3317,7611.0
2022-05-23 11:20:00,211.27,211.61,211.21,211.5,3915.0,203.322,203.6493,203.2643,203.5434,3915.0
2022-05-23 11:25:00,211.33,211.8,211.33,211.8,5064.0,203.3798,203.8321,203.3798,203.8321,5064.0
2022-05-23 11:30:00,211.72,211.72,211.28,211.64,5182.0,203.7551,203.7551,203.3317,203.6781,5182.0
2022-05-23 11:35:00,211.7,211.79,211.51,211.62,2711.0,203.7359,203.8225,203.553,203.6589,2711.0
2022-05-23 11:40:00,211.49,211.67,211.41,211.46,1852.0,203.5338,203.707,203.4568,203.5049,1852.0
2022-05-23 11:45:00,211.46,211.49,210.9,211.23,5946.0,203.5049,203.5338,202.966,203.2835,5946.0
2022-05-23 11:50:00,211.16,211.29,211.07,211.09,4849.0,203.2162,203.3413,203.1296,203.1488,4849.0
2022-05-23 11:55:00,211.15,211.67,211.15,211.44,4974.0,203.2066,203.707,203.2066,203.4856,4974.0
2022-05-23 12:00:00,211.34,212.05,211.34,212.05,2968.0,203.3894,204.0727,203.3894,204.0727,2968.0
2022-05-23 12:05:00,211.87,212.32,211.83,212.25,3063.0,203.8995,204.3325,203.861,204.2652,3063.0
2022-05-23 12:10:00,212.18,212.18,211.95,211.95,1609.0,204.1978,204.1978,203.9765,203.9765,1609.0
2022-05-23 12:15:00,211.67,211.97,211.65,211.97,4303.0,203.707,203.9957,203.6877,203.9957,4303.0
2022-05-23 12:20:00,212.0,212.19,211.98,212.13,4572.0,204.0246,204.2074,204.0053,204.1497,4572.0
2022-05-23 12:25:00,212.14,212.15,211.85,211.85,5041.0,204.1593,204.1689,203.8802,203.8802,5041.0
2022-05-23 12:30:00,211.86,212.02,211.69,211.99,4832.0,203.8898,204.0438,203.7262,204.015,4832.0
2022-05-23 12:35:00,211.97,212.17,211.85,212.13,3004.0,203.9957,204.1882,203.8802,204.1497,3004.0
2022-05-23 12:40:00,212.15,212.4,212.07,212.35,4790.0,204.1689,204.4095,204.0919,204.3614,4790.0
2022-05-23 12:45:00,212.4,212.47,211.84,211.84,2941.0,204.4095,204.4769,203.8706,203.8706,2941.0
2022-05-23 12:50:00,211.75,211.75,211.52,211.68,5266.0,203.784,203.784,203.5626,203.7166,5266.0
2022-05-23 12:55:00,211.65,212.0,211.56,211.97,4286.0,203.6877,204.0246,203.6011,203.9957,4286.0
2022-05-23 13:00:00,211.96,211.96,211.6,211.75,3116.0,203.9861,203.9861,203.6396,203.784,3116.0
2022-05-23 13:05:00,211.55,211.63,211.37,211.59,2600.0,203.5915,203.6685,203.4183,203.63,2600.0
2022-05-23 13:10:00,211.6,211.6,211.41,211.52,3531.0,203.6396,203.6396,203.4568,203.5626,3531.0
2022-05-23 13:15:00,211.42,211.45,210.94,211.23,7005.0,203.4664,203.4953,203.0045,203.2835,7005.0
2022-05-23 13:20:00,211.28,211.76,211.1,211.62,13365.0,203.3317,203.7936,203.1584,203.6589,13365.0
2022-05-23 13:25:00,211.62,211.94,211.62,211.88,3841.0,203.6589,203.9668,203.6589,203.9091,3841.0
2022-05-23 13:30:00,211.87,212.27,211.58,212.02,3762.0,203.8995,204.2844,203.6204,204.0438,3762.0
2022-05-23 13:35:00,211.95,212.08,211.89,211.99,3507.0,203.9765,204.1016,203.9187,204.015,3507.0
2022-05-23 13:40:00,212.03,212.22,212.0,212.21,3351.0,204.0535,204.2363,204.0246,204.2267,3351.0
2022-05-23 13:45:00,212.2,212.69,212.19,212.55,3430.0,204.2171,204.6886,204.2074,204.5539,3430.0
2022-05-23 13:50:00,212.53,212.89,212.48,212.75,4525.0,204.5346,204.8811,204.4865,204.7464,4525.0
2022-05-23 13:55:00,212.81,212.86,212.63,212.85,4348.0,204.8041,204.8522,204.6309,204.8426,4348.0
2022-05-23 14:00:00,212.89,213.13,212.47,212.48,4817.0,204.8811,205.1121,204.4769,204.4865,4817.0
2022-05-23 14:05:00,212.54,212.72,212.39,212.72,3574.0,204.5443,204.7175,204.3999,204.7175,3574.0
2022-05-23 14:10:00,212.72,213.01,212.71,212.91,3304.0,204.7175,204.9966,204.7079,204.9003,3304.0
2022-05-23 14:15:00,212.92,212.96,212.8,212.8,2695.0,204.91,204.9485,204.7945,204.7945,2695.0
2022-05-23 14:20:00,212.84,212.98,212.77,212.92,2125.0,204.833,204.9677,204.7656,204.91,2125.0
2022-05-23 14:25:00,212.94,212.94,212.72,212.72,4273.0,204.9292,204.9292,204.7175,204.7175,4273.0
2022-05-23 14:30:00,212.66,212.66,212.45,212.45,5211.0,204.6598,204.6598,204.4577,204.4577,5211.0
2022-05-23 14:35:00,212.35,212.66,212.29,212.51,3439.0,204.3614,204.6598,204.3037,204.5154,3439.0
2022-05-23 14:40:00,212.56,212.72,212.32,212.72,5088.0,204.5635,204.7175,204.3325,204.7175,5088.0
2022-05-23 14:45:00,212.72,212.78,212.17,212.17,3249.0,204.7175,204.7752,204.1882,204.1882,3249.0
2022-05-23 14:50:00,212.22,212.35,212.0,212.05,3811.0,204.2363,204.3614,204.0246,204.0727,3811.0
2022-05-23 14:55:00,211.95,211.98,211.42,211.42,4955.0,203.9765,204.0053,203.4664,203.4664,4955.0
2022-05-23 15:00:00,211.44,211.77,211.44,211.77,8885.0,203.4856,203.8032,203.4856,203.8032,8885.0
2022-05-23 15:05:00,211.81,212.07,211.66,211.99,4720.0,203.8417,204.0919,203.6974,204.015,4720.0
2022-05-23 15:10:00,211.96,212.0,211.38,211.46,5876.0,203.9861,204.0246,203.4279,203.5049,5876.0
2022-05-23 15:15:00,211.4,211.82,211.4,211.71,6854.0,203.4472,203.8514,203.4472,203.7455,6854.0
2022-05-23 15:20:00,211.77,211.89,211.29,211.68,7864.0,203.8032,203.9187,203.3413,203.7166,7864.0
2022-05-23 15:25:00,211.75,211.75,211.42,211.63,9028.0,203.784,203.784,203.4664,203.6685,9028.0
2022-05-23 15:30:00,211.66,212.18,211.64,212.16,13293.0,203.6974,204.1978,203.6781,204.1786,13293.0
2022-05-23 15:35:00,212.2,212.28,211.76,211.76,5654.0,204.2171,204.294,203.7936,203.7936,5654.0
2022-05-23 15:40:00,211.56,211.69,211.44,211.61,32120.0,203.6011,203.7262,203.4856,203.6493,32120.0
2022-05-23 15:45:00,211.58,211.7,211.34,211.57,20970.0,203.6204,203.7359,203.3894,203.6108,20970.0
2022-05-23 15:50:00,211.6,212.46,211.6,212.22,19492.0,203.6396,204.4673,203.6396,204.2363,19492.0
2022-05-23 15:55:00,212.29,212.88,212.15,212.78,63085.0,204.3037,204.8715,204.1689,204.7752,63085.0
2022-05-24 09:30:00,211.02,212.0,210.98,211.39,11959.0,203.0814,204.0246,203.043,203.4375,11959.0
2022-05-24 09:35:00,211.15,211.19,210.58,211.07,2941.0,203.2066,203.2451,202.658,203.1296,2941.0
2022-05-24 09:40:00,210.96,211.45,210.86,211.45,4936.0,203.0237,203.4953,202.9275,203.4953,4936.0
2022-05-24 09:45:00,211.26,212.65,211.26,212.0,5738.0,203.3124,204.6501,203.3124,204.0246,5738.0
2022-05-24 09:50:00,212.05,212.78,212.05,212.19,5672.0,204.0727,204.7752,204.0727,204.2074,5672.0
2022-05-24 09:55:00,212.19,212.69,212.12,212.27,5879.0,204.2074,204.6886,204.1401,204.2844,5879.0
2022-05-24 10:00:00,212.36,212.38,211.63,211.63,5007.0,204.371,204.3903,203.6685,203.6685,5007.0
2022-05-24 10:05:00,211.53,211.55,210.32,210.32,2810.0,203.5723,203.5915,202.4078,202.4078,2810.0
2022-05-24 10:10:00,210.22,210.88,210.18,210.65,10362.0,202.3115,202.9467,202.2731,202.7254,10362.0
2022-05-24 10:15:00,210.51,210.62,209.69,209.69,2885.0,202.5906,202.6965,201.8015,201.8015,2885.0
2022-05-24 10:20:00,209.56,210.25,209.56,210.02,700.0,201.6764,202.3404,201.6764,202.1191,700.0
2022-05-24 10:25:00,209.95,210.31,209.91,210.3,1342.0,202.0517,202.3982,202.0132,202.3885,1342.0
2022-05-24 10:30:00,210.36,210.46,210.06,210.17,4600.0,202.4463,202.5425,202.1576,202.2634,4600.0
2022-05-24 10:35:00,210.16,210.51,210.07,210.08,1501.0,202.2538,202.5906,202.1672,202.1768,1501.0
2022-05-24 10:40:00,210.13,210.63,209.96,210.45,5010.0,202.2249,202.7061,202.0613,202.5329,5010.0
2022-05-24 10:45:00,210.46,210.54,210.03,210.2,2220.0,202.5425,202.6195,202.1287,202.2923,2220.0
2022-05-24 10:50:00,210.03,210.16,209.82,210.01,1531.0,202.1287,202.2538,201.9266,202.1094,1531.0
2022-05-24 10:55:00,209.93,210.2,209.92,210.17,3610.0,202.0325,202.2923,202.0228,202.2634,3610.0
2022-05-24 11:00:00,210.23,210.58,210.23,210.46,617.0,202.3212,202.658,202.3212,202.5425,617.0
2022-05-24 11:05:00,210.46,210.53,210.03,210.08,3916.0,202.5425,202.6099,202.1287,202.1768,3916.0
2022-05-24 11:10:00,210.01,210.18,209.91,209.95,3622.0,202.1094,202.2731,202.0132,202.0517,3622.0
2022-05-24 11:15:00,209.96,210.62,209.95,210.2,4400.0,202.0613,202.6965,202.0517,202.2923,4400.0
2022-05-24 11:20:00,210.36,210.68,210.09,210.62,2440.0,202.4463,202.7542,202.1864,202.6965,2440.0
2022-05-24 11:25:00,210.56,210.69,210.51,210.67,1305.0,202.6388,202.7639,202.5906,202.7446,1305.0
2022-05-24 11:30:00,210.76,211.0,210.67,211.0,2931.0,202.8312,203.0622,202.7446,203.0622,2931.0
2022-05-24 11:35:00,210.87,210.96,210.66,210.8,1621.0,202.9371,203.0237,202.735,202.8697,1621.0
2022-05-24 11:40:00,210.83,211.29,210.8,211.21,2352.0,202.8986,203.3413,202.8697,203.2643,2352.0
2022-05-24 11:45:00,211.48,212.14,211.47,211.94,3103.0,203.5241,204.1593,203.5145,203.9668,3103.0
2022-05-24 11:50:00,212.14,212.26,211.69,211.69,2226.0,204.1593,204.2748,203.7262,203.7262,2226.0
2022-05-24 11:55:00,211.5,212.03,211.5,211.68,10444.0,203.5434,204.0535,203.5434,203.7166,10444.0
2022-05-24 12:00:00,211.66,212.11,211.5,212.11,16120.0,203.6974,204.1304,203.5434,204.1304,16120.0
2022-05-24 12:05:00,212.1,212.62,211.91,212.62,7392.0,204.1208,204.6213,203.938,204.6213,7392.0
2022-05-24 12:10:00,212.71,212.86,212.67,212.76,5382.0,204.7079,204.8522,204.6694,204.756,5382.0
2022-05-24 12:15:00,212.84,213.61,212.84,212.96,6080.0,204.833,205.574,204.833,204.9485,6080.0
2022-05-24 12:20:00,212.97,212.97,212.44,212.55,1707.0,204.9581,204.9581,204.448,204.5539,1707.0
2022-05-24 12:25:00,212.65,212.67,212.32,212.32,9653.0,204.6501,204.6694,204.3325,204.3325,9653.0
2022-05-24 12:30:00,212.34,212.43,212.0,212.01,2975.0,204.3518,204.4384,204.0246,204.0342,2975.0
2022-05-24 12:35:00,211.8,211.83,211.51,211.6,5555.0,203.8321,203.861,203.553,203.6396,5555.0
2022-05-24 12:40:00,211.6,211.86,211.47,211.78,6393.0,203.6396,203.8898,203.5145,203.8129,6393.0
2022-05-24 12:45:00,211.75,212.28,211.74,212.28,7875.0,203.784,204.294,203.7744,204.294,7875.0
2022-05-24 12:50:00,212.21,212.36,212.14,212.26,8218.0,204.2267,204.371,204.1593,204.2748,8218.0
2022-05-24 12:55:00,212.32,212.54,212.22,212.25,7379.0,204.3325,204.5443,204.2363,204.2652,7379.0
2022-05-24 13:00:00,212.24,212.24,211.74,211.8,6197.0,204.2556,204.2556,203.7744,203.8321,6197.0
2022-05-24 13:05:00,211.8,212.19,211.73,212.0,11851.0,203.8321,204.2074,203.7647,204.0246,11851.0
2022-05-24 13:10:00,212.02,212.37,212.01,212.37,5957.0,204.0438,204.3807,204.0342,204.3807,5957.0
2022-05-24 13:15:00,212.36,212.47,212.24,212.31,6534.0,204.371,204.4769,204.2556,204.3229,6534.0
2022-05-24 13:20:00,212.17,212.44,211.98,212.34,11168.0,204.1882,204.448,204.0053,204.3518,11168.0
2022-05-24 13:25:00,212.29,212.43,211.79,211.86,8648.0,204.3037,204.4384,203.8225,203.8898,8648.0
2022-05-24 13:30:00,211.85,211.89,211.57,211.84,8979.0,203.8802,203.9187,203.6108,203.8706,8979.0
2022-05-24 13:35:00,211.78,212.13,211.48,211.91,9090.0,203.8129,204.1497,203.5241,203.938,9090.0
2022-05-24 13:40:00,212.14,212.71,212.13,212.34,4883.0,204.1593,204.7079,204.1497,204.3518,4883.0
2022-05-24 13:45:00,212.29,212.56,212.19,212.42,5422.0,204.3037,204.5635,204.2074,204.4288,5422.0
2022-05-24 13:50:00,212.44,212.79,212.41,212.79,4995.0,204.448,204.7849,204.4192,204.7849,4995.0
2022-05-24 13:55:00,212.75,212.92,212.64,212.92,6292.0,204.7464,204.91,204.6405,204.91,6292.0
2022-05-24 14:00:00,212.74,212.89,212.62,212.69,6501.0,204.7367,204.8811,204.6213,204.6886,6501.0
2022-05-24 14:05:00,212.73,213.57,212.72,213.44,6006.0,204.7271,205.5355,204.7175,205.4104,6006.0
2022-05-24 14:10:00,213.65,213.96,213.34,213.34,2427.0,205.6125,205.9108,205.3142,205.3142,2427.0
2022-05-24 14:15:00,213.47,213.56,212.84,212.96,4781.0,205.4393,205.5259,204.833,204.9485,4781.0
2022-05-24 14:20:00,212.9,213.34,212.75,213.27,4427.0,204.8907,205.3142,204.7464,205.2468,4427.0
2022-05-24 14:25:00,213.19,213.46,213.19,213.28,3798.0,205.1698,205.4297,205.1698,205.2564,3798.0
2022-05-24 14:30:00,213.2,213.42,213.0,213.42,5494.0,205.1794,205.3912,204.987,205.3912,5494.0
2022-05-24 14:35:00,213.44,213.81,213.44,213.71,5470.0,205.4104,205.7665,205.4104,205.6703,5470.0
2022-05-24 14:40:00,213.79,213.84,213.23,213.32,2133.0,205.7472,205.7954,205.2083,205.2949,2133.0
2022-05-24 14:45:00,213.11,213.27,212.94,213.16,11691.0,205.0928,205.2468,204.9292,205.1409,11691.0
2022-05-24 14:50:00,213.14,213.14,212.81,212.96,5113.0,205.1217,205.1217,204.8041,204.9485,5113.0
2022-05-24 14:55:00,212.87,213.4,212.83,213.34,7611.0,204.8619,205.3719,204.8234,205.3142,7611.0
2022-05-24 15:00:00,213.39,214.12,213.34,214.12,4627.0,205.3623,206.0648,205.3142,206.0648,4627.0
2022-05-24 15:05:00,214.12,214.35,214.05,214.17,7602.0,206.0648,206.2862,205.9975,206.1129,7602.0
2022-05-24 15:10:00,214.29,214.71,214.27,214.46,6538.0,206.2284,206.6326,206.2092,206.392,6538.0
2022-05-24 15:15:00,214.52,215.07,214.41,214.71,6756.0,206.4498,206.9791,206.3439,206.6326,6756.0
2022-05-24 15:20:00,214.59,215.03,214.35,214.86,8483.0,206.5171,206.9406,206.2862,206.777,8483.0
2022-05-24 15:25:00,214.82,215.06,214.68,214.84,5595.0,206.7385,206.9695,206.6038,206.7577,5595.0
2022-05-24 15:30:00,214.84,214.85,214.53,214.73,8367.0,206.7577,206.7674,206.4594,206.6519,8367.0
2022-05-24 15:35:00,214.78,215.77,214.73,215.62,13447.0,206.7,207.6528,206.6519,207.5084,13447.0
2022-05-24 15:40:00,215.59,215.7,215.09,215.18,7777.0,207.4795,207.5854,206.9983,207.085,7777.0
2022-05-24 15:45:00,215.17,215.59,215.07,215.16,17296.0,207.0753,207.4795,206.9791,207.0657,17296.0
2022-05-24 15:50:00,215.2,215.44,214.55,214.58,21371.0,207.1042,207.3352,206.4787,206.5075,21371.0
2022-05-24 15:55:00,214.56,214.85,214.3,214.69,57344.0,206.4883,206.7674,206.2381,206.6134,57344.0
2022-05-25 09:30:00,214.7,216.0,213.29,215.67,18465.0,206.623,207.8741,205.2661,207.5565,18465.0
2022-05-25 09:35:00,215.84,216.32,215.84,216.0,2961.0,207.7201,208.1821,207.7201,207.8741,2961.0
2022-05-25 09:40:00,216.0,216.27,215.59,215.59,5824.0,207.8741,208.1339,207.4795,207.4795,5824.0
2022-05-25 09:45:00,215.84,215.99,214.84,215.06,5593.0,207.7201,207.8645,206.7577,206.9695,5593.0
2022-05-25 09:50:00,215.06,215.19,214.84,214.96,3822.0,206.9695,207.0946,206.7577,206.8732,3822.0
2022-05-25 09:55:00,214.88,215.06,214.61,214.68,7187.0,206.7962,206.9695,206.5364,206.6038,7187.0
2022-05-25 10:00:00,214.87,214.87,214.08,214.09,4061.0,206.7866,206.7866,206.0263,206.036,4061.0
2022-05-25 10:05:00,213.95,213.98,212.65,213.03,12564.0,205.9012,205.9301,204.6501,205.0158,12564.0
2022-05-25 10:10:00,212.97,213.59,212.86,213.59,4316.0,204.9581,205.5548,204.8522,205.5548,4316.0
2022-05-25 10:15:00,213.6,214.48,213.57,214.41,5136.0,205.5644,206.4113,205.5355,206.3439,5136.0
2022-05-25 10:20:00,214.15,214.51,214.15,214.51,2974.0,206.0937,206.4402,206.0937,206.4402,2974.0
2022-05-25 10:25:00,214.63,214.78,214.44,214.78,4008.0,206.5556,206.7,206.3728,206.7,4008.0
2022-05-25 10:30:00,214.79,214.91,214.65,214.88,6476.0,206.7096,206.8251,206.5749,206.7962,6476.0
2022-05-25 10:35:00,214.75,214.94,214.63,214.92,4387.0,206.6711,206.854,206.5556,206.8347,4387.0
2022-05-25 10:40:00,214.98,215.17,214.86,214.98,3558.0,206.8925,207.0753,206.777,206.8925,3558.0
2022-05-25 10:45:00,215.04,215.16,214.74,215.16,7653.0,206.9502,207.0657,206.6615,207.0657,7653.0
2022-05-25 10:50:00,214.96,215.04,214.84,214.85,5879.0,206.8732,206.9502,206.7577,206.7674,5879.0
2022-05-25 10:55:00,214.9,215.17,214.84,215.08,6698.0,206.8155,207.0753,206.7577,206.9887,6698.0
2022-05-25 11:00:00,215.03,215.17,214.52,214.69,12904.0,206.9406,207.0753,206.4498,206.6134,12904.0
2022-05-25 11:05:00,214.8,215.04,214.8,214.87,3159.0,206.7192,206.9502,206.7192,206.7866,3159.0
2022-05-25 11:10:00,214.84,215.05,214.33,214.82,21581.0,206.7577,206.9598,206.2669,206.7385,21581.0
2022-05-25 11:15:00,214.76,214.76,214.18,214.23,4545.0,206.6808,206.6808,206.1226,206.1707,4545.0
2022-05-25 11:20:00,214.21,214.76,214.17,214.56,3354.0,206.1514,206.6808,206.1129,206.4883,3354.0
2022-05-25 11:25:00,214.58,214.58,214.08,214.3,5212.0,206.5075,206.5075,206.0263,206.2381,5212.0
2022-05-25 11:30:00,214.27,214.36,214.04,214.09,4863.0,206.2092,206.2958,205.9878,206.036,4863.0
2022-05-25 11:35:00,214.02,214.02,213.49,213.71,3814.0,205.9686,205.9686,205.4585,205.6703,3814.0
2022-05-25 11:40:00,213.75,214.15,213.6,214.15,3193.0,205.7087,206.0937,205.5644,206.0937,3193.0
2022-05-25 11:45:00,214.16,214.57,214.15,214.57,1356.0,206.1033,206.4979,206.0937,206.4979,1356.0
2022-05-25 11:50:00,214.41,214.42,214.24,214.24,1859.0,206.3439,206.3535,206.1803,206.1803,1859.0
2022-05-25 11:55:00,214.24,214.37,214.23,214.34,2664.0,206.1803,206.3054,206.1707,206.2766,2664.0
2022-05-25 12:00:00,214.37,214.54,214.24,214.48,1265.0,206.3054,206.469,206.1803,206.4113,1265.0
2022-05-25 12:05:00,214.58,214.58,213.78,213.78,2642.0,206.5075,206.5075,205.7376,205.7376,2642.0
2022-05-25 12:10:00,213.73,214.1,213.69,214.02,3156.0,205.6895,206.0456,205.651,205.9686,3156.0
2022-05-25 12:15:00,214.1,214.12,213.9,214.12,2167.0,206.0456,206.0648,205.8531,206.0648,2167.0
2022-05-25 12:20:00,214.06,214.11,213.8,213.85,3468.0,206.0071,206.0552,205.7569,205.805,3468.0
2022-05-25 12:25:00,213.84,213.92,213.5,213.67,2722.0,205.7954,205.8724,205.4682,205.6318,2722.0
2022-05-25 12:30:00,213.81,213.81,213.66,213.7,2681.0,205.7665,205.7665,205.6221,205.6606,2681.0
2022-05-25 12:35:00,213.7,213.75,213.43,213.63,7668.0,205.6606,205.7087,205.4008,205.5933,7668.0
2022-05-25 12:40:00,213.7,213.9,213.66,213.73,3024.0,205.6606,205.8531,205.6221,205.6895,3024.0
2022-05-25 12:45:00,213.84,214.0,213.68,214.0,2417.0,205.7954,205.9493,205.6414,205.9493,2417.0
2022-05-25 12:50:00,213.91,213.96,213.64,213.78,2743.0,205.8627,205.9108,205.6029,205.7376,2743.0
2022-05-25 12:55:00,213.78,214.0,213.74,214.0,2010.0,205.7376,205.9493,205.6991,205.9493,2010.0
2022-05-25 13:00:00,213.95,214.06,213.87,213.92,7750.0,205.9012,206.0071,205.8242,205.8724,7750.0
2022-05-25 13:05:00,213.99,214.06,213.76,213.95,3116.0,205.9397,206.0071,205.7184,205.9012,3116.0
2022-05-25 13:10:00,213.95,213.95,213.52,213.63,2849.0,205.9012,205.9012,205.4874,205.5933,2849.0
2022-05-25 13:15:00,213.67,214.17,213.67,213.94,3688.0,205.6318,206.1129,205.6318,205.8916,3688.0
2022-05-25 13:20:00,213.94,214.05,213.79,213.79,2508.0,205.8916,205.9975,205.7472,205.7472,2508.0
2022-05-25 13:25:00,213.71,214.18,213.7,214.12,2793.0,205.6703,206.1226,205.6606,206.0648,2793.0
2022-05-25 13:30:00,214.0,214.0,213.72,213.72,1786.0,205.9493,205.9493,205.6799,205.6799,1786.0
2022-05-25 13:35:00,213.7,214.27,213.7,214.11,3701.0,205.6606,206.2092,205.6606,206.0552,3701.0
2022-05-25 13:40:00,214.06,214.18,213.95,214.12,3614.0,206.0071,206.1226,205.9012,206.0648,3614.0
2022-05-25 13:45:00,214.18,214.18,213.99,214.11,1516.0,206.1226,206.1226,205.9397,206.0552,1516.0
2022-05-25 13:50:00,214.1,214.11,213.9,213.92,3950.0,206.0456,206.0552,205.8531,205.8724,3950.0
2022-05-25 13:55:00,213.95,214.25,213.9,214.17,3742.0,205.9012,206.1899,205.8531,206.1129,3742.0
2022-05-25 14:00:00,214.09,214.94,213.73,214.49,15411.0,206.036,206.854,205.6895,206.4209,15411.0
2022-05-25 14:05:00,214.47,214.73,213.05,213.72,9697.0,206.4017,206.6519,205.0351,205.6799,9697.0
2022-05-25 14:10:00,213.69,214.22,213.59,214.1,17457.0,205.651,206.1611,205.5548,206.0456,17457.0
2022-05-25 14:15:00,214.08,214.79,213.88,214.36,7218.0,206.0263,206.7096,205.8339,206.2958,7218.0
2022-05-25 14:20:00,214.2,214.6,214.17,214.41,5280.0,206.1418,206.5268,206.1129,206.3439,5280.0
2022-05-25 14:25:00,214.34,214.61,214.21,214.47,21312.0,206.2766,206.5364,206.1514,206.4017,21312.0
2022-05-25 14:30:00,214.5,214.52,214.28,214.5,7242.0,206.4305,206.4498,206.2188,206.4305,7242.0
2022-05-25 14:35:00,214.51,214.61,213.92,214.12,7847.0,206.4402,206.5364,205.8724,206.0648,7847.0
2022-05-25 14:40:00,214.02,214.69,214.02,214.22,5616.0,205.9686,206.6134,205.9686,206.1611,5616.0
2022-05-25 14:45:00,214.3,214.35,213.77,213.77,3978.0,206.2381,206.2862,205.728,205.728,3978.0
2022-05-25 14:50:00,213.97,214.4,213.91,214.06,8213.0,205.9205,206.3343,205.8627,206.0071,8213.0
2022-05-25 14:55:00,214.2,214.2,213.87,213.99,6386.0,206.1418,206.1418,205.8242,205.9397,6386.0
2022-05-25 15:00:00,214.01,215.18,213.93,215.14,18935.0,205.959,207.085,205.882,207.0465,18935.0
2022-05-25 15:05:00,215.07,215.19,214.78,215.16,3556.0,206.9791,207.0946,206.7,207.0657,3556.0
2022-05-25 15:10:00,215.16,215.16,214.9,215.03,4009.0,207.0657,207.0657,206.8155,206.9406,4009.0
2022-05-25 15:15:00,214.99,214.99,214.37,214.43,8461.0,206.9021,206.9021,206.3054,206.3632,8461.0
2022-05-25 15:20:00,214.37,214.57,214.24,214.4,8497.0,206.3054,206.4979,206.1803,206.3343,8497.0
2022-05-25 15:25:00,214.38,214.38,213.81,213.92,9270.0,206.315,206.315,205.7665,205.8724,9270.0
2022-05-25 15:30:00,213.92,214.45,213.9,214.02,7618.0,205.8724,206.3824,205.8531,205.9686,7618.0
2022-05-25 15:35:00,214.01,214.02,213.67,213.78,12574.0,205.959,205.9686,205.6318,205.7376,12574.0
2022-05-25 15:40:00,213.83,213.83,213.51,213.77,13715.0,205.7857,205.7857,205.4778,205.728,13715.0
2022-05-25 15:45:00,213.77,213.83,213.37,213.6,15526.0,205.728,205.7857,205.343,205.5644,15526.0
2022-05-25 15:50:00,213.49,213.59,212.99,213.34,21005.0,205.4585,205.5548,204.9773,205.3142,21005.0
2022-05-25 15:55:00,213.34,213.51,213.1,213.51,87324.0,205.3142,205.4778,205.0832,205.4778,87324.0
2022-05-26 09:30:00,215.49,215.66,214.78,215.66,12285.0,207.3833,207.5469,206.7,207.5469,12285.0
2022-05-26 09:35:00,215.55,215.91,215.06,215.73,13755.0,207.441,207.7875,206.9695,207.6143,13755.0
2022-05-26 09:40:00,215.4,215.58,214.99,215.08,3541.0,207.2967,207.4699,206.9021,206.9887,3541.0
2022-05-26 09:45:00,214.92,215.6,214.92,215.59,3871.0,206.8347,207.4892,206.8347,207.4795,3871.0
2022-05-26 09:50:00,215.3,215.54,215.05,215.16,1265.0,207.2004,207.4314,206.9598,207.0657,1265.0
2022-05-26 09:55:00,215.09,215.25,215.09,215.25,1220.0,206.9983,207.1523,206.9983,207.1523,1220.0
2022-05-26 10:00:00,215.29,215.69,215.2,215.35,6702.0,207.1908,207.5758,207.1042,207.2486,6702.0
2022-05-26 10:05:00,215.48,215.67,215.39,215.39,8076.0,207.3737,207.5565,207.2871,207.2871,8076.0
2022-05-26 10:10:00,215.13,215.21,214.9,215.09,8234.0,207.0368,207.1138,206.8155,206.9983,8234.0
2022-05-26 10:15:00,215.2,215.3,214.98,215.18,8008.0,207.1042,207.2004,206.8925,207.085,8008.0
2022-05-26 10:20:00,215.08,215.4,214.74,215.37,6349.0,206.9887,207.2967,206.6615,207.2678,6349.0
2022-05-26 10:25:00,215.49,215.49,215.05,215.11,1957.0,207.3833,207.3833,206.9598,207.0176,1957.0
2022-05-26 10:30:00,215.22,215.29,214.91,215.11,2724.0,207.1234,207.1908,206.8251,207.0176,2724.0
2022-05-26 10:35:00,215.2,215.61,215.2,215.52,7073.0,207.1042,207.4988,207.1042,207.4122,7073.0
2022-05-26 10:40:00,215.66,215.79,215.46,215.74,2648.0,207.5469,207.672,207.3544,207.6239,2648.0
2022-05-26 10:45:00,215.82,216.2,215.69,216.2,7465.0,207.7009,208.0666,207.5758,208.0666,7465.0
2022-05-26 10:50:00,216.29,216.47,216.24,216.47,3104.0,208.1532,208.3264,208.1051,208.3264,3104.0
2022-05-26 10:55:00,216.38,216.82,216.23,216.64,9607.0,208.2398,208.6633,208.0954,208.49,9607.0
2022-05-26 11:00:00,216.77,217.03,216.67,216.99,3904.0,208.6151,208.8654,208.5189,208.8269,3904.0
2022-05-26 11:05:00,217.05,217.05,216.88,217.02,1785.0,208.8846,208.8846,208.721,208.8557,1785.0
2022-05-26 11:10:00,216.93,217.01,216.87,216.95,1732.0,208.7691,208.8461,208.7114,208.7884,1732.0
2022-05-26 11:15:00,217.06,217.18,216.99,217.12,2305.0,208.8942,209.0097,208.8269,208.952,2305.0
2022-05-26 11:20:00,217.31,217.31,217.04,217.13,3450.0,209.1348,209.1348,208.875,208.9616,3450.0
2022-05-26 11:25:00,217.22,217.35,217.11,217.29,2519.0,209.0482,209.1733,208.9423,209.1156,2519.0
2022-05-26 11:30:00,217.23,217.45,217.1,217.1,2623.0,209.0578,209.2696,208.9327,208.9327,2623.0
2022-05-26 11:35:00,217.08,217.19,216.86,217.19,2617.0,208.9135,209.0193,208.7017,209.0193,2617.0
2022-05-26 11:40:00,217.06,217.23,217.01,217.23,2460.0,208.8942,209.0578,208.8461,209.0578,2460.0
2022-05-26 11:45:00,217.23,217.28,216.87,217.06,2849.0,209.0578,209.1059,208.7114,208.8942,2849.0
2022-05-26 11:50:00,216.85,217.09,216.85,217.09,1730.0,208.6921,208.9231,208.6921,208.9231,1730.0
2022-05-26 11:55:00,217.1,217.45,217.1,217.31,2703.0,208.9327,209.2696,208.9327,209.1348,2703.0
2022-05-26 12:00:00,217.34,217.5,217.2,217.5,2019.0,209.1637,209.3177,209.029,209.3177,2019.0
2022-05-26 12:05:00,217.64,217.98,217.57,217.96,1088.0,209.4524,209.7796,209.385,209.7604,1088.0
2022-05-26 12:10:00,217.98,218.04,217.88,217.99,2220.0,209.7796,209.8374,209.6834,209.7892,2220.0
2022-05-26 12:15:00,218.04,218.08,217.78,217.91,1677.0,209.8374,209.8759,209.5871,209.7122,1677.0
2022-05-26 12:20:00,217.94,218.17,217.94,218.14,828.0,209.7411,209.9625,209.7411,209.9336,828.0
2022-05-26 12:25:00,218.06,218.29,218.06,218.29,1609.0,209.8566,210.078,209.8566,210.078,1609.0
2022-05-26 12:30:00,218.36,218.45,218.36,218.44,892.0,210.1453,210.2319,210.1453,210.2223,892.0
2022-05-26 12:35:00,218.33,218.48,218.12,218.48,2283.0,210.1164,210.2608,209.9143,210.2608,2283.0
2022-05-26 12:40:00,218.46,218.47,218.36,218.45,900.0,210.2416,210.2512,210.1453,210.2319,900.0
2022-05-26 12:45:00,218.47,218.51,218.34,218.51,1400.0,210.2512,210.2897,210.1261,210.2897,1400.0
2022-05-26 12:50:00,218.43,218.61,218.41,218.61,1069.0,210.2127,210.3859,210.1934,210.3859,1069.0
2022-05-26 12:55:00,218.62,218.87,218.62,218.87,1105.0,210.3955,210.6361,210.3955,210.6361,1105.0
2022-05-26 13:00:00,218.96,218.97,218.89,218.91,800.0,210.7227,210.7324,210.6554,210.6746,800.0
2022-05-26 13:05:00,218.96,218.98,218.83,218.95,2004.0,210.7227,210.742,210.5976,210.7131,2004.0
2022-05-26 13:10:00,218.99,218.99,218.72,218.83,1757.0,210.7516,210.7516,210.4918,210.5976,1757.0
2022-05-26 13:15:00,218.68,218.7,218.52,218.59,1869.0,210.4533,210.4725,210.2993,210.3667,1869.0
2022-05-26 13:20:00,218.56,218.56,218.23,218.23,1350.0,210.3378,210.3378,210.0202,210.0202,1350.0
2022-05-26 13:25:00,218.26,218.52,218.26,218.42,1375.0,210.0491,210.2993,210.0491,210.2031,1375.0
2022-05-26 13:30:00,218.42,218.65,218.33,218.65,1635.0,210.2031,210.4244,210.1164,210.4244,1635.0
2022-05-26 13:35:00,218.6,218.7,218.56,218.56,1399.0,210.3763,210.4725,210.3378,210.3378,1399.0
2022-05-26 13:40:00,218.64,218.89,218.57,218.88,2396.0,210.4148,210.6554,210.3474,210.6458,2396.0
2022-05-26 13:45:00,219.05,219.05,218.86,218.86,803.0,210.8094,210.8094,210.6265,210.6265,803.0
2022-05-26 13:50:00,218.72,218.75,218.68,218.68,684.0,210.4918,210.5206,210.4533,210.4533,684.0
2022-05-26 13:55:00,218.74,218.76,218.59,218.68,1908.0,210.511,210.5303,210.3667,210.4533,1908.0
2022-05-26 14:00:00,218.73,219.01,218.67,219.01,1982.0,210.5014,210.7709,210.4437,210.7709,1982.0
2022-05-26 14:05:00,219.08,219.11,218.82,219.07,1159.0,210.8382,210.8671,210.588,210.8286,1159.0
2022-05-26 14:10:00,219.14,219.14,219.03,219.09,729.0,210.896,210.896,210.7901,210.8479,729.0
2022-05-26 14:15:00,219.03,219.15,219.01,219.01,2027.0,210.7901,210.9056,210.7709,210.7709,2027.0
2022-05-26 14:20:00,219.03,219.18,219.0,219.18,925.0,210.7901,210.9345,210.7612,210.9345,925.0
2022-05-26 14:25:00,219.19,219.2,218.89,218.97,2042.0,210.9441,210.9537,210.6554,210.7324,2042.0
2022-05-26 14:30:00,218.9,218.91,218.74,218.74,1298.0,210.665,210.6746,210.511,210.511,1298.0
2022-05-26 14:35:00,218.67,218.68,218.46,218.6,3190.0,210.4437,210.4533,210.2416,210.3763,3190.0
2022-05-26 14:40:00,218.56,218.63,218.49,218.56,923.0,210.3378,210.4052,210.2704,210.3378,923.0
2022-05-26 14:45:00,218.7,218.7,218.53,218.54,1101.0,210.4725,210.4725,210.3089,210.3185,1101.0
2022-05-26 14:50:00,218.65,218.67,218.52,218.66,800.0,210.4244,210.4437,210.2993,210.434,800.0
2022-05-26 14:55:00,218.52,218.62,218.52,218.54,844.0,210.2993,210.3955,210.2993,210.3185,844.0
2022-05-26 15:00:00,218.49,218.63,218.15,218.3,2915.0,210.2704,210.4052,209.9432,210.0876,2915.0
2022-05-26 15:05:00,218.26,218.71,218.26,218.66,1888.0,210.0491,210.4822,210.0491,210.434,1888.0
2022-05-26 15:10:00,218.43,218.48,218.37,218.48,1239.0,210.2127,210.2608,210.1549,210.2608,1239.0
2022-05-26 15:15:00,218.41,218.48,218.06,218.14,2359.0,210.1934,210.2608,209.8566,209.9336,2359.0
2022-05-26 15:20:00,218.07,218.09,217.9,218.03,2526.0,209.8662,209.8855,209.7026,209.8277,2526.0
2022-05-26 15:25:00,217.9,218.33,217.85,218.33,3434.0,209.7026,210.1164,209.6545,210.1164,3434.0
2022-05-26 15:30:00,218.09,218.28,217.79,218.01,5537.0,209.8855,210.0683,209.5968,209.8085,5537.0
2022-05-26 15:35:00,217.97,218.05,217.8,217.98,6550.0,209.77,209.847,209.6064,209.7796,6550.0
2022-05-26 15:40:00,217.93,218.29,217.93,218.28,6503.0,209.7315,210.078,209.7315,210.0683,6503.0
2022-05-26 15:45:00,218.34,218.71,218.18,218.66,8676.0,210.1261,210.4822,209.9721,210.434,8676.0
2022-05-26 15:50:00,218.72,218.85,218.14,218.17,45476.0,210.4918,210.6169,209.9336,209.9625,45476.0
2022-05-26 15:55:00,218.17,218.32,217.64,218.0,63806.0,209.9625,210.1068,209.4524,209.7989,63806.0
2022-05-27 09:30:00,220.0,221.07,219.82,221.07,12759.0,211.7236,212.7534,211.5504,212.7534,12759.0
2022-05-27 09:35:00,221.13,221.38,220.65,221.38,2429.0,212.8111,213.0517,212.3492,213.0517,2429.0
2022-05-27 09:40:00,221.46,221.46,220.45,220.45,2085.0,213.1287,213.1287,212.1567,212.1567,2085.0
2022-05-27 09:45:00,220.43,221.52,220.43,221.43,3563.0,212.1374,213.1864,212.1374,213.0998,3563.0
2022-05-27 09:50:00,221.61,222.35,221.48,222.34,3652.0,213.2731,213.9852,213.1479,213.9756,3652.0
2022-05-27 09:55:00,222.41,222.84,222.26,222.51,3362.0,214.043,214.4568,213.8986,214.1392,3362.0
2022-05-27 10:00:00,222.34,222.87,222.21,222.63,3597.0,213.9756,214.4857,213.8505,214.2547,3597.0
2022-05-27 10:05:00,222.64,222.67,222.44,222.53,1810.0,214.2643,214.2932,214.0718,214.1584,1810.0
2022-05-27 10:10:00,222.52,222.6,222.11,222.53,3340.0,214.1488,214.2258,213.7542,214.1584,3340.0
2022-05-27 10:15:00,222.53,222.85,222.47,222.64,2859.0,214.1584,214.4664,214.1007,214.2643,2859.0
2022-05-27 10:20:00,222.7,222.99,222.7,222.78,1500.0,214.322,214.6011,214.322,214.399,1500.0
2022-05-27 10:25:00,222.82,222.91,222.47,222.88,3320.0,214.4375,214.5241,214.1007,214.4953,3320.0
2022-05-27 10:30:00,222.79,222.9,222.48,222.48,3825.0,214.4087,214.5145,214.1103,214.1103,3825.0
2022-05-27 10:35:00,222.61,222.71,222.52,222.55,1478.0,214.2354,214.3317,214.1488,214.1777,1478.0
2022-05-27 10:40:00,222.53,222.54,221.96,222.22,3174.0,214.1584,214.1681,213.6099,213.8601,3174.0
2022-05-27 10:45:00,222.17,222.22,221.74,222.22,2623.0,213.812,213.8601,213.3982,213.8601,2623.0
2022-05-27 10:50:00,222.24,222.42,222.09,222.3,2790.0,213.8794,214.0526,213.735,213.9371,2790.0
2022-05-27 10:55:00,222.33,222.33,221.59,221.7,3232.0,213.966,213.966,213.2538,213.3597,3232.0
2022-05-27 11:00:00,221.82,221.98,221.62,221.88,1847.0,213.4752,213.6291,213.2827,213.5329,1847.0
2022-05-27 11:05:00,221.91,222.46,221.91,222.3,2645.0,213.5618,214.0911,213.5618,213.9371,2645.0
2022-05-27 11:10:00,222.48,222.76,222.47,222.73,1261.0,214.1103,214.3798,214.1007,214.3509,1261.0
2022-05-27 11:15:00,222.76,222.83,222.73,222.76,2402.0,214.3798,214.4472,214.3509,214.3798,2402.0
2022-05-27 11:20:00,222.72,222.86,222.56,222.56,1824.0,214.3413,214.476,214.1873,214.1873,1824.0
2022-05-27 11:25:00,222.48,222.48,222.21,222.21,1200.0,214.1103,214.1103,213.8505,213.8505,1200.0
2022-05-27 11:30:00,222.29,222.67,222.29,222.58,1512.0,213.9275,214.2932,213.9275,214.2066,1512.0
2022-05-27 11:35:00,222.57,222.57,222.45,222.45,300.0,214.1969,214.1969,214.0815,214.0815,300.0
2022-05-27 11:40:00,222.36,222.72,222.36,222.72,1400.0,213.9948,214.3413,213.9948,214.3413,1400.0
2022-05-27 11:45:00,222.78,222.84,222.68,222.68,600.0,214.399,214.4568,214.3028,214.3028,600.0
2022-05-27 11:50:00,222.72,222.76,222.6,222.65,1500.0,214.3413,214.3798,214.2258,214.2739,1500.0
2022-05-27 11:55:00,222.54,222.66,222.49,222.51,701.0,214.1681,214.2836,214.1199,214.1392,701.0
2022-05-27 12:00:00,222.54,222.86,222.54,222.86,1872.0,214.1681,214.476,214.1681,214.476,1872.0
2022-05-27 12:05:00,222.73,222.73,222.39,222.55,4519.0,214.3509,214.3509,214.0237,214.1777,4519.0
2022-05-27 12:10:00,222.5,222.67,222.45,222.61,1603.0,214.1296,214.2932,214.0815,214.2354,1603.0
2022-05-27 12:15:00,222.5,222.51,222.33,222.33,443.0,214.1296,214.1392,213.966,213.966,443.0
2022-05-27 12:20:00,222.27,222.3,222.17,222.22,1334.0,213.9082,213.9371,213.812,213.8601,1334.0
2022-05-27 12:25:00,222.15,222.39,222.07,222.33,2503.0,213.7927,214.0237,213.7157,213.966,2503.0
2022-05-27 12:30:00,222.4,222.4,222.33,222.33,400.0,214.0333,214.0333,213.966,213.966,400.0
2022-05-27 12:35:00,222.22,222.29,222.14,222.2,800.0,213.8601,213.9275,213.7831,213.8409,800.0
2022-05-27 12:40:00,222.28,222.33,222.17,222.23,610.0,213.9178,213.966,213.812,213.8697,610.0
2022-05-27 12:45:00,222.25,222.28,222.08,222.08,1083.0,213.889,213.9178,213.7254,213.7254,1083.0
2022-05-27 12:50:00,222.01,222.18,221.96,222.18,811.0,213.658,213.8216,213.6099,213.8216,811.0
2022-05-27 12:55:00,222.29,222.29,222.06,222.06,1115.0,213.9275,213.9275,213.7061,213.7061,1115.0
2022-05-27 13:00:00,222.1,222.12,221.92,222.11,3206.0,213.7446,213.7639,213.5714,213.7542,3206.0
2022-05-27 13:05:00,222.13,222.13,222.02,222.04,1274.0,213.7735,213.7735,213.6676,213.6869,1274.0
2022-05-27 13:10:00,222.03,222.09,221.98,222.02,1177.0,213.6773,213.735,213.6291,213.6676,1177.0
2022-05-27 13:15:00,222.02,222.25,222.02,222.2,634.0,213.6676,213.889,213.6676,213.8409,634.0
2022-05-27 13:20:00,222.34,222.34,222.01,222.06,1013.0,213.9756,213.9756,213.658,213.7061,1013.0
2022-05-27 13:25:00,222.1,222.32,221.98,222.28,1916.0,213.7446,213.9563,213.6291,213.9178,1916.0
2022-05-27 13:30:00,222.27,222.44,222.26,222.34,1789.0,213.9082,214.0718,213.8986,213.9756,1789.0
2022-05-27 13:35:00,222.34,222.34,222.25,222.25,900.0,213.9756,213.9756,213.889,213.889,900.0
2022-05-27 13:40:00,222.14,222.19,222.11,222.16,1825.0,213.7831,213.8312,213.7542,213.8024,1825.0
2022-05-27 13:45:00,222.16,222.27,222.1,222.1,914.0,213.8024,213.9082,213.7446,213.7446,914.0
2022-05-27 13:50:00,222.13,222.13,221.89,221.89,500.0,213.7735,213.7735,213.5425,213.5425,500.0
2022-05-27 13:55:00,221.86,221.93,221.86,221.87,716.0,213.5136,213.581,213.5136,213.5233,716.0
2022-05-27 14:00:00,221.84,221.84,221.78,221.81,446.0,213.4944,213.4944,213.4367,213.4655,446.0
2022-05-27 14:05:00,221.76,221.77,221.66,221.77,617.0,213.4174,213.427,213.3212,213.427,617.0
2022-05-27 14:10:00,221.77,221.77,221.58,221.58,1400.0,213.427,213.427,213.2442,213.2442,1400.0
2022-05-27 14:15:00,221.75,221.93,221.75,221.91,1191.0,213.4078,213.581,213.4078,213.5618,1191.0
2022-05-27 14:20:00,221.87,221.87,221.79,221.83,1001.0,213.5233,213.5233,213.4463,213.4848,1001.0
2022-05-27 14:25:00,221.57,221.57,221.46,221.46,1476.0,213.2346,213.2346,213.1287,213.1287,1476.0
2022-05-27 14:30:00,221.49,221.63,221.44,221.44,2704.0,213.1576,213.2923,213.1095,213.1095,2704.0
2022-05-27 14:35:00,221.63,221.75,221.58,221.69,1304.0,213.2923,213.4078,213.2442,213.35,1304.0
2022-05-27 14:40:00,221.67,222.02,221.67,222.01,1557.0,213.3308,213.6676,213.3308,213.658,1557.0
2022-05-27 14:45:00,222.05,222.07,221.85,221.92,2252.0,213.6965,213.7157,213.504,213.5714,2252.0
2022-05-27 14:50:00,221.91,222.02,221.85,222.01,1206.0,213.5618,213.6676,213.504,213.658,1206.0
2022-05-27 14:55:00,222.07,222.28,222.05,222.21,1711.0,213.7157,213.9178,213.6965,213.8505,1711.0
2022-05-27 15:00:00,222.27,222.43,222.19,222.3,3066.0,213.9082,214.0622,213.8312,213.9371,3066.0
2022-05-27 15:05:00,222.33,222.46,222.31,222.44,3068.0,213.966,214.0911,213.9467,214.0718,3068.0
2022-05-27 15:10:00,222.49,222.54,222.38,222.45,2521.0,214.1199,214.1681,214.0141,214.0815,2521.0
2022-05-27 15:15:00,222.3,222.39,222.28,222.39,503.0,213.9371,214.0237,213.9178,214.0237,503.0
2022-05-27 15:20:00,222.47,222.59,222.38,222.59,900.0,214.1007,214.2162,214.0141,214.2162,900.0
2022-05-27 15:25:00,222.61,222.68,222.49,222.49,4540.0,214.2354,214.3028,214.1199,214.1199,4540.0
2022-05-27 15:30:00,222.47,222.57,222.2,222.23,4466.0,214.1007,214.1969,213.8409,213.8697,4466.0
2022-05-27 15:35:00,222.23,222.29,221.97,222.09,3038.0,213.8697,213.9275,213.6195,213.735,3038.0
2022-05-27 15:40:00,221.96,222.23,221.9,222.21,5808.0,213.6099,213.8697,213.5521,213.8505,5808.0
2022-05-27 15:45:00,222.22,222.22,221.96,222.05,7326.0,213.8601,213.8601,213.6099,213.6965,7326.0
2022-05-27 15:50:00,222.16,222.49,222.01,222.41,9945.0,213.8024,214.1199,213.658,214.043,9945.0
2022-05-27 15:55:00,222.5,223.02,222.48,223.0,29641.0,214.1296,214.63,214.1103,214.6108,29641.0
2022-05-31 09:30:00,220.21,220.48,218.76,219.0,11240.0,211.9257,212.1856,210.5303,210.7612,11240.0
2022-05-31 09:35:00,219.06,219.06,218.1,218.87,2323.0,210.819,210.819,209.8951,210.6361,2323.0
2022-05-31 09:40:00,218.47,218.58,217.91,218.45,2055.0,210.2512,210.357,209.7122,210.2319,2055.0
2022-05-31 09:45:00,218.88,218.88,218.14,218.14,1411.0,210.6458,210.6458,209.9336,209.9336,1411.0
2022-05-31 09:50:00,218.4,219.37,218.4,218.84,3251.0,210.1838,211.1173,210.1838,210.6073,3251.0
2022-05-31 09:55:00,219.05,219.18,218.65,218.65,1875.0,210.8094,210.9345,210.4244,210.4244,1875.0
2022-05-31 10:00:00,218.39,218.92,218.18,218.67,2480.0,210.1742,210.6843,209.9721,210.4437,2480.0
2022-05-31 10:05:00,218.83,219.0,218.54,218.54,1466.0,210.5976,210.7612,210.3185,210.3185,1466.0
2022-05-31 10:10:00,218.33,219.0,218.2,219.0,3236.0,210.1164,210.7612,209.9913,210.7612,3236.0
2022-05-31 10:15:00,219.12,219.35,219.12,219.35,1035.0,210.8767,211.0981,210.8767,211.0981,1035.0
2022-05-31 10:20:00,219.75,220.28,219.08,219.08,3583.0,211.483,211.9931,210.8382,210.8382,3583.0
2022-05-31 10:25:00,218.95,219.06,218.74,218.74,2394.0,210.7131,210.819,210.511,210.511,2394.0
2022-05-31 10:30:00,218.88,219.28,218.85,218.91,2575.0,210.6458,211.0307,210.6169,210.6746,2575.0
2022-05-31 10:35:00,218.89,219.03,218.75,218.86,2927.0,210.6554,210.7901,210.5206,210.6265,2927.0
2022-05-31 10:40:00,218.9,219.33,218.89,219.31,3105.0,210.665,211.0788,210.6554,211.0596,3105.0
2022-05-31 10:45:00,219.31,219.43,219.03,219.03,3764.0,211.0596,211.1751,210.7901,210.7901,3764.0
2022-05-31 10:50:00,219.06,219.22,218.91,218.93,2121.0,210.819,210.973,210.6746,210.6939,2121.0
2022-05-31 10:55:00,219.03,219.94,219.03,219.68,9878.0,210.7901,211.6659,210.7901,211.4157,9878.0
2022-05-31 11:00:00,219.73,220.05,219.65,219.96,1677.0,211.4638,211.7717,211.3868,211.6851,1677.0
2022-05-31 11:05:00,219.86,219.92,219.31,219.47,2602.0,211.5889,211.6466,211.0596,211.2136,2602.0
2022-05-31 11:10:00,219.47,219.48,219.2,219.3,1907.0,211.2136,211.2232,210.9537,211.05,1907.0
2022-05-31 11:15:00,219.05,219.27,219.03,219.06,2101.0,210.8094,211.0211,210.7901,210.819,2101.0
2022-05-31 11:20:00,218.92,219.12,218.86,219.12,2228.0,210.6843,210.8767,210.6265,210.8767,2228.0
2022-05-31 11:25:00,218.97,219.31,218.94,219.01,5438.0,210.7324,211.0596,210.7035,210.7709,5438.0
2022-05-31 11:30:00,218.87,219.09,218.85,218.86,1645.0,210.6361,210.8479,210.6169,210.6265,1645.0
2022-05-31 11:35:00,218.97,219.48,218.87,219.25,2311.0,210.7324,211.2232,210.6361,211.0018,2311.0
2022-05-31 11:40:00,219.22,219.58,219.19,219.58,1801.0,210.973,211.3194,210.9441,211.3194,1801.0
2022-05-31 11:45:00,219.56,219.83,219.48,219.75,2194.0,211.3002,211.56,211.2232,211.483,2194.0
2022-05-31 11:50:00,219.71,220.27,219.65,220.05,3213.0,211.4445,211.9835,211.3868,211.7717,3213.0
2022-05-31 11:55:00,220.29,220.48,220.16,220.45,3210.0,212.0027,212.1856,211.8776,212.1567,3210.0
2022-05-31 12:00:00,220.56,220.85,220.55,220.82,1266.0,212.2626,212.5416,212.2529,212.5128,1266.0
2022-05-31 12:05:00,220.71,220.71,220.28,220.35,1900.0,212.4069,212.4069,211.9931,212.0605,1900.0
2022-05-31 12:10:00,220.47,220.47,219.83,219.84,3246.0,212.1759,212.1759,211.56,211.5696,3246.0
2022-05-31 12:15:00,219.8,219.86,219.48,219.6,2792.0,211.5311,211.5889,211.2232,211.3387,2792.0
2022-05-31 12:20:00,219.75,219.75,219.22,219.28,2148.0,211.483,211.483,210.973,211.0307,2148.0
2022-05-31 12:25:00,219.26,219.5,219.26,219.39,1364.0,211.0115,211.2424,211.0115,211.1366,1364.0
2022-05-31 12:30:00,219.41,219.57,219.39,219.51,1711.0,211.1558,211.3098,211.1366,211.2521,1711.0
2022-05-31 12:35:00,219.52,219.99,219.52,219.87,3180.0,211.2617,211.714,211.2617,211.5985,3180.0
2022-05-31 12:40:00,219.82,220.23,219.82,220.05,3840.0,211.5504,211.945,211.5504,211.7717,3840.0
2022-05-31 12:45:00,220.11,220.13,219.89,219.94,2707.0,211.8295,211.8487,211.6178,211.6659,2707.0
2022-05-31 12:50:00,219.96,220.25,219.95,220.25,2506.0,211.6851,211.9642,211.6755,211.9642,2506.0
2022-05-31 12:55:00,220.24,220.33,219.86,219.99,5522.0,211.9546,212.0412,211.5889,211.714,5522.0
2022-05-31 13:00:00,219.98,220.04,219.57,219.72,2572.0,211.7044,211.7621,211.3098,211.4542,2572.0
2022-05-31 13:05:00,219.68,220.38,219.67,220.38,3945.0,211.4157,212.0893,211.406,212.0893,3945.0
2022-05-31 13:10:00,220.28,220.28,220.09,220.11,1723.0,211.9931,211.9931,211.8102,211.8295,1723.0
2022-05-31 13:15:00,220.12,220.12,219.76,220.09,4682.0,211.8391,211.8391,211.4927,211.8102,4682.0
2022-05-31 13:20:00,220.07,220.13,219.96,220.12,2403.0,211.791,211.8487,211.6851,211.8391,2403.0
2022-05-31 13:25:00,220.12,220.43,220.12,220.43,7411.0,211.8391,212.1374,211.8391,212.1374,7411.0
2022-05-31 13:30:00,220.52,221.23,220.47,221.16,2943.0,212.2241,212.9074,212.1759,212.84,2943.0
2022-05-31 13:35:00,221.37,221.59,221.24,221.4,4404.0,213.0421,213.2538,212.917,213.071,4404.0
2022-05-31 13:40:00,221.4,221.53,221.32,221.45,3896.0,213.071,213.1961,212.994,213.1191,3896.0
2022-05-31 13:45:00,221.48,221.57,220.9,220.9,9342.0,213.1479,213.2346,212.5898,212.5898,9342.0
2022-05-31 13:50:00,220.78,221.25,220.77,221.15,5798.0,212.4743,212.9266,212.4647,212.8304,5798.0
2022-05-31 13:55:00,221.12,221.38,220.99,221.36,7969.0,212.8015,213.0517,212.6764,213.0325,7969.0
2022-05-31 14:00:00,221.29,221.34,220.98,221.02,8112.0,212.9651,213.0132,212.6668,212.7053,8112.0
2022-05-31 14:05:00,220.96,221.06,220.71,221.06,3031.0,212.6475,212.7437,212.4069,212.7437,3031.0
2022-05-31 14:10:00,221.1,221.12,220.83,220.99,8557.0,212.7822,212.8015,212.5224,212.6764,8557.0
2022-05-31 14:15:00,220.96,221.29,220.89,221.28,8309.0,212.6475,212.9651,212.5801,212.9555,8309.0
2022-05-31 14:20:00,221.35,221.56,221.11,221.48,4458.0,213.0228,213.2249,212.7919,213.1479,4458.0
2022-05-31 14:25:00,221.47,221.47,221.23,221.42,1991.0,213.1383,213.1383,212.9074,213.0902,1991.0
2022-05-31 14:30:00,221.42,221.6,221.31,221.31,3228.0,213.0902,213.2634,212.9843,212.9843,3228.0
2022-05-31 14:35:00,221.37,221.38,221.11,221.35,1935.0,213.0421,213.0517,212.7919,213.0228,1935.0
2022-05-31 14:40:00,221.32,221.36,220.88,221.02,2210.0,212.994,213.0325,212.5705,212.7053,2210.0
2022-05-31 14:45:00,221.03,221.08,220.58,220.71,4890.0,212.7149,212.763,212.2818,212.4069,4890.0
2022-05-31 14:50:00,220.7,220.83,220.37,220.37,3116.0,212.3973,212.5224,212.0797,212.0797,3116.0
2022-05-31 14:55:00,220.22,220.48,220.07,220.31,2423.0,211.9353,212.1856,211.791,212.022,2423.0
2022-05-31 15:00:00,220.26,220.35,219.69,220.01,4326.0,211.9738,212.0605,211.4253,211.7332,4326.0
2022-05-31 15:05:00,219.87,220.25,219.76,220.23,1844.0,211.5985,211.9642,211.4927,211.945,1844.0
2022-05-31 15:10:00,220.24,220.28,219.87,220.28,3440.0,211.9546,211.9931,211.5985,211.9931,3440.0
2022-05-31 15:15:00,220.43,220.79,220.23,220.24,2543.0,212.1374,212.4839,211.945,211.9546,2543.0
2022-05-31 15:20:00,220.38,220.71,220.33,220.67,3118.0,212.0893,212.4069,212.0412,212.3684,3118.0
2022-05-31 15:25:00,220.67,220.83,220.59,220.83,3222.0,212.3684,212.5224,212.2914,212.5224,3222.0
2022-05-31 15:30:00,220.83,221.31,220.83,221.21,5865.0,212.5224,212.9843,212.5224,212.8881,5865.0
2022-05-31 15:35:00,221.13,221.14,220.82,220.94,6959.0,212.8111,212.8207,212.5128,212.6283,6959.0
2022-05-31 15:40:00,220.98,220.99,220.64,220.64,5911.0,212.6668,212.6764,212.3395,212.3395,5911.0
2022-05-31 15:45:00,220.6,220.78,220.14,220.22,18156.0,212.3011,212.4743,211.8584,211.9353,18156.0
2022-05-31 15:50:00,220.16,220.81,220.02,220.02,17071.0,211.8776,212.5032,211.7429,211.7429,17071.0
2022-05-31 15:55:00,220.16,220.16,219.27,219.79,57800.0,211.8776,211.8776,211.0211,211.5215,57800.0
2022-06-01 09:30:00,221.19,222.52,221.05,221.05,7770.0,212.8689,214.1488,212.7341,212.7341,7770.0
2022-06-01 09:35:00,220.8,221.41,220.28,220.28,1618.0,212.4935,213.0806,211.9931,211.9931,1618.0
2022-06-01 09:40:00,220.3,220.59,219.64,219.7,1633.0,212.0123,212.2914,211.3772,211.4349,1633.0
2022-06-01 09:45:00,219.78,220.39,219.63,219.92,2338.0,211.5119,212.099,211.3675,211.6466,2338.0
2022-06-01 09:50:00,219.96,220.51,219.95,220.51,1416.0,211.6851,212.2144,211.6755,212.2144,1416.0
2022-06-01 09:55:00,220.2,220.36,220.15,220.15,800.0,211.9161,212.0701,211.868,211.868,800.0
2022-06-01 10:00:00,220.34,220.34,219.62,219.62,1114.0,212.0508,212.0508,211.3579,211.3579,1114.0
2022-06-01 10:05:00,218.98,219.16,218.53,218.53,1800.0,210.742,210.9152,210.3089,210.3089,1800.0
2022-06-01 10:10:00,218.42,218.84,218.2,218.29,3186.0,210.2031,210.6073,209.9913,210.078,3186.0
2022-06-01 10:15:00,217.84,217.99,217.7,217.8,2290.0,209.6449,209.7892,209.5101,209.6064,2290.0
2022-06-01 10:20:00,217.86,218.38,217.65,218.38,3120.0,209.6641,210.1646,209.462,210.1646,3120.0
2022-06-01 10:25:00,218.46,218.47,218.06,218.12,2600.0,210.2416,210.2512,209.8566,209.9143,2600.0
2022-06-01 10:30:00,217.96,218.22,217.4,217.46,2900.0,209.7604,210.0106,209.2214,209.2792,2900.0
2022-06-01 10:35:00,217.45,217.45,217.05,217.43,2005.0,209.2696,209.2696,208.8846,209.2503,2005.0
2022-06-01 10:40:00,217.45,217.47,217.16,217.28,3309.0,209.2696,209.2888,208.9905,209.1059,3309.0
2022-06-01 10:45:00,217.15,217.17,217.04,217.16,1642.0,208.9808,209.0001,208.875,208.9905,1642.0
2022-06-01 10:50:00,217.12,217.38,217.11,217.33,800.0,208.952,209.2022,208.9423,209.1541,800.0
2022-06-01 10:55:00,217.37,217.53,217.3,217.37,6927.0,209.1926,209.3465,209.1252,209.1926,6927.0
2022-06-01 11:00:00,217.33,217.33,216.85,217.07,9083.0,209.1541,209.1541,208.6921,208.9038,9083.0
2022-06-01 11:05:00,217.01,217.36,216.98,216.98,3214.0,208.8461,209.1829,208.8172,208.8172,3214.0
2022-06-01 11:10:00,216.86,217.27,216.82,217.26,5456.0,208.7017,209.0963,208.6633,209.0867,5456.0
2022-06-01 11:15:00,217.25,217.43,216.96,217.27,4679.0,209.0771,209.2503,208.798,209.0963,4679.0
2022-06-01 11:20:00,217.26,217.63,217.08,217.15,7653.0,209.0867,209.4428,208.9135,208.9808,7653.0
2022-06-01 11:25:00,217.11,217.11,216.76,217.06,1784.0,208.9423,208.9423,208.6055,208.8942,1784.0
2022-06-01 11:30:00,217.13,217.13,216.58,216.58,500.0,208.9616,208.9616,208.4323,208.4323,500.0
2022-06-01 11:35:00,216.81,216.82,216.51,216.64,1152.0,208.6536,208.6633,208.3649,208.49,1152.0
2022-06-01 11:40:00,216.39,216.42,215.98,215.98,1600.0,208.2494,208.2783,207.8549,207.8549,1600.0
2022-06-01 11:45:00,216.21,216.29,215.86,215.88,2655.0,208.0762,208.1532,207.7394,207.7586,2655.0
2022-06-01 11:50:00,215.84,215.84,215.66,215.78,912.0,207.7201,207.7201,207.5469,207.6624,912.0
2022-06-01 11:55:00,215.98,216.05,215.93,215.99,844.0,207.8549,207.9222,207.8067,207.8645,844.0
2022-06-01 12:00:00,215.71,216.09,215.71,216.05,1485.0,207.595,207.9607,207.595,207.9222,1485.0
2022-06-01 12:05:00,216.19,216.39,216.19,216.39,600.0,208.057,208.2494,208.057,208.2494,600.0
2022-06-01 12:10:00,216.29,216.35,216.09,216.21,1432.0,208.1532,208.2109,207.9607,208.0762,1432.0
2022-06-01 12:15:00,216.44,216.47,216.34,216.47,1488.0,208.2975,208.3264,208.2013,208.3264,1488.0
2022-06-01 12:20:00,216.74,216.74,216.63,216.67,798.0,208.5863,208.5863,208.4804,208.5189,798.0
2022-06-01 12:25:00,216.59,216.71,216.57,216.64,600.0,208.4419,208.5574,208.4227,208.49,600.0
2022-06-01 12:30:00,216.44,216.7,216.39,216.47,1042.0,208.2975,208.5478,208.2494,208.3264,1042.0
2022-06-01 12:35:00,216.55,216.65,216.46,216.65,1362.0,208.4034,208.4996,208.3168,208.4996,1362.0
2022-06-01 12:40:00,216.74,216.89,216.36,216.36,1475.0,208.5863,208.7306,208.2206,208.2206,1475.0
2022-06-01 12:45:00,216.48,216.48,216.15,216.15,836.0,208.336,208.336,208.0185,208.0185,836.0
2022-06-01 12:50:00,216.14,216.56,216.07,216.49,1764.0,208.0088,208.413,207.9415,208.3457,1764.0
2022-06-01 12:55:00,216.6,216.75,216.45,216.55,1320.0,208.4515,208.5959,208.3072,208.4034,1320.0
2022-06-01 13:00:00,216.66,216.91,216.66,216.73,800.0,208.5093,208.7499,208.5093,208.5766,800.0
2022-06-01 13:05:00,216.96,217.34,216.95,217.04,724.0,208.798,209.1637,208.7884,208.875,724.0
2022-06-01 13:10:00,217.33,217.33,217.04,217.19,700.0,209.1541,209.1541,208.875,209.0193,700.0
2022-06-01 13:15:00,217.25,217.35,217.19,217.25,1300.0,209.0771,209.1733,209.0193,209.0771,1300.0
2022-06-01 13:20:00,217.45,217.77,217.34,217.34,2686.0,209.2696,209.5775,209.1637,209.1637,2686.0
2022-06-01 13:25:00,217.66,217.89,217.66,217.7,2169.0,209.4717,209.693,209.4717,209.5101,2169.0
2022-06-01 13:30:00,217.63,217.69,217.37,217.67,2568.0,209.4428,209.5005,209.1926,209.4813,2568.0
2022-06-01 13:35:00,217.77,217.93,217.7,217.82,2111.0,209.5775,209.7315,209.5101,209.6256,2111.0
2022-06-01 13:40:00,217.73,217.86,217.6,217.69,3568.0,209.539,209.6641,209.4139,209.5005,3568.0
2022-06-01 13:45:00,217.81,217.81,217.47,217.62,538.0,209.616,209.616,209.2888,209.4332,538.0
2022-06-01 13:50:00,217.63,217.77,217.29,217.29,800.0,209.4428,209.5775,209.1156,209.1156,800.0
2022-06-01 13:55:00,217.44,217.67,217.41,217.59,1200.0,209.2599,209.4813,209.2311,209.4043,1200.0
2022-06-01 14:00:00,217.66,217.87,217.66,217.87,500.0,209.4717,209.6738,209.4717,209.6738,500.0
2022-06-01 14:05:00,217.81,217.95,217.45,217.67,2121.0,209.616,209.7507,209.2696,209.4813,2121.0
2022-06-01 14:10:00,217.75,217.75,217.51,217.68,746.0,209.5583,209.5583,209.3273,209.4909,746.0
2022-06-01 14:15:00,217.87,217.87,217.49,217.49,1600.0,209.6738,209.6738,209.308,209.308,1600.0
2022-06-01 14:20:00,217.7,218.48,217.7,218.48,1151.0,209.5101,210.2608,209.5101,210.2608,1151.0
2022-06-01 14:25:00,218.5,218.75,218.42,218.66,1552.0,210.2801,210.5206,210.2031,210.434,1552.0
2022-06-01 14:30:00,218.59,218.73,218.53,218.59,2040.0,210.3667,210.5014,210.3089,210.3667,2040.0
2022-06-01 14:35:00,218.46,218.76,218.39,218.4,1797.0,210.2416,210.5303,210.1742,210.1838,1797.0
2022-06-01 14:40:00,218.39,218.72,218.28,218.62,1354.0,210.1742,210.4918,210.0683,210.3955,1354.0
2022-06-01 14:45:00,218.65,218.65,218.44,218.64,1830.0,210.4244,210.4244,210.2223,210.4148,1830.0
2022-06-01 14:50:00,218.3,218.57,218.27,218.27,1524.0,210.0876,210.3474,210.0587,210.0587,1524.0
2022-06-01 14:55:00,218.41,218.59,218.18,218.18,2911.0,210.1934,210.3667,209.9721,209.9721,2911.0
2022-06-01 15:00:00,218.15,218.39,217.9,217.99,2701.0,209.9432,210.1742,209.7026,209.7892,2701.0
2022-06-01 15:05:00,217.93,218.33,217.93,218.32,1953.0,209.7315,210.1164,209.7315,210.1068,1953.0
2022-06-01 15:10:00,218.22,218.54,218.11,218.53,1357.0,210.0106,210.3185,209.9047,210.3089,1357.0
2022-06-01 15:15:00,218.51,218.67,218.38,218.38,2186.0,210.2897,210.4437,210.1646,210.1646,2186.0
2022-06-01 15:20:00,218.43,218.55,218.36,218.5,2429.0,210.2127,210.3282,210.1453,210.2801,2429.0
2022-06-01 15:25:00,218.46,218.78,218.33,218.58,3260.0,210.2416,210.5495,210.1164,210.357,3260.0
2022-06-01 15:30:00,218.59,218.67,218.26,218.48,5474.0,210.3667,210.4437,210.0491,210.2608,5474.0
2022-06-01 15:35:00,218.43,218.81,218.33,218.69,2637.0,210.2127,210.5784,210.1164,210.4629,2637.0
2022-06-01 15:40:00,218.74,218.87,218.55,218.71,4025.0,210.511,210.6361,210.3282,210.4822,4025.0
2022-06-01 15:45:00,218.6,218.91,218.46,218.9,5689.0,210.3763,210.6746,210.2416,210.665,5689.0
2022-06-01 15:50:00,219.16,219.2,218.17,218.17,9110.0,210.9152,210.9537,209.9625,209.9625,9110.0
2022-06-01 15:55:00,218.09,218.18,217.47,217.47,28055.0,209.8855,209.9721,209.2888,209.2888,28055.0
2022-06-02 09:30:00,217.11,217.11,216.17,216.76,6711.0,208.9423,208.9423,208.0377,208.6055,6711.0
2022-06-02 09:35:00,216.76,217.08,216.26,216.97,1877.0,208.6055,208.9135,208.1243,208.8076,1877.0
2022-06-02 09:40:00,217.09,217.51,216.84,217.51,443.0,208.9231,209.3273,208.6825,209.3273,443.0
2022-06-02 09:45:00,217.21,217.27,217.01,217.27,1240.0,209.0386,209.0963,208.8461,209.0963,1240.0
2022-06-02 09:50:00,217.13,217.13,216.78,216.78,400.0,208.9616,208.9616,208.6248,208.6248,400.0
2022-06-02 09:55:00,216.46,216.46,215.92,216.26,672.0,208.3168,208.3168,207.7971,208.1243,672.0
2022-06-02 10:00:00,216.14,216.97,216.14,216.96,900.0,208.0088,208.8076,208.0088,208.798,900.0
2022-06-02 10:05:00,216.8,216.94,216.36,216.86,1198.0,208.644,208.7787,208.2206,208.7017,1198.0
2022-06-02 10:10:00,216.87,217.99,216.87,217.76,3827.0,208.7114,209.7892,208.7114,209.5679,3827.0
2022-06-02 10:15:00,217.86,217.96,217.06,217.24,4956.0,209.6641,209.7604,208.8942,209.0675,4956.0
2022-06-02 10:20:00,217.12,217.48,216.6,216.61,4188.0,208.952,209.2984,208.4515,208.4612,4188.0
2022-06-02 10:25:00,216.68,216.95,216.5,216.95,1719.0,208.5285,208.7884,208.3553,208.7884,1719.0
2022-06-02 10:30:00,217.18,217.46,217.18,217.46,300.0,209.0097,209.2792,209.0097,209.2792,300.0
2022-06-02 10:35:00,217.45,217.45,217.04,217.35,1870.0,209.2696,209.2696,208.875,209.1733,1870.0
2022-06-02 10:40:00,217.54,217.6,217.31,217.6,800.0,209.3562,209.4139,209.1348,209.4139,800.0
2022-06-02 10:45:00,217.41,217.67,217.41,217.53,600.0,209.2311,209.4813,209.2311,209.3465,600.0
2022-06-02 10:50:00,217.33,217.37,217.32,217.37,300.0,209.1541,209.1926,209.1444,209.1926,300.0
2022-06-02 10:55:00,217.47,217.81,217.42,217.68,2098.0,209.2888,209.616,209.2407,209.4909,2098.0
2022-06-02 11:00:00,217.61,218.19,217.6,218.19,809.0,209.4235,209.9817,209.4139,209.9817,809.0
2022-06-02 11:05:00,218.1,218.31,218.1,218.29,500.0,209.8951,210.0972,209.8951,210.078,500.0
2022-06-02 11:10:00,218.39,218.9,218.39,218.82,2204.0,210.1742,210.665,210.1742,210.588,2204.0
2022-06-02 11:15:00,218.82,218.87,218.53,218.74,1406.0,210.588,210.6361,210.3089,210.511,1406.0
2022-06-02 11:20:00,218.56,218.7,218.51,218.52,500.0,210.3378,210.4725,210.2897,210.2993,500.0
2022-06-02 11:25:00,218.64,218.75,218.38,218.75,3656.0,210.4148,210.5206,210.1646,210.5206,3656.0
2022-06-02 11:30:00,218.64,218.65,218.09,218.33,1243.0,210.4148,210.4244,209.8855,210.1164,1243.0
2022-06-02 11:35:00,218.11,218.22,218.11,218.22,400.0,209.9047,210.0106,209.9047,210.0106,400.0
2022-06-02 11:40:00,218.32,218.67,218.32,218.67,700.0,210.1068,210.4437,210.1068,210.4437,700.0
2022-06-02 11:45:00,218.65,219.15,218.65,219.15,900.0,210.4244,210.9056,210.4244,210.9056,900.0
2022-06-02 11:50:00,219.13,219.13,219.01,219.03,550.0,210.8864,210.8864,210.7709,210.7901,550.0
2022-06-02 11:55:00,218.74,218.94,218.69,218.94,536.0,210.511,210.7035,210.4629,210.7035,536.0
2022-06-02 12:00:00,218.77,218.93,218.76,218.82,800.0,210.5399,210.6939,210.5303,210.588,800.0
2022-06-02 12:05:00,218.67,218.95,218.67,218.95,713.0,210.4437,210.7131,210.4437,210.7131,713.0
2022-06-02 12:10:00,218.84,219.03,218.84,219.03,500.0,210.6073,210.7901,210.6073,210.7901,500.0
2022-06-02 12:15:00,219.0,219.14,219.0,219.14,400.0,210.7612,210.896,210.7612,210.896,400.0
2022-06-02 12:20:00,219.19,219.51,219.18,219.46,982.0,210.9441,211.2521,210.9345,211.2039,982.0
2022-06-02 12:25:00,219.52,219.73,219.52,219.61,700.0,211.2617,211.4638,211.2617,211.3483,700.0
2022-06-02 12:30:00,219.78,219.9,219.68,219.79,820.0,211.5119,211.6274,211.4157,211.5215,820.0
2022-06-02 12:35:00,220.0,220.11,219.86,220.11,2272.0,211.7236,211.8295,211.5889,211.8295,2272.0
2022-06-02 12:40:00,220.17,220.25,219.75,220.17,5136.0,211.8872,211.9642,211.483,211.8872,5136.0
2022-06-02 12:45:00,220.2,220.36,220.05,220.19,1488.0,211.9161,212.0701,211.7717,211.9065,1488.0
2022-06-02 12:50:00,220.24,220.38,220.24,220.38,800.0,211.9546,212.0893,211.9546,212.0893,800.0
2022-06-02 12:55:00,220.46,220.84,220.35,220.8,14294.0,212.1663,212.532,212.0605,212.4935,14294.0
2022-06-02 13:00:00,220.87,221.3,220.84,221.27,7929.0,212.5609,212.9747,212.532,212.9458,7929.0
2022-06-02 13:05:00,221.21,221.45,221.21,221.45,1536.0,212.8881,213.1191,212.8881,213.1191,1536.0
2022-06-02 13:10:00,221.42,221.47,220.98,221.18,4078.0,213.0902,213.1383,212.6668,212.8592,4078.0
2022-06-02 13:15:00,221.13,221.27,220.98,221.27,1583.0,212.8111,212.9458,212.6668,212.9458,1583.0
2022-06-02 13:20:00,221.32,221.39,221.11,221.26,2050.0,212.994,213.0613,212.7919,212.9362,2050.0
2022-06-02 13:25:00,221.28,221.4,221.16,221.29,2222.0,212.9555,213.071,212.84,212.9651,2222.0
2022-06-02 13:30:00,221.38,221.61,221.37,221.61,2442.0,213.0517,213.2731,213.0421,213.2731,2442.0
2022-06-02 13:35:00,221.56,221.56,221.41,221.55,2469.0,213.2249,213.2249,213.0806,213.2153,2469.0
2022-06-02 13:40:00,221.55,221.55,221.26,221.37,2307.0,213.2153,213.2153,212.9362,213.0421,2307.0
2022-06-02 13:45:00,221.56,221.64,221.48,221.64,1415.0,213.2249,213.3019,213.1479,213.3019,1415.0
2022-06-02 13:50:00,221.76,221.76,221.52,221.52,2331.0,213.4174,213.4174,213.1864,213.1864,2331.0
2022-06-02 13:55:00,221.49,221.64,221.26,221.53,5741.0,213.1576,213.3019,212.9362,213.1961,5741.0
2022-06-02 14:00:00,221.58,221.71,221.44,221.7,601.0,213.2442,213.3693,213.1095,213.3597,601.0
2022-06-02 14:05:00,221.65,221.86,221.56,221.86,2679.0,213.3115,213.5136,213.2249,213.5136,2679.0
2022-06-02 14:10:00,221.75,221.81,221.65,221.75,2520.0,213.4078,213.4655,213.3115,213.4078,2520.0
2022-06-02 14:15:00,221.76,221.79,221.62,221.77,1620.0,213.4174,213.4463,213.2827,213.427,1620.0
2022-06-02 14:20:00,221.75,221.83,221.68,221.69,2433.0,213.4078,213.4848,213.3404,213.35,2433.0
2022-06-02 14:25:00,221.67,221.69,221.45,221.46,3200.0,213.3308,213.35,213.1191,213.1287,3200.0
2022-06-02 14:30:00,221.73,221.94,221.73,221.9,1711.0,213.3885,213.5906,213.3885,213.5521,1711.0
2022-06-02 14:35:00,221.96,222.04,221.88,221.89,3050.0,213.6099,213.6869,213.5329,213.5425,3050.0
2022-06-02 14:40:00,221.87,221.98,221.67,221.98,2499.0,213.5233,213.6291,213.3308,213.6291,2499.0
2022-06-02 14:45:00,221.9,222.15,221.89,221.93,2275.0,213.5521,213.7927,213.5425,213.581,2275.0
2022-06-02 14:50:00,221.88,222.18,221.87,221.98,4615.0,213.5329,213.8216,213.5233,213.6291,4615.0
2022-06-02 14:55:00,221.9,221.95,221.63,221.65,1600.0,213.5521,213.6003,213.2923,213.3115,1600.0
2022-06-02 15:00:00,221.81,222.07,221.65,222.05,2971.0,213.4655,213.7157,213.3115,213.6965,2971.0
2022-06-02 15:05:00,222.0,222.17,221.99,222.07,2160.0,213.6484,213.812,213.6388,213.7157,2160.0
2022-06-02 15:10:00,222.08,222.2,221.95,222.2,3592.0,213.7254,213.8409,213.6003,213.8409,3592.0
2022-06-02 15:15:00,222.16,222.39,222.11,222.33,2319.0,213.8024,214.0237,213.7542,213.966,2319.0
2022-06-02 15:20:00,222.29,222.43,222.23,222.37,5297.0,213.9275,214.0622,213.8697,214.0045,5297.0
2022-06-02 15:25:00,222.39,222.5,221.99,222.0,4435.0,214.0237,214.1296,213.6388,213.6484,4435.0
2022-06-02 15:30:00,222.17,222.33,222.03,222.33,8646.0,213.812,213.966,213.6773,213.966,8646.0
2022-06-02 15:35:00,222.39,222.43,222.07,222.09,6219.0,214.0237,214.0622,213.7157,213.735,6219.0
2022-06-02 15:40:00,222.19,222.67,222.16,222.67,4395.0,213.8312,214.2932,213.8024,214.2932,4395.0
2022-06-02 15:45:00,222.67,223.1,222.6,223.02,18017.0,214.2932,214.707,214.2258,214.63,18017.0
2022-06-02 15:50:00,223.01,224.15,222.78,223.9,61662.0,214.6204,215.7175,214.399,215.4769,61662.0
2022-06-02 15:55:00,223.82,224.37,223.82,224.09,36536.0,215.3999,215.9292,215.3999,215.6598,36536.0
2022-06-03 09:30:00,222.16,223.04,221.14,223.0,9765.0,213.8024,214.6493,212.8207,214.6108,9765.0
2022-06-03 09:35:00,223.0,223.77,222.29,223.27,16477.0,214.6108,215.3518,213.9275,214.8706,16477.0
2022-06-03 09:40:00,223.73,224.11,223.19,223.19,10600.0,215.3133,215.679,214.7936,214.7936,10600.0
2022-06-03 09:45:00,223.5,224.11,223.28,223.62,7406.0,215.092,215.679,214.8802,215.2074,7406.0
2022-06-03 09:50:00,223.52,223.62,222.86,223.5,2916.0,215.1112,215.2074,214.476,215.092,2916.0
2022-06-03 09:55:00,223.5,223.61,223.15,223.15,2783.0,215.092,215.1978,214.7551,214.7551,2783.0
2022-06-03 10:00:00,223.19,223.86,222.95,223.26,4234.0,214.7936,215.4384,214.5626,214.861,4234.0
2022-06-03 10:05:00,223.0,223.48,222.87,223.11,5665.0,214.6108,215.0727,214.4857,214.7166,5665.0
2022-06-03 10:10:00,223.02,223.36,222.85,223.36,6646.0,214.63,214.9572,214.4664,214.9572,6646.0
2022-06-03 10:15:00,223.38,224.38,223.34,224.15,3824.0,214.9765,215.9388,214.938,215.7175,3824.0
2022-06-03 10:20:00,224.1,224.25,223.54,224.25,20082.0,215.6694,215.8137,215.1304,215.8137,20082.0
2022-06-03 10:25:00,223.95,223.95,223.18,223.55,3094.0,215.525,215.525,214.784,215.1401,3094.0
2022-06-03 10:30:00,223.12,223.9,223.12,223.68,1200.0,214.7262,215.4769,214.7262,215.2652,1200.0
2022-06-03 10:35:00,223.9,223.9,223.09,223.45,2800.0,215.4769,215.4769,214.6974,215.0438,2800.0
2022-06-03 10:40:00,223.14,223.37,223.03,223.19,1346.0,214.7455,214.9668,214.6396,214.7936,1346.0
2022-06-03 10:45:00,223.35,223.63,223.19,223.62,2900.0,214.9476,215.2171,214.7936,215.2074,2900.0
2022-06-03 10:50:00,223.69,224.08,223.63,224.02,8524.0,215.2748,215.6501,215.2171,215.5924,8524.0
2022-06-03 10:55:00,223.88,224.22,223.71,224.13,3418.0,215.4577,215.7849,215.2941,215.6983,3418.0
2022-06-03 11:00:00,224.11,224.11,223.32,223.32,1400.0,215.679,215.679,214.9187,214.9187,1400.0
2022-06-03 11:05:00,223.41,223.5,223.24,223.24,3442.0,215.0053,215.092,214.8417,214.8417,3442.0
2022-06-03 11:10:00,223.13,223.35,222.86,223.24,6466.0,214.7359,214.9476,214.476,214.8417,6466.0
2022-06-03 11:15:00,223.34,223.89,223.14,223.56,11375.0,214.938,215.4673,214.7455,215.1497,11375.0
2022-06-03 11:20:00,223.4,223.59,223.33,223.46,2300.0,214.9957,215.1786,214.9283,215.0535,2300.0
2022-06-03 11:25:00,223.44,223.65,223.12,223.45,7783.0,215.0342,215.2363,214.7262,215.0438,7783.0
2022-06-03 11:30:00,223.45,223.97,223.45,223.96,10010.0,215.0438,215.5443,215.0438,215.5346,10010.0
2022-06-03 11:35:00,223.98,224.2,223.69,223.69,3572.0,215.5539,215.7656,215.2748,215.2748,3572.0
2022-06-03 11:40:00,223.83,224.04,223.59,223.99,4886.0,215.4095,215.6116,215.1786,215.5635,4886.0
2022-06-03 11:45:00,224.08,224.09,223.52,223.54,2168.0,215.6501,215.6598,215.1112,215.1304,2168.0
2022-06-03 11:50:00,223.52,223.81,223.52,223.81,1604.0,215.1112,215.3903,215.1112,215.3903,1604.0
2022-06-03 11:55:00,223.67,223.86,223.67,223.74,1740.0,215.2556,215.4384,215.2556,215.3229,1740.0
2022-06-03 12:00:00,223.82,224.33,223.82,224.11,10534.0,215.3999,215.8907,215.3999,215.679,10534.0
2022-06-03 12:05:00,224.09,224.09,223.74,223.92,1494.0,215.6598,215.6598,215.3229,215.4962,1494.0
2022-06-03 12:10:00,223.88,224.05,223.87,223.95,1600.0,215.4577,215.6213,215.448,215.525,1600.0
2022-06-03 12:15:00,224.1,224.22,223.64,223.65,3482.0,215.6694,215.7849,215.2267,215.2363,3482.0
2022-06-03 12:20:00,223.62,224.32,223.48,224.15,14594.0,215.2074,215.8811,215.0727,215.7175,14594.0
2022-06-03 12:25:00,224.12,224.49,224.06,224.49,2994.0,215.6886,216.0447,215.6309,216.0447,2994.0
2022-06-03 12:30:00,224.21,224.21,224.05,224.12,400.0,215.7752,215.7752,215.6213,215.6886,400.0
2022-06-03 12:35:00,223.98,224.34,223.94,224.34,1735.0,215.5539,215.9004,215.5154,215.9004,1735.0
2022-06-03 12:40:00,224.26,224.4,224.17,224.4,1218.0,215.8234,215.9581,215.7367,215.9581,1218.0
2022-06-03 12:45:00,224.54,224.76,224.37,224.76,2790.0,216.0928,216.3046,215.9292,216.3046,2790.0
2022-06-03 12:50:00,224.6,224.73,224.39,224.64,2196.0,216.1506,216.2757,215.9485,216.1891,2196.0
2022-06-03 12:55:00,224.67,224.81,224.66,224.66,1707.0,216.2179,216.3527,216.2083,216.2083,1707.0
2022-06-03 13:00:00,224.79,225.38,224.78,225.38,5012.0,216.3334,216.9012,216.3238,216.9012,5012.0
2022-06-03 13:05:00,225.41,225.52,225.22,225.23,2802.0,216.9301,217.036,216.7472,216.7569,2802.0
2022-06-03 13:10:00,225.4,225.43,225.17,225.17,1300.0,216.9205,216.9493,216.6991,216.6991,1300.0
2022-06-03 13:15:00,225.0,225.19,224.73,225.0,5321.0,216.5355,216.7184,216.2757,216.5355,5321.0
2022-06-03 13:20:00,225.01,225.42,224.9,225.42,17311.0,216.5451,216.9397,216.4393,216.9397,17311.0
2022-06-03 13:25:00,225.44,225.44,225.0,225.27,10056.0,216.959,216.959,216.5355,216.7954,10056.0
2022-06-03 13:30:00,225.29,225.42,225.11,225.33,12080.0,216.8146,216.9397,216.6414,216.8531,12080.0
2022-06-03 13:35:00,225.39,225.61,225.16,225.48,4788.0,216.9109,217.1226,216.6895,216.9975,4788.0
2022-06-03 13:40:00,225.38,225.38,225.12,225.24,9496.0,216.9012,216.9012,216.651,216.7665,9496.0
2022-06-03 13:45:00,225.24,225.6,225.18,225.44,13696.0,216.7665,217.113,216.7088,216.959,13696.0
2022-06-03 13:50:00,225.46,225.88,225.46,225.64,5058.0,216.9782,217.3824,216.9782,217.1514,5058.0
2022-06-03 13:55:00,225.49,225.82,225.42,225.64,12501.0,217.0071,217.3247,216.9397,217.1514,12501.0
2022-06-03 14:00:00,225.58,225.89,225.38,225.8,10646.0,217.0937,217.392,216.9012,217.3054,10646.0
2022-06-03 14:05:00,225.69,225.8,225.52,225.71,12232.0,217.1996,217.3054,217.036,217.2188,12232.0
2022-06-03 14:10:00,225.79,226.5,225.7,226.28,8499.0,217.2958,217.9791,217.2092,217.7674,8499.0
2022-06-03 14:15:00,226.21,226.41,225.95,226.41,8462.0,217.7,217.8925,217.4498,217.8925,8462.0
2022-06-03 14:20:00,226.41,226.48,226.18,226.28,6664.0,217.8925,217.9598,217.6711,217.7674,6664.0
2022-06-03 14:25:00,226.36,226.81,226.24,226.81,3977.0,217.8444,218.2774,217.7289,218.2774,3977.0
2022-06-03 14:30:00,226.67,226.71,226.11,226.27,9596.0,218.1427,218.1812,217.6038,217.7577,9596.0
2022-06-03 14:35:00,226.27,226.39,225.95,225.96,20959.0,217.7577,217.8732,217.4498,217.4594,20959.0
2022-06-03 14:40:00,225.96,226.55,225.94,226.55,10684.0,217.4594,218.0272,217.4402,218.0272,10684.0
2022-06-03 14:45:00,226.53,226.7,226.42,226.56,5034.0,218.008,218.1716,217.9021,218.0368,5034.0
2022-06-03 14:50:00,226.45,226.65,226.37,226.45,3075.0,217.931,218.1235,217.854,217.931,3075.0
2022-06-03 14:55:00,226.45,226.74,226.45,226.58,2782.0,217.931,218.2101,217.931,218.0561,2782.0
2022-06-03 15:00:00,226.61,226.89,226.46,226.76,11811.0,218.085,218.3544,217.9406,218.2293,11811.0
2022-06-03 15:05:00,226.75,226.82,226.22,226.46,7164.0,218.2197,218.2871,217.7096,217.9406,7164.0
2022-06-03 15:10:00,226.51,226.76,225.75,225.75,18355.0,217.9887,218.2293,217.2573,217.2573,18355.0
2022-06-03 15:15:00,225.81,226.04,225.7,225.95,7232.0,217.3151,217.5364,217.2092,217.4498,7232.0
2022-06-03 15:20:00,225.97,226.03,225.7,225.85,2485.0,217.469,217.5268,217.2092,217.3535,2485.0
2022-06-03 15:25:00,225.88,226.31,225.88,226.31,3566.0,217.3824,217.7962,217.3824,217.7962,3566.0
2022-06-03 15:30:00,226.27,226.27,225.94,225.96,5186.0,217.7577,217.7577,217.4402,217.4594,5186.0
2022-06-03 15:35:00,225.95,226.15,225.76,225.84,7189.0,217.4498,217.6423,217.2669,217.3439,7189.0
2022-06-03 15:40:00,225.84,225.94,225.48,225.48,9411.0,217.3439,217.4402,216.9975,216.9975,9411.0
2022-06-03 15:45:00,225.45,225.77,225.28,225.61,11959.0,216.9686,217.2766,216.805,217.1226,11959.0
2022-06-03 15:50:00,225.5,226.29,225.37,226.05,21979.0,217.0167,217.777,216.8916,217.546,21979.0
2022-06-03 15:55:00,226.18,226.26,225.53,225.59,48921.0,217.6711,217.7481,217.0456,217.1033,48921.0
2022-06-06 09:30:00,227.14,227.77,226.96,226.96,6827.0,218.595,219.2013,218.4218,218.4218,6827.0
2022-06-06 09:35:00,226.84,227.06,226.57,226.92,2070.0,218.3063,218.518,218.0465,218.3833,2070.0
2022-06-06 09:40:00,227.33,227.9,227.08,227.09,2646.0,218.7779,219.3264,218.5373,218.5469,2646.0
2022-06-06 09:45:00,227.3,227.3,226.58,226.75,3065.0,218.749,218.749,218.0561,218.2197,3065.0
2022-06-06 09:50:00,226.65,226.99,226.51,226.98,1000.0,218.1235,218.4507,217.9887,218.441,1000.0
2022-06-06 09:55:00,226.62,226.72,226.29,226.46,3600.0,218.0946,218.1908,217.777,217.9406,3600.0
2022-06-06 10:00:00,226.59,227.23,226.52,227.15,1874.0,218.0657,218.6816,217.9983,218.6046,1874.0
2022-06-06 10:05:00,226.99,226.99,226.77,226.78,400.0,218.4507,218.4507,218.2389,218.2486,400.0
2022-06-06 10:10:00,226.65,226.65,226.31,226.31,1400.0,218.1235,218.1235,217.7962,217.7962,1400.0
2022-06-06 10:15:00,225.78,225.82,225.12,225.3,1377.0,217.2862,217.3247,216.651,216.8242,1377.0
2022-06-06 10:20:00,225.3,225.3,224.91,224.96,1100.0,216.8242,216.8242,216.4489,216.497,1100.0
2022-06-06 10:25:00,224.88,225.03,224.51,224.55,5643.0,216.42,216.5644,216.064,216.1025,5643.0
2022-06-06 10:30:00,224.59,225.14,224.5,225.12,3102.0,216.1409,216.6703,216.0543,216.651,3102.0
2022-06-06 10:35:00,225.13,225.34,225.04,225.17,900.0,216.6606,216.8627,216.574,216.6991,900.0
2022-06-06 10:40:00,225.24,225.32,225.0,225.32,1903.0,216.7665,216.8435,216.5355,216.8435,1903.0
2022-06-06 10:45:00,225.33,225.33,225.08,225.24,937.0,216.8531,216.8531,216.6125,216.7665,937.0
2022-06-06 10:50:00,225.27,225.29,225.18,225.18,500.0,216.7954,216.8146,216.7088,216.7088,500.0
2022-06-06 10:55:00,224.94,224.98,224.56,224.82,2436.0,216.4778,216.5163,216.1121,216.3623,2436.0
2022-06-06 11:00:00,224.97,225.3,224.97,225.09,951.0,216.5067,216.8242,216.5067,216.6221,951.0
2022-06-06 11:05:00,225.16,225.19,224.7,224.75,1543.0,216.6895,216.7184,216.2468,216.2949,1543.0
2022-06-06 11:10:00,224.34,224.34,223.77,223.82,4631.0,215.9004,215.9004,215.3518,215.3999,4631.0
2022-06-06 11:15:00,223.74,223.74,223.05,223.05,2574.0,215.3229,215.3229,214.6589,214.6589,2574.0
2022-06-06 11:20:00,222.89,223.13,222.88,223.12,900.0,214.5049,214.7359,214.4953,214.7262,900.0
2022-06-06 11:25:00,223.21,223.57,223.21,223.42,1980.0,214.8129,215.1593,214.8129,215.015,1980.0
2022-06-06 11:30:00,223.5,223.81,223.49,223.52,3621.0,215.092,215.3903,215.0823,215.1112,3621.0
2022-06-06 11:35:00,223.52,223.52,223.36,223.36,500.0,215.1112,215.1112,214.9572,214.9572,500.0
2022-06-06 11:40:00,223.33,223.69,223.33,223.65,1089.0,214.9283,215.2748,214.9283,215.2363,1089.0
2022-06-06 11:45:00,223.76,223.83,223.71,223.71,900.0,215.3422,215.4095,215.2941,215.2941,900.0
2022-06-06 11:50:00,223.45,223.45,223.37,223.37,593.0,215.0438,215.0438,214.9668,214.9668,593.0
2022-06-06 11:55:00,223.4,223.45,223.31,223.4,1472.0,214.9957,215.0438,214.9091,214.9957,1472.0
2022-06-06 12:00:00,223.3,223.39,222.99,222.99,1100.0,214.8995,214.9861,214.6011,214.6011,1100.0
2022-06-06 12:05:00,222.78,223.05,222.7,222.72,3299.0,214.399,214.6589,214.322,214.3413,3299.0
2022-06-06 12:10:00,222.5,222.69,222.34,222.44,1304.0,214.1296,214.3124,213.9756,214.0718,1304.0
2022-06-06 12:15:00,222.3,222.64,222.3,222.56,2990.0,213.9371,214.2643,213.9371,214.1873,2990.0
2022-06-06 12:20:00,222.56,222.56,222.48,222.5,4956.0,214.1873,214.1873,214.1103,214.1296,4956.0
2022-06-06 12:25:00,222.39,222.42,222.22,222.22,501.0,214.0237,214.0526,213.8601,213.8601,501.0
2022-06-06 12:30:00,222.23,222.23,221.85,222.06,2894.0,213.8697,213.8697,213.504,213.7061,2894.0
2022-06-06 12:35:00,222.1,222.17,222.07,222.17,810.0,213.7446,213.812,213.7157,213.812,810.0
2022-06-06 12:40:00,222.23,222.37,222.23,222.31,1200.0,213.8697,214.0045,213.8697,213.9467,1200.0
2022-06-06 12:45:00,222.37,222.66,222.3,222.32,2483.0,214.0045,214.2836,213.9371,213.9563,2483.0
2022-06-06 12:50:00,222.32,222.32,222.18,222.31,1000.0,213.9563,213.9563,213.8216,213.9467,1000.0
2022-06-06 12:55:00,222.56,222.61,222.42,222.43,901.0,214.1873,214.2354,214.0526,214.0622,901.0
2022-06-06 13:00:00,222.33,222.35,222.14,222.14,504.0,213.966,213.9852,213.7831,213.7831,504.0
2022-06-06 13:05:00,221.93,222.17,221.93,222.04,1012.0,213.581,213.812,213.581,213.6869,1012.0
2022-06-06 13:10:00,222.05,222.2,221.85,222.09,5065.0,213.6965,213.8409,213.504,213.735,5065.0
2022-06-06 13:15:00,221.95,221.95,221.95,221.95,200.0,213.6003,213.6003,213.6003,213.6003,200.0
2022-06-06 13:20:00,221.84,222.1,221.84,222.04,2027.0,213.4944,213.7446,213.4944,213.6869,2027.0
2022-06-06 13:25:00,221.99,221.99,221.83,221.87,1202.0,213.6388,213.6388,213.4848,213.5233,1202.0
2022-06-06 13:30:00,221.88,222.1,221.88,221.92,1474.0,213.5329,213.7446,213.5329,213.5714,1474.0
2022-06-06 13:35:00,222.07,222.36,221.97,222.31,1500.0,213.7157,213.9948,213.6195,213.9467,1500.0
2022-06-06 13:40:00,222.27,222.7,222.27,222.61,2237.0,213.9082,214.322,213.9082,214.2354,2237.0
2022-06-06 13:45:00,222.66,222.66,222.24,222.35,1356.0,214.2836,214.2836,213.8794,213.9852,1356.0
2022-06-06 13:50:00,222.31,222.48,222.3,222.37,2375.0,213.9467,214.1103,213.9371,214.0045,2375.0
2022-06-06 13:55:00,222.47,222.49,222.33,222.34,1194.0,214.1007,214.1199,213.966,213.9756,1194.0
2022-06-06 14:00:00,222.33,222.33,222.07,222.07,1865.0,213.966,213.966,213.7157,213.7157,1865.0
2022-06-06 14:05:00,222.11,222.16,221.86,222.03,1776.0,213.7542,213.8024,213.5136,213.6773,1776.0
2022-06-06 14:10:00,222.09,222.09,221.86,221.86,610.0,213.735,213.735,213.5136,213.5136,610.0
2022-06-06 14:15:00,221.74,221.74,221.28,221.46,3170.0,213.3982,213.3982,212.9555,213.1287,3170.0
2022-06-06 14:20:00,221.49,221.49,221.07,221.16,1930.0,213.1576,213.1576,212.7534,212.84,1930.0
2022-06-06 14:25:00,221.12,221.34,220.84,221.31,4532.0,212.8015,213.0132,212.532,212.9843,4532.0
2022-06-06 14:30:00,221.24,221.3,221.13,221.3,1628.0,212.917,212.9747,212.8111,212.9747,1628.0
2022-06-06 14:35:00,221.37,221.41,221.32,221.32,1596.0,213.0421,213.0806,212.994,212.994,1596.0
2022-06-06 14:40:00,221.26,221.39,221.06,221.39,1925.0,212.9362,213.0613,212.7437,213.0613,1925.0
2022-06-06 14:45:00,221.53,221.53,221.25,221.34,967.0,213.1961,213.1961,212.9266,213.0132,967.0
2022-06-06 14:50:00,221.13,221.14,220.65,221.03,3839.0,212.8111,212.8207,212.3492,212.7149,3839.0
2022-06-06 14:55:00,221.05,221.21,220.94,220.98,900.0,212.7341,212.8881,212.6283,212.6668,900.0
2022-06-06 15:00:00,220.85,221.03,220.85,220.96,1351.0,212.5416,212.7149,212.5416,212.6475,1351.0
2022-06-06 15:05:00,220.96,220.96,220.61,220.71,2393.0,212.6475,212.6475,212.3107,212.4069,2393.0
2022-06-06 15:10:00,220.62,220.95,220.51,220.89,3831.0,212.3203,212.6379,212.2144,212.5801,3831.0
2022-06-06 15:15:00,220.86,221.02,220.6,220.62,2569.0,212.5513,212.7053,212.3011,212.3203,2569.0
2022-06-06 15:20:00,220.45,220.78,220.45,220.56,3453.0,212.1567,212.4743,212.1567,212.2626,3453.0
2022-06-06 15:25:00,220.53,220.58,220.31,220.31,1911.0,212.2337,212.2818,212.022,212.022,1911.0
2022-06-06 15:30:00,220.3,220.53,220.3,220.51,2363.0,212.0123,212.2337,212.0123,212.2144,2363.0
2022-06-06 15:35:00,220.41,220.5,220.16,220.37,6916.0,212.1182,212.2048,211.8776,212.0797,6916.0
2022-06-06 15:40:00,220.3,220.99,220.26,220.99,7466.0,212.0123,212.6764,211.9738,212.6764,7466.0
2022-06-06 15:45:00,221.04,221.19,220.79,221.01,7510.0,212.7245,212.8689,212.4839,212.6956,7510.0
2022-06-06 15:50:00,221.0,221.39,221.0,221.37,14822.0,212.686,213.0613,212.686,213.0421,14822.0
2022-06-06 15:55:00,221.29,221.42,220.74,221.13,35509.0,212.9651,213.0902,212.4358,212.8111,35509.0
2022-06-07 09:30:00,219.14,219.58,218.99,219.32,15094.0,210.896,211.3194,210.7516,211.0692,15094.0
2022-06-07 09:35:00,219.51,219.66,218.97,219.02,1900.0,211.2521,211.3964,210.7324,210.7805,1900.0
2022-06-07 09:40:00,219.11,219.3,219.01,219.1,1000.0,210.8671,211.05,210.7709,210.8575,1000.0
2022-06-07 09:45:00,219.14,219.31,219.0,219.25,900.0,210.896,211.0596,210.7612,211.0018,900.0
2022-06-07 09:50:00,219.22,219.41,219.01,219.14,1825.0,210.973,211.1558,210.7709,210.896,1825.0
2022-06-07 09:55:00,218.96,219.12,218.35,218.35,1202.0,210.7227,210.8767,210.1357,210.1357,1202.0
2022-06-07 10:00:00,218.34,218.35,218.27,218.34,307.0,210.1261,210.1357,210.0587,210.1261,307.0
2022-06-07 10:05:00,217.87,218.57,217.87,218.32,2000.0,209.6738,210.3474,209.6738,210.1068,2000.0
2022-06-07 10:10:00,218.54,218.56,218.13,218.56,2029.0,210.3185,210.3378,209.924,210.3378,2029.0
2022-06-07 10:15:00,218.41,218.48,218.17,218.17,600.0,210.1934,210.2608,209.9625,209.9625,600.0
2022-06-07 10:20:00,218.04,218.73,218.04,218.73,603.0,209.8374,210.5014,209.8374,210.5014,603.0
2022-06-07 10:25:00,218.73,219.44,218.58,219.44,800.0,210.5014,211.1847,210.357,211.1847,800.0
2022-06-07 10:30:00,219.37,219.72,219.32,219.46,2063.0,211.1173,211.4542,211.0692,211.2039,2063.0
2022-06-07 10:35:00,219.42,219.87,219.42,219.59,2296.0,211.1654,211.5985,211.1654,211.329,2296.0
2022-06-07 10:40:00,219.76,220.07,219.76,220.06,2151.0,211.4927,211.791,211.4927,211.7814,2151.0
2022-06-07 10:45:00,220.12,220.79,220.06,220.79,1800.0,211.8391,212.4839,211.7814,212.4839,1800.0
2022-06-07 10:50:00,220.94,220.97,220.78,220.92,1502.0,212.6283,212.6571,212.4743,212.609,1502.0
2022-06-07 10:55:00,221.04,221.28,220.89,221.23,4062.0,212.7245,212.9555,212.5801,212.9074,4062.0
2022-06-07 11:00:00,221.39,221.57,221.14,221.14,3925.0,213.0613,213.2346,212.8207,212.8207,3925.0
2022-06-07 11:05:00,220.93,220.93,220.63,220.63,1008.0,212.6186,212.6186,212.3299,212.3299,1008.0
2022-06-07 11:10:00,220.92,220.92,220.64,220.64,400.0,212.609,212.609,212.3395,212.3395,400.0
2022-06-07 11:15:00,220.7,220.76,219.84,219.84,3920.0,212.3973,212.455,211.5696,211.5696,3920.0
2022-06-07 11:20:00,219.84,220.24,219.67,219.67,700.0,211.5696,211.9546,211.406,211.406,700.0
2022-06-07 11:25:00,220.04,220.04,219.59,219.59,1683.0,211.7621,211.7621,211.329,211.329,1683.0
2022-06-07 11:30:00,219.44,219.85,219.4,219.6,3300.0,211.1847,211.5793,211.1462,211.3387,3300.0
2022-06-07 11:35:00,219.76,219.82,219.04,219.37,6437.0,211.4927,211.5504,210.7997,211.1173,6437.0
2022-06-07 11:40:00,219.29,219.41,218.82,219.12,2465.0,211.0403,211.1558,210.588,210.8767,2465.0
2022-06-07 11:45:00,219.19,219.19,218.53,218.53,2862.0,210.9441,210.9441,210.3089,210.3089,2862.0
2022-06-07 11:50:00,218.66,218.88,218.6,218.71,1251.0,210.434,210.6458,210.3763,210.4822,1251.0
2022-06-07 11:55:00,218.74,219.14,218.74,219.14,1000.0,210.511,210.896,210.511,210.896,1000.0
2022-06-07 12:00:00,219.24,219.24,218.91,218.91,758.0,210.9922,210.9922,210.6746,210.6746,758.0
2022-06-07 12:05:00,218.95,219.05,218.75,218.99,1610.0,210.7131,210.8094,210.5206,210.7516,1610.0
2022-06-07 12:10:00,218.94,219.25,218.84,219.25,600.0,210.7035,211.0018,210.6073,211.0018,600.0
2022-06-07 12:15:00,219.06,219.06,218.7,218.93,500.0,210.819,210.819,210.4725,210.6939,500.0
2022-06-07 12:20:00,218.86,219.02,218.78,219.02,400.0,210.6265,210.7805,210.5495,210.7805,400.0
2022-06-07 12:25:00,219.03,219.11,218.96,219.07,740.0,210.7901,210.8671,210.7227,210.8286,740.0
2022-06-07 12:30:00,219.09,219.32,218.98,219.31,1430.0,210.8479,211.0692,210.742,211.0596,1430.0
2022-06-07 12:35:00,219.4,219.43,218.98,219.33,2022.0,211.1462,211.1751,210.742,211.0788,2022.0
2022-06-07 12:40:00,219.56,219.59,219.43,219.49,1100.0,211.3002,211.329,211.1751,211.2328,1100.0
2022-06-07 12:45:00,219.45,219.53,219.38,219.53,400.0,211.1943,211.2713,211.1269,211.2713,400.0
2022-06-07 12:50:00,219.62,219.62,219.41,219.46,1100.0,211.3579,211.3579,211.1558,211.2039,1100.0
2022-06-07 12:55:00,219.55,219.84,219.44,219.52,2773.0,211.2906,211.5696,211.1847,211.2617,2773.0
2022-06-07 13:00:00,219.59,219.89,219.44,219.89,589.0,211.329,211.6178,211.1847,211.6178,589.0
2022-06-07 13:05:00,219.82,219.82,219.82,219.82,100.0,211.5504,211.5504,211.5504,211.5504,100.0
2022-06-07 13:10:00,220.2,220.2,219.83,220.0,1622.0,211.9161,211.9161,211.56,211.7236,1622.0
2022-06-07 13:15:00,219.98,220.31,219.9,220.31,881.0,211.7044,212.022,211.6274,212.022,881.0
2022-06-07 13:20:00,220.16,220.38,220.01,220.18,874.0,211.8776,212.0893,211.7332,211.8969,874.0
2022-06-07 13:25:00,220.44,220.44,220.44,220.44,100.0,212.1471,212.1471,212.1471,212.1471,100.0
2022-06-07 13:30:00,220.43,220.52,220.34,220.44,1264.0,212.1374,212.2241,212.0508,212.1471,1264.0
2022-06-07 13:35:00,220.55,220.66,220.37,220.53,1300.0,212.2529,212.3588,212.0797,212.2337,1300.0
2022-06-07 13:40:00,220.53,220.64,220.45,220.55,2604.0,212.2337,212.3395,212.1567,212.2529,2604.0
2022-06-07 13:45:00,220.49,220.49,220.26,220.26,818.0,212.1952,212.1952,211.9738,211.9738,818.0
2022-06-07 13:50:00,220.36,220.51,220.28,220.28,601.0,212.0701,212.2144,211.9931,211.9931,601.0
2022-06-07 13:55:00,220.16,220.44,220.16,220.18,520.0,211.8776,212.1471,211.8776,211.8969,520.0
2022-06-07 14:00:00,220.1,220.1,220.05,220.05,200.0,211.8199,211.8199,211.7717,211.7717,200.0
2022-06-07 14:05:00,220.35,220.86,220.35,220.86,917.0,212.0605,212.5513,212.0605,212.5513,917.0
2022-06-07 14:10:00,221.02,221.17,220.99,221.17,408.0,212.7053,212.8496,212.6764,212.8496,408.0
2022-06-07 14:15:00,221.16,221.16,220.68,220.68,1425.0,212.84,212.84,212.378,212.378,1425.0
2022-06-07 14:20:00,220.77,220.98,220.73,220.88,875.0,212.4647,212.6668,212.4262,212.5705,875.0
2022-06-07 14:25:00,220.92,220.92,220.84,220.84,701.0,212.609,212.609,212.532,212.532,701.0
2022-06-07 14:30:00,220.9,221.25,220.81,221.11,2658.0,212.5898,212.9266,212.5032,212.7919,2658.0
2022-06-07 14:35:00,221.08,221.14,221.07,221.14,216.0,212.763,212.8207,212.7534,212.8207,216.0
2022-06-07 14:40:00,220.9,220.94,220.53,220.53,300.0,212.5898,212.6283,212.2337,212.2337,300.0
2022-06-07 14:45:00,220.63,220.63,220.5,220.51,952.0,212.3299,212.3299,212.2048,212.2144,952.0
2022-06-07 14:50:00,220.64,220.93,220.56,220.93,3374.0,212.3395,212.6186,212.2626,212.6186,3374.0
2022-06-07 14:55:00,220.95,221.11,220.95,221.11,425.0,212.6379,212.7919,212.6379,212.7919,425.0
2022-06-07 15:00:00,221.05,221.36,220.97,221.36,1713.0,212.7341,213.0325,212.6571,213.0325,1713.0
2022-06-07 15:05:00,221.32,221.5,221.32,221.43,600.0,212.994,213.1672,212.994,213.0998,600.0
2022-06-07 15:10:00,221.23,221.41,221.17,221.26,913.0,212.9074,213.0806,212.8496,212.9362,913.0
2022-06-07 15:15:00,221.41,221.47,221.41,221.47,427.0,213.0806,213.1383,213.0806,213.1383,427.0
2022-06-07 15:20:00,221.58,221.6,221.47,221.52,1605.0,213.2442,213.2634,213.1383,213.1864,1605.0
2022-06-07 15:25:00,221.45,221.68,221.45,221.66,1956.0,213.1191,213.3404,213.1191,213.3212,1956.0
2022-06-07 15:30:00,221.62,221.76,221.6,221.69,3404.0,213.2827,213.4174,213.2634,213.35,3404.0
2022-06-07 15:35:00,221.81,221.94,221.71,221.84,2433.0,213.4655,213.5906,213.3693,213.4944,2433.0
2022-06-07 15:40:00,221.88,221.88,221.69,221.76,2726.0,213.5329,213.5329,213.35,213.4174,2726.0
2022-06-07 15:45:00,221.78,221.86,221.58,221.78,6917.0,213.4367,213.5136,213.2442,213.4367,6917.0
2022-06-07 15:50:00,221.74,222.08,221.74,222.08,5386.0,213.3982,213.7254,213.3982,213.7254,5386.0
2022-06-07 15:55:00,222.03,222.04,221.63,221.98,26066.0,213.6773,213.6869,213.2923,213.6291,26066.0
2022-06-08 09:30:00,220.43,220.43,219.29,219.57,7025.0,212.1374,212.1374,211.0403,211.3098,7025.0
2022-06-08 09:35:00,219.4,219.78,219.39,219.78,200.0,211.1462,211.5119,211.1366,211.5119,200.0
2022-06-08 09:40:00,219.73,219.73,219.42,219.42,501.0,211.4638,211.4638,211.1654,211.1654,501.0
2022-06-08 09:45:00,219.47,220.93,219.45,220.93,1909.0,211.2136,212.6186,211.1943,212.6186,1909.0
2022-06-08 09:50:00,220.02,220.5,219.94,220.5,2026.0,211.7429,212.2048,211.6659,212.2048,2026.0
2022-06-08 09:55:00,220.3,220.32,220.07,220.23,808.0,212.0123,212.0316,211.791,211.945,808.0
2022-06-08 10:00:00,219.82,219.98,219.82,219.98,322.0,211.5504,211.7044,211.5504,211.7044,322.0
2022-06-08 10:05:00,220.0,220.02,219.8,219.98,1332.0,211.7236,211.7429,211.5311,211.7044,1332.0
2022-06-08 10:10:00,219.4,219.55,218.7,218.7,1607.0,211.1462,211.2906,210.4725,210.4725,1607.0
2022-06-08 10:15:00,218.67,219.01,218.54,219.0,1400.0,210.4437,210.7709,210.3185,210.7612,1400.0
2022-06-08 10:20:00,219.35,219.4,219.34,219.37,700.0,211.0981,211.1462,211.0885,211.1173,700.0
2022-06-08 10:25:00,219.16,219.38,219.16,219.38,520.0,210.9152,211.1269,210.9152,211.1269,520.0
2022-06-08 10:30:00,219.31,219.71,219.31,219.71,973.0,211.0596,211.4445,211.0596,211.4445,973.0
2022-06-08 10:35:00,219.74,219.84,219.61,219.61,419.0,211.4734,211.5696,211.3483,211.3483,419.0
2022-06-08 10:40:00,219.7,219.7,219.43,219.55,1407.0,211.4349,211.4349,211.1751,211.2906,1407.0
2022-06-08 10:45:00,219.76,219.76,219.75,219.75,300.0,211.4927,211.4927,211.483,211.483,300.0
2022-06-08 10:50:00,219.8,219.8,219.53,219.53,300.0,211.5311,211.5311,211.2713,211.2713,300.0
2022-06-08 10:55:00,219.42,219.45,219.14,219.14,1721.0,211.1654,211.1943,210.896,210.896,1721.0
2022-06-08 11:00:00,219.34,219.58,219.34,219.58,863.0,211.0885,211.3194,211.0885,211.3194,863.0
2022-06-08 11:05:00,219.42,219.66,219.42,219.66,400.0,211.1654,211.3964,211.1654,211.3964,400.0
2022-06-08 11:10:00,219.66,219.87,219.66,219.81,4550.0,211.3964,211.5985,211.3964,211.5408,4550.0
2022-06-08 11:15:00,219.74,220.1,219.59,220.1,1322.0,211.4734,211.8199,211.329,211.8199,1322.0
2022-06-08 11:20:00,220.0,220.04,219.69,219.69,600.0,211.7236,211.7621,211.4253,211.4253,600.0
2022-06-08 11:25:00,219.67,219.68,219.58,219.68,300.0,211.406,211.4157,211.3194,211.4157,300.0
2022-06-08 11:30:00,219.71,219.75,219.57,219.58,779.0,211.4445,211.483,211.3098,211.3194,779.0
2022-06-08 11:35:00,219.67,219.93,219.67,219.77,647.0,211.406,211.6563,211.406,211.5023,647.0
2022-06-08 11:40:00,219.9,219.94,219.7,219.78,1718.0,211.6274,211.6659,211.4349,211.5119,1718.0
2022-06-08 11:45:00,219.78,219.78,219.78,219.78,0.0,211.5119,211.5119,211.5119,211.5119,0.0
2022-06-08 11:50:00,220.02,220.02,219.77,219.78,530.0,211.7429,211.7429,211.5023,211.5119,530.0
2022-06-08 11:55:00,219.81,220.0,219.81,219.96,924.0,211.5408,211.7236,211.5408,211.6851,924.0
2022-06-08 12:00:00,220.19,220.29,220.19,220.28,300.0,211.9065,212.0027,211.9065,211.9931,300.0
2022-06-08 12:05:00,220.09,220.2,220.0,220.16,623.0,211.8102,211.9161,211.7236,211.8776,623.0
2022-06-08 12:10:00,220.23,220.34,220.23,220.34,310.0,211.945,212.0508,211.945,212.0508,310.0
2022-06-08 12:15:00,220.26,220.41,220.06,220.33,1100.0,211.9738,212.1182,211.7814,212.0412,1100.0
2022-06-08 12:20:00,220.23,220.27,219.84,219.91,2202.0,211.945,211.9835,211.5696,211.637,2202.0
2022-06-08 12:25:00,219.99,220.13,219.87,220.13,4229.0,211.714,211.8487,211.5985,211.8487,4229.0
2022-06-08 12:30:00,220.29,220.29,219.64,219.71,14859.0,212.0027,212.0027,211.3772,211.4445,14859.0
2022-06-08 12:35:00,219.72,219.79,219.56,219.74,9156.0,211.4542,211.5215,211.3002,211.4734,9156.0
2022-06-08 12:40:00,219.64,219.75,219.42,219.74,4301.0,211.3772,211.483,211.1654,211.4734,4301.0
2022-06-08 12:45:00,219.75,219.75,219.5,219.68,4473.0,211.483,211.483,211.2424,211.4157,4473.0
2022-06-08 12:50:00,219.54,219.54,219.15,219.15,1035.0,211.2809,211.2809,210.9056,210.9056,1035.0
2022-06-08 12:55:00,219.06,219.07,219.06,219.06,100.0,210.819,210.8286,210.819,210.819,100.0
2022-06-08 13:00:00,218.9,218.9,218.68,218.68,651.0,210.665,210.665,210.4533,210.4533,651.0
2022-06-08 13:05:00,218.67,218.95,218.67,218.95,400.0,210.4437,210.7131,210.4437,210.7131,400.0
2022-06-08 13:10:00,218.77,218.81,218.54,218.81,500.0,210.5399,210.5784,210.3185,210.5784,500.0
2022-06-08 13:15:00,218.69,218.99,218.68,218.99,300.0,210.4629,210.7516,210.4533,210.7516,300.0
2022-06-08 13:20:00,218.99,218.99,218.99,218.99,0.0,210.7516,210.7516,210.7516,210.7516,0.0
2022-06-08 13:25:00,218.78,218.92,218.78,218.8,930.0,210.5495,210.6843,210.5495,210.5688,930.0
2022-06-08 13:30:00,218.75,218.75,218.62,218.62,305.0,210.5206,210.5206,210.3955,210.3955,305.0
2022-06-08 13:35:00,218.23,218.24,218.09,218.18,803.0,210.0202,210.0298,209.8855,209.9721,803.0
2022-06-08 13:40:00,218.21,218.56,218.21,218.55,1257.0,210.001,210.3378,210.001,210.3282,1257.0
2022-06-08 13:45:00,218.55,218.79,218.35,218.66,1229.0,210.3282,210.5591,210.1357,210.434,1229.0
2022-06-08 13:50:00,218.64,218.64,218.54,218.55,308.0,210.4148,210.4148,210.3185,210.3282,308.0
2022-06-08 13:55:00,218.52,218.62,218.34,218.34,600.0,210.2993,210.3955,210.1261,210.1261,600.0
2022-06-08 14:00:00,218.45,218.52,218.34,218.52,308.0,210.2319,210.2993,210.1261,210.2993,308.0
2022-06-08 14:05:00,218.52,218.52,218.17,218.21,1311.0,210.2993,210.2993,209.9625,210.001,1311.0
2022-06-08 14:10:00,218.08,218.21,217.98,218.09,1500.0,209.8759,210.001,209.7796,209.8855,1500.0
2022-06-08 14:15:00,218.15,218.16,217.97,217.99,1510.0,209.9432,209.9528,209.77,209.7892,1510.0
2022-06-08 14:20:00,218.01,218.25,218.01,218.13,1363.0,209.8085,210.0395,209.8085,209.924,1363.0
2022-06-08 14:25:00,218.07,218.12,217.95,218.12,1706.0,209.8662,209.9143,209.7507,209.9143,1706.0
2022-06-08 14:30:00,218.45,218.45,218.21,218.31,707.0,210.2319,210.2319,210.001,210.0972,707.0
2022-06-08 14:35:00,217.9,218.08,217.9,218.08,347.0,209.7026,209.8759,209.7026,209.8759,347.0
2022-06-08 14:40:00,218.3,218.31,218.29,218.31,300.0,210.0876,210.0972,210.078,210.0972,300.0
2022-06-08 14:45:00,218.49,218.49,218.28,218.37,1000.0,210.2704,210.2704,210.0683,210.1549,1000.0
2022-06-08 14:50:00,218.4,218.41,218.29,218.38,558.0,210.1838,210.1934,210.078,210.1646,558.0
2022-06-08 14:55:00,218.18,218.34,218.17,218.25,700.0,209.9721,210.1261,209.9625,210.0395,700.0
2022-06-08 15:00:00,218.07,218.21,218.07,218.21,246.0,209.8662,210.001,209.8662,210.001,246.0
2022-06-08 15:05:00,218.05,218.06,217.94,217.94,543.0,209.847,209.8566,209.7411,209.7411,543.0
2022-06-08 15:10:00,218.05,218.28,218.05,218.28,1172.0,209.847,210.0683,209.847,210.0683,1172.0
2022-06-08 15:15:00,218.37,218.37,218.18,218.36,908.0,210.1549,210.1549,209.9721,210.1453,908.0
2022-06-08 15:20:00,218.41,218.57,218.41,218.55,1509.0,210.1934,210.3474,210.1934,210.3282,1509.0
2022-06-08 15:25:00,218.58,218.65,218.49,218.62,1313.0,210.357,210.4244,210.2704,210.3955,1313.0
2022-06-08 15:30:00,218.61,218.71,218.4,218.61,2316.0,210.3859,210.4822,210.1838,210.3859,2316.0
2022-06-08 15:35:00,218.57,218.58,218.39,218.43,600.0,210.3474,210.357,210.1742,210.2127,600.0
2022-06-08 15:40:00,218.44,218.51,218.28,218.28,2461.0,210.2223,210.2897,210.0683,210.0683,2461.0
2022-06-08 15:45:00,218.38,218.41,217.69,217.73,8734.0,210.1646,210.1934,209.5005,209.539,8734.0
2022-06-08 15:50:00,217.78,218.16,217.58,217.72,6876.0,209.5871,209.9528,209.3947,209.5294,6876.0
2022-06-08 15:55:00,217.78,217.87,217.5,217.87,22622.0,209.5871,209.6738,209.3177,209.6738,22622.0
2022-06-09 09:30:00,217.57,217.78,216.71,217.78,4941.0,209.385,209.5871,208.5574,209.5871,4941.0
2022-06-09 09:35:00,217.86,217.91,217.45,217.48,1657.0,209.6641,209.7122,209.2696,209.2984,1657.0
2022-06-09 09:40:00,217.39,217.39,216.95,217.35,1295.0,209.2118,209.2118,208.7884,209.1733,1295.0
2022-06-09 09:45:00,217.32,218.06,217.12,218.06,901.0,209.1444,209.8566,208.952,209.8566,901.0
2022-06-09 09:50:00,217.98,218.87,217.91,218.43,1984.0,209.7796,210.6361,209.7122,210.2127,1984.0
2022-06-09 09:55:00,218.59,218.78,218.43,218.6,1753.0,210.3667,210.5495,210.2127,210.3763,1753.0
2022-06-09 10:00:00,218.36,218.55,218.16,218.48,943.0,210.1453,210.3282,209.9528,210.2608,943.0
2022-06-09 10:05:00,218.07,218.07,217.72,217.84,600.0,209.8662,209.8662,209.5294,209.6449,600.0
2022-06-09 10:10:00,217.38,217.55,217.09,217.55,1805.0,209.2022,209.3658,208.9231,209.3658,1805.0
2022-06-09 10:15:00,217.34,218.21,217.33,217.88,1100.0,209.1637,210.001,209.1541,209.6834,1100.0
2022-06-09 10:20:00,217.95,218.0,217.56,217.77,800.0,209.7507,209.7989,209.3754,209.5775,800.0
2022-06-09 10:25:00,217.96,217.96,217.51,217.8,1213.0,209.7604,209.7604,209.3273,209.6064,1213.0
2022-06-09 10:30:00,218.28,218.45,217.72,217.82,1846.0,210.0683,210.2319,209.5294,209.6256,1846.0
2022-06-09 10:35:00,217.81,218.17,217.65,218.17,1103.0,209.616,209.9625,209.462,209.9625,1103.0
2022-06-09 10:40:00,217.79,217.85,217.59,217.63,600.0,209.5968,209.6545,209.4043,209.4428,600.0
2022-06-09 10:45:00,217.69,217.69,217.18,217.43,1226.0,209.5005,209.5005,209.0097,209.2503,1226.0
2022-06-09 10:50:00,217.59,217.59,217.06,217.27,1300.0,209.4043,209.4043,208.8942,209.0963,1300.0
2022-06-09 10:55:00,216.97,217.52,216.97,217.52,738.0,208.8076,209.3369,208.8076,209.3369,738.0
2022-06-09 11:00:00,217.26,217.46,216.75,216.75,2327.0,209.0867,209.2792,208.5959,208.5959,2327.0
2022-06-09 11:05:00,216.94,217.22,216.8,217.22,2359.0,208.7787,209.0482,208.644,209.0482,2359.0
2022-06-09 11:10:00,217.33,217.65,217.26,217.34,1018.0,209.1541,209.462,209.0867,209.1637,1018.0
2022-06-09 11:15:00,217.15,217.41,217.09,217.33,802.0,208.9808,209.2311,208.9231,209.1541,802.0
2022-06-09 11:20:00,217.46,217.49,217.42,217.49,530.0,209.2792,209.308,209.2407,209.308,530.0
2022-06-09 11:25:00,217.66,217.73,217.17,217.33,900.0,209.4717,209.539,209.0001,209.1541,900.0
2022-06-09 11:30:00,217.22,217.25,217.17,217.25,900.0,209.0482,209.0771,209.0001,209.0771,900.0
2022-06-09 11:35:00,217.11,217.38,217.11,217.38,700.0,208.9423,209.2022,208.9423,209.2022,700.0
2022-06-09 11:40:00,217.23,217.93,217.23,217.93,400.0,209.0578,209.7315,209.0578,209.7315,400.0
2022-06-09 11:45:00,217.88,217.97,217.31,217.31,834.0,209.6834,209.77,209.1348,209.1348,834.0
2022-06-09 11:50:00,217.23,217.61,217.23,217.54,1000.0,209.0578,209.4235,209.0578,209.3562,1000.0
2022-06-09 11:55:00,217.63,217.81,217.61,217.81,500.0,209.4428,209.616,209.4235,209.616,500.0
2022-06-09 12:00:00,217.81,217.88,217.49,217.57,1700.0,209.616,209.6834,209.308,209.385,1700.0
2022-06-09 12:05:00,217.44,217.58,217.44,217.58,300.0,209.2599,209.3947,209.2599,209.3947,300.0
2022-06-09 12:10:00,217.13,217.32,217.13,217.32,869.0,208.9616,209.1444,208.9616,209.1444,869.0
2022-06-09 12:15:00,217.32,217.48,217.32,217.44,300.0,209.1444,209.2984,209.1444,209.2599,300.0
2022-06-09 12:20:00,217.56,217.84,217.56,217.84,500.0,209.3754,209.6449,209.3754,209.6449,500.0
2022-06-09 12:25:00,217.51,218.12,217.51,218.12,700.0,209.3273,209.9143,209.3273,209.9143,700.0
2022-06-09 12:30:00,217.92,217.92,217.9,217.9,210.0,209.7219,209.7219,209.7026,209.7026,210.0
2022-06-09 12:35:00,218.19,218.19,217.7,218.05,759.0,209.9817,209.9817,209.5101,209.847,759.0
2022-06-09 12:40:00,218.07,218.3,218.01,218.1,1150.0,209.8662,210.0876,209.8085,209.8951,1150.0
2022-06-09 12:45:00,217.97,218.01,217.88,217.92,760.0,209.77,209.8085,209.6834,209.7219,760.0
2022-06-09 12:50:00,218.15,218.17,218.09,218.09,500.0,209.9432,209.9625,209.8855,209.8855,500.0
2022-06-09 12:55:00,217.96,218.27,217.96,218.14,515.0,209.7604,210.0587,209.7604,209.9336,515.0
2022-06-09 13:00:00,218.59,218.63,218.15,218.38,1416.0,210.3667,210.4052,209.9432,210.1646,1416.0
2022-06-09 13:05:00,218.49,218.56,218.49,218.55,500.0,210.2704,210.3378,210.2704,210.3282,500.0
2022-06-09 13:10:00,218.5,218.56,218.42,218.55,727.0,210.2801,210.3378,210.2031,210.3282,727.0
2022-06-09 13:15:00,218.39,218.46,218.27,218.46,1226.0,210.1742,210.2416,210.0587,210.2416,1226.0
2022-06-09 13:20:00,218.48,218.48,218.26,218.26,800.0,210.2608,210.2608,210.0491,210.0491,800.0
2022-06-09 13:25:00,218.19,218.25,217.82,217.89,1008.0,209.9817,210.0395,209.6256,209.693,1008.0
2022-06-09 13:30:00,217.75,217.88,217.61,217.69,1358.0,209.5583,209.6834,209.4235,209.5005,1358.0
2022-06-09 13:35:00,217.53,217.71,217.4,217.71,900.0,209.3465,209.5198,209.2214,209.5198,900.0
2022-06-09 13:40:00,217.53,217.71,217.52,217.71,1000.0,209.3465,209.5198,209.3369,209.5198,1000.0
2022-06-09 13:45:00,217.84,218.09,217.84,218.04,800.0,209.6449,209.8855,209.6449,209.8374,800.0
2022-06-09 13:50:00,218.15,218.32,218.12,218.12,989.0,209.9432,210.1068,209.9143,209.9143,989.0
2022-06-09 13:55:00,218.18,218.58,218.04,218.58,900.0,209.9721,210.357,209.8374,210.357,900.0
2022-06-09 14:00:00,218.51,218.51,218.01,218.01,1095.0,210.2897,210.2897,209.8085,209.8085,1095.0
2022-06-09 14:05:00,218.05,218.08,217.95,218.03,1369.0,209.847,209.8759,209.7507,209.8277,1369.0
2022-06-09 14:10:00,217.99,217.99,217.66,217.82,1289.0,209.7892,209.7892,209.4717,209.6256,1289.0
2022-06-09 14:15:00,217.93,217.97,217.71,217.84,1601.0,209.7315,209.77,209.5198,209.6449,1601.0
2022-06-09 14:20:00,217.99,217.99,217.59,217.75,1360.0,209.7892,209.7892,209.4043,209.5583,1360.0
2022-06-09 14:25:00,217.76,217.88,217.67,217.83,1101.0,209.5679,209.6834,209.4813,209.6353,1101.0
2022-06-09 14:30:00,217.66,217.66,217.35,217.35,1114.0,209.4717,209.4717,209.1733,209.1733,1114.0
2022-06-09 14:35:00,217.5,217.51,217.32,217.37,1002.0,209.3177,209.3273,209.1444,209.1926,1002.0
2022-06-09 14:40:00,217.3,217.35,217.13,217.35,1000.0,209.1252,209.1733,208.9616,209.1733,1000.0
2022-06-09 14:45:00,217.27,217.65,217.26,217.48,2119.0,209.0963,209.462,209.0867,209.2984,2119.0
2022-06-09 14:50:00,217.46,217.57,217.31,217.31,1237.0,209.2792,209.385,209.1348,209.1348,1237.0
2022-06-09 14:55:00,217.45,217.45,216.84,216.84,1928.0,209.2696,209.2696,208.6825,208.6825,1928.0
2022-06-09 15:00:00,216.8,216.8,216.43,216.43,1301.0,208.644,208.644,208.2879,208.2879,1301.0
2022-06-09 15:05:00,216.29,216.41,216.16,216.3,2145.0,208.1532,208.2687,208.0281,208.1628,2145.0
2022-06-09 15:10:00,216.48,216.48,216.25,216.26,1220.0,208.336,208.336,208.1147,208.1243,1220.0
2022-06-09 15:15:00,216.25,216.58,216.25,216.58,1488.0,208.1147,208.4323,208.1147,208.4323,1488.0
2022-06-09 15:20:00,216.67,216.67,216.33,216.47,1491.0,208.5189,208.5189,208.1917,208.3264,1491.0
2022-06-09 15:25:00,216.55,216.55,215.71,215.89,3205.0,208.4034,208.4034,207.595,207.7682,3205.0
2022-06-09 15:30:00,215.65,215.69,215.32,215.32,2018.0,207.5373,207.5758,207.2197,207.2197,2018.0
2022-06-09 15:35:00,215.37,215.66,215.32,215.51,5008.0,207.2678,207.5469,207.2197,207.4025,5008.0
2022-06-09 15:40:00,215.49,215.49,215.04,215.04,5660.0,207.3833,207.3833,206.9502,206.9502,5660.0
2022-06-09 15:45:00,214.96,215.01,214.49,214.83,6620.0,206.8732,206.9213,206.4209,206.7481,6620.0
2022-06-09 15:50:00,214.59,215.14,214.47,214.97,11107.0,206.5171,207.0465,206.4017,206.8829,11107.0
2022-06-09 15:55:00,214.91,215.0,214.25,214.32,27455.0,206.8251,206.9117,206.1899,206.2573,27455.0
2022-06-10 09:30:00,210.73,210.73,209.5,209.65,6904.0,202.8024,202.8024,201.6186,201.763,6904.0
2022-06-10 09:35:00,209.73,210.0,209.22,210.0,1334.0,201.84,202.0998,201.3492,202.0998,1334.0
2022-06-10 09:40:00,210.17,210.91,210.16,210.22,1158.0,202.2634,202.9756,202.2538,202.3115,1158.0
2022-06-10 09:45:00,210.61,210.8,210.19,210.8,800.0,202.6869,202.8697,202.2827,202.8697,800.0
2022-06-10 09:50:00,210.79,210.79,209.68,209.68,2375.0,202.8601,202.8601,201.7919,201.7919,2375.0
2022-06-10 09:55:00,209.69,209.93,209.68,209.7,1033.0,201.8015,202.0325,201.7919,201.8111,1033.0
2022-06-10 10:00:00,209.54,209.54,208.68,208.89,401.0,201.6571,201.6571,200.8295,201.0316,401.0
2022-06-10 10:05:00,208.6,209.02,208.6,208.74,1588.0,200.7525,201.1567,200.7525,200.8872,1588.0
2022-06-10 10:10:00,208.6,208.79,208.45,208.71,2493.0,200.7525,200.9353,200.6081,200.8584,2493.0
2022-06-10 10:15:00,208.58,208.58,208.41,208.41,640.0,200.7332,200.7332,200.5696,200.5696,640.0
2022-06-10 10:20:00,208.57,208.64,208.0,208.0,1374.0,200.7236,200.791,200.1751,200.1751,1374.0
2022-06-10 10:25:00,207.88,208.13,207.57,207.57,1403.0,200.0596,200.3002,199.7612,199.7612,1403.0
2022-06-10 10:30:00,207.38,208.06,207.38,207.9,2725.0,199.5784,200.2328,199.5784,200.0788,2725.0
2022-06-10 10:35:00,207.94,208.23,207.91,208.04,1405.0,200.1173,200.3964,200.0884,200.2136,1405.0
2022-06-10 10:40:00,207.79,208.07,207.59,208.07,2201.0,199.973,200.2424,199.7805,200.2424,2201.0
2022-06-10 10:45:00,208.16,208.55,208.1,208.3,10214.0,200.329,200.7044,200.2713,200.4638,10214.0
2022-06-10 10:50:00,208.4,208.61,208.4,208.59,1603.0,200.56,200.7621,200.56,200.7429,1603.0
2022-06-10 10:55:00,208.5,208.5,207.97,207.99,2965.0,200.6563,200.6563,200.1462,200.1654,2965.0
2022-06-10 11:00:00,207.9,208.39,207.8,208.39,2414.0,200.0788,200.5504,199.9826,200.5504,2414.0
2022-06-10 11:05:00,208.24,208.34,207.98,208.11,2272.0,200.406,200.5023,200.1558,200.2809,2272.0
2022-06-10 11:10:00,208.35,208.42,208.02,208.37,2408.0,200.5119,200.5793,200.1943,200.5311,2408.0
2022-06-10 11:15:00,208.34,208.55,208.29,208.55,2127.0,200.5023,200.7044,200.4542,200.7044,2127.0
2022-06-10 11:20:00,208.82,208.82,208.52,208.52,700.0,200.9642,200.9642,200.6755,200.6755,700.0
2022-06-10 11:25:00,208.42,208.77,208.3,208.77,2197.0,200.5793,200.9161,200.4638,200.9161,2197.0
2022-06-10 11:30:00,208.94,208.96,208.62,208.75,2488.0,201.0797,201.0989,200.7717,200.8968,2488.0
2022-06-10 11:35:00,208.87,208.89,208.64,208.72,801.0,201.0123,201.0316,200.791,200.868,801.0
2022-06-10 11:40:00,208.79,209.07,208.79,209.06,648.0,200.9353,201.2048,200.9353,201.1952,648.0
2022-06-10 11:45:00,208.96,209.1,208.82,208.84,1015.0,201.0989,201.2337,200.9642,200.9835,1015.0
2022-06-10 11:50:00,208.71,208.71,208.46,208.65,1831.0,200.8584,200.8584,200.6178,200.8006,1831.0
2022-06-10 11:55:00,208.68,209.33,208.67,209.25,994.0,200.8295,201.455,200.8199,201.378,994.0
2022-06-10 12:00:00,209.23,209.4,209.22,209.28,1363.0,201.3588,201.5224,201.3492,201.4069,1363.0
2022-06-10 12:05:00,209.37,209.7,209.35,209.63,4610.0,201.4935,201.8111,201.4743,201.7437,4610.0
2022-06-10 12:10:00,209.48,209.48,209.25,209.25,300.0,201.5994,201.5994,201.378,201.378,300.0
2022-06-10 12:15:00,209.02,209.09,208.8,208.99,3671.0,201.1567,201.2241,200.945,201.1278,3671.0
2022-06-10 12:20:00,208.98,209.15,208.82,209.15,2300.0,201.1182,201.2818,200.9642,201.2818,2300.0
2022-06-10 12:25:00,209.1,209.4,209.1,209.4,3707.0,201.2337,201.5224,201.2337,201.5224,3707.0
2022-06-10 12:30:00,209.36,209.59,209.35,209.44,1769.0,201.4839,201.7052,201.4743,201.5609,1769.0
2022-06-10 12:35:00,209.3,209.5,209.3,209.44,1327.0,201.4262,201.6186,201.4262,201.5609,1327.0
2022-06-10 12:40:00,209.65,209.8,209.51,209.51,300.0,201.763,201.9073,201.6283,201.6283,300.0
2022-06-10 12:45:00,209.53,209.53,209.29,209.29,1300.0,201.6475,201.6475,201.4165,201.4165,1300.0
2022-06-10 12:50:00,209.27,209.59,209.08,209.34,7512.0,201.3973,201.7052,201.2144,201.4647,7512.0
2022-06-10 12:55:00,209.24,209.72,209.24,209.71,1253.0,201.3684,201.8304,201.3684,201.8207,1253.0
2022-06-10 13:00:00,209.57,209.57,209.43,209.43,800.0,201.686,201.686,201.5513,201.5513,800.0
2022-06-10 13:05:00,209.45,209.61,209.34,209.61,1200.0,201.5705,201.7245,201.4647,201.7245,1200.0
2022-06-10 13:10:00,209.72,209.72,209.4,209.53,993.0,201.8304,201.8304,201.5224,201.6475,993.0
2022-06-10 13:15:00,209.46,209.88,209.4,209.79,2118.0,201.5801,201.9843,201.5224,201.8977,2118.0
2022-06-10 13:20:00,209.8,209.93,209.74,209.86,1210.0,201.9073,202.0325,201.8496,201.9651,1210.0
2022-06-10 13:25:00,209.94,210.0,209.82,210.0,443.0,202.0421,202.0998,201.9266,202.0998,443.0
2022-06-10 13:30:00,209.98,210.03,209.39,209.39,2360.0,202.0806,202.1287,201.5128,201.5128,2360.0
2022-06-10 13:35:00,209.54,209.85,209.54,209.85,1773.0,201.6571,201.9555,201.6571,201.9555,1773.0
2022-06-10 13:40:00,209.8,209.93,209.71,209.71,489.0,201.9073,202.0325,201.8207,201.8207,489.0
2022-06-10 13:45:00,209.71,210.22,209.71,210.22,1349.0,201.8207,202.3115,201.8207,202.3115,1349.0
2022-06-10 13:50:00,210.36,210.36,209.74,209.74,3697.0,202.4463,202.4463,201.8496,201.8496,3697.0
2022-06-10 13:55:00,209.52,209.76,209.51,209.72,3119.0,201.6379,201.8689,201.6283,201.8304,3119.0
2022-06-10 14:00:00,209.99,210.12,209.75,209.75,2800.0,202.0902,202.2153,201.8592,201.8592,2800.0
2022-06-10 14:05:00,209.78,210.2,209.78,210.2,1850.0,201.8881,202.2923,201.8881,202.2923,1850.0
2022-06-10 14:10:00,210.12,210.31,210.04,210.22,2346.0,202.2153,202.3982,202.1383,202.3115,2346.0
2022-06-10 14:15:00,210.3,210.62,210.15,210.62,2829.0,202.3885,202.6965,202.2442,202.6965,2829.0
2022-06-10 14:20:00,210.69,211.02,210.65,210.9,3534.0,202.7639,203.0814,202.7254,202.966,3534.0
2022-06-10 14:25:00,210.89,210.9,210.49,210.56,2408.0,202.9563,202.966,202.5714,202.6388,2408.0
2022-06-10 14:30:00,210.64,210.9,210.64,210.85,2718.0,202.7157,202.966,202.7157,202.9178,2718.0
2022-06-10 14:35:00,210.8,210.81,210.52,210.52,3942.0,202.8697,202.8793,202.6003,202.6003,3942.0
2022-06-10 14:40:00,210.48,210.48,210.2,210.28,2427.0,202.5618,202.5618,202.2923,202.3693,2427.0
2022-06-10 14:45:00,210.42,210.84,210.41,210.84,2189.0,202.504,202.9082,202.4944,202.9082,2189.0
2022-06-10 14:50:00,210.77,211.27,210.71,210.88,8118.0,202.8409,203.322,202.7831,202.9467,8118.0
2022-06-10 14:55:00,210.9,211.48,210.9,211.28,3042.0,202.966,203.5241,202.966,203.3317,3042.0
2022-06-10 15:00:00,211.3,211.42,210.69,210.69,3491.0,203.3509,203.4664,202.7639,202.7639,3491.0
2022-06-10 15:05:00,210.66,210.94,210.6,210.93,5671.0,202.735,203.0045,202.6772,202.9948,5671.0
2022-06-10 15:10:00,210.99,211.05,210.91,210.96,1258.0,203.0526,203.1103,202.9756,203.0237,1258.0
2022-06-10 15:15:00,211.03,211.19,211.01,211.18,2738.0,203.0911,203.2451,203.0718,203.2354,2738.0
2022-06-10 15:20:00,211.05,211.11,210.67,211.11,3144.0,203.1103,203.1681,202.7446,203.1681,3144.0
2022-06-10 15:25:00,211.29,211.69,211.17,211.17,2700.0,203.3413,203.7262,203.2258,203.2258,2700.0
2022-06-10 15:30:00,211.09,211.12,210.66,210.84,3269.0,203.1488,203.1777,202.735,202.9082,3269.0
2022-06-10 15:35:00,210.78,210.96,210.54,210.96,2929.0,202.8505,203.0237,202.6195,203.0237,2929.0
2022-06-10 15:40:00,210.72,210.86,210.0,210.0,4619.0,202.7927,202.9275,202.0998,202.0998,4619.0
2022-06-10 15:45:00,209.99,209.99,209.53,209.71,8526.0,202.0902,202.0902,201.6475,201.8207,8526.0
2022-06-10 15:50:00,209.66,210.38,209.66,209.98,14106.0,201.7726,202.4655,201.7726,202.0806,14106.0
2022-06-10 15:55:00,210.16,210.17,209.2,209.39,44083.0,202.2538,202.2634,201.3299,201.5128,44083.0
2022-06-13 09:30:00,204.46,204.59,203.98,203.99,13177.0,196.7682,196.8933,196.3063,196.3159,13177.0
2022-06-13 09:35:00,204.01,204.98,203.71,204.76,3763.0,196.3352,197.2687,196.0465,197.057,3763.0
2022-06-13 09:40:00,204.7,204.78,204.13,204.53,2800.0,196.9992,197.0762,196.4507,196.8356,2800.0
2022-06-13 09:45:00,204.37,205.07,204.36,204.47,2500.0,196.6816,197.3553,196.672,196.7779,2500.0
2022-06-13 09:50:00,204.6,204.98,204.44,204.98,3898.0,196.903,197.2687,196.749,197.2687,3898.0
2022-06-13 09:55:00,204.93,205.01,204.5,204.59,2215.0,197.2206,197.2975,196.8067,196.8933,2215.0
2022-06-13 10:00:00,204.58,204.77,204.0,204.12,3728.0,196.8837,197.0666,196.3255,196.441,3728.0
2022-06-13 10:05:00,204.12,204.86,204.12,204.4,5177.0,196.441,197.1532,196.441,196.7105,5177.0
2022-06-13 10:10:00,204.37,204.55,203.67,203.72,4967.0,196.6816,196.8549,196.008,196.0561,4967.0
2022-06-13 10:15:00,203.92,203.92,203.55,203.71,5242.0,196.2486,196.2486,195.8925,196.0465,5242.0
2022-06-13 10:20:00,203.82,203.96,203.35,203.52,3500.0,196.1523,196.287,195.7,195.8636,3500.0
2022-06-13 10:25:00,203.46,203.65,203.25,203.39,5098.0,195.8059,195.9887,195.6038,195.7385,5098.0
2022-06-13 10:30:00,203.56,203.57,203.08,203.56,5956.0,195.9021,195.9117,195.4402,195.9021,5956.0
2022-06-13 10:35:00,203.75,204.03,203.74,203.99,3073.0,196.0849,196.3544,196.0753,196.3159,3073.0
2022-06-13 10:40:00,204.0,204.0,202.88,203.02,4234.0,196.3255,196.3255,195.2477,195.3824,4234.0
2022-06-13 10:45:00,203.06,203.06,202.58,202.7,2935.0,195.4209,195.4209,194.959,195.0744,2935.0
2022-06-13 10:50:00,202.66,202.97,202.55,202.8,4213.0,195.036,195.3343,194.9301,195.1707,4213.0
2022-06-13 10:55:00,202.76,203.25,202.75,202.97,3214.0,195.1322,195.6038,195.1226,195.3343,3214.0
2022-06-13 11:00:00,202.79,202.79,202.22,202.3,8098.0,195.1611,195.1611,194.6125,194.6895,8098.0
2022-06-13 11:05:00,202.31,202.32,201.6,202.04,8232.0,194.6991,194.7087,194.0158,194.4393,8232.0
2022-06-13 11:10:00,201.74,202.34,201.6,202.34,2301.0,194.1506,194.728,194.0158,194.728,2301.0
2022-06-13 11:15:00,202.58,202.91,202.53,202.88,2780.0,194.959,195.2765,194.9108,195.2477,2780.0
2022-06-13 11:20:00,202.94,203.05,202.52,202.95,3512.0,195.3054,195.4113,194.9012,195.315,3512.0
2022-06-13 11:25:00,203.06,203.11,202.48,202.54,2177.0,195.4209,195.469,194.8627,194.9205,2177.0
2022-06-13 11:30:00,202.54,202.81,202.5,202.76,1666.0,194.9205,195.1803,194.882,195.1322,1666.0
2022-06-13 11:35:00,203.08,203.13,202.82,203.08,1107.0,195.4402,195.4883,195.1899,195.4402,1107.0
2022-06-13 11:40:00,203.33,203.63,203.16,203.49,2207.0,195.6807,195.9695,195.5171,195.8347,2207.0
2022-06-13 11:45:00,203.45,203.45,203.2,203.38,1133.0,195.7962,195.7962,195.5556,195.7289,1133.0
2022-06-13 11:50:00,203.34,203.34,202.89,202.89,2510.0,195.6904,195.6904,195.2573,195.2573,2510.0
2022-06-13 11:55:00,202.91,203.25,202.89,203.17,3139.0,195.2765,195.6038,195.2573,195.5268,3139.0
2022-06-13 12:00:00,203.09,203.56,202.88,203.36,3756.0,195.4498,195.9021,195.2477,195.7096,3756.0
2022-06-13 12:05:00,203.48,203.73,203.31,203.63,3055.0,195.8251,196.0657,195.6615,195.9695,3055.0
2022-06-13 12:10:00,203.34,203.8,203.24,203.57,5106.0,195.6904,196.1331,195.5941,195.9117,5106.0
2022-06-13 12:15:00,203.66,203.66,203.36,203.66,1500.0,195.9983,195.9983,195.7096,195.9983,1500.0
2022-06-13 12:20:00,203.64,203.92,203.36,203.59,5307.0,195.9791,196.2486,195.7096,195.931,5307.0
2022-06-13 12:25:00,203.66,203.76,203.49,203.59,2299.0,195.9983,196.0946,195.8347,195.931,2299.0
2022-06-13 12:30:00,203.46,204.22,203.34,204.22,3442.0,195.8059,196.5373,195.6904,196.5373,3442.0
2022-06-13 12:35:00,204.15,204.82,204.14,204.58,4500.0,196.4699,197.1147,196.4603,196.8837,4500.0
2022-06-13 12:40:00,204.47,204.52,203.98,203.98,4447.0,196.7779,196.826,196.3063,196.3063,4447.0
2022-06-13 12:45:00,204.09,204.31,204.01,204.17,1500.0,196.4122,196.6239,196.3352,196.4891,1500.0
2022-06-13 12:50:00,204.03,204.17,203.8,203.8,2101.0,196.3544,196.4891,196.1331,196.1331,2101.0
2022-06-13 12:55:00,203.99,204.05,203.58,203.58,2588.0,196.3159,196.3737,195.9213,195.9213,2588.0
2022-06-13 13:00:00,203.68,203.68,203.35,203.45,6674.0,196.0176,196.0176,195.7,195.7962,6674.0
2022-06-13 13:05:00,203.4,203.58,203.33,203.42,3634.0,195.7481,195.9213,195.6807,195.7674,3634.0
2022-06-13 13:10:00,203.59,203.77,203.52,203.75,2633.0,195.931,196.1042,195.8636,196.0849,2633.0
2022-06-13 13:15:00,203.81,203.83,203.6,203.82,2067.0,196.1427,196.1619,195.9406,196.1523,2067.0
2022-06-13 13:20:00,203.78,203.92,203.71,203.8,2920.0,196.1138,196.2486,196.0465,196.1331,2920.0
2022-06-13 13:25:00,203.89,203.97,203.43,203.74,2794.0,196.2197,196.2967,195.777,196.0753,2794.0
2022-06-13 13:30:00,203.75,203.75,203.07,203.13,4834.0,196.0849,196.0849,195.4305,195.4883,4834.0
2022-06-13 13:35:00,203.07,203.72,203.03,203.72,3542.0,195.4305,196.0561,195.392,196.0561,3542.0
2022-06-13 13:40:00,203.7,204.27,203.61,204.24,2195.0,196.0368,196.5854,195.9502,196.5565,2195.0
2022-06-13 13:45:00,204.35,204.73,204.26,204.72,4158.0,196.6624,197.0281,196.5758,197.0185,4158.0
2022-06-13 13:50:00,204.87,204.92,204.27,204.45,2514.0,197.1628,197.2109,196.5854,196.7586,2514.0
2022-06-13 13:55:00,204.48,204.78,204.48,204.72,3212.0,196.7875,197.0762,196.7875,197.0185,3212.0
2022-06-13 14:00:00,204.69,204.69,204.17,204.41,3002.0,196.9896,196.9896,196.4891,196.7201,3002.0
2022-06-13 14:05:00,204.41,204.47,203.96,203.98,4169.0,196.7201,196.7779,196.287,196.3063,4169.0
2022-06-13 14:10:00,203.95,204.2,203.82,203.84,4409.0,196.2774,196.518,196.1523,196.1716,4409.0
2022-06-13 14:15:00,203.77,204.16,203.67,204.07,5410.0,196.1042,196.4795,196.008,196.3929,5410.0
2022-06-13 14:20:00,204.17,204.38,204.06,204.21,3584.0,196.4891,196.6912,196.3833,196.5276,3584.0
2022-06-13 14:25:00,204.24,204.43,204.11,204.11,3240.0,196.5565,196.7394,196.4314,196.4314,3240.0
2022-06-13 14:30:00,204.09,204.11,203.58,204.09,5698.0,196.4122,196.4314,195.9213,196.4122,5698.0
2022-06-13 14:35:00,204.09,204.69,204.08,204.65,2803.0,196.4122,196.9896,196.4025,196.9511,2803.0
2022-06-13 14:40:00,204.51,204.83,204.35,204.38,6412.0,196.8164,197.1243,196.6624,196.6912,6412.0
2022-06-13 14:45:00,204.66,204.68,204.33,204.49,3651.0,196.9607,196.98,196.6431,196.7971,3651.0
2022-06-13 14:50:00,204.52,204.52,204.09,204.14,2339.0,196.826,196.826,196.4122,196.4603,2339.0
2022-06-13 14:55:00,204.06,204.06,203.33,203.59,5440.0,196.3833,196.3833,195.6807,195.931,5440.0
2022-06-13 15:00:00,203.31,203.97,203.28,203.97,3986.0,195.6615,196.2967,195.6326,196.2967,3986.0
2022-06-13 15:05:00,203.84,204.29,203.81,204.11,22157.0,196.1716,196.6046,196.1427,196.4314,22157.0
2022-06-13 15:10:00,204.16,204.32,203.9,204.18,8913.0,196.4795,196.6335,196.2293,196.4988,8913.0
2022-06-13 15:15:00,204.18,205.53,203.98,204.52,13677.0,196.4988,197.798,196.3063,196.826,13677.0
2022-06-13 15:20:00,204.52,204.73,204.03,204.11,10037.0,196.826,197.0281,196.3544,196.4314,10037.0
2022-06-13 15:25:00,204.12,204.24,203.62,203.66,9089.0,196.441,196.5565,195.9598,195.9983,9089.0
2022-06-13 15:30:00,203.41,203.62,203.08,203.25,7393.0,195.7577,195.9598,195.4402,195.6038,7393.0
2022-06-13 15:35:00,203.37,203.83,203.18,203.26,16627.0,195.7192,196.1619,195.5364,195.6134,16627.0
2022-06-13 15:40:00,203.29,203.41,202.94,203.03,14140.0,195.6423,195.7577,195.3054,195.392,14140.0
2022-06-13 15:45:00,203.01,203.1,202.62,202.71,16902.0,195.3728,195.4594,194.9975,195.0841,16902.0
2022-06-13 15:50:00,202.76,202.89,202.0,202.74,24290.0,195.1322,195.2573,194.4008,195.1129,24290.0
2022-06-13 15:55:00,202.74,203.14,202.35,202.69,60052.0,195.1129,195.4979,194.7376,195.0648,60052.0
2022-06-14 09:30:00,202.78,204.96,202.78,204.96,17707.0,195.9097,198.0159,195.9097,198.0159,17707.0
2022-06-14 09:35:00,204.81,205.55,203.98,204.19,7605.0,197.871,198.5859,197.0691,197.272,7605.0
2022-06-14 09:40:00,203.94,204.0,203.85,203.85,305.0,197.0304,197.0884,196.9435,196.9435,305.0
2022-06-14 09:45:00,204.04,204.25,203.92,204.0,1421.0,197.127,197.3299,197.0111,197.0884,1421.0
2022-06-14 09:50:00,204.0,204.43,203.83,204.31,5630.0,197.0884,197.5038,196.9242,197.3879,5630.0
2022-06-14 09:55:00,204.4,204.43,204.18,204.31,501.0,197.4748,197.5038,197.2623,197.3879,501.0
2022-06-14 10:00:00,204.37,204.37,203.88,203.89,9927.0,197.4459,197.4459,196.9725,196.9821,9927.0
2022-06-14 10:05:00,203.5,204.22,203.5,203.62,2883.0,196.6053,197.3009,196.6053,196.7213,2883.0
2022-06-14 10:10:00,203.6,204.0,203.32,203.32,4950.0,196.702,197.0884,196.4314,196.4314,4950.0
2022-06-14 10:15:00,203.31,203.39,203.08,203.13,4896.0,196.4218,196.4991,196.1996,196.2479,4896.0
2022-06-14 10:20:00,202.97,203.52,202.82,203.35,2972.0,196.0933,196.6247,195.9484,196.4604,2972.0
2022-06-14 10:25:00,203.24,203.44,202.76,202.76,2660.0,196.3542,196.5474,195.8904,195.8904,2660.0
2022-06-14 10:30:00,202.14,202.34,201.86,201.86,1675.0,195.2914,195.4846,195.0209,195.0209,1675.0
2022-06-14 10:35:00,201.88,202.0,201.31,201.65,12166.0,195.0402,195.1562,194.4895,194.818,12166.0
2022-06-14 10:40:00,201.54,201.93,201.33,201.93,5809.0,194.7117,195.0885,194.5089,195.0885,5809.0
2022-06-14 10:45:00,202.0,203.15,202.0,202.9,2492.0,195.1562,196.2672,195.1562,196.0257,2492.0
2022-06-14 10:50:00,202.91,203.38,202.84,202.93,2836.0,196.0353,196.4894,195.9677,196.0547,2836.0
2022-06-14 10:55:00,202.85,203.15,202.65,202.76,6539.0,195.9774,196.2672,195.7841,195.8904,6539.0
2022-06-14 11:00:00,202.78,203.29,202.72,202.91,3844.0,195.9097,196.4025,195.8518,196.0353,3844.0
2022-06-14 11:05:00,202.67,202.67,202.48,202.6,6779.0,195.8035,195.8035,195.6199,195.7358,6779.0
2022-06-14 11:10:00,202.59,202.66,202.46,202.56,2606.0,195.7262,195.7938,195.6006,195.6972,2606.0
2022-06-14 11:15:00,202.65,203.0,202.5,202.77,5839.0,195.7841,196.1223,195.6392,195.9001,5839.0
2022-06-14 11:20:00,202.73,203.06,202.47,203.01,4402.0,195.8614,196.1802,195.6102,196.1319,4402.0
2022-06-14 11:25:00,202.97,203.25,202.97,203.01,1974.0,196.0933,196.3638,196.0933,196.1319,1974.0
2022-06-14 11:30:00,203.06,203.27,202.69,203.27,2849.0,196.1802,196.3831,195.8228,196.3831,2849.0
2022-06-14 11:35:00,203.31,203.65,202.94,202.94,1583.0,196.4218,196.7503,196.0643,196.0643,1583.0
2022-06-14 11:40:00,202.76,202.95,202.49,202.49,800.0,195.8904,196.074,195.6296,195.6296,800.0
2022-06-14 11:45:00,202.6,202.66,202.42,202.5,3059.0,195.7358,195.7938,195.5619,195.6392,3059.0
2022-06-14 11:50:00,202.68,202.72,202.44,202.72,13073.0,195.8131,195.8518,195.5813,195.8518,13073.0
2022-06-14 11:55:00,202.78,203.11,202.7,202.92,1903.0,195.9097,196.2286,195.8324,196.045,1903.0
2022-06-14 12:00:00,202.77,202.77,202.0,202.23,1915.0,195.9001,195.9001,195.1562,195.3784,1915.0
2022-06-14 12:05:00,202.2,202.2,202.0,202.17,536.0,195.3494,195.3494,195.1562,195.3204,536.0
2022-06-14 12:10:00,202.15,202.15,201.97,202.0,500.0,195.3011,195.3011,195.1272,195.1562,500.0
2022-06-14 12:15:00,202.0,202.66,202.0,202.53,3339.0,195.1562,195.7938,195.1562,195.6682,3339.0
2022-06-14 12:20:00,202.26,202.32,202.0,202.32,2958.0,195.4074,195.4653,195.1562,195.4653,2958.0
2022-06-14 12:25:00,202.49,202.75,202.42,202.75,5472.0,195.6296,195.8808,195.5619,195.8808,5472.0
2022-06-14 12:30:00,202.75,202.77,202.36,202.47,8126.0,195.8808,195.9001,195.504,195.6102,8126.0
2022-06-14 12:35:00,202.58,202.76,202.35,202.71,18252.0,195.7165,195.8904,195.4943,195.8421,18252.0
2022-06-14 12:40:00,202.53,202.8,202.43,202.78,5383.0,195.6682,195.9291,195.5716,195.9097,5383.0
2022-06-14 12:45:00,202.72,202.72,202.39,202.39,2659.0,195.8518,195.8518,195.5329,195.5329,2659.0
2022-06-14 12:50:00,202.41,202.46,202.18,202.37,1450.0,195.5523,195.6006,195.3301,195.5136,1450.0
2022-06-14 12:55:00,202.52,202.74,202.52,202.55,492.0,195.6585,195.8711,195.6585,195.6875,492.0
2022-06-14 13:00:00,202.62,202.66,202.32,202.55,3482.0,195.7552,195.7938,195.4653,195.6875,3482.0
2022-06-14 13:05:00,202.52,203.26,202.51,203.26,4293.0,195.6585,196.3735,195.6489,196.3735,4293.0
2022-06-14 13:10:00,203.26,203.58,203.15,203.44,4170.0,196.3735,196.6826,196.2672,196.5474,4170.0
2022-06-14 13:15:00,203.49,204.02,203.48,203.99,1342.0,196.5957,197.1077,196.586,197.0787,1342.0
2022-06-14 13:20:00,204.09,204.27,203.97,204.08,1300.0,197.1754,197.3493,197.0594,197.1657,1300.0
2022-06-14 13:25:00,204.01,204.05,203.69,203.7,1800.0,197.0981,197.1367,196.7889,196.7986,1800.0
2022-06-14 13:30:00,203.51,203.55,203.33,203.36,1334.0,196.615,196.6536,196.4411,196.4701,1334.0
2022-06-14 13:35:00,202.93,202.94,202.37,202.51,3556.0,196.0547,196.0643,195.5136,195.6489,3556.0
2022-06-14 13:40:00,202.37,202.4,202.17,202.31,3819.0,195.5136,195.5426,195.3204,195.4557,3819.0
2022-06-14 13:45:00,202.35,202.44,202.19,202.19,1298.0,195.4943,195.5813,195.3397,195.3397,1298.0
2022-06-14 13:50:00,202.27,202.49,202.15,202.45,1444.0,195.417,195.6296,195.3011,195.5909,1444.0
2022-06-14 13:55:00,202.44,202.46,202.14,202.14,4021.0,195.5813,195.6006,195.2914,195.2914,4021.0
2022-06-14 14:00:00,202.09,202.42,202.09,202.42,1320.0,195.2431,195.5619,195.2431,195.5619,1320.0
2022-06-14 14:05:00,202.35,202.85,202.35,202.84,2324.0,195.4943,195.9774,195.4943,195.9677,2324.0
2022-06-14 14:10:00,202.77,202.77,202.08,202.09,1453.0,195.9001,195.9001,195.2335,195.2431,1453.0
2022-06-14 14:15:00,202.29,202.5,202.22,202.25,1128.0,195.4363,195.6392,195.3687,195.3977,1128.0
2022-06-14 14:20:00,202.24,202.47,202.16,202.3,3123.0,195.388,195.6102,195.3107,195.446,3123.0
2022-06-14 14:25:00,202.14,202.23,202.14,202.23,1018.0,195.2914,195.3784,195.2914,195.3784,1018.0
2022-06-14 14:30:00,202.11,202.12,201.78,202.12,1900.0,195.2624,195.2721,194.9436,195.2721,1900.0
2022-06-14 14:35:00,202.11,202.23,202.02,202.23,14222.0,195.2624,195.3784,195.1755,195.3784,14222.0
2022-06-14 14:40:00,202.12,202.12,201.7,201.91,2656.0,195.2721,195.2721,194.8663,195.0692,2656.0
2022-06-14 14:45:00,201.92,201.92,201.6,201.6,4939.0,195.0789,195.0789,194.7697,194.7697,4939.0
2022-06-14 14:50:00,201.59,201.92,201.53,201.81,2453.0,194.7601,195.0789,194.7021,194.9726,2453.0
2022-06-14 14:55:00,201.75,201.97,201.68,201.94,3288.0,194.9146,195.1272,194.847,195.0982,3288.0
2022-06-14 15:00:00,201.8,202.1,201.77,202.1,3391.0,194.9629,195.2528,194.934,195.2528,3391.0
2022-06-14 15:05:00,201.97,201.97,201.75,201.88,3695.0,195.1272,195.1272,194.9146,195.0402,3695.0
2022-06-14 15:10:00,201.87,202.02,201.77,201.8,14873.0,195.0306,195.1755,194.934,194.9629,14873.0
2022-06-14 15:15:00,201.8,202.04,201.65,202.02,30486.0,194.9629,195.1948,194.818,195.1755,30486.0
2022-06-14 15:20:00,202.07,202.1,201.55,201.58,4074.0,195.2238,195.2528,194.7214,194.7504,4074.0
2022-06-14 15:25:00,201.66,202.32,201.59,202.31,3881.0,194.8277,195.4653,194.7601,195.4557,3881.0
2022-06-14 15:30:00,202.31,202.83,202.31,202.67,4613.0,195.4557,195.958,195.4557,195.8035,4613.0
2022-06-14 15:35:00,202.76,203.52,202.62,203.36,3926.0,195.8904,196.6247,195.7552,196.4701,3926.0
2022-06-14 15:40:00,203.43,203.81,203.14,203.15,12577.0,196.5377,196.9048,196.2575,196.2672,12577.0
2022-06-14 15:45:00,203.21,204.25,203.1,204.17,19361.0,196.3252,197.3299,196.2189,197.2526,19361.0
2022-06-14 15:50:00,204.26,204.27,203.36,203.7,24906.0,197.3396,197.3493,196.4701,196.7986,24906.0
2022-06-14 15:55:00,203.68,203.86,203.25,203.39,45477.0,196.7792,196.9531,196.3638,196.4991,45477.0
2022-06-15 09:30:00,205.46,205.71,204.77,205.06,4525.0,198.4989,198.7405,197.8323,198.1125,4525.0
2022-06-15 09:35:00,205.26,205.26,204.62,204.7,1082.0,198.3057,198.3057,197.6874,197.7647,1082.0
2022-06-15 09:40:00,204.84,205.42,204.81,205.1,1503.0,197.8999,198.4603,197.871,198.1511,1503.0
2022-06-15 09:45:00,204.88,205.44,204.88,205.34,2030.0,197.9386,198.4796,197.9386,198.383,2030.0
2022-06-15 09:50:00,205.49,205.49,204.69,204.73,1500.0,198.5279,198.5279,197.755,197.7937,1500.0
2022-06-15 09:55:00,204.97,205.45,204.9,205.22,4381.0,198.0255,198.4893,197.9579,198.2671,4381.0
2022-06-15 10:00:00,204.83,205.45,204.83,205.26,1940.0,197.8903,198.4893,197.8903,198.3057,1940.0
2022-06-15 10:05:00,205.3,205.73,205.29,205.47,2041.0,198.3444,198.7598,198.3347,198.5086,2041.0
2022-06-15 10:10:00,205.59,205.76,205.45,205.62,4907.0,198.6245,198.7888,198.4893,198.6535,4907.0
2022-06-15 10:15:00,205.48,205.81,205.26,205.64,8289.0,198.5183,198.8371,198.3057,198.6728,8289.0
2022-06-15 10:20:00,205.61,205.62,205.22,205.26,2160.0,198.6439,198.6535,198.2671,198.3057,2160.0
2022-06-15 10:25:00,205.09,205.46,205.0,205.26,2777.0,198.1415,198.4989,198.0545,198.3057,2777.0
2022-06-15 10:30:00,205.18,205.18,204.63,204.63,2200.0,198.2284,198.2284,197.6971,197.6971,2200.0
2022-06-15 10:35:00,204.86,205.14,204.67,205.14,2716.0,197.9193,198.1898,197.7357,198.1898,2716.0
2022-06-15 10:40:00,205.08,205.26,204.89,204.94,2913.0,198.1318,198.3057,197.9482,197.9966,2913.0
2022-06-15 10:45:00,204.81,204.92,204.55,204.73,1712.0,197.871,197.9772,197.6198,197.7937,1712.0
2022-06-15 10:50:00,204.85,204.91,204.34,204.5,1700.0,197.9096,197.9676,197.4169,197.5715,1700.0
2022-06-15 10:55:00,204.43,204.68,204.43,204.68,300.0,197.5038,197.7454,197.5038,197.7454,300.0
2022-06-15 11:00:00,204.64,204.64,204.36,204.4,1100.0,197.7067,197.7067,197.4362,197.4748,1100.0
2022-06-15 11:05:00,204.35,204.47,204.04,204.05,1636.0,197.4265,197.5425,197.127,197.1367,1636.0
2022-06-15 11:10:00,204.05,204.15,203.62,203.62,1939.0,197.1367,197.2333,196.7213,196.7213,1939.0
2022-06-15 11:15:00,203.62,203.62,203.32,203.46,1428.0,196.7213,196.7213,196.4314,196.5667,1428.0
2022-06-15 11:20:00,203.4,203.4,203.11,203.36,1908.0,196.5087,196.5087,196.2286,196.4701,1908.0
2022-06-15 11:25:00,203.36,203.42,203.27,203.32,1501.0,196.4701,196.5281,196.3831,196.4314,1501.0
2022-06-15 11:30:00,203.37,203.51,203.26,203.29,2159.0,196.4797,196.615,196.3735,196.4025,2159.0
2022-06-15 11:35:00,203.17,203.49,203.16,203.4,1500.0,196.2865,196.5957,196.2769,196.5087,1500.0
2022-06-15 11:40:00,203.43,203.5,203.24,203.41,4043.0,196.5377,196.6053,196.3542,196.5184,4043.0
2022-06-15 11:45:00,203.25,203.36,203.16,203.25,1475.0,196.3638,196.4701,196.2769,196.3638,1475.0
2022-06-15 11:50:00,203.43,203.43,203.14,203.32,1500.0,196.5377,196.5377,196.2575,196.4314,1500.0
2022-06-15 11:55:00,203.45,203.5,203.45,203.5,1015.0,196.557,196.6053,196.557,196.6053,1015.0
2022-06-15 12:00:00,203.55,203.56,203.45,203.55,601.0,196.6536,196.6633,196.557,196.6536,601.0
2022-06-15 12:05:00,203.68,203.68,203.29,203.29,600.0,196.7792,196.7792,196.4025,196.4025,600.0
2022-06-15 12:10:00,203.22,203.6,203.22,203.6,500.0,196.3348,196.702,196.3348,196.702,500.0
2022-06-15 12:15:00,203.6,203.77,203.54,203.55,1100.0,196.702,196.8662,196.644,196.6536,1100.0
2022-06-15 12:20:00,203.66,203.75,203.55,203.55,1484.0,196.7599,196.8469,196.6536,196.6536,1484.0
2022-06-15 12:25:00,203.59,203.59,203.41,203.53,1087.0,196.6923,196.6923,196.5184,196.6343,1087.0
2022-06-15 12:30:00,203.55,203.72,203.48,203.48,940.0,196.6536,196.8179,196.586,196.586,940.0
2022-06-15 12:35:00,203.51,203.81,203.5,203.67,1272.0,196.615,196.9048,196.6053,196.7696,1272.0
2022-06-15 12:40:00,203.35,203.36,203.04,203.04,1507.0,196.4604,196.4701,196.1609,196.1609,1507.0
2022-06-15 12:45:00,202.95,202.98,202.94,202.97,302.0,196.074,196.103,196.0643,196.0933,302.0
2022-06-15 12:50:00,202.96,202.97,202.59,202.66,1851.0,196.0836,196.0933,195.7262,195.7938,1851.0
2022-06-15 12:55:00,202.58,202.58,202.43,202.43,200.0,195.7165,195.7165,195.5716,195.5716,200.0
2022-06-15 13:00:00,202.46,202.79,202.36,202.78,1447.0,195.6006,195.9194,195.504,195.9097,1447.0
2022-06-15 13:05:00,202.81,202.85,202.76,202.76,700.0,195.9387,195.9774,195.8904,195.8904,700.0
2022-06-15 13:10:00,202.68,202.79,202.68,202.69,618.0,195.8131,195.9194,195.8131,195.8228,618.0
2022-06-15 13:15:00,202.48,202.52,202.34,202.52,1000.0,195.6199,195.6585,195.4846,195.6585,1000.0
2022-06-15 13:20:00,202.52,202.62,202.4,202.62,2036.0,195.6585,195.7552,195.5426,195.7552,2036.0
2022-06-15 13:25:00,202.7,203.16,202.69,203.15,1477.0,195.8324,196.2769,195.8228,196.2672,1477.0
2022-06-15 13:30:00,203.06,203.24,202.99,203.19,1713.0,196.1802,196.3542,196.1126,196.3058,1713.0
2022-06-15 13:35:00,203.06,203.2,203.05,203.15,800.0,196.1802,196.3155,196.1706,196.2672,800.0
2022-06-15 13:40:00,203.25,203.5,203.24,203.34,2363.0,196.3638,196.6053,196.3542,196.4508,2363.0
2022-06-15 13:45:00,203.34,203.47,203.23,203.25,2651.0,196.4508,196.5764,196.3445,196.3638,2651.0
2022-06-15 13:50:00,202.96,203.33,202.95,203.32,1589.0,196.0836,196.4411,196.074,196.4314,1589.0
2022-06-15 13:55:00,203.49,203.61,203.41,203.49,1501.0,196.5957,196.7116,196.5184,196.5957,1501.0
2022-06-15 14:00:00,203.05,203.61,201.77,201.77,2249.0,196.1706,196.7116,194.934,194.934,2249.0
2022-06-15 14:05:00,202.05,202.09,201.26,202.0,3687.0,195.2045,195.2431,194.4412,195.1562,3687.0
2022-06-15 14:10:00,201.73,202.3,201.4,202.27,2431.0,194.8953,195.446,194.5765,195.417,2431.0
2022-06-15 14:15:00,201.99,202.88,201.96,202.6,2503.0,195.1465,196.0063,195.1175,195.7358,2503.0
2022-06-15 14:20:00,202.65,203.0,201.69,201.69,2875.0,195.7841,196.1223,194.8567,194.8567,2875.0
2022-06-15 14:25:00,201.9,202.23,201.74,202.02,2052.0,195.0596,195.3784,194.905,195.1755,2052.0
2022-06-15 14:30:00,201.85,201.85,200.32,200.87,5109.0,195.0112,195.0112,193.5331,194.0644,5109.0
2022-06-15 14:35:00,200.99,203.5,200.86,203.18,5353.0,194.1804,196.6053,194.0548,196.2962,5353.0
2022-06-15 14:40:00,203.03,205.45,203.03,205.35,6079.0,196.1513,198.4893,196.1513,198.3927,6079.0
2022-06-15 14:45:00,205.58,205.89,204.88,205.22,5472.0,198.6149,198.9144,197.9386,198.2671,5472.0
2022-06-15 14:50:00,204.95,205.57,204.07,204.09,2710.0,198.0062,198.6052,197.156,197.1754,2710.0
2022-06-15 14:55:00,204.21,204.21,203.3,204.0,4125.0,197.2913,197.2913,196.4121,197.0884,4125.0
2022-06-15 15:00:00,203.97,204.55,203.81,204.31,2321.0,197.0594,197.6198,196.9048,197.3879,2321.0
2022-06-15 15:05:00,204.23,204.78,204.03,204.59,2398.0,197.3106,197.842,197.1174,197.6584,2398.0
2022-06-15 15:10:00,204.71,204.71,203.5,204.01,3069.0,197.7743,197.7743,196.6053,197.0981,3069.0
2022-06-15 15:15:00,203.69,204.08,203.38,204.08,5086.0,196.7889,197.1657,196.4894,197.1657,5086.0
2022-06-15 15:20:00,204.24,205.41,204.24,205.29,3378.0,197.3203,198.4506,197.3203,198.3347,3378.0
2022-06-15 15:25:00,205.43,205.75,205.15,205.75,3781.0,198.47,198.7791,198.1994,198.7791,3781.0
2022-06-15 15:30:00,205.86,206.38,205.63,206.34,6252.0,198.8854,199.3878,198.6632,199.3491,6252.0
2022-06-15 15:35:00,206.38,206.52,205.17,205.18,6295.0,199.3878,199.523,198.2188,198.2284,6295.0
2022-06-15 15:40:00,205.06,205.06,204.34,204.37,5097.0,198.1125,198.1125,197.4169,197.4459,5097.0
2022-06-15 15:45:00,204.27,204.37,203.95,204.37,6411.0,197.3493,197.4459,197.0401,197.4459,6411.0
2022-06-15 15:50:00,203.85,203.85,202.9,203.17,13086.0,196.9435,196.9435,196.0257,196.2865,13086.0
2022-06-15 15:55:00,203.23,203.53,202.87,203.12,37552.0,196.3445,196.6343,195.9967,196.2382,37552.0
2022-06-16 09:30:00,198.88,199.71,198.13,198.66,9796.0,192.1419,192.9437,191.4173,191.9293,9796.0
2022-06-16 09:35:00,198.96,199.0,197.27,197.27,3798.0,192.2192,192.2578,190.5864,190.5864,3798.0
2022-06-16 09:40:00,197.01,197.39,196.59,197.39,3101.0,190.3352,190.7024,189.9295,190.7024,3101.0
2022-06-16 09:45:00,197.32,197.88,197.03,197.14,5733.0,190.6347,191.1757,190.3545,190.4608,5733.0
2022-06-16 09:50:00,196.93,197.35,196.7,197.35,9417.0,190.2579,190.6637,190.0357,190.6637,9417.0
2022-06-16 09:55:00,197.51,197.83,197.11,197.6,2543.0,190.8183,191.1274,190.4318,190.9052,2543.0
2022-06-16 10:00:00,197.45,197.45,196.94,197.14,5256.0,190.7603,190.7603,190.2676,190.4608,5256.0
2022-06-16 10:05:00,197.14,197.51,196.98,197.51,2770.0,190.4608,190.8183,190.3062,190.8183,2770.0
2022-06-16 10:10:00,197.53,197.53,197.2,197.48,1220.0,190.8376,190.8376,190.5188,190.7893,1220.0
2022-06-16 10:15:00,197.07,197.55,196.99,197.17,1589.0,190.3932,190.8569,190.3159,190.4898,1589.0
2022-06-16 10:20:00,197.42,197.86,197.42,197.86,1938.0,190.7313,191.1564,190.7313,191.1564,1938.0
2022-06-16 10:25:00,197.71,198.1,197.66,198.1,1150.0,191.0115,191.3883,190.9632,191.3883,1150.0
2022-06-16 10:30:00,197.74,197.97,197.42,197.75,1545.0,191.0405,191.2627,190.7313,191.0502,1545.0
2022-06-16 10:35:00,197.7,197.7,197.44,197.44,1324.0,191.0018,191.0018,190.7507,190.7507,1324.0
2022-06-16 10:40:00,197.35,197.44,196.72,196.88,4400.0,190.6637,190.7507,190.0551,190.2096,4400.0
2022-06-16 10:45:00,196.61,197.16,196.61,196.98,4001.0,189.9488,190.4801,189.9488,190.3062,4001.0
2022-06-16 10:50:00,197.04,197.04,196.29,196.55,6146.0,190.3642,190.3642,189.6396,189.8908,6146.0
2022-06-16 10:55:00,196.32,196.79,196.32,196.53,3074.0,189.6686,190.1227,189.6686,189.8715,3074.0
2022-06-16 11:00:00,196.56,196.65,196.33,196.33,1461.0,189.9005,189.9874,189.6783,189.6783,1461.0
2022-06-16 11:05:00,196.4,196.48,196.18,196.48,2463.0,189.7459,189.8232,189.5333,189.8232,2463.0
2022-06-16 11:10:00,196.63,197.09,196.56,197.02,3094.0,189.9681,190.4125,189.9005,190.3449,3094.0
2022-06-16 11:15:00,197.02,197.25,196.88,197.02,2404.0,190.3449,190.5671,190.2096,190.3449,2404.0
2022-06-16 11:20:00,196.69,196.81,196.5,196.81,963.0,190.0261,190.142,189.8425,190.142,963.0
2022-06-16 11:25:00,196.94,197.55,196.93,197.47,600.0,190.2676,190.8569,190.2579,190.7796,600.0
2022-06-16 11:30:00,197.2,197.41,196.8,197.11,3381.0,190.5188,190.7217,190.1323,190.4318,3381.0
2022-06-16 11:35:00,197.18,197.18,196.8,196.97,2148.0,190.4995,190.4995,190.1323,190.2966,2148.0
2022-06-16 11:40:00,196.89,196.89,196.11,196.21,1694.0,190.2193,190.2193,189.4657,189.5623,1694.0
2022-06-16 11:45:00,196.11,196.25,196.09,196.21,1422.0,189.4657,189.601,189.4464,189.5623,1422.0
2022-06-16 11:50:00,196.36,196.36,195.8,196.35,6631.0,189.7072,189.7072,189.1662,189.6976,6631.0
2022-06-16 11:55:00,196.41,196.9,196.41,196.9,3023.0,189.7556,190.229,189.7556,190.229,3023.0
2022-06-16 12:00:00,196.72,196.76,196.34,196.34,900.0,190.0551,190.0937,189.6879,189.6879,900.0
2022-06-16 12:05:00,196.35,196.57,196.34,196.57,901.0,189.6976,189.9101,189.6879,189.9101,901.0
2022-06-16 12:10:00,196.53,196.81,196.53,196.81,2099.0,189.8715,190.142,189.8715,190.142,2099.0
2022-06-16 12:15:00,196.8,197.21,196.69,196.94,6934.0,190.1323,190.5284,190.0261,190.2676,6934.0
2022-06-16 12:20:00,196.82,197.15,196.67,196.86,3047.0,190.1517,190.4705,190.0067,190.1903,3047.0
2022-06-16 12:25:00,196.9,197.45,196.89,197.45,2569.0,190.229,190.7603,190.2193,190.7603,2569.0
2022-06-16 12:30:00,197.4,197.4,197.0,197.28,1255.0,190.712,190.712,190.3256,190.5961,1255.0
2022-06-16 12:35:00,197.08,197.24,196.78,197.08,4092.0,190.4029,190.5574,190.113,190.4029,4092.0
2022-06-16 12:40:00,197.0,197.47,196.86,197.45,1601.0,190.3256,190.7796,190.1903,190.7603,1601.0
2022-06-16 12:45:00,197.38,197.75,197.31,197.62,1485.0,190.6927,191.0502,190.6251,190.9246,1485.0
2022-06-16 12:50:00,197.31,197.53,197.16,197.3,3865.0,190.6251,190.8376,190.4801,190.6154,3865.0
2022-06-16 12:55:00,197.2,197.2,196.78,197.03,4287.0,190.5188,190.5188,190.113,190.3545,4287.0
2022-06-16 13:00:00,197.15,197.41,196.74,196.87,3850.0,190.4705,190.7217,190.0744,190.2,3850.0
2022-06-16 13:05:00,196.84,197.28,196.83,197.18,1587.0,190.171,190.5961,190.1613,190.4995,1587.0
2022-06-16 13:10:00,196.99,197.01,196.67,196.68,800.0,190.3159,190.3352,190.0067,190.0164,800.0
2022-06-16 13:15:00,196.68,196.94,196.65,196.7,2012.0,190.0164,190.2676,189.9874,190.0357,2012.0
2022-06-16 13:20:00,196.7,196.7,196.12,196.12,2498.0,190.0357,190.0357,189.4754,189.4754,2498.0
2022-06-16 13:25:00,196.18,197.36,196.15,197.16,7851.0,189.5333,190.6734,189.5044,190.4801,7851.0
2022-06-16 13:30:00,197.17,197.36,196.75,197.21,3122.0,190.4898,190.6734,190.084,190.5284,3122.0
2022-06-16 13:35:00,197.24,197.24,196.78,197.15,4141.0,190.5574,190.5574,190.113,190.4705,4141.0
2022-06-16 13:40:00,197.15,197.16,196.8,196.88,2607.0,190.4705,190.4801,190.1323,190.2096,2607.0
2022-06-16 13:45:00,196.66,196.66,196.34,196.57,16708.0,189.9971,189.9971,189.6879,189.9101,16708.0
2022-06-16 13:50:00,196.62,196.64,196.39,196.45,1598.0,189.9584,189.9778,189.7362,189.7942,1598.0
2022-06-16 13:55:00,196.44,196.6,196.09,196.14,4818.0,189.7845,189.9391,189.4464,189.4947,4818.0
2022-06-16 14:00:00,196.19,196.39,196.1,196.24,4458.0,189.543,189.7362,189.4561,189.5913,4458.0
2022-06-16 14:05:00,196.22,196.32,195.8,195.86,1885.0,189.572,189.6686,189.1662,189.2242,1885.0
2022-06-16 14:10:00,195.92,195.99,195.7,195.7,1415.0,189.2822,189.3498,189.0696,189.0696,1415.0
2022-06-16 14:15:00,195.7,196.14,195.7,196.07,2024.0,189.0696,189.4947,189.0696,189.4271,2024.0
2022-06-16 14:20:00,196.22,196.25,195.54,195.77,2385.0,189.572,189.601,188.915,189.1372,2385.0
2022-06-16 14:25:00,195.91,196.01,195.77,196.01,2658.0,189.2725,189.3691,189.1372,189.3691,2658.0
2022-06-16 14:30:00,195.93,196.25,195.79,196.06,5538.0,189.2918,189.601,189.1566,189.4174,5538.0
2022-06-16 14:35:00,196.07,196.29,195.97,196.28,5700.0,189.4271,189.6396,189.3305,189.63,5700.0
2022-06-16 14:40:00,196.28,196.54,196.26,196.32,1203.0,189.63,189.8811,189.6106,189.6686,1203.0
2022-06-16 14:45:00,196.27,196.43,195.84,195.84,2301.0,189.6203,189.7749,189.2049,189.2049,2301.0
2022-06-16 14:50:00,195.72,195.72,195.17,195.18,1150.0,189.0889,189.0889,188.5576,188.5672,1150.0
2022-06-16 14:55:00,195.42,195.48,195.22,195.33,1425.0,188.7991,188.8571,188.6059,188.7121,1425.0
2022-06-16 15:00:00,195.56,196.35,195.46,196.18,2804.0,188.9344,189.6976,188.8377,189.5333,2804.0
2022-06-16 15:05:00,196.06,196.44,195.82,196.44,3367.0,189.4174,189.7845,189.1855,189.7845,3367.0
2022-06-16 15:10:00,196.6,196.81,196.19,196.37,1900.0,189.9391,190.142,189.543,189.7169,1900.0
2022-06-16 15:15:00,196.33,196.49,196.1,196.47,3100.0,189.6783,189.8328,189.4561,189.8135,3100.0
2022-06-16 15:20:00,196.69,196.78,196.46,196.51,4385.0,190.0261,190.113,189.8039,189.8522,4385.0
2022-06-16 15:25:00,196.56,197.15,196.56,196.97,4096.0,189.9005,190.4705,189.9005,190.2966,4096.0
2022-06-16 15:30:00,196.85,196.99,196.21,196.22,7842.0,190.1806,190.3159,189.5623,189.572,7842.0
2022-06-16 15:35:00,196.35,196.72,196.22,196.6,5662.0,189.6976,190.0551,189.572,189.9391,5662.0
2022-06-16 15:40:00,196.8,197.22,196.65,196.66,5703.0,190.1323,190.5381,189.9874,189.9971,5703.0
2022-06-16 15:45:00,196.53,196.68,195.95,196.0,16438.0,189.8715,190.0164,189.3111,189.3594,16438.0
2022-06-16 15:50:00,196.1,196.8,196.08,196.57,18427.0,189.4561,190.1323,189.4367,189.9101,18427.0
2022-06-16 15:55:00,196.55,197.2,196.44,197.17,47751.0,189.8908,190.5188,189.7845,190.4898,47751.0
2022-06-17 09:30:00,197.74,198.79,197.74,198.73,115710.0,191.0405,192.0549,191.0405,191.997,115710.0
2022-06-17 09:35:00,198.74,199.37,198.74,199.37,1731.0,192.0066,192.6153,192.0066,192.6153,1731.0
2022-06-17 09:40:00,199.72,200.06,199.44,199.63,3248.0,192.9534,193.2819,192.6829,192.8665,3248.0
2022-06-17 09:45:00,199.44,199.48,198.76,198.77,4547.0,192.6829,192.7215,192.0259,192.0356,4547.0
2022-06-17 09:50:00,199.07,199.76,198.96,199.61,2908.0,192.3254,192.9921,192.2192,192.8471,2908.0
2022-06-17 09:55:00,199.84,199.93,199.61,199.68,1342.0,193.0693,193.1563,192.8471,192.9148,1342.0
2022-06-17 10:00:00,199.59,199.89,199.1,199.71,5837.0,192.8278,193.1177,192.3544,192.9437,5837.0
2022-06-17 10:05:00,199.73,199.86,199.06,199.41,5302.0,192.9631,193.0887,192.3158,192.6539,5302.0
2022-06-17 10:10:00,199.28,199.65,199.17,199.28,11956.0,192.5283,192.8858,192.422,192.5283,11956.0
2022-06-17 10:15:00,199.29,199.29,198.52,198.52,1341.0,192.538,192.538,191.7941,191.7941,1341.0
2022-06-17 10:20:00,198.5,198.51,198.04,198.13,2749.0,191.7747,191.7844,191.3303,191.4173,2749.0
2022-06-17 10:25:00,198.17,198.34,197.98,198.33,7398.0,191.4559,191.6202,191.2724,191.6105,7398.0
2022-06-17 10:30:00,198.3,198.53,197.67,197.92,6429.0,191.5815,191.8037,190.9729,191.2144,6429.0
2022-06-17 10:35:00,197.85,198.31,197.52,198.23,4693.0,191.1468,191.5912,190.8279,191.5139,4693.0
2022-06-17 10:40:00,198.18,198.61,197.96,198.45,4434.0,191.4656,191.881,191.253,191.7264,4434.0
2022-06-17 10:45:00,198.44,198.44,197.72,198.11,8780.0,191.7168,191.7168,191.0212,191.398,8780.0
2022-06-17 10:50:00,198.0,198.89,197.91,198.8,10718.0,191.2917,192.1515,191.2047,192.0646,10718.0
2022-06-17 10:55:00,198.76,199.16,198.72,199.13,22914.0,192.0259,192.4124,191.9873,192.3834,22914.0
2022-06-17 11:00:00,199.05,199.92,198.9,199.7,26791.0,192.3061,193.1466,192.1612,192.9341,26791.0
2022-06-17 11:05:00,199.62,200.1,199.52,200.1,5616.0,192.8568,193.3205,192.7602,193.3205,5616.0
2022-06-17 11:10:00,200.3,200.42,200.15,200.22,11638.0,193.5138,193.6297,193.3688,193.4365,11638.0
2022-06-17 11:15:00,200.24,201.2,200.22,201.2,35764.0,193.4558,194.3833,193.4365,194.3833,35764.0
2022-06-17 11:20:00,201.19,201.47,200.78,200.93,22000.0,194.3736,194.6441,193.9775,194.1224,22000.0
2022-06-17 11:25:00,200.91,201.82,200.48,201.4,7664.0,194.1031,194.9823,193.6877,194.5765,7664.0
2022-06-17 11:30:00,201.52,202.05,201.39,201.39,7217.0,194.6924,195.2045,194.5668,194.5668,7217.0
2022-06-17 11:35:00,201.2,201.42,200.8,201.42,2134.0,194.3833,194.5958,193.9968,194.5958,2134.0
2022-06-17 11:40:00,201.5,201.66,201.15,201.15,7189.0,194.6731,194.8277,194.335,194.335,7189.0
2022-06-17 11:45:00,201.07,201.46,200.94,201.35,8256.0,194.2577,194.6345,194.1321,194.5282,8256.0
2022-06-17 11:50:00,201.46,201.46,200.81,201.06,10492.0,194.6345,194.6345,194.0065,194.248,10492.0
2022-06-17 11:55:00,201.14,201.74,201.07,201.54,3829.0,194.3253,194.905,194.2577,194.7117,3829.0
2022-06-17 12:00:00,201.42,201.42,201.08,201.41,6500.0,194.5958,194.5958,194.2673,194.5862,6500.0
2022-06-17 12:05:00,201.31,202.01,201.18,201.79,11832.0,194.4895,195.1658,194.3639,194.9533,11832.0
2022-06-17 12:10:00,201.9,202.38,201.77,202.38,7958.0,195.0596,195.5233,194.934,195.5233,7958.0
2022-06-17 12:15:00,202.33,202.79,202.14,202.14,9823.0,195.475,195.9194,195.2914,195.2914,9823.0
2022-06-17 12:20:00,202.05,202.15,201.81,202.05,5253.0,195.2045,195.3011,194.9726,195.2045,5253.0
2022-06-17 12:25:00,202.09,202.22,201.88,201.88,2011.0,195.2431,195.3687,195.0402,195.0402,2011.0
2022-06-17 12:30:00,201.64,201.74,201.49,201.5,2511.0,194.8084,194.905,194.6634,194.6731,2511.0
2022-06-17 12:35:00,201.57,201.72,201.21,201.72,3630.0,194.7407,194.8856,194.3929,194.8856,3630.0
2022-06-17 12:40:00,201.86,202.02,201.53,202.02,6357.0,195.0209,195.1755,194.7021,195.1755,6357.0
2022-06-17 12:45:00,202.13,202.13,201.68,201.93,3779.0,195.2818,195.2818,194.847,195.0885,3779.0
2022-06-17 12:50:00,202.1,202.1,201.67,201.85,5470.0,195.2528,195.2528,194.8373,195.0112,5470.0
2022-06-17 12:55:00,201.94,202.35,201.94,202.35,3591.0,195.0982,195.4943,195.0982,195.4943,3591.0
2022-06-17 13:00:00,202.26,202.67,202.13,202.67,3206.0,195.4074,195.8035,195.2818,195.8035,3206.0
2022-06-17 13:05:00,202.79,203.49,202.66,203.35,3543.0,195.9194,196.5957,195.7938,196.4604,3543.0
2022-06-17 13:10:00,203.31,203.96,203.15,203.37,4078.0,196.4218,197.0498,196.2672,196.4797,4078.0
2022-06-17 13:15:00,203.4,203.4,202.97,203.08,1440.0,196.5087,196.5087,196.0933,196.1996,1440.0
2022-06-17 13:20:00,203.2,203.23,202.82,202.95,49467.0,196.3155,196.3445,195.9484,196.074,49467.0
2022-06-17 13:25:00,202.91,202.95,202.51,202.66,1800.0,196.0353,196.074,195.6489,195.7938,1800.0
2022-06-17 13:30:00,202.5,203.13,202.37,203.01,69471.0,195.6392,196.2479,195.5136,196.1319,69471.0
2022-06-17 13:35:00,203.03,203.13,202.86,203.04,5205.0,196.1513,196.2479,195.987,196.1609,5205.0
2022-06-17 13:40:00,203.04,203.18,203.04,203.16,808.0,196.1609,196.2962,196.1609,196.2769,808.0
2022-06-17 13:45:00,203.14,203.14,202.39,202.46,2729.0,196.2575,196.2575,195.5329,195.6006,2729.0
2022-06-17 13:50:00,202.59,202.81,202.54,202.54,3438.0,195.7262,195.9387,195.6779,195.6779,3438.0
2022-06-17 13:55:00,202.64,203.25,202.56,202.66,4968.0,195.7745,196.3638,195.6972,195.7938,4968.0
2022-06-17 14:00:00,202.77,203.06,202.61,202.61,3434.0,195.9001,196.1802,195.7455,195.7455,3434.0
2022-06-17 14:05:00,202.64,202.66,202.31,202.45,2163.0,195.7745,195.7938,195.4557,195.5909,2163.0
2022-06-17 14:10:00,202.46,202.85,202.44,202.85,3939.0,195.6006,195.9774,195.5813,195.9774,3939.0
2022-06-17 14:15:00,202.98,203.09,202.92,202.92,2222.0,196.103,196.2092,196.045,196.045,2222.0
2022-06-17 14:20:00,203.11,203.75,203.01,203.58,8788.0,196.2286,196.8469,196.1319,196.6826,8788.0
2022-06-17 14:25:00,203.51,203.67,203.25,203.25,11681.0,196.615,196.7696,196.3638,196.3638,11681.0
2022-06-17 14:30:00,203.15,203.17,202.65,202.82,3948.0,196.2672,196.2865,195.7841,195.9484,3948.0
2022-06-17 14:35:00,202.94,203.54,202.94,203.54,3727.0,196.0643,196.644,196.0643,196.644,3727.0
2022-06-17 14:40:00,203.77,204.01,203.63,203.64,5154.0,196.8662,197.0981,196.7309,196.7406,5154.0
2022-06-17 14:45:00,203.58,203.75,203.45,203.46,3390.0,196.6826,196.8469,196.557,196.5667,3390.0
2022-06-17 14:50:00,203.3,203.3,202.59,202.59,2100.0,196.4121,196.4121,195.7262,195.7262,2100.0
2022-06-17 14:55:00,202.76,202.89,202.23,202.41,3624.0,195.8904,196.016,195.3784,195.5523,3624.0
2022-06-17 15:00:00,202.53,203.04,202.52,202.9,5832.0,195.6682,196.1609,195.6585,196.0257,5832.0
2022-06-17 15:05:00,202.85,203.17,202.63,202.63,8351.0,195.9774,196.2865,195.7648,195.7648,8351.0
2022-06-17 15:10:00,202.79,202.8,201.85,201.96,3361.0,195.9194,195.9291,195.0112,195.1175,3361.0
2022-06-17 15:15:00,201.95,203.08,201.86,203.06,20486.0,195.1079,196.1996,195.0209,196.1802,20486.0
2022-06-17 15:20:00,203.37,203.77,203.15,203.38,6444.0,196.4797,196.8662,196.2672,196.4894,6444.0
2022-06-17 15:25:00,203.45,204.16,203.42,204.0,13699.0,196.557,197.243,196.5281,197.0884,13699.0
2022-06-17 15:30:00,204.0,204.14,203.44,204.14,30658.0,197.0884,197.2237,196.5474,197.2237,30658.0
2022-06-17 15:35:00,204.05,204.63,203.76,204.6,25988.0,197.1367,197.6971,196.8565,197.6681,25988.0
2022-06-17 15:40:00,204.59,204.67,203.94,204.14,24231.0,197.6584,197.7357,197.0304,197.2237,24231.0
2022-06-17 15:45:00,204.08,204.15,203.62,203.76,21249.0,197.1657,197.2333,196.7213,196.8565,21249.0
2022-06-17 15:50:00,203.56,203.84,203.01,203.64,36206.0,196.6633,196.9338,196.1319,196.7406,36206.0
2022-06-17 15:55:00,203.56,203.84,202.71,202.81,112187.0,196.6633,196.9338,195.8421,195.9387,112187.0
2022-06-21 09:30:00,204.48,206.47,204.48,206.47,17662.0,197.5521,199.4747,197.5521,199.4747,17662.0
2022-06-21 09:35:00,206.49,206.49,205.75,205.93,31913.0,199.494,199.494,198.7791,198.953,31913.0
2022-06-21 09:40:00,205.82,206.0,205.3,205.6,20962.0,198.8467,199.0206,198.3444,198.6342,20962.0
2022-06-21 09:45:00,205.6,205.6,204.36,204.36,1400.0,198.6342,198.6342,197.4362,197.4362,1400.0
2022-06-21 09:50:00,204.44,205.17,204.44,204.87,11255.0,197.5135,198.2188,197.5135,197.9289,11255.0
2022-06-21 09:55:00,204.77,205.45,204.77,205.39,9967.0,197.8323,198.4893,197.8323,198.4313,9967.0
2022-06-21 10:00:00,205.25,205.25,204.64,204.73,7823.0,198.2961,198.2961,197.7067,197.7937,7823.0
2022-06-21 10:05:00,204.83,204.84,204.35,204.5,3305.0,197.8903,197.8999,197.4265,197.5715,3305.0
2022-06-21 10:10:00,204.64,204.74,204.44,204.57,3130.0,197.7067,197.8033,197.5135,197.6391,3130.0
2022-06-21 10:15:00,204.54,204.65,204.38,204.38,8494.0,197.6101,197.7164,197.4555,197.4555,8494.0
2022-06-21 10:20:00,204.15,204.47,204.03,204.39,7632.0,197.2333,197.5425,197.1174,197.4652,7632.0
2022-06-21 10:25:00,204.46,204.48,203.97,204.42,14359.0,197.5328,197.5521,197.0594,197.4942,14359.0
2022-06-21 10:30:00,204.49,204.79,204.41,204.57,2412.0,197.5618,197.8516,197.4845,197.6391,2412.0
2022-06-21 10:35:00,204.5,204.69,204.43,204.69,800.0,197.5715,197.755,197.5038,197.755,800.0
2022-06-21 10:40:00,204.71,204.82,204.54,204.66,715.0,197.7743,197.8806,197.6101,197.726,715.0
2022-06-21 10:45:00,204.5,204.58,204.22,204.58,3869.0,197.5715,197.6488,197.3009,197.6488,3869.0
2022-06-21 10:50:00,204.63,204.75,204.45,204.51,1533.0,197.6971,197.813,197.5232,197.5811,1533.0
2022-06-21 10:55:00,204.51,204.66,204.35,204.5,7226.0,197.5811,197.726,197.4265,197.5715,7226.0
2022-06-21 11:00:00,204.38,204.73,204.3,204.7,33474.0,197.4555,197.7937,197.3782,197.7647,33474.0
2022-06-21 11:05:00,204.7,204.7,204.45,204.52,2082.0,197.7647,197.7647,197.5232,197.5908,2082.0
2022-06-21 11:10:00,204.64,204.69,204.44,204.53,6609.0,197.7067,197.755,197.5135,197.6004,6609.0
2022-06-21 11:15:00,204.68,204.82,204.65,204.66,855.0,197.7454,197.8806,197.7164,197.726,855.0
2022-06-21 11:20:00,204.63,204.77,204.57,204.57,2138.0,197.6971,197.8323,197.6391,197.6391,2138.0
2022-06-21 11:25:00,204.5,204.59,204.48,204.58,2256.0,197.5715,197.6584,197.5521,197.6488,2256.0
2022-06-21 11:30:00,204.55,204.65,204.49,204.57,3899.0,197.6198,197.7164,197.5618,197.6391,3899.0
2022-06-21 11:35:00,204.57,204.71,204.5,204.68,3054.0,197.6391,197.7743,197.5715,197.7454,3054.0
2022-06-21 11:40:00,204.64,204.86,204.53,204.64,2348.0,197.7067,197.9193,197.6004,197.7067,2348.0
2022-06-21 11:45:00,204.67,204.69,204.54,204.69,1191.0,197.7357,197.755,197.6101,197.755,1191.0
2022-06-21 11:50:00,204.73,204.88,204.56,204.56,3603.0,197.7937,197.9386,197.6294,197.6294,3603.0
2022-06-21 11:55:00,204.66,204.77,204.5,204.53,2399.0,197.726,197.8323,197.5715,197.6004,2399.0
2022-06-21 12:00:00,204.63,204.7,204.51,204.59,1707.0,197.6971,197.7647,197.5811,197.6584,1707.0
2022-06-21 12:05:00,204.55,204.72,204.55,204.65,2147.0,197.6198,197.784,197.6198,197.7164,2147.0
2022-06-21 12:10:00,204.72,204.75,204.59,204.74,1772.0,197.784,197.813,197.6584,197.8033,1772.0
2022-06-21 12:15:00,204.79,204.81,204.69,204.75,2325.0,197.8516,197.871,197.755,197.813,2325.0
2022-06-21 12:20:00,204.8,204.8,204.57,204.79,2140.0,197.8613,197.8613,197.6391,197.8516,2140.0
2022-06-21 12:25:00,204.71,204.74,204.46,204.5,3250.0,197.7743,197.8033,197.5328,197.5715,3250.0
2022-06-21 12:30:00,204.5,204.61,204.29,204.3,3620.0,197.5715,197.6777,197.3686,197.3782,3620.0
2022-06-21 12:35:00,204.44,204.46,204.29,204.46,2691.0,197.5135,197.5328,197.3686,197.5328,2691.0
2022-06-21 12:40:00,204.44,204.44,204.23,204.23,1222.0,197.5135,197.5135,197.3106,197.3106,1222.0
2022-06-21 12:45:00,204.17,204.32,204.11,204.11,1651.0,197.2526,197.3976,197.1947,197.1947,1651.0
2022-06-21 12:50:00,204.23,204.29,204.14,204.25,2536.0,197.3106,197.3686,197.2237,197.3299,2536.0
2022-06-21 12:55:00,204.31,204.62,204.31,204.56,8380.0,197.3879,197.6874,197.3879,197.6294,8380.0
2022-06-21 13:00:00,204.56,204.88,204.56,204.81,1734.0,197.6294,197.9386,197.6294,197.871,1734.0
2022-06-21 13:05:00,204.8,205.0,204.56,205.0,3494.0,197.8613,198.0545,197.6294,198.0545,3494.0
2022-06-21 13:10:00,204.98,205.44,204.97,205.36,26372.0,198.0352,198.4796,198.0255,198.4023,26372.0
2022-06-21 13:15:00,205.42,205.48,205.01,205.11,2815.0,198.4603,198.5183,198.0642,198.1608,2815.0
2022-06-21 13:20:00,205.17,205.17,204.78,204.79,1704.0,198.2188,198.2188,197.842,197.8516,1704.0
2022-06-21 13:25:00,204.83,205.03,204.82,204.98,4167.0,197.8903,198.0835,197.8806,198.0352,4167.0
2022-06-21 13:30:00,205.15,205.3,205.14,205.26,2284.0,198.1994,198.3444,198.1898,198.3057,2284.0
2022-06-21 13:35:00,205.26,205.37,205.22,205.37,2557.0,198.3057,198.412,198.2671,198.412,2557.0
2022-06-21 13:40:00,205.28,205.63,205.17,205.63,1949.0,198.325,198.6632,198.2188,198.6632,1949.0
2022-06-21 13:45:00,205.55,205.7,205.55,205.69,1239.0,198.5859,198.7308,198.5859,198.7211,1239.0
2022-06-21 13:50:00,205.64,205.66,205.5,205.51,2025.0,198.6728,198.6922,198.5376,198.5472,2025.0
2022-06-21 13:55:00,205.37,205.42,205.31,205.33,1459.0,198.412,198.4603,198.354,198.3733,1459.0
2022-06-21 14:00:00,205.28,205.42,205.27,205.39,2177.0,198.325,198.4603,198.3154,198.4313,2177.0
2022-06-21 14:05:00,205.43,205.66,205.36,205.66,3888.0,198.47,198.6922,198.4023,198.6922,3888.0
2022-06-21 14:10:00,205.67,205.85,205.67,205.75,2048.0,198.7018,198.8757,198.7018,198.7791,2048.0
2022-06-21 14:15:00,205.81,205.98,205.77,205.88,3190.0,198.8371,199.0013,198.7984,198.9047,3190.0
2022-06-21 14:20:00,205.98,206.05,205.89,205.9,2228.0,199.0013,199.0689,198.9144,198.924,2228.0
2022-06-21 14:25:00,205.95,206.32,205.95,206.26,4145.0,198.9723,199.3298,198.9723,199.2718,4145.0
2022-06-21 14:30:00,206.26,206.37,206.08,206.09,2684.0,199.2718,199.3781,199.0979,199.1076,2684.0
2022-06-21 14:35:00,206.09,206.22,205.88,205.91,3120.0,199.1076,199.2332,198.9047,198.9337,3120.0
2022-06-21 14:40:00,206.05,206.26,206.05,206.1,2558.0,199.0689,199.2718,199.0689,199.1173,2558.0
2022-06-21 14:45:00,206.1,206.25,206.1,206.17,3815.0,199.1173,199.2622,199.1173,199.1849,3815.0
2022-06-21 14:50:00,206.07,206.55,206.07,206.49,3388.0,199.0883,199.552,199.0883,199.494,3388.0
2022-06-21 14:55:00,206.51,206.51,206.35,206.36,1533.0,199.5134,199.5134,199.3588,199.3684,1533.0
2022-06-21 15:00:00,206.42,206.62,206.3,206.4,4525.0,199.4264,199.6196,199.3105,199.4071,4525.0
2022-06-21 15:05:00,206.38,206.44,206.31,206.35,1658.0,199.3878,199.4457,199.3201,199.3588,1658.0
2022-06-21 15:10:00,206.31,206.49,206.25,206.41,4315.0,199.3201,199.494,199.2622,199.4167,4315.0
2022-06-21 15:15:00,206.31,206.54,206.29,206.54,9320.0,199.3201,199.5423,199.3008,199.5423,9320.0
2022-06-21 15:20:00,206.49,206.75,206.48,206.56,4434.0,199.494,199.7452,199.4844,199.5617,4434.0
2022-06-21 15:25:00,206.62,206.62,206.22,206.42,3363.0,199.6196,199.6196,199.2332,199.4264,3363.0
2022-06-21 15:30:00,206.48,206.64,206.31,206.59,5302.0,199.4844,199.639,199.3201,199.5907,5302.0
2022-06-21 15:35:00,206.58,206.58,206.1,206.11,6488.0,199.581,199.581,199.1173,199.1269,6488.0
2022-06-21 15:40:00,206.11,206.17,205.95,206.11,7266.0,199.1269,199.1849,198.9723,199.1269,7266.0
2022-06-21 15:45:00,206.16,206.16,205.49,205.49,14883.0,199.1752,199.1752,198.5279,198.5279,14883.0
2022-06-21 15:50:00,205.56,205.91,205.52,205.72,19317.0,198.5955,198.9337,198.5569,198.7501,19317.0
2022-06-21 15:55:00,205.69,205.69,205.16,205.2,64046.0,198.7211,198.7211,198.2091,198.2477,64046.0
2022-06-22 09:30:00,205.59,206.3,204.09,205.43,21714.0,198.6245,199.3105,197.1754,198.47,21714.0
2022-06-22 09:35:00,205.19,206.26,205.19,205.92,5331.0,198.2381,199.2718,198.2381,198.9434,5331.0
2022-06-22 09:40:00,206.19,206.56,205.69,206.3,4622.0,199.2042,199.5617,198.7211,199.3105,4622.0
2022-06-22 09:45:00,206.52,206.79,206.2,206.46,2545.0,199.523,199.7839,199.2139,199.4651,2545.0
2022-06-22 09:50:00,206.42,206.94,206.05,206.87,3072.0,199.4264,199.9288,199.0689,199.8612,3072.0
2022-06-22 09:55:00,206.94,206.95,206.49,206.73,1650.0,199.9288,199.9385,199.494,199.7259,1650.0
2022-06-22 10:00:00,206.38,206.68,205.73,206.14,2638.0,199.3878,199.6776,198.7598,199.1559,2638.0
2022-06-22 10:05:00,206.1,206.84,205.86,206.84,3963.0,199.1173,199.8322,198.8854,199.8322,3963.0
2022-06-22 10:10:00,206.78,207.64,206.68,207.58,10251.0,199.7742,200.6051,199.6776,200.5471,10251.0
2022-06-22 10:15:00,207.57,207.84,207.42,207.75,1348.0,200.5374,200.7983,200.3925,200.7114,1348.0
2022-06-22 10:20:00,207.8,207.8,207.47,207.5,8619.0,200.7597,200.7597,200.4408,200.4698,8619.0
2022-06-22 10:25:00,207.53,208.0,207.38,207.81,12034.0,200.4988,200.9529,200.3539,200.7693,12034.0
2022-06-22 10:30:00,207.81,208.4,207.6,208.01,16252.0,200.7693,201.3393,200.5664,200.9625,16252.0
2022-06-22 10:35:00,207.84,208.53,207.84,208.41,1973.0,200.7983,201.4649,200.7983,201.349,1973.0
2022-06-22 10:40:00,208.55,208.9,208.41,208.9,5709.0,201.4842,201.8224,201.349,201.8224,5709.0
2022-06-22 10:45:00,208.8,209.05,208.43,209.05,4525.0,201.7258,201.9673,201.3683,201.9673,4525.0
2022-06-22 10:50:00,209.12,209.26,208.96,208.96,2270.0,202.0349,202.1702,201.8804,201.8804,2270.0
2022-06-22 10:55:00,208.95,209.29,208.8,208.98,2550.0,201.8707,202.1992,201.7258,201.8997,2550.0
2022-06-22 11:00:00,209.01,209.03,208.59,208.61,2944.0,201.9287,201.948,201.5229,201.5422,2944.0
2022-06-22 11:05:00,208.61,208.88,208.45,208.8,2200.0,201.5422,201.8031,201.3876,201.7258,2200.0
2022-06-22 11:10:00,208.79,209.05,208.78,208.87,2329.0,201.7161,201.9673,201.7065,201.7934,2329.0
2022-06-22 11:15:00,208.89,209.52,208.89,209.52,3695.0,201.8127,202.4214,201.8127,202.4214,3695.0
2022-06-22 11:20:00,209.55,209.63,209.35,209.35,1123.0,202.4504,202.5277,202.2571,202.2571,1123.0
2022-06-22 11:25:00,209.42,209.72,209.42,209.69,2948.0,202.3248,202.6146,202.3248,202.5856,2948.0
2022-06-22 11:30:00,209.65,210.44,209.65,210.02,3748.0,202.547,203.3102,202.547,202.9044,3748.0
2022-06-22 11:35:00,209.9,210.02,209.89,210.01,501.0,202.7885,202.9044,202.7788,202.8948,501.0
2022-06-22 11:40:00,210.1,210.1,209.35,209.35,3816.0,202.9817,202.9817,202.2571,202.2571,3816.0
2022-06-22 11:45:00,209.03,209.73,208.94,209.73,2484.0,201.948,202.6243,201.861,202.6243,2484.0
2022-06-22 11:50:00,209.57,209.58,209.22,209.32,2786.0,202.4697,202.4793,202.1315,202.2282,2786.0
2022-06-22 11:55:00,209.24,209.38,209.03,209.25,2604.0,202.1509,202.2861,201.948,202.1605,2604.0
2022-06-22 12:00:00,209.3,209.85,209.3,209.48,5180.0,202.2088,202.7402,202.2088,202.3827,5180.0
2022-06-22 12:05:00,209.35,209.35,209.09,209.2,1326.0,202.2571,202.2571,202.006,202.1122,1326.0
2022-06-22 12:10:00,209.38,209.68,209.32,209.68,1907.0,202.2861,202.576,202.2282,202.576,1907.0
2022-06-22 12:15:00,209.76,210.39,209.74,210.27,2123.0,202.6533,203.2619,202.6339,203.146,2123.0
2022-06-22 12:20:00,210.15,210.54,210.15,210.33,1800.0,203.03,203.4068,203.03,203.2039,1800.0
2022-06-22 12:25:00,210.21,210.3,210.0,210.23,2190.0,203.088,203.175,202.8851,203.1073,2190.0
2022-06-22 12:30:00,210.0,210.91,210.0,210.76,10383.0,202.8851,203.7643,202.8851,203.6194,10383.0
2022-06-22 12:35:00,210.87,211.06,210.77,210.85,1689.0,203.7256,203.9092,203.629,203.7063,1689.0
2022-06-22 12:40:00,210.9,210.97,210.79,210.79,1500.0,203.7546,203.8223,203.6484,203.6484,1500.0
2022-06-22 12:45:00,210.72,210.72,210.07,210.07,1202.0,203.5807,203.5807,202.9527,202.9527,1202.0
2022-06-22 12:50:00,210.2,210.52,210.18,210.52,2267.0,203.0783,203.3875,203.059,203.3875,2267.0
2022-06-22 12:55:00,210.49,210.49,210.25,210.47,2632.0,203.3585,203.3585,203.1266,203.3392,2632.0
2022-06-22 13:00:00,210.47,210.47,209.83,209.84,2269.0,203.3392,203.3392,202.7209,202.7305,2269.0
2022-06-22 13:05:00,209.89,210.42,209.89,210.23,2538.0,202.7788,203.2909,202.7788,203.1073,2538.0
2022-06-22 13:10:00,210.11,210.46,210.11,210.31,2204.0,202.9914,203.3295,202.9914,203.1846,2204.0
2022-06-22 13:15:00,210.38,210.67,210.38,210.67,1600.0,203.2522,203.5324,203.2522,203.5324,1600.0
2022-06-22 13:20:00,210.58,210.74,210.57,210.74,3047.0,203.4455,203.6,203.4358,203.6,3047.0
2022-06-22 13:25:00,210.75,210.9,210.55,210.55,5598.0,203.6097,203.7546,203.4165,203.4165,5598.0
2022-06-22 13:30:00,210.5,210.5,210.3,210.34,3965.0,203.3682,203.3682,203.175,203.2136,3965.0
2022-06-22 13:35:00,210.26,210.68,210.17,210.68,2469.0,203.1363,203.5421,203.0494,203.5421,2469.0
2022-06-22 13:40:00,210.6,210.64,210.53,210.6,1462.0,203.4648,203.5034,203.3972,203.4648,1462.0
2022-06-22 13:45:00,210.65,211.09,210.56,211.09,2369.0,203.5131,203.9382,203.4261,203.9382,2369.0
2022-06-22 13:50:00,211.03,211.07,210.71,210.75,4023.0,203.8802,203.9189,203.5711,203.6097,4023.0
2022-06-22 13:55:00,210.73,210.87,210.69,210.8,1438.0,203.5904,203.7256,203.5517,203.658,1438.0
2022-06-22 14:00:00,210.79,211.02,210.77,210.95,2135.0,203.6484,203.8706,203.629,203.8029,2135.0
2022-06-22 14:05:00,210.98,211.85,210.97,211.85,4323.0,203.8319,204.6724,203.8223,204.6724,4323.0
2022-06-22 14:10:00,211.78,211.95,211.64,211.76,2705.0,204.6048,204.7691,204.4696,204.5855,2705.0
2022-06-22 14:15:00,211.7,211.74,211.47,211.47,4219.0,204.5275,204.5662,204.3053,204.3053,4219.0
2022-06-22 14:20:00,211.47,211.47,211.0,211.36,2276.0,204.3053,204.3053,203.8512,204.199,2276.0
2022-06-22 14:25:00,211.44,211.44,211.24,211.33,2042.0,204.2763,204.2763,204.0831,204.1701,2042.0
2022-06-22 14:30:00,211.28,211.83,211.28,211.73,5093.0,204.1218,204.6531,204.1218,204.5565,5093.0
2022-06-22 14:35:00,211.77,211.87,211.65,211.66,5501.0,204.5952,204.6918,204.4792,204.4889,5501.0
2022-06-22 14:40:00,211.6,211.62,211.23,211.44,2062.0,204.4309,204.4502,204.0734,204.2763,2062.0
2022-06-22 14:45:00,211.59,211.7,211.09,211.09,3523.0,204.4212,204.5275,203.9382,203.9382,3523.0
2022-06-22 14:50:00,211.06,211.3,211.05,211.3,1817.0,203.9092,204.1411,203.8995,204.1411,1817.0
2022-06-22 14:55:00,211.3,211.67,211.3,211.54,5969.0,204.1411,204.4985,204.1411,204.3729,5969.0
2022-06-22 15:00:00,211.48,211.74,211.28,211.7,5427.0,204.315,204.5662,204.1218,204.5275,5427.0
2022-06-22 15:05:00,211.62,211.65,211.42,211.42,3841.0,204.4502,204.4792,204.257,204.257,3841.0
2022-06-22 15:10:00,211.38,211.38,210.98,211.03,1667.0,204.2184,204.2184,203.8319,203.8802,1667.0
2022-06-22 15:15:00,211.08,211.17,210.89,210.89,2420.0,203.9285,204.0155,203.745,203.745,2420.0
2022-06-22 15:20:00,210.9,211.0,210.77,210.91,2788.0,203.7546,203.8512,203.629,203.7643,2788.0
2022-06-22 15:25:00,210.72,210.79,210.05,210.08,3975.0,203.5807,203.6484,202.9334,202.9624,3975.0
2022-06-22 15:30:00,210.17,210.34,210.01,210.02,3583.0,203.0494,203.2136,202.8948,202.9044,3583.0
2022-06-22 15:35:00,209.98,210.31,209.78,210.31,6605.0,202.8658,203.1846,202.6726,203.1846,6605.0
2022-06-22 15:40:00,210.22,210.27,209.97,210.22,7613.0,203.0977,203.146,202.8561,203.0977,7613.0
2022-06-22 15:45:00,210.22,210.22,209.63,209.69,11007.0,203.0977,203.0977,202.5277,202.5856,11007.0
2022-06-22 15:50:00,209.8,210.49,209.66,210.43,13327.0,202.6919,203.3585,202.5566,203.3006,13327.0
2022-06-22 15:55:00,210.46,210.69,209.79,209.79,73424.0,203.3295,203.5517,202.6822,202.6822,73424.0
2022-06-23 09:30:00,210.52,210.66,210.4,210.4,5702.0,203.3875,203.5228,203.2716,203.2716,5702.0
2022-06-23 09:35:00,210.75,210.75,210.31,210.39,2140.0,203.6097,203.6097,203.1846,203.2619,2140.0
2022-06-23 09:40:00,210.68,211.78,210.68,210.99,2222.0,203.5421,204.6048,203.5421,203.8416,2222.0
2022-06-23 09:45:00,211.19,211.76,211.0,211.76,3260.0,204.0348,204.5855,203.8512,204.5855,3260.0
2022-06-23 09:50:00,211.5,212.12,211.42,212.12,3200.0,204.3343,204.9333,204.257,204.9333,3200.0
2022-06-23 09:55:00,211.7,212.14,211.69,211.82,1277.0,204.5275,204.9526,204.5179,204.6435,1277.0
2022-06-23 10:00:00,211.95,211.99,211.56,211.78,4946.0,204.7691,204.8077,204.3923,204.6048,4946.0
2022-06-23 10:05:00,211.64,211.64,211.45,211.57,5686.0,204.4696,204.4696,204.286,204.4019,5686.0
2022-06-23 10:10:00,211.49,211.81,211.29,211.3,29753.0,204.3246,204.6338,204.1314,204.1411,29753.0
2022-06-23 10:15:00,211.03,211.24,210.65,211.22,1200.0,203.8802,204.0831,203.5131,204.0638,1200.0
2022-06-23 10:20:00,211.3,211.44,211.14,211.21,24731.0,204.1411,204.2763,203.9865,204.0541,24731.0
2022-06-23 10:25:00,211.2,211.24,210.16,210.54,3604.0,204.0445,204.0831,203.0397,203.4068,3604.0
2022-06-23 10:30:00,210.82,211.14,210.66,210.98,2713.0,203.6773,203.9865,203.5228,203.8319,2713.0
2022-06-23 10:35:00,210.8,211.65,210.67,211.65,5758.0,203.658,204.4792,203.5324,204.4792,5758.0
2022-06-23 10:40:00,212.19,212.2,211.76,211.87,911.0,205.0009,205.0106,204.5855,204.6918,911.0
2022-06-23 10:45:00,211.81,212.21,211.8,211.94,1075.0,204.6338,205.0202,204.6241,204.7594,1075.0
2022-06-23 10:50:00,212.13,212.53,212.1,212.44,1001.0,204.943,205.3294,204.914,205.2425,1001.0
2022-06-23 10:55:00,212.34,212.81,212.33,212.43,1301.0,205.1458,205.5999,205.1362,205.2328,1301.0
2022-06-23 11:00:00,212.25,212.31,212.11,212.15,804.0,205.0589,205.1169,204.9236,204.9623,804.0
2022-06-23 11:05:00,211.81,212.12,211.81,212.0,2408.0,204.6338,204.9333,204.6338,204.8174,2408.0
2022-06-23 11:10:00,212.12,212.54,212.11,212.54,1488.0,204.9333,205.3391,204.9236,205.3391,1488.0
2022-06-23 11:15:00,212.45,212.45,212.11,212.12,408.0,205.2521,205.2521,204.9236,204.9333,408.0
2022-06-23 11:20:00,212.16,212.25,211.48,211.48,1851.0,204.9719,205.0589,204.315,204.315,1851.0
2022-06-23 11:25:00,211.33,211.5,211.07,211.09,3915.0,204.1701,204.3343,203.9189,203.9382,3915.0
2022-06-23 11:30:00,211.09,211.23,210.75,210.75,5258.0,203.9382,204.0734,203.6097,203.6097,5258.0
2022-06-23 11:35:00,210.73,210.92,210.49,210.72,3209.0,203.5904,203.7739,203.3585,203.5807,3209.0
2022-06-23 11:40:00,210.78,211.34,210.77,211.2,1830.0,203.6387,204.1797,203.629,204.0445,1830.0
2022-06-23 11:45:00,211.27,211.48,211.14,211.48,2582.0,204.1121,204.315,203.9865,204.315,2582.0
2022-06-23 11:50:00,211.52,211.53,211.22,211.23,3767.0,204.3536,204.3633,204.0638,204.0734,3767.0
2022-06-23 11:55:00,211.14,211.22,210.92,210.92,1790.0,203.9865,204.0638,203.7739,203.7739,1790.0
2022-06-23 12:00:00,211.05,211.05,210.38,210.71,1303.0,203.8995,203.8995,203.2522,203.5711,1303.0
2022-06-23 12:05:00,210.51,210.99,210.5,210.69,1363.0,203.3778,203.8416,203.3682,203.5517,1363.0
2022-06-23 12:10:00,210.54,211.04,210.54,211.04,4817.0,203.4068,203.8899,203.4068,203.8899,4817.0
2022-06-23 12:15:00,210.97,211.56,210.97,211.41,1800.0,203.8223,204.3923,203.8223,204.2473,1800.0
2022-06-23 12:20:00,211.43,211.67,211.15,211.31,1835.0,204.2667,204.4985,203.9962,204.1507,1835.0
2022-06-23 12:25:00,211.25,211.32,211.1,211.3,1966.0,204.0928,204.1604,203.9479,204.1411,1966.0
2022-06-23 12:30:00,210.89,211.05,210.81,210.99,3364.0,203.745,203.8995,203.6677,203.8416,3364.0
2022-06-23 12:35:00,210.78,210.97,210.55,210.56,1422.0,203.6387,203.8223,203.4165,203.4261,1422.0
2022-06-23 12:40:00,210.61,210.78,210.38,210.53,3602.0,203.4745,203.6387,203.2522,203.3972,3602.0
2022-06-23 12:45:00,210.51,210.51,210.08,210.08,1927.0,203.3778,203.3778,202.9624,202.9624,1927.0
2022-06-23 12:50:00,210.19,210.48,210.08,210.48,3420.0,203.0687,203.3489,202.9624,203.3489,3420.0
2022-06-23 12:55:00,210.5,210.6,210.3,210.3,667.0,203.3682,203.4648,203.175,203.175,667.0
2022-06-23 13:00:00,210.36,210.41,210.15,210.41,1000.0,203.2329,203.2812,203.03,203.2812,1000.0
2022-06-23 13:05:00,210.38,210.72,210.38,210.65,1060.0,203.2522,203.5807,203.2522,203.5131,1060.0
2022-06-23 13:10:00,210.65,210.95,210.65,210.95,4012.0,203.5131,203.8029,203.5131,203.8029,4012.0
2022-06-23 13:15:00,211.0,211.0,210.68,210.79,551.0,203.8512,203.8512,203.5421,203.6484,551.0
2022-06-23 13:20:00,210.73,211.15,210.66,210.96,3169.0,203.5904,203.9962,203.5228,203.8126,3169.0
2022-06-23 13:25:00,211.04,211.04,210.69,210.83,954.0,203.8899,203.8899,203.5517,203.687,954.0
2022-06-23 13:30:00,210.84,211.02,210.7,210.84,1778.0,203.6967,203.8706,203.5614,203.6967,1778.0
2022-06-23 13:35:00,210.87,210.91,210.6,210.6,845.0,203.7256,203.7643,203.4648,203.4648,845.0
2022-06-23 13:40:00,210.46,210.46,210.24,210.24,1231.0,203.3295,203.3295,203.117,203.117,1231.0
2022-06-23 13:45:00,210.41,210.55,210.39,210.55,661.0,203.2812,203.4165,203.2619,203.4165,661.0
2022-06-23 13:50:00,210.69,210.92,210.68,210.73,1811.0,203.5517,203.7739,203.5421,203.5904,1811.0
2022-06-23 13:55:00,210.91,211.07,210.86,210.99,1331.0,203.7643,203.9189,203.716,203.8416,1331.0
2022-06-23 14:00:00,210.9,211.12,210.8,210.91,1548.0,203.7546,203.9672,203.658,203.7643,1548.0
2022-06-23 14:05:00,210.82,210.88,210.71,210.88,845.0,203.6773,203.7353,203.5711,203.7353,845.0
2022-06-23 14:10:00,210.91,211.09,210.91,210.91,852.0,203.7643,203.9382,203.7643,203.7643,852.0
2022-06-23 14:15:00,210.84,210.89,210.68,210.74,1220.0,203.6967,203.745,203.5421,203.6,1220.0
2022-06-23 14:20:00,210.73,210.97,210.73,210.93,1269.0,203.5904,203.8223,203.5904,203.7836,1269.0
2022-06-23 14:25:00,211.03,211.07,210.87,210.87,3461.0,203.8802,203.9189,203.7256,203.7256,3461.0
2022-06-23 14:30:00,210.92,211.12,210.89,211.01,5004.0,203.7739,203.9672,203.745,203.8609,5004.0
2022-06-23 14:35:00,210.9,210.94,210.77,210.89,1268.0,203.7546,203.7933,203.629,203.745,1268.0
2022-06-23 14:40:00,210.64,210.88,210.64,210.7,1150.0,203.5034,203.7353,203.5034,203.5614,1150.0
2022-06-23 14:45:00,210.78,210.87,210.68,210.87,771.0,203.6387,203.7256,203.5421,203.7256,771.0
2022-06-23 14:50:00,210.87,211.0,210.82,211.0,752.0,203.7256,203.8512,203.6773,203.8512,752.0
2022-06-23 14:55:00,210.94,210.94,210.82,210.93,1189.0,203.7933,203.7933,203.6773,203.7836,1189.0
2022-06-23 15:00:00,210.92,211.04,210.83,210.87,2020.0,203.7739,203.8899,203.687,203.7256,2020.0
2022-06-23 15:05:00,210.77,210.86,210.72,210.86,1041.0,203.629,203.716,203.5807,203.716,1041.0
2022-06-23 15:10:00,210.81,210.81,210.69,210.77,1663.0,203.6677,203.6677,203.5517,203.629,1663.0
2022-06-23 15:15:00,210.83,210.83,210.47,210.66,1180.0,203.687,203.687,203.3392,203.5228,1180.0
2022-06-23 15:20:00,210.62,210.87,210.62,210.79,2226.0,203.4841,203.7256,203.4841,203.6484,2226.0
2022-06-23 15:25:00,210.77,211.16,210.73,210.87,17442.0,203.629,204.0058,203.5904,203.7256,17442.0
2022-06-23 15:30:00,210.98,211.4,210.96,211.4,16808.0,203.8319,204.2377,203.8126,204.2377,16808.0
2022-06-23 15:35:00,211.39,211.4,210.96,211.07,5858.0,204.228,204.2377,203.8126,203.9189,5858.0
2022-06-23 15:40:00,211.18,211.46,211.08,211.36,4179.0,204.0251,204.2957,203.9285,204.199,4179.0
2022-06-23 15:45:00,211.18,211.68,211.14,211.64,7995.0,204.0251,204.5082,203.9865,204.4696,7995.0
2022-06-23 15:50:00,211.7,211.75,211.02,211.12,6672.0,204.5275,204.5758,203.8706,203.9672,6672.0
2022-06-23 15:55:00,211.01,211.33,210.96,211.06,30241.0,203.8609,204.1701,203.8126,203.9092,30241.0
2022-06-24 09:30:00,212.91,214.0,212.91,213.31,6670.0,205.6965,206.7496,205.6965,206.083,6670.0
2022-06-24 09:35:00,213.37,213.46,212.98,212.98,700.0,206.1409,206.2279,205.7642,205.7642,700.0
2022-06-24 09:40:00,213.35,214.0,213.35,213.95,4517.0,206.1216,206.7496,206.1216,206.7013,4517.0
2022-06-24 09:45:00,213.95,214.46,213.65,214.45,11081.0,206.7013,207.194,206.4115,207.1844,11081.0
2022-06-24 09:50:00,214.69,215.1,214.68,215.1,2608.0,207.4162,207.8123,207.4066,207.8123,2608.0
2022-06-24 09:55:00,215.0,215.21,214.86,214.96,10820.0,207.7157,207.9186,207.5805,207.6771,10820.0
2022-06-24 10:00:00,215.26,216.2,215.25,215.35,5450.0,207.9669,208.8751,207.9572,208.0539,5450.0
2022-06-24 10:05:00,215.48,215.92,215.47,215.91,2660.0,208.1795,208.6045,208.1698,208.5949,2660.0
2022-06-24 10:10:00,215.75,215.75,215.21,215.22,1507.0,208.4403,208.4403,207.9186,207.9283,1507.0
2022-06-24 10:15:00,215.46,216.14,215.37,215.46,3010.0,208.1601,208.8171,208.0732,208.1601,3010.0
2022-06-24 10:20:00,215.37,215.64,215.37,215.38,2325.0,208.0732,208.334,208.0732,208.0828,2325.0
2022-06-24 10:25:00,215.13,215.2,214.91,215.16,3939.0,207.8413,207.9089,207.6288,207.8703,3939.0
2022-06-24 10:30:00,215.22,215.4,214.97,215.09,1000.0,207.9283,208.1022,207.6867,207.8027,1000.0
2022-06-24 10:35:00,215.0,215.15,214.89,215.14,2296.0,207.7157,207.8606,207.6094,207.851,2296.0
2022-06-24 10:40:00,214.87,215.18,214.86,215.0,1749.0,207.5901,207.8896,207.5805,207.7157,1749.0
2022-06-24 10:45:00,215.12,215.23,214.91,214.91,1600.0,207.8317,207.9379,207.6288,207.6288,1600.0
2022-06-24 10:50:00,215.28,215.3,214.97,215.0,1148.0,207.9862,208.0056,207.6867,207.7157,1148.0
2022-06-24 10:55:00,214.95,215.35,214.93,215.14,4600.0,207.6674,208.0539,207.6481,207.851,4600.0
2022-06-24 11:00:00,215.03,215.16,214.93,215.16,2109.0,207.7447,207.8703,207.6481,207.8703,2109.0
2022-06-24 11:05:00,215.05,215.18,214.7,215.06,4701.0,207.764,207.8896,207.4259,207.7737,4701.0
2022-06-24 11:10:00,215.01,215.32,214.82,215.27,5419.0,207.7254,208.0249,207.5418,207.9766,5419.0
2022-06-24 11:15:00,215.34,215.4,214.99,215.4,2802.0,208.0442,208.1022,207.7061,208.1022,2802.0
2022-06-24 11:20:00,215.36,215.64,215.32,215.64,1678.0,208.0635,208.334,208.0249,208.334,1678.0
2022-06-24 11:25:00,215.53,215.64,215.33,215.43,2386.0,208.2278,208.334,208.0345,208.1311,2386.0
2022-06-24 11:30:00,215.35,215.61,215.32,215.53,2017.0,208.0539,208.3051,208.0249,208.2278,2017.0
2022-06-24 11:35:00,215.4,215.62,215.34,215.5,1101.0,208.1022,208.3147,208.0442,208.1988,1101.0
2022-06-24 11:40:00,215.34,215.42,215.12,215.4,1849.0,208.0442,208.1215,207.8317,208.1022,1849.0
2022-06-24 11:45:00,215.4,215.51,215.09,215.2,3239.0,208.1022,208.2084,207.8027,207.9089,3239.0
2022-06-24 11:50:00,215.18,215.19,214.85,215.19,826.0,207.8896,207.8993,207.5708,207.8993,826.0
2022-06-24 11:55:00,215.13,215.22,215.05,215.15,2540.0,207.8413,207.9283,207.764,207.8606,2540.0
2022-06-24 12:00:00,215.22,215.63,215.22,215.62,1460.0,207.9283,208.3244,207.9283,208.3147,1460.0
2022-06-24 12:05:00,215.66,216.34,215.59,216.1,8526.0,208.3534,209.0103,208.2857,208.7784,8526.0
2022-06-24 12:10:00,216.08,216.15,216.02,216.06,1300.0,208.7591,208.8268,208.7012,208.7398,1300.0
2022-06-24 12:15:00,216.09,216.24,216.02,216.24,1080.0,208.7688,208.9137,208.7012,208.9137,1080.0
2022-06-24 12:20:00,216.31,216.46,215.9,216.12,3802.0,208.9813,209.1263,208.5852,208.7978,3802.0
2022-06-24 12:25:00,216.02,216.02,215.86,215.94,1025.0,208.7012,208.7012,208.5466,208.6239,1025.0
2022-06-24 12:30:00,216.02,216.25,216.02,216.23,1862.0,208.7012,208.9234,208.7012,208.904,1862.0
2022-06-24 12:35:00,216.16,216.31,216.14,216.31,401.0,208.8364,208.9813,208.8171,208.9813,401.0
2022-06-24 12:40:00,216.38,216.86,216.34,216.73,3034.0,209.049,209.5127,209.0103,209.3871,3034.0
2022-06-24 12:45:00,216.67,216.71,216.52,216.52,1460.0,209.3291,209.3678,209.1842,209.1842,1460.0
2022-06-24 12:50:00,216.73,217.0,216.73,216.92,1649.0,209.3871,209.648,209.3871,209.5707,1649.0
2022-06-24 12:55:00,216.97,216.97,216.77,216.88,1134.0,209.619,209.619,209.4257,209.532,1134.0
2022-06-24 13:00:00,216.95,217.12,216.95,217.01,1133.0,209.5997,209.7639,209.5997,209.6576,1133.0
2022-06-24 13:05:00,216.94,217.07,216.88,216.99,1100.0,209.59,209.7156,209.532,209.6383,1100.0
2022-06-24 13:10:00,217.05,217.06,216.98,217.06,810.0,209.6963,209.7059,209.6286,209.7059,810.0
2022-06-24 13:15:00,217.0,217.0,216.68,216.84,11280.0,209.648,209.648,209.3388,209.4934,11280.0
2022-06-24 13:20:00,216.8,216.94,216.8,216.92,1900.0,209.4547,209.59,209.4547,209.5707,1900.0
2022-06-24 13:25:00,216.88,216.92,216.77,216.92,1327.0,209.532,209.5707,209.4257,209.5707,1327.0
2022-06-24 13:30:00,216.91,217.07,216.82,217.03,1900.0,209.561,209.7156,209.4741,209.6769,1900.0
2022-06-24 13:35:00,217.07,217.17,216.96,216.96,930.0,209.7156,209.8122,209.6093,209.6093,930.0
2022-06-24 13:40:00,217.03,217.31,216.95,217.31,1403.0,209.6769,209.9475,209.5997,209.9475,1403.0
2022-06-24 13:45:00,217.29,217.34,217.12,217.13,3529.0,209.9281,209.9764,209.7639,209.7736,3529.0
2022-06-24 13:50:00,217.17,217.38,217.13,217.21,2442.0,209.8122,210.0151,209.7736,209.8508,2442.0
2022-06-24 13:55:00,217.14,217.43,217.11,217.11,1708.0,209.7832,210.0634,209.7542,209.7542,1708.0
2022-06-24 14:00:00,217.24,217.25,217.14,217.15,719.0,209.8798,209.8895,209.7832,209.7929,719.0
2022-06-24 14:05:00,217.0,217.0,216.2,216.34,5673.0,209.648,209.648,208.8751,209.0103,5673.0
2022-06-24 14:10:00,216.48,216.76,216.48,216.64,1642.0,209.1456,209.4161,209.1456,209.3002,1642.0
2022-06-24 14:15:00,216.64,216.69,216.51,216.66,1945.0,209.3002,209.3485,209.1746,209.3195,1945.0
2022-06-24 14:20:00,216.5,216.78,216.44,216.77,15104.0,209.1649,209.4354,209.1069,209.4257,15104.0
2022-06-24 14:25:00,216.83,217.29,216.64,216.69,39227.0,209.4837,209.9281,209.3002,209.3485,39227.0
2022-06-24 14:30:00,216.7,217.14,216.69,217.14,3479.0,209.3581,209.7832,209.3485,209.7832,3479.0
2022-06-24 14:35:00,217.01,217.51,217.01,217.12,4598.0,209.6576,210.1407,209.6576,209.7639,4598.0
2022-06-24 14:40:00,217.19,217.36,216.95,216.95,2874.0,209.8315,209.9958,209.5997,209.5997,2874.0
2022-06-24 14:45:00,216.93,217.07,216.8,216.99,2363.0,209.5803,209.7156,209.4547,209.6383,2363.0
2022-06-24 14:50:00,217.0,217.05,216.87,216.99,2321.0,209.648,209.6963,209.5224,209.6383,2321.0
2022-06-24 14:55:00,216.8,216.91,216.6,216.75,6100.0,209.4547,209.561,209.2615,209.4064,6100.0
2022-06-24 15:00:00,216.71,216.81,216.56,216.77,1019.0,209.3678,209.4644,209.2229,209.4257,1019.0
2022-06-24 15:05:00,216.83,216.97,216.75,216.77,3881.0,209.4837,209.619,209.4064,209.4257,3881.0
2022-06-24 15:10:00,216.72,216.8,216.6,216.75,2212.0,209.3774,209.4547,209.2615,209.4064,2212.0
2022-06-24 15:15:00,216.75,216.9,216.73,216.74,2009.0,209.4064,209.5513,209.3871,209.3968,2009.0
2022-06-24 15:20:00,216.67,216.78,216.59,216.61,3857.0,209.3291,209.4354,209.2518,209.2712,3857.0
2022-06-24 15:25:00,216.66,216.89,216.52,216.79,4644.0,209.3195,209.5417,209.1842,209.4451,4644.0
2022-06-24 15:30:00,216.78,216.87,216.67,216.8,3195.0,209.4354,209.5224,209.3291,209.4547,3195.0
2022-06-24 15:35:00,216.79,216.97,216.72,216.94,8168.0,209.4451,209.619,209.3774,209.59,8168.0
2022-06-24 15:40:00,217.06,217.12,216.83,217.12,9265.0,209.7059,209.7639,209.4837,209.7639,9265.0
2022-06-24 15:45:00,217.05,217.17,216.9,216.94,12544.0,209.6963,209.8122,209.5513,209.59,12544.0
2022-06-24 15:50:00,216.89,217.47,216.87,217.23,20699.0,209.5417,210.102,209.5224,209.8702,20699.0
2022-06-24 15:55:00,217.27,217.47,216.95,217.35,43751.0,209.9088,210.102,209.5997,209.9861,43751.0
2022-06-27 09:30:00,217.18,218.32,216.18,216.87,7129.0,209.8219,210.9232,208.8557,209.5224,7129.0
2022-06-27 09:35:00,216.03,216.59,215.5,216.58,1630.0,208.7108,209.2518,208.1988,209.2422,1630.0
2022-06-27 09:40:00,216.2,216.2,214.94,214.94,1066.0,208.8751,208.8751,207.6578,207.6578,1066.0
2022-06-27 09:45:00,214.79,215.16,213.85,214.18,5082.0,207.5128,207.8703,206.6047,206.9235,5082.0
2022-06-27 09:50:00,214.09,214.55,213.95,214.55,4076.0,206.8365,207.281,206.7013,207.281,4076.0
2022-06-27 09:55:00,214.31,214.68,214.26,214.68,1549.0,207.0491,207.4066,207.0008,207.4066,1549.0
2022-06-27 10:00:00,214.92,215.23,214.48,215.23,1108.0,207.6384,207.9379,207.2133,207.9379,1108.0
2022-06-27 10:05:00,215.11,215.11,214.77,214.86,1452.0,207.822,207.822,207.4935,207.5805,1452.0
2022-06-27 10:10:00,215.0,215.17,214.81,215.06,2547.0,207.7157,207.88,207.5322,207.7737,2547.0
2022-06-27 10:15:00,215.34,215.34,214.94,214.94,1956.0,208.0442,208.0442,207.6578,207.6578,1956.0
2022-06-27 10:20:00,215.44,215.71,215.44,215.49,400.0,208.1408,208.4017,208.1408,208.1891,400.0
2022-06-27 10:25:00,215.21,215.53,215.05,215.41,6033.0,207.9186,208.2278,207.764,208.1118,6033.0
2022-06-27 10:30:00,215.55,216.16,215.53,216.16,2861.0,208.2471,208.8364,208.2278,208.8364,2861.0
2022-06-27 10:35:00,216.22,216.3,215.92,216.22,2381.0,208.8944,208.9717,208.6045,208.8944,2381.0
2022-06-27 10:40:00,216.32,216.52,216.09,216.52,1705.0,208.991,209.1842,208.7688,209.1842,1705.0
2022-06-27 10:45:00,216.52,216.52,216.04,216.35,4103.0,209.1842,209.1842,208.7205,209.02,4103.0
2022-06-27 10:50:00,216.5,216.91,216.5,216.8,2159.0,209.1649,209.561,209.1649,209.4547,2159.0
2022-06-27 10:55:00,217.0,217.0,216.88,216.93,900.0,209.648,209.648,209.532,209.5803,900.0
2022-06-27 11:00:00,216.93,216.93,216.39,216.59,4962.0,209.5803,209.5803,209.0586,209.2518,4962.0
2022-06-27 11:05:00,216.57,216.57,216.06,216.06,2378.0,209.2325,209.2325,208.7398,208.7398,2378.0
2022-06-27 11:10:00,215.96,216.12,215.54,216.0,3863.0,208.6432,208.7978,208.2374,208.6818,3863.0
2022-06-27 11:15:00,216.05,216.25,215.84,215.84,3791.0,208.7301,208.9234,208.5273,208.5273,3791.0
2022-06-27 11:20:00,216.0,216.38,215.98,216.29,1806.0,208.6818,209.049,208.6625,208.962,1806.0
2022-06-27 11:25:00,216.62,217.0,216.61,216.98,1464.0,209.2808,209.648,209.2712,209.6286,1464.0
2022-06-27 11:30:00,217.0,217.0,216.51,216.52,2919.0,209.648,209.648,209.1746,209.1842,2919.0
2022-06-27 11:35:00,216.67,216.81,216.67,216.81,600.0,209.3291,209.4644,209.3291,209.4644,600.0
2022-06-27 11:40:00,216.89,217.47,216.89,217.33,2495.0,209.5417,210.102,209.5417,209.9668,2495.0
2022-06-27 11:45:00,217.39,217.49,217.28,217.33,2016.0,210.0247,210.1214,209.9185,209.9668,2016.0
2022-06-27 11:50:00,217.27,217.41,217.15,217.41,2927.0,209.9088,210.0441,209.7929,210.0441,2927.0
2022-06-27 11:55:00,217.46,217.82,217.46,217.81,2240.0,210.0924,210.4402,210.0924,210.4305,2240.0
2022-06-27 12:00:00,217.89,218.05,217.75,217.84,3797.0,210.5078,210.6624,210.3725,210.4595,3797.0
2022-06-27 12:05:00,217.89,217.93,217.7,217.79,800.0,210.5078,210.5464,210.3242,210.4112,800.0
2022-06-27 12:10:00,217.79,218.19,217.79,218.19,1393.0,210.4112,210.7976,210.4112,210.7976,1393.0
2022-06-27 12:15:00,218.26,218.38,217.92,218.38,3842.0,210.8653,210.9812,210.5368,210.9812,3842.0
2022-06-27 12:20:00,218.45,218.45,217.81,217.93,6728.0,211.0488,211.0488,210.4305,210.5464,6728.0
2022-06-27 12:25:00,217.6,217.8,217.6,217.73,2784.0,210.2276,210.4209,210.2276,210.3532,2784.0
2022-06-27 12:30:00,217.79,217.81,217.33,217.34,1791.0,210.4112,210.4305,209.9668,209.9764,1791.0
2022-06-27 12:35:00,217.39,217.91,217.37,217.91,3059.0,210.0247,210.5271,210.0054,210.5271,3059.0
2022-06-27 12:40:00,217.93,217.99,217.88,217.88,950.0,210.5464,210.6044,210.4981,210.4981,950.0
2022-06-27 12:45:00,217.9,217.91,217.74,217.81,2943.0,210.5175,210.5271,210.3629,210.4305,2943.0
2022-06-27 12:50:00,217.87,218.06,217.86,217.87,2254.0,210.4885,210.672,210.4788,210.4885,2254.0
2022-06-27 12:55:00,217.95,218.0,217.55,217.66,2156.0,210.5658,210.6141,210.1793,210.2856,2156.0
2022-06-27 13:00:00,217.72,217.8,217.5,217.5,2007.0,210.3436,210.4209,210.131,210.131,2007.0
2022-06-27 13:05:00,217.4,217.46,217.25,217.45,965.0,210.0344,210.0924,209.8895,210.0827,965.0
2022-06-27 13:10:00,217.57,217.8,217.52,217.7,3395.0,210.1986,210.4209,210.1503,210.3242,3395.0
2022-06-27 13:15:00,217.69,217.74,217.39,217.58,2944.0,210.3146,210.3629,210.0247,210.2083,2944.0
2022-06-27 13:20:00,217.62,217.7,217.45,217.53,2529.0,210.247,210.3242,210.0827,210.16,2529.0
2022-06-27 13:25:00,217.46,217.64,217.42,217.59,3373.0,210.0924,210.2663,210.0537,210.218,3373.0
2022-06-27 13:30:00,217.52,217.53,217.41,217.45,2373.0,210.1503,210.16,210.0441,210.0827,2373.0
2022-06-27 13:35:00,217.36,217.46,217.31,217.37,970.0,209.9958,210.0924,209.9475,210.0054,970.0
2022-06-27 13:40:00,217.31,217.31,217.2,217.25,2864.0,209.9475,209.9475,209.8412,209.8895,2864.0
2022-06-27 13:45:00,217.26,217.31,217.04,217.31,2700.0,209.8991,209.9475,209.6866,209.9475,2700.0
2022-06-27 13:50:00,217.43,217.68,217.42,217.68,2034.0,210.0634,210.3049,210.0537,210.3049,2034.0
2022-06-27 13:55:00,217.67,217.67,217.47,217.47,1747.0,210.2953,210.2953,210.102,210.102,1747.0
2022-06-27 14:00:00,217.41,217.6,217.3,217.56,2501.0,210.0441,210.2276,209.9378,210.189,2501.0
2022-06-27 14:05:00,217.54,217.54,217.31,217.5,1831.0,210.1697,210.1697,209.9475,210.131,1831.0
2022-06-27 14:10:00,217.5,217.76,217.5,217.71,3721.0,210.131,210.3822,210.131,210.3339,3721.0
2022-06-27 14:15:00,217.73,218.13,217.73,218.13,1183.0,210.3532,210.7397,210.3532,210.7397,1183.0
2022-06-27 14:20:00,218.18,218.28,217.95,217.95,2866.0,210.788,210.8846,210.5658,210.5658,2866.0
2022-06-27 14:25:00,217.81,217.85,217.39,217.45,3340.0,210.4305,210.4692,210.0247,210.0827,3340.0
2022-06-27 14:30:00,217.45,217.67,217.41,217.67,3926.0,210.0827,210.2953,210.0441,210.2953,3926.0
2022-06-27 14:35:00,217.65,217.71,217.49,217.65,3609.0,210.2759,210.3339,210.1214,210.2759,3609.0
2022-06-27 14:40:00,217.59,217.59,217.3,217.35,1857.0,210.218,210.218,209.9378,209.9861,1857.0
2022-06-27 14:45:00,217.35,217.49,217.24,217.44,2984.0,209.9861,210.1214,209.8798,210.073,2984.0
2022-06-27 14:50:00,217.41,217.41,217.17,217.27,3259.0,210.0441,210.0441,209.8122,209.9088,3259.0
2022-06-27 14:55:00,217.27,217.45,217.23,217.41,22940.0,209.9088,210.0827,209.8702,210.0441,22940.0
2022-06-27 15:00:00,217.09,217.22,216.72,216.72,2831.0,209.7349,209.8605,209.3774,209.3774,2831.0
2022-06-27 15:05:00,216.61,217.2,216.55,217.2,5270.0,209.2712,209.8412,209.2132,209.8412,5270.0
2022-06-27 15:10:00,217.25,217.45,217.19,217.42,2152.0,209.8895,210.0827,209.8315,210.0537,2152.0
2022-06-27 15:15:00,217.38,217.38,217.16,217.3,1613.0,210.0151,210.0151,209.8025,209.9378,1613.0
2022-06-27 15:20:00,217.3,217.43,217.21,217.39,2804.0,209.9378,210.0634,209.8508,210.0247,2804.0
2022-06-27 15:25:00,217.39,217.67,217.36,217.5,2721.0,210.0247,210.2953,209.9958,210.131,2721.0
2022-06-27 15:30:00,217.36,217.44,217.24,217.24,4634.0,209.9958,210.073,209.8798,209.8798,4634.0
2022-06-27 15:35:00,217.28,217.39,217.06,217.21,12126.0,209.9185,210.0247,209.7059,209.8508,12126.0
2022-06-27 15:40:00,217.18,217.68,217.13,217.63,5372.0,209.8219,210.3049,209.7736,210.2566,5372.0
2022-06-27 15:45:00,217.63,217.83,217.38,217.53,10379.0,210.2566,210.4498,210.0151,210.16,10379.0
2022-06-27 15:50:00,217.49,217.49,216.79,216.95,14234.0,210.1214,210.1214,209.4451,209.5997,14234.0
2022-06-27 15:55:00,216.96,217.24,216.82,217.09,32916.0,209.6093,209.8798,209.4741,209.7349,32916.0
2022-06-28 09:30:00,217.41,218.27,217.41,218.27,5609.0,210.0441,210.8749,210.0441,210.8749,5609.0
2022-06-28 09:35:00,218.41,218.45,217.89,218.06,1000.0,211.0102,211.0488,210.5078,210.672,1000.0
2022-06-28 09:40:00,218.09,218.24,217.99,218.04,1300.0,210.701,210.8459,210.6044,210.6527,1300.0
2022-06-28 09:45:00,218.26,218.26,217.29,218.17,1504.0,210.8653,210.8653,209.9281,210.7783,1504.0
2022-06-28 09:50:00,218.25,218.58,218.17,218.43,3248.0,210.8556,211.1744,210.7783,211.0295,3248.0
2022-06-28 09:55:00,218.33,218.33,217.65,217.81,3116.0,210.9329,210.9329,210.2759,210.4305,3116.0
2022-06-28 10:00:00,218.02,218.15,216.76,217.01,2444.0,210.6334,210.759,209.4161,209.6576,2444.0
2022-06-28 10:05:00,217.17,217.17,216.51,217.03,2040.0,209.8122,209.8122,209.1746,209.6769,2040.0
2022-06-28 10:10:00,216.82,216.98,216.71,216.86,800.0,209.4741,209.6286,209.3678,209.5127,800.0
2022-06-28 10:15:00,216.93,217.21,216.92,217.09,1491.0,209.5803,209.8508,209.5707,209.7349,1491.0
2022-06-28 10:20:00,216.86,217.03,216.71,216.71,1200.0,209.5127,209.6769,209.3678,209.3678,1200.0
2022-06-28 10:25:00,216.82,217.13,216.79,216.8,2643.0,209.4741,209.7736,209.4451,209.4547,2643.0
2022-06-28 10:30:00,216.75,216.9,216.12,216.52,3794.0,209.4064,209.5513,208.7978,209.1842,3794.0
2022-06-28 10:35:00,216.46,216.73,216.35,216.65,945.0,209.1263,209.3871,209.02,209.3098,945.0
2022-06-28 10:40:00,216.55,216.55,216.18,216.42,3025.0,209.2132,209.2132,208.8557,209.0876,3025.0
2022-06-28 10:45:00,216.59,216.59,215.88,216.09,1200.0,209.2518,209.2518,208.5659,208.7688,1200.0
2022-06-28 10:50:00,216.06,216.06,215.58,215.71,806.0,208.7398,208.7398,208.2761,208.4017,806.0
2022-06-28 10:55:00,215.69,216.18,215.69,216.02,2103.0,208.3823,208.8557,208.3823,208.7012,2103.0
2022-06-28 11:00:00,215.95,216.0,215.63,215.92,2506.0,208.6335,208.6818,208.3244,208.6045,2506.0
2022-06-28 11:05:00,215.87,215.94,215.86,215.88,1157.0,208.5562,208.6239,208.5466,208.5659,1157.0
2022-06-28 11:10:00,215.88,216.17,215.8,216.17,1800.0,208.5659,208.8461,208.4886,208.8461,1800.0
2022-06-28 11:15:00,216.22,216.23,215.72,215.76,2717.0,208.8944,208.904,208.4113,208.45,2717.0
2022-06-28 11:20:00,215.89,215.94,215.66,215.66,2218.0,208.5756,208.6239,208.3534,208.3534,2218.0
2022-06-28 11:25:00,215.66,215.66,215.16,215.17,2046.0,208.3534,208.3534,207.8703,207.88,2046.0
2022-06-28 11:30:00,215.12,215.59,215.0,215.59,2438.0,207.8317,208.2857,207.7157,208.2857,2438.0
2022-06-28 11:35:00,215.61,215.61,214.62,214.63,1651.0,208.3051,208.3051,207.3486,207.3583,1651.0
2022-06-28 11:40:00,214.78,214.78,214.44,214.61,900.0,207.5032,207.5032,207.1747,207.3389,900.0
2022-06-28 11:45:00,214.6,214.62,214.34,214.34,1100.0,207.3293,207.3486,207.0781,207.0781,1100.0
2022-06-28 11:50:00,214.33,214.39,213.92,213.92,2006.0,207.0684,207.1264,206.6723,206.6723,2006.0
2022-06-28 11:55:00,213.91,214.3,213.84,214.03,2912.0,206.6626,207.0394,206.595,206.7786,2912.0
2022-06-28 12:00:00,214.14,214.14,213.62,213.62,3406.0,206.8849,206.8849,206.3825,206.3825,3406.0
2022-06-28 12:05:00,213.48,213.91,213.48,213.87,2130.0,206.2472,206.6626,206.2472,206.624,2130.0
2022-06-28 12:10:00,213.86,214.02,213.77,213.77,2966.0,206.6143,206.7689,206.5274,206.5274,2966.0
2022-06-28 12:15:00,213.69,213.75,213.37,213.55,1896.0,206.4501,206.5081,206.1409,206.3148,1896.0
2022-06-28 12:20:00,213.7,214.0,213.7,213.88,1300.0,206.4598,206.7496,206.4598,206.6337,1300.0
2022-06-28 12:25:00,214.03,214.11,213.94,213.94,1700.0,206.7786,206.8559,206.6916,206.6916,1700.0
2022-06-28 12:30:00,213.95,213.95,213.45,213.45,1900.0,206.7013,206.7013,206.2182,206.2182,1900.0
2022-06-28 12:35:00,213.39,213.77,213.39,213.69,2100.0,206.1603,206.5274,206.1603,206.4501,2100.0
2022-06-28 12:40:00,213.74,214.05,213.74,213.98,2125.0,206.4984,206.7979,206.4984,206.7303,2125.0
2022-06-28 12:45:00,213.97,214.08,213.77,213.77,1300.0,206.7206,206.8269,206.5274,206.5274,1300.0
2022-06-28 12:50:00,213.83,213.83,213.41,213.41,3250.0,206.5854,206.5854,206.1796,206.1796,3250.0
2022-06-28 12:55:00,213.45,213.53,213.24,213.33,2902.0,206.2182,206.2955,206.0153,206.1023,2902.0
2022-06-28 13:00:00,213.29,213.29,212.75,212.95,4449.0,206.0637,206.0637,205.5419,205.7352,4449.0
2022-06-28 13:05:00,212.82,212.82,212.42,212.42,869.0,205.6096,205.6096,205.2231,205.2231,869.0
2022-06-28 13:10:00,212.57,212.64,212.31,212.48,2332.0,205.368,205.4357,205.1169,205.2811,2332.0
2022-06-28 13:15:00,212.34,212.54,212.26,212.33,2173.0,205.1458,205.3391,205.0685,205.1362,2173.0
2022-06-28 13:20:00,212.3,212.45,212.15,212.44,3013.0,205.1072,205.2521,204.9623,205.2425,3013.0
2022-06-28 13:25:00,212.33,212.65,212.32,212.65,2041.0,205.1362,205.4453,205.1265,205.4453,2041.0
2022-06-28 13:30:00,212.72,212.78,212.52,212.52,2122.0,205.513,205.5709,205.3197,205.3197,2122.0
2022-06-28 13:35:00,212.4,212.51,212.26,212.37,1400.0,205.2038,205.3101,205.0685,205.1748,1400.0
2022-06-28 13:40:00,212.34,212.51,212.28,212.51,1367.0,205.1458,205.3101,205.0879,205.3101,1367.0
2022-06-28 13:45:00,212.37,212.56,212.37,212.49,2735.0,205.1748,205.3584,205.1748,205.2908,2735.0
2022-06-28 13:50:00,212.59,212.76,212.5,212.76,1120.0,205.3874,205.5516,205.3004,205.5516,1120.0
2022-06-28 13:55:00,212.52,212.64,212.46,212.52,1759.0,205.3197,205.4357,205.2618,205.3197,1759.0
2022-06-28 14:00:00,212.54,212.73,212.5,212.56,1404.0,205.3391,205.5226,205.3004,205.3584,1404.0
2022-06-28 14:05:00,212.37,212.42,212.1,212.16,2368.0,205.1748,205.2231,204.914,204.9719,2368.0
2022-06-28 14:10:00,212.06,212.17,211.87,211.87,991.0,204.8753,204.9816,204.6918,204.6918,991.0
2022-06-28 14:15:00,211.81,211.99,211.75,211.75,1843.0,204.6338,204.8077,204.5758,204.5758,1843.0
2022-06-28 14:20:00,211.76,211.85,211.68,211.69,400.0,204.5855,204.6724,204.5082,204.5179,400.0
2022-06-28 14:25:00,211.62,211.75,211.61,211.71,937.0,204.4502,204.5758,204.4406,204.5372,937.0
2022-06-28 14:30:00,211.67,211.67,211.38,211.38,522.0,204.4985,204.4985,204.2184,204.2184,522.0
2022-06-28 14:35:00,211.15,211.4,211.15,211.28,1300.0,203.9962,204.2377,203.9962,204.1218,1300.0
2022-06-28 14:40:00,211.21,211.23,211.12,211.17,827.0,204.0541,204.0734,203.9672,204.0155,827.0
2022-06-28 14:45:00,211.28,211.87,211.28,211.87,1532.0,204.1218,204.6918,204.1218,204.6918,1532.0
2022-06-28 14:50:00,211.65,211.65,211.42,211.44,707.0,204.4792,204.4792,204.257,204.2763,707.0
2022-06-28 14:55:00,211.37,211.53,211.36,211.51,700.0,204.2087,204.3633,204.199,204.344,700.0
2022-06-28 15:00:00,211.46,211.52,211.32,211.32,1000.0,204.2957,204.3536,204.1604,204.1604,1000.0
2022-06-28 15:05:00,210.97,211.04,210.77,210.97,2809.0,203.8223,203.8899,203.629,203.8223,2809.0
2022-06-28 15:10:00,211.04,211.09,210.77,211.05,2536.0,203.8899,203.9382,203.629,203.8995,2536.0
2022-06-28 15:15:00,210.96,211.15,210.96,211.14,1697.0,203.8126,203.9962,203.8126,203.9865,1697.0
2022-06-28 15:20:00,211.08,211.44,210.96,211.44,2367.0,203.9285,204.2763,203.8126,204.2763,2367.0
2022-06-28 15:25:00,211.4,211.44,210.88,210.95,2215.0,204.2377,204.2763,203.7353,203.8029,2215.0
2022-06-28 15:30:00,211.08,211.14,210.76,210.82,1510.0,203.9285,203.9865,203.6194,203.6773,1510.0
2022-06-28 15:35:00,210.87,210.93,210.48,210.72,4491.0,203.7256,203.7836,203.3489,203.5807,4491.0
2022-06-28 15:40:00,210.79,210.85,210.45,210.55,3898.0,203.6484,203.7063,203.3199,203.4165,3898.0
2022-06-28 15:45:00,210.41,210.55,210.2,210.41,6303.0,203.2812,203.4165,203.0783,203.2812,6303.0
2022-06-28 15:50:00,210.31,210.64,210.3,210.64,9942.0,203.1846,203.5034,203.175,203.5034,9942.0
2022-06-28 15:55:00,210.66,210.66,210.19,210.33,25405.0,203.5228,203.5228,203.0687,203.2039,25405.0
2022-06-29 09:30:00,209.88,209.88,207.96,208.09,6855.0,202.7692,202.7692,200.9142,201.0398,6855.0
2022-06-29 09:35:00,208.24,208.24,207.44,207.44,1191.0,201.1847,201.1847,200.4119,200.4119,1191.0
2022-06-29 09:40:00,207.3,207.85,206.96,206.96,4874.0,200.2766,200.808,199.9481,199.9481,4874.0
2022-06-29 09:45:00,206.84,207.11,206.78,206.9,3315.0,199.8322,200.093,199.7742,199.8901,3315.0
2022-06-29 09:50:00,206.92,208.25,206.91,208.25,3557.0,199.9095,201.1944,199.8998,201.1944,3557.0
2022-06-29 09:55:00,208.18,208.26,207.81,207.97,1700.0,201.1268,201.2041,200.7693,200.9239,1700.0
2022-06-29 10:00:00,207.6,208.1,207.6,208.07,701.0,200.5664,201.0495,200.5664,201.0205,701.0
2022-06-29 10:05:00,208.36,208.36,207.73,207.73,917.0,201.3007,201.3007,200.692,200.692,917.0
2022-06-29 10:10:00,208.11,208.51,208.11,208.11,1800.0,201.0592,201.4456,201.0592,201.0592,1800.0
2022-06-29 10:15:00,207.24,207.24,207.05,207.05,900.0,200.2186,200.2186,200.0351,200.0351,900.0
2022-06-29 10:20:00,207.39,207.68,207.39,207.68,1355.0,200.3635,200.6437,200.3635,200.6437,1355.0
2022-06-29 10:25:00,207.7,208.3,207.63,208.21,2124.0,200.663,201.2427,200.5954,201.1558,2124.0
2022-06-29 10:30:00,208.32,208.56,208.12,208.5,1890.0,201.262,201.4939,201.0688,201.4359,1890.0
2022-06-29 10:35:00,208.11,208.5,207.74,208.5,1800.0,201.0592,201.4359,200.7017,201.4359,1800.0
2022-06-29 10:40:00,208.5,209.04,208.5,209.03,2764.0,201.4359,201.9576,201.4359,201.948,2764.0
2022-06-29 10:45:00,209.03,209.03,208.52,208.52,3213.0,201.948,201.948,201.4553,201.4553,3213.0
2022-06-29 10:50:00,208.74,208.87,208.33,208.33,1400.0,201.6678,201.7934,201.2717,201.2717,1400.0
2022-06-29 10:55:00,208.52,208.58,208.18,208.18,1510.0,201.4553,201.5132,201.1268,201.1268,1510.0
2022-06-29 11:00:00,208.03,208.05,207.61,207.61,1398.0,200.9819,201.0012,200.5761,200.5761,1398.0
2022-06-29 11:05:00,207.42,208.07,207.33,208.07,1100.0,200.3925,201.0205,200.3056,201.0205,1100.0
2022-06-29 11:10:00,207.96,208.04,207.65,207.66,1883.0,200.9142,200.9915,200.6147,200.6244,1883.0
2022-06-29 11:15:00,207.74,207.93,207.65,207.65,1713.0,200.7017,200.8853,200.6147,200.6147,1713.0
2022-06-29 11:20:00,207.71,207.79,207.42,207.74,5413.0,200.6727,200.75,200.3925,200.7017,5413.0
2022-06-29 11:25:00,207.91,208.18,207.91,208.18,681.0,200.8659,201.1268,200.8659,201.1268,681.0
2022-06-29 11:30:00,208.18,208.73,208.13,208.73,1700.0,201.1268,201.6581,201.0785,201.6581,1700.0
2022-06-29 11:35:00,208.75,208.81,208.56,208.56,2249.0,201.6775,201.7354,201.4939,201.4939,2249.0
2022-06-29 11:40:00,208.57,208.57,208.34,208.43,1703.0,201.5036,201.5036,201.2814,201.3683,1703.0
2022-06-29 11:45:00,208.34,208.7,208.31,208.34,2081.0,201.2814,201.6292,201.2524,201.2814,2081.0
2022-06-29 11:50:00,208.4,208.78,208.39,208.78,914.0,201.3393,201.7065,201.3297,201.7065,914.0
2022-06-29 11:55:00,208.66,208.66,208.24,208.31,1224.0,201.5905,201.5905,201.1847,201.2524,1224.0
2022-06-29 12:00:00,208.43,208.7,208.2,208.7,1305.0,201.3683,201.6292,201.1461,201.6292,1305.0
2022-06-29 12:05:00,208.42,208.42,208.16,208.22,1007.0,201.3587,201.3587,201.1075,201.1654,1007.0
2022-06-29 12:10:00,208.05,208.13,207.84,208.1,1705.0,201.0012,201.0785,200.7983,201.0495,1705.0
2022-06-29 12:15:00,208.2,208.25,208.2,208.23,711.0,201.1461,201.1944,201.1461,201.1751,711.0
2022-06-29 12:20:00,208.38,208.42,208.16,208.16,612.0,201.32,201.3587,201.1075,201.1075,612.0
2022-06-29 12:25:00,208.0,208.01,207.87,207.87,1415.0,200.9529,200.9625,200.8273,200.8273,1415.0
2022-06-29 12:30:00,207.92,208.35,207.91,208.2,907.0,200.8756,201.291,200.8659,201.1461,907.0
2022-06-29 12:35:00,208.3,208.63,208.3,208.56,1560.0,201.2427,201.5615,201.2427,201.4939,1560.0
2022-06-29 12:40:00,208.64,208.69,208.48,208.53,500.0,201.5712,201.6195,201.4166,201.4649,500.0
2022-06-29 12:45:00,208.53,208.63,208.29,208.29,1450.0,201.4649,201.5615,201.2331,201.2331,1450.0
2022-06-29 12:50:00,208.3,208.57,208.26,208.49,1992.0,201.2427,201.5036,201.2041,201.4263,1992.0
2022-06-29 12:55:00,208.49,208.49,208.19,208.19,945.0,201.4263,201.4263,201.1364,201.1364,945.0
2022-06-29 13:00:00,208.45,208.45,208.21,208.22,300.0,201.3876,201.3876,201.1558,201.1654,300.0
2022-06-29 13:05:00,208.3,208.64,208.29,208.62,900.0,201.2427,201.5712,201.2331,201.5519,900.0
2022-06-29 13:10:00,208.7,208.7,208.46,208.46,800.0,201.6292,201.6292,201.3973,201.3973,800.0
2022-06-29 13:15:00,207.86,207.93,207.86,207.93,356.0,200.8176,200.8853,200.8176,200.8853,356.0
2022-06-29 13:20:00,207.95,208.12,207.91,208.12,905.0,200.9046,201.0688,200.8659,201.0688,905.0
2022-06-29 13:25:00,208.02,208.62,207.98,208.62,1502.0,200.9722,201.5519,200.9336,201.5519,1502.0
2022-06-29 13:30:00,208.47,208.47,208.32,208.32,400.0,201.407,201.407,201.262,201.262,400.0
2022-06-29 13:35:00,208.36,208.58,208.36,208.58,400.0,201.3007,201.5132,201.3007,201.5132,400.0
2022-06-29 13:40:00,208.65,208.86,208.64,208.86,1603.0,201.5809,201.7837,201.5712,201.7837,1603.0
2022-06-29 13:45:00,208.89,209.04,208.86,208.86,728.0,201.8127,201.9576,201.7837,201.7837,728.0
2022-06-29 13:50:00,208.91,209.04,208.86,208.96,2456.0,201.832,201.9576,201.7837,201.8804,2456.0
2022-06-29 13:55:00,209.0,209.28,208.96,209.28,1700.0,201.919,202.1895,201.8804,202.1895,1700.0
2022-06-29 14:00:00,209.29,209.64,209.25,209.64,2753.0,202.1992,202.5373,202.1605,202.5373,2753.0
2022-06-29 14:05:00,209.7,209.85,209.65,209.67,1201.0,202.5953,202.7402,202.547,202.5663,1201.0
2022-06-29 14:10:00,209.72,209.93,209.72,209.87,1614.0,202.6146,202.8175,202.6146,202.7595,1614.0
2022-06-29 14:15:00,209.81,209.94,209.75,209.89,1388.0,202.7016,202.8272,202.6436,202.7788,1388.0
2022-06-29 14:20:00,209.8,209.8,209.26,209.26,1158.0,202.6919,202.6919,202.1702,202.1702,1158.0
2022-06-29 14:25:00,209.3,209.55,209.26,209.55,1900.0,202.2088,202.4504,202.1702,202.4504,1900.0
2022-06-29 14:30:00,209.53,209.59,209.42,209.51,653.0,202.431,202.489,202.3248,202.4117,653.0
2022-06-29 14:35:00,209.44,209.44,209.25,209.28,700.0,202.3441,202.3441,202.1605,202.1895,700.0
2022-06-29 14:40:00,209.28,209.28,209.0,209.04,500.0,202.1895,202.1895,201.919,201.9576,500.0
2022-06-29 14:45:00,209.05,209.13,209.0,209.13,1706.0,201.9673,202.0446,201.919,202.0446,1706.0
2022-06-29 14:50:00,209.08,209.19,209.06,209.06,1900.0,201.9963,202.1026,201.977,201.977,1900.0
2022-06-29 14:55:00,209.12,209.27,209.01,209.01,1608.0,202.0349,202.1799,201.9287,201.9287,1608.0
2022-06-29 15:00:00,208.98,209.14,208.83,209.01,1716.0,201.8997,202.0543,201.7548,201.9287,1716.0
2022-06-29 15:05:00,209.06,209.5,209.06,209.41,2248.0,201.977,202.4021,201.977,202.3151,2248.0
2022-06-29 15:10:00,209.45,209.59,209.3,209.55,4131.0,202.3538,202.489,202.2088,202.4504,4131.0
2022-06-29 15:15:00,209.55,209.86,209.5,209.7,4654.0,202.4504,202.7499,202.4021,202.5953,4654.0
2022-06-29 15:20:00,209.73,209.86,209.71,209.86,3310.0,202.6243,202.7499,202.6049,202.7499,3310.0
2022-06-29 15:25:00,209.8,210.05,209.8,210.05,2555.0,202.6919,202.9334,202.6919,202.9334,2555.0
2022-06-29 15:30:00,210.0,210.05,209.25,209.33,7978.0,202.8851,202.9334,202.1605,202.2378,7978.0
2022-06-29 15:35:00,209.36,209.5,209.24,209.43,7763.0,202.2668,202.4021,202.1509,202.3344,7763.0
2022-06-29 15:40:00,209.41,209.57,209.32,209.55,7676.0,202.3151,202.4697,202.2282,202.4504,7676.0
2022-06-29 15:45:00,209.58,209.71,209.44,209.6,11677.0,202.4793,202.6049,202.3441,202.4987,11677.0
2022-06-29 15:50:00,209.62,209.79,209.53,209.65,18342.0,202.518,202.6822,202.431,202.547,18342.0
2022-06-29 15:55:00,209.66,209.95,209.66,209.68,25674.0,202.5566,202.8368,202.5566,202.576,25674.0
2022-06-30 09:30:00,207.31,208.48,207.31,208.48,4317.0,200.2863,201.4166,200.2863,201.4166,4317.0
2022-06-30 09:35:00,208.17,208.17,207.37,207.67,780.0,201.1171,201.1171,200.3442,200.6341,780.0
2022-06-30 09:40:00,207.29,207.39,207.01,207.15,948.0,200.2669,200.3635,199.9964,200.1317,948.0
2022-06-30 09:45:00,207.14,207.5,207.02,207.43,1382.0,200.122,200.4698,200.0061,200.4022,1382.0
2022-06-30 09:50:00,207.44,207.61,207.08,207.21,1424.0,200.4119,200.5761,200.0641,200.1896,1424.0
2022-06-30 09:55:00,207.01,207.42,207.01,207.42,1200.0,199.9964,200.3925,199.9964,200.3925,1200.0
2022-06-30 10:00:00,207.4,207.4,206.9,207.1,1090.0,200.3732,200.3732,199.8901,200.0834,1090.0
2022-06-30 10:05:00,206.99,207.65,206.99,207.65,1130.0,199.9771,200.6147,199.9771,200.6147,1130.0
2022-06-30 10:10:00,207.83,208.25,207.69,208.25,4168.0,200.7886,201.1944,200.6534,201.1944,4168.0
2022-06-30 10:15:00,208.12,208.37,208.05,208.36,3099.0,201.0688,201.3103,201.0012,201.3007,3099.0
2022-06-30 10:20:00,208.15,208.69,208.15,208.58,4255.0,201.0978,201.6195,201.0978,201.5132,4255.0
2022-06-30 10:25:00,208.96,208.96,208.63,208.78,1001.0,201.8804,201.8804,201.5615,201.7065,1001.0
2022-06-30 10:30:00,208.89,209.95,208.89,209.74,2763.0,201.8127,202.8368,201.8127,202.6339,2763.0
2022-06-30 10:35:00,209.69,209.69,209.04,209.04,1817.0,202.5856,202.5856,201.9576,201.9576,1817.0
2022-06-30 10:40:00,209.04,209.31,209.04,209.05,2096.0,201.9576,202.2185,201.9576,201.9673,2096.0
2022-06-30 10:45:00,209.34,209.52,209.34,209.43,730.0,202.2475,202.4214,202.2475,202.3344,730.0
2022-06-30 10:50:00,209.58,209.84,209.44,209.81,894.0,202.4793,202.7305,202.3441,202.7016,894.0
2022-06-30 10:55:00,209.71,209.82,209.59,209.82,650.0,202.6049,202.7112,202.489,202.7112,650.0
2022-06-30 11:00:00,209.78,209.78,209.34,209.34,2594.0,202.6726,202.6726,202.2475,202.2475,2594.0
2022-06-30 11:05:00,209.46,210.19,209.46,210.19,2051.0,202.3634,203.0687,202.3634,203.0687,2051.0
2022-06-30 11:10:00,209.89,209.89,209.45,209.45,1810.0,202.7788,202.7788,202.3538,202.3538,1810.0
2022-06-30 11:15:00,209.44,209.66,209.16,209.16,1201.0,202.3441,202.5566,202.0736,202.0736,1201.0
2022-06-30 11:20:00,209.54,209.54,209.41,209.43,500.0,202.4407,202.4407,202.3151,202.3344,500.0
2022-06-30 11:25:00,209.56,209.73,209.48,209.57,1319.0,202.46,202.6243,202.3827,202.4697,1319.0
2022-06-30 11:30:00,209.84,209.84,209.49,209.49,1313.0,202.7305,202.7305,202.3924,202.3924,1313.0
2022-06-30 11:35:00,209.36,209.43,209.31,209.37,600.0,202.2668,202.3344,202.2185,202.2765,600.0
2022-06-30 11:40:00,209.53,209.61,209.31,209.55,1249.0,202.431,202.5083,202.2185,202.4504,1249.0
2022-06-30 11:45:00,209.65,209.81,209.59,209.59,1330.0,202.547,202.7016,202.489,202.489,1330.0
2022-06-30 11:50:00,209.62,209.63,209.46,209.61,2700.0,202.518,202.5277,202.3634,202.5083,2700.0
2022-06-30 11:55:00,209.68,209.83,209.68,209.82,500.0,202.576,202.7209,202.576,202.7112,500.0
2022-06-30 12:00:00,209.8,209.94,209.57,209.57,1400.0,202.6919,202.8272,202.4697,202.4697,1400.0
2022-06-30 12:05:00,209.56,209.56,209.33,209.36,818.0,202.46,202.46,202.2378,202.2668,818.0
2022-06-30 12:10:00,209.63,209.78,209.49,209.78,720.0,202.5277,202.6726,202.3924,202.6726,720.0
2022-06-30 12:15:00,209.69,210.06,209.68,210.06,900.0,202.5856,202.9431,202.576,202.9431,900.0
2022-06-30 12:20:00,209.95,210.32,209.94,210.14,2198.0,202.8368,203.1943,202.8272,203.0204,2198.0
2022-06-30 12:25:00,210.99,210.99,210.69,210.69,1400.0,203.8416,203.8416,203.5517,203.5517,1400.0
2022-06-30 12:30:00,210.83,211.06,210.83,210.96,1608.0,203.687,203.9092,203.687,203.8126,1608.0
2022-06-30 12:35:00,210.7,210.7,210.3,210.43,1651.0,203.5614,203.5614,203.175,203.3006,1651.0
2022-06-30 12:40:00,210.43,210.48,210.25,210.37,2596.0,203.3006,203.3489,203.1266,203.2426,2596.0
2022-06-30 12:45:00,210.47,210.59,210.39,210.39,2382.0,203.3392,203.4551,203.2619,203.2619,2382.0
2022-06-30 12:50:00,210.32,210.61,210.32,210.37,1202.0,203.1943,203.4745,203.1943,203.2426,1202.0
2022-06-30 12:55:00,210.49,210.54,210.36,210.42,1552.0,203.3585,203.4068,203.2329,203.2909,1552.0
2022-06-30 13:00:00,210.36,210.56,210.36,210.56,1610.0,203.2329,203.4261,203.2329,203.4261,1610.0
2022-06-30 13:05:00,210.52,210.52,210.04,210.04,1800.0,203.3875,203.3875,202.9238,202.9238,1800.0
2022-06-30 13:10:00,209.91,209.91,209.38,209.52,2620.0,202.7982,202.7982,202.2861,202.4214,2620.0
2022-06-30 13:15:00,209.33,209.59,209.22,209.48,1100.0,202.2378,202.489,202.1315,202.3827,1100.0
2022-06-30 13:20:00,209.62,209.92,209.61,209.84,800.0,202.518,202.8078,202.5083,202.7305,800.0
2022-06-30 13:25:00,210.06,210.16,209.93,210.05,1267.0,202.9431,203.0397,202.8175,202.9334,1267.0
2022-06-30 13:30:00,210.36,210.43,210.3,210.37,1300.0,203.2329,203.3006,203.175,203.2426,1300.0
2022-06-30 13:35:00,210.38,210.48,210.28,210.35,1500.0,203.2522,203.3489,203.1556,203.2233,1500.0
2022-06-30 13:40:00,210.43,210.6,210.18,210.21,3306.0,203.3006,203.4648,203.059,203.088,3306.0
2022-06-30 13:45:00,210.14,210.45,210.14,210.45,1282.0,203.0204,203.3199,203.0204,203.3199,1282.0
2022-06-30 13:50:00,210.64,211.04,210.63,210.93,1000.0,203.5034,203.8899,203.4938,203.7836,1000.0
2022-06-30 13:55:00,210.98,210.98,210.71,210.81,1170.0,203.8319,203.8319,203.5711,203.6677,1170.0
2022-06-30 14:00:00,210.78,210.78,210.62,210.76,1000.0,203.6387,203.6387,203.4841,203.6194,1000.0
2022-06-30 14:05:00,210.66,210.83,210.24,210.43,4103.0,203.5228,203.687,203.117,203.3006,4103.0
2022-06-30 14:10:00,210.39,210.48,210.26,210.26,3718.0,203.2619,203.3489,203.1363,203.1363,3718.0
2022-06-30 14:15:00,210.13,210.3,209.89,210.04,7623.0,203.0107,203.175,202.7788,202.9238,7623.0
2022-06-30 14:20:00,210.08,210.39,209.96,210.01,6652.0,202.9624,203.2619,202.8465,202.8948,6652.0
2022-06-30 14:25:00,209.77,210.34,209.66,210.28,2759.0,202.6629,203.2136,202.5566,203.1556,2759.0
2022-06-30 14:30:00,210.27,210.36,209.92,209.92,2908.0,203.146,203.2329,202.8078,202.8078,2908.0
2022-06-30 14:35:00,209.88,209.99,209.71,209.85,1450.0,202.7692,202.8755,202.6049,202.7402,1450.0
2022-06-30 14:40:00,209.83,209.83,209.31,209.53,3298.0,202.7209,202.7209,202.2185,202.431,3298.0
2022-06-30 14:45:00,209.49,209.8,209.48,209.61,2238.0,202.3924,202.6919,202.3827,202.5083,2238.0
2022-06-30 14:50:00,209.56,209.56,209.18,209.43,2409.0,202.46,202.46,202.0929,202.3344,2409.0
2022-06-30 14:55:00,209.68,209.7,209.51,209.7,422.0,202.576,202.5953,202.4117,202.5953,422.0
2022-06-30 15:00:00,209.69,209.69,209.48,209.49,1619.0,202.5856,202.5856,202.3827,202.3924,1619.0
2022-06-30 15:05:00,209.5,209.5,208.72,208.73,1600.0,202.4021,202.4021,201.6485,201.6581,1600.0
2022-06-30 15:10:00,208.83,208.94,208.68,208.81,1832.0,201.7548,201.861,201.6098,201.7354,1832.0
2022-06-30 15:15:00,208.77,208.82,208.37,208.37,2132.0,201.6968,201.7451,201.3103,201.3103,2132.0
2022-06-30 15:20:00,208.55,208.77,208.55,208.67,1450.0,201.4842,201.6968,201.4842,201.6002,1450.0
2022-06-30 15:25:00,208.78,209.3,208.78,209.3,2162.0,201.7065,202.2088,201.7065,202.2088,2162.0
2022-06-30 15:30:00,209.36,209.71,209.3,209.69,2328.0,202.2668,202.6049,202.2088,202.5856,2328.0
2022-06-30 15:35:00,209.73,209.97,209.62,209.64,4291.0,202.6243,202.8561,202.518,202.5373,4291.0
2022-06-30 15:40:00,209.55,209.7,209.1,209.29,8811.0,202.4504,202.5953,202.0156,202.1992,8811.0
2022-06-30 15:45:00,209.26,210.17,209.26,209.69,11889.0,202.1702,203.0494,202.1702,202.5856,11889.0
2022-06-30 15:50:00,209.63,210.07,208.82,209.11,17219.0,202.5277,202.9527,201.7451,202.0253,17219.0
2022-06-30 15:55:00,209.09,209.9,208.66,209.8,66453.0,202.006,202.7885,201.5905,202.6919,66453.0
2022-07-01 09:30:00,208.61,209.82,208.61,209.08,8823.0,201.5422,202.7112,201.5422,201.9963,8823.0
2022-07-01 09:35:00,208.64,209.08,208.61,209.0,1820.0,201.5712,201.9963,201.5422,201.919,1820.0
2022-07-01 09:40:00,209.25,210.3,209.25,209.97,2500.0,202.1605,203.175,202.1605,202.8561,2500.0
2022-07-01 09:45:00,210.01,210.47,210.01,210.09,1821.0,202.8948,203.3392,202.8948,202.9721,1821.0
2022-07-01 09:50:00,209.97,210.3,209.97,210.21,2161.0,202.8561,203.175,202.8561,203.088,2161.0
2022-07-01 09:55:00,210.05,210.26,209.74,209.75,3786.0,202.9334,203.1363,202.6339,202.6436,3786.0
2022-07-01 10:00:00,209.96,209.96,209.96,209.96,200.0,202.8465,202.8465,202.8465,202.8465,200.0
2022-07-01 10:05:00,209.28,209.3,208.79,208.84,2044.0,202.1895,202.2088,201.7161,201.7644,2044.0
2022-07-01 10:10:00,208.97,209.13,207.95,207.95,4511.0,201.89,202.0446,200.9046,200.9046,4511.0
2022-07-01 10:15:00,208.12,208.33,207.79,207.95,2735.0,201.0688,201.2717,200.75,200.9046,2735.0
2022-07-01 10:20:00,207.58,207.61,207.57,207.61,440.0,200.5471,200.5761,200.5374,200.5761,440.0
2022-07-01 10:25:00,207.34,207.39,207.14,207.2,2167.0,200.3152,200.3635,200.122,200.18,2167.0
2022-07-01 10:30:00,207.1,207.1,206.92,207.06,1190.0,200.0834,200.0834,199.9095,200.0447,1190.0
2022-07-01 10:35:00,207.18,207.18,206.7,206.91,1974.0,200.1607,200.1607,199.6969,199.8998,1974.0
2022-07-01 10:40:00,206.84,207.04,206.79,206.8,2070.0,199.8322,200.0254,199.7839,199.7935,2070.0
2022-07-01 10:45:00,206.9,207.4,206.9,207.4,1245.0,199.8901,200.3732,199.8901,200.3732,1245.0
2022-07-01 10:50:00,207.4,207.45,206.73,207.16,1300.0,200.3732,200.4215,199.7259,200.1413,1300.0
2022-07-01 10:55:00,206.99,207.6,206.99,207.26,1322.0,199.9771,200.5664,199.9771,200.238,1322.0
2022-07-01 11:00:00,207.16,207.16,206.83,206.89,1200.0,200.1413,200.1413,199.8225,199.8805,1200.0
2022-07-01 11:05:00,207.09,207.77,207.09,207.73,1711.0,200.0737,200.7307,200.0737,200.692,1711.0
2022-07-01 11:10:00,207.6,208.12,207.57,207.9,1033.0,200.5664,201.0688,200.5374,200.8563,1033.0
2022-07-01 11:15:00,208.0,208.32,207.95,208.03,1414.0,200.9529,201.262,200.9046,200.9819,1414.0
2022-07-01 11:20:00,207.88,207.88,207.67,207.67,1722.0,200.8369,200.8369,200.6341,200.6341,1722.0
2022-07-01 11:25:00,207.71,207.76,207.46,207.76,1139.0,200.6727,200.721,200.4312,200.721,1139.0
2022-07-01 11:30:00,207.7,207.98,207.7,207.88,800.0,200.663,200.9336,200.663,200.8369,800.0
2022-07-01 11:35:00,208.0,208.03,207.59,207.65,1417.0,200.9529,200.9819,200.5568,200.6147,1417.0
2022-07-01 11:40:00,207.84,208.02,207.65,207.65,1600.0,200.7983,200.9722,200.6147,200.6147,1600.0
2022-07-01 11:45:00,207.64,207.74,207.5,207.5,700.0,200.6051,200.7017,200.4698,200.4698,700.0
2022-07-01 11:50:00,207.27,207.32,206.74,206.74,1200.0,200.2476,200.2959,199.7356,199.7356,1200.0
2022-07-01 11:55:00,206.64,206.92,206.64,206.92,1442.0,199.639,199.9095,199.639,199.9095,1442.0
2022-07-01 12:00:00,206.84,207.01,206.71,207.01,4334.0,199.8322,199.9964,199.7066,199.9964,4334.0
2022-07-01 12:05:00,207.25,207.31,207.21,207.21,622.0,200.2283,200.2863,200.1896,200.1896,622.0
2022-07-01 12:10:00,207.15,207.15,206.85,206.86,735.0,200.1317,200.1317,199.8418,199.8515,735.0
2022-07-01 12:15:00,207.11,207.66,207.11,207.66,2092.0,200.093,200.6244,200.093,200.6244,2092.0
2022-07-01 12:20:00,207.34,207.53,207.34,207.53,536.0,200.3152,200.4988,200.3152,200.4988,536.0
2022-07-01 12:25:00,207.6,207.67,207.35,207.46,1335.0,200.5664,200.6341,200.3249,200.4312,1335.0
2022-07-01 12:30:00,207.55,207.55,207.23,207.29,1811.0,200.5181,200.5181,200.209,200.2669,1811.0
2022-07-01 12:35:00,207.16,207.31,207.02,207.09,1217.0,200.1413,200.2863,200.0061,200.0737,1217.0
2022-07-01 12:40:00,207.09,207.09,206.88,206.95,1196.0,200.0737,200.0737,199.8708,199.9385,1196.0
2022-07-01 12:45:00,206.92,206.99,206.86,206.99,709.0,199.9095,199.9771,199.8515,199.9771,709.0
2022-07-01 12:50:00,207.09,207.28,207.06,207.11,1324.0,200.0737,200.2573,200.0447,200.093,1324.0
2022-07-01 12:55:00,207.15,207.15,206.6,206.66,1563.0,200.1317,200.1317,199.6003,199.6583,1563.0
2022-07-01 13:00:00,206.82,206.87,206.58,206.71,2718.0,199.8129,199.8612,199.581,199.7066,2718.0
2022-07-01 13:05:00,206.62,206.83,206.62,206.83,270.0,199.6196,199.8225,199.6196,199.8225,270.0
2022-07-01 13:10:00,206.91,206.91,206.91,206.91,100.0,199.8998,199.8998,199.8998,199.8998,100.0
2022-07-01 13:15:00,206.88,207.09,206.82,206.82,800.0,199.8708,200.0737,199.8129,199.8129,800.0
2022-07-01 13:20:00,206.77,206.98,206.66,206.98,1093.0,199.7646,199.9674,199.6583,199.9674,1093.0
2022-07-01 13:25:00,206.87,207.06,206.84,207.06,1080.0,199.8612,200.0447,199.8322,200.0447,1080.0
2022-07-01 13:30:00,207.14,207.19,207.04,207.11,2168.0,200.122,200.1703,200.0254,200.093,2168.0
2022-07-01 13:35:00,207.06,207.54,207.02,207.37,3117.0,200.0447,200.5085,200.0061,200.3442,3117.0
2022-07-01 13:40:00,207.23,207.43,207.22,207.28,1282.0,200.209,200.4022,200.1993,200.2573,1282.0
2022-07-01 13:45:00,207.38,207.66,207.38,207.66,1436.0,200.3539,200.6244,200.3539,200.6244,1436.0
2022-07-01 13:50:00,207.66,207.75,207.64,207.65,984.0,200.6244,200.7114,200.6051,200.6147,984.0
2022-07-01 13:55:00,207.62,207.75,207.54,207.63,1358.0,200.5858,200.7114,200.5085,200.5954,1358.0
2022-07-01 14:00:00,207.79,207.83,207.68,207.71,1304.0,200.75,200.7886,200.6437,200.6727,1304.0
2022-07-01 14:05:00,207.68,207.76,207.44,207.59,1743.0,200.6437,200.721,200.4119,200.5568,1743.0
2022-07-01 14:10:00,207.39,207.59,207.39,207.59,1467.0,200.3635,200.5568,200.3635,200.5568,1467.0
2022-07-01 14:15:00,207.74,208.1,207.68,208.09,2145.0,200.7017,201.0495,200.6437,201.0398,2145.0
2022-07-01 14:20:00,208.04,208.15,208.04,208.1,1129.0,200.9915,201.0978,200.9915,201.0495,1129.0
2022-07-01 14:25:00,208.46,208.49,208.2,208.24,1730.0,201.3973,201.4263,201.1461,201.1847,1730.0
2022-07-01 14:30:00,208.26,208.55,208.26,208.45,1784.0,201.2041,201.4842,201.2041,201.3876,1784.0
2022-07-01 14:35:00,208.51,208.51,208.29,208.51,1115.0,201.4456,201.4456,201.2331,201.4456,1115.0
2022-07-01 14:40:00,208.4,208.58,208.4,208.42,732.0,201.3393,201.5132,201.3393,201.3587,732.0
2022-07-01 14:45:00,208.43,208.81,208.4,208.79,1035.0,201.3683,201.7354,201.3393,201.7161,1035.0
2022-07-01 14:50:00,208.89,208.93,208.51,208.52,5543.0,201.8127,201.8514,201.4456,201.4553,5543.0
2022-07-01 14:55:00,208.5,208.9,208.49,208.8,2163.0,201.4359,201.8224,201.4263,201.7258,2163.0
2022-07-01 15:00:00,208.88,208.88,208.42,208.42,897.0,201.8031,201.8031,201.3587,201.3587,897.0
2022-07-01 15:05:00,208.5,208.84,208.45,208.84,1538.0,201.4359,201.7644,201.3876,201.7644,1538.0
2022-07-01 15:10:00,208.98,209.19,208.97,209.11,1389.0,201.8997,202.1026,201.89,202.0253,1389.0
2022-07-01 15:15:00,209.13,209.27,208.99,209.03,4559.0,202.0446,202.1799,201.9093,201.948,4559.0
2022-07-01 15:20:00,209.15,209.15,208.77,208.84,2200.0,202.0639,202.0639,201.6968,201.7644,2200.0
2022-07-01 15:25:00,208.9,208.96,208.75,208.82,3931.0,201.8224,201.8804,201.6775,201.7451,3931.0
2022-07-01 15:30:00,208.83,209.35,208.83,209.19,1974.0,201.7548,202.2571,201.7548,202.1026,1974.0
2022-07-01 15:35:00,209.31,209.69,209.31,209.69,2624.0,202.2185,202.5856,202.2185,202.5856,2624.0
2022-07-01 15:40:00,209.67,209.91,209.61,209.91,4661.0,202.5663,202.7982,202.5083,202.7982,4661.0
2022-07-01 15:45:00,209.79,210.04,209.76,209.91,4395.0,202.6822,202.9238,202.6533,202.7982,4395.0
2022-07-01 15:50:00,210.02,210.02,209.14,209.45,7433.0,202.9044,202.9044,202.0543,202.3538,7433.0
2022-07-01 15:55:00,209.52,210.19,209.21,210.15,48844.0,202.4214,203.0687,202.1219,203.03,48844.0
2022-07-05 09:30:00,206.55,208.15,206.55,208.15,11202.0,199.552,201.0978,199.552,201.0978,11202.0
2022-07-05 09:35:00,207.98,208.18,207.38,207.92,9122.0,200.9336,201.1268,200.3539,200.8756,9122.0
2022-07-05 09:40:00,207.33,207.33,206.57,206.57,1113.0,200.3056,200.3056,199.5713,199.5713,1113.0
2022-07-05 09:45:00,206.88,207.05,206.88,206.96,401.0,199.8708,200.0351,199.8708,199.9481,401.0
2022-07-05 09:50:00,206.6,206.98,206.35,206.79,3080.0,199.6003,199.9674,199.3588,199.7839,3080.0
2022-07-05 09:55:00,206.62,206.62,205.93,206.03,1999.0,199.6196,199.6196,198.953,199.0496,1999.0
2022-07-05 10:00:00,205.73,206.17,205.49,205.49,716.0,198.7598,199.1849,198.5279,198.5279,716.0
2022-07-05 10:05:00,205.45,205.78,205.31,205.78,3501.0,198.4893,198.8081,198.354,198.8081,3501.0
2022-07-05 10:10:00,205.89,206.0,205.89,206.0,324.0,198.9144,199.0206,198.9144,199.0206,324.0
2022-07-05 10:15:00,206.1,206.13,205.56,205.7,10907.0,199.1173,199.1462,198.5955,198.7308,10907.0
2022-07-05 10:20:00,205.61,206.03,205.59,205.78,4789.0,198.6439,199.0496,198.6245,198.8081,4789.0
2022-07-05 10:25:00,205.86,206.11,205.68,206.04,2561.0,198.8854,199.1269,198.7115,199.0593,2561.0
2022-07-05 10:30:00,206.05,206.2,205.97,206.06,1410.0,199.0689,199.2139,198.9917,199.0786,1410.0
2022-07-05 10:35:00,205.98,207.12,205.81,207.12,8906.0,199.0013,200.1027,198.8371,200.1027,8906.0
2022-07-05 10:40:00,206.94,207.31,206.79,206.79,3400.0,199.9288,200.2863,199.7839,199.7839,3400.0
2022-07-05 10:45:00,206.55,206.55,205.91,206.28,1803.0,199.552,199.552,198.9337,199.2912,1803.0
2022-07-05 10:50:00,206.07,206.4,206.07,206.34,1051.0,199.0883,199.4071,199.0883,199.3491,1051.0
2022-07-05 10:55:00,206.1,206.11,205.83,206.04,1346.0,199.1173,199.1269,198.8564,199.0593,1346.0
2022-07-05 11:00:00,205.95,205.98,205.4,205.54,3069.0,198.9723,199.0013,198.441,198.5762,3069.0
2022-07-05 11:05:00,205.37,206.03,205.25,206.03,4932.0,198.412,199.0496,198.2961,199.0496,4932.0
2022-07-05 11:10:00,205.89,205.89,205.71,205.72,3441.0,198.9144,198.9144,198.7405,198.7501,3441.0
2022-07-05 11:15:00,205.8,206.47,205.78,206.4,3770.0,198.8274,199.4747,198.8081,199.4071,3770.0
2022-07-05 11:20:00,206.65,206.65,206.23,206.49,1658.0,199.6486,199.6486,199.2428,199.494,1658.0
2022-07-05 11:25:00,206.39,206.78,206.38,206.78,1204.0,199.3974,199.7742,199.3878,199.7742,1204.0
2022-07-05 11:30:00,206.55,206.73,206.47,206.51,2100.0,199.552,199.7259,199.4747,199.5134,2100.0
2022-07-05 11:35:00,206.49,206.68,206.47,206.53,2661.0,199.494,199.6776,199.4747,199.5327,2661.0
2022-07-05 11:40:00,206.44,206.91,206.44,206.84,1200.0,199.4457,199.8998,199.4457,199.8322,1200.0
2022-07-05 11:45:00,207.05,207.13,206.87,207.03,2800.0,200.0351,200.1124,199.8612,200.0157,2800.0
2022-07-05 11:50:00,207.02,207.05,206.68,206.92,2487.0,200.0061,200.0351,199.6776,199.9095,2487.0
2022-07-05 11:55:00,207.09,207.14,206.93,207.03,2152.0,200.0737,200.122,199.9191,200.0157,2152.0
2022-07-05 12:00:00,206.92,207.12,206.88,206.95,3002.0,199.9095,200.1027,199.8708,199.9385,3002.0
2022-07-05 12:05:00,207.04,207.19,206.85,207.19,2386.0,200.0254,200.1703,199.8418,200.1703,2386.0
2022-07-05 12:10:00,207.25,207.48,207.0,207.09,2049.0,200.2283,200.4505,199.9868,200.0737,2049.0
2022-07-05 12:15:00,206.59,207.28,206.58,207.28,1263.0,199.5907,200.2573,199.581,200.2573,1263.0
2022-07-05 12:20:00,207.39,208.07,207.29,208.03,1659.0,200.3635,201.0205,200.2669,200.9819,1659.0
2022-07-05 12:25:00,208.03,208.18,207.91,207.91,500.0,200.9819,201.1268,200.8659,200.8659,500.0
2022-07-05 12:30:00,207.95,208.05,207.81,207.95,1572.0,200.9046,201.0012,200.7693,200.9046,1572.0
2022-07-05 12:35:00,207.82,207.82,207.65,207.65,893.0,200.779,200.779,200.6147,200.6147,893.0
2022-07-05 12:40:00,207.65,207.65,207.26,207.27,1259.0,200.6147,200.6147,200.238,200.2476,1259.0
2022-07-05 12:45:00,207.02,207.24,207.02,207.03,2110.0,200.0061,200.2186,200.0061,200.0157,2110.0
2022-07-05 12:50:00,207.06,207.38,206.97,207.38,1163.0,200.0447,200.3539,199.9578,200.3539,1163.0
2022-07-05 12:55:00,207.24,207.34,207.19,207.34,700.0,200.2186,200.3152,200.1703,200.3152,700.0
2022-07-05 13:00:00,207.21,207.49,207.2,207.49,639.0,200.1896,200.4602,200.18,200.4602,639.0
2022-07-05 13:05:00,207.38,207.5,207.08,207.5,1313.0,200.3539,200.4698,200.0641,200.4698,1313.0
2022-07-05 13:10:00,207.5,207.66,207.5,207.61,1506.0,200.4698,200.6244,200.4698,200.5761,1506.0
2022-07-05 13:15:00,207.44,208.01,207.44,208.01,1400.0,200.4119,200.9625,200.4119,200.9625,1400.0
2022-07-05 13:20:00,207.88,208.12,207.88,208.01,1570.0,200.8369,201.0688,200.8369,200.9625,1570.0
2022-07-05 13:25:00,208.14,208.14,207.71,207.8,1440.0,201.0881,201.0881,200.6727,200.7597,1440.0
2022-07-05 13:30:00,207.84,208.25,207.72,208.11,4238.0,200.7983,201.1944,200.6824,201.0592,4238.0
2022-07-05 13:35:00,208.21,208.73,208.21,208.52,3817.0,201.1558,201.6581,201.1558,201.4553,3817.0
2022-07-05 13:40:00,208.62,208.63,208.25,208.47,1859.0,201.5519,201.5615,201.1944,201.407,1859.0
2022-07-05 13:45:00,208.38,208.4,208.05,208.12,1936.0,201.32,201.3393,201.0012,201.0688,1936.0
2022-07-05 13:50:00,208.34,208.4,208.25,208.4,300.0,201.2814,201.3393,201.1944,201.3393,300.0
2022-07-05 13:55:00,208.34,208.36,208.19,208.34,1385.0,201.2814,201.3007,201.1364,201.2814,1385.0
2022-07-05 14:00:00,208.44,208.72,208.42,208.67,1512.0,201.378,201.6485,201.3587,201.6002,1512.0
2022-07-05 14:05:00,208.67,208.68,208.39,208.49,1407.0,201.6002,201.6098,201.3297,201.4263,1407.0
2022-07-05 14:10:00,208.49,208.65,208.49,208.57,905.0,201.4263,201.5809,201.4263,201.5036,905.0
2022-07-05 14:15:00,208.59,208.72,208.47,208.7,2042.0,201.5229,201.6485,201.407,201.6292,2042.0
2022-07-05 14:20:00,208.76,209.07,208.76,209.07,970.0,201.6871,201.9866,201.6871,201.9866,970.0
2022-07-05 14:25:00,208.95,209.41,208.95,209.39,2179.0,201.8707,202.3151,201.8707,202.2958,2179.0
2022-07-05 14:30:00,209.41,209.51,209.26,209.51,2826.0,202.3151,202.4117,202.1702,202.4117,2826.0
2022-07-05 14:35:00,209.53,210.06,209.51,210.06,1932.0,202.431,202.9431,202.4117,202.9431,1932.0
2022-07-05 14:40:00,210.12,210.26,209.87,210.05,1588.0,203.0011,203.1363,202.7595,202.9334,1588.0
2022-07-05 14:45:00,209.8,210.13,209.76,209.76,1994.0,202.6919,203.0107,202.6533,202.6533,1994.0
2022-07-05 14:50:00,209.84,209.84,209.71,209.84,1013.0,202.7305,202.7305,202.6049,202.7305,1013.0
2022-07-05 14:55:00,209.95,210.36,209.95,210.28,8209.0,202.8368,203.2329,202.8368,203.1556,8209.0
2022-07-05 15:00:00,210.09,210.18,209.61,209.87,1790.0,202.9721,203.059,202.5083,202.7595,1790.0
2022-07-05 15:05:00,209.96,210.45,209.96,210.45,5860.0,202.8465,203.3199,202.8465,203.3199,5860.0
2022-07-05 15:10:00,210.48,210.63,210.24,210.63,4677.0,203.3489,203.4938,203.117,203.4938,4677.0
2022-07-05 15:15:00,210.44,210.63,210.12,210.19,3533.0,203.3102,203.4938,203.0011,203.0687,3533.0
2022-07-05 15:20:00,210.14,210.81,210.14,210.76,2675.0,203.0204,203.6677,203.0204,203.6194,2675.0
2022-07-05 15:25:00,210.86,211.09,210.68,210.87,2220.0,203.716,203.9382,203.5421,203.7256,2220.0
2022-07-05 15:30:00,211.0,211.5,210.74,211.5,17008.0,203.8512,204.3343,203.6,204.3343,17008.0
2022-07-05 15:35:00,211.5,211.75,211.13,211.5,20391.0,204.3343,204.5758,203.9768,204.3343,20391.0
2022-07-05 15:40:00,211.51,211.72,211.5,211.69,12286.0,204.344,204.5468,204.3343,204.5179,12286.0
2022-07-05 15:45:00,211.75,211.81,211.5,211.81,14259.0,204.5758,204.6338,204.3343,204.6338,14259.0
2022-07-05 15:50:00,211.82,211.83,211.42,211.66,52585.0,204.6435,204.6531,204.257,204.4889,52585.0
2022-07-05 15:55:00,211.6,212.23,211.57,212.23,84115.0,204.4309,205.0396,204.4019,205.0396,84115.0
2022-07-06 09:30:00,213.37,214.09,212.59,214.09,5580.0,206.1409,206.8365,205.3874,206.8365,5580.0
2022-07-06 09:35:00,213.7,213.7,212.97,213.06,1200.0,206.4598,206.4598,205.7545,205.8414,1200.0
2022-07-06 09:40:00,213.48,214.32,213.05,213.67,6507.0,206.2472,207.0588,205.8318,206.4308,6507.0
2022-07-06 09:45:00,213.65,214.48,213.42,214.14,1618.0,206.4115,207.2133,206.1892,206.8849,1618.0
2022-07-06 09:50:00,214.03,214.53,213.99,214.19,908.0,206.7786,207.2616,206.7399,206.9332,908.0
2022-07-06 09:55:00,214.35,215.3,214.35,214.84,3108.0,207.0877,208.0056,207.0877,207.5611,3108.0
2022-07-06 10:00:00,215.12,215.12,214.53,214.62,3559.0,207.8317,207.8317,207.2616,207.3486,3559.0
2022-07-06 10:05:00,214.54,215.62,214.54,215.35,1778.0,207.2713,208.3147,207.2713,208.0539,1778.0
2022-07-06 10:10:00,215.31,215.31,214.24,214.38,2219.0,208.0152,208.0152,206.9815,207.1167,2219.0
2022-07-06 10:15:00,214.43,214.86,214.27,214.71,2291.0,207.165,207.5805,207.0105,207.4355,2291.0
2022-07-06 10:20:00,214.83,215.12,214.69,214.93,2740.0,207.5515,207.8317,207.4162,207.6481,2740.0
2022-07-06 10:25:00,214.77,215.19,214.59,215.12,2618.0,207.4935,207.8993,207.3196,207.8317,2618.0
2022-07-06 10:30:00,215.07,215.35,215.05,215.16,2444.0,207.7833,208.0539,207.764,207.8703,2444.0
2022-07-06 10:35:00,215.0,215.24,214.91,215.14,1804.0,207.7157,207.9476,207.6288,207.851,1804.0
2022-07-06 10:40:00,215.19,215.47,215.0,215.38,3314.0,207.8993,208.1698,207.7157,208.0828,3314.0
2022-07-06 10:45:00,215.32,215.32,215.0,215.0,3690.0,208.0249,208.0249,207.7157,207.7157,3690.0
2022-07-06 10:50:00,215.0,215.43,214.87,215.43,4488.0,207.7157,208.1311,207.5901,208.1311,4488.0
2022-07-06 10:55:00,215.43,215.43,214.83,214.89,2311.0,208.1311,208.1311,207.5515,207.6094,2311.0
2022-07-06 11:00:00,215.06,215.06,213.99,213.99,2110.0,207.7737,207.7737,206.7399,206.7399,2110.0
2022-07-06 11:05:00,214.11,214.45,214.1,214.45,1678.0,206.8559,207.1844,206.8462,207.1844,1678.0
2022-07-06 11:10:00,214.37,214.37,214.19,214.24,1391.0,207.1071,207.1071,206.9332,206.9815,1391.0
2022-07-06 11:15:00,214.32,214.59,214.17,214.17,2492.0,207.0588,207.3196,206.9138,206.9138,2492.0
2022-07-06 11:20:00,214.01,214.18,213.88,214.18,3524.0,206.7593,206.9235,206.6337,206.9235,3524.0
2022-07-06 11:25:00,214.2,214.2,213.41,213.51,4283.0,206.9428,206.9428,206.1796,206.2762,4283.0
2022-07-06 11:30:00,213.43,213.53,212.73,213.25,1700.0,206.1989,206.2955,205.5226,206.025,1700.0
2022-07-06 11:35:00,213.27,213.45,213.27,213.41,500.0,206.0443,206.2182,206.0443,206.1796,500.0
2022-07-06 11:40:00,213.42,213.66,213.42,213.57,1406.0,206.1892,206.4211,206.1892,206.3342,1406.0
2022-07-06 11:45:00,213.57,214.04,213.49,213.91,2195.0,206.3342,206.7882,206.2569,206.6626,2195.0
2022-07-06 11:50:00,214.1,214.31,214.07,214.16,2191.0,206.8462,207.0491,206.8172,206.9042,2191.0
2022-07-06 11:55:00,214.4,214.76,214.4,214.55,1188.0,207.136,207.4838,207.136,207.281,1188.0
2022-07-06 12:00:00,214.64,214.64,214.19,214.21,3220.0,207.3679,207.3679,206.9332,206.9525,3220.0
2022-07-06 12:05:00,214.37,214.62,214.3,214.3,2280.0,207.1071,207.3486,207.0394,207.0394,2280.0
2022-07-06 12:10:00,214.36,214.73,214.26,214.73,900.0,207.0974,207.4549,207.0008,207.4549,900.0
2022-07-06 12:15:00,214.65,214.72,214.53,214.72,1293.0,207.3776,207.4452,207.2616,207.4452,1293.0
2022-07-06 12:20:00,214.75,214.96,214.75,214.89,2620.0,207.4742,207.6771,207.4742,207.6094,2620.0
2022-07-06 12:25:00,214.83,214.9,214.67,214.75,1606.0,207.5515,207.6191,207.3969,207.4742,1606.0
2022-07-06 12:30:00,214.73,214.88,214.72,214.79,2297.0,207.4549,207.5998,207.4452,207.5128,2297.0
2022-07-06 12:35:00,215.05,215.14,214.76,214.76,2237.0,207.764,207.851,207.4838,207.4838,2237.0
2022-07-06 12:40:00,214.79,215.21,214.79,215.14,1243.0,207.5128,207.9186,207.5128,207.851,1243.0
2022-07-06 12:45:00,215.07,215.08,214.86,214.86,900.0,207.7833,207.793,207.5805,207.5805,900.0
2022-07-06 12:50:00,214.79,214.83,214.72,214.83,1314.0,207.5128,207.5515,207.4452,207.5515,1314.0
2022-07-06 12:55:00,214.95,215.12,214.84,215.02,2131.0,207.6674,207.8317,207.5611,207.735,2131.0
2022-07-06 13:00:00,215.03,215.03,214.92,214.93,2499.0,207.7447,207.7447,207.6384,207.6481,2499.0
2022-07-06 13:05:00,214.93,215.34,214.92,215.26,2477.0,207.6481,208.0442,207.6384,207.9669,2477.0
2022-07-06 13:10:00,215.19,215.31,215.17,215.31,1000.0,207.8993,208.0152,207.88,208.0152,1000.0
2022-07-06 13:15:00,215.25,215.34,215.2,215.34,1201.0,207.9572,208.0442,207.9089,208.0442,1201.0
2022-07-06 13:20:00,215.4,215.42,215.22,215.39,2228.0,208.1022,208.1215,207.9283,208.0925,2228.0
2022-07-06 13:25:00,215.37,215.37,215.05,215.12,639.0,208.0732,208.0732,207.764,207.8317,639.0
2022-07-06 13:30:00,215.06,215.19,214.97,215.05,1501.0,207.7737,207.8993,207.6867,207.764,1501.0
2022-07-06 13:35:00,215.1,215.14,214.88,215.06,4289.0,207.8123,207.851,207.5998,207.7737,4289.0
2022-07-06 13:40:00,215.07,215.12,214.77,214.85,3649.0,207.7833,207.8317,207.4935,207.5708,3649.0
2022-07-06 13:45:00,214.9,215.05,214.9,214.96,511.0,207.6191,207.764,207.6191,207.6771,511.0
2022-07-06 13:50:00,215.02,215.1,215.02,215.09,700.0,207.735,207.8123,207.735,207.8027,700.0
2022-07-06 13:55:00,215.05,215.07,215.0,215.03,1120.0,207.764,207.7833,207.7157,207.7447,1120.0
2022-07-06 14:00:00,214.94,215.25,214.62,214.85,7673.0,207.6578,207.9572,207.3486,207.5708,7673.0
2022-07-06 14:05:00,215.12,215.89,215.12,215.23,4016.0,207.8317,208.5756,207.8317,207.9379,4016.0
2022-07-06 14:10:00,215.1,215.56,214.85,215.55,3349.0,207.8123,208.2567,207.5708,208.2471,3349.0
2022-07-06 14:15:00,215.53,215.79,215.39,215.41,5907.0,208.2278,208.479,208.0925,208.1118,5907.0
2022-07-06 14:20:00,215.4,215.59,215.26,215.55,2984.0,208.1022,208.2857,207.9669,208.2471,2984.0
2022-07-06 14:25:00,215.49,216.16,215.09,216.16,3625.0,208.1891,208.8364,207.8027,208.8364,3625.0
2022-07-06 14:30:00,216.24,216.95,216.08,216.95,2916.0,208.9137,209.5997,208.7591,209.5997,2916.0
2022-07-06 14:35:00,216.74,216.94,216.33,216.71,2432.0,209.3968,209.59,209.0007,209.3678,2432.0
2022-07-06 14:40:00,216.84,217.25,216.76,216.88,3476.0,209.4934,209.8895,209.4161,209.532,3476.0
2022-07-06 14:45:00,216.85,216.99,216.27,216.34,1601.0,209.503,209.6383,208.9427,209.0103,1601.0
2022-07-06 14:50:00,216.21,216.36,216.11,216.31,2038.0,208.8847,209.0296,208.7881,208.9813,2038.0
2022-07-06 14:55:00,216.24,216.39,216.06,216.39,3530.0,208.9137,209.0586,208.7398,209.0586,3530.0
2022-07-06 15:00:00,216.28,216.28,215.98,216.28,1802.0,208.9524,208.9524,208.6625,208.9524,1802.0
2022-07-06 15:05:00,216.38,216.4,216.21,216.39,3544.0,209.049,209.0683,208.8847,209.0586,3544.0
2022-07-06 15:10:00,216.41,216.55,216.35,216.41,5565.0,209.0779,209.2132,209.02,209.0779,5565.0
2022-07-06 15:15:00,216.48,216.76,216.35,216.76,2534.0,209.1456,209.4161,209.02,209.4161,2534.0
2022-07-06 15:20:00,216.96,217.16,216.93,217.16,936.0,209.6093,209.8025,209.5803,209.8025,936.0
2022-07-06 15:25:00,217.09,217.31,216.99,216.99,8451.0,209.7349,209.9475,209.6383,209.6383,8451.0
2022-07-06 15:30:00,216.97,217.37,216.79,217.36,6425.0,209.619,210.0054,209.4451,209.9958,6425.0
2022-07-06 15:35:00,217.33,217.49,217.01,217.15,12418.0,209.9668,210.1214,209.6576,209.7929,12418.0
2022-07-06 15:40:00,217.12,217.13,216.78,216.9,10679.0,209.7639,209.7736,209.4354,209.5513,10679.0
2022-07-06 15:45:00,216.81,217.23,216.67,216.67,19714.0,209.4644,209.8702,209.3291,209.3291,19714.0
2022-07-06 15:50:00,216.76,216.96,216.14,216.6,46750.0,209.4161,209.6093,208.8171,209.2615,46750.0
2022-07-06 15:55:00,216.56,217.11,216.5,216.97,88806.0,209.2229,209.7542,209.1649,209.619,88806.0
2022-07-07 09:30:00,216.94,217.14,216.59,216.59,5129.0,209.59,209.7832,209.2518,209.2518,5129.0
2022-07-07 09:35:00,217.3,217.88,217.24,217.63,2001.0,209.9378,210.4981,209.8798,210.2566,2001.0
2022-07-07 09:40:00,217.77,217.83,217.44,217.67,2858.0,210.3919,210.4498,210.073,210.2953,2858.0
2022-07-07 09:45:00,217.51,218.27,217.5,218.0,3617.0,210.1407,210.8749,210.131,210.6141,3617.0
2022-07-07 09:50:00,218.13,218.18,217.86,218.04,3300.0,210.7397,210.788,210.4788,210.6527,3300.0
2022-07-07 09:55:00,218.04,218.46,218.04,218.37,1600.0,210.6527,211.0585,210.6527,210.9715,1600.0
2022-07-07 10:00:00,218.29,218.6,218.12,218.21,4148.0,210.8943,211.1937,210.73,210.817,4148.0
2022-07-07 10:05:00,218.09,218.57,217.98,218.57,3803.0,210.701,211.1648,210.5948,211.1648,3803.0
2022-07-07 10:10:00,218.16,218.27,218.07,218.27,3061.0,210.7687,210.8749,210.6817,210.8749,3061.0
2022-07-07 10:15:00,218.28,218.53,218.23,218.37,3406.0,210.8846,211.1261,210.8363,210.9715,3406.0
2022-07-07 10:20:00,218.19,218.33,218.08,218.33,1355.0,210.7976,210.9329,210.6914,210.9329,1355.0
2022-07-07 10:25:00,218.27,218.4,218.27,218.27,1095.0,210.8749,211.0005,210.8749,210.8749,1095.0
2022-07-07 10:30:00,218.33,218.35,218.22,218.28,696.0,210.9329,210.9522,210.8266,210.8846,696.0
2022-07-07 10:35:00,218.3,218.3,218.01,218.28,3810.0,210.9039,210.9039,210.6237,210.8846,3810.0
2022-07-07 10:40:00,218.41,218.41,218.19,218.27,700.0,211.0102,211.0102,210.7976,210.8749,700.0
2022-07-07 10:45:00,218.24,218.65,218.24,218.51,1594.0,210.8459,211.2421,210.8459,211.1068,1594.0
2022-07-07 10:50:00,218.66,218.87,218.65,218.73,1235.0,211.2517,211.4546,211.2421,211.3193,1235.0
2022-07-07 10:55:00,218.67,218.79,218.55,218.55,1628.0,211.2614,211.3773,211.1454,211.1454,1628.0
2022-07-07 11:00:00,218.54,218.81,218.54,218.75,1223.0,211.1358,211.3966,211.1358,211.3387,1223.0
2022-07-07 11:05:00,218.72,218.72,218.55,218.62,446.0,211.3097,211.3097,211.1454,211.2131,446.0
2022-07-07 11:10:00,218.57,218.82,218.49,218.82,2539.0,211.1648,211.4063,211.0875,211.4063,2539.0
2022-07-07 11:15:00,218.88,219.25,218.88,219.24,500.0,211.4643,211.8217,211.4643,211.8121,500.0
2022-07-07 11:20:00,218.93,218.93,218.77,218.8,2514.0,211.5126,211.5126,211.358,211.387,2514.0
2022-07-07 11:25:00,218.9,219.07,218.7,218.78,3197.0,211.4836,211.6478,211.2904,211.3676,3197.0
2022-07-07 11:30:00,218.7,218.99,218.68,218.81,6070.0,211.2904,211.5705,211.271,211.3966,6070.0
2022-07-07 11:35:00,218.72,218.9,218.66,218.66,4553.0,211.3097,211.4836,211.2517,211.2517,4553.0
2022-07-07 11:40:00,218.75,218.85,218.7,218.79,933.0,211.3387,211.4353,211.2904,211.3773,933.0
2022-07-07 11:45:00,218.78,219.21,218.78,219.21,1038.0,211.3676,211.7831,211.3676,211.7831,1038.0
2022-07-07 11:50:00,219.33,219.49,219.12,219.22,3347.0,211.899,212.0536,211.6961,211.7927,3347.0
2022-07-07 11:55:00,219.09,219.1,219.09,219.1,430.0,211.6671,211.6768,211.6671,211.6768,430.0
2022-07-07 12:00:00,219.28,219.33,219.28,219.3,709.0,211.8507,211.899,211.8507,211.87,709.0
2022-07-07 12:05:00,219.12,219.21,219.05,219.05,400.0,211.6961,211.7831,211.6285,211.6285,400.0
2022-07-07 12:10:00,219.08,219.21,219.07,219.07,2246.0,211.6575,211.7831,211.6478,211.6478,2246.0
2022-07-07 12:15:00,219.13,219.31,219.04,219.23,6356.0,211.7058,211.8797,211.6188,211.8024,6356.0
2022-07-07 12:20:00,219.27,219.27,219.27,219.27,200.0,211.841,211.841,211.841,211.841,200.0
2022-07-07 12:25:00,219.35,219.41,219.23,219.29,1128.0,211.9183,211.9763,211.8024,211.8604,1128.0
2022-07-07 12:30:00,219.22,219.32,219.15,219.32,1276.0,211.7927,211.8894,211.7251,211.8894,1276.0
2022-07-07 12:35:00,219.32,219.43,219.28,219.43,2918.0,211.8894,211.9956,211.8507,211.9956,2918.0
2022-07-07 12:40:00,219.5,219.63,219.44,219.5,3578.0,212.0633,212.1889,212.0053,212.0633,3578.0
2022-07-07 12:45:00,219.41,219.41,219.06,219.06,1492.0,211.9763,211.9763,211.6382,211.6382,1492.0
2022-07-07 12:50:00,218.94,219.12,218.94,219.12,1382.0,211.5222,211.6961,211.5222,211.6961,1382.0
2022-07-07 12:55:00,218.83,218.83,218.83,218.83,100.0,211.416,211.416,211.416,211.416,100.0
2022-07-07 13:00:00,218.84,218.91,218.54,218.72,4230.0,211.4256,211.4932,211.1358,211.3097,4230.0
2022-07-07 13:05:00,218.72,218.86,218.67,218.68,2300.0,211.3097,211.4449,211.2614,211.271,2300.0
2022-07-07 13:10:00,218.55,218.8,218.55,218.61,1300.0,211.1454,211.387,211.1454,211.2034,1300.0
2022-07-07 13:15:00,218.61,218.77,218.56,218.77,2877.0,211.2034,211.358,211.1551,211.358,2877.0
2022-07-07 13:20:00,218.79,218.8,218.68,218.77,2335.0,211.3773,211.387,211.271,211.358,2335.0
2022-07-07 13:25:00,218.74,218.8,218.74,218.77,1651.0,211.329,211.387,211.329,211.358,1651.0
2022-07-07 13:30:00,218.8,218.94,218.75,218.94,2452.0,211.387,211.5222,211.3387,211.5222,2452.0
2022-07-07 13:35:00,218.93,219.0,218.91,219.0,4343.0,211.5126,211.5802,211.4932,211.5802,4343.0
2022-07-07 13:40:00,219.01,219.08,218.96,218.97,1897.0,211.5899,211.6575,211.5416,211.5512,1897.0
2022-07-07 13:45:00,219.07,219.13,219.04,219.06,1422.0,211.6478,211.7058,211.6188,211.6382,1422.0
2022-07-07 13:50:00,219.02,219.1,219.02,219.1,300.0,211.5995,211.6768,211.5995,211.6768,300.0
2022-07-07 13:55:00,219.22,219.22,219.19,219.19,500.0,211.7927,211.7927,211.7638,211.7638,500.0
2022-07-07 14:00:00,219.15,219.19,219.08,219.11,1980.0,211.7251,211.7638,211.6575,211.6865,1980.0
2022-07-07 14:05:00,219.13,219.45,219.12,219.45,1614.0,211.7058,212.0149,211.6961,212.0149,1614.0
2022-07-07 14:10:00,219.34,219.51,219.28,219.51,1853.0,211.9087,212.0729,211.8507,212.0729,1853.0
2022-07-07 14:15:00,219.46,219.52,219.38,219.38,1461.0,212.0246,212.0826,211.9473,211.9473,1461.0
2022-07-07 14:20:00,219.48,219.6,219.48,219.6,1313.0,212.0439,212.1599,212.0439,212.1599,1313.0
2022-07-07 14:25:00,219.69,219.72,219.59,219.65,2102.0,212.2468,212.2758,212.1502,212.2082,2102.0
2022-07-07 14:30:00,219.62,219.66,219.52,219.55,2287.0,212.1792,212.2178,212.0826,212.1116,2287.0
2022-07-07 14:35:00,219.45,219.59,219.33,219.59,3511.0,212.0149,212.1502,211.899,212.1502,3511.0
2022-07-07 14:40:00,219.56,219.87,219.51,219.71,5646.0,212.1212,212.4207,212.0729,212.2661,5646.0
2022-07-07 14:45:00,219.78,219.94,219.76,219.86,2676.0,212.3338,212.4883,212.3144,212.4111,2676.0
2022-07-07 14:50:00,219.92,219.98,219.75,219.97,7231.0,212.469,212.527,212.3048,212.5173,7231.0
2022-07-07 14:55:00,219.94,220.18,219.9,220.18,4726.0,212.4883,212.7202,212.4497,212.7202,4726.0
2022-07-07 15:00:00,220.21,220.22,219.93,220.02,4448.0,212.7492,212.7589,212.4787,212.5656,4448.0
2022-07-07 15:05:00,220.07,220.23,220.05,220.14,8378.0,212.6139,212.7685,212.5946,212.6816,8378.0
2022-07-07 15:10:00,220.12,220.39,220.11,220.39,4606.0,212.6622,212.9231,212.6526,212.9231,4606.0
2022-07-07 15:15:00,220.38,220.54,220.38,220.48,5058.0,212.9134,213.068,212.9134,213.0101,5058.0
2022-07-07 15:20:00,220.46,220.63,220.29,220.33,3918.0,212.9907,213.155,212.8265,212.8651,3918.0
2022-07-07 15:25:00,220.28,220.39,220.27,220.32,3951.0,212.8168,212.9231,212.8072,212.8555,3951.0
2022-07-07 15:30:00,220.38,220.48,220.26,220.35,8525.0,212.9134,213.0101,212.7975,212.8845,8525.0
2022-07-07 15:35:00,220.31,220.42,219.74,219.82,7461.0,212.8458,212.9521,212.2951,212.3724,7461.0
2022-07-07 15:40:00,219.87,219.97,219.74,219.82,8889.0,212.4207,212.5173,212.2951,212.3724,8889.0
2022-07-07 15:45:00,219.82,219.94,219.64,219.76,13376.0,212.3724,212.4883,212.1985,212.3144,13376.0
2022-07-07 15:50:00,219.82,219.85,219.43,219.6,28070.0,212.3724,212.4014,211.9956,212.1599,28070.0
2022-07-07 15:55:00,219.56,219.84,219.32,219.44,66411.0,212.1212,212.3917,211.8894,212.0053,66411.0
2022-07-08 09:30:00,217.48,217.62,216.15,217.12,9417.0,210.1117,210.247,208.8268,209.7639,9417.0
2022-07-08 09:35:00,217.43,217.87,217.43,217.69,10600.0,210.0634,210.4885,210.0634,210.3146,10600.0
2022-07-08 09:40:00,217.97,217.97,217.46,217.73,18390.0,210.5851,210.5851,210.0924,210.3532,18390.0
2022-07-08 09:45:00,217.48,217.61,216.73,216.75,2266.0,210.1117,210.2373,209.3871,209.4064,2266.0
2022-07-08 09:50:00,216.94,217.02,216.62,216.77,1323.0,209.59,209.6673,209.2808,209.4257,1323.0
2022-07-08 09:55:00,217.09,217.13,216.86,216.9,833.0,209.7349,209.7736,209.5127,209.5513,833.0
2022-07-08 10:00:00,217.02,217.17,216.72,217.17,1620.0,209.6673,209.8122,209.3774,209.8122,1620.0
2022-07-08 10:05:00,216.87,216.87,216.73,216.82,2857.0,209.5224,209.5224,209.3871,209.4741,2857.0
2022-07-08 10:10:00,216.66,216.74,216.47,216.48,1830.0,209.3195,209.3968,209.1359,209.1456,1830.0
2022-07-08 10:15:00,216.62,216.66,216.46,216.66,1543.0,209.2808,209.3195,209.1263,209.3195,1543.0
2022-07-08 10:20:00,216.51,216.84,216.41,216.84,3151.0,209.1746,209.4934,209.0779,209.4934,3151.0
2022-07-08 10:25:00,216.97,217.68,216.97,217.48,2015.0,209.619,210.3049,209.619,210.1117,2015.0
2022-07-08 10:30:00,217.61,217.61,217.39,217.39,200.0,210.2373,210.2373,210.0247,210.0247,200.0
2022-07-08 10:35:00,217.55,217.84,217.55,217.76,1729.0,210.1793,210.4595,210.1793,210.3822,1729.0
2022-07-08 10:40:00,217.69,217.69,217.09,217.26,2191.0,210.3146,210.3146,209.7349,209.8991,2191.0
2022-07-08 10:45:00,217.37,217.38,217.17,217.17,1339.0,210.0054,210.0151,209.8122,209.8122,1339.0
2022-07-08 10:50:00,217.08,217.1,216.43,216.49,4939.0,209.7252,209.7446,209.0973,209.1552,4939.0
2022-07-08 10:55:00,216.58,216.78,216.51,216.78,2840.0,209.2422,209.4354,209.1746,209.4354,2840.0
2022-07-08 11:00:00,216.9,216.99,216.69,216.87,2402.0,209.5513,209.6383,209.3485,209.5224,2402.0
2022-07-08 11:05:00,216.98,217.28,216.98,217.12,2998.0,209.6286,209.9185,209.6286,209.7639,2998.0
2022-07-08 11:10:00,217.2,217.2,216.79,216.93,1292.0,209.8412,209.8412,209.4451,209.5803,1292.0
2022-07-08 11:15:00,216.98,217.01,216.64,216.78,2394.0,209.6286,209.6576,209.3002,209.4354,2394.0
2022-07-08 11:20:00,216.78,217.0,216.69,216.93,1891.0,209.4354,209.648,209.3485,209.5803,1891.0
2022-07-08 11:25:00,216.91,217.14,216.77,216.77,4231.0,209.561,209.7832,209.4257,209.4257,4231.0
2022-07-08 11:30:00,216.81,216.98,216.74,216.97,2510.0,209.4644,209.6286,209.3968,209.619,2510.0
2022-07-08 11:35:00,216.92,216.96,216.65,216.66,1200.0,209.5707,209.6093,209.3098,209.3195,1200.0
2022-07-08 11:40:00,216.8,216.91,216.67,216.71,2200.0,209.4547,209.561,209.3291,209.3678,2200.0
2022-07-08 11:45:00,216.75,216.75,215.91,215.92,6670.0,209.4064,209.4064,208.5949,208.6045,6670.0
2022-07-08 11:50:00,215.94,216.21,215.94,216.05,2200.0,208.6239,208.8847,208.6239,208.7301,2200.0
2022-07-08 11:55:00,215.96,216.07,215.85,215.85,2800.0,208.6432,208.7495,208.5369,208.5369,2800.0
2022-07-08 12:00:00,216.0,216.04,215.76,215.76,1202.0,208.6818,208.7205,208.45,208.45,1202.0
2022-07-08 12:05:00,215.74,215.79,215.43,215.44,4057.0,208.4306,208.479,208.1311,208.1408,4057.0
2022-07-08 12:10:00,215.49,215.58,215.49,215.56,1629.0,208.1891,208.2761,208.1891,208.2567,1629.0
2022-07-08 12:15:00,215.6,216.07,215.6,215.91,2953.0,208.2954,208.7495,208.2954,208.5949,2953.0
2022-07-08 12:20:00,216.09,216.09,215.32,215.39,1877.0,208.7688,208.7688,208.0249,208.0925,1877.0
2022-07-08 12:25:00,215.45,215.58,215.2,215.2,3451.0,208.1505,208.2761,207.9089,207.9089,3451.0
2022-07-08 12:30:00,215.37,215.37,215.22,215.3,1128.0,208.0732,208.0732,207.9283,208.0056,1128.0
2022-07-08 12:35:00,215.22,215.23,215.08,215.08,1563.0,207.9283,207.9379,207.793,207.793,1563.0
2022-07-08 12:40:00,215.08,215.33,215.04,215.33,2200.0,207.793,208.0345,207.7544,208.0345,2200.0
2022-07-08 12:45:00,215.26,215.32,215.01,215.31,1508.0,207.9669,208.0249,207.7254,208.0152,1508.0
2022-07-08 12:50:00,215.26,215.27,214.91,214.99,2804.0,207.9669,207.9766,207.6288,207.7061,2804.0
2022-07-08 12:55:00,215.05,215.21,214.99,215.0,2599.0,207.764,207.9186,207.7061,207.7157,2599.0
2022-07-08 13:00:00,214.99,215.06,214.83,214.9,1062.0,207.7061,207.7737,207.5515,207.6191,1062.0
2022-07-08 13:05:00,214.76,215.15,214.76,215.11,3343.0,207.4838,207.8606,207.4838,207.822,3343.0
2022-07-08 13:10:00,215.17,215.22,215.12,215.2,1292.0,207.88,207.9283,207.8317,207.9089,1292.0
2022-07-08 13:15:00,215.18,215.18,215.01,215.15,2242.0,207.8896,207.8896,207.7254,207.8606,2242.0
2022-07-08 13:20:00,215.07,215.1,215.01,215.05,737.0,207.7833,207.8123,207.7254,207.764,737.0
2022-07-08 13:25:00,215.12,215.33,215.06,215.25,4536.0,207.8317,208.0345,207.7737,207.9572,4536.0
2022-07-08 13:30:00,215.24,215.29,215.07,215.2,2250.0,207.9476,207.9959,207.7833,207.9089,2250.0
2022-07-08 13:35:00,215.13,215.13,214.73,215.08,4019.0,207.8413,207.8413,207.4549,207.793,4019.0
2022-07-08 13:40:00,215.06,215.11,214.93,214.98,1735.0,207.7737,207.822,207.6481,207.6964,1735.0
2022-07-08 13:45:00,214.92,215.53,214.85,215.24,4206.0,207.6384,208.2278,207.5708,207.9476,4206.0
2022-07-08 13:50:00,215.28,215.28,214.97,214.97,1102.0,207.9862,207.9862,207.6867,207.6867,1102.0
2022-07-08 13:55:00,215.07,215.09,214.84,214.84,1035.0,207.7833,207.8027,207.5611,207.5611,1035.0
2022-07-08 14:00:00,214.88,214.98,214.81,214.87,1948.0,207.5998,207.6964,207.5322,207.5901,1948.0
2022-07-08 14:05:00,214.91,215.09,214.89,215.09,1500.0,207.6288,207.8027,207.6094,207.8027,1500.0
2022-07-08 14:10:00,215.08,215.13,214.97,215.1,2219.0,207.793,207.8413,207.6867,207.8123,2219.0
2022-07-08 14:15:00,215.2,215.26,215.1,215.16,2590.0,207.9089,207.9669,207.8123,207.8703,2590.0
2022-07-08 14:20:00,215.23,215.37,215.14,215.32,5748.0,207.9379,208.0732,207.851,208.0249,5748.0
2022-07-08 14:25:00,215.26,215.57,215.12,215.57,2528.0,207.9669,208.2664,207.8317,208.2664,2528.0
2022-07-08 14:30:00,215.69,215.75,215.67,215.72,1564.0,208.3823,208.4403,208.363,208.4113,1564.0
2022-07-08 14:35:00,215.8,216.09,215.77,216.04,2858.0,208.4886,208.7688,208.4596,208.7205,2858.0
2022-07-08 14:40:00,215.98,216.18,215.97,216.17,1200.0,208.6625,208.8557,208.6529,208.8461,1200.0
2022-07-08 14:45:00,216.22,216.28,216.07,216.09,2010.0,208.8944,208.9524,208.7495,208.7688,2010.0
2022-07-08 14:50:00,216.27,216.32,216.13,216.13,1111.0,208.9427,208.991,208.8074,208.8074,1111.0
2022-07-08 14:55:00,215.77,216.01,215.77,216.01,1600.0,208.4596,208.6915,208.4596,208.6915,1600.0
2022-07-08 15:00:00,216.09,216.28,215.95,216.28,2958.0,208.7688,208.9524,208.6335,208.9524,2958.0
2022-07-08 15:05:00,216.18,216.18,215.73,215.78,3207.0,208.8557,208.8557,208.421,208.4693,3207.0
2022-07-08 15:10:00,215.8,215.91,215.69,215.7,1643.0,208.4886,208.5949,208.3823,208.392,1643.0
2022-07-08 15:15:00,215.72,215.72,215.4,215.62,2314.0,208.4113,208.4113,208.1022,208.3147,2314.0
2022-07-08 15:20:00,215.49,215.63,215.35,215.35,2044.0,208.1891,208.3244,208.0539,208.0539,2044.0
2022-07-08 15:25:00,215.4,215.43,215.26,215.33,4236.0,208.1022,208.1311,207.9669,208.0345,4236.0
2022-07-08 15:30:00,215.37,215.42,215.17,215.28,2746.0,208.0732,208.1215,207.88,207.9862,2746.0
2022-07-08 15:35:00,215.22,215.4,215.15,215.37,6482.0,207.9283,208.1022,207.8606,208.0732,6482.0
2022-07-08 15:40:00,215.42,215.49,215.2,215.4,4577.0,208.1215,208.1891,207.9089,208.1022,4577.0
2022-07-08 15:45:00,215.37,215.42,215.0,215.01,6667.0,208.0732,208.1215,207.7157,207.7254,6667.0
2022-07-08 15:50:00,214.95,215.11,214.59,214.9,14508.0,207.6674,207.822,207.3196,207.6191,14508.0
2022-07-08 15:55:00,214.86,215.05,214.58,214.72,35085.0,207.5805,207.764,207.3099,207.4452,35085.0
2022-07-11 09:30:00,213.28,214.2,212.95,214.2,5601.0,206.054,206.9428,205.7352,206.9428,5601.0
2022-07-11 09:35:00,214.17,214.17,213.56,213.56,1071.0,206.9138,206.9138,206.3245,206.3245,1071.0
2022-07-11 09:40:00,213.25,213.63,212.91,213.33,1854.0,206.025,206.3921,205.6965,206.1023,1854.0
2022-07-11 09:45:00,213.25,214.0,213.22,213.92,2240.0,206.025,206.7496,205.996,206.6723,2240.0
2022-07-11 09:50:00,213.92,214.01,213.55,213.87,1575.0,206.6723,206.7593,206.3148,206.624,1575.0
2022-07-11 09:55:00,213.78,214.05,213.78,214.05,827.0,206.5371,206.7979,206.5371,206.7979,827.0
2022-07-11 10:00:00,214.0,214.26,213.8,213.96,1476.0,206.7496,207.0008,206.5564,206.711,1476.0
2022-07-11 10:05:00,214.13,214.5,213.9,214.5,3506.0,206.8752,207.2327,206.653,207.2327,3506.0
2022-07-11 10:10:00,214.57,215.12,214.53,215.1,2929.0,207.3003,207.8317,207.2616,207.8123,2929.0
2022-07-11 10:15:00,215.0,215.02,214.93,214.98,500.0,207.7157,207.735,207.6481,207.6964,500.0
2022-07-11 10:20:00,214.72,214.74,214.42,214.42,1370.0,207.4452,207.4645,207.1554,207.1554,1370.0
2022-07-11 10:25:00,214.55,214.77,214.55,214.63,2035.0,207.281,207.4935,207.281,207.3583,2035.0
2022-07-11 10:30:00,214.98,215.07,214.69,214.95,2961.0,207.6964,207.7833,207.4162,207.6674,2961.0
2022-07-11 10:35:00,214.88,215.2,214.87,215.1,800.0,207.5998,207.9089,207.5901,207.8123,800.0
2022-07-11 10:40:00,214.98,215.6,214.97,215.52,3300.0,207.6964,208.2954,207.6867,208.2181,3300.0
2022-07-11 10:45:00,215.65,215.81,215.39,215.74,3785.0,208.3437,208.4983,208.0925,208.4306,3785.0
2022-07-11 10:50:00,215.58,215.96,215.5,215.64,1719.0,208.2761,208.6432,208.1988,208.334,1719.0
2022-07-11 10:55:00,215.6,215.74,215.0,215.18,1500.0,208.2954,208.4306,207.7157,207.8896,1500.0
2022-07-11 11:00:00,215.22,215.6,215.22,215.59,3036.0,207.9283,208.2954,207.9283,208.2857,3036.0
2022-07-11 11:05:00,215.6,215.96,215.6,215.96,601.0,208.2954,208.6432,208.2954,208.6432,601.0
2022-07-11 11:10:00,215.78,215.9,215.77,215.77,1134.0,208.4693,208.5852,208.4596,208.4596,1134.0
2022-07-11 11:15:00,215.88,215.99,215.69,215.69,1673.0,208.5659,208.6722,208.3823,208.3823,1673.0
2022-07-11 11:20:00,215.42,215.69,215.42,215.49,1520.0,208.1215,208.3823,208.1215,208.1891,1520.0
2022-07-11 11:25:00,215.57,215.76,215.57,215.76,300.0,208.2664,208.45,208.2664,208.45,300.0
2022-07-11 11:30:00,215.77,215.82,215.59,215.59,1769.0,208.4596,208.5079,208.2857,208.2857,1769.0
2022-07-11 11:35:00,215.49,215.49,215.15,215.36,2012.0,208.1891,208.1891,207.8606,208.0635,2012.0
2022-07-11 11:40:00,215.53,215.53,215.05,215.25,1037.0,208.2278,208.2278,207.764,207.9572,1037.0
2022-07-11 11:45:00,215.14,215.37,215.14,215.28,1028.0,207.851,208.0732,207.851,207.9862,1028.0
2022-07-11 11:50:00,215.3,215.3,215.06,215.18,823.0,208.0056,208.0056,207.7737,207.8896,823.0
2022-07-11 11:55:00,215.22,215.42,215.22,215.42,1484.0,207.9283,208.1215,207.9283,208.1215,1484.0
2022-07-11 12:00:00,215.48,215.48,215.2,215.31,2898.0,208.1795,208.1795,207.9089,208.0152,2898.0
2022-07-11 12:05:00,215.31,215.31,215.19,215.23,600.0,208.0152,208.0152,207.8993,207.9379,600.0
2022-07-11 12:10:00,215.35,215.36,215.23,215.31,840.0,208.0539,208.0635,207.9379,208.0152,840.0
2022-07-11 12:15:00,215.39,215.5,215.27,215.44,1653.0,208.0925,208.1988,207.9766,208.1408,1653.0
2022-07-11 12:20:00,215.31,215.39,215.28,215.38,600.0,208.0152,208.0925,207.9862,208.0828,600.0
2022-07-11 12:25:00,215.51,215.54,215.47,215.47,613.0,208.2084,208.2374,208.1698,208.1698,613.0
2022-07-11 12:30:00,215.42,215.44,215.26,215.34,1700.0,208.1215,208.1408,207.9669,208.0442,1700.0
2022-07-11 12:35:00,215.33,215.43,215.33,215.38,335.0,208.0345,208.1311,208.0345,208.0828,335.0
2022-07-11 12:40:00,215.49,215.49,215.27,215.36,1683.0,208.1891,208.1891,207.9766,208.0635,1683.0
2022-07-11 12:45:00,215.4,215.57,215.27,215.27,2279.0,208.1022,208.2664,207.9766,207.9766,2279.0
2022-07-11 12:50:00,215.29,215.38,215.29,215.38,200.0,207.9959,208.0828,207.9959,208.0828,200.0
2022-07-11 12:55:00,215.31,215.39,215.24,215.39,902.0,208.0152,208.0925,207.9476,208.0925,902.0
2022-07-11 13:00:00,215.39,215.78,215.36,215.71,2707.0,208.0925,208.4693,208.0635,208.4017,2707.0
2022-07-11 13:05:00,215.63,215.93,215.63,215.92,535.0,208.3244,208.6142,208.3244,208.6045,535.0
2022-07-11 13:10:00,216.0,216.09,215.99,216.09,682.0,208.6818,208.7688,208.6722,208.7688,682.0
2022-07-11 13:15:00,216.05,216.05,216.03,216.05,836.0,208.7301,208.7301,208.7108,208.7301,836.0
2022-07-11 13:20:00,216.13,216.14,216.13,216.13,100.0,208.8074,208.8171,208.8074,208.8074,100.0
2022-07-11 13:25:00,216.11,216.11,215.96,216.04,500.0,208.7881,208.7881,208.6432,208.7205,500.0
2022-07-11 13:30:00,216.06,216.48,216.06,216.48,1000.0,208.7398,209.1456,208.7398,209.1456,1000.0
2022-07-11 13:35:00,216.56,216.61,216.46,216.46,1324.0,209.2229,209.2712,209.1263,209.1263,1324.0
2022-07-11 13:40:00,216.53,216.68,216.53,216.65,703.0,209.1939,209.3388,209.1939,209.3098,703.0
2022-07-11 13:45:00,216.56,216.57,216.48,216.49,1000.0,209.2229,209.2325,209.1456,209.1552,1000.0
2022-07-11 13:50:00,216.46,216.67,216.45,216.67,900.0,209.1263,209.3291,209.1166,209.3291,900.0
2022-07-11 13:55:00,216.43,216.48,216.25,216.25,2637.0,209.0973,209.1456,208.9234,208.9234,2637.0
2022-07-11 14:00:00,216.21,216.21,215.87,215.87,2736.0,208.8847,208.8847,208.5562,208.5562,2736.0
2022-07-11 14:05:00,215.88,216.03,215.8,215.8,1738.0,208.5659,208.7108,208.4886,208.4886,1738.0
2022-07-11 14:10:00,215.59,215.67,215.32,215.32,1082.0,208.2857,208.363,208.0249,208.0249,1082.0
2022-07-11 14:15:00,215.28,215.44,215.01,215.22,1855.0,207.9862,208.1408,207.7254,207.9283,1855.0
2022-07-11 14:20:00,215.27,215.45,215.16,215.32,1600.0,207.9766,208.1505,207.8703,208.0249,1600.0
2022-07-11 14:25:00,215.33,215.33,215.16,215.24,938.0,208.0345,208.0345,207.8703,207.9476,938.0
2022-07-11 14:30:00,215.22,215.24,215.09,215.11,3410.0,207.9283,207.9476,207.8027,207.822,3410.0
2022-07-11 14:35:00,215.01,215.14,214.91,214.96,4950.0,207.7254,207.851,207.6288,207.6771,4950.0
2022-07-11 14:40:00,215.0,215.29,215.0,215.18,3111.0,207.7157,207.9959,207.7157,207.8896,3111.0
2022-07-11 14:45:00,215.19,215.2,214.94,214.98,1022.0,207.8993,207.9089,207.6578,207.6964,1022.0
2022-07-11 14:50:00,214.93,214.93,214.68,214.87,2933.0,207.6481,207.6481,207.4066,207.5901,2933.0
2022-07-11 14:55:00,214.91,215.01,214.85,214.86,1135.0,207.6288,207.7254,207.5708,207.5805,1135.0
2022-07-11 15:00:00,214.88,214.95,214.5,214.51,3246.0,207.5998,207.6674,207.2327,207.2423,3246.0
2022-07-11 15:05:00,214.5,214.63,214.5,214.51,2210.0,207.2327,207.3583,207.2327,207.2423,2210.0
2022-07-11 15:10:00,214.43,214.45,214.19,214.29,2202.0,207.165,207.1844,206.9332,207.0298,2202.0
2022-07-11 15:15:00,214.23,214.29,214.17,214.2,4494.0,206.9718,207.0298,206.9138,206.9428,4494.0
2022-07-11 15:20:00,214.13,214.13,213.98,214.02,3176.0,206.8752,206.8752,206.7303,206.7689,3176.0
2022-07-11 15:25:00,213.97,214.28,213.83,214.26,8860.0,206.7206,207.0201,206.5854,207.0008,8860.0
2022-07-11 15:30:00,214.31,214.34,214.0,214.0,5085.0,207.0491,207.0781,206.7496,206.7496,5085.0
2022-07-11 15:35:00,214.13,214.13,213.94,214.03,9049.0,206.8752,206.8752,206.6916,206.7786,9049.0
2022-07-11 15:40:00,214.05,214.11,213.59,213.62,20442.0,206.7979,206.8559,206.3535,206.3825,20442.0
2022-07-11 15:45:00,213.56,213.86,213.49,213.59,24998.0,206.3245,206.6143,206.2569,206.3535,24998.0
2022-07-11 15:50:00,213.57,213.6,213.23,213.36,50944.0,206.3342,206.3632,206.0057,206.1313,50944.0
2022-07-11 15:55:00,213.41,213.65,213.2,213.5,101724.0,206.1796,206.4115,205.9767,206.2665,101724.0
2022-07-12 09:30:00,213.49,214.46,212.9,214.46,8886.0,206.2569,207.194,205.6869,207.194,8886.0
2022-07-12 09:35:00,214.32,215.43,214.32,215.43,1300.0,207.0588,208.1311,207.0588,208.1311,1300.0
2022-07-12 09:40:00,215.29,215.29,214.78,214.78,900.0,207.9959,207.9959,207.5032,207.5032,900.0
2022-07-12 09:45:00,214.65,214.72,214.29,214.29,4426.0,207.3776,207.4452,207.0298,207.0298,4426.0
2022-07-12 09:50:00,214.26,214.51,214.26,214.29,300.0,207.0008,207.2423,207.0008,207.0298,300.0
2022-07-12 09:55:00,214.16,214.64,214.15,214.33,2002.0,206.9042,207.3679,206.8945,207.0684,2002.0
2022-07-12 10:00:00,214.17,214.17,213.34,213.41,3091.0,206.9138,206.9138,206.112,206.1796,3091.0
2022-07-12 10:05:00,213.48,213.86,213.38,213.61,1937.0,206.2472,206.6143,206.1506,206.3728,1937.0
2022-07-12 10:10:00,213.61,214.49,213.51,213.89,2683.0,206.3728,207.223,206.2762,206.6433,2683.0
2022-07-12 10:15:00,213.87,213.87,213.53,213.73,870.0,206.624,206.624,206.2955,206.4887,870.0
2022-07-12 10:20:00,213.83,213.84,213.09,213.26,2207.0,206.5854,206.595,205.8704,206.0347,2207.0
2022-07-12 10:25:00,213.24,213.43,212.96,213.07,5309.0,206.0153,206.1989,205.7448,205.8511,5309.0
2022-07-12 10:30:00,213.2,213.89,213.2,213.64,5117.0,205.9767,206.6433,205.9767,206.4018,5117.0
2022-07-12 10:35:00,213.53,213.71,213.53,213.7,1618.0,206.2955,206.4694,206.2955,206.4598,1618.0
2022-07-12 10:40:00,213.66,213.7,213.44,213.69,1647.0,206.4211,206.4598,206.2086,206.4501,1647.0
2022-07-12 10:45:00,213.66,213.91,213.58,213.67,2606.0,206.4211,206.6626,206.3438,206.4308,2606.0
2022-07-12 10:50:00,213.76,213.94,213.6,213.94,2515.0,206.5177,206.6916,206.3632,206.6916,2515.0
2022-07-12 10:55:00,213.84,214.31,213.84,214.3,2402.0,206.595,207.0491,206.595,207.0394,2402.0
2022-07-12 11:00:00,214.31,214.32,213.88,213.88,2284.0,207.0491,207.0588,206.6337,206.6337,2284.0
2022-07-12 11:05:00,213.71,213.91,213.39,213.44,2828.0,206.4694,206.6626,206.1603,206.2086,2828.0
2022-07-12 11:10:00,213.68,213.86,213.55,213.55,3306.0,206.4404,206.6143,206.3148,206.3148,3306.0
2022-07-12 11:15:00,213.49,213.52,213.07,213.15,4013.0,206.2569,206.2859,205.8511,205.9284,4013.0
2022-07-12 11:20:00,213.06,213.54,212.97,213.54,10360.0,205.8414,206.3052,205.7545,206.3052,10360.0
2022-07-12 11:25:00,213.54,213.59,213.4,213.59,1613.0,206.3052,206.3535,206.1699,206.3535,1613.0
2022-07-12 11:30:00,213.65,213.65,213.31,213.37,2429.0,206.4115,206.4115,206.083,206.1409,2429.0
2022-07-12 11:35:00,213.5,213.58,213.12,213.12,1330.0,206.2665,206.3438,205.8994,205.8994,1330.0
2022-07-12 11:40:00,212.95,213.1,212.68,212.71,1791.0,205.7352,205.8801,205.4743,205.5033,1791.0
2022-07-12 11:45:00,212.61,212.64,212.37,212.53,2436.0,205.4067,205.4357,205.1748,205.3294,2436.0
2022-07-12 11:50:00,212.44,212.61,212.38,212.38,3981.0,205.2425,205.4067,205.1845,205.1845,3981.0
2022-07-12 11:55:00,212.26,212.42,212.22,212.42,3002.0,205.0685,205.2231,205.0299,205.2231,3002.0
2022-07-12 12:00:00,212.5,212.61,212.5,212.6,2608.0,205.3004,205.4067,205.3004,205.397,2608.0
2022-07-12 12:05:00,212.63,212.92,212.52,212.52,1480.0,205.426,205.7062,205.3197,205.3197,1480.0
2022-07-12 12:10:00,212.53,212.73,212.48,212.53,2533.0,205.3294,205.5226,205.2811,205.3294,2533.0
2022-07-12 12:15:00,212.61,212.71,212.48,212.65,1711.0,205.4067,205.5033,205.2811,205.4453,1711.0
2022-07-12 12:20:00,212.66,212.77,212.26,212.26,6106.0,205.455,205.5613,205.0685,205.0685,6106.0
2022-07-12 12:25:00,212.21,212.28,212.03,212.17,6432.0,205.0202,205.0879,204.8463,204.9816,6432.0
2022-07-12 12:30:00,212.22,212.43,212.22,212.43,3419.0,205.0299,205.2328,205.0299,205.2328,3419.0
2022-07-12 12:35:00,212.48,212.48,212.17,212.23,6058.0,205.2811,205.2811,204.9816,205.0396,6058.0
2022-07-12 12:40:00,212.17,212.35,212.1,212.35,2217.0,204.9816,205.1555,204.914,205.1555,2217.0
2022-07-12 12:45:00,212.26,212.35,212.12,212.25,8257.0,205.0685,205.1555,204.9333,205.0589,8257.0
2022-07-12 12:50:00,212.24,212.25,211.91,212.0,3736.0,205.0492,205.0589,204.7304,204.8174,3736.0
2022-07-12 12:55:00,212.01,212.01,211.92,211.98,1338.0,204.827,204.827,204.7401,204.798,1338.0
2022-07-12 13:00:00,211.99,212.21,211.61,211.75,4230.0,204.8077,205.0202,204.4406,204.5758,4230.0
2022-07-12 13:05:00,211.86,211.86,211.57,211.57,2086.0,204.6821,204.6821,204.4019,204.4019,2086.0
2022-07-12 13:10:00,211.54,211.61,211.48,211.58,5451.0,204.3729,204.4406,204.315,204.4116,5451.0
2022-07-12 13:15:00,211.59,211.77,211.59,211.67,1939.0,204.4212,204.5952,204.4212,204.4985,1939.0
2022-07-12 13:20:00,211.71,211.71,211.46,211.54,5174.0,204.5372,204.5372,204.2957,204.3729,5174.0
2022-07-12 13:25:00,211.58,211.85,211.58,211.85,1600.0,204.4116,204.6724,204.4116,204.6724,1600.0
2022-07-12 13:30:00,211.83,211.83,211.72,211.72,2786.0,204.6531,204.6531,204.5468,204.5468,2786.0
2022-07-12 13:35:00,211.72,211.72,211.57,211.57,1732.0,204.5468,204.5468,204.4019,204.4019,1732.0
2022-07-12 13:40:00,211.56,211.65,211.5,211.65,2110.0,204.3923,204.4792,204.3343,204.4792,2110.0
2022-07-12 13:45:00,211.62,211.62,211.46,211.5,2099.0,204.4502,204.4502,204.2957,204.3343,2099.0
2022-07-12 13:50:00,211.4,211.47,211.4,211.47,1996.0,204.2377,204.3053,204.2377,204.3053,1996.0
2022-07-12 13:55:00,211.48,211.57,211.43,211.43,2181.0,204.315,204.4019,204.2667,204.2667,2181.0
2022-07-12 14:00:00,211.46,211.46,211.18,211.18,2288.0,204.2957,204.2957,204.0251,204.0251,2288.0
2022-07-12 14:05:00,211.18,211.19,211.04,211.08,2000.0,204.0251,204.0348,203.8899,203.9285,2000.0
2022-07-12 14:10:00,211.08,211.3,211.02,211.23,2783.0,203.9285,204.1411,203.8706,204.0734,2783.0
2022-07-12 14:15:00,211.15,211.15,211.01,211.03,2296.0,203.9962,203.9962,203.8609,203.8802,2296.0
2022-07-12 14:20:00,211.07,211.07,210.77,210.81,2617.0,203.9189,203.9189,203.629,203.6677,2617.0
2022-07-12 14:25:00,210.72,210.76,210.63,210.64,1616.0,203.5807,203.6194,203.4938,203.5034,1616.0
2022-07-12 14:30:00,210.7,210.7,210.22,210.32,3669.0,203.5614,203.5614,203.0977,203.1943,3669.0
2022-07-12 14:35:00,210.29,210.43,210.29,210.37,2736.0,203.1653,203.3006,203.1653,203.2426,2736.0
2022-07-12 14:40:00,210.32,210.34,210.25,210.26,2359.0,203.1943,203.2136,203.1266,203.1363,2359.0
2022-07-12 14:45:00,210.18,210.22,210.09,210.16,3155.0,203.059,203.0977,202.9721,203.0397,3155.0
2022-07-12 14:50:00,210.15,210.15,210.07,210.07,3209.0,203.03,203.03,202.9527,202.9527,3209.0
2022-07-12 14:55:00,210.03,210.06,209.77,209.8,3578.0,202.9141,202.9431,202.6629,202.6919,3578.0
2022-07-12 15:00:00,209.76,209.76,209.18,209.19,3969.0,202.6533,202.6533,202.0929,202.1026,3969.0
2022-07-12 15:05:00,209.04,209.06,208.67,208.7,2722.0,201.9576,201.977,201.6002,201.6292,2722.0
2022-07-12 15:10:00,208.71,208.77,208.46,208.77,4465.0,201.6388,201.6968,201.3973,201.6968,4465.0
2022-07-12 15:15:00,208.77,208.79,208.45,208.45,3465.0,201.6968,201.7161,201.3876,201.3876,3465.0
2022-07-12 15:20:00,208.53,208.53,208.11,208.12,3451.0,201.4649,201.4649,201.0592,201.0688,3451.0
2022-07-12 15:25:00,208.03,208.33,208.03,208.14,5408.0,200.9819,201.2717,200.9819,201.0881,5408.0
2022-07-12 15:30:00,208.07,208.2,207.78,207.78,5544.0,201.0205,201.1461,200.7403,200.7403,5544.0
2022-07-12 15:35:00,207.69,207.75,207.34,207.66,7148.0,200.6534,200.7114,200.3152,200.6244,7148.0
2022-07-12 15:40:00,207.64,207.79,207.45,207.79,6825.0,200.6051,200.75,200.4215,200.75,6825.0
2022-07-12 15:45:00,207.73,208.09,207.68,207.93,11327.0,200.692,201.0398,200.6437,200.8853,11327.0
2022-07-12 15:50:00,207.89,208.34,207.84,207.97,30660.0,200.8466,201.2814,200.7983,200.9239,30660.0
2022-07-12 15:55:00,208.01,208.38,207.65,208.37,61671.0,200.9625,201.32,200.6147,201.3103,61671.0
2022-07-13 09:30:00,204.82,205.64,204.55,205.31,7308.0,197.8806,198.6728,197.6198,198.354,7308.0
2022-07-13 09:35:00,206.11,207.97,206.11,207.97,2319.0,199.1269,200.9239,199.1269,200.9239,2319.0
2022-07-13 09:40:00,207.99,209.38,207.98,208.82,7310.0,200.9432,202.2861,200.9336,201.7451,7310.0
2022-07-13 09:45:00,208.48,209.37,208.22,209.33,3809.0,201.4166,202.2765,201.1654,202.2378,3809.0
2022-07-13 09:50:00,209.16,209.16,208.43,208.85,4295.0,202.0736,202.0736,201.3683,201.7741,4295.0
2022-07-13 09:55:00,208.88,209.47,208.85,209.47,3302.0,201.8031,202.3731,201.7741,202.3731,3302.0
2022-07-13 10:00:00,209.45,209.72,208.97,209.18,2758.0,202.3538,202.6146,201.89,202.0929,2758.0
2022-07-13 10:05:00,209.22,209.22,208.9,209.2,7262.0,202.1315,202.1315,201.8224,202.1122,7262.0
2022-07-13 10:10:00,209.07,209.33,208.94,209.33,1000.0,201.9866,202.2378,201.861,202.2378,1000.0
2022-07-13 10:15:00,208.92,209.39,208.76,209.28,1268.0,201.8417,202.2958,201.6871,202.1895,1268.0
2022-07-13 10:20:00,209.28,209.28,208.59,208.77,8440.0,202.1895,202.1895,201.5229,201.6968,8440.0
2022-07-13 10:25:00,208.91,209.4,208.91,209.4,1404.0,201.832,202.3054,201.832,202.3054,1404.0
2022-07-13 10:30:00,209.36,210.21,209.33,210.18,3077.0,202.2668,203.088,202.2378,203.059,3077.0
2022-07-13 10:35:00,210.3,210.5,209.83,210.2,5738.0,203.175,203.3682,202.7209,203.0783,5738.0
2022-07-13 10:40:00,210.6,211.7,210.43,211.7,3899.0,203.4648,204.5275,203.3006,204.5275,3899.0
2022-07-13 10:45:00,211.84,212.11,211.58,211.68,7035.0,204.6628,204.9236,204.4116,204.5082,7035.0
2022-07-13 10:50:00,211.65,212.27,211.65,211.66,3337.0,204.4792,205.0782,204.4792,204.4889,3337.0
2022-07-13 10:55:00,211.78,212.1,211.65,211.97,6736.0,204.6048,204.914,204.4792,204.7884,6736.0
2022-07-13 11:00:00,211.8,212.21,211.78,211.89,5170.0,204.6241,205.0202,204.6048,204.7111,5170.0
2022-07-13 11:05:00,211.8,212.07,211.7,211.82,3520.0,204.6241,204.885,204.5275,204.6435,3520.0
2022-07-13 11:10:00,211.83,212.04,211.5,211.83,2284.0,204.6531,204.856,204.3343,204.6531,2284.0
2022-07-13 11:15:00,211.82,211.9,211.47,211.63,2740.0,204.6435,204.7207,204.3053,204.4599,2740.0
2022-07-13 11:20:00,211.62,211.8,211.62,211.66,2441.0,204.4502,204.6241,204.4502,204.4889,2441.0
2022-07-13 11:25:00,211.71,211.71,211.34,211.4,1084.0,204.5372,204.5372,204.1797,204.2377,1084.0
2022-07-13 11:30:00,211.44,211.86,211.39,211.4,2830.0,204.2763,204.6821,204.228,204.2377,2830.0
2022-07-13 11:35:00,211.34,211.34,210.94,211.02,600.0,204.1797,204.1797,203.7933,203.8706,600.0
2022-07-13 11:40:00,211.02,211.02,210.54,210.63,4505.0,203.8706,203.8706,203.4068,203.4938,4505.0
2022-07-13 11:45:00,210.53,210.67,210.48,210.67,1600.0,203.3972,203.5324,203.3489,203.5324,1600.0
2022-07-13 11:50:00,210.67,211.2,210.62,210.85,9033.0,203.5324,204.0445,203.4841,203.7063,9033.0
2022-07-13 11:55:00,210.85,210.98,210.7,210.7,900.0,203.7063,203.8319,203.5614,203.5614,900.0
2022-07-13 12:00:00,210.59,210.64,210.3,210.64,1445.0,203.4551,203.5034,203.175,203.5034,1445.0
2022-07-13 12:05:00,210.69,210.79,210.68,210.78,282.0,203.5517,203.6484,203.5421,203.6387,282.0
2022-07-13 12:10:00,210.99,210.99,210.74,210.88,1082.0,203.8416,203.8416,203.6,203.7353,1082.0
2022-07-13 12:15:00,210.9,210.9,210.84,210.88,400.0,203.7546,203.7546,203.6967,203.7353,400.0
2022-07-13 12:20:00,210.83,210.83,210.59,210.81,900.0,203.687,203.687,203.4551,203.6677,900.0
2022-07-13 12:25:00,210.72,210.77,210.63,210.67,1520.0,203.5807,203.629,203.4938,203.5324,1520.0
2022-07-13 12:30:00,210.7,210.93,210.67,210.67,1085.0,203.5614,203.7836,203.5324,203.5324,1085.0
2022-07-13 12:35:00,210.65,210.76,210.52,210.76,600.0,203.5131,203.6194,203.3875,203.6194,600.0
2022-07-13 12:40:00,210.89,210.92,210.85,210.87,1500.0,203.745,203.7739,203.7063,203.7256,1500.0
2022-07-13 12:45:00,210.87,210.95,210.75,210.76,1726.0,203.7256,203.8029,203.6097,203.6194,1726.0
2022-07-13 12:50:00,210.68,210.91,210.63,210.91,836.0,203.5421,203.7643,203.4938,203.7643,836.0
2022-07-13 12:55:00,210.79,210.89,210.6,210.61,1201.0,203.6484,203.745,203.4648,203.4745,1201.0
2022-07-13 13:00:00,210.57,211.3,210.57,211.16,1960.0,203.4358,204.1411,203.4358,204.0058,1960.0
2022-07-13 13:05:00,211.3,211.36,210.98,210.98,909.0,204.1411,204.199,203.8319,203.8319,909.0
2022-07-13 13:10:00,210.9,211.18,210.9,211.18,400.0,203.7546,204.0251,203.7546,204.0251,400.0
2022-07-13 13:15:00,211.03,211.03,210.38,210.38,1665.0,203.8802,203.8802,203.2522,203.2522,1665.0
2022-07-13 13:20:00,210.43,210.65,210.43,210.62,905.0,203.3006,203.5131,203.3006,203.4841,905.0
2022-07-13 13:25:00,210.57,210.64,210.47,210.59,1184.0,203.4358,203.5034,203.3392,203.4551,1184.0
2022-07-13 13:30:00,210.41,210.85,210.35,210.84,2494.0,203.2812,203.7063,203.2233,203.6967,2494.0
2022-07-13 13:35:00,210.57,210.79,210.57,210.63,2904.0,203.4358,203.6484,203.4358,203.4938,2904.0
2022-07-13 13:40:00,210.87,211.15,210.75,210.94,1465.0,203.7256,203.9962,203.6097,203.7933,1465.0
2022-07-13 13:45:00,211.04,211.18,210.9,211.09,2243.0,203.8899,204.0251,203.7546,203.9382,2243.0
2022-07-13 13:50:00,211.16,211.26,210.98,210.99,706.0,204.0058,204.1024,203.8319,203.8416,706.0
2022-07-13 13:55:00,210.73,211.08,210.72,211.08,2430.0,203.5904,203.9285,203.5807,203.9285,2430.0
2022-07-13 14:00:00,210.99,210.99,210.24,210.38,9022.0,203.8416,203.8416,203.117,203.2522,9022.0
2022-07-13 14:05:00,210.28,210.69,210.28,210.49,3042.0,203.1556,203.5517,203.1556,203.3585,3042.0
2022-07-13 14:10:00,210.62,211.16,210.53,210.99,2382.0,203.4841,204.0058,203.3972,203.8416,2382.0
2022-07-13 14:15:00,210.99,211.24,210.88,211.15,7068.0,203.8416,204.0831,203.7353,203.9962,7068.0
2022-07-13 14:20:00,211.23,211.39,210.93,211.37,1641.0,204.0734,204.228,203.7836,204.2087,1641.0
2022-07-13 14:25:00,211.36,211.64,211.25,211.47,5822.0,204.199,204.4696,204.0928,204.3053,5822.0
2022-07-13 14:30:00,211.69,212.15,211.69,212.06,3222.0,204.5179,204.9623,204.5179,204.8753,3222.0
2022-07-13 14:35:00,211.87,212.08,211.81,212.01,1519.0,204.6918,204.8946,204.6338,204.827,1519.0
2022-07-13 14:40:00,212.1,212.19,211.93,212.06,3687.0,204.914,205.0009,204.7497,204.8753,3687.0
2022-07-13 14:45:00,212.07,212.34,212.02,212.02,2696.0,204.885,205.1458,204.8367,204.8367,2696.0
2022-07-13 14:50:00,212.0,212.36,212.0,212.18,2304.0,204.8174,205.1652,204.8174,204.9913,2304.0
2022-07-13 14:55:00,212.2,212.64,211.96,212.64,2309.0,205.0106,205.4357,204.7787,205.4357,2309.0
2022-07-13 15:00:00,212.65,212.65,212.24,212.38,2213.0,205.4453,205.4453,205.0492,205.1845,2213.0
2022-07-13 15:05:00,212.28,212.35,211.87,211.88,1935.0,205.0879,205.1555,204.6918,204.7014,1935.0
2022-07-13 15:10:00,211.98,212.4,211.98,212.26,3722.0,204.798,205.2038,204.798,205.0685,3722.0
2022-07-13 15:15:00,212.25,212.29,212.02,212.14,1829.0,205.0589,205.0975,204.8367,204.9526,1829.0
2022-07-13 15:20:00,212.24,212.24,211.99,212.2,2100.0,205.0492,205.0492,204.8077,205.0106,2100.0
2022-07-13 15:25:00,212.16,212.16,211.84,211.98,2404.0,204.9719,204.9719,204.6628,204.798,2404.0
2022-07-13 15:30:00,211.84,211.84,211.43,211.44,2731.0,204.6628,204.6628,204.2667,204.2763,2731.0
2022-07-13 15:35:00,211.42,211.42,211.18,211.39,2112.0,204.257,204.257,204.0251,204.228,2112.0
2022-07-13 15:40:00,211.37,211.37,210.86,210.86,2858.0,204.2087,204.2087,203.716,203.716,2858.0
2022-07-13 15:45:00,210.87,211.04,210.67,211.04,9190.0,203.7256,203.8899,203.5324,203.8899,9190.0
2022-07-13 15:50:00,210.96,211.13,210.72,211.04,6289.0,203.8126,203.9768,203.5807,203.8899,6289.0
2022-07-13 15:55:00,211.06,211.55,210.82,211.09,39236.0,203.9092,204.3826,203.6773,203.9382,39236.0
2022-07-14 09:30:00,207.31,207.93,206.66,206.67,7799.0,200.2863,200.8853,199.6583,199.6679,7799.0
2022-07-14 09:35:00,206.62,207.59,206.62,207.41,9896.0,199.6196,200.5568,199.6196,200.3829,9896.0
2022-07-14 09:40:00,207.48,208.01,207.12,208.01,3018.0,200.4505,200.9625,200.1027,200.9625,3018.0
2022-07-14 09:45:00,208.09,208.74,207.93,208.59,1122.0,201.0398,201.6678,200.8853,201.5229,1122.0
2022-07-14 09:50:00,208.62,208.94,208.61,208.87,2027.0,201.5519,201.861,201.5422,201.7934,2027.0
2022-07-14 09:55:00,208.55,208.67,208.37,208.41,1300.0,201.4842,201.6002,201.3103,201.349,1300.0
2022-07-14 10:00:00,208.15,208.15,207.65,207.89,3771.0,201.0978,201.0978,200.6147,200.8466,3771.0
2022-07-14 10:05:00,207.97,208.09,207.71,207.96,4147.0,200.9239,201.0398,200.6727,200.9142,4147.0
2022-07-14 10:10:00,207.96,208.1,207.74,207.86,2571.0,200.9142,201.0495,200.7017,200.8176,2571.0
2022-07-14 10:15:00,207.88,207.97,207.69,207.7,2272.0,200.8369,200.9239,200.6534,200.663,2272.0
2022-07-14 10:20:00,208.24,208.24,207.83,207.88,2633.0,201.1847,201.1847,200.7886,200.8369,2633.0
2022-07-14 10:25:00,207.85,208.16,207.85,208.07,3587.0,200.808,201.1075,200.808,201.0205,3587.0
2022-07-14 10:30:00,208.32,208.97,208.27,208.97,6375.0,201.262,201.89,201.2137,201.89,6375.0
2022-07-14 10:35:00,208.93,209.01,208.52,209.0,2606.0,201.8514,201.9287,201.4553,201.919,2606.0
2022-07-14 10:40:00,209.03,209.03,208.55,208.55,2040.0,201.948,201.948,201.4842,201.4842,2040.0
2022-07-14 10:45:00,208.41,209.0,208.1,209.0,3057.0,201.349,201.919,201.0495,201.919,3057.0
2022-07-14 10:50:00,209.03,209.38,208.8,209.17,2002.0,201.948,202.2861,201.7258,202.0832,2002.0
2022-07-14 10:55:00,209.04,209.08,208.56,208.59,2151.0,201.9576,201.9963,201.4939,201.5229,2151.0
2022-07-14 11:00:00,209.01,209.47,208.95,209.34,2227.0,201.9287,202.3731,201.8707,202.2475,2227.0
2022-07-14 11:05:00,209.29,209.44,209.29,209.44,900.0,202.1992,202.3441,202.1992,202.3441,900.0
2022-07-14 11:10:00,209.39,209.65,209.17,209.22,17350.0,202.2958,202.547,202.0832,202.1315,17350.0
2022-07-14 11:15:00,209.25,209.25,208.77,208.97,902.0,202.1605,202.1605,201.6968,201.89,902.0
2022-07-14 11:20:00,208.76,208.9,208.63,208.63,655.0,201.6871,201.8224,201.5615,201.5615,655.0
2022-07-14 11:25:00,208.65,208.88,208.64,208.85,1500.0,201.5809,201.8031,201.5712,201.7741,1500.0
2022-07-14 11:30:00,208.9,208.9,208.51,208.51,1500.0,201.8224,201.8224,201.4456,201.4456,1500.0
2022-07-14 11:35:00,208.34,208.7,208.34,208.57,2101.0,201.2814,201.6292,201.2814,201.5036,2101.0
2022-07-14 11:40:00,208.7,209.43,208.62,209.21,1734.0,201.6292,202.3344,201.5519,202.1219,1734.0
2022-07-14 11:45:00,209.3,209.39,209.24,209.39,653.0,202.2088,202.2958,202.1509,202.2958,653.0
2022-07-14 11:50:00,209.12,209.32,209.1,209.27,1380.0,202.0349,202.2282,202.0156,202.1799,1380.0
2022-07-14 11:55:00,209.26,209.46,209.25,209.43,600.0,202.1702,202.3634,202.1605,202.3344,600.0
2022-07-14 12:00:00,209.42,209.42,209.25,209.25,300.0,202.3248,202.3248,202.1605,202.1605,300.0
2022-07-14 12:05:00,209.34,209.41,209.07,209.07,1700.0,202.2475,202.3151,201.9866,201.9866,1700.0
2022-07-14 12:10:00,209.02,209.09,208.98,209.09,673.0,201.9383,202.006,201.8997,202.006,673.0
2022-07-14 12:15:00,209.13,209.28,208.58,208.72,1911.0,202.0446,202.1895,201.5132,201.6485,1911.0
2022-07-14 12:20:00,208.62,208.62,208.37,208.47,991.0,201.5519,201.5519,201.3103,201.407,991.0
2022-07-14 12:25:00,208.15,208.17,208.07,208.07,601.0,201.0978,201.1171,201.0205,201.0205,601.0
2022-07-14 12:30:00,208.09,208.5,208.09,208.17,3471.0,201.0398,201.4359,201.0398,201.1171,3471.0
2022-07-14 12:35:00,208.03,208.1,207.95,208.03,1100.0,200.9819,201.0495,200.9046,200.9819,1100.0
2022-07-14 12:40:00,208.03,208.04,207.53,207.53,1963.0,200.9819,200.9915,200.4988,200.4988,1963.0
2022-07-14 12:45:00,207.65,208.05,207.46,207.58,4289.0,200.6147,201.0012,200.4312,200.5471,4289.0
2022-07-14 12:50:00,207.72,207.81,207.71,207.81,607.0,200.6824,200.7693,200.6727,200.7693,607.0
2022-07-14 12:55:00,207.69,207.92,207.53,207.83,1210.0,200.6534,200.8756,200.4988,200.7886,1210.0
2022-07-14 13:00:00,207.78,207.78,207.34,207.34,700.0,200.7403,200.7403,200.3152,200.3152,700.0
2022-07-14 13:05:00,207.25,207.48,207.24,207.48,1100.0,200.2283,200.4505,200.2186,200.4505,1100.0
2022-07-14 13:10:00,207.36,207.58,207.36,207.44,1014.0,200.3346,200.5471,200.3346,200.4119,1014.0
2022-07-14 13:15:00,207.59,208.08,207.39,207.86,2444.0,200.5568,201.0302,200.3635,200.8176,2444.0
2022-07-14 13:20:00,208.02,208.02,207.76,207.76,800.0,200.9722,200.9722,200.721,200.721,800.0
2022-07-14 13:25:00,207.84,208.06,207.84,208.01,1421.0,200.7983,201.0108,200.7983,200.9625,1421.0
2022-07-14 13:30:00,207.61,207.77,207.61,207.77,400.0,200.5761,200.7307,200.5761,200.7307,400.0
2022-07-14 13:35:00,207.71,208.22,207.68,208.22,1198.0,200.6727,201.1654,200.6437,201.1654,1198.0
2022-07-14 13:40:00,208.23,208.51,208.22,208.26,2045.0,201.1751,201.4456,201.1654,201.2041,2045.0
2022-07-14 13:45:00,208.27,208.54,208.27,208.54,3225.0,201.2137,201.4746,201.2137,201.4746,3225.0
2022-07-14 13:50:00,208.65,208.65,208.27,208.45,1611.0,201.5809,201.5809,201.2137,201.3876,1611.0
2022-07-14 13:55:00,208.66,208.83,208.63,208.83,2002.0,201.5905,201.7548,201.5615,201.7548,2002.0
2022-07-14 14:00:00,208.78,209.0,208.64,208.7,1435.0,201.7065,201.919,201.5712,201.6292,1435.0
2022-07-14 14:05:00,208.91,209.06,208.74,208.93,743.0,201.832,201.977,201.6678,201.8514,743.0
2022-07-14 14:10:00,208.92,208.93,208.9,208.9,284.0,201.8417,201.8514,201.8224,201.8224,284.0
2022-07-14 14:15:00,209.12,209.57,209.04,209.57,1200.0,202.0349,202.4697,201.9576,202.4697,1200.0
2022-07-14 14:20:00,209.72,210.07,209.72,210.07,1668.0,202.6146,202.9527,202.6146,202.9527,1668.0
2022-07-14 14:25:00,210.03,210.05,209.85,210.02,1100.0,202.9141,202.9334,202.7402,202.9044,1100.0
2022-07-14 14:30:00,210.05,210.06,209.79,209.91,3086.0,202.9334,202.9431,202.6822,202.7982,3086.0
2022-07-14 14:35:00,209.84,210.01,209.79,209.79,2149.0,202.7305,202.8948,202.6822,202.6822,2149.0
2022-07-14 14:40:00,209.82,209.82,209.3,209.3,1601.0,202.7112,202.7112,202.2088,202.2088,1601.0
2022-07-14 14:45:00,209.38,209.53,209.38,209.5,1100.0,202.2861,202.431,202.2861,202.4021,1100.0
2022-07-14 14:50:00,209.53,209.53,209.43,209.5,906.0,202.431,202.431,202.3344,202.4021,906.0
2022-07-14 14:55:00,209.62,209.91,209.61,209.83,1100.0,202.518,202.7982,202.5083,202.7209,1100.0
2022-07-14 15:00:00,210.08,210.08,210.06,210.06,539.0,202.9624,202.9624,202.9431,202.9431,539.0
2022-07-14 15:05:00,209.89,209.98,209.64,209.64,1900.0,202.7788,202.8658,202.5373,202.5373,1900.0
2022-07-14 15:10:00,209.65,210.04,209.65,210.03,1466.0,202.547,202.9238,202.547,202.9141,1466.0
2022-07-14 15:15:00,209.91,209.98,209.68,209.78,1928.0,202.7982,202.8658,202.576,202.6726,1928.0
2022-07-14 15:20:00,210.0,210.25,209.95,210.25,1492.0,202.8851,203.1266,202.8368,203.1266,1492.0
2022-07-14 15:25:00,210.33,210.45,210.24,210.41,1200.0,203.2039,203.3199,203.117,203.2812,1200.0
2022-07-14 15:30:00,210.46,210.49,210.28,210.28,1300.0,203.3295,203.3585,203.1556,203.1556,1300.0
2022-07-14 15:35:00,210.11,210.11,209.71,209.85,1712.0,202.9914,202.9914,202.6049,202.7402,1712.0
2022-07-14 15:40:00,209.78,209.93,209.76,209.81,3063.0,202.6726,202.8175,202.6533,202.7016,3063.0
2022-07-14 15:45:00,209.88,209.97,209.7,209.91,3444.0,202.7692,202.8561,202.5953,202.7982,3444.0
2022-07-14 15:50:00,209.89,210.1,209.85,210.1,7334.0,202.7788,202.9817,202.7402,202.9817,7334.0
2022-07-14 15:55:00,210.01,210.27,209.68,209.83,28471.0,202.8948,203.146,202.576,202.7209,28471.0
2022-07-15 09:30:00,212.69,213.54,211.37,212.18,24176.0,205.484,206.3052,204.2087,204.9913,24176.0
2022-07-15 09:35:00,211.94,212.63,211.94,212.06,1619.0,204.7594,205.426,204.7594,204.8753,1619.0
2022-07-15 09:40:00,212.3,212.47,212.22,212.41,2119.0,205.1072,205.2714,205.0299,205.2135,2119.0
2022-07-15 09:45:00,212.35,212.59,212.11,212.53,1103.0,205.1555,205.3874,204.9236,205.3294,1103.0
2022-07-15 09:50:00,212.53,212.53,212.53,212.53,0.0,205.3294,205.3294,205.3294,205.3294,0.0
2022-07-15 09:55:00,211.95,212.66,211.94,212.39,3000.0,204.7691,205.455,204.7594,205.1941,3000.0
2022-07-15 10:00:00,212.32,213.22,212.28,212.51,6845.0,205.1265,205.996,205.0879,205.3101,6845.0
2022-07-15 10:05:00,212.52,212.52,212.24,212.24,400.0,205.3197,205.3197,205.0492,205.0492,400.0
2022-07-15 10:10:00,212.3,212.86,212.3,212.86,1100.0,205.1072,205.6482,205.1072,205.6482,1100.0
2022-07-15 10:15:00,212.78,213.34,212.78,213.34,8769.0,205.5709,206.112,205.5709,206.112,8769.0
2022-07-15 10:20:00,213.14,213.41,213.02,213.41,4314.0,205.9187,206.1796,205.8028,206.1796,4314.0
2022-07-15 10:25:00,213.65,213.66,213.27,213.57,1000.0,206.4115,206.4211,206.0443,206.3342,1000.0
2022-07-15 10:30:00,213.84,214.0,213.72,214.0,2073.0,206.595,206.7496,206.4791,206.7496,2073.0
2022-07-15 10:35:00,214.02,214.21,213.89,214.0,2034.0,206.7689,206.9525,206.6433,206.7496,2034.0
2022-07-15 10:40:00,214.03,214.19,214.0,214.01,1850.0,206.7786,206.9332,206.7496,206.7593,1850.0
2022-07-15 10:45:00,213.84,214.17,213.72,214.01,742.0,206.595,206.9138,206.4791,206.7593,742.0
2022-07-15 10:50:00,214.06,214.21,214.06,214.21,601.0,206.8076,206.9525,206.8076,206.9525,601.0
2022-07-15 10:55:00,214.2,214.37,214.2,214.31,1276.0,206.9428,207.1071,206.9428,207.0491,1276.0
2022-07-15 11:00:00,214.27,214.59,214.26,214.42,1400.0,207.0105,207.3196,207.0008,207.1554,1400.0
2022-07-15 11:05:00,214.52,214.57,214.37,214.37,1725.0,207.252,207.3003,207.1071,207.1071,1725.0
2022-07-15 11:10:00,214.36,214.44,214.06,214.23,2961.0,207.0974,207.1747,206.8076,206.9718,2961.0
2022-07-15 11:15:00,214.16,214.37,214.1,214.21,2345.0,206.9042,207.1071,206.8462,206.9525,2345.0
2022-07-15 11:20:00,214.31,214.56,214.31,214.56,400.0,207.0491,207.2906,207.0491,207.2906,400.0
2022-07-15 11:25:00,214.55,214.55,214.16,214.39,2069.0,207.281,207.281,206.9042,207.1264,2069.0
2022-07-15 11:30:00,214.34,214.34,214.0,214.31,3094.0,207.0781,207.0781,206.7496,207.0491,3094.0
2022-07-15 11:35:00,214.18,214.5,214.18,214.47,795.0,206.9235,207.2327,206.9235,207.2037,795.0
2022-07-15 11:40:00,214.46,214.57,214.31,214.31,701.0,207.194,207.3003,207.0491,207.0491,701.0
2022-07-15 11:45:00,214.21,214.42,214.19,214.3,706.0,206.9525,207.1554,206.9332,207.0394,706.0
2022-07-15 11:50:00,214.09,214.19,214.09,214.19,300.0,206.8365,206.9332,206.8365,206.9332,300.0
2022-07-15 11:55:00,214.13,214.22,213.96,213.96,1100.0,206.8752,206.9621,206.711,206.711,1100.0
2022-07-15 12:00:00,213.96,214.45,213.95,214.43,1884.0,206.711,207.1844,206.7013,207.165,1884.0
2022-07-15 12:05:00,214.39,214.5,214.2,214.34,2390.0,207.1264,207.2327,206.9428,207.0781,2390.0
2022-07-15 12:10:00,214.21,214.26,213.99,214.22,1000.0,206.9525,207.0008,206.7399,206.9621,1000.0
2022-07-15 12:15:00,214.15,214.15,213.99,213.99,701.0,206.8945,206.8945,206.7399,206.7399,701.0
2022-07-15 12:20:00,214.04,214.09,213.93,214.05,791.0,206.7882,206.8365,206.682,206.7979,791.0
2022-07-15 12:25:00,213.91,214.2,213.91,214.17,2135.0,206.6626,206.9428,206.6626,206.9138,2135.0
2022-07-15 12:30:00,214.19,214.29,213.98,214.01,1051.0,206.9332,207.0298,206.7303,206.7593,1051.0
2022-07-15 12:35:00,213.98,214.09,213.88,214.09,1205.0,206.7303,206.8365,206.6337,206.8365,1205.0
2022-07-15 12:40:00,213.99,214.33,213.9,214.33,3430.0,206.7399,207.0684,206.653,207.0684,3430.0
2022-07-15 12:45:00,214.38,214.41,214.33,214.41,500.0,207.1167,207.1457,207.0684,207.1457,500.0
2022-07-15 12:50:00,214.33,214.45,214.13,214.13,3433.0,207.0684,207.1844,206.8752,206.8752,3433.0
2022-07-15 12:55:00,214.16,214.25,214.13,214.14,1233.0,206.9042,206.9911,206.8752,206.8849,1233.0
2022-07-15 13:00:00,214.21,214.42,214.21,214.42,527.0,206.9525,207.1554,206.9525,207.1554,527.0
2022-07-15 13:05:00,214.48,214.6,214.46,214.59,896.0,207.2133,207.3293,207.194,207.3196,896.0
2022-07-15 13:10:00,214.57,214.81,214.55,214.58,1796.0,207.3003,207.5322,207.281,207.3099,1796.0
2022-07-15 13:15:00,214.63,214.7,214.54,214.7,400.0,207.3583,207.4259,207.2713,207.4259,400.0
2022-07-15 13:20:00,214.54,214.62,214.4,214.4,2041.0,207.2713,207.3486,207.136,207.136,2041.0
2022-07-15 13:25:00,214.52,214.79,214.37,214.79,1805.0,207.252,207.5128,207.1071,207.5128,1805.0
2022-07-15 13:30:00,214.83,214.98,214.83,214.98,912.0,207.5515,207.6964,207.5515,207.6964,912.0
2022-07-15 13:35:00,214.86,214.92,214.78,214.78,700.0,207.5805,207.6384,207.5032,207.5032,700.0
2022-07-15 13:40:00,214.8,214.81,214.67,214.75,1900.0,207.5225,207.5322,207.3969,207.4742,1900.0
2022-07-15 13:45:00,214.69,214.69,214.69,214.69,100.0,207.4162,207.4162,207.4162,207.4162,100.0
2022-07-15 13:50:00,214.67,214.79,214.56,214.56,1424.0,207.3969,207.5128,207.2906,207.2906,1424.0
2022-07-15 13:55:00,214.51,214.56,214.48,214.49,815.0,207.2423,207.2906,207.2133,207.223,815.0
2022-07-15 14:00:00,214.41,214.6,214.22,214.53,12142.0,207.1457,207.3293,206.9621,207.2616,12142.0
2022-07-15 14:05:00,214.56,214.71,214.22,214.32,9202.0,207.2906,207.4355,206.9621,207.0588,9202.0
2022-07-15 14:10:00,214.34,214.46,214.17,214.46,3462.0,207.0781,207.194,206.9138,207.194,3462.0
2022-07-15 14:15:00,214.61,214.66,214.6,214.64,405.0,207.3389,207.3872,207.3293,207.3679,405.0
2022-07-15 14:20:00,214.61,214.61,214.47,214.58,700.0,207.3389,207.3389,207.2037,207.3099,700.0
2022-07-15 14:25:00,214.66,214.68,214.57,214.57,938.0,207.3872,207.4066,207.3003,207.3003,938.0
2022-07-15 14:30:00,214.68,214.7,214.25,214.26,4072.0,207.4066,207.4259,206.9911,207.0008,4072.0
2022-07-15 14:35:00,214.17,214.17,214.17,214.17,100.0,206.9138,206.9138,206.9138,206.9138,100.0
2022-07-15 14:40:00,214.09,214.21,214.09,214.15,841.0,206.8365,206.9525,206.8365,206.8945,841.0
2022-07-15 14:45:00,214.24,214.25,214.16,214.22,607.0,206.9815,206.9911,206.9042,206.9621,607.0
2022-07-15 14:50:00,214.23,214.23,214.17,214.21,937.0,206.9718,206.9718,206.9138,206.9525,937.0
2022-07-15 14:55:00,214.28,214.39,214.28,214.33,700.0,207.0201,207.1264,207.0201,207.0684,700.0
2022-07-15 15:00:00,214.17,214.28,214.17,214.21,1353.0,206.9138,207.0201,206.9138,206.9525,1353.0
2022-07-15 15:05:00,214.29,214.45,214.29,214.45,500.0,207.0298,207.1844,207.0298,207.1844,500.0
2022-07-15 15:10:00,214.45,214.45,214.31,214.38,1122.0,207.1844,207.1844,207.0491,207.1167,1122.0
2022-07-15 15:15:00,214.44,214.54,214.43,214.53,1059.0,207.1747,207.2713,207.165,207.2616,1059.0
2022-07-15 15:20:00,214.59,214.62,214.41,214.41,1500.0,207.3196,207.3486,207.1457,207.1457,1500.0
2022-07-15 15:25:00,214.46,214.57,214.37,214.53,1800.0,207.194,207.3003,207.1071,207.2616,1800.0
2022-07-15 15:30:00,214.52,214.52,214.14,214.14,2909.0,207.252,207.252,206.8849,206.8849,2909.0
2022-07-15 15:35:00,214.27,214.33,214.07,214.18,3548.0,207.0105,207.0684,206.8172,206.9235,3548.0
2022-07-15 15:40:00,214.26,214.53,214.26,214.53,1300.0,207.0008,207.2616,207.0008,207.2616,1300.0
2022-07-15 15:45:00,214.54,214.6,214.36,214.37,2950.0,207.2713,207.3293,207.0974,207.1071,2950.0
2022-07-15 15:50:00,214.36,214.76,214.22,214.57,8681.0,207.0974,207.4838,206.9621,207.3003,8681.0
2022-07-15 15:55:00,214.7,215.09,214.65,215.01,29950.0,207.4259,207.8027,207.3776,207.7254,29950.0
2022-07-18 09:30:00,215.23,215.23,213.22,213.3,8007.0,207.9379,207.9379,205.996,206.0733,8007.0
2022-07-18 09:35:00,213.26,213.26,212.94,213.11,2425.0,206.0347,206.0347,205.7255,205.8898,2425.0
2022-07-18 09:40:00,213.12,213.66,213.11,213.66,610.0,205.8994,206.4211,205.8898,206.4211,610.0
2022-07-18 09:45:00,213.95,213.97,213.27,213.48,12459.0,206.7013,206.7206,206.0443,206.2472,12459.0
2022-07-18 09:50:00,213.4,214.03,213.4,213.91,1690.0,206.1699,206.7786,206.1699,206.6626,1690.0
2022-07-18 09:55:00,213.93,213.93,213.38,213.38,2264.0,206.682,206.682,206.1506,206.1506,2264.0
2022-07-18 10:00:00,213.69,213.69,213.31,213.68,1200.0,206.4501,206.4501,206.083,206.4404,1200.0
2022-07-18 10:05:00,213.31,213.49,213.31,213.46,1678.0,206.083,206.2569,206.083,206.2279,1678.0
2022-07-18 10:10:00,213.45,213.79,213.18,213.62,1908.0,206.2182,206.5467,205.9574,206.3825,1908.0
2022-07-18 10:15:00,213.95,214.38,213.74,214.38,1057.0,206.7013,207.1167,206.4984,207.1167,1057.0
2022-07-18 10:20:00,214.36,214.36,214.16,214.25,1060.0,207.0974,207.0974,206.9042,206.9911,1060.0
2022-07-18 10:25:00,214.45,214.52,214.12,214.47,2419.0,207.1844,207.252,206.8655,207.2037,2419.0
2022-07-18 10:30:00,214.62,214.73,214.47,214.57,2984.0,207.3486,207.4549,207.2037,207.3003,2984.0
2022-07-18 10:35:00,214.6,214.75,214.48,214.63,2619.0,207.3293,207.4742,207.2133,207.3583,2619.0
2022-07-18 10:40:00,214.64,214.71,214.6,214.68,1000.0,207.3679,207.4355,207.3293,207.4066,1000.0
2022-07-18 10:45:00,214.49,214.5,214.32,214.49,1328.0,207.223,207.2327,207.0588,207.223,1328.0
2022-07-18 10:50:00,214.6,214.71,214.5,214.51,2366.0,207.3293,207.4355,207.2327,207.2423,2366.0
2022-07-18 10:55:00,214.56,214.68,214.56,214.58,800.0,207.2906,207.4066,207.2906,207.3099,800.0
2022-07-18 11:00:00,214.49,214.49,214.12,214.12,3167.0,207.223,207.223,206.8655,206.8655,3167.0
2022-07-18 11:05:00,214.13,214.13,213.92,213.92,1071.0,206.8752,206.8752,206.6723,206.6723,1071.0
2022-07-18 11:10:00,213.73,213.95,213.73,213.95,400.0,206.4887,206.7013,206.4887,206.7013,400.0
2022-07-18 11:15:00,214.0,214.06,213.89,214.06,1108.0,206.7496,206.8076,206.6433,206.8076,1108.0
2022-07-18 11:20:00,214.04,214.12,214.04,214.12,978.0,206.7882,206.8655,206.7882,206.8655,978.0
2022-07-18 11:25:00,214.05,214.08,213.93,214.08,700.0,206.7979,206.8269,206.682,206.8269,700.0
2022-07-18 11:30:00,214.16,214.16,214.0,214.06,1749.0,206.9042,206.9042,206.7496,206.8076,1749.0
2022-07-18 11:35:00,214.11,214.11,213.86,213.86,879.0,206.8559,206.8559,206.6143,206.6143,879.0
2022-07-18 11:40:00,213.94,213.94,213.91,213.91,200.0,206.6916,206.6916,206.6626,206.6626,200.0
2022-07-18 11:45:00,214.0,214.0,213.74,213.91,914.0,206.7496,206.7496,206.4984,206.6626,914.0
2022-07-18 11:50:00,213.78,213.92,213.74,213.92,1388.0,206.5371,206.6723,206.4984,206.6723,1388.0
2022-07-18 11:55:00,213.88,214.08,213.86,213.97,1100.0,206.6337,206.8269,206.6143,206.7206,1100.0
2022-07-18 12:00:00,213.96,213.96,213.82,213.9,1463.0,206.711,206.711,206.5757,206.653,1463.0
2022-07-18 12:05:00,213.93,214.11,213.78,213.95,2274.0,206.682,206.8559,206.5371,206.7013,2274.0
2022-07-18 12:10:00,213.84,214.01,213.81,213.96,2163.0,206.595,206.7593,206.566,206.711,2163.0
2022-07-18 12:15:00,213.94,214.0,213.78,213.82,1090.0,206.6916,206.7496,206.5371,206.5757,1090.0
2022-07-18 12:20:00,213.82,214.04,213.82,214.04,1033.0,206.5757,206.7882,206.5757,206.7882,1033.0
2022-07-18 12:25:00,213.95,214.0,213.82,213.82,1240.0,206.7013,206.7496,206.5757,206.5757,1240.0
2022-07-18 12:30:00,213.78,214.08,213.78,213.97,1723.0,206.5371,206.8269,206.5371,206.7206,1723.0
2022-07-18 12:35:00,214.0,214.05,213.99,213.99,600.0,206.7496,206.7979,206.7399,206.7399,600.0
2022-07-18 12:40:00,214.0,214.02,213.89,214.0,610.0,206.7496,206.7689,206.6433,206.7496,610.0
2022-07-18 12:45:00,213.83,213.93,213.75,213.75,862.0,206.5854,206.682,206.5081,206.5081,862.0
2022-07-18 12:50:00,213.75,213.81,213.65,213.81,500.0,206.5081,206.566,206.4115,206.566,500.0
2022-07-18 12:55:00,213.77,213.77,213.52,213.67,1200.0,206.5274,206.5274,206.2859,206.4308,1200.0
2022-07-18 13:00:00,213.67,213.67,213.59,213.66,1135.0,206.4308,206.4308,206.3535,206.4211,1135.0
2022-07-18 13:05:00,213.91,213.91,213.73,213.74,719.0,206.6626,206.6626,206.4887,206.4984,719.0
2022-07-18 13:10:00,213.76,213.89,213.71,213.88,770.0,206.5177,206.6433,206.4694,206.6337,770.0
2022-07-18 13:15:00,213.88,213.93,213.61,213.61,2395.0,206.6337,206.682,206.3728,206.3728,2395.0
2022-07-18 13:20:00,213.6,213.66,213.57,213.66,801.0,206.3632,206.4211,206.3342,206.4211,801.0
2022-07-18 13:25:00,213.64,213.74,213.58,213.74,1698.0,206.4018,206.4984,206.3438,206.4984,1698.0
2022-07-18 13:30:00,213.6,213.64,213.5,213.62,1177.0,206.3632,206.4018,206.2665,206.3825,1177.0
2022-07-18 13:35:00,213.56,213.57,213.2,213.36,826.0,206.3245,206.3342,205.9767,206.1313,826.0
2022-07-18 13:40:00,213.35,213.38,213.22,213.31,891.0,206.1216,206.1506,205.996,206.083,891.0
2022-07-18 13:45:00,213.4,213.4,213.01,213.01,760.0,206.1699,206.1699,205.7931,205.7931,760.0
2022-07-18 13:50:00,213.07,213.31,213.07,213.18,1326.0,205.8511,206.083,205.8511,205.9574,1326.0
2022-07-18 13:55:00,213.18,213.18,212.77,212.77,1300.0,205.9574,205.9574,205.5613,205.5613,1300.0
2022-07-18 14:00:00,212.76,212.91,212.65,212.91,921.0,205.5516,205.6965,205.4453,205.6965,921.0
2022-07-18 14:05:00,212.93,213.02,212.8,212.9,1131.0,205.7158,205.8028,205.5903,205.6869,1131.0
2022-07-18 14:10:00,212.8,212.87,212.76,212.87,527.0,205.5903,205.6579,205.5516,205.6579,527.0
2022-07-18 14:15:00,212.91,213.1,212.91,213.1,867.0,205.6965,205.8801,205.6965,205.8801,867.0
2022-07-18 14:20:00,212.96,212.97,212.8,212.86,1358.0,205.7448,205.7545,205.5903,205.6482,1358.0
2022-07-18 14:25:00,212.61,212.66,212.6,212.66,300.0,205.4067,205.455,205.397,205.455,300.0
2022-07-18 14:30:00,212.64,212.64,212.57,212.63,800.0,205.4357,205.4357,205.368,205.426,800.0
2022-07-18 14:35:00,212.69,212.86,212.64,212.83,1030.0,205.484,205.6482,205.4357,205.6192,1030.0
2022-07-18 14:40:00,212.58,212.58,212.26,212.27,1187.0,205.3777,205.3777,205.0685,205.0782,1187.0
2022-07-18 14:45:00,212.31,212.44,212.26,212.35,943.0,205.1169,205.2425,205.0685,205.1555,943.0
2022-07-18 14:50:00,212.51,212.51,212.25,212.26,1550.0,205.3101,205.3101,205.0589,205.0685,1550.0
2022-07-18 14:55:00,212.22,212.37,211.92,211.92,1810.0,205.0299,205.1748,204.7401,204.7401,1810.0
2022-07-18 15:00:00,211.95,212.15,211.92,211.93,1000.0,204.7691,204.9623,204.7401,204.7497,1000.0
2022-07-18 15:05:00,212.14,212.3,212.13,212.3,1406.0,204.9526,205.1072,204.943,205.1072,1406.0
2022-07-18 15:10:00,212.31,212.63,212.22,212.63,2969.0,205.1169,205.426,205.0299,205.426,2969.0
2022-07-18 15:15:00,212.66,212.91,212.58,212.91,1500.0,205.455,205.6965,205.3777,205.6965,1500.0
2022-07-18 15:20:00,212.84,213.21,212.83,212.99,7489.0,205.6289,205.9864,205.6192,205.7738,7489.0
2022-07-18 15:25:00,212.94,213.06,212.43,212.43,13323.0,205.7255,205.8414,205.2328,205.2328,13323.0
2022-07-18 15:30:00,212.4,212.47,212.17,212.26,3249.0,205.2038,205.2714,204.9816,205.0685,3249.0
2022-07-18 15:35:00,212.34,212.34,211.73,211.78,3829.0,205.1458,205.1458,204.5565,204.6048,3829.0
2022-07-18 15:40:00,211.84,211.95,211.67,211.67,6000.0,204.6628,204.7691,204.4985,204.4985,6000.0
2022-07-18 15:45:00,211.67,211.72,211.23,211.31,6819.0,204.4985,204.5468,204.0734,204.1507,6819.0
2022-07-18 15:50:00,211.18,211.98,211.18,211.98,12221.0,204.0251,204.798,204.0251,204.798,12221.0
2022-07-18 15:55:00,211.91,212.21,211.83,211.88,26853.0,204.7304,205.0202,204.6531,204.7014,26853.0
2022-07-19 09:30:00,214.55,215.0,213.92,214.99,8954.0,207.281,207.7157,206.6723,207.7061,8954.0
2022-07-19 09:35:00,214.99,214.99,214.28,214.28,2297.0,207.7061,207.7061,207.0201,207.0201,2297.0
2022-07-19 09:40:00,214.55,215.08,214.55,215.02,3580.0,207.281,207.793,207.281,207.735,3580.0
2022-07-19 09:45:00,215.07,215.43,214.94,215.43,2153.0,207.7833,208.1311,207.6578,208.1311,2153.0
2022-07-19 09:50:00,215.44,215.74,215.27,215.28,1583.0,208.1408,208.4306,207.9766,207.9862,1583.0
2022-07-19 09:55:00,215.29,215.54,215.02,215.49,1677.0,207.9959,208.2374,207.735,208.1891,1677.0
2022-07-19 10:00:00,215.48,215.48,215.09,215.09,1346.0,208.1795,208.1795,207.8027,207.8027,1346.0
2022-07-19 10:05:00,215.06,215.28,214.78,215.28,2478.0,207.7737,207.9862,207.5032,207.9862,2478.0
2022-07-19 10:10:00,215.09,215.36,214.87,215.1,3961.0,207.8027,208.0635,207.5901,207.8123,3961.0
2022-07-19 10:15:00,215.23,215.24,214.92,215.23,1540.0,207.9379,207.9476,207.6384,207.9379,1540.0
2022-07-19 10:20:00,215.43,215.63,215.23,215.3,2212.0,208.1311,208.3244,207.9379,208.0056,2212.0
2022-07-19 10:25:00,215.23,215.75,215.23,215.7,3916.0,207.9379,208.4403,207.9379,208.392,3916.0
2022-07-19 10:30:00,215.62,215.96,215.62,215.84,1884.0,208.3147,208.6432,208.3147,208.5273,1884.0
2022-07-19 10:35:00,215.59,215.89,215.59,215.73,3499.0,208.2857,208.5756,208.2857,208.421,3499.0
2022-07-19 10:40:00,215.7,215.8,215.53,215.62,3534.0,208.392,208.4886,208.2278,208.3147,3534.0
2022-07-19 10:45:00,215.7,216.24,215.7,216.24,1904.0,208.392,208.9137,208.392,208.9137,1904.0
2022-07-19 10:50:00,216.43,216.43,216.15,216.16,1455.0,209.0973,209.0973,208.8268,208.8364,1455.0
2022-07-19 10:55:00,216.24,216.44,216.15,216.43,3640.0,208.9137,209.1069,208.8268,209.0973,3640.0
2022-07-19 11:00:00,216.44,216.73,216.44,216.73,1200.0,209.1069,209.3871,209.1069,209.3871,1200.0
2022-07-19 11:05:00,216.82,216.88,216.68,216.69,3824.0,209.4741,209.532,209.3388,209.3485,3824.0
2022-07-19 11:10:00,216.45,216.46,216.22,216.42,2026.0,209.1166,209.1263,208.8944,209.0876,2026.0
2022-07-19 11:15:00,216.45,216.5,216.15,216.15,985.0,209.1166,209.1649,208.8268,208.8268,985.0
2022-07-19 11:20:00,216.1,216.35,216.0,216.34,2133.0,208.7784,209.02,208.6818,209.0103,2133.0
2022-07-19 11:25:00,216.15,216.38,216.1,216.26,6178.0,208.8268,209.049,208.7784,208.933,6178.0
2022-07-19 11:30:00,216.32,216.55,216.25,216.25,4113.0,208.991,209.2132,208.9234,208.9234,4113.0
2022-07-19 11:35:00,216.36,216.51,216.35,216.47,2266.0,209.0296,209.1746,209.02,209.1359,2266.0
2022-07-19 11:40:00,216.36,216.39,216.29,216.29,1400.0,209.0296,209.0586,208.962,208.962,1400.0
2022-07-19 11:45:00,216.38,216.39,216.25,216.27,1100.0,209.049,209.0586,208.9234,208.9427,1100.0
2022-07-19 11:50:00,216.2,216.31,216.13,216.24,1500.0,208.8751,208.9813,208.8074,208.9137,1500.0
2022-07-19 11:55:00,216.32,216.51,216.32,216.51,1204.0,208.991,209.1746,208.991,209.1746,1204.0
2022-07-19 12:00:00,216.52,216.55,216.16,216.19,1804.0,209.1842,209.2132,208.8364,208.8654,1804.0
2022-07-19 12:05:00,216.19,216.26,216.04,216.12,3770.0,208.8654,208.933,208.7205,208.7978,3770.0
2022-07-19 12:10:00,216.02,216.12,215.97,215.97,3408.0,208.7012,208.7978,208.6529,208.6529,3408.0
2022-07-19 12:15:00,215.95,215.98,215.86,215.94,3689.0,208.6335,208.6625,208.5466,208.6239,3689.0
2022-07-19 12:20:00,215.96,216.28,215.96,216.2,2127.0,208.6432,208.9524,208.6432,208.8751,2127.0
2022-07-19 12:25:00,216.07,216.12,216.01,216.02,2689.0,208.7495,208.7978,208.6915,208.7012,2689.0
2022-07-19 12:30:00,216.05,216.54,216.03,216.54,1877.0,208.7301,209.2035,208.7108,209.2035,1877.0
2022-07-19 12:35:00,216.49,216.49,216.28,216.36,3300.0,209.1552,209.1552,208.9524,209.0296,3300.0
2022-07-19 12:40:00,216.48,216.56,216.32,216.4,3434.0,209.1456,209.2229,208.991,209.0683,3434.0
2022-07-19 12:45:00,216.36,216.44,216.27,216.41,2404.0,209.0296,209.1069,208.9427,209.0779,2404.0
2022-07-19 12:50:00,216.39,216.44,216.34,216.34,457.0,209.0586,209.1069,209.0103,209.0103,457.0
2022-07-19 12:55:00,216.35,216.46,216.34,216.41,1501.0,209.02,209.1263,209.0103,209.0779,1501.0
2022-07-19 13:00:00,216.39,216.44,216.2,216.21,4517.0,209.0586,209.1069,208.8751,208.8847,4517.0
2022-07-19 13:05:00,216.11,216.19,215.99,216.12,1628.0,208.7881,208.8654,208.6722,208.7978,1628.0
2022-07-19 13:10:00,216.11,216.4,216.04,216.05,2814.0,208.7881,209.0683,208.7205,208.7301,2814.0
2022-07-19 13:15:00,216.1,216.32,216.07,216.23,3545.0,208.7784,208.991,208.7495,208.904,3545.0
2022-07-19 13:20:00,216.11,216.32,216.11,216.32,1100.0,208.7881,208.991,208.7881,208.991,1100.0
2022-07-19 13:25:00,216.33,216.33,216.12,216.13,605.0,209.0007,209.0007,208.7978,208.8074,605.0
2022-07-19 13:30:00,216.19,216.29,216.16,216.27,1471.0,208.8654,208.962,208.8364,208.9427,1471.0
2022-07-19 13:35:00,216.33,216.87,216.25,216.87,2502.0,209.0007,209.5224,208.9234,209.5224,2502.0
2022-07-19 13:40:00,216.87,216.94,216.74,216.81,1177.0,209.5224,209.59,209.3968,209.4644,1177.0
2022-07-19 13:45:00,217.01,217.01,216.87,216.9,1713.0,209.6576,209.6576,209.5224,209.5513,1713.0
2022-07-19 13:50:00,216.74,216.86,216.74,216.79,1306.0,209.3968,209.5127,209.3968,209.4451,1306.0
2022-07-19 13:55:00,216.97,217.37,216.97,217.37,1332.0,209.619,210.0054,209.619,210.0054,1332.0
2022-07-19 14:00:00,217.34,217.58,217.34,217.52,2259.0,209.9764,210.2083,209.9764,210.1503,2259.0
2022-07-19 14:05:00,217.46,217.76,217.37,217.76,1553.0,210.0924,210.3822,210.0054,210.3822,1553.0
2022-07-19 14:10:00,217.68,217.87,217.6,217.73,2277.0,210.3049,210.4885,210.2276,210.3532,2277.0
2022-07-19 14:15:00,217.65,217.87,217.49,217.87,4533.0,210.2759,210.4885,210.1214,210.4885,4533.0
2022-07-19 14:20:00,217.91,217.91,217.76,217.77,1250.0,210.5271,210.5271,210.3822,210.3919,1250.0
2022-07-19 14:25:00,217.83,217.83,217.57,217.57,2055.0,210.4498,210.4498,210.1986,210.1986,2055.0
2022-07-19 14:30:00,217.64,217.92,217.64,217.71,3005.0,210.2663,210.5368,210.2663,210.3339,3005.0
2022-07-19 14:35:00,217.72,217.88,217.72,217.84,975.0,210.3436,210.4981,210.3436,210.4595,975.0
2022-07-19 14:40:00,217.78,218.1,217.78,217.99,2633.0,210.4015,210.7107,210.4015,210.6044,2633.0
2022-07-19 14:45:00,218.0,218.03,217.72,218.0,3078.0,210.6141,210.6431,210.3436,210.6141,3078.0
2022-07-19 14:50:00,218.08,218.33,217.98,218.26,3031.0,210.6914,210.9329,210.5948,210.8653,3031.0
2022-07-19 14:55:00,218.27,218.33,218.18,218.22,1658.0,210.8749,210.9329,210.788,210.8266,1658.0
2022-07-19 15:00:00,218.3,218.32,218.12,218.24,3855.0,210.9039,210.9232,210.73,210.8459,3855.0
2022-07-19 15:05:00,218.28,218.63,218.28,218.59,2146.0,210.8846,211.2227,210.8846,211.1841,2146.0
2022-07-19 15:10:00,218.59,218.62,218.35,218.47,2309.0,211.1841,211.2131,210.9522,211.0682,2309.0
2022-07-19 15:15:00,218.41,218.49,218.39,218.42,1749.0,211.0102,211.0875,210.9909,211.0198,1749.0
2022-07-19 15:20:00,218.35,218.39,218.23,218.31,2686.0,210.9522,210.9909,210.8363,210.9136,2686.0
2022-07-19 15:25:00,218.33,218.52,218.28,218.44,2496.0,210.9329,211.1165,210.8846,211.0392,2496.0
2022-07-19 15:30:00,218.42,218.47,218.09,218.15,4534.0,211.0198,211.0682,210.701,210.759,4534.0
2022-07-19 15:35:00,218.15,218.24,218.1,218.21,3894.0,210.759,210.8459,210.7107,210.817,3894.0
2022-07-19 15:40:00,218.21,218.63,218.19,218.54,5740.0,210.817,211.2227,210.7976,211.1358,5740.0
2022-07-19 15:45:00,218.49,218.6,218.28,218.28,9310.0,211.0875,211.1937,210.8846,210.8846,9310.0
2022-07-19 15:50:00,218.39,218.44,217.99,218.24,16816.0,210.9909,211.0392,210.6044,210.8459,16816.0
2022-07-19 15:55:00,218.24,218.59,218.06,218.19,42749.0,210.8459,211.1841,210.672,210.7976,42749.0
2022-07-20 09:30:00,218.11,218.24,217.3,217.3,5379.0,210.7203,210.8459,209.9378,209.9378,5379.0
2022-07-20 09:35:00,217.65,218.42,217.49,218.42,1342.0,210.2759,211.0198,210.1214,211.0198,1342.0
2022-07-20 09:40:00,218.36,218.62,218.08,218.57,2200.0,210.9619,211.2131,210.6914,211.1648,2200.0
2022-07-20 09:45:00,218.74,218.74,217.95,217.96,895.0,211.329,211.329,210.5658,210.5754,895.0
2022-07-20 09:50:00,217.66,217.83,217.58,217.62,1159.0,210.2856,210.4498,210.2083,210.247,1159.0
2022-07-20 09:55:00,217.61,217.77,217.32,217.44,1000.0,210.2373,210.3919,209.9571,210.073,1000.0
2022-07-20 10:00:00,217.61,217.73,217.54,217.54,769.0,210.2373,210.3532,210.1697,210.1697,769.0
2022-07-20 10:05:00,217.4,217.95,217.39,217.95,646.0,210.0344,210.5658,210.0247,210.5658,646.0
2022-07-20 10:10:00,217.92,218.07,217.68,217.79,1438.0,210.5368,210.6817,210.3049,210.4112,1438.0
2022-07-20 10:15:00,217.64,217.64,217.57,217.58,200.0,210.2663,210.2663,210.1986,210.2083,200.0
2022-07-20 10:20:00,217.9,217.97,217.78,217.85,600.0,210.5175,210.5851,210.4015,210.4692,600.0
2022-07-20 10:25:00,218.18,218.4,218.16,218.3,505.0,210.788,211.0005,210.7687,210.9039,505.0
2022-07-20 10:30:00,218.6,218.61,218.15,218.15,2705.0,211.1937,211.2034,210.759,210.759,2705.0
2022-07-20 10:35:00,218.19,218.29,218.14,218.25,1369.0,210.7976,210.8943,210.7493,210.8556,1369.0
2022-07-20 10:40:00,218.25,218.25,217.82,217.92,1749.0,210.8556,210.8556,210.4402,210.5368,1749.0
2022-07-20 10:45:00,217.92,218.12,217.92,218.05,777.0,210.5368,210.73,210.5368,210.6624,777.0
2022-07-20 10:50:00,217.93,218.44,217.92,218.39,2707.0,210.5464,211.0392,210.5368,210.9909,2707.0
2022-07-20 10:55:00,218.31,218.39,218.02,218.37,1716.0,210.9136,210.9909,210.6334,210.9715,1716.0
2022-07-20 11:00:00,218.55,218.82,218.52,218.67,2180.0,211.1454,211.4063,211.1165,211.2614,2180.0
2022-07-20 11:05:00,218.74,219.0,218.74,219.0,1470.0,211.329,211.5802,211.329,211.5802,1470.0
2022-07-20 11:10:00,219.01,219.01,218.79,218.87,1792.0,211.5899,211.5899,211.3773,211.4546,1792.0
2022-07-20 11:15:00,218.84,218.89,218.79,218.79,1315.0,211.4256,211.4739,211.3773,211.3773,1315.0
2022-07-20 11:20:00,218.79,218.87,218.6,218.61,3422.0,211.3773,211.4546,211.1937,211.2034,3422.0
2022-07-20 11:25:00,218.74,218.75,218.58,218.7,924.0,211.329,211.3387,211.1744,211.2904,924.0
2022-07-20 11:30:00,218.61,218.92,218.6,218.91,4594.0,211.2034,211.5029,211.1937,211.4932,4594.0
2022-07-20 11:35:00,218.88,218.95,218.46,218.54,1000.0,211.4643,211.5319,211.0585,211.1358,1000.0
2022-07-20 11:40:00,218.51,218.81,218.51,218.73,901.0,211.1068,211.3966,211.1068,211.3193,901.0
2022-07-20 11:45:00,218.72,218.74,218.6,218.61,1015.0,211.3097,211.329,211.1937,211.2034,1015.0
2022-07-20 11:50:00,218.58,218.91,218.58,218.89,902.0,211.1744,211.4932,211.1744,211.4739,902.0
2022-07-20 11:55:00,219.0,219.04,218.99,219.04,223.0,211.5802,211.6188,211.5705,211.6188,223.0
2022-07-20 12:00:00,219.08,219.12,218.97,218.97,1247.0,211.6575,211.6961,211.5512,211.5512,1247.0
2022-07-20 12:05:00,218.87,219.08,218.86,219.04,910.0,211.4546,211.6575,211.4449,211.6188,910.0
2022-07-20 12:10:00,219.15,219.15,218.96,218.96,333.0,211.7251,211.7251,211.5416,211.5416,333.0
2022-07-20 12:15:00,218.95,219.0,218.65,218.96,2076.0,211.5319,211.5802,211.2421,211.5416,2076.0
2022-07-20 12:20:00,218.9,219.01,218.85,218.86,400.0,211.4836,211.5899,211.4353,211.4449,400.0
2022-07-20 12:25:00,218.72,218.9,218.71,218.84,1872.0,211.3097,211.4836,211.3,211.4256,1872.0
2022-07-20 12:30:00,219.1,219.1,219.1,219.1,100.0,211.6768,211.6768,211.6768,211.6768,100.0
2022-07-20 12:35:00,219.01,219.18,219.01,219.07,600.0,211.5899,211.7541,211.5899,211.6478,600.0
2022-07-20 12:40:00,219.09,219.09,218.54,218.66,2971.0,211.6671,211.6671,211.1358,211.2517,2971.0
2022-07-20 12:45:00,218.71,218.72,218.47,218.51,1520.0,211.3,211.3097,211.0682,211.1068,1520.0
2022-07-20 12:50:00,218.45,219.16,218.44,218.97,4896.0,211.0488,211.7348,211.0392,211.5512,4896.0
2022-07-20 12:55:00,219.03,219.17,219.03,219.16,600.0,211.6092,211.7444,211.6092,211.7348,600.0
2022-07-20 13:00:00,218.94,219.09,218.35,218.36,3001.0,211.5222,211.6671,210.9522,210.9619,3001.0
2022-07-20 13:05:00,218.52,218.55,218.41,218.46,800.0,211.1165,211.1454,211.0102,211.0585,800.0
2022-07-20 13:10:00,218.14,218.14,217.85,217.86,500.0,210.7493,210.7493,210.4692,210.4788,500.0
2022-07-20 13:15:00,217.81,218.19,217.69,218.19,1726.0,210.4305,210.7976,210.3146,210.7976,1726.0
2022-07-20 13:20:00,218.26,218.27,217.85,217.86,1671.0,210.8653,210.8749,210.4692,210.4788,1671.0
2022-07-20 13:25:00,217.9,218.13,217.74,218.13,1140.0,210.5175,210.7397,210.3629,210.7397,1140.0
2022-07-20 13:30:00,218.18,218.65,218.17,218.52,905.0,210.788,211.2421,210.7783,211.1165,905.0
2022-07-20 13:35:00,218.22,218.22,217.89,218.09,10270.0,210.8266,210.8266,210.5078,210.701,10270.0
2022-07-20 13:40:00,218.21,218.21,217.84,217.94,800.0,210.817,210.817,210.4595,210.5561,800.0
2022-07-20 13:45:00,217.89,218.01,217.61,217.61,4917.0,210.5078,210.6237,210.2373,210.2373,4917.0
2022-07-20 13:50:00,217.57,217.65,217.19,217.3,3284.0,210.1986,210.2759,209.8315,209.9378,3284.0
2022-07-20 13:55:00,217.21,217.21,216.78,216.85,1009.0,209.8508,209.8508,209.4354,209.503,1009.0
2022-07-20 14:00:00,216.93,217.15,216.93,217.14,3601.0,209.5803,209.7929,209.5803,209.7832,3601.0
2022-07-20 14:05:00,217.12,217.14,216.9,217.02,3200.0,209.7639,209.7832,209.5513,209.6673,3200.0
2022-07-20 14:10:00,217.05,217.05,216.85,216.88,3689.0,209.6963,209.6963,209.503,209.532,3689.0
2022-07-20 14:15:00,216.92,216.95,216.71,216.84,4100.0,209.5707,209.5997,209.3678,209.4934,4100.0
2022-07-20 14:20:00,216.87,217.42,216.86,217.42,6400.0,209.5224,210.0537,209.5127,210.0537,6400.0
2022-07-20 14:25:00,217.65,217.79,217.59,217.65,1600.0,210.2759,210.4112,210.218,210.2759,1600.0
2022-07-20 14:30:00,217.59,217.59,217.21,217.32,2488.0,210.218,210.218,209.8508,209.9571,2488.0
2022-07-20 14:35:00,217.45,217.54,217.26,217.35,5926.0,210.0827,210.1697,209.8991,209.9861,5926.0
2022-07-20 14:40:00,217.25,217.26,217.05,217.08,2976.0,209.8895,209.8991,209.6963,209.7252,2976.0
2022-07-20 14:45:00,217.03,217.22,216.92,217.18,4549.0,209.6769,209.8605,209.5707,209.8219,4549.0
2022-07-20 14:50:00,217.25,217.25,217.0,217.02,7181.0,209.8895,209.8895,209.648,209.6673,7181.0
2022-07-20 14:55:00,216.98,217.56,216.89,217.56,4838.0,209.6286,210.189,209.5417,210.189,4838.0
2022-07-20 15:00:00,217.48,217.8,217.31,217.8,12432.0,210.1117,210.4209,209.9475,210.4209,12432.0
2022-07-20 15:05:00,217.77,217.88,217.45,217.52,5488.0,210.3919,210.4981,210.0827,210.1503,5488.0
2022-07-20 15:10:00,217.57,217.79,217.44,217.44,2123.0,210.1986,210.4112,210.073,210.073,2123.0
2022-07-20 15:15:00,217.38,217.65,217.36,217.62,19118.0,210.0151,210.2759,209.9958,210.247,19118.0
2022-07-20 15:20:00,217.59,218.13,217.55,217.85,8984.0,210.218,210.7397,210.1793,210.4692,8984.0
2022-07-20 15:25:00,217.83,217.92,217.68,217.83,5810.0,210.4498,210.5368,210.3049,210.4498,5810.0
2022-07-20 15:30:00,217.83,217.89,217.28,217.34,7914.0,210.4498,210.5078,209.9185,209.9764,7914.0
2022-07-20 15:35:00,217.45,217.64,217.24,217.52,6360.0,210.0827,210.2663,209.8798,210.1503,6360.0
2022-07-20 15:40:00,217.55,217.73,217.42,217.68,11386.0,210.1793,210.3532,210.0537,210.3049,11386.0
2022-07-20 15:45:00,217.66,217.66,217.36,217.48,13978.0,210.2856,210.2856,209.9958,210.1117,13978.0
2022-07-20 15:50:00,217.39,217.61,217.11,217.24,21488.0,210.0247,210.2373,209.7542,209.8798,21488.0
2022-07-20 15:55:00,217.29,217.4,216.89,217.0,69524.0,209.9281,210.0344,209.5417,209.648,69524.0
2022-07-21 09:30:00,216.94,218.15,216.94,218.15,7222.0,209.59,210.759,209.59,210.759,7222.0
2022-07-21 09:35:00,217.68,218.06,217.26,217.41,2893.0,210.3049,210.672,209.8991,210.0441,2893.0
2022-07-21 09:40:00,217.78,217.79,217.05,217.17,3021.0,210.4015,210.4112,209.6963,209.8122,3021.0
2022-07-21 09:45:00,217.41,218.28,217.33,218.11,4654.0,210.0441,210.8846,209.9668,210.7203,4654.0
2022-07-21 09:50:00,218.5,218.51,218.01,218.01,3900.0,211.0971,211.1068,210.6237,210.6237,3900.0
2022-07-21 09:55:00,217.98,218.16,217.43,217.43,2061.0,210.5948,210.7687,210.0634,210.0634,2061.0
2022-07-21 10:00:00,217.69,217.98,217.32,217.38,1851.0,210.3146,210.5948,209.9571,210.0151,1851.0
2022-07-21 10:05:00,217.51,217.7,217.27,217.27,800.0,210.1407,210.3242,209.9088,209.9088,800.0
2022-07-21 10:10:00,217.08,217.38,217.08,217.34,1633.0,209.7252,210.0151,209.7252,209.9764,1633.0
2022-07-21 10:15:00,217.57,217.88,217.57,217.88,200.0,210.1986,210.4981,210.1986,210.4981,200.0
2022-07-21 10:20:00,218.14,218.14,217.45,217.45,2713.0,210.7493,210.7493,210.0827,210.0827,2713.0
2022-07-21 10:25:00,217.32,217.82,217.22,217.82,500.0,209.9571,210.4402,209.8605,210.4402,500.0
2022-07-21 10:30:00,217.97,217.97,217.58,217.86,1199.0,210.5851,210.5851,210.2083,210.4788,1199.0
2022-07-21 10:35:00,217.95,218.34,217.75,218.18,13292.0,210.5658,210.9426,210.3725,210.788,13292.0
2022-07-21 10:40:00,218.19,218.4,218.19,218.36,515.0,210.7976,211.0005,210.7976,210.9619,515.0
2022-07-21 10:45:00,218.51,218.89,218.36,218.89,5996.0,211.1068,211.4739,210.9619,211.4739,5996.0
2022-07-21 10:50:00,219.15,219.25,219.08,219.22,935.0,211.7251,211.8217,211.6575,211.7927,935.0
2022-07-21 10:55:00,219.31,219.6,219.31,219.59,568.0,211.8797,212.1599,211.8797,212.1502,568.0
2022-07-21 11:00:00,219.64,220.0,219.56,219.97,1553.0,212.1985,212.5463,212.1212,212.5173,1553.0
2022-07-21 11:05:00,219.78,220.04,219.7,220.04,777.0,212.3338,212.585,212.2565,212.585,777.0
2022-07-21 11:10:00,220.21,220.28,220.21,220.28,600.0,212.7492,212.8168,212.7492,212.8168,600.0
2022-07-21 11:15:00,220.28,220.29,219.93,220.19,2328.0,212.8168,212.8265,212.4787,212.7299,2328.0
2022-07-21 11:20:00,220.17,220.17,220.0,220.09,400.0,212.7106,212.7106,212.5463,212.6333,400.0
2022-07-21 11:25:00,220.36,220.37,220.14,220.37,1401.0,212.8941,212.9038,212.6816,212.9038,1401.0
2022-07-21 11:30:00,220.45,221.0,220.44,221.0,1570.0,212.9811,213.5124,212.9714,213.5124,1570.0
2022-07-21 11:35:00,221.04,221.07,220.19,220.2,8459.0,213.5511,213.5801,212.7299,212.7395,8459.0
2022-07-21 11:40:00,220.34,220.52,220.32,220.39,2100.0,212.8748,213.0487,212.8555,212.9231,2100.0
2022-07-21 11:45:00,220.33,220.33,220.1,220.1,4318.0,212.8651,212.8651,212.6429,212.6429,4318.0
2022-07-21 11:50:00,220.22,220.23,219.99,220.13,2966.0,212.7589,212.7685,212.5367,212.6719,2966.0
2022-07-21 11:55:00,220.08,220.66,220.02,220.66,2885.0,212.6236,213.184,212.5656,213.184,2885.0
2022-07-21 12:00:00,220.65,220.93,220.65,220.93,1270.0,213.1743,213.4448,213.1743,213.4448,1270.0
2022-07-21 12:05:00,220.8,221.34,220.79,221.33,2215.0,213.3192,213.8409,213.3096,213.8313,2215.0
2022-07-21 12:10:00,221.37,221.37,220.95,220.95,880.0,213.8699,213.8699,213.4641,213.4641,880.0
2022-07-21 12:15:00,221.13,221.47,221.1,221.47,1470.0,213.638,213.9665,213.609,213.9665,1470.0
2022-07-21 12:20:00,221.49,221.6,221.49,221.6,480.0,213.9858,214.0921,213.9858,214.0921,480.0
2022-07-21 12:25:00,221.61,221.72,221.61,221.67,902.0,214.1018,214.208,214.1018,214.1597,902.0
2022-07-21 12:30:00,221.74,221.94,221.74,221.85,2219.0,214.2274,214.4206,214.2274,214.3336,2219.0
2022-07-21 12:35:00,221.74,221.75,221.59,221.68,1000.0,214.2274,214.237,214.0824,214.1694,1000.0
2022-07-21 12:40:00,221.49,221.52,221.48,221.52,476.0,213.9858,214.0148,213.9762,214.0148,476.0
2022-07-21 12:45:00,221.47,221.47,220.83,220.95,4780.0,213.9665,213.9665,213.3482,213.4641,4780.0
2022-07-21 12:50:00,221.0,221.0,220.88,220.89,2408.0,213.5124,213.5124,213.3965,213.4062,2408.0
2022-07-21 12:55:00,220.9,220.91,220.9,220.91,300.0,213.4158,213.4255,213.4158,213.4255,300.0
2022-07-21 13:00:00,221.0,221.02,220.71,221.0,7278.0,213.5124,213.5318,213.2323,213.5124,7278.0
2022-07-21 13:05:00,221.0,221.05,220.68,220.84,3509.0,213.5124,213.5607,213.2033,213.3579,3509.0
2022-07-21 13:10:00,220.84,220.87,220.76,220.76,501.0,213.3579,213.3868,213.2806,213.2806,501.0
2022-07-21 13:15:00,220.82,220.85,220.57,220.58,1969.0,213.3385,213.3675,213.097,213.1067,1969.0
2022-07-21 13:20:00,220.84,220.91,220.66,220.66,2903.0,213.3579,213.4255,213.184,213.184,2903.0
2022-07-21 13:25:00,220.56,221.02,220.56,221.02,1369.0,213.0873,213.5318,213.0873,213.5318,1369.0
2022-07-21 13:30:00,221.03,221.03,220.73,220.76,2908.0,213.5414,213.5414,213.2516,213.2806,2908.0
2022-07-21 13:35:00,221.12,221.15,221.12,221.15,200.0,213.6284,213.6574,213.6284,213.6574,200.0
2022-07-21 13:40:00,221.41,221.41,221.41,221.41,596.0,213.9085,213.9085,213.9085,213.9085,596.0
2022-07-21 13:45:00,221.21,221.28,221.21,221.28,699.0,213.7153,213.7829,213.7153,213.7829,699.0
2022-07-21 13:50:00,221.28,221.28,221.03,221.08,970.0,213.7829,213.7829,213.5414,213.5897,970.0
2022-07-21 13:55:00,221.03,221.42,221.03,221.42,636.0,213.5414,213.9182,213.5414,213.9182,636.0
2022-07-21 14:00:00,221.53,221.53,221.53,221.53,199.0,214.0245,214.0245,214.0245,214.0245,199.0
2022-07-21 14:05:00,221.49,221.78,221.4,221.59,9506.0,213.9858,214.266,213.8989,214.0824,9506.0
2022-07-21 14:10:00,221.54,221.54,221.38,221.5,2730.0,214.0341,214.0341,213.8796,213.9955,2730.0
2022-07-21 14:15:00,221.51,221.51,221.33,221.42,2155.0,214.0052,214.0052,213.8313,213.9182,2155.0
2022-07-21 14:20:00,221.49,221.81,221.49,221.73,808.0,213.9858,214.295,213.9858,214.2177,808.0
2022-07-21 14:25:00,221.7,221.78,221.59,221.7,1789.0,214.1887,214.266,214.0824,214.1887,1789.0
2022-07-21 14:30:00,221.54,221.54,221.42,221.42,968.0,214.0341,214.0341,213.9182,213.9182,968.0
2022-07-21 14:35:00,221.38,221.58,221.38,221.58,1567.0,213.8796,214.0728,213.8796,214.0728,1567.0
2022-07-21 14:40:00,221.47,221.57,221.28,221.28,1448.0,213.9665,214.0631,213.7829,213.7829,1448.0
2022-07-21 14:45:00,221.44,221.49,221.22,221.49,936.0,213.9375,213.9858,213.725,213.9858,936.0
2022-07-21 14:50:00,221.42,221.62,221.41,221.44,1501.0,213.9182,214.1114,213.9085,213.9375,1501.0
2022-07-21 14:55:00,221.56,221.68,221.51,221.51,1515.0,214.0535,214.1694,214.0052,214.0052,1515.0
2022-07-21 15:00:00,221.56,221.59,221.42,221.42,1331.0,214.0535,214.0824,213.9182,213.9182,1331.0
2022-07-21 15:05:00,221.51,221.64,221.47,221.59,1239.0,214.0052,214.1308,213.9665,214.0824,1239.0
2022-07-21 15:10:00,221.55,221.55,221.24,221.27,2141.0,214.0438,214.0438,213.7443,213.7733,2141.0
2022-07-21 15:15:00,221.21,221.29,221.01,221.16,2827.0,213.7153,213.7926,213.5221,213.667,2827.0
2022-07-21 15:20:00,221.18,221.18,220.9,221.09,1200.0,213.6863,213.6863,213.4158,213.5994,1200.0
2022-07-21 15:25:00,221.05,221.31,221.05,221.31,723.0,213.5607,213.8119,213.5607,213.8119,723.0
2022-07-21 15:30:00,221.21,221.49,221.15,221.49,2566.0,213.7153,213.9858,213.6574,213.9858,2566.0
2022-07-21 15:35:00,221.49,221.68,221.32,221.36,2831.0,213.9858,214.1694,213.8216,213.8602,2831.0
2022-07-21 15:40:00,221.4,221.55,221.4,221.51,3315.0,213.8989,214.0438,213.8989,214.0052,3315.0
2022-07-21 15:45:00,221.46,221.56,221.32,221.49,7035.0,213.9569,214.0535,213.8216,213.9858,7035.0
2022-07-21 15:50:00,221.52,221.76,221.47,221.72,9703.0,214.0148,214.2467,213.9665,214.208,9703.0
2022-07-21 15:55:00,221.75,222.26,221.71,222.23,40336.0,214.237,214.7297,214.1984,214.7008,40336.0
2022-07-22 09:30:00,222.5,222.91,221.01,221.01,6163.0,214.9616,215.3577,213.5221,213.5221,6163.0
2022-07-22 09:35:00,221.47,221.47,220.64,221.02,2440.0,213.9665,213.9665,213.1646,213.5318,2440.0
2022-07-22 09:40:00,221.01,221.01,220.85,220.85,200.0,213.5221,213.5221,213.3675,213.3675,200.0
2022-07-22 09:45:00,220.58,221.78,220.58,221.66,2650.0,213.1067,214.266,213.1067,214.1501,2650.0
2022-07-22 09:50:00,221.44,222.14,221.44,222.13,558.0,213.9375,214.6138,213.9375,214.6042,558.0
2022-07-22 09:55:00,221.53,222.38,221.28,221.74,2965.0,214.0245,214.8457,213.7829,214.2274,2965.0
2022-07-22 10:00:00,222.13,222.13,221.2,221.25,1471.0,214.6042,214.6042,213.7057,213.754,1471.0
2022-07-22 10:05:00,221.83,221.83,221.47,221.47,558.0,214.3143,214.3143,213.9665,213.9665,558.0
2022-07-22 10:10:00,221.66,222.26,221.66,222.18,1742.0,214.1501,214.7297,214.1501,214.6525,1742.0
2022-07-22 10:15:00,222.23,222.39,222.22,222.39,460.0,214.7008,214.8553,214.6911,214.8553,460.0
2022-07-22 10:20:00,222.37,222.55,222.24,222.24,1681.0,214.836,215.0099,214.7104,214.7104,1681.0
2022-07-22 10:25:00,222.38,222.61,222.17,222.17,2228.0,214.8457,215.0679,214.6428,214.6428,2228.0
2022-07-22 10:30:00,222.37,222.79,222.37,222.61,488.0,214.836,215.2418,214.836,215.0679,488.0
2022-07-22 10:35:00,222.26,222.26,221.96,222.01,2101.0,214.7297,214.7297,214.4399,214.4882,2101.0
2022-07-22 10:40:00,222.01,222.1,221.8,221.8,958.0,214.4882,214.5752,214.2853,214.2853,958.0
2022-07-22 10:45:00,221.67,221.85,221.67,221.7,1719.0,214.1597,214.3336,214.1597,214.1887,1719.0
2022-07-22 10:50:00,221.89,222.02,221.66,221.66,1500.0,214.3723,214.4979,214.1501,214.1501,1500.0
2022-07-22 10:55:00,221.77,221.85,221.73,221.73,308.0,214.2563,214.3336,214.2177,214.2177,308.0
2022-07-22 11:00:00,221.59,221.59,221.01,221.2,1911.0,214.0824,214.0824,213.5221,213.7057,1911.0
2022-07-22 11:05:00,221.36,221.36,221.18,221.18,1051.0,213.8602,213.8602,213.6863,213.6863,1051.0
2022-07-22 11:10:00,221.26,221.42,221.26,221.42,400.0,213.7636,213.9182,213.7636,213.9182,400.0
2022-07-22 11:15:00,221.22,221.22,221.22,221.22,497.0,213.725,213.725,213.725,213.725,497.0
2022-07-22 11:20:00,221.22,221.22,220.86,220.86,600.0,213.725,213.725,213.3772,213.3772,600.0
2022-07-22 11:25:00,220.94,220.99,220.84,220.87,737.0,213.4545,213.5028,213.3579,213.3868,737.0
2022-07-22 11:30:00,220.9,220.9,220.3,220.34,6887.0,213.4158,213.4158,212.8362,212.8748,6887.0
2022-07-22 11:35:00,220.31,220.71,220.25,220.71,1466.0,212.8458,213.2323,212.7878,213.2323,1466.0
2022-07-22 11:40:00,221.1,221.1,220.82,220.82,1743.0,213.609,213.609,213.3385,213.3385,1743.0
2022-07-22 11:45:00,220.83,221.19,220.83,221.19,718.0,213.3482,213.696,213.3482,213.696,718.0
2022-07-22 11:50:00,221.11,221.49,221.1,221.37,1500.0,213.6187,213.9858,213.609,213.8699,1500.0
2022-07-22 11:55:00,221.22,221.39,221.11,221.39,759.0,213.725,213.8892,213.6187,213.8892,759.0
2022-07-22 12:00:00,221.49,221.73,221.35,221.46,3103.0,213.9858,214.2177,213.8506,213.9569,3103.0
2022-07-22 12:05:00,221.59,221.61,221.52,221.58,1354.0,214.0824,214.1018,214.0148,214.0728,1354.0
2022-07-22 12:10:00,221.56,221.57,221.21,221.21,1452.0,214.0535,214.0631,213.7153,213.7153,1452.0
2022-07-22 12:15:00,221.45,221.61,221.43,221.61,600.0,213.9472,214.1018,213.9279,214.1018,600.0
2022-07-22 12:20:00,221.56,221.57,221.43,221.55,700.0,214.0535,214.0631,213.9279,214.0438,700.0
2022-07-22 12:25:00,221.58,221.81,221.29,221.75,3457.0,214.0728,214.295,213.7926,214.237,3457.0
2022-07-22 12:30:00,221.74,222.48,221.74,222.34,4038.0,214.2274,214.9423,214.2274,214.807,4038.0
2022-07-22 12:35:00,222.37,222.37,222.14,222.32,2533.0,214.836,214.836,214.6138,214.7877,2533.0
2022-07-22 12:40:00,222.18,222.5,222.03,222.18,3125.0,214.6525,214.9616,214.5075,214.6525,3125.0
2022-07-22 12:45:00,221.95,222.1,221.92,221.93,833.0,214.4302,214.5752,214.4013,214.4109,833.0
2022-07-22 12:50:00,221.91,221.91,221.73,221.73,300.0,214.3916,214.3916,214.2177,214.2177,300.0
2022-07-22 12:55:00,221.75,221.81,221.66,221.75,3085.0,214.237,214.295,214.1501,214.237,3085.0
2022-07-22 13:00:00,221.75,221.77,221.69,221.71,1604.0,214.237,214.2563,214.1791,214.1984,1604.0
2022-07-22 13:05:00,221.87,221.87,221.87,221.87,100.0,214.353,214.353,214.353,214.353,100.0
2022-07-22 13:10:00,221.88,221.97,221.74,221.97,1033.0,214.3626,214.4496,214.2274,214.4496,1033.0
2022-07-22 13:15:00,221.68,221.75,221.68,221.74,500.0,214.1694,214.237,214.1694,214.2274,500.0
2022-07-22 13:20:00,221.75,221.86,221.58,221.58,1675.0,214.237,214.3433,214.0728,214.0728,1675.0
2022-07-22 13:25:00,221.73,221.73,221.49,221.6,465.0,214.2177,214.2177,213.9858,214.0921,465.0
2022-07-22 13:30:00,221.46,221.46,221.32,221.33,487.0,213.9569,213.9569,213.8216,213.8313,487.0
2022-07-22 13:35:00,221.12,221.39,221.11,221.29,3398.0,213.6284,213.8892,213.6187,213.7926,3398.0
2022-07-22 13:40:00,221.42,221.44,221.28,221.44,1200.0,213.9182,213.9375,213.7829,213.9375,1200.0
2022-07-22 13:45:00,221.38,221.38,221.37,221.38,100.0,213.8796,213.8796,213.8699,213.8796,100.0
2022-07-22 13:50:00,221.28,221.28,221.28,221.28,100.0,213.7829,213.7829,213.7829,213.7829,100.0
2022-07-22 13:55:00,221.27,221.42,221.27,221.32,702.0,213.7733,213.9182,213.7733,213.8216,702.0
2022-07-22 14:00:00,221.29,221.29,220.7,220.7,1357.0,213.7926,213.7926,213.2226,213.2226,1357.0
2022-07-22 14:05:00,220.72,220.98,220.72,220.85,1200.0,213.2419,213.4931,213.2419,213.3675,1200.0
2022-07-22 14:10:00,220.61,220.64,220.56,220.64,300.0,213.1356,213.1646,213.0873,213.1646,300.0
2022-07-22 14:15:00,220.64,220.85,220.64,220.85,598.0,213.1646,213.3675,213.1646,213.3675,598.0
2022-07-22 14:20:00,220.54,220.54,220.54,220.54,226.0,213.068,213.068,213.068,213.068,226.0
2022-07-22 14:25:00,220.41,220.61,220.4,220.61,1200.0,212.9424,213.1356,212.9328,213.1356,1200.0
2022-07-22 14:30:00,220.45,220.69,220.24,220.69,1729.0,212.9811,213.2129,212.7782,213.2129,1729.0
2022-07-22 14:35:00,220.79,220.8,220.6,220.63,5716.0,213.3096,213.3192,213.126,213.155,5716.0
2022-07-22 14:40:00,220.52,220.68,220.5,220.68,1250.0,213.0487,213.2033,213.0294,213.2033,1250.0
2022-07-22 14:45:00,220.79,220.79,220.67,220.73,400.0,213.3096,213.3096,213.1936,213.2516,400.0
2022-07-22 14:50:00,220.64,220.86,220.63,220.86,1117.0,213.1646,213.3772,213.155,213.3772,1117.0
2022-07-22 14:55:00,220.91,220.98,220.9,220.95,1100.0,213.4255,213.4931,213.4158,213.4641,1100.0
2022-07-22 15:00:00,220.84,221.02,220.77,220.97,1534.0,213.3579,213.5318,213.2902,213.4835,1534.0
2022-07-22 15:05:00,220.87,220.91,220.74,220.74,869.0,213.3868,213.4255,213.2612,213.2612,869.0
2022-07-22 15:10:00,220.76,221.02,220.72,221.02,1700.0,213.2806,213.5318,213.2419,213.5318,1700.0
2022-07-22 15:15:00,221.29,221.29,221.08,221.08,1200.0,213.7926,213.7926,213.5897,213.5897,1200.0
2022-07-22 15:20:00,221.09,221.31,221.09,221.31,928.0,213.5994,213.8119,213.5994,213.8119,928.0
2022-07-22 15:25:00,221.15,221.31,220.89,221.31,2104.0,213.6574,213.8119,213.4062,213.8119,2104.0
2022-07-22 15:30:00,221.23,221.39,221.04,221.04,1653.0,213.7346,213.8892,213.5511,213.5511,1653.0
2022-07-22 15:35:00,221.06,221.06,220.76,220.77,1836.0,213.5704,213.5704,213.2806,213.2902,1836.0
2022-07-22 15:40:00,220.87,220.92,220.75,220.85,2801.0,213.3868,213.4351,213.2709,213.3675,2801.0
2022-07-22 15:45:00,220.81,221.02,220.58,221.0,2880.0,213.3289,213.5318,213.1067,213.5124,2880.0
2022-07-22 15:50:00,221.07,221.24,220.82,220.95,7400.0,213.5801,213.7443,213.3385,213.4641,7400.0
2022-07-22 15:55:00,220.97,221.21,220.94,221.17,29972.0,213.4835,213.7153,213.4545,213.6767,29972.0
2022-07-25 09:30:00,221.17,222.07,221.17,221.22,4502.0,213.6767,214.5462,213.6767,213.725,4502.0
2022-07-25 09:35:00,220.63,221.17,219.49,220.42,2485.0,213.155,213.6767,212.0536,212.9521,2485.0
2022-07-25 09:40:00,219.98,221.03,219.97,221.03,600.0,212.527,213.5414,212.5173,213.5414,600.0
2022-07-25 09:45:00,220.48,221.4,220.24,220.76,3669.0,213.0101,213.8989,212.7782,213.2806,3669.0
2022-07-25 09:50:00,221.49,221.57,221.18,221.57,700.0,213.9858,214.0631,213.6863,214.0631,700.0
2022-07-25 09:55:00,221.17,221.17,221.16,221.16,300.0,213.6767,213.6767,213.667,213.667,300.0
2022-07-25 10:00:00,221.32,221.32,220.95,220.95,619.0,213.8216,213.8216,213.4641,213.4641,619.0
2022-07-25 10:05:00,221.0,221.75,220.99,221.63,2634.0,213.5124,214.237,213.5028,214.1211,2634.0
2022-07-25 10:10:00,222.01,222.26,222.0,222.07,700.0,214.4882,214.7297,214.4786,214.5462,700.0
2022-07-25 10:15:00,222.07,222.07,221.6,222.04,1200.0,214.5462,214.5462,214.0921,214.5172,1200.0
2022-07-25 10:20:00,222.01,222.08,221.76,221.76,965.0,214.4882,214.5558,214.2467,214.2467,965.0
2022-07-25 10:25:00,221.68,222.28,221.63,222.28,4152.0,214.1694,214.7491,214.1211,214.7491,4152.0
2022-07-25 10:30:00,222.34,222.6,222.03,222.28,2240.0,214.807,215.0582,214.5075,214.7491,2240.0
2022-07-25 10:35:00,222.2,222.2,221.97,222.2,2863.0,214.6718,214.6718,214.4496,214.6718,2863.0
2022-07-25 10:40:00,222.13,222.19,221.89,222.16,1157.0,214.6042,214.6621,214.3723,214.6331,1157.0
2022-07-25 10:45:00,222.05,222.05,221.78,221.98,1880.0,214.5269,214.5269,214.266,214.4592,1880.0
2022-07-25 10:50:00,222.01,222.1,221.93,221.94,300.0,214.4882,214.5752,214.4109,214.4206,300.0
2022-07-25 10:55:00,221.83,222.31,221.82,222.26,1726.0,214.3143,214.7781,214.3047,214.7297,1726.0
2022-07-25 11:00:00,222.24,222.52,222.1,222.1,1582.0,214.7104,214.9809,214.5752,214.5752,1582.0
2022-07-25 11:05:00,222.27,222.3,222.08,222.3,1288.0,214.7394,214.7684,214.5558,214.7684,1288.0
2022-07-25 11:10:00,222.37,222.37,221.96,222.0,1100.0,214.836,214.836,214.4399,214.4786,1100.0
2022-07-25 11:15:00,221.9,222.07,221.86,222.06,1000.0,214.3819,214.5462,214.3433,214.5365,1000.0
2022-07-25 11:20:00,221.93,222.23,221.84,222.22,3350.0,214.4109,214.7008,214.324,214.6911,3350.0
2022-07-25 11:25:00,222.5,222.78,222.27,222.78,2354.0,214.9616,215.2321,214.7394,215.2321,2354.0
2022-07-25 11:30:00,222.75,223.16,222.69,223.16,2689.0,215.2031,215.5993,215.1452,215.5993,2689.0
2022-07-25 11:35:00,222.88,223.23,222.78,222.86,3328.0,215.3287,215.6669,215.2321,215.3094,3328.0
2022-07-25 11:40:00,222.7,222.92,222.68,222.68,1300.0,215.1548,215.3674,215.1355,215.1355,1300.0
2022-07-25 11:45:00,222.85,223.7,222.77,223.7,11092.0,215.2998,216.121,215.2225,216.121,11092.0
2022-07-25 11:50:00,223.63,223.81,223.31,223.65,6125.0,216.0533,216.2272,215.7442,216.0727,6125.0
2022-07-25 11:55:00,223.64,223.79,223.35,223.44,4465.0,216.063,216.2079,215.7828,215.8698,4465.0
2022-07-25 12:00:00,223.32,223.54,223.15,223.54,8387.0,215.7538,215.9664,215.5896,215.9664,8387.0
2022-07-25 12:05:00,223.39,223.49,223.26,223.29,2805.0,215.8215,215.9181,215.6959,215.7248,2805.0
2022-07-25 12:10:00,223.19,223.29,222.8,222.93,2678.0,215.6282,215.7248,215.2515,215.377,2678.0
2022-07-25 12:15:00,222.89,223.08,222.73,222.79,2506.0,215.3384,215.522,215.1838,215.2418,2506.0
2022-07-25 12:20:00,222.78,222.79,222.4,222.4,734.0,215.2321,215.2418,214.865,214.865,734.0
2022-07-25 12:25:00,222.5,223.06,222.5,222.94,3530.0,214.9616,215.5026,214.9616,215.3867,3530.0
2022-07-25 12:30:00,223.02,223.22,223.01,223.17,800.0,215.464,215.6572,215.4543,215.6089,800.0
2022-07-25 12:35:00,223.21,223.39,223.16,223.3,5352.0,215.6476,215.8215,215.5993,215.7345,5352.0
2022-07-25 12:40:00,223.17,223.27,223.16,223.21,900.0,215.6089,215.7055,215.5993,215.6476,900.0
2022-07-25 12:45:00,223.23,223.45,223.15,223.29,3631.0,215.6669,215.8794,215.5896,215.7248,3631.0
2022-07-25 12:50:00,223.31,223.44,222.91,223.29,1802.0,215.7442,215.8698,215.3577,215.7248,1802.0
2022-07-25 12:55:00,223.12,223.12,222.86,223.09,1238.0,215.5606,215.5606,215.3094,215.5316,1238.0
2022-07-25 13:00:00,222.9,222.9,222.83,222.83,700.0,215.3481,215.3481,215.2804,215.2804,700.0
2022-07-25 13:05:00,222.85,223.12,222.78,223.12,2004.0,215.2998,215.5606,215.2321,215.5606,2004.0
2022-07-25 13:10:00,223.16,223.22,223.15,223.22,700.0,215.5993,215.6572,215.5896,215.6572,700.0
2022-07-25 13:15:00,223.25,223.35,223.19,223.3,3726.0,215.6862,215.7828,215.6282,215.7345,3726.0
2022-07-25 13:20:00,223.38,223.48,223.23,223.3,3918.0,215.8118,215.9084,215.6669,215.7345,3918.0
2022-07-25 13:25:00,223.37,223.37,223.21,223.37,1535.0,215.8021,215.8021,215.6476,215.8021,1535.0
2022-07-25 13:30:00,223.28,223.37,222.91,222.91,5460.0,215.7152,215.8021,215.3577,215.3577,5460.0
2022-07-25 13:35:00,222.92,222.99,222.85,222.94,1600.0,215.3674,215.435,215.2998,215.3867,1600.0
2022-07-25 13:40:00,222.9,222.9,222.81,222.88,600.0,215.3481,215.3481,215.2611,215.3287,600.0
2022-07-25 13:45:00,222.86,222.95,222.85,222.9,4653.0,215.3094,215.3964,215.2998,215.3481,4653.0
2022-07-25 13:50:00,222.88,222.98,222.58,222.59,6194.0,215.3287,215.4254,215.0389,215.0486,6194.0
2022-07-25 13:55:00,222.59,222.75,222.58,222.72,1176.0,215.0486,215.2031,215.0389,215.1742,1176.0
2022-07-25 14:00:00,222.7,222.79,222.62,222.79,2834.0,215.1548,215.2418,215.0775,215.2418,2834.0
2022-07-25 14:05:00,222.87,222.9,222.7,222.72,2732.0,215.3191,215.3481,215.1548,215.1742,2732.0
2022-07-25 14:10:00,222.73,222.73,222.53,222.53,2400.0,215.1838,215.1838,214.9906,214.9906,2400.0
2022-07-25 14:15:00,222.5,222.65,222.31,222.31,1490.0,214.9616,215.1065,214.7781,214.7781,1490.0
2022-07-25 14:20:00,222.15,222.56,222.12,222.56,7188.0,214.6235,215.0196,214.5945,215.0196,7188.0
2022-07-25 14:25:00,222.55,222.77,222.52,222.53,3249.0,215.0099,215.2225,214.9809,214.9906,3249.0
2022-07-25 14:30:00,222.53,222.68,222.49,222.68,2029.0,214.9906,215.1355,214.952,215.1355,2029.0
2022-07-25 14:35:00,222.59,222.89,222.59,222.63,2233.0,215.0486,215.3384,215.0486,215.0872,2233.0
2022-07-25 14:40:00,222.7,222.86,222.65,222.78,2310.0,215.1548,215.3094,215.1065,215.2321,2310.0
2022-07-25 14:45:00,222.74,222.82,222.7,222.73,3970.0,215.1935,215.2708,215.1548,215.1838,3970.0
2022-07-25 14:50:00,222.67,222.8,222.26,222.36,15885.0,215.1259,215.2515,214.7297,214.8264,15885.0
2022-07-25 14:55:00,222.46,222.74,222.36,222.37,3738.0,214.923,215.1935,214.8264,214.836,3738.0
2022-07-25 15:00:00,222.41,222.46,222.09,222.09,2799.0,214.8747,214.923,214.5655,214.5655,2799.0
2022-07-25 15:05:00,221.92,222.1,221.87,222.1,2573.0,214.4013,214.5752,214.353,214.5752,2573.0
2022-07-25 15:10:00,222.19,222.2,222.01,222.01,1299.0,214.6621,214.6718,214.4882,214.4882,1299.0
2022-07-25 15:15:00,222.0,222.14,221.96,222.14,1300.0,214.4786,214.6138,214.4399,214.6138,1300.0
2022-07-25 15:20:00,222.01,222.17,222.0,222.13,4569.0,214.4882,214.6428,214.4786,214.6042,4569.0
2022-07-25 15:25:00,222.12,222.17,221.95,222.0,2758.0,214.5945,214.6428,214.4302,214.4786,2758.0
2022-07-25 15:30:00,221.93,222.33,221.93,222.16,11576.0,214.4109,214.7974,214.4109,214.6331,11576.0
2022-07-25 15:35:00,222.21,222.59,222.04,222.59,2678.0,214.6814,215.0486,214.5172,215.0486,2678.0
2022-07-25 15:40:00,222.5,222.97,222.49,222.83,15515.0,214.9616,215.4157,214.952,215.2804,15515.0
2022-07-25 15:45:00,222.88,223.13,222.81,223.08,15166.0,215.3287,215.5703,215.2611,215.522,15166.0
2022-07-25 15:50:00,223.18,223.58,223.16,223.24,23277.0,215.6186,216.005,215.5993,215.6765,23277.0
2022-07-25 15:55:00,223.19,223.68,223.18,223.52,55433.0,215.6282,216.1016,215.6186,215.9471,55433.0
2022-07-26 09:30:00,222.52,223.39,222.52,223.39,14667.0,214.9809,215.8215,214.9809,215.8215,14667.0
2022-07-26 09:35:00,223.4,223.4,223.4,223.4,100.0,215.8311,215.8311,215.8311,215.8311,100.0
2022-07-26 09:40:00,223.19,223.43,222.69,222.69,1100.0,215.6282,215.8601,215.1452,215.1452,1100.0
2022-07-26 09:45:00,222.91,223.26,222.4,222.4,1800.0,215.3577,215.6959,214.865,214.865,1800.0
2022-07-26 09:50:00,223.42,223.42,222.66,222.73,799.0,215.8504,215.8504,215.1162,215.1838,799.0
2022-07-26 09:55:00,223.06,223.06,222.62,222.78,806.0,215.5026,215.5026,215.0775,215.2321,806.0
2022-07-26 10:00:00,222.34,222.34,222.04,222.05,1114.0,214.807,214.807,214.5172,214.5269,1114.0
2022-07-26 10:05:00,222.24,222.25,222.13,222.14,474.0,214.7104,214.7201,214.6042,214.6138,474.0
2022-07-26 10:10:00,222.27,222.39,222.26,222.39,500.0,214.7394,214.8553,214.7297,214.8553,500.0
2022-07-26 10:15:00,222.34,222.57,222.33,222.33,1016.0,214.807,215.0292,214.7974,214.7974,1016.0
2022-07-26 10:20:00,222.19,222.38,222.05,222.31,1300.0,214.6621,214.8457,214.5269,214.7781,1300.0
2022-07-26 10:25:00,222.44,222.44,222.31,222.31,200.0,214.9036,214.9036,214.7781,214.7781,200.0
2022-07-26 10:30:00,222.17,222.39,222.17,222.24,3283.0,214.6428,214.8553,214.6428,214.7104,3283.0
2022-07-26 10:35:00,222.31,222.5,222.3,222.47,1110.0,214.7781,214.9616,214.7684,214.9326,1110.0
2022-07-26 10:40:00,222.35,222.51,222.28,222.38,1501.0,214.8167,214.9713,214.7491,214.8457,1501.0
2022-07-26 10:45:00,222.58,222.63,222.57,222.63,303.0,215.0389,215.0872,215.0292,215.0872,303.0
2022-07-26 10:50:00,222.79,222.83,222.73,222.83,606.0,215.2418,215.2804,215.1838,215.2804,606.0
2022-07-26 10:55:00,222.9,223.12,222.84,223.07,1106.0,215.3481,215.5606,215.2901,215.5123,1106.0
2022-07-26 11:00:00,223.49,223.49,223.26,223.26,2095.0,215.9181,215.9181,215.6959,215.6959,2095.0
2022-07-26 11:05:00,223.25,223.26,222.77,222.89,2585.0,215.6862,215.6959,215.2225,215.3384,2585.0
2022-07-26 11:10:00,222.8,222.82,222.69,222.81,1060.0,215.2515,215.2708,215.1452,215.2611,1060.0
2022-07-26 11:15:00,222.78,222.94,222.74,222.81,2818.0,215.2321,215.3867,215.1935,215.2611,2818.0
2022-07-26 11:20:00,222.81,222.92,222.64,222.65,2282.0,215.2611,215.3674,215.0969,215.1065,2282.0
2022-07-26 11:25:00,222.69,222.69,222.42,222.43,1989.0,215.1452,215.1452,214.8843,214.894,1989.0
2022-07-26 11:30:00,222.49,222.6,222.32,222.59,2572.0,214.952,215.0582,214.7877,215.0486,2572.0
2022-07-26 11:35:00,222.69,222.77,222.52,222.53,1850.0,215.1452,215.2225,214.9809,214.9906,1850.0
2022-07-26 11:40:00,222.65,222.92,222.65,222.91,1333.0,215.1065,215.3674,215.1065,215.3577,1333.0
2022-07-26 11:45:00,222.89,223.13,222.89,222.99,3644.0,215.3384,215.5703,215.3384,215.435,3644.0
2022-07-26 11:50:00,223.0,223.18,222.94,223.0,9325.0,215.4447,215.6186,215.3867,215.4447,9325.0
2022-07-26 11:55:00,223.17,223.24,223.16,223.24,400.0,215.6089,215.6765,215.5993,215.6765,400.0
2022-07-26 12:00:00,223.11,223.11,222.73,222.73,2575.0,215.5509,215.5509,215.1838,215.1838,2575.0
2022-07-26 12:05:00,222.85,222.85,222.64,222.65,800.0,215.2998,215.2998,215.0969,215.1065,800.0
2022-07-26 12:10:00,222.55,222.83,222.55,222.81,2198.0,215.0099,215.2804,215.0099,215.2611,2198.0
2022-07-26 12:15:00,222.86,223.21,222.85,223.03,739.0,215.3094,215.6476,215.2998,215.4737,739.0
2022-07-26 12:20:00,223.14,223.22,222.89,223.22,1454.0,215.5799,215.6572,215.3384,215.6572,1454.0
2022-07-26 12:25:00,223.27,223.6,223.26,223.59,937.0,215.7055,216.0243,215.6959,216.0147,937.0
2022-07-26 12:30:00,223.51,223.53,223.31,223.41,2610.0,215.9374,215.9567,215.7442,215.8408,2610.0
2022-07-26 12:35:00,223.45,223.74,223.42,223.74,1840.0,215.8794,216.1596,215.8504,216.1596,1840.0
2022-07-26 12:40:00,223.66,223.67,223.5,223.53,2172.0,216.0823,216.092,215.9277,215.9567,2172.0
2022-07-26 12:45:00,223.47,223.7,223.47,223.7,3078.0,215.8988,216.121,215.8988,216.121,3078.0
2022-07-26 12:50:00,223.86,224.03,223.85,224.03,1140.0,216.2755,216.4398,216.2659,216.4398,1140.0
2022-07-26 12:55:00,224.13,224.13,223.96,224.06,1499.0,216.5364,216.5364,216.3721,216.4688,1499.0
2022-07-26 13:00:00,223.98,224.29,223.97,224.23,2000.0,216.3915,216.691,216.3818,216.633,2000.0
2022-07-26 13:05:00,224.25,224.25,223.93,224.21,2573.0,216.6523,216.6523,216.3432,216.6137,2573.0
2022-07-26 13:10:00,224.41,224.41,224.1,224.26,1120.0,216.8069,216.8069,216.5074,216.662,1120.0
2022-07-26 13:15:00,224.09,224.11,223.89,223.89,619.0,216.4977,216.5171,216.3045,216.3045,619.0
2022-07-26 13:20:00,223.94,224.26,223.93,224.26,711.0,216.3528,216.662,216.3432,216.662,711.0
2022-07-26 13:25:00,224.19,224.27,224.03,224.27,900.0,216.5944,216.6716,216.4398,216.6716,900.0
2022-07-26 13:30:00,224.18,224.19,223.9,223.93,1300.0,216.5847,216.5944,216.3142,216.3432,1300.0
2022-07-26 13:35:00,224.0,224.04,223.83,223.88,1100.0,216.4108,216.4494,216.2466,216.2949,1100.0
2022-07-26 13:40:00,223.94,224.05,223.84,224.05,1200.0,216.3528,216.4591,216.2562,216.4591,1200.0
2022-07-26 13:45:00,224.09,224.09,223.72,223.74,1711.0,216.4977,216.4977,216.1403,216.1596,1711.0
2022-07-26 13:50:00,223.82,223.91,223.73,223.91,1523.0,216.2369,216.3238,216.1499,216.3238,1523.0
2022-07-26 13:55:00,223.94,223.95,223.73,223.77,1179.0,216.3528,216.3625,216.1499,216.1886,1179.0
2022-07-26 14:00:00,223.79,224.05,223.78,224.05,2404.0,216.2079,216.4591,216.1982,216.4591,2404.0
2022-07-26 14:05:00,223.97,224.05,223.49,223.49,2606.0,216.3818,216.4591,215.9181,215.9181,2606.0
2022-07-26 14:10:00,223.39,223.39,223.28,223.28,1393.0,215.8215,215.8215,215.7152,215.7152,1393.0
2022-07-26 14:15:00,223.28,223.47,223.24,223.37,1877.0,215.7152,215.8988,215.6765,215.8021,1877.0
2022-07-26 14:20:00,223.14,223.38,223.13,223.37,1357.0,215.5799,215.8118,215.5703,215.8021,1357.0
2022-07-26 14:25:00,223.31,223.32,223.29,223.3,300.0,215.7442,215.7538,215.7248,215.7345,300.0
2022-07-26 14:30:00,223.2,223.27,223.09,223.12,2200.0,215.6379,215.7055,215.5316,215.5606,2200.0
2022-07-26 14:35:00,223.13,223.2,223.11,223.17,1112.0,215.5703,215.6379,215.5509,215.6089,1112.0
2022-07-26 14:40:00,223.19,223.58,223.19,223.58,4512.0,215.6282,216.005,215.6282,216.005,4512.0
2022-07-26 14:45:00,223.58,223.58,223.4,223.47,1507.0,216.005,216.005,215.8311,215.8988,1507.0
2022-07-26 14:50:00,223.44,223.75,223.43,223.57,1500.0,215.8698,216.1693,215.8601,215.9954,1500.0
2022-07-26 14:55:00,223.55,223.6,223.41,223.5,2072.0,215.976,216.0243,215.8408,215.9277,2072.0
2022-07-26 15:00:00,223.5,223.57,223.38,223.4,2602.0,215.9277,215.9954,215.8118,215.8311,2602.0
2022-07-26 15:05:00,223.37,223.6,223.37,223.53,4918.0,215.8021,216.0243,215.8021,215.9567,4918.0
2022-07-26 15:10:00,223.5,223.64,223.48,223.5,2700.0,215.9277,216.063,215.9084,215.9277,2700.0
2022-07-26 15:15:00,223.56,223.64,223.36,223.43,4900.0,215.9857,216.063,215.7925,215.8601,4900.0
2022-07-26 15:20:00,223.45,223.55,223.42,223.48,3443.0,215.8794,215.976,215.8504,215.9084,3443.0
2022-07-26 15:25:00,223.46,223.58,223.43,223.51,2673.0,215.8891,216.005,215.8601,215.9374,2673.0
2022-07-26 15:30:00,223.5,223.74,223.42,223.73,9933.0,215.9277,216.1596,215.8504,216.1499,9933.0
2022-07-26 15:35:00,223.66,223.89,223.66,223.88,79493.0,216.0823,216.3045,216.0823,216.2949,79493.0
2022-07-26 15:40:00,223.84,223.86,223.62,223.83,10058.0,216.2562,216.2755,216.0437,216.2466,10058.0
2022-07-26 15:45:00,223.84,223.86,223.65,223.72,14783.0,216.2562,216.2755,216.0727,216.1403,14783.0
2022-07-26 15:50:00,223.64,224.23,223.6,224.2,11858.0,216.063,216.633,216.0243,216.604,11858.0
2022-07-26 15:55:00,224.27,224.45,224.11,224.28,42745.0,216.6716,216.8455,216.5171,216.6813,42745.0
2022-07-27 09:30:00,224.9,224.9,223.38,224.28,6532.0,217.2803,217.2803,215.8118,216.6813,6532.0
2022-07-27 09:35:00,223.78,224.64,223.78,224.64,1055.0,216.1982,217.0291,216.1982,217.0291,1055.0
2022-07-27 09:40:00,224.36,224.65,224.33,224.33,936.0,216.7586,217.0388,216.7296,216.7296,936.0
2022-07-27 09:45:00,224.49,225.35,224.48,224.96,1118.0,216.8842,217.7151,216.8745,217.3383,1118.0
2022-07-27 09:50:00,225.32,225.82,224.85,225.82,21812.0,217.6861,218.1691,217.232,218.1691,21812.0
2022-07-27 09:55:00,225.92,226.29,225.62,225.73,2075.0,218.2657,218.6232,217.9759,218.0822,2075.0
2022-07-27 10:00:00,225.73,225.96,225.68,225.96,886.0,218.0822,218.3044,218.0339,218.3044,886.0
2022-07-27 10:05:00,225.59,225.59,225.1,225.16,1823.0,217.9469,217.9469,217.4735,217.5315,1823.0
2022-07-27 10:10:00,225.35,225.63,225.32,225.32,2500.0,217.7151,217.9856,217.6861,217.6861,2500.0
2022-07-27 10:15:00,225.25,225.37,225.12,225.25,988.0,217.6184,217.7344,217.4928,217.6184,988.0
2022-07-27 10:20:00,225.23,225.58,224.94,225.53,6069.0,217.5991,217.9373,217.3189,217.889,6069.0
2022-07-27 10:25:00,225.47,225.59,225.44,225.44,500.0,217.831,217.9469,217.802,217.802,500.0
2022-07-27 10:30:00,225.44,225.68,225.32,225.68,2637.0,217.802,218.0339,217.6861,218.0339,2637.0
2022-07-27 10:35:00,225.76,225.9,225.75,225.82,9628.0,218.1112,218.2464,218.1015,218.1691,9628.0
2022-07-27 10:40:00,225.83,226.0,225.68,226.0,4258.0,218.1788,218.343,218.0339,218.343,4258.0
2022-07-27 10:45:00,225.89,226.0,225.81,226.0,1002.0,218.2368,218.343,218.1595,218.343,1002.0
2022-07-27 10:50:00,225.78,225.94,225.63,225.76,1000.0,218.1305,218.2851,217.9856,218.1112,1000.0
2022-07-27 10:55:00,225.72,226.0,225.56,225.92,19202.0,218.0725,218.343,217.9179,218.2657,19202.0
2022-07-27 11:00:00,225.92,226.0,225.77,225.82,11453.0,218.2657,218.343,218.1208,218.1691,11453.0
2022-07-27 11:05:00,225.75,225.75,225.59,225.59,900.0,218.1015,218.1015,217.9469,217.9469,900.0
2022-07-27 11:10:00,225.59,225.73,225.49,225.73,2446.0,217.9469,218.0822,217.8503,218.0822,2446.0
2022-07-27 11:15:00,225.89,225.95,225.82,225.95,1523.0,218.2368,218.2947,218.1691,218.2947,1523.0
2022-07-27 11:20:00,225.81,225.96,225.63,225.96,1610.0,218.1595,218.3044,217.9856,218.3044,1610.0
2022-07-27 11:25:00,225.9,225.9,225.89,225.9,400.0,218.2464,218.2464,218.2368,218.2464,400.0
2022-07-27 11:30:00,225.82,226.16,225.78,226.16,2054.0,218.1691,218.4976,218.1305,218.4976,2054.0
2022-07-27 11:35:00,226.5,226.5,226.28,226.28,390.0,218.8261,218.8261,218.6135,218.6135,390.0
2022-07-27 11:40:00,226.13,226.16,225.85,225.85,611.0,218.4686,218.4976,218.1981,218.1981,611.0
2022-07-27 11:45:00,225.97,226.11,225.67,225.82,1793.0,218.314,218.4493,218.0242,218.1691,1793.0
2022-07-27 11:50:00,225.75,225.96,225.48,225.77,720.0,218.1015,218.3044,217.8407,218.1208,720.0
2022-07-27 11:55:00,225.77,226.18,225.77,226.18,1809.0,218.1208,218.5169,218.1208,218.5169,1809.0
2022-07-27 12:00:00,226.09,226.09,225.86,225.86,1200.0,218.43,218.43,218.2078,218.2078,1200.0
2022-07-27 12:05:00,225.86,226.17,225.86,226.09,1642.0,218.2078,218.5073,218.2078,218.43,1642.0
2022-07-27 12:10:00,226.03,226.17,226.03,226.12,1014.0,218.372,218.5073,218.372,218.459,1014.0
2022-07-27 12:15:00,226.36,226.4,226.22,226.38,534.0,218.6908,218.7295,218.5556,218.7102,534.0
2022-07-27 12:20:00,226.38,226.47,226.2,226.46,996.0,218.7102,218.7971,218.5363,218.7874,996.0
2022-07-27 12:25:00,226.56,226.68,226.47,226.58,1400.0,218.8841,219.0,218.7971,218.9034,1400.0
2022-07-27 12:30:00,226.6,226.85,226.6,226.75,947.0,218.9227,219.1642,218.9227,219.0676,947.0
2022-07-27 12:35:00,226.48,226.73,226.4,226.4,1640.0,218.8068,219.0483,218.7295,218.7295,1640.0
2022-07-27 12:40:00,226.51,226.52,226.38,226.38,1056.0,218.8358,218.8454,218.7102,218.7102,1056.0
2022-07-27 12:45:00,226.49,226.49,226.35,226.46,500.0,218.8164,218.8164,218.6812,218.7874,500.0
2022-07-27 12:50:00,226.47,226.58,226.47,226.48,1544.0,218.7971,218.9034,218.7971,218.8068,1544.0
2022-07-27 12:55:00,226.37,226.42,226.2,226.21,1090.0,218.7005,218.7488,218.5363,218.5459,1090.0
2022-07-27 13:00:00,226.09,226.18,225.98,226.01,540.0,218.43,218.5169,218.3237,218.3527,540.0
2022-07-27 13:05:00,226.19,226.19,226.06,226.15,842.0,218.5266,218.5266,218.401,218.488,842.0
2022-07-27 13:10:00,226.25,226.39,226.12,226.29,1300.0,218.5846,218.7198,218.459,218.6232,1300.0
2022-07-27 13:15:00,226.32,226.32,226.0,226.16,500.0,218.6522,218.6522,218.343,218.4976,500.0
2022-07-27 13:20:00,226.15,226.66,226.15,226.59,8723.0,218.488,218.9807,218.488,218.913,8723.0
2022-07-27 13:25:00,226.5,226.56,226.4,226.42,900.0,218.8261,218.8841,218.7295,218.7488,900.0
2022-07-27 13:30:00,226.39,226.86,226.39,226.77,1806.0,218.7198,219.1739,218.7198,219.0869,1806.0
2022-07-27 13:35:00,226.71,226.9,226.62,226.89,1746.0,219.029,219.2125,218.942,219.2029,1746.0
2022-07-27 13:40:00,226.78,226.84,226.62,226.62,2517.0,219.0966,219.1546,218.942,218.942,2517.0
2022-07-27 13:45:00,226.67,226.82,226.66,226.7,1600.0,218.9903,219.1353,218.9807,219.0193,1600.0
2022-07-27 13:50:00,226.71,226.75,226.64,226.64,900.0,219.029,219.0676,218.9613,218.9613,900.0
2022-07-27 13:55:00,226.71,227.4,226.69,227.23,8597.0,219.029,219.6956,219.0097,219.5314,8597.0
2022-07-27 14:00:00,226.82,227.07,226.67,227.07,2320.0,219.1353,219.3768,218.9903,219.3768,2320.0
2022-07-27 14:05:00,226.69,226.7,226.02,226.56,2911.0,219.0097,219.0193,218.3624,218.8841,2911.0
2022-07-27 14:10:00,226.57,226.86,226.5,226.81,2067.0,218.8937,219.1739,218.8261,219.1256,2067.0
2022-07-27 14:15:00,226.43,226.43,226.43,226.43,100.0,218.7585,218.7585,218.7585,218.7585,100.0
2022-07-27 14:20:00,226.6,226.71,226.34,226.45,3398.0,218.9227,219.029,218.6715,218.7778,3398.0
2022-07-27 14:25:00,226.45,227.01,226.44,226.91,1441.0,218.7778,219.3188,218.7681,219.2222,1441.0
2022-07-27 14:30:00,226.7,226.87,226.39,226.54,3122.0,219.0193,219.1836,218.7198,218.8647,3122.0
2022-07-27 14:35:00,226.51,227.75,226.51,227.75,2755.0,218.8358,220.0337,218.8358,220.0337,2755.0
2022-07-27 14:40:00,227.8,228.24,227.76,228.22,1184.0,220.082,220.5071,220.0434,220.4878,1184.0
2022-07-27 14:45:00,228.15,228.16,227.97,227.99,1000.0,220.4202,220.4299,220.2463,220.2656,1000.0
2022-07-27 14:50:00,228.08,228.84,227.96,228.72,6007.0,220.3526,221.0868,220.2366,220.9709,6007.0
2022-07-27 14:55:00,228.89,228.89,228.29,228.43,974.0,221.1351,221.1351,220.5554,220.6907,974.0
2022-07-27 15:00:00,228.58,229.03,228.38,229.0,29525.0,220.8356,221.2704,220.6424,221.2414,29525.0
2022-07-27 15:05:00,229.04,229.24,228.79,229.19,3226.0,221.28,221.4733,221.0385,221.425,3226.0
2022-07-27 15:10:00,229.3,229.33,229.09,229.33,1638.0,221.5312,221.5602,221.3283,221.5602,1638.0
2022-07-27 15:15:00,229.2,229.59,229.2,229.45,3229.0,221.4346,221.8114,221.4346,221.6761,3229.0
2022-07-27 15:20:00,229.56,229.93,229.49,229.93,2566.0,221.7824,222.1399,221.7148,222.1399,2566.0
2022-07-27 15:25:00,229.89,230.48,229.89,230.48,3151.0,222.1012,222.6712,222.1012,222.6712,3151.0
2022-07-27 15:30:00,230.32,230.36,230.19,230.33,2802.0,222.5167,222.5553,222.3911,222.5263,2802.0
2022-07-27 15:35:00,230.42,230.42,229.95,230.04,3032.0,222.6133,222.6133,222.1592,222.2462,3032.0
2022-07-27 15:40:00,229.86,230.41,229.86,230.32,3611.0,222.0723,222.6036,222.0723,222.5167,3611.0
2022-07-27 15:45:00,230.41,230.5,230.14,230.16,5832.0,222.6036,222.6906,222.3428,222.3621,5832.0
2022-07-27 15:50:00,230.2,230.2,229.4,229.84,9438.0,222.4007,222.4007,221.6278,222.0529,9438.0
2022-07-27 15:55:00,229.85,230.48,229.69,230.25,63479.0,222.0626,222.6712,221.908,222.449,63479.0
2022-07-28 09:30:00,231.49,232.57,231.49,232.3,7402.0,223.647,224.6904,223.647,224.4296,7402.0
2022-07-28 09:35:00,231.64,232.72,231.64,232.54,900.0,223.7919,224.8354,223.7919,224.6615,900.0
2022-07-28 09:40:00,231.69,231.78,231.56,231.68,465.0,223.8403,223.9272,223.7147,223.8306,465.0
2022-07-28 09:45:00,231.19,231.23,230.66,230.73,4793.0,223.3572,223.3958,222.8452,222.9128,4793.0
2022-07-28 09:50:00,231.0,231.34,230.56,231.06,1902.0,223.1736,223.5021,222.7485,223.2316,1902.0
2022-07-28 09:55:00,231.09,231.54,230.81,231.35,3996.0,223.2606,223.6953,222.9901,223.5118,3996.0
2022-07-28 10:00:00,231.34,231.84,231.16,231.25,20200.0,223.5021,223.9852,223.3282,223.4152,20200.0
2022-07-28 10:05:00,231.44,231.44,230.6,231.04,16653.0,223.5987,223.5987,222.7872,223.2123,16653.0
2022-07-28 10:10:00,231.21,231.21,230.86,230.98,4125.0,223.3765,223.3765,223.0384,223.1543,4125.0
2022-07-28 10:15:00,231.25,231.68,231.17,231.68,1998.0,223.4152,223.8306,223.3379,223.8306,1998.0
2022-07-28 10:20:00,231.47,231.75,231.42,231.72,2100.0,223.6277,223.8982,223.5794,223.8692,2100.0
2022-07-28 10:25:00,231.91,232.02,231.72,231.72,3689.0,224.0528,224.1591,223.8692,223.8692,3689.0
2022-07-28 10:30:00,231.85,231.95,231.66,231.72,2044.0,223.9948,224.0914,223.8113,223.8692,2044.0
2022-07-28 10:35:00,231.85,232.21,231.85,232.01,1500.0,223.9948,224.3426,223.9948,224.1494,1500.0
2022-07-28 10:40:00,231.95,232.08,231.75,231.84,1531.0,224.0914,224.217,223.8982,223.9852,1531.0
2022-07-28 10:45:00,231.89,232.0,231.83,231.87,3655.0,224.0335,224.1398,223.9755,224.0142,3655.0
2022-07-28 10:50:00,231.89,232.17,231.88,232.08,1420.0,224.0335,224.304,224.0238,224.217,1420.0
2022-07-28 10:55:00,232.19,232.85,232.11,232.73,2218.0,224.3233,224.961,224.246,224.845,2218.0
2022-07-28 11:00:00,232.69,233.14,232.68,233.06,2928.0,224.8064,225.2411,224.7967,225.1638,2928.0
2022-07-28 11:05:00,233.25,233.27,233.17,233.27,700.0,225.3474,225.3667,225.2701,225.3667,700.0
2022-07-28 11:10:00,233.2,233.28,232.99,233.11,1754.0,225.2991,225.3764,225.0962,225.2121,1754.0
2022-07-28 11:15:00,232.97,233.2,232.97,233.2,5000.0,225.0769,225.2991,225.0769,225.2991,5000.0
2022-07-28 11:20:00,233.1,233.5,233.07,233.5,905.0,225.2025,225.5889,225.1735,225.5889,905.0
2022-07-28 11:25:00,233.68,233.91,233.63,233.88,1400.0,225.7628,225.985,225.7145,225.9561,1400.0
2022-07-28 11:30:00,234.14,234.14,233.57,233.59,2506.0,226.2072,226.2072,225.6566,225.6759,2506.0
2022-07-28 11:35:00,233.67,234.06,233.67,234.04,1785.0,225.7532,226.13,225.7532,226.1106,1785.0
2022-07-28 11:40:00,234.06,234.5,233.95,234.27,1388.0,226.13,226.555,226.0237,226.3328,1388.0
2022-07-28 11:45:00,234.37,234.95,234.37,234.95,4776.0,226.4295,226.9898,226.4295,226.9898,4776.0
2022-07-28 11:50:00,234.92,235.38,234.91,235.33,4729.0,226.9608,227.4052,226.9512,227.3569,4729.0
2022-07-28 11:55:00,235.32,235.43,235.06,235.07,8398.0,227.3473,227.4535,227.0961,227.1057,8398.0
2022-07-28 12:00:00,235.09,235.48,235.09,235.3,5284.0,227.1251,227.5018,227.1251,227.3279,5284.0
2022-07-28 12:05:00,235.35,235.62,235.24,235.37,24622.0,227.3763,227.6371,227.27,227.3956,24622.0
2022-07-28 12:10:00,235.39,235.51,235.36,235.49,9995.0,227.4149,227.5308,227.3859,227.5115,9995.0
2022-07-28 12:15:00,235.53,235.55,235.06,235.13,5090.0,227.5502,227.5695,227.0961,227.1637,5090.0
2022-07-28 12:20:00,235.08,235.5,235.08,235.45,2420.0,227.1154,227.5212,227.1154,227.4729,2420.0
2022-07-28 12:25:00,235.49,235.87,235.37,235.79,3703.0,227.5115,227.8786,227.3956,227.8013,3703.0
2022-07-28 12:30:00,235.8,236.15,235.59,235.68,5009.0,227.811,228.1491,227.6081,227.6951,5009.0
2022-07-28 12:35:00,235.68,235.84,235.43,235.67,2500.0,227.6951,227.8497,227.4535,227.6854,2500.0
2022-07-28 12:40:00,235.65,235.65,235.52,235.63,2203.0,227.6661,227.6661,227.5405,227.6468,2203.0
2022-07-28 12:45:00,235.73,236.02,235.73,235.84,2444.0,227.7434,228.0236,227.7434,227.8497,2444.0
2022-07-28 12:50:00,235.8,235.89,235.67,235.88,2958.0,227.811,227.898,227.6854,227.8883,2958.0
2022-07-28 12:55:00,236.01,236.01,235.86,235.9,2299.0,228.0139,228.0139,227.869,227.9076,2299.0
2022-07-28 13:00:00,235.89,235.89,235.62,235.84,2700.0,227.898,227.898,227.6371,227.8497,2700.0
2022-07-28 13:05:00,235.82,236.31,235.78,236.31,2693.0,227.8303,228.3037,227.7917,228.3037,2693.0
2022-07-28 13:10:00,236.31,236.31,236.0,236.11,2121.0,228.3037,228.3037,228.0042,228.1105,2121.0
2022-07-28 13:15:00,236.15,236.29,236.04,236.29,3014.0,228.1491,228.2844,228.0429,228.2844,3014.0
2022-07-28 13:20:00,236.33,236.67,236.29,236.55,3828.0,228.323,228.6515,228.2844,228.5356,3828.0
2022-07-28 13:25:00,236.56,236.73,236.51,236.67,2987.0,228.5453,228.7095,228.497,228.6515,2987.0
2022-07-28 13:30:00,236.68,236.88,236.61,236.72,3454.0,228.6612,228.8544,228.5936,228.6998,3454.0
2022-07-28 13:35:00,236.67,237.08,236.67,236.77,7065.0,228.6515,229.0476,228.6515,228.7481,7065.0
2022-07-28 13:40:00,236.79,237.21,236.79,237.17,3523.0,228.7675,229.1732,228.7675,229.1346,3523.0
2022-07-28 13:45:00,237.11,237.27,237.0,237.24,3805.0,229.0766,229.2312,228.9703,229.2022,3805.0
2022-07-28 13:50:00,237.19,237.28,236.71,236.72,25065.0,229.1539,229.2409,228.6902,228.6998,25065.0
2022-07-28 13:55:00,236.71,236.89,236.56,236.58,22544.0,228.6902,228.8641,228.5453,228.5646,22544.0
2022-07-28 14:00:00,236.55,236.61,236.36,236.61,2900.0,228.5356,228.5936,228.352,228.5936,2900.0
2022-07-28 14:05:00,236.44,236.44,235.88,235.88,5722.0,228.4293,228.4293,227.8883,227.8883,5722.0
2022-07-28 14:10:00,235.9,236.06,235.52,235.86,37947.0,227.9076,228.0622,227.5405,227.869,37947.0
2022-07-28 14:15:00,235.86,236.08,235.57,236.01,12074.0,227.869,228.0815,227.5888,228.0139,12074.0
2022-07-28 14:20:00,236.01,236.35,235.88,236.05,17362.0,228.0139,228.3424,227.8883,228.0525,17362.0
2022-07-28 14:25:00,235.99,236.08,235.82,235.82,3209.0,227.9946,228.0815,227.8303,227.8303,3209.0
2022-07-28 14:30:00,235.78,235.98,235.65,235.98,1925.0,227.7917,227.9849,227.6661,227.9849,1925.0
2022-07-28 14:35:00,235.93,235.94,235.71,235.75,1400.0,227.9366,227.9463,227.7241,227.7627,1400.0
2022-07-28 14:40:00,235.65,235.89,235.57,235.89,3977.0,227.6661,227.898,227.5888,227.898,3977.0
2022-07-28 14:45:00,235.94,235.94,235.72,235.72,4071.0,227.9463,227.9463,227.7337,227.7337,4071.0
2022-07-28 14:50:00,235.84,235.91,235.68,235.77,3824.0,227.8497,227.9173,227.6951,227.782,3824.0
2022-07-28 14:55:00,235.77,235.79,235.6,235.77,3594.0,227.782,227.8013,227.6178,227.782,3594.0
2022-07-28 15:00:00,235.84,236.05,235.82,235.98,8521.0,227.8497,228.0525,227.8303,227.9849,8521.0
2022-07-28 15:05:00,235.99,236.1,235.57,235.71,7186.0,227.9946,228.1008,227.5888,227.7241,7186.0
2022-07-28 15:10:00,235.74,235.82,235.56,235.79,4450.0,227.753,227.8303,227.5791,227.8013,4450.0
2022-07-28 15:15:00,235.81,235.81,235.65,235.78,4071.0,227.8207,227.8207,227.6661,227.7917,4071.0
2022-07-28 15:20:00,235.79,235.81,235.6,235.67,5592.0,227.8013,227.8207,227.6178,227.6854,5592.0
2022-07-28 15:25:00,235.66,236.19,235.51,236.11,25798.0,227.6757,228.1878,227.5308,228.1105,25798.0
2022-07-28 15:30:00,236.06,236.35,235.76,236.09,10805.0,228.0622,228.3424,227.7724,228.0912,10805.0
2022-07-28 15:35:00,236.1,236.11,235.75,236.01,4284.0,228.1008,228.1105,227.7627,228.0139,4284.0
2022-07-28 15:40:00,235.99,236.09,235.79,235.89,4979.0,227.9946,228.0912,227.8013,227.898,4979.0
2022-07-28 15:45:00,235.92,236.14,235.68,236.09,33020.0,227.9269,228.1395,227.6951,228.0912,33020.0
2022-07-28 15:50:00,236.03,236.25,235.72,235.9,18728.0,228.0332,228.2458,227.7337,227.9076,18728.0
2022-07-28 15:55:00,235.88,236.6,235.53,236.32,111764.0,227.8883,228.5839,227.5502,228.3134,111764.0
2022-07-29 09:30:00,237.37,237.37,236.33,237.26,14043.0,229.3278,229.3278,228.323,229.2215,14043.0
2022-07-29 09:35:00,236.99,237.99,236.98,237.65,22505.0,228.9607,229.9268,228.951,229.5983,22505.0
2022-07-29 09:40:00,237.65,238.0,237.37,238.0,8657.0,229.5983,229.9365,229.3278,229.9365,8657.0
2022-07-29 09:45:00,237.69,238.08,237.69,237.84,20557.0,229.637,230.0138,229.637,229.7819,20557.0
2022-07-29 09:50:00,237.68,238.03,237.42,237.97,3082.0,229.6273,229.9655,229.3761,229.9075,3082.0
2022-07-29 09:55:00,238.06,238.21,237.76,237.8,465.0,229.9944,230.1394,229.7046,229.7432,465.0
2022-07-29 10:00:00,237.76,238.8,237.76,238.62,1979.0,229.7046,230.7094,229.7046,230.5355,1979.0
2022-07-29 10:05:00,238.81,239.01,238.8,238.86,1476.0,230.719,230.9122,230.7094,230.7673,1476.0
2022-07-29 10:10:00,238.68,238.93,238.68,238.75,800.0,230.5934,230.835,230.5934,230.6611,800.0
2022-07-29 10:15:00,238.39,238.4,238.18,238.32,680.0,230.3133,230.3229,230.1104,230.2456,680.0
2022-07-29 10:20:00,238.41,238.77,238.41,238.77,4733.0,230.3326,230.6804,230.3326,230.6804,4733.0
2022-07-29 10:25:00,238.77,239.0,238.66,239.0,2848.0,230.6804,230.9026,230.5741,230.9026,2848.0
2022-07-29 10:30:00,238.93,239.61,238.93,239.47,4075.0,230.835,231.4919,230.835,231.3567,4075.0
2022-07-29 10:35:00,239.52,239.59,239.2,239.2,4131.0,231.405,231.4726,231.0958,231.0958,4131.0
2022-07-29 10:40:00,239.21,239.29,239.03,239.03,2000.0,231.1055,231.1828,230.9316,230.9316,2000.0
2022-07-29 10:45:00,239.17,239.31,238.82,238.82,3212.0,231.0668,231.2021,230.7287,230.7287,3212.0
2022-07-29 10:50:00,238.63,239.09,238.62,238.99,10241.0,230.5451,230.9895,230.5355,230.8929,10241.0
2022-07-29 10:55:00,239.08,239.08,238.52,238.52,1500.0,230.9799,230.9799,230.4389,230.4389,1500.0
2022-07-29 11:00:00,238.54,238.55,238.12,238.18,1922.0,230.4582,230.4678,230.0524,230.1104,1922.0
2022-07-29 11:05:00,238.28,238.49,238.19,238.49,2200.0,230.207,230.4099,230.12,230.4099,2200.0
2022-07-29 11:10:00,238.36,238.52,238.26,238.29,3331.0,230.2843,230.4389,230.1877,230.2166,3331.0
2022-07-29 11:15:00,238.27,238.27,238.08,238.11,1411.0,230.1973,230.1973,230.0138,230.0427,1411.0
2022-07-29 11:20:00,238.25,238.36,237.99,237.99,3002.0,230.178,230.2843,229.9268,229.9268,3002.0
2022-07-29 11:25:00,237.77,238.01,237.63,237.75,3206.0,229.7143,229.9461,229.579,229.6949,3206.0
2022-07-29 11:30:00,237.9,237.96,237.74,237.74,936.0,229.8399,229.8978,229.6853,229.6853,936.0
2022-07-29 11:35:00,237.89,238.08,237.86,238.08,1882.0,229.8302,230.0138,229.8012,230.0138,1882.0
2022-07-29 11:40:00,238.17,238.44,238.16,238.44,2069.0,230.1007,230.3616,230.091,230.3616,2069.0
2022-07-29 11:45:00,238.41,238.5,238.1,238.1,1482.0,230.3326,230.4195,230.0331,230.0331,1482.0
2022-07-29 11:50:00,238.12,238.7,238.09,238.7,7622.0,230.0524,230.6128,230.0234,230.6128,7622.0
2022-07-29 11:55:00,238.64,238.75,238.64,238.75,2892.0,230.5548,230.6611,230.5548,230.6611,2892.0
2022-07-29 12:00:00,238.76,238.81,238.66,238.68,3559.0,230.6707,230.719,230.5741,230.5934,3559.0
2022-07-29 12:05:00,238.62,238.62,238.35,238.41,2700.0,230.5355,230.5355,230.2746,230.3326,2700.0
2022-07-29 12:10:00,238.4,238.84,238.36,238.68,4334.0,230.3229,230.748,230.2843,230.5934,4334.0
2022-07-29 12:15:00,238.8,239.04,238.8,239.04,800.0,230.7094,230.9412,230.7094,230.9412,800.0
2022-07-29 12:20:00,239.0,239.3,238.98,239.13,3004.0,230.9026,231.1924,230.8833,231.0282,3004.0
2022-07-29 12:25:00,239.13,239.23,239.08,239.08,800.0,231.0282,231.1248,230.9799,230.9799,800.0
2022-07-29 12:30:00,239.04,239.04,238.81,238.81,1777.0,230.9412,230.9412,230.719,230.719,1777.0
2022-07-29 12:35:00,238.74,238.91,238.74,238.8,575.0,230.6514,230.8156,230.6514,230.7094,575.0
2022-07-29 12:40:00,238.89,238.92,238.84,238.91,1317.0,230.7963,230.8253,230.748,230.8156,1317.0
2022-07-29 12:45:00,238.92,239.26,238.92,239.09,3227.0,230.8253,231.1538,230.8253,230.9895,3227.0
2022-07-29 12:50:00,239.2,239.42,239.2,239.42,1900.0,231.0958,231.3084,231.0958,231.3084,1900.0
2022-07-29 12:55:00,239.46,239.49,239.25,239.28,3474.0,231.347,231.376,231.1441,231.1731,3474.0
2022-07-29 13:00:00,239.35,239.35,239.06,239.12,885.0,231.2407,231.2407,230.9606,231.0185,885.0
2022-07-29 13:05:00,239.06,239.22,239.03,239.03,3152.0,230.9606,231.1151,230.9316,230.9316,3152.0
2022-07-29 13:10:00,239.06,239.06,238.82,238.82,708.0,230.9606,230.9606,230.7287,230.7287,708.0
2022-07-29 13:15:00,238.76,238.76,238.66,238.66,600.0,230.6707,230.6707,230.5741,230.5741,600.0
2022-07-29 13:20:00,238.7,238.79,238.65,238.66,4833.0,230.6128,230.6997,230.5644,230.5741,4833.0
2022-07-29 13:25:00,238.66,238.7,238.58,238.59,900.0,230.5741,230.6128,230.4968,230.5065,900.0
2022-07-29 13:30:00,238.47,238.5,238.29,238.3,2139.0,230.3905,230.4195,230.2166,230.2263,2139.0
2022-07-29 13:35:00,238.27,238.48,238.02,238.41,9652.0,230.1973,230.4002,229.9558,230.3326,9652.0
2022-07-29 13:40:00,238.49,238.71,238.48,238.71,1000.0,230.4099,230.6224,230.4002,230.6224,1000.0
2022-07-29 13:45:00,238.77,238.83,238.69,238.77,1790.0,230.6804,230.7383,230.6031,230.6804,1790.0
2022-07-29 13:50:00,238.7,238.76,238.58,238.76,2375.0,230.6128,230.6707,230.4968,230.6707,2375.0
2022-07-29 13:55:00,238.75,238.88,238.66,238.69,3549.0,230.6611,230.7867,230.5741,230.6031,3549.0
2022-07-29 14:00:00,238.63,238.7,238.55,238.67,2824.0,230.5451,230.6128,230.4678,230.5838,2824.0
2022-07-29 14:05:00,238.78,238.96,238.71,238.96,1207.0,230.69,230.8639,230.6224,230.8639,1207.0
2022-07-29 14:10:00,239.01,239.01,238.79,238.79,2221.0,230.9122,230.9122,230.6997,230.6997,2221.0
2022-07-29 14:15:00,238.68,238.74,238.51,238.62,2610.0,230.5934,230.6514,230.4292,230.5355,2610.0
2022-07-29 14:20:00,238.6,238.61,238.34,238.46,8611.0,230.5161,230.5258,230.2649,230.3809,8611.0
2022-07-29 14:25:00,238.5,238.69,238.46,238.53,2600.0,230.4195,230.6031,230.3809,230.4485,2600.0
2022-07-29 14:30:00,238.69,238.69,238.57,238.66,1600.0,230.6031,230.6031,230.4872,230.5741,1600.0
2022-07-29 14:35:00,238.67,238.97,238.67,238.79,4441.0,230.5838,230.8736,230.5838,230.6997,4441.0
2022-07-29 14:40:00,238.74,238.81,238.36,238.46,3100.0,230.6514,230.719,230.2843,230.3809,3100.0
2022-07-29 14:45:00,238.49,238.77,238.49,238.71,4530.0,230.4099,230.6804,230.4099,230.6224,4530.0
2022-07-29 14:50:00,238.72,238.94,238.58,238.91,1714.0,230.6321,230.8446,230.4968,230.8156,1714.0
2022-07-29 14:55:00,238.96,238.98,238.76,238.93,3833.0,230.8639,230.8833,230.6707,230.835,3833.0
2022-07-29 15:00:00,238.9,239.11,238.85,239.08,2033.0,230.806,231.0089,230.7577,230.9799,2033.0
2022-07-29 15:05:00,239.14,239.14,238.81,238.87,5102.0,231.0378,231.0378,230.719,230.777,5102.0
2022-07-29 15:10:00,238.93,238.93,238.71,238.87,2429.0,230.835,230.835,230.6224,230.777,2429.0
2022-07-29 15:15:00,238.92,238.92,238.7,238.8,2406.0,230.8253,230.8253,230.6128,230.7094,2406.0
2022-07-29 15:20:00,238.74,239.03,238.7,239.03,3378.0,230.6514,230.9316,230.6128,230.9316,3378.0
2022-07-29 15:25:00,239.16,239.29,239.14,239.29,3534.0,231.0572,231.1828,231.0378,231.1828,3534.0
2022-07-29 15:30:00,239.24,239.24,239.01,239.1,5173.0,231.1345,231.1345,230.9122,230.9992,5173.0
2022-07-29 15:35:00,239.16,239.41,239.16,239.19,5661.0,231.0572,231.2987,231.0572,231.0862,5661.0
2022-07-29 15:40:00,239.19,239.19,238.96,239.08,8295.0,231.0862,231.0862,230.8639,230.9799,8295.0
2022-07-29 15:45:00,239.04,239.33,238.99,239.26,6337.0,230.9412,231.2214,230.8929,231.1538,6337.0
2022-07-29 15:50:00,239.32,239.39,238.9,239.05,15215.0,231.2117,231.2794,230.806,230.9509,15215.0
2022-07-29 15:55:00,238.99,238.99,238.37,238.73,37686.0,230.8929,230.8929,230.2939,230.6417,37686.0
2022-08-01 09:30:00,236.8,238.27,236.33,237.48,9212.0,228.7771,230.1973,228.323,229.4341,9212.0
2022-08-01 09:35:00,237.26,237.48,237.22,237.45,443.0,229.2215,229.4341,229.1829,229.4051,443.0
2022-08-01 09:40:00,238.18,238.51,237.87,238.19,1999.0,230.1104,230.4292,229.8109,230.12,1999.0
2022-08-01 09:45:00,237.89,238.37,237.86,238.16,3970.0,229.8302,230.2939,229.8012,230.091,3970.0
2022-08-01 09:50:00,238.4,238.64,238.35,238.58,1455.0,230.3229,230.5548,230.2746,230.4968,1455.0
2022-08-01 09:55:00,238.39,238.41,238.11,238.16,2300.0,230.3133,230.3326,230.0427,230.091,2300.0
2022-08-01 10:00:00,238.13,238.21,237.89,238.04,1100.0,230.0621,230.1394,229.8302,229.9751,1100.0
2022-08-01 10:05:00,238.46,238.6,237.8,237.81,8290.0,230.3809,230.5161,229.7432,229.7529,8290.0
2022-08-01 10:10:00,238.03,238.16,237.82,238.16,5786.0,229.9655,230.091,229.7626,230.091,5786.0
2022-08-01 10:15:00,238.0,238.0,237.42,237.5,7180.0,229.9365,229.9365,229.3761,229.4534,7180.0
2022-08-01 10:20:00,237.57,237.75,237.5,237.72,2268.0,229.521,229.6949,229.4534,229.666,2268.0
2022-08-01 10:25:00,237.79,237.79,237.43,237.65,4020.0,229.7336,229.7336,229.3858,229.5983,4020.0
2022-08-01 10:30:00,237.61,237.72,237.46,237.72,8431.0,229.5597,229.666,229.4148,229.666,8431.0
2022-08-01 10:35:00,237.65,238.07,237.64,238.07,4993.0,229.5983,230.0041,229.5887,230.0041,4993.0
2022-08-01 10:40:00,238.09,238.17,238.03,238.04,500.0,230.0234,230.1007,229.9655,229.9751,500.0
2022-08-01 10:45:00,238.21,238.35,238.0,238.09,2266.0,230.1394,230.2746,229.9365,230.0234,2266.0
2022-08-01 10:50:00,238.1,238.54,238.04,238.49,1500.0,230.0331,230.4582,229.9751,230.4099,1500.0
2022-08-01 10:55:00,238.32,238.77,238.29,238.72,2838.0,230.2456,230.6804,230.2166,230.6321,2838.0
2022-08-01 11:00:00,238.8,239.0,238.31,238.31,1851.0,230.7094,230.9026,230.236,230.236,1851.0
2022-08-01 11:05:00,238.31,238.31,237.78,237.83,931.0,230.236,230.236,229.7239,229.7722,931.0
2022-08-01 11:10:00,237.86,238.14,237.85,238.14,1469.0,229.8012,230.0717,229.7916,230.0717,1469.0
2022-08-01 11:15:00,238.14,238.15,237.66,237.67,2550.0,230.0717,230.0814,229.608,229.6176,2550.0
2022-08-01 11:20:00,237.77,238.16,237.76,238.16,1807.0,229.7143,230.091,229.7046,230.091,1807.0
2022-08-01 11:25:00,238.01,238.31,237.96,238.31,850.0,229.9461,230.236,229.8978,230.236,850.0
2022-08-01 11:30:00,238.12,238.13,237.89,237.89,234.0,230.0524,230.0621,229.8302,229.8302,234.0
2022-08-01 11:35:00,237.93,238.01,237.78,237.96,2139.0,229.8688,229.9461,229.7239,229.8978,2139.0
2022-08-01 11:40:00,237.88,237.99,237.75,237.75,2916.0,229.8205,229.9268,229.6949,229.6949,2916.0
2022-08-01 11:45:00,237.69,237.89,237.64,237.89,5565.0,229.637,229.8302,229.5887,229.8302,5565.0
2022-08-01 11:50:00,237.89,237.95,237.61,237.88,4024.0,229.8302,229.8882,229.5597,229.8205,4024.0
2022-08-01 11:55:00,238.08,238.1,237.77,237.77,1389.0,230.0138,230.0331,229.7143,229.7143,1389.0
2022-08-01 12:00:00,237.76,237.88,237.6,237.68,1916.0,229.7046,229.8205,229.55,229.6273,1916.0
2022-08-01 12:05:00,237.64,237.68,237.57,237.68,7283.0,229.5887,229.6273,229.521,229.6273,7283.0
2022-08-01 12:10:00,237.74,237.78,237.41,237.45,1900.0,229.6853,229.7239,229.3665,229.4051,1900.0
2022-08-01 12:15:00,237.38,237.38,237.07,237.31,2100.0,229.3375,229.3375,229.038,229.2698,2100.0
2022-08-01 12:20:00,237.3,237.42,237.24,237.24,1000.0,229.2602,229.3761,229.2022,229.2022,1000.0
2022-08-01 12:25:00,237.24,237.4,237.24,237.39,2710.0,229.2022,229.3568,229.2022,229.3471,2710.0
2022-08-01 12:30:00,237.41,237.5,237.35,237.46,3840.0,229.3665,229.4534,229.3085,229.4148,3840.0
2022-08-01 12:35:00,237.54,237.7,237.48,237.7,1106.0,229.4921,229.6466,229.4341,229.6466,1106.0
2022-08-01 12:40:00,237.73,237.73,237.49,237.62,1942.0,229.6756,229.6756,229.4437,229.5693,1942.0
2022-08-01 12:45:00,237.73,237.97,237.73,237.8,2030.0,229.6756,229.9075,229.6756,229.7432,2030.0
2022-08-01 12:50:00,237.72,237.91,237.39,237.73,28426.0,229.666,229.8495,229.3471,229.6756,28426.0
2022-08-01 12:55:00,237.73,237.73,237.41,237.52,3170.0,229.6756,229.6756,229.3665,229.4727,3170.0
2022-08-01 13:00:00,237.54,237.58,237.09,237.09,14535.0,229.4921,229.5307,229.0573,229.0573,14535.0
2022-08-01 13:05:00,237.16,237.47,237.1,237.34,14799.0,229.1249,229.4244,229.067,229.2988,14799.0
2022-08-01 13:10:00,237.29,237.66,237.06,237.56,8885.0,229.2505,229.608,229.0283,229.5114,8885.0
2022-08-01 13:15:00,237.54,237.56,237.2,237.2,2041.0,229.4921,229.5114,229.1636,229.1636,2041.0
2022-08-01 13:20:00,237.14,237.33,237.0,237.06,5308.0,229.1056,229.2892,228.9703,229.0283,5308.0
2022-08-01 13:25:00,237.08,237.1,236.71,236.91,2744.0,229.0476,229.067,228.6902,228.8834,2744.0
2022-08-01 13:30:00,236.93,236.93,236.5,236.59,4815.0,228.9027,228.9027,228.4873,228.5742,4815.0
2022-08-01 13:35:00,236.53,236.81,236.49,236.74,12644.0,228.5163,228.7868,228.4776,228.7192,12644.0
2022-08-01 13:40:00,236.8,236.8,236.33,236.37,5210.0,228.7771,228.7771,228.323,228.3617,5210.0
2022-08-01 13:45:00,236.32,236.84,236.12,236.84,10176.0,228.3134,228.8158,228.1202,228.8158,10176.0
2022-08-01 13:50:00,236.58,236.74,236.5,236.5,2456.0,228.5646,228.7192,228.4873,228.4873,2456.0
2022-08-01 13:55:00,236.57,236.62,236.49,236.59,2438.0,228.5549,228.6032,228.4776,228.5742,2438.0
2022-08-01 14:00:00,236.63,236.63,236.15,236.31,7336.0,228.6129,228.6129,228.1491,228.3037,7336.0
2022-08-01 14:05:00,236.26,236.47,236.18,236.35,7909.0,228.2554,228.4583,228.1781,228.3424,7909.0
2022-08-01 14:10:00,236.31,236.64,236.27,236.62,8750.0,228.3037,228.6225,228.2651,228.6032,8750.0
2022-08-01 14:15:00,236.67,236.75,236.35,236.46,10212.0,228.6515,228.7288,228.3424,228.4486,10212.0
2022-08-01 14:20:00,236.55,236.66,236.47,236.62,4539.0,228.5356,228.6419,228.4583,228.6032,4539.0
2022-08-01 14:25:00,236.8,236.88,236.57,236.64,5421.0,228.7771,228.8544,228.5549,228.6225,5421.0
2022-08-01 14:30:00,236.64,236.99,236.64,236.99,1903.0,228.6225,228.9607,228.6225,228.9607,1903.0
2022-08-01 14:35:00,237.06,237.06,236.74,236.81,2335.0,229.0283,229.0283,228.7192,228.7868,2335.0
2022-08-01 14:40:00,236.88,236.88,236.6,236.73,3807.0,228.8544,228.8544,228.5839,228.7095,3807.0
2022-08-01 14:45:00,236.84,236.85,236.7,236.7,3807.0,228.8158,228.8254,228.6805,228.6805,3807.0
2022-08-01 14:50:00,236.66,236.73,236.51,236.65,3097.0,228.6419,228.7095,228.497,228.6322,3097.0
2022-08-01 14:55:00,236.67,237.24,236.67,237.03,4900.0,228.6515,229.2022,228.6515,228.9993,4900.0
2022-08-01 15:00:00,237.03,237.08,236.77,236.88,5234.0,228.9993,229.0476,228.7481,228.8544,5234.0
2022-08-01 15:05:00,236.85,236.95,236.77,236.93,4405.0,228.8254,228.922,228.7481,228.9027,4405.0
2022-08-01 15:10:00,236.86,236.98,236.79,236.98,5955.0,228.8351,228.951,228.7675,228.951,5955.0
2022-08-01 15:15:00,237.03,237.03,236.7,236.8,4082.0,228.9993,228.9993,228.6805,228.7771,4082.0
2022-08-01 15:20:00,236.73,236.74,236.56,236.56,5624.0,228.7095,228.7192,228.5453,228.5453,5624.0
2022-08-01 15:25:00,236.54,236.66,236.43,236.61,6125.0,228.5259,228.6419,228.4197,228.5936,6125.0
2022-08-01 15:30:00,236.56,236.7,236.38,236.64,8023.0,228.5453,228.6805,228.3714,228.6225,8023.0
2022-08-01 15:35:00,236.66,236.93,236.61,236.62,5986.0,228.6419,228.9027,228.5936,228.6032,5986.0
2022-08-01 15:40:00,236.7,236.88,236.37,236.55,9476.0,228.6805,228.8544,228.3617,228.5356,9476.0
2022-08-01 15:45:00,236.53,237.05,236.48,237.03,4343.0,228.5163,229.0187,228.468,228.9993,4343.0
2022-08-01 15:50:00,237.09,237.3,236.16,236.36,36157.0,229.0573,229.2602,228.1588,228.352,36157.0
2022-08-01 15:55:00,236.34,236.69,236.25,236.57,55448.0,228.3327,228.6709,228.2458,228.5549,55448.0
2022-08-02 09:30:00,237.56,237.78,237.21,237.28,8214.0,229.5114,229.7239,229.1732,229.2409,8214.0
2022-08-02 09:35:00,237.32,237.32,235.63,235.96,10422.0,229.2795,229.2795,227.6468,227.9656,10422.0
2022-08-02 09:40:00,236.14,236.19,235.51,235.81,5276.0,228.1395,228.1878,227.5308,227.8207,5276.0
2022-08-02 09:45:00,235.89,236.43,235.8,235.8,1802.0,227.898,228.4197,227.811,227.811,1802.0
2022-08-02 09:50:00,235.83,235.83,234.61,235.16,12071.0,227.84,227.84,226.6613,227.1927,12071.0
2022-08-02 09:55:00,235.06,235.34,234.2,235.34,7179.0,227.0961,227.3666,226.2652,227.3666,7179.0
2022-08-02 10:00:00,235.35,236.21,235.35,236.05,3133.0,227.3763,228.2071,227.3763,228.0525,3133.0
2022-08-02 10:05:00,236.06,236.07,235.38,235.43,2092.0,228.0622,228.0719,227.4052,227.4535,2092.0
2022-08-02 10:10:00,235.31,235.38,235.01,235.23,12091.0,227.3376,227.4052,227.0478,227.2603,12091.0
2022-08-02 10:15:00,235.37,235.45,234.86,235.13,3898.0,227.3956,227.4729,226.9029,227.1637,3898.0
2022-08-02 10:20:00,235.02,235.75,235.02,235.43,10273.0,227.0574,227.7627,227.0574,227.4535,10273.0
2022-08-02 10:25:00,235.48,235.84,235.42,235.84,3333.0,227.5018,227.8497,227.4439,227.8497,3333.0
2022-08-02 10:30:00,236.11,236.11,235.71,235.81,5175.0,228.1105,228.1105,227.7241,227.8207,5175.0
2022-08-02 10:35:00,235.84,236.14,235.83,235.92,1842.0,227.8497,228.1395,227.84,227.9269,1842.0
2022-08-02 10:40:00,236.01,236.36,235.96,236.36,2185.0,228.0139,228.352,227.9656,228.352,2185.0
2022-08-02 10:45:00,236.31,236.31,236.05,236.15,1200.0,228.3037,228.3037,228.0525,228.1491,1200.0
2022-08-02 10:50:00,236.19,236.55,236.19,236.55,1149.0,228.1878,228.5356,228.1878,228.5356,1149.0
2022-08-02 10:55:00,236.43,236.63,236.33,236.34,2323.0,228.4197,228.6129,228.323,228.3327,2323.0
2022-08-02 11:00:00,236.41,236.42,236.23,236.23,1605.0,228.4003,228.41,228.2264,228.2264,1605.0
2022-08-02 11:05:00,236.18,236.33,236.18,236.21,1501.0,228.1781,228.323,228.1781,228.2071,1501.0
2022-08-02 11:10:00,236.21,236.32,236.05,236.07,6283.0,228.2071,228.3134,228.0525,228.0719,6283.0
2022-08-02 11:15:00,236.05,236.67,236.05,236.67,3717.0,228.0525,228.6515,228.0525,228.6515,3717.0
2022-08-02 11:20:00,236.59,236.63,236.52,236.63,1722.0,228.5742,228.6129,228.5066,228.6129,1722.0
2022-08-02 11:25:00,236.83,237.16,236.74,236.95,4952.0,228.8061,229.1249,228.7192,228.922,4952.0
2022-08-02 11:30:00,236.95,236.95,236.21,236.29,7192.0,228.922,228.922,228.2071,228.2844,7192.0
2022-08-02 11:35:00,236.43,236.68,236.4,236.47,5031.0,228.4197,228.6612,228.3907,228.4583,5031.0
2022-08-02 11:40:00,236.61,236.72,236.57,236.72,600.0,228.5936,228.6998,228.5549,228.6998,600.0
2022-08-02 11:45:00,236.73,236.81,236.62,236.68,1304.0,228.7095,228.7868,228.6032,228.6612,1304.0
2022-08-02 11:50:00,236.66,236.67,236.4,236.52,2200.0,228.6419,228.6515,228.3907,228.5066,2200.0
2022-08-02 11:55:00,236.51,236.7,236.32,236.53,3757.0,228.497,228.6805,228.3134,228.5163,3757.0
2022-08-02 12:00:00,236.61,236.87,236.58,236.82,3624.0,228.5936,228.8448,228.5646,228.7964,3624.0
2022-08-02 12:05:00,236.74,237.02,236.74,236.99,1434.0,228.7192,228.9897,228.7192,228.9607,1434.0
2022-08-02 12:10:00,236.93,237.14,236.93,237.09,5955.0,228.9027,229.1056,228.9027,229.0573,5955.0
2022-08-02 12:15:00,237.1,237.34,237.08,237.33,6611.0,229.067,229.2988,229.0476,229.2892,6611.0
2022-08-02 12:20:00,237.35,237.51,237.32,237.46,5813.0,229.3085,229.4631,229.2795,229.4148,5813.0
2022-08-02 12:25:00,237.45,237.63,237.45,237.63,3894.0,229.4051,229.579,229.4051,229.579,3894.0
2022-08-02 12:30:00,237.67,237.67,237.36,237.41,6301.0,229.6176,229.6176,229.3182,229.3665,6301.0
2022-08-02 12:35:00,237.53,237.61,237.45,237.58,1111.0,229.4824,229.5597,229.4051,229.5307,1111.0
2022-08-02 12:40:00,237.85,237.85,237.5,237.61,3444.0,229.7916,229.7916,229.4534,229.5597,3444.0
2022-08-02 12:45:00,237.61,237.91,237.56,237.83,5650.0,229.5597,229.8495,229.5114,229.7722,5650.0
2022-08-02 12:50:00,237.86,237.92,237.71,237.79,5036.0,229.8012,229.8592,229.6563,229.7336,5036.0
2022-08-02 12:55:00,237.75,237.83,237.66,237.82,5185.0,229.6949,229.7722,229.608,229.7626,5185.0
2022-08-02 13:00:00,237.82,237.82,237.47,237.48,2706.0,229.7626,229.7626,229.4244,229.4341,2706.0
2022-08-02 13:05:00,237.47,237.57,237.03,237.53,15839.0,229.4244,229.521,228.9993,229.4824,15839.0
2022-08-02 13:10:00,237.64,237.87,237.59,237.79,18373.0,229.5887,229.8109,229.5404,229.7336,18373.0
2022-08-02 13:15:00,237.76,238.35,237.7,238.35,9073.0,229.7046,230.2746,229.6466,230.2746,9073.0
2022-08-02 13:20:00,238.87,238.99,238.67,238.81,3404.0,230.777,230.8929,230.5838,230.719,3404.0
2022-08-02 13:25:00,238.75,238.75,237.97,238.04,4154.0,230.6611,230.6611,229.9075,229.9751,4154.0
2022-08-02 13:30:00,237.97,237.97,237.39,237.39,2715.0,229.9075,229.9075,229.3471,229.3471,2715.0
2022-08-02 13:35:00,237.28,237.4,237.13,237.32,2849.0,229.2409,229.3568,229.0959,229.2795,2849.0
2022-08-02 13:40:00,237.3,237.43,237.08,237.24,3015.0,229.2602,229.3858,229.0476,229.2022,3015.0
2022-08-02 13:45:00,237.23,237.46,237.22,237.43,881.0,229.1926,229.4148,229.1829,229.3858,881.0
2022-08-02 13:50:00,237.41,237.44,237.24,237.44,2347.0,229.3665,229.3954,229.2022,229.3954,2347.0
2022-08-02 13:55:00,237.46,237.65,237.36,237.65,1310.0,229.4148,229.5983,229.3182,229.5983,1310.0
2022-08-02 14:00:00,237.71,237.73,237.43,237.59,1604.0,229.6563,229.6756,229.3858,229.5404,1604.0
2022-08-02 14:05:00,237.59,238.33,237.59,238.22,3037.0,229.5404,230.2553,229.5404,230.149,3037.0
2022-08-02 14:10:00,238.13,238.33,238.01,238.23,25600.0,230.0621,230.2553,229.9461,230.1587,25600.0
2022-08-02 14:15:00,238.15,238.22,238.01,238.19,650.0,230.0814,230.149,229.9461,230.12,650.0
2022-08-02 14:20:00,238.16,238.48,238.16,238.48,1540.0,230.091,230.4002,230.091,230.4002,1540.0
2022-08-02 14:25:00,238.6,238.74,238.47,238.61,1010.0,230.5161,230.6514,230.3905,230.5258,1010.0
2022-08-02 14:30:00,238.59,238.79,238.48,238.79,4354.0,230.5065,230.6997,230.4002,230.6997,4354.0
2022-08-02 14:35:00,238.65,238.67,238.42,238.42,1414.0,230.5644,230.5838,230.3422,230.3422,1414.0
2022-08-02 14:40:00,238.34,238.35,238.29,238.29,400.0,230.2649,230.2746,230.2166,230.2166,400.0
2022-08-02 14:45:00,238.29,238.29,238.01,238.29,1744.0,230.2166,230.2166,229.9461,230.2166,1744.0
2022-08-02 14:50:00,238.32,238.4,238.01,238.01,1900.0,230.2456,230.3229,229.9461,229.9461,1900.0
2022-08-02 14:55:00,238.0,238.06,237.83,237.83,1000.0,229.9365,229.9944,229.7722,229.7722,1000.0
2022-08-02 15:00:00,238.01,238.01,237.94,237.94,400.0,229.9461,229.9461,229.8785,229.8785,400.0
2022-08-02 15:05:00,238.07,238.32,238.07,238.09,1527.0,230.0041,230.2456,230.0041,230.0234,1527.0
2022-08-02 15:10:00,237.96,237.98,237.84,237.84,1100.0,229.8978,229.9171,229.7819,229.7819,1100.0
2022-08-02 15:15:00,238.03,238.07,237.54,237.69,2350.0,229.9655,230.0041,229.4921,229.637,2350.0
2022-08-02 15:20:00,237.64,237.77,237.57,237.63,1544.0,229.5887,229.7143,229.521,229.579,1544.0
2022-08-02 15:25:00,237.81,238.14,237.78,237.99,1511.0,229.7529,230.0717,229.7239,229.9268,1511.0
2022-08-02 15:30:00,238.02,238.21,237.93,238.2,3344.0,229.9558,230.1394,229.8688,230.1297,3344.0
2022-08-02 15:35:00,238.21,238.53,238.2,238.27,2914.0,230.1394,230.4485,230.1297,230.1973,2914.0
2022-08-02 15:40:00,238.2,238.27,238.07,238.27,2855.0,230.1297,230.1973,230.0041,230.1973,2855.0
2022-08-02 15:45:00,238.15,238.18,237.62,237.66,3967.0,230.0814,230.1104,229.5693,229.608,3967.0
2022-08-02 15:50:00,237.68,237.77,237.48,237.6,9888.0,229.6273,229.7143,229.4341,229.55,9888.0
2022-08-02 15:55:00,237.56,237.68,237.3,237.6,32331.0,229.5114,229.6273,229.2602,229.55,32331.0
2022-08-03 09:30:00,237.85,238.61,237.13,238.6,8875.0,229.7916,230.5258,229.0959,230.5161,8875.0
2022-08-03 09:35:00,238.75,238.75,238.18,238.29,4820.0,230.6611,230.6611,230.1104,230.2166,4820.0
2022-08-03 09:40:00,238.43,238.43,237.58,237.72,1700.0,230.3519,230.3519,229.5307,229.666,1700.0
2022-08-03 09:45:00,237.51,237.51,236.88,236.9,2551.0,229.4631,229.4631,228.8544,228.8737,2551.0
2022-08-03 09:50:00,236.87,237.47,236.7,237.47,3742.0,228.8448,229.4244,228.6805,229.4244,3742.0
2022-08-03 09:55:00,237.66,238.8,237.5,238.8,1000.0,229.608,230.7094,229.4534,230.7094,1000.0
2022-08-03 10:00:00,238.44,238.74,237.98,238.74,1670.0,230.3616,230.6514,229.9171,230.6514,1670.0
2022-08-03 10:05:00,239.0,239.0,238.39,238.56,1367.0,230.9026,230.9026,230.3133,230.4775,1367.0
2022-08-03 10:10:00,238.29,238.58,238.29,238.48,1019.0,230.2166,230.4968,230.2166,230.4002,1019.0
2022-08-03 10:15:00,238.65,238.75,238.38,238.38,1616.0,230.5644,230.6611,230.3036,230.3036,1616.0
2022-08-03 10:20:00,238.31,238.54,238.28,238.54,1308.0,230.236,230.4582,230.207,230.4582,1308.0
2022-08-03 10:25:00,238.54,238.84,238.31,238.69,1450.0,230.4582,230.748,230.236,230.6031,1450.0
2022-08-03 10:30:00,238.54,238.65,238.54,238.65,630.0,230.4582,230.5644,230.4582,230.5644,630.0
2022-08-03 10:35:00,238.68,238.71,238.35,238.71,1589.0,230.5934,230.6224,230.2746,230.6224,1589.0
2022-08-03 10:40:00,238.59,238.83,238.51,238.81,1635.0,230.5065,230.7383,230.4292,230.719,1635.0
2022-08-03 10:45:00,238.83,238.94,238.77,238.94,1436.0,230.7383,230.8446,230.6804,230.8446,1436.0
2022-08-03 10:50:00,239.09,239.22,238.99,238.99,718.0,230.9895,231.1151,230.8929,230.8929,718.0
2022-08-03 10:55:00,238.95,238.95,238.78,238.78,450.0,230.8543,230.8543,230.69,230.69,450.0
2022-08-03 11:00:00,239.08,239.18,239.0,239.18,500.0,230.9799,231.0765,230.9026,231.0765,500.0
2022-08-03 11:05:00,239.27,239.31,239.2,239.2,400.0,231.1634,231.2021,231.0958,231.0958,400.0
2022-08-03 11:10:00,239.35,239.62,239.35,239.62,774.0,231.2407,231.5016,231.2407,231.5016,774.0
2022-08-03 11:15:00,239.62,239.62,239.25,239.25,1413.0,231.5016,231.5016,231.1441,231.1441,1413.0
2022-08-03 11:20:00,239.3,239.3,238.87,239.16,29797.0,231.1924,231.1924,230.777,231.0572,29797.0
2022-08-03 11:25:00,239.18,239.18,238.89,239.08,2482.0,231.0765,231.0765,230.7963,230.9799,2482.0
2022-08-03 11:30:00,239.03,239.22,238.88,239.04,1309.0,230.9316,231.1151,230.7867,230.9412,1309.0
2022-08-03 11:35:00,239.21,239.27,239.21,239.24,500.0,231.1055,231.1634,231.1055,231.1345,500.0
2022-08-03 11:40:00,239.29,239.59,239.29,239.48,1131.0,231.1828,231.4726,231.1828,231.3663,1131.0
2022-08-03 11:45:00,239.56,239.56,239.04,239.19,3052.0,231.4436,231.4436,230.9412,231.0862,3052.0
2022-08-03 11:50:00,239.25,239.35,238.99,239.31,4095.0,231.1441,231.2407,230.8929,231.2021,4095.0
2022-08-03 11:55:00,239.45,239.72,239.45,239.51,800.0,231.3373,231.5982,231.3373,231.3953,800.0
2022-08-03 12:00:00,239.39,239.64,239.36,239.49,1200.0,231.2794,231.5209,231.2504,231.376,1200.0
2022-08-03 12:05:00,239.59,239.63,239.5,239.63,1000.0,231.4726,231.5112,231.3856,231.5112,1000.0
2022-08-03 12:10:00,239.63,239.71,239.49,239.49,1000.0,231.5112,231.5885,231.376,231.376,1000.0
2022-08-03 12:15:00,239.51,239.51,239.17,239.25,657.0,231.3953,231.3953,231.0668,231.1441,657.0
2022-08-03 12:20:00,239.38,239.57,239.3,239.57,1629.0,231.2697,231.4533,231.1924,231.4533,1629.0
2022-08-03 12:25:00,239.49,239.52,239.29,239.29,1651.0,231.376,231.405,231.1828,231.1828,1651.0
2022-08-03 12:30:00,239.44,239.68,239.44,239.53,866.0,231.3277,231.5595,231.3277,231.4146,866.0
2022-08-03 12:35:00,239.5,239.55,239.47,239.47,300.0,231.3856,231.434,231.3567,231.3567,300.0
2022-08-03 12:40:00,239.42,239.67,239.42,239.43,549.0,231.3084,231.5499,231.3084,231.318,549.0
2022-08-03 12:45:00,239.45,239.67,239.45,239.54,700.0,231.3373,231.5499,231.3373,231.4243,700.0
2022-08-03 12:50:00,239.6,239.74,239.46,239.46,2700.0,231.4823,231.6175,231.347,231.347,2700.0
2022-08-03 12:55:00,239.48,239.62,239.21,239.53,4981.0,231.3663,231.5016,231.1055,231.4146,4981.0
2022-08-03 13:00:00,239.67,240.03,239.63,239.84,17609.0,231.5499,231.8977,231.5112,231.7141,17609.0
2022-08-03 13:05:00,239.87,239.96,239.86,239.87,606.0,231.7431,231.8301,231.7335,231.7431,606.0
2022-08-03 13:10:00,239.86,240.0,239.8,239.91,4306.0,231.7335,231.8687,231.6755,231.7818,4306.0
2022-08-03 13:15:00,239.78,239.81,239.63,239.63,1681.0,231.6562,231.6851,231.5112,231.5112,1681.0
2022-08-03 13:20:00,239.69,239.73,239.69,239.7,600.0,231.5692,231.6079,231.5692,231.5789,600.0
2022-08-03 13:25:00,239.57,239.89,239.57,239.89,500.0,231.4533,231.7624,231.4533,231.7624,500.0
2022-08-03 13:30:00,239.81,239.81,239.55,239.59,2387.0,231.6851,231.6851,231.434,231.4726,2387.0
2022-08-03 13:35:00,239.5,239.5,239.5,239.5,100.0,231.3856,231.3856,231.3856,231.3856,100.0
2022-08-03 13:40:00,239.51,239.51,239.42,239.43,907.0,231.3953,231.3953,231.3084,231.318,907.0
2022-08-03 13:45:00,239.35,239.41,239.35,239.39,300.0,231.2407,231.2987,231.2407,231.2794,300.0
2022-08-03 13:50:00,239.43,239.55,239.21,239.21,696.0,231.318,231.434,231.1055,231.1055,696.0
2022-08-03 13:55:00,239.28,239.35,239.21,239.25,1186.0,231.1731,231.2407,231.1055,231.1441,1186.0
2022-08-03 14:00:00,239.19,239.37,239.18,239.36,1057.0,231.0862,231.2601,231.0765,231.2504,1057.0
2022-08-03 14:05:00,239.38,239.51,239.38,239.46,1012.0,231.2697,231.3953,231.2697,231.347,1012.0
2022-08-03 14:10:00,239.46,239.57,239.44,239.52,700.0,231.347,231.4533,231.3277,231.405,700.0
2022-08-03 14:15:00,239.5,239.52,239.49,239.52,800.0,231.3856,231.405,231.376,231.405,800.0
2022-08-03 14:20:00,239.59,239.6,239.59,239.59,100.0,231.4726,231.4823,231.4726,231.4726,100.0
2022-08-03 14:25:00,239.57,239.57,239.37,239.37,1140.0,231.4533,231.4533,231.2601,231.2601,1140.0
2022-08-03 14:30:00,239.42,239.42,239.28,239.37,1800.0,231.3084,231.3084,231.1731,231.2601,1800.0
2022-08-03 14:35:00,239.34,239.4,239.22,239.22,1700.0,231.2311,231.289,231.1151,231.1151,1700.0
2022-08-03 14:40:00,239.22,239.27,239.0,239.04,900.0,231.1151,231.1634,230.9026,230.9412,900.0
2022-08-03 14:45:00,238.91,239.04,238.62,238.62,3850.0,230.8156,230.9412,230.5355,230.5355,3850.0
2022-08-03 14:50:00,238.65,238.71,238.37,238.39,12290.0,230.5644,230.6224,230.2939,230.3133,12290.0
2022-08-03 14:55:00,238.41,238.85,238.37,238.77,5016.0,230.3326,230.7577,230.2939,230.6804,5016.0
2022-08-03 15:00:00,238.72,238.81,238.63,238.81,2421.0,230.6321,230.719,230.5451,230.719,2421.0
2022-08-03 15:05:00,238.84,238.89,238.67,238.67,1213.0,230.748,230.7963,230.5838,230.5838,1213.0
2022-08-03 15:10:00,238.63,238.71,238.63,238.68,3741.0,230.5451,230.6224,230.5451,230.5934,3741.0
2022-08-03 15:15:00,238.64,238.64,238.38,238.39,3743.0,230.5548,230.5548,230.3036,230.3133,3743.0
2022-08-03 15:20:00,238.44,238.54,238.41,238.45,2017.0,230.3616,230.4582,230.3326,230.3712,2017.0
2022-08-03 15:25:00,238.41,238.49,238.38,238.46,2467.0,230.3326,230.4099,230.3036,230.3809,2467.0
2022-08-03 15:30:00,238.44,238.48,238.26,238.33,15423.0,230.3616,230.4002,230.1877,230.2553,15423.0
2022-08-03 15:35:00,238.26,238.63,238.26,238.59,13180.0,230.1877,230.5451,230.1877,230.5065,13180.0
2022-08-03 15:40:00,238.58,239.03,238.55,238.96,9350.0,230.4968,230.9316,230.4678,230.8639,9350.0
2022-08-03 15:45:00,238.88,238.92,238.38,238.43,16578.0,230.7867,230.8253,230.3036,230.3519,16578.0
2022-08-03 15:50:00,238.46,239.11,238.4,239.02,23763.0,230.3809,231.0089,230.3229,230.9219,23763.0
2022-08-03 15:55:00,238.96,238.96,238.28,238.43,61714.0,230.8639,230.8639,230.207,230.3519,61714.0
2022-08-04 09:30:00,238.38,239.79,238.11,238.11,28932.0,230.3036,231.6658,230.0427,230.0427,28932.0
2022-08-04 09:35:00,237.51,237.51,236.91,236.91,300.0,229.4631,229.4631,228.8834,228.8834,300.0
2022-08-04 09:40:00,237.73,238.02,237.17,238.02,1500.0,229.6756,229.9558,229.1346,229.9558,1500.0
2022-08-04 09:45:00,237.75,237.83,237.53,237.53,500.0,229.6949,229.7722,229.4824,229.4824,500.0
2022-08-04 09:50:00,237.56,238.62,237.55,238.62,1698.0,229.5114,230.5355,229.5017,230.5355,1698.0
2022-08-04 09:55:00,238.51,238.8,238.4,238.78,2815.0,230.4292,230.7094,230.3229,230.69,2815.0
2022-08-04 10:00:00,238.57,239.0,238.55,238.88,1800.0,230.4872,230.9026,230.4678,230.7867,1800.0
2022-08-04 10:05:00,238.98,239.46,238.95,239.36,700.0,230.8833,231.347,230.8543,231.2504,700.0
2022-08-04 10:10:00,239.45,239.55,239.19,239.46,2116.0,231.3373,231.434,231.0862,231.347,2116.0
2022-08-04 10:15:00,239.59,239.67,239.27,239.58,2316.0,231.4726,231.5499,231.1634,231.4629,2316.0
2022-08-04 10:20:00,239.52,239.84,239.42,239.84,1436.0,231.405,231.7141,231.3084,231.7141,1436.0
2022-08-04 10:25:00,239.65,239.75,239.36,239.36,1408.0,231.5306,231.6272,231.2504,231.2504,1408.0
2022-08-04 10:30:00,239.32,239.51,238.48,238.48,21257.0,231.2117,231.3953,230.4002,230.4002,21257.0
2022-08-04 10:35:00,238.38,239.29,238.22,239.29,18527.0,230.3036,231.1828,230.149,231.1828,18527.0
2022-08-04 10:40:00,239.33,239.71,239.11,239.71,1681.0,231.2214,231.5885,231.0089,231.5885,1681.0
2022-08-04 10:45:00,239.67,239.81,239.62,239.7,2834.0,231.5499,231.6851,231.5016,231.5789,2834.0
2022-08-04 10:50:00,239.76,239.91,239.68,239.74,1551.0,231.6368,231.7818,231.5595,231.6175,1551.0
2022-08-04 10:55:00,239.8,240.12,239.77,240.12,47264.0,231.6755,231.9846,231.6465,231.9846,47264.0
2022-08-04 11:00:00,240.5,240.57,240.23,240.23,2231.0,232.3518,232.4194,232.0909,232.0909,2231.0
2022-08-04 11:05:00,240.21,240.54,240.08,240.1,10373.0,232.0716,232.3904,231.946,231.9653,10373.0
2022-08-04 11:10:00,239.47,239.47,238.97,239.02,1623.0,231.3567,231.3567,230.8736,230.9219,1623.0
2022-08-04 11:15:00,238.75,239.01,238.75,238.95,1481.0,230.6611,230.9122,230.6611,230.8543,1481.0
2022-08-04 11:20:00,239.05,239.19,238.81,238.98,1100.0,230.9509,231.0862,230.719,230.8833,1100.0
2022-08-04 11:25:00,238.99,239.02,238.55,238.87,2460.0,230.8929,230.9219,230.4678,230.777,2460.0
2022-08-04 11:30:00,239.08,239.08,238.97,239.02,360.0,230.9799,230.9799,230.8736,230.9219,360.0
2022-08-04 11:35:00,238.98,238.98,238.3,238.3,6393.0,230.8833,230.8833,230.2263,230.2263,6393.0
2022-08-04 11:40:00,238.4,238.6,238.08,238.21,2486.0,230.3229,230.5161,230.0138,230.1394,2486.0
2022-08-04 11:45:00,238.27,238.72,238.27,238.72,1500.0,230.1973,230.6321,230.1973,230.6321,1500.0
2022-08-04 11:50:00,238.66,239.02,238.66,238.89,1490.0,230.5741,230.9219,230.5741,230.7963,1490.0
2022-08-04 11:55:00,238.9,239.03,238.53,238.54,1028.0,230.806,230.9316,230.4485,230.4582,1028.0
2022-08-04 12:00:00,238.7,238.72,238.39,238.5,2076.0,230.6128,230.6321,230.3133,230.4195,2076.0
2022-08-04 12:05:00,238.52,238.61,238.52,238.61,305.0,230.4389,230.5258,230.4389,230.5258,305.0
2022-08-04 12:10:00,238.66,238.73,238.26,238.38,2232.0,230.5741,230.6417,230.1877,230.3036,2232.0
2022-08-04 12:15:00,238.27,238.32,237.95,238.31,38356.0,230.1973,230.2456,229.8882,230.236,38356.0
2022-08-04 12:20:00,238.32,238.8,238.32,238.73,2526.0,230.2456,230.7094,230.2456,230.6417,2526.0
2022-08-04 12:25:00,238.81,238.91,238.72,238.91,1012.0,230.719,230.8156,230.6321,230.8156,1012.0
2022-08-04 12:30:00,238.61,238.7,238.55,238.66,1200.0,230.5258,230.6128,230.4678,230.5741,1200.0
2022-08-04 12:35:00,238.5,238.52,238.19,238.33,2320.0,230.4195,230.4389,230.12,230.2553,2320.0
2022-08-04 12:40:00,238.33,238.37,237.88,237.91,2400.0,230.2553,230.2939,229.8205,229.8495,2400.0
2022-08-04 12:45:00,238.0,238.0,237.75,237.87,1702.0,229.9365,229.9365,229.6949,229.8109,1702.0
2022-08-04 12:50:00,238.01,238.18,237.78,237.91,21935.0,229.9461,230.1104,229.7239,229.8495,21935.0
2022-08-04 12:55:00,237.86,237.94,237.69,237.94,700.0,229.8012,229.8785,229.637,229.8785,700.0
2022-08-04 13:00:00,238.07,238.33,238.07,238.17,500.0,230.0041,230.2553,230.0041,230.1007,500.0
2022-08-04 13:05:00,238.21,238.29,238.14,238.29,1000.0,230.1394,230.2166,230.0717,230.2166,1000.0
2022-08-04 13:10:00,238.2,238.33,238.17,238.28,2279.0,230.1297,230.2553,230.1007,230.207,2279.0
2022-08-04 13:15:00,238.28,238.62,238.27,238.62,4208.0,230.207,230.5355,230.1973,230.5355,4208.0
2022-08-04 13:20:00,238.6,238.71,238.37,238.48,3505.0,230.5161,230.6224,230.2939,230.4002,3505.0
2022-08-04 13:25:00,238.52,238.53,238.42,238.51,1813.0,230.4389,230.4485,230.3422,230.4292,1813.0
2022-08-04 13:30:00,238.38,238.7,238.38,238.58,1800.0,230.3036,230.6128,230.3036,230.4968,1800.0
2022-08-04 13:35:00,238.69,238.87,238.64,238.77,1654.0,230.6031,230.777,230.5548,230.6804,1654.0
2022-08-04 13:40:00,238.97,238.97,238.37,238.39,4324.0,230.8736,230.8736,230.2939,230.3133,4324.0
2022-08-04 13:45:00,238.34,238.67,238.31,238.66,3002.0,230.2649,230.5838,230.236,230.5741,3002.0
2022-08-04 13:50:00,238.64,238.64,238.53,238.56,624.0,230.5548,230.5548,230.4485,230.4775,624.0
2022-08-04 13:55:00,238.5,238.63,238.44,238.63,1772.0,230.4195,230.5451,230.3616,230.5451,1772.0
2022-08-04 14:00:00,238.51,238.51,238.41,238.42,1000.0,230.4292,230.4292,230.3326,230.3422,1000.0
2022-08-04 14:05:00,238.71,238.83,238.7,238.73,2784.0,230.6224,230.7383,230.6128,230.6417,2784.0
2022-08-04 14:10:00,238.76,238.76,238.51,238.62,1834.0,230.6707,230.6707,230.4292,230.5355,1834.0
2022-08-04 14:15:00,238.62,238.81,238.61,238.81,1400.0,230.5355,230.719,230.5258,230.719,1400.0
2022-08-04 14:20:00,238.81,238.9,238.69,238.76,2418.0,230.719,230.806,230.6031,230.6707,2418.0
2022-08-04 14:25:00,238.72,238.9,238.71,238.75,3073.0,230.6321,230.806,230.6224,230.6611,3073.0
2022-08-04 14:30:00,238.79,239.01,238.79,238.88,2100.0,230.6997,230.9122,230.6997,230.7867,2100.0
2022-08-04 14:35:00,238.86,238.86,238.58,238.74,1500.0,230.7673,230.7673,230.4968,230.6514,1500.0
2022-08-04 14:40:00,238.7,238.88,238.64,238.81,1322.0,230.6128,230.7867,230.5548,230.719,1322.0
2022-08-04 14:45:00,238.86,238.99,238.48,238.6,6498.0,230.7673,230.8929,230.4002,230.5161,6498.0
2022-08-04 14:50:00,238.3,238.7,238.29,238.63,2705.0,230.2263,230.6128,230.2166,230.5451,2705.0
2022-08-04 14:55:00,238.6,239.05,238.6,238.86,5418.0,230.5161,230.9509,230.5161,230.7673,5418.0
2022-08-04 15:00:00,238.89,239.29,238.89,239.29,9845.0,230.7963,231.1828,230.7963,231.1828,9845.0
2022-08-04 15:05:00,239.24,239.55,239.24,239.33,7350.0,231.1345,231.434,231.1345,231.2214,7350.0
2022-08-04 15:10:00,239.31,239.36,239.02,239.19,4414.0,231.2021,231.2504,230.9219,231.0862,4414.0
2022-08-04 15:15:00,239.21,239.38,239.21,239.36,2871.0,231.1055,231.2697,231.1055,231.2504,2871.0
2022-08-04 15:20:00,239.39,239.44,239.23,239.42,6511.0,231.2794,231.3277,231.1248,231.3084,6511.0
2022-08-04 15:25:00,239.36,239.6,239.19,239.58,6643.0,231.2504,231.4823,231.0862,231.4629,6643.0
2022-08-04 15:30:00,239.6,239.6,239.3,239.44,9494.0,231.4823,231.4823,231.1924,231.3277,9494.0
2022-08-04 15:35:00,239.36,239.57,239.31,239.43,10882.0,231.2504,231.4533,231.2021,231.318,10882.0
2022-08-04 15:40:00,239.41,239.64,239.32,239.42,26493.0,231.2987,231.5209,231.2117,231.3084,26493.0
2022-08-04 15:45:00,239.39,239.99,239.37,239.82,29186.0,231.2794,231.859,231.2601,231.6948,29186.0
2022-08-04 15:50:00,239.84,240.0,239.82,239.99,85549.0,231.7141,231.8687,231.6948,231.859,85549.0
2022-08-04 15:55:00,239.93,240.0,239.62,239.84,54723.0,231.8011,231.8687,231.5016,231.7141,54723.0
2022-08-05 09:30:00,243.0,243.0,238.54,239.81,35826.0,234.7671,234.7671,230.4582,231.6851,35826.0
2022-08-05 09:35:00,239.59,243.28,239.26,242.98,47601.0,231.4726,235.0376,231.1538,234.7477,47601.0
2022-08-05 09:40:00,242.92,244.36,242.78,243.99,7273.0,234.6898,236.081,234.5545,235.7235,7273.0
2022-08-05 09:45:00,244.18,245.98,243.74,245.97,11868.0,235.9071,237.6461,235.482,237.6364,11868.0
2022-08-05 09:50:00,245.9,249.12,245.81,249.12,39257.0,237.5688,240.6797,237.4819,240.6797,39257.0
2022-08-05 09:55:00,248.78,249.14,246.2,246.2,15758.0,240.3512,240.699,237.8586,237.8586,15758.0
2022-08-05 10:00:00,246.0,247.47,245.17,247.14,15422.0,237.6654,239.0856,236.8635,238.7668,15422.0
2022-08-05 10:05:00,247.0,247.74,246.51,247.55,11127.0,238.6315,239.3465,238.1581,239.1629,11127.0
2022-08-05 10:10:00,247.19,247.63,246.93,247.5,15060.0,238.8151,239.2402,238.5639,239.1146,15060.0
2022-08-05 10:15:00,247.38,247.6,246.3,246.45,19274.0,238.9987,239.2112,237.9553,238.1002,19274.0
2022-08-05 10:20:00,246.44,246.61,245.76,246.14,15666.0,238.0905,238.2548,237.4336,237.8007,15666.0
2022-08-05 10:25:00,246.05,246.2,244.55,244.93,7090.0,237.7137,237.8586,236.2646,236.6317,7090.0
2022-08-05 10:30:00,244.76,245.7,244.48,245.7,7393.0,236.4674,237.3756,236.1969,237.3756,7393.0
2022-08-05 10:35:00,245.88,246.56,245.62,246.38,12986.0,237.5495,238.2065,237.2983,238.0326,12986.0
2022-08-05 10:40:00,246.49,247.33,246.13,247.24,14075.0,238.1388,238.9504,237.791,238.8634,14075.0
2022-08-05 10:45:00,247.23,247.23,246.51,246.66,7081.0,238.8538,238.8538,238.1581,238.3031,7081.0
2022-08-05 10:50:00,246.66,247.38,246.4,247.36,9737.0,238.3031,238.9987,238.0519,238.9793,9737.0
2022-08-05 10:55:00,247.42,247.61,246.82,247.27,12858.0,239.0373,239.2209,238.4576,238.8924,12858.0
2022-08-05 11:00:00,247.14,247.97,247.03,247.85,4295.0,238.7668,239.5687,238.6605,239.4527,4295.0
2022-08-05 11:05:00,247.88,248.46,247.76,248.27,9918.0,239.4817,240.0421,239.3658,239.8585,9918.0
2022-08-05 11:10:00,248.28,248.34,248.09,248.23,4660.0,239.8682,239.9261,239.6846,239.8199,4660.0
2022-08-05 11:15:00,248.25,248.38,247.66,248.38,10118.0,239.8392,239.9648,239.2692,239.9648,10118.0
2022-08-05 11:20:00,248.18,248.45,247.88,248.15,8419.0,239.7716,240.0324,239.4817,239.7426,8419.0
2022-08-05 11:25:00,248.16,248.16,247.79,248.04,5068.0,239.7522,239.7522,239.3948,239.6363,5068.0
2022-08-05 11:30:00,247.92,248.88,247.92,248.55,7923.0,239.5204,240.4479,239.5204,240.129,7923.0
2022-08-05 11:35:00,248.5,249.28,248.49,249.09,3938.0,240.0807,240.8343,240.0711,240.6507,3938.0
2022-08-05 11:40:00,249.18,250.0,249.08,249.96,29547.0,240.7377,241.5299,240.6411,241.4913,29547.0
2022-08-05 11:45:00,249.82,250.0,249.7,249.85,37268.0,241.356,241.5299,241.2401,241.385,37268.0
2022-08-05 11:50:00,249.76,250.07,249.65,249.93,44983.0,241.298,241.5975,241.1918,241.4623,44983.0
2022-08-05 11:55:00,249.89,249.97,249.76,249.96,12648.0,241.4236,241.5009,241.298,241.4913,12648.0
2022-08-05 12:00:00,249.91,251.46,249.85,250.47,73245.0,241.443,242.9404,241.385,241.984,73245.0
2022-08-05 12:05:00,250.47,250.86,249.68,249.83,79900.0,241.984,242.3608,241.2207,241.3657,79900.0
2022-08-05 12:10:00,249.83,251.03,249.82,250.73,37498.0,241.3657,242.525,241.356,242.2352,37498.0
2022-08-05 12:15:00,250.82,251.3,249.57,249.57,39025.0,242.3221,242.7859,241.1145,241.1145,39025.0
2022-08-05 12:20:00,249.64,249.84,249.64,249.84,3601.0,241.1821,241.3753,241.1821,241.3753,3601.0
2022-08-05 12:25:00,249.89,250.0,249.64,249.94,10782.0,241.4236,241.5299,241.1821,241.4719,10782.0
2022-08-05 12:30:00,249.93,249.94,249.58,249.75,8187.0,241.4623,241.4719,241.1241,241.2884,8187.0
2022-08-05 12:35:00,249.66,249.72,249.21,249.61,7735.0,241.2014,241.2594,240.7667,241.1531,7735.0
2022-08-05 12:40:00,249.5,249.77,249.25,249.74,9295.0,241.0468,241.3077,240.8053,241.2787,9295.0
2022-08-05 12:45:00,249.72,249.83,249.58,249.83,5679.0,241.2594,241.3657,241.1241,241.3657,5679.0
2022-08-05 12:50:00,249.97,249.97,249.3,249.3,7378.0,241.5009,241.5009,240.8536,240.8536,7378.0
2022-08-05 12:55:00,249.53,249.55,249.24,249.32,1741.0,241.0758,241.0952,240.7957,240.8729,1741.0
2022-08-05 13:00:00,249.31,249.68,249.3,249.68,5545.0,240.8633,241.2207,240.8536,241.2207,5545.0
2022-08-05 13:05:00,249.63,249.86,249.62,249.7,3820.0,241.1724,241.3946,241.1628,241.2401,3820.0
2022-08-05 13:10:00,249.73,250.58,249.73,250.44,22472.0,241.2691,242.0903,241.2691,241.955,22472.0
2022-08-05 13:15:00,250.57,250.8,250.49,250.49,4151.0,242.0806,242.3028,242.0033,242.0033,4151.0
2022-08-05 13:20:00,250.49,250.51,250.01,250.09,3161.0,242.0033,242.0226,241.5396,241.6169,3161.0
2022-08-05 13:25:00,250.04,250.58,250.04,250.58,3582.0,241.5685,242.0903,241.5685,242.0903,3582.0
2022-08-05 13:30:00,250.58,250.72,250.57,250.67,1706.0,242.0903,242.2255,242.0806,242.1772,1706.0
2022-08-05 13:35:00,250.74,250.74,250.31,250.59,5884.0,242.2448,242.2448,241.8294,242.0999,5884.0
2022-08-05 13:40:00,250.63,250.79,250.39,250.44,5276.0,242.1386,242.2931,241.9067,241.955,5276.0
2022-08-05 13:45:00,250.37,250.48,250.29,250.48,2257.0,241.8874,241.9936,241.8101,241.9936,2257.0
2022-08-05 13:50:00,250.46,250.49,250.07,250.12,3972.0,241.9743,242.0033,241.5975,241.6458,3972.0
2022-08-05 13:55:00,250.19,250.41,250.01,250.26,6237.0,241.7135,241.926,241.5396,241.7811,6237.0
2022-08-05 14:00:00,250.28,250.36,249.87,249.92,5210.0,241.8004,241.8777,241.4043,241.4526,5210.0
2022-08-05 14:05:00,249.85,249.94,249.64,249.83,7533.0,241.385,241.4719,241.1821,241.3657,7533.0
2022-08-05 14:10:00,249.87,249.99,249.84,249.91,4630.0,241.4043,241.5202,241.3753,241.443,4630.0
2022-08-05 14:15:00,249.9,249.98,249.86,249.92,1971.0,241.4333,241.5106,241.3946,241.4526,1971.0
2022-08-05 14:20:00,249.86,250.13,249.86,250.11,3193.0,241.3946,241.6555,241.3946,241.6362,3193.0
2022-08-05 14:25:00,250.1,250.1,249.69,249.76,6264.0,241.6265,241.6265,241.2304,241.298,6264.0
2022-08-05 14:30:00,249.66,249.87,249.64,249.79,4215.0,241.2014,241.4043,241.1821,241.327,4215.0
2022-08-05 14:35:00,249.86,249.98,249.8,249.8,2975.0,241.3946,241.5106,241.3367,241.3367,2975.0
2022-08-05 14:40:00,249.76,250.01,249.61,249.86,7664.0,241.298,241.5396,241.1531,241.3946,7664.0
2022-08-05 14:45:00,249.86,250.16,249.84,250.13,3396.0,241.3946,241.6845,241.3753,241.6555,3396.0
2022-08-05 14:50:00,250.05,250.09,249.63,249.85,9336.0,241.5782,241.6169,241.1724,241.385,9336.0
2022-08-05 14:55:00,249.79,249.93,249.67,249.89,4587.0,241.327,241.4623,241.2111,241.4236,4587.0
2022-08-05 15:00:00,249.87,250.05,249.73,249.9,4292.0,241.4043,241.5782,241.2691,241.4333,4292.0
2022-08-05 15:05:00,249.97,250.15,249.82,250.14,5055.0,241.5009,241.6748,241.356,241.6652,5055.0
2022-08-05 15:10:00,250.12,250.36,250.07,250.11,6613.0,241.6458,241.8777,241.5975,241.6362,6613.0
2022-08-05 15:15:00,250.16,250.42,249.78,249.79,9064.0,241.6845,241.9357,241.3174,241.327,9064.0
2022-08-05 15:20:00,249.8,249.85,249.67,249.7,10989.0,241.3367,241.385,241.2111,241.2401,10989.0
2022-08-05 15:25:00,249.76,250.48,249.75,250.48,6891.0,241.298,241.9936,241.2884,241.9936,6891.0
2022-08-05 15:30:00,250.48,250.67,250.32,250.61,5494.0,241.9936,242.1772,241.8391,242.1192,5494.0
2022-08-05 15:35:00,250.55,250.61,250.35,250.57,7314.0,242.0613,242.1192,241.868,242.0806,7314.0
2022-08-05 15:40:00,250.57,250.58,250.26,250.43,9579.0,242.0806,242.0903,241.7811,241.9453,9579.0
2022-08-05 15:45:00,250.43,250.7,250.36,250.48,11700.0,241.9453,242.2062,241.8777,241.9936,11700.0
2022-08-05 15:50:00,250.53,250.89,250.51,250.75,18937.0,242.0419,242.3898,242.0226,242.2545,18937.0
2022-08-05 15:55:00,250.77,250.88,250.14,250.19,58774.0,242.2738,242.3801,241.6652,241.7135,58774.0
2022-08-08 09:30:00,249.05,249.96,247.14,247.15,25910.0,240.6121,241.4913,238.7668,238.7765,25910.0
2022-08-08 09:35:00,246.7,246.7,243.9,244.26,3518.0,238.3417,238.3417,235.6366,235.9844,3518.0
2022-08-08 09:40:00,244.22,246.77,243.92,246.25,7682.0,235.9457,238.4093,235.6559,237.907,7682.0
2022-08-08 09:45:00,246.11,246.67,245.67,246.66,6605.0,237.7717,238.3127,237.3466,238.3031,6605.0
2022-08-08 09:50:00,246.27,246.81,246.08,246.39,6038.0,237.9263,238.448,237.7427,238.0422,6038.0
2022-08-08 09:55:00,246.34,246.78,246.05,246.65,4876.0,237.9939,238.419,237.7137,238.2934,4876.0
2022-08-08 10:00:00,246.65,246.84,246.4,246.76,8498.0,238.2934,238.477,238.0519,238.3997,8498.0
2022-08-08 10:05:00,246.88,247.26,246.43,247.26,10295.0,238.5156,238.8827,238.0809,238.8827,10295.0
2022-08-08 10:10:00,247.29,247.29,246.58,246.58,2927.0,238.9117,238.9117,238.2258,238.2258,2927.0
2022-08-08 10:15:00,246.54,246.83,246.48,246.5,7258.0,238.1871,238.4673,238.1292,238.1485,7258.0
2022-08-08 10:20:00,246.57,246.67,245.98,246.54,7257.0,238.2161,238.3127,237.6461,238.1871,7257.0
2022-08-08 10:25:00,246.4,246.65,246.21,246.3,3079.0,238.0519,238.2934,237.8683,237.9553,3079.0
2022-08-08 10:30:00,246.37,246.7,246.37,246.47,3431.0,238.0229,238.3417,238.0229,238.1195,3431.0
2022-08-08 10:35:00,246.37,248.15,246.33,248.15,6957.0,238.0229,239.7426,237.9842,239.7426,6957.0
2022-08-08 10:40:00,248.07,248.28,247.92,248.28,3494.0,239.6653,239.8682,239.5204,239.8682,3494.0
2022-08-08 10:45:00,248.43,248.43,247.78,247.88,4374.0,240.0131,240.0131,239.3851,239.4817,4374.0
2022-08-08 10:50:00,247.99,248.5,247.89,248.5,3600.0,239.588,240.0807,239.4914,240.0807,3600.0
2022-08-08 10:55:00,248.34,248.8,248.33,248.47,12272.0,239.9261,240.3706,239.9165,240.0517,12272.0
2022-08-08 11:00:00,248.39,248.64,248.38,248.55,6997.0,239.9745,240.216,239.9648,240.129,6997.0
2022-08-08 11:05:00,248.53,248.53,248.03,248.04,4070.0,240.1097,240.1097,239.6266,239.6363,4070.0
2022-08-08 11:10:00,248.09,248.09,247.86,247.95,2806.0,239.6846,239.6846,239.4624,239.5494,2806.0
2022-08-08 11:15:00,248.0,248.26,247.96,248.23,4005.0,239.5977,239.8489,239.559,239.8199,4005.0
2022-08-08 11:20:00,248.23,248.44,248.11,248.24,5171.0,239.8199,240.0228,239.7039,239.8295,5171.0
2022-08-08 11:25:00,248.19,248.19,247.62,247.79,4740.0,239.7812,239.7812,239.2305,239.3948,4740.0
2022-08-08 11:30:00,247.73,247.9,247.67,247.75,3455.0,239.3368,239.5011,239.2788,239.3561,3455.0
2022-08-08 11:35:00,247.7,247.9,247.47,247.62,9705.0,239.3078,239.5011,239.0856,239.2305,9705.0
2022-08-08 11:40:00,247.73,247.86,247.53,247.56,5024.0,239.3368,239.4624,239.1436,239.1726,5024.0
2022-08-08 11:45:00,247.66,247.78,247.26,247.44,3828.0,239.2692,239.3851,238.8827,239.0566,3828.0
2022-08-08 11:50:00,247.54,247.74,247.53,247.67,2865.0,239.1532,239.3465,239.1436,239.2788,2865.0
2022-08-08 11:55:00,247.77,247.81,247.5,247.51,2543.0,239.3755,239.4141,239.1146,239.1243,2543.0
2022-08-08 12:00:00,247.48,247.52,246.8,246.8,1826.0,239.0953,239.1339,238.4383,238.4383,1826.0
2022-08-08 12:05:00,246.66,246.72,246.23,246.24,2993.0,238.3031,238.361,237.8876,237.8973,2993.0
2022-08-08 12:10:00,246.01,246.03,245.13,245.57,3281.0,237.6751,237.6944,236.8249,237.25,3281.0
2022-08-08 12:15:00,245.54,245.97,245.33,245.97,3261.0,237.221,237.6364,237.0181,237.6364,3261.0
2022-08-08 12:20:00,245.92,246.05,245.77,245.77,1800.0,237.5881,237.7137,237.4432,237.4432,1800.0
2022-08-08 12:25:00,245.53,245.92,245.53,245.68,2393.0,237.2113,237.5881,237.2113,237.3563,2393.0
2022-08-08 12:30:00,245.59,245.92,245.59,245.89,3130.0,237.2693,237.5881,237.2693,237.5592,3130.0
2022-08-08 12:35:00,245.8,246.08,245.8,246.08,3012.0,237.4722,237.7427,237.4722,237.7427,3012.0
2022-08-08 12:40:00,246.07,246.36,246.05,246.36,1440.0,237.7331,238.0132,237.7137,238.0132,1440.0
2022-08-08 12:45:00,246.45,246.95,246.3,246.89,4556.0,238.1002,238.5832,237.9553,238.5253,4556.0
2022-08-08 12:50:00,246.81,246.85,246.71,246.8,3185.0,238.448,238.4866,238.3514,238.4383,3185.0
2022-08-08 12:55:00,246.8,246.93,246.56,246.93,4386.0,238.4383,238.5639,238.2065,238.5639,4386.0
2022-08-08 13:00:00,246.9,246.9,246.55,246.61,1951.0,238.5349,238.5349,238.1968,238.2548,1951.0
2022-08-08 13:05:00,246.58,246.9,246.58,246.65,2490.0,238.2258,238.5349,238.2258,238.2934,2490.0
2022-08-08 13:10:00,246.66,247.34,246.65,247.27,3642.0,238.3031,238.96,238.2934,238.8924,3642.0
2022-08-08 13:15:00,247.21,248.14,247.21,248.14,5946.0,238.8344,239.7329,238.8344,239.7329,5946.0
2022-08-08 13:20:00,247.95,247.95,247.53,247.69,5643.0,239.5494,239.5494,239.1436,239.2982,5643.0
2022-08-08 13:25:00,247.77,247.78,247.51,247.53,4783.0,239.3755,239.3851,239.1243,239.1436,4783.0
2022-08-08 13:30:00,247.62,247.8,247.49,247.49,4729.0,239.2305,239.4044,239.1049,239.1049,4729.0
2022-08-08 13:35:00,247.56,247.6,247.04,247.46,12979.0,239.1726,239.2112,238.6702,239.076,12979.0
2022-08-08 13:40:00,247.46,248.24,247.38,248.19,5529.0,239.076,239.8295,238.9987,239.7812,5529.0
2022-08-08 13:45:00,248.12,248.34,247.89,247.97,5526.0,239.7136,239.9261,239.4914,239.5687,5526.0
2022-08-08 13:50:00,248.16,248.47,248.15,248.35,6180.0,239.7522,240.0517,239.7426,239.9358,6180.0
2022-08-08 13:55:00,248.28,248.63,248.28,248.36,6372.0,239.8682,240.2063,239.8682,239.9455,6372.0
2022-08-08 14:00:00,248.36,248.36,247.71,247.71,6532.0,239.9455,239.9455,239.3175,239.3175,6532.0
2022-08-08 14:05:00,247.73,248.22,247.55,247.95,6393.0,239.3368,239.8102,239.1629,239.5494,6393.0
2022-08-08 14:10:00,248.03,248.05,247.84,247.84,3756.0,239.6266,239.646,239.4431,239.4431,3756.0
2022-08-08 14:15:00,247.83,247.97,247.67,247.97,4665.0,239.4334,239.5687,239.2788,239.5687,4665.0
2022-08-08 14:20:00,247.89,247.89,247.71,247.71,2858.0,239.4914,239.4914,239.3175,239.3175,2858.0
2022-08-08 14:25:00,247.74,248.15,247.69,247.98,10307.0,239.3465,239.7426,239.2982,239.5783,10307.0
2022-08-08 14:30:00,247.98,248.39,247.96,248.11,5755.0,239.5783,239.9745,239.559,239.7039,5755.0
2022-08-08 14:35:00,248.11,248.26,247.86,247.86,4695.0,239.7039,239.8489,239.4624,239.4624,4695.0
2022-08-08 14:40:00,247.86,247.88,247.65,247.69,2722.0,239.4624,239.4817,239.2595,239.2982,2722.0
2022-08-08 14:45:00,247.48,247.55,247.2,247.55,3646.0,239.0953,239.1629,238.8248,239.1629,3646.0
2022-08-08 14:50:00,247.4,247.8,247.36,247.8,3747.0,239.018,239.4044,238.9793,239.4044,3747.0
2022-08-08 14:55:00,247.83,248.37,247.83,248.2,6718.0,239.4334,239.9551,239.4334,239.7909,6718.0
2022-08-08 15:00:00,248.17,248.25,247.8,247.98,9336.0,239.7619,239.8392,239.4044,239.5783,9336.0
2022-08-08 15:05:00,248.05,248.22,247.7,247.7,2881.0,239.646,239.8102,239.3078,239.3078,2881.0
2022-08-08 15:10:00,247.59,247.84,247.46,247.83,4120.0,239.2016,239.4431,239.076,239.4334,4120.0
2022-08-08 15:15:00,247.75,247.8,247.25,247.37,4168.0,239.3561,239.4044,238.8731,238.989,4168.0
2022-08-08 15:20:00,247.36,247.47,247.22,247.41,3425.0,238.9793,239.0856,238.8441,239.0277,3425.0
2022-08-08 15:25:00,247.32,248.02,247.31,248.02,7633.0,238.9407,239.617,238.931,239.617,7633.0
2022-08-08 15:30:00,248.08,248.08,247.62,248.0,4652.0,239.675,239.675,239.2305,239.5977,4652.0
2022-08-08 15:35:00,247.97,248.03,247.64,248.0,10074.0,239.5687,239.6266,239.2499,239.5977,10074.0
2022-08-08 15:40:00,247.93,248.1,247.79,248.0,11794.0,239.53,239.6943,239.3948,239.5977,11794.0
2022-08-08 15:45:00,247.98,248.25,247.86,247.96,13785.0,239.5783,239.8392,239.4624,239.559,13785.0
2022-08-08 15:50:00,248.03,248.27,247.96,248.17,13629.0,239.6266,239.8585,239.559,239.7619,13629.0
2022-08-08 15:55:00,248.2,248.35,247.95,248.03,54960.0,239.7909,239.9358,239.5494,239.6266,54960.0
2022-08-09 09:30:00,247.47,247.54,246.28,246.38,10869.0,239.0856,239.1532,237.9359,238.0326,10869.0
2022-08-09 09:35:00,246.14,247.44,246.14,247.44,1355.0,237.8007,239.0566,237.8007,239.0566,1355.0
2022-08-09 09:40:00,247.45,247.99,246.64,247.31,4082.0,239.0663,239.588,238.2837,238.931,4082.0
2022-08-09 09:45:00,247.4,247.78,247.4,247.47,2763.0,239.018,239.3851,239.018,239.0856,2763.0
2022-08-09 09:50:00,247.5,247.63,247.29,247.44,4629.0,239.1146,239.2402,238.9117,239.0566,4629.0
2022-08-09 09:55:00,247.37,247.54,247.24,247.52,4269.0,238.989,239.1532,238.8634,239.1339,4269.0
2022-08-09 10:00:00,247.62,248.09,247.51,247.79,5542.0,239.2305,239.6846,239.1243,239.3948,5542.0
2022-08-09 10:05:00,247.76,247.92,247.56,247.64,4644.0,239.3658,239.5204,239.1726,239.2499,4644.0
2022-08-09 10:10:00,247.64,248.44,247.63,248.44,3508.0,239.2499,240.0228,239.2402,240.0228,3508.0
2022-08-09 10:15:00,248.44,248.75,248.25,248.25,3017.0,240.0228,240.3223,239.8392,239.8392,3017.0
2022-08-09 10:20:00,248.37,248.49,248.2,248.36,1921.0,239.9551,240.0711,239.7909,239.9455,1921.0
2022-08-09 10:25:00,248.38,249.05,248.15,249.05,4157.0,239.9648,240.6121,239.7426,240.6121,4157.0
2022-08-09 10:30:00,249.21,249.67,249.04,249.67,4801.0,240.7667,241.2111,240.6024,241.2111,4801.0
2022-08-09 10:35:00,249.67,250.17,249.58,250.12,12465.0,241.2111,241.6941,241.1241,241.6458,12465.0
2022-08-09 10:40:00,250.12,250.12,249.72,249.96,10834.0,241.6458,241.6458,241.2594,241.4913,10834.0
2022-08-09 10:45:00,249.87,249.95,249.74,249.8,2862.0,241.4043,241.4816,241.2787,241.3367,2862.0
2022-08-09 10:50:00,249.84,250.04,249.84,249.95,4438.0,241.3753,241.5685,241.3753,241.4816,4438.0
2022-08-09 10:55:00,249.95,250.04,249.78,250.04,5969.0,241.4816,241.5685,241.3174,241.5685,5969.0
2022-08-09 11:00:00,250.02,250.06,249.52,249.59,4934.0,241.5492,241.5879,241.0662,241.1338,4934.0
2022-08-09 11:05:00,249.59,249.82,249.47,249.63,13087.0,241.1338,241.356,241.0179,241.1724,13087.0
2022-08-09 11:10:00,249.48,250.35,249.42,250.14,4551.0,241.0275,241.868,240.9696,241.6652,4551.0
2022-08-09 11:15:00,250.17,250.9,250.17,250.64,3575.0,241.6941,242.3994,241.6941,242.1482,3575.0
2022-08-09 11:20:00,250.68,250.76,250.47,250.47,2699.0,242.1869,242.2642,241.984,241.984,2699.0
2022-08-09 11:25:00,250.57,251.05,250.55,250.64,14462.0,242.0806,242.5443,242.0613,242.1482,14462.0
2022-08-09 11:30:00,250.64,250.93,250.64,250.83,5615.0,242.1482,242.4284,242.1482,242.3318,5615.0
2022-08-09 11:35:00,250.76,250.76,250.16,250.16,1600.0,242.2642,242.2642,241.6845,241.6845,1600.0
2022-08-09 11:40:00,250.18,250.33,250.17,250.19,1900.0,241.7038,241.8487,241.6941,241.7135,1900.0
2022-08-09 11:45:00,250.14,250.37,250.14,250.29,4300.0,241.6652,241.8874,241.6652,241.8101,4300.0
2022-08-09 11:50:00,250.23,250.36,250.1,250.36,3170.0,241.7521,241.8777,241.6265,241.8777,3170.0
2022-08-09 11:55:00,250.33,250.44,250.13,250.37,5498.0,241.8487,241.955,241.6555,241.8874,5498.0
2022-08-09 12:00:00,250.37,250.43,250.28,250.38,1922.0,241.8874,241.9453,241.8004,241.897,1922.0
2022-08-09 12:05:00,250.5,250.59,250.35,250.55,4865.0,242.013,242.0999,241.868,242.0613,4865.0
2022-08-09 12:10:00,250.48,250.78,250.4,250.7,2924.0,241.9936,242.2835,241.9164,242.2062,2924.0
2022-08-09 12:15:00,250.63,250.8,250.62,250.79,4040.0,242.1386,242.3028,242.1289,242.2931,4040.0
2022-08-09 12:20:00,250.73,250.73,250.5,250.5,3038.0,242.2352,242.2352,242.013,242.013,3038.0
2022-08-09 12:25:00,250.47,250.56,250.39,250.41,3455.0,241.984,242.0709,241.9067,241.926,3455.0
2022-08-09 12:30:00,250.41,250.52,250.4,250.52,2410.0,241.926,242.0323,241.9164,242.0323,2410.0
2022-08-09 12:35:00,250.48,250.82,250.3,250.82,8869.0,241.9936,242.3221,241.8197,242.3221,8869.0
2022-08-09 12:40:00,250.87,250.97,250.69,250.91,3293.0,242.3704,242.467,242.1965,242.4091,3293.0
2022-08-09 12:45:00,250.94,251.05,250.79,250.79,7247.0,242.4381,242.5443,242.2931,242.2931,7247.0
2022-08-09 12:50:00,250.75,250.75,250.42,250.54,3328.0,242.2545,242.2545,241.9357,242.0516,3328.0
2022-08-09 12:55:00,250.5,250.57,250.4,250.49,2500.0,242.013,242.0806,241.9164,242.0033,2500.0
2022-08-09 13:00:00,250.56,250.66,250.45,250.45,1983.0,242.0709,242.1675,241.9647,241.9647,1983.0
2022-08-09 13:05:00,250.46,250.54,250.29,250.44,14649.0,241.9743,242.0516,241.8101,241.955,14649.0
2022-08-09 13:10:00,250.5,250.89,250.32,250.77,14190.0,242.013,242.3898,241.8391,242.2738,14190.0
2022-08-09 13:15:00,250.77,250.85,250.71,250.74,3349.0,242.2738,242.3511,242.2158,242.2448,3349.0
2022-08-09 13:20:00,250.81,251.01,250.81,250.93,2401.0,242.3125,242.5057,242.3125,242.4284,2401.0
2022-08-09 13:25:00,250.91,250.92,250.83,250.88,1327.0,242.4091,242.4187,242.3318,242.3801,1327.0
2022-08-09 13:30:00,250.89,250.93,250.77,250.8,3453.0,242.3898,242.4284,242.2738,242.3028,3453.0
2022-08-09 13:35:00,250.8,250.88,250.76,250.79,2600.0,242.3028,242.3801,242.2642,242.2931,2600.0
2022-08-09 13:40:00,250.85,250.88,250.45,250.45,14320.0,242.3511,242.3801,241.9647,241.9647,14320.0
2022-08-09 13:45:00,250.45,250.51,250.26,250.47,4728.0,241.9647,242.0226,241.7811,241.984,4728.0
2022-08-09 13:50:00,250.4,250.45,250.34,250.45,1373.0,241.9164,241.9647,241.8584,241.9647,1373.0
2022-08-09 13:55:00,250.51,250.53,250.45,250.46,1343.0,242.0226,242.0419,241.9647,241.9743,1343.0
2022-08-09 14:00:00,250.35,250.48,250.3,250.41,3442.0,241.868,241.9936,241.8197,241.926,3442.0
2022-08-09 14:05:00,250.39,250.6,250.39,250.48,3891.0,241.9067,242.1096,241.9067,241.9936,3891.0
2022-08-09 14:10:00,250.41,250.55,250.39,250.44,3890.0,241.926,242.0613,241.9067,241.955,3890.0
2022-08-09 14:15:00,250.45,250.57,250.11,250.11,6170.0,241.9647,242.0806,241.6362,241.6362,6170.0
2022-08-09 14:20:00,250.04,250.04,249.24,249.31,2454.0,241.5685,241.5685,240.7957,240.8633,2454.0
2022-08-09 14:25:00,249.44,249.6,249.36,249.45,2569.0,240.9889,241.1435,240.9116,240.9985,2569.0
2022-08-09 14:30:00,249.39,249.83,249.31,249.83,2978.0,240.9406,241.3657,240.8633,241.3657,2978.0
2022-08-09 14:35:00,249.62,249.65,249.44,249.54,5912.0,241.1628,241.1918,240.9889,241.0855,5912.0
2022-08-09 14:40:00,249.53,249.63,249.41,249.59,2825.0,241.0758,241.1724,240.9599,241.1338,2825.0
2022-08-09 14:45:00,249.61,249.65,249.47,249.52,1697.0,241.1531,241.1918,241.0179,241.0662,1697.0
2022-08-09 14:50:00,249.52,249.56,249.41,249.45,3206.0,241.0662,241.1048,240.9599,240.9985,3206.0
2022-08-09 14:55:00,249.36,249.71,249.34,249.71,4225.0,240.9116,241.2497,240.8923,241.2497,4225.0
2022-08-09 15:00:00,249.69,249.84,249.59,249.68,3926.0,241.2304,241.3753,241.1338,241.2207,3926.0
2022-08-09 15:05:00,249.77,249.86,249.66,249.73,3405.0,241.3077,241.3946,241.2014,241.2691,3405.0
2022-08-09 15:10:00,249.67,249.68,249.59,249.59,1900.0,241.2111,241.2207,241.1338,241.1338,1900.0
2022-08-09 15:15:00,249.66,249.92,249.6,249.86,2532.0,241.2014,241.4526,241.1435,241.3946,2532.0
2022-08-09 15:20:00,249.93,250.41,249.93,250.34,3988.0,241.4623,241.926,241.4623,241.8584,3988.0
2022-08-09 15:25:00,250.29,250.4,250.0,250.06,4731.0,241.8101,241.9164,241.5299,241.5879,4731.0
2022-08-09 15:30:00,250.02,250.19,249.93,249.99,11775.0,241.5492,241.7135,241.4623,241.5202,11775.0
2022-08-09 15:35:00,249.95,249.95,249.54,249.66,5113.0,241.4816,241.4816,241.0855,241.2014,5113.0
2022-08-09 15:40:00,249.72,249.87,249.08,249.29,7610.0,241.2594,241.4043,240.6411,240.844,7610.0
2022-08-09 15:45:00,249.26,249.62,249.26,249.44,14261.0,240.815,241.1628,240.815,240.9889,14261.0
2022-08-09 15:50:00,249.49,249.87,249.28,249.3,24430.0,241.0372,241.4043,240.8343,240.8536,24430.0
2022-08-09 15:55:00,249.32,249.38,249.0,249.26,64064.0,240.8729,240.9309,240.5638,240.815,64064.0
2022-08-10 09:30:00,252.81,252.97,251.0,251.75,9243.0,244.2447,244.3993,242.496,243.2206,9243.0
2022-08-10 09:35:00,251.54,252.39,250.38,250.4,2700.0,243.0177,243.8389,241.897,241.9164,2700.0
2022-08-10 09:40:00,251.23,251.41,250.14,251.3,3753.0,242.7182,242.8921,241.6652,242.7859,3753.0
2022-08-10 09:45:00,251.3,251.74,251.12,251.46,3536.0,242.7859,243.211,242.612,242.9404,3536.0
2022-08-10 09:50:00,251.69,251.95,251.42,251.7,5110.0,243.1626,243.4138,242.9018,243.1723,5110.0
2022-08-10 09:55:00,251.74,252.66,251.57,252.56,5553.0,243.211,244.0998,243.0467,244.0032,5553.0
2022-08-10 10:00:00,252.42,252.59,252.35,252.57,3483.0,243.8679,244.0322,243.8003,244.0128,3483.0
2022-08-10 10:05:00,252.57,252.81,252.57,252.72,1572.0,244.0128,244.2447,244.0128,244.1577,1572.0
2022-08-10 10:10:00,252.65,252.82,252.32,252.34,3584.0,244.0901,244.2544,243.7713,243.7906,3584.0
2022-08-10 10:15:00,252.24,252.77,252.24,252.48,3205.0,243.694,244.2061,243.694,243.9259,3205.0
2022-08-10 10:20:00,252.27,252.59,252.0,252.44,2820.0,243.723,244.0322,243.4621,243.8872,2820.0
2022-08-10 10:25:00,252.5,252.66,252.41,252.63,2422.0,243.9452,244.0998,243.8583,244.0708,2422.0
2022-08-10 10:30:00,252.69,253.24,252.61,253.24,4728.0,244.1288,244.6601,244.0515,244.6601,4728.0
2022-08-10 10:35:00,253.27,253.54,253.27,253.54,2451.0,244.6891,244.95,244.6891,244.95,2451.0
2022-08-10 10:40:00,253.68,253.8,253.54,253.8,1503.0,245.0852,245.2012,244.95,245.2012,1503.0
2022-08-10 10:45:00,253.74,253.76,253.52,253.59,2093.0,245.1432,245.1625,244.9306,244.9983,2093.0
2022-08-10 10:50:00,253.63,254.0,253.62,253.93,1829.0,245.0369,245.3944,245.0273,245.3268,1829.0
2022-08-10 10:55:00,253.87,253.92,253.72,253.92,2945.0,245.2688,245.3171,245.1239,245.3171,2945.0
2022-08-10 11:00:00,253.99,254.76,253.99,254.69,8596.0,245.3847,246.1286,245.3847,246.061,8596.0
2022-08-10 11:05:00,254.69,254.7,254.15,254.49,3559.0,246.061,246.0707,245.5393,245.8678,3559.0
2022-08-10 11:10:00,254.51,254.51,253.99,254.15,3220.0,245.8871,245.8871,245.3847,245.5393,3220.0
2022-08-10 11:15:00,254.13,254.13,253.74,253.83,2303.0,245.52,245.52,245.1432,245.2301,2303.0
2022-08-10 11:20:00,253.9,254.13,253.9,254.13,2116.0,245.2978,245.52,245.2978,245.52,2116.0
2022-08-10 11:25:00,254.01,254.08,253.24,253.24,2000.0,245.404,245.4717,244.6601,244.6601,2000.0
2022-08-10 11:30:00,253.21,254.09,253.21,253.86,3010.0,244.6311,245.4813,244.6311,245.2591,3010.0
2022-08-10 11:35:00,253.66,253.93,253.62,253.69,1530.0,245.0659,245.3268,245.0273,245.0949,1530.0
2022-08-10 11:40:00,253.73,254.08,253.73,253.83,4090.0,245.1335,245.4717,245.1335,245.2301,4090.0
2022-08-10 11:45:00,253.81,253.92,253.66,253.76,2901.0,245.2108,245.3171,245.0659,245.1625,2901.0
2022-08-10 11:50:00,253.81,253.9,253.59,253.87,4550.0,245.2108,245.2978,244.9983,245.2688,4550.0
2022-08-10 11:55:00,253.9,253.9,253.43,253.51,3570.0,245.2978,245.2978,244.8437,244.921,3570.0
2022-08-10 12:00:00,253.69,253.7,253.58,253.61,1400.0,245.0949,245.1045,244.9886,245.0176,1400.0
2022-08-10 12:05:00,253.56,253.62,253.29,253.5,5426.0,244.9693,245.0273,244.7084,244.9113,5426.0
2022-08-10 12:10:00,253.51,253.69,253.45,253.58,4386.0,244.921,245.0949,244.863,244.9886,4386.0
2022-08-10 12:15:00,253.52,253.52,253.24,253.24,2091.0,244.9306,244.9306,244.6601,244.6601,2091.0
2022-08-10 12:20:00,253.24,253.35,253.22,253.33,1700.0,244.6601,244.7664,244.6408,244.7471,1700.0
2022-08-10 12:25:00,253.28,253.56,253.18,253.56,4757.0,244.6988,244.9693,244.6022,244.9693,4757.0
2022-08-10 12:30:00,253.66,253.8,253.6,253.71,2687.0,245.0659,245.2012,245.0079,245.1142,2687.0
2022-08-10 12:35:00,253.76,253.9,253.73,253.82,1339.0,245.1625,245.2978,245.1335,245.2205,1339.0
2022-08-10 12:40:00,253.91,254.36,253.81,254.22,3919.0,245.3074,245.7422,245.2108,245.6069,3919.0
2022-08-10 12:45:00,254.3,254.64,254.07,254.49,3501.0,245.6842,246.0127,245.462,245.8678,3501.0
2022-08-10 12:50:00,254.55,254.55,254.21,254.26,5476.0,245.9257,245.9257,245.5973,245.6456,5476.0
2022-08-10 12:55:00,254.32,254.52,254.26,254.46,3345.0,245.7035,245.8968,245.6456,245.8388,3345.0
2022-08-10 13:00:00,254.42,254.71,254.24,254.71,3473.0,245.8002,246.0803,245.6263,246.0803,3473.0
2022-08-10 13:05:00,254.74,254.94,254.57,254.92,2817.0,246.1093,246.3025,245.9451,246.2832,2817.0
2022-08-10 13:10:00,254.92,254.93,254.67,254.77,6382.0,246.2832,246.2929,246.0417,246.1383,6382.0
2022-08-10 13:15:00,254.68,254.68,254.5,254.5,800.0,246.0513,246.0513,245.8774,245.8774,800.0
2022-08-10 13:20:00,254.44,254.44,254.2,254.38,1106.0,245.8195,245.8195,245.5876,245.7615,1106.0
2022-08-10 13:25:00,254.32,254.34,253.9,253.9,5931.0,245.7035,245.7229,245.2978,245.2978,5931.0
2022-08-10 13:30:00,253.82,253.94,253.64,253.74,1407.0,245.2205,245.3364,245.0466,245.1432,1407.0
2022-08-10 13:35:00,253.86,254.01,253.86,253.87,1529.0,245.2591,245.404,245.2591,245.2688,1529.0
2022-08-10 13:40:00,253.82,254.13,253.76,254.11,1228.0,245.2205,245.52,245.1625,245.5007,1228.0
2022-08-10 13:45:00,254.06,254.08,253.84,254.08,2138.0,245.4523,245.4717,245.2398,245.4717,2138.0
2022-08-10 13:50:00,254.09,254.12,253.9,254.08,2049.0,245.4813,245.5103,245.2978,245.4717,2049.0
2022-08-10 13:55:00,254.01,254.01,253.65,253.65,1300.0,245.404,245.404,245.0562,245.0562,1300.0
2022-08-10 14:00:00,253.62,253.66,253.51,253.64,1961.0,245.0273,245.0659,244.921,245.0466,1961.0
2022-08-10 14:05:00,253.57,253.62,253.46,253.51,1200.0,244.979,245.0273,244.8727,244.921,1200.0
2022-08-10 14:10:00,253.63,253.9,253.58,253.73,3633.0,245.0369,245.2978,244.9886,245.1335,3633.0
2022-08-10 14:15:00,253.78,253.92,253.76,253.83,2889.0,245.1818,245.3171,245.1625,245.2301,2889.0
2022-08-10 14:20:00,253.71,253.81,253.68,253.68,1732.0,245.1142,245.2108,245.0852,245.0852,1732.0
2022-08-10 14:25:00,253.8,254.07,253.69,253.99,2463.0,245.2012,245.462,245.0949,245.3847,2463.0
2022-08-10 14:30:00,253.96,254.08,253.81,253.81,4153.0,245.3557,245.4717,245.2108,245.2108,4153.0
2022-08-10 14:35:00,253.92,254.04,253.89,253.89,1492.0,245.3171,245.433,245.2881,245.2881,1492.0
2022-08-10 14:40:00,253.97,254.23,253.95,254.12,1614.0,245.3654,245.6166,245.3461,245.5103,1614.0
2022-08-10 14:45:00,254.1,254.11,253.9,253.99,2368.0,245.491,245.5007,245.2978,245.3847,2368.0
2022-08-10 14:50:00,253.98,254.06,253.89,253.95,1804.0,245.3751,245.4523,245.2881,245.3461,1804.0
2022-08-10 14:55:00,253.95,254.08,253.86,254.01,1973.0,245.3461,245.4717,245.2591,245.404,1973.0
2022-08-10 15:00:00,253.99,254.1,253.89,253.95,3646.0,245.3847,245.491,245.2881,245.3461,3646.0
2022-08-10 15:05:00,253.85,253.89,253.6,253.6,3751.0,245.2495,245.2881,245.0079,245.0079,3751.0
2022-08-10 15:10:00,253.65,254.05,253.65,254.02,4894.0,245.0562,245.4427,245.0562,245.4137,4894.0
2022-08-10 15:15:00,253.94,253.94,253.74,253.82,4505.0,245.3364,245.3364,245.1432,245.2205,4505.0
2022-08-10 15:20:00,253.82,253.83,253.57,253.76,8247.0,245.2205,245.2301,244.979,245.1625,8247.0
2022-08-10 15:25:00,253.76,253.91,253.71,253.87,2831.0,245.1625,245.3074,245.1142,245.2688,2831.0
2022-08-10 15:30:00,253.87,253.87,253.6,253.7,7722.0,245.2688,245.2688,245.0079,245.1045,7722.0
2022-08-10 15:35:00,253.61,253.74,253.43,253.69,18293.0,245.0176,245.1432,244.8437,245.0949,18293.0
2022-08-10 15:40:00,253.64,253.99,253.62,253.96,10184.0,245.0466,245.3847,245.0273,245.3557,10184.0
2022-08-10 15:45:00,253.92,253.96,253.72,253.88,14266.0,245.3171,245.3557,245.1239,245.2784,14266.0
2022-08-10 15:50:00,253.91,253.91,253.49,253.5,19781.0,245.3074,245.3074,244.9017,244.9113,19781.0
2022-08-10 15:55:00,253.58,253.78,252.83,252.99,84936.0,244.9886,245.1818,244.264,244.4186,84936.0
2022-08-11 09:30:00,253.17,253.49,252.25,252.25,7528.0,244.5925,244.9017,243.7037,243.7037,7528.0
2022-08-11 09:35:00,252.58,253.71,252.27,253.32,2400.0,244.0225,245.1142,243.723,244.7374,2400.0
2022-08-11 09:40:00,253.24,253.74,253.14,253.35,8727.0,244.6601,245.1432,244.5635,244.7664,8727.0
2022-08-11 09:45:00,253.54,253.79,253.37,253.58,2400.0,244.95,245.1915,244.7857,244.9886,2400.0
2022-08-11 09:50:00,253.56,253.97,253.56,253.68,2403.0,244.9693,245.3654,244.9693,245.0852,2403.0
2022-08-11 09:55:00,253.67,254.03,253.67,254.0,1800.0,245.0756,245.4234,245.0756,245.3944,1800.0
2022-08-11 10:00:00,253.95,254.26,253.92,254.26,2047.0,245.3461,245.6456,245.3171,245.6456,2047.0
2022-08-11 10:05:00,254.2,254.37,253.96,254.1,2678.0,245.5876,245.7518,245.3557,245.491,2678.0
2022-08-11 10:10:00,254.0,254.22,253.91,254.22,1439.0,245.3944,245.6069,245.3074,245.6069,1439.0
2022-08-11 10:15:00,254.02,254.03,253.3,253.55,3707.0,245.4137,245.4234,244.7181,244.9596,3707.0
2022-08-11 10:20:00,253.43,253.8,253.37,253.8,3900.0,244.8437,245.2012,244.7857,245.2012,3900.0
2022-08-11 10:25:00,253.6,253.6,253.44,253.56,2110.0,245.0079,245.0079,244.8534,244.9693,2110.0
2022-08-11 10:30:00,253.89,254.0,253.66,253.83,3894.0,245.2881,245.3944,245.0659,245.2301,3894.0
2022-08-11 10:35:00,253.77,254.01,253.47,253.5,9528.0,245.1722,245.404,244.8823,244.9113,9528.0
2022-08-11 10:40:00,253.52,253.85,253.49,253.85,8563.0,244.9306,245.2495,244.9017,245.2495,8563.0
2022-08-11 10:45:00,253.93,253.97,253.71,253.86,3340.0,245.3268,245.3654,245.1142,245.2591,3340.0
2022-08-11 10:50:00,253.86,254.02,253.8,253.97,1053.0,245.2591,245.4137,245.2012,245.3654,1053.0
2022-08-11 10:55:00,253.93,254.12,253.8,254.08,1553.0,245.3268,245.5103,245.2012,245.4717,1553.0
2022-08-11 11:00:00,254.01,254.01,253.6,253.61,900.0,245.404,245.404,245.0079,245.0176,900.0
2022-08-11 11:05:00,253.78,253.78,253.45,253.59,3319.0,245.1818,245.1818,244.863,244.9983,3319.0
2022-08-11 11:10:00,253.65,253.79,253.42,253.49,1813.0,245.0562,245.1915,244.834,244.9017,1813.0
2022-08-11 11:15:00,253.64,253.85,253.4,253.43,2412.0,245.0466,245.2495,244.8147,244.8437,2412.0
2022-08-11 11:20:00,253.45,253.72,253.44,253.72,1003.0,244.863,245.1239,244.8534,245.1239,1003.0
2022-08-11 11:25:00,253.59,253.6,253.44,253.54,957.0,244.9983,245.0079,244.8534,244.95,957.0
2022-08-11 11:30:00,253.44,253.54,253.15,253.15,4300.0,244.8534,244.95,244.5732,244.5732,4300.0
2022-08-11 11:35:00,252.99,253.66,252.9,253.51,6370.0,244.4186,245.0659,244.3317,244.921,6370.0
2022-08-11 11:40:00,253.62,253.72,253.05,253.07,5078.0,245.0273,245.1239,244.4766,244.4959,5078.0
2022-08-11 11:45:00,253.05,253.05,252.71,252.9,6230.0,244.4766,244.4766,244.1481,244.3317,6230.0
2022-08-11 11:50:00,252.72,252.87,252.54,252.63,8538.0,244.1577,244.3027,243.9838,244.0708,8538.0
2022-08-11 11:55:00,252.63,252.63,252.23,252.35,4002.0,244.0708,244.0708,243.6844,243.8003,4002.0
2022-08-11 12:00:00,252.31,253.01,252.3,253.01,1319.0,243.7616,244.4379,243.752,244.4379,1319.0
2022-08-11 12:05:00,253.14,253.15,252.99,253.15,1400.0,244.5635,244.5732,244.4186,244.5732,1400.0
2022-08-11 12:10:00,253.25,253.31,253.07,253.31,1108.0,244.6698,244.7278,244.4959,244.7278,1108.0
2022-08-11 12:15:00,253.14,253.24,253.03,253.24,1520.0,244.5635,244.6601,244.4572,244.6601,1520.0
2022-08-11 12:20:00,253.4,253.69,253.2,253.69,1734.0,244.8147,245.0949,244.6215,245.0949,1734.0
2022-08-11 12:25:00,253.42,253.42,253.28,253.42,700.0,244.834,244.834,244.6988,244.834,700.0
2022-08-11 12:30:00,253.44,253.44,253.27,253.44,700.0,244.8534,244.8534,244.6891,244.8534,700.0
2022-08-11 12:35:00,253.37,253.37,253.31,253.31,226.0,244.7857,244.7857,244.7278,244.7278,226.0
2022-08-11 12:40:00,253.19,253.28,253.15,253.26,1762.0,244.6118,244.6988,244.5732,244.6795,1762.0
2022-08-11 12:45:00,253.13,253.33,253.11,253.17,1801.0,244.5539,244.7471,244.5345,244.5925,1801.0
2022-08-11 12:50:00,253.26,253.34,253.1,253.2,1613.0,244.6795,244.7567,244.5249,244.6215,1613.0
2022-08-11 12:55:00,253.15,253.37,253.1,253.37,1930.0,244.5732,244.7857,244.5249,244.7857,1930.0
2022-08-11 13:00:00,253.37,253.37,252.88,252.88,1837.0,244.7857,244.7857,244.3123,244.3123,1837.0
2022-08-11 13:05:00,252.96,253.4,252.95,253.13,1434.0,244.3896,244.8147,244.38,244.5539,1434.0
2022-08-11 13:10:00,253.17,253.51,253.15,253.38,900.0,244.5925,244.921,244.5732,244.7954,900.0
2022-08-11 13:15:00,253.42,253.44,253.28,253.41,600.0,244.834,244.8534,244.6988,244.8244,600.0
2022-08-11 13:20:00,253.32,253.46,253.16,253.46,1012.0,244.7374,244.8727,244.5828,244.8727,1012.0
2022-08-11 13:25:00,253.46,253.52,253.31,253.41,1100.0,244.8727,244.9306,244.7278,244.8244,1100.0
2022-08-11 13:30:00,253.4,253.4,253.17,253.2,1017.0,244.8147,244.8147,244.5925,244.6215,1017.0
2022-08-11 13:35:00,253.31,253.47,253.19,253.34,1618.0,244.7278,244.8823,244.6118,244.7567,1618.0
2022-08-11 13:40:00,253.34,253.56,253.22,253.37,1396.0,244.7567,244.9693,244.6408,244.7857,1396.0
2022-08-11 13:45:00,253.43,253.43,253.18,253.19,1200.0,244.8437,244.8437,244.6022,244.6118,1200.0
2022-08-11 13:50:00,253.2,253.47,253.13,253.2,2303.0,244.6215,244.8823,244.5539,244.6215,2303.0
2022-08-11 13:55:00,253.24,253.35,253.13,253.32,1224.0,244.6601,244.7664,244.5539,244.7374,1224.0
2022-08-11 14:00:00,253.39,253.39,253.13,253.34,1929.0,244.805,244.805,244.5539,244.7567,1929.0
2022-08-11 14:05:00,253.3,253.44,253.15,253.23,1400.0,244.7181,244.8534,244.5732,244.6505,1400.0
2022-08-11 14:10:00,253.17,253.72,253.16,253.51,4781.0,244.5925,245.1239,244.5828,244.921,4781.0
2022-08-11 14:15:00,253.41,253.77,253.41,253.77,2110.0,244.8244,245.1722,244.8244,245.1722,2110.0
2022-08-11 14:20:00,253.69,253.69,253.36,253.39,2680.0,245.0949,245.0949,244.7761,244.805,2680.0
2022-08-11 14:25:00,253.49,253.6,253.42,253.57,1794.0,244.9017,245.0079,244.834,244.979,1794.0
2022-08-11 14:30:00,253.5,253.61,253.44,253.5,2370.0,244.9113,245.0176,244.8534,244.9113,2370.0
2022-08-11 14:35:00,253.52,253.58,253.39,253.39,1991.0,244.9306,244.9886,244.805,244.805,1991.0
2022-08-11 14:40:00,253.38,253.39,253.16,253.19,1977.0,244.7954,244.805,244.5828,244.6118,1977.0
2022-08-11 14:45:00,253.28,253.45,253.15,253.39,2381.0,244.6988,244.863,244.5732,244.805,2381.0
2022-08-11 14:50:00,253.37,253.37,252.96,253.03,1537.0,244.7857,244.7857,244.3896,244.4572,1537.0
2022-08-11 14:55:00,253.02,253.34,252.95,253.28,3373.0,244.4476,244.7567,244.38,244.6988,3373.0
2022-08-11 15:00:00,253.29,253.29,252.93,253.21,2967.0,244.7084,244.7084,244.3606,244.6311,2967.0
2022-08-11 15:05:00,253.23,253.32,252.97,253.11,2102.0,244.6505,244.7374,244.3993,244.5345,2102.0
2022-08-11 15:10:00,253.11,253.11,252.59,252.74,2200.0,244.5345,244.5345,244.0322,244.1771,2200.0
2022-08-11 15:15:00,252.64,252.77,252.58,252.6,2533.0,244.0805,244.2061,244.0225,244.0418,2533.0
2022-08-11 15:20:00,252.59,252.93,252.55,252.66,2521.0,244.0322,244.3606,243.9935,244.0998,2521.0
2022-08-11 15:25:00,252.63,252.99,252.62,252.79,3189.0,244.0708,244.4186,244.0611,244.2254,3189.0
2022-08-11 15:30:00,252.77,253.0,252.77,252.95,2716.0,244.2061,244.4283,244.2061,244.38,2716.0
2022-08-11 15:35:00,253.03,253.03,252.73,252.98,7494.0,244.4572,244.4572,244.1674,244.4089,7494.0
2022-08-11 15:40:00,252.93,253.04,252.75,252.8,9287.0,244.3606,244.4669,244.1867,244.235,9287.0
2022-08-11 15:45:00,252.76,252.81,252.22,252.3,14993.0,244.1964,244.2447,243.6747,243.752,14993.0
2022-08-11 15:50:00,252.29,252.74,252.2,252.74,19948.0,243.7423,244.1771,243.6554,244.1771,19948.0
2022-08-11 15:55:00,252.69,252.85,252.15,252.26,57149.0,244.1288,244.2833,243.6071,243.7133,57149.0
2022-08-12 09:30:00,253.79,253.79,252.37,252.6,4948.0,245.1915,245.1915,243.8196,244.0418,4948.0
2022-08-12 09:35:00,253.1,254.2,253.1,254.09,1535.0,244.5249,245.5876,244.5249,245.4813,1535.0
2022-08-12 09:40:00,253.87,254.35,253.87,254.05,900.0,245.2688,245.7325,245.2688,245.4427,900.0
2022-08-12 09:45:00,254.38,254.38,253.07,253.07,2511.0,245.7615,245.7615,244.4959,244.4959,2511.0
2022-08-12 09:50:00,253.09,253.51,252.88,253.5,2388.0,244.5152,244.921,244.3123,244.9113,2388.0
2022-08-12 09:55:00,253.31,253.76,253.3,253.72,2002.0,244.7278,245.1625,244.7181,245.1239,2002.0
2022-08-12 10:00:00,253.48,253.49,252.81,253.25,3888.0,244.892,244.9017,244.2447,244.6698,3888.0
2022-08-12 10:05:00,253.45,253.98,253.09,253.86,5004.0,244.863,245.3751,244.5152,245.2591,5004.0
2022-08-12 10:10:00,253.96,253.96,253.61,253.61,2053.0,245.3557,245.3557,245.0176,245.0176,2053.0
2022-08-12 10:15:00,254.02,254.03,253.58,253.99,2589.0,245.4137,245.4234,244.9886,245.3847,2589.0
2022-08-12 10:20:00,254.0,254.02,253.76,253.95,2765.0,245.3944,245.4137,245.1625,245.3461,2765.0
2022-08-12 10:25:00,253.98,254.31,253.83,254.31,2802.0,245.3751,245.6939,245.2301,245.6939,2802.0
2022-08-12 10:30:00,254.1,254.32,253.99,254.32,2269.0,245.491,245.7035,245.3847,245.7035,2269.0
2022-08-12 10:35:00,254.33,254.35,253.96,253.99,3421.0,245.7132,245.7325,245.3557,245.3847,3421.0
2022-08-12 10:40:00,253.87,253.96,253.3,253.43,4969.0,245.2688,245.3557,244.7181,244.8437,4969.0
2022-08-12 10:45:00,253.3,253.5,253.08,253.13,2545.0,244.7181,244.9113,244.5056,244.5539,2545.0
2022-08-12 10:50:00,253.24,253.61,253.24,253.37,1995.0,244.6601,245.0176,244.6601,244.7857,1995.0
2022-08-12 10:55:00,253.31,253.31,253.12,253.25,1100.0,244.7278,244.7278,244.5442,244.6698,1100.0
2022-08-12 11:00:00,253.22,253.66,253.22,253.34,11088.0,244.6408,245.0659,244.6408,244.7567,11088.0
2022-08-12 11:05:00,253.35,253.58,253.28,253.46,5273.0,244.7664,244.9886,244.6988,244.8727,5273.0
2022-08-12 11:10:00,253.56,254.3,253.56,253.9,12076.0,244.9693,245.6842,244.9693,245.2978,12076.0
2022-08-12 11:15:00,253.85,254.05,253.81,253.97,3000.0,245.2495,245.4427,245.2108,245.3654,3000.0
2022-08-12 11:20:00,253.84,253.91,253.72,253.72,1411.0,245.2398,245.3074,245.1239,245.1239,1411.0
2022-08-12 11:25:00,253.94,254.06,253.87,254.0,2195.0,245.3364,245.4523,245.2688,245.3944,2195.0
2022-08-12 11:30:00,253.99,254.09,253.89,254.06,1000.0,245.3847,245.4813,245.2881,245.4523,1000.0
2022-08-12 11:35:00,253.97,254.05,253.86,253.93,2660.0,245.3654,245.4427,245.2591,245.3268,2660.0
2022-08-12 11:40:00,253.93,254.2,253.85,253.92,4142.0,245.3268,245.5876,245.2495,245.3171,4142.0
2022-08-12 11:45:00,253.79,253.89,253.64,253.64,956.0,245.1915,245.2881,245.0466,245.0466,956.0
2022-08-12 11:50:00,253.61,253.83,253.57,253.62,11554.0,245.0176,245.2301,244.979,245.0273,11554.0
2022-08-12 11:55:00,253.71,253.71,253.23,253.23,2486.0,245.1142,245.1142,244.6505,244.6505,2486.0
2022-08-12 12:00:00,253.22,253.59,253.18,253.35,1869.0,244.6408,244.9983,244.6022,244.7664,1869.0
2022-08-12 12:05:00,253.46,253.71,253.45,253.45,3700.0,244.8727,245.1142,244.863,244.863,3700.0
2022-08-12 12:10:00,253.5,253.71,253.41,253.6,2048.0,244.9113,245.1142,244.8244,245.0079,2048.0
2022-08-12 12:15:00,253.72,253.73,253.41,253.53,4700.0,245.1239,245.1335,244.8244,244.9403,4700.0
2022-08-12 12:20:00,253.43,253.68,253.3,253.62,4300.0,244.8437,245.0852,244.7181,245.0273,4300.0
2022-08-12 12:25:00,253.46,253.69,253.46,253.69,2274.0,244.8727,245.0949,244.8727,245.0949,2274.0
2022-08-12 12:30:00,253.64,253.67,253.43,253.66,4200.0,245.0466,245.0756,244.8437,245.0659,4200.0
2022-08-12 12:35:00,253.67,253.78,253.58,253.78,2411.0,245.0756,245.1818,244.9886,245.1818,2411.0
2022-08-12 12:40:00,253.69,253.95,253.68,253.82,3155.0,245.0949,245.3461,245.0852,245.2205,3155.0
2022-08-12 12:45:00,253.79,253.85,253.76,253.85,1497.0,245.1915,245.2495,245.1625,245.2495,1497.0
2022-08-12 12:50:00,253.9,253.97,253.84,253.84,4030.0,245.2978,245.3654,245.2398,245.2398,4030.0
2022-08-12 12:55:00,253.78,253.94,253.78,253.91,4245.0,245.1818,245.3364,245.1818,245.3074,4245.0
2022-08-12 13:00:00,253.97,253.97,253.74,253.76,2371.0,245.3654,245.3654,245.1432,245.1625,2371.0
2022-08-12 13:05:00,253.76,253.91,253.67,253.84,5256.0,245.1625,245.3074,245.0756,245.2398,5256.0
2022-08-12 13:10:00,253.94,253.94,253.72,253.77,2300.0,245.3364,245.3364,245.1239,245.1722,2300.0
2022-08-12 13:15:00,253.72,253.75,253.68,253.68,1453.0,245.1239,245.1529,245.0852,245.0852,1453.0
2022-08-12 13:20:00,253.72,253.85,253.55,253.81,4402.0,245.1239,245.2495,244.9596,245.2108,4402.0
2022-08-12 13:25:00,253.81,253.88,253.76,253.88,1600.0,245.2108,245.2784,245.1625,245.2784,1600.0
2022-08-12 13:30:00,253.93,253.94,253.85,253.91,2596.0,245.3268,245.3364,245.2495,245.3074,2596.0
2022-08-12 13:35:00,253.88,253.95,253.88,253.94,5052.0,245.2784,245.3461,245.2784,245.3364,5052.0
2022-08-12 13:40:00,253.96,253.96,253.83,253.84,2050.0,245.3557,245.3557,245.2301,245.2398,2050.0
2022-08-12 13:45:00,253.88,254.24,253.88,254.23,7854.0,245.2784,245.6263,245.2784,245.6166,7854.0
2022-08-12 13:50:00,254.24,254.4,254.23,254.32,3647.0,245.6263,245.7808,245.6166,245.7035,3647.0
2022-08-12 13:55:00,254.22,254.25,254.0,254.09,1604.0,245.6069,245.6359,245.3944,245.4813,1604.0
2022-08-12 14:00:00,254.09,254.35,254.09,254.26,4249.0,245.4813,245.7325,245.4813,245.6456,4249.0
2022-08-12 14:05:00,254.34,254.34,254.27,254.32,2922.0,245.7229,245.7229,245.6552,245.7035,2922.0
2022-08-12 14:10:00,254.33,254.39,254.15,254.25,4313.0,245.7132,245.7712,245.5393,245.6359,4313.0
2022-08-12 14:15:00,254.24,254.37,254.22,254.22,3346.0,245.6263,245.7518,245.6069,245.6069,3346.0
2022-08-12 14:20:00,254.26,254.27,254.15,254.23,947.0,245.6456,245.6552,245.5393,245.6166,947.0
2022-08-12 14:25:00,254.19,254.31,254.17,254.26,7886.0,245.5779,245.6939,245.5586,245.6456,7886.0
2022-08-12 14:30:00,254.26,254.85,254.26,254.84,6469.0,245.6456,246.2156,245.6456,246.2059,6469.0
2022-08-12 14:35:00,254.81,254.81,254.68,254.75,1918.0,246.1769,246.1769,246.0513,246.119,1918.0
2022-08-12 14:40:00,254.75,254.95,254.75,254.95,1532.0,246.119,246.3122,246.119,246.3122,1532.0
2022-08-12 14:45:00,254.98,255.21,254.98,255.11,5375.0,246.3412,246.5634,246.3412,246.4668,5375.0
2022-08-12 14:50:00,255.04,255.11,254.66,254.72,2711.0,246.3991,246.4668,246.032,246.09,2711.0
2022-08-12 14:55:00,254.76,254.92,254.76,254.86,3293.0,246.1286,246.2832,246.1286,246.2252,3293.0
2022-08-12 15:00:00,254.86,255.07,254.79,255.02,2531.0,246.2252,246.4281,246.1576,246.3798,2531.0
2022-08-12 15:05:00,254.97,255.07,254.72,254.8,6528.0,246.3315,246.4281,246.09,246.1673,6528.0
2022-08-12 15:10:00,254.82,254.82,254.63,254.72,4588.0,246.1866,246.1866,246.003,246.09,4588.0
2022-08-12 15:15:00,254.75,254.91,254.64,254.84,8656.0,246.119,246.2736,246.0127,246.2059,8656.0
2022-08-12 15:20:00,254.76,254.8,254.46,254.53,4412.0,246.1286,246.1673,245.8388,245.9064,4412.0
2022-08-12 15:25:00,254.5,254.78,254.47,254.7,5551.0,245.8774,246.148,245.8485,246.0707,5551.0
2022-08-12 15:30:00,254.74,254.74,254.26,254.46,55418.0,246.1093,246.1093,245.6456,245.8388,55418.0
2022-08-12 15:35:00,254.45,254.79,254.34,254.46,20423.0,245.8291,246.1576,245.7229,245.8388,20423.0
2022-08-12 15:40:00,254.44,255.23,254.38,255.12,15969.0,245.8195,246.5827,245.7615,246.4764,15969.0
2022-08-12 15:45:00,255.17,255.5,255.07,255.5,4545.0,246.5247,246.8436,246.4281,246.8436,4545.0
2022-08-12 15:50:00,255.54,255.81,255.47,255.73,12902.0,246.8822,247.1431,246.8146,247.0658,12902.0
2022-08-12 15:55:00,255.78,255.98,255.45,255.86,47337.0,247.1141,247.3073,246.7953,247.1914,47337.0
2022-08-15 09:30:00,254.9,254.9,253.9,253.9,11468.0,246.2639,246.2639,245.2978,245.2978,11468.0
2022-08-15 09:35:00,253.9,254.88,253.9,254.24,700.0,245.2978,246.2446,245.2978,245.6263,700.0
2022-08-15 09:40:00,254.64,255.35,254.64,255.35,700.0,246.0127,246.6986,246.0127,246.6986,700.0
2022-08-15 09:45:00,255.17,255.61,255.07,255.61,603.0,246.5247,246.9498,246.4281,246.9498,603.0
2022-08-15 09:50:00,255.27,255.9,255.23,255.83,2142.0,246.6214,247.23,246.5827,247.1624,2142.0
2022-08-15 09:55:00,255.87,256.02,255.57,255.89,4208.0,247.201,247.3459,246.9112,247.2203,4208.0
2022-08-15 10:00:00,255.73,256.25,255.72,256.24,2620.0,247.0658,247.5682,247.0561,247.5585,2620.0
2022-08-15 10:05:00,256.19,256.6,256.18,256.5,625.0,247.5102,247.9063,247.5005,247.8097,625.0
2022-08-15 10:10:00,256.53,256.53,256.18,256.18,2160.0,247.8387,247.8387,247.5005,247.5005,2160.0
2022-08-15 10:15:00,256.24,256.48,256.24,256.48,1010.0,247.5585,247.7904,247.5585,247.7904,1010.0
2022-08-15 10:20:00,256.47,256.66,256.31,256.66,1531.0,247.7807,247.9643,247.6261,247.9643,1531.0
2022-08-15 10:25:00,256.37,256.69,256.33,256.33,900.0,247.6841,247.9932,247.6454,247.6454,900.0
2022-08-15 10:30:00,256.3,256.35,255.8,255.8,1149.0,247.6165,247.6648,247.1334,247.1334,1149.0
2022-08-15 10:35:00,255.77,256.08,255.56,256.07,3892.0,247.1044,247.4039,246.9015,247.3943,3892.0
2022-08-15 10:40:00,256.11,256.11,256.0,256.0,500.0,247.4329,247.4329,247.3266,247.3266,500.0
2022-08-15 10:45:00,256.04,256.04,255.8,255.8,1600.0,247.3653,247.3653,247.1334,247.1334,1600.0
2022-08-15 10:50:00,255.65,255.71,255.65,255.71,400.0,246.9885,247.0464,246.9885,247.0464,400.0
2022-08-15 10:55:00,255.97,255.97,255.65,255.82,1410.0,247.2976,247.2976,246.9885,247.1527,1410.0
2022-08-15 11:00:00,255.59,255.66,255.49,255.58,1459.0,246.9305,246.9981,246.8339,246.9209,1459.0
2022-08-15 11:05:00,255.53,255.81,255.42,255.51,1312.0,246.8725,247.1431,246.7663,246.8532,1312.0
2022-08-15 11:10:00,255.24,255.24,254.84,254.98,852.0,246.5924,246.5924,246.2059,246.3412,852.0
2022-08-15 11:15:00,255.12,255.43,255.12,255.43,400.0,246.4764,246.7759,246.4764,246.7759,400.0
2022-08-15 11:20:00,255.47,255.68,255.47,255.64,998.0,246.8146,247.0175,246.8146,246.9788,998.0
2022-08-15 11:25:00,255.68,255.69,255.39,255.69,1827.0,247.0175,247.0271,246.7373,247.0271,1827.0
2022-08-15 11:30:00,255.64,255.65,255.43,255.43,1051.0,246.9788,246.9885,246.7759,246.7759,1051.0
2022-08-15 11:35:00,255.41,255.43,255.4,255.43,400.0,246.7566,246.7759,246.7469,246.7759,400.0
2022-08-15 11:40:00,255.44,255.81,255.43,255.79,4388.0,246.7856,247.1431,246.7759,247.1237,4388.0
2022-08-15 11:45:00,255.84,256.13,255.84,256.02,1014.0,247.172,247.4522,247.172,247.3459,1014.0
2022-08-15 11:50:00,256.0,256.11,255.9,256.11,700.0,247.3266,247.4329,247.23,247.4329,700.0
2022-08-15 11:55:00,256.05,256.16,255.99,256.03,1974.0,247.3749,247.4812,247.317,247.3556,1974.0
2022-08-15 12:00:00,256.1,256.2,256.0,256.2,1124.0,247.4232,247.5198,247.3266,247.5198,1124.0
2022-08-15 12:05:00,256.16,256.17,256.09,256.17,1600.0,247.4812,247.4909,247.4136,247.4909,1600.0
2022-08-15 12:10:00,256.24,256.28,256.22,256.22,1278.0,247.5585,247.5971,247.5392,247.5392,1278.0
2022-08-15 12:15:00,256.33,256.38,256.23,256.23,1912.0,247.6454,247.6937,247.5488,247.5488,1912.0
2022-08-15 12:20:00,256.21,256.26,256.2,256.22,900.0,247.5295,247.5778,247.5198,247.5392,900.0
2022-08-15 12:25:00,256.3,256.39,256.3,256.37,805.0,247.6165,247.7034,247.6165,247.6841,805.0
2022-08-15 12:30:00,256.32,256.49,256.31,256.47,1501.0,247.6358,247.8,247.6261,247.7807,1501.0
2022-08-15 12:35:00,256.42,256.42,256.23,256.23,2128.0,247.7324,247.7324,247.5488,247.5488,2128.0
2022-08-15 12:40:00,256.11,256.15,255.97,256.13,2288.0,247.4329,247.4715,247.2976,247.4522,2288.0
2022-08-15 12:45:00,256.04,256.12,255.99,255.99,769.0,247.3653,247.4426,247.317,247.317,769.0
2022-08-15 12:50:00,255.95,256.18,255.94,256.06,767.0,247.2783,247.5005,247.2687,247.3846,767.0
2022-08-15 12:55:00,256.05,256.11,255.94,255.98,705.0,247.3749,247.4329,247.2687,247.3073,705.0
2022-08-15 13:00:00,255.94,255.94,255.93,255.94,121.0,247.2687,247.2687,247.259,247.2687,121.0
2022-08-15 13:05:00,255.94,256.25,255.92,256.25,2984.0,247.2687,247.5682,247.2493,247.5682,2984.0
2022-08-15 13:10:00,256.29,256.29,255.95,256.03,1594.0,247.6068,247.6068,247.2783,247.3556,1594.0
2022-08-15 13:15:00,256.04,256.05,255.96,255.96,700.0,247.3653,247.3749,247.288,247.288,700.0
2022-08-15 13:20:00,256.04,256.17,255.86,256.17,1100.0,247.3653,247.4909,247.1914,247.4909,1100.0
2022-08-15 13:25:00,256.12,256.27,256.11,256.25,1015.0,247.4426,247.5875,247.4329,247.5682,1015.0
2022-08-15 13:30:00,256.22,256.22,256.03,256.03,622.0,247.5392,247.5392,247.3556,247.3556,622.0
2022-08-15 13:35:00,256.06,256.13,255.93,255.93,1493.0,247.3846,247.4522,247.259,247.259,1493.0
2022-08-15 13:40:00,255.86,255.99,255.86,255.99,500.0,247.1914,247.317,247.1914,247.317,500.0
2022-08-15 13:45:00,255.96,256.32,255.96,256.32,1437.0,247.288,247.6358,247.288,247.6358,1437.0
2022-08-15 13:50:00,256.26,256.33,256.12,256.15,2059.0,247.5778,247.6454,247.4426,247.4715,2059.0
2022-08-15 13:55:00,256.19,256.22,256.09,256.13,1100.0,247.5102,247.5392,247.4136,247.4522,1100.0
2022-08-15 14:00:00,256.09,256.16,256.09,256.1,800.0,247.4136,247.4812,247.4136,247.4232,800.0
2022-08-15 14:05:00,256.07,256.15,256.01,256.01,764.0,247.3943,247.4715,247.3363,247.3363,764.0
2022-08-15 14:10:00,256.02,256.21,256.02,256.11,1201.0,247.3459,247.5295,247.3459,247.4329,1201.0
2022-08-15 14:15:00,256.19,256.29,256.19,256.2,2663.0,247.5102,247.6068,247.5102,247.5198,2663.0
2022-08-15 14:20:00,256.27,256.3,256.2,256.2,1330.0,247.5875,247.6165,247.5198,247.5198,1330.0
2022-08-15 14:25:00,256.15,256.22,256.1,256.22,915.0,247.4715,247.5392,247.4232,247.5392,915.0
2022-08-15 14:30:00,256.21,256.38,256.21,256.24,1713.0,247.5295,247.6937,247.5295,247.5585,1713.0
2022-08-15 14:35:00,256.28,256.36,256.28,256.36,300.0,247.5971,247.6744,247.5971,247.6744,300.0
2022-08-15 14:40:00,256.4,256.42,256.3,256.32,2302.0,247.7131,247.7324,247.6165,247.6358,2302.0
2022-08-15 14:45:00,256.31,256.31,255.98,256.0,3648.0,247.6261,247.6261,247.3073,247.3266,3648.0
2022-08-15 14:50:00,255.98,255.99,255.77,255.92,4542.0,247.3073,247.317,247.1044,247.2493,4542.0
2022-08-15 14:55:00,255.93,256.07,255.87,256.07,2458.0,247.259,247.3943,247.201,247.3943,2458.0
2022-08-15 15:00:00,255.98,256.17,255.89,255.89,2085.0,247.3073,247.4909,247.2203,247.2203,2085.0
2022-08-15 15:05:00,255.94,256.12,255.87,256.12,3040.0,247.2687,247.4426,247.201,247.4426,3040.0
2022-08-15 15:10:00,256.0,256.09,255.89,255.94,3645.0,247.3266,247.4136,247.2203,247.2687,3645.0
2022-08-15 15:15:00,256.02,256.07,255.84,255.96,3861.0,247.3459,247.3943,247.172,247.288,3861.0
2022-08-15 15:20:00,255.96,255.96,255.72,255.72,2915.0,247.288,247.288,247.0561,247.0561,2915.0
2022-08-15 15:25:00,255.75,255.75,255.53,255.67,3540.0,247.0851,247.0851,246.8725,247.0078,3540.0
2022-08-15 15:30:00,255.82,256.08,255.75,256.01,6880.0,247.1527,247.4039,247.0851,247.3363,6880.0
2022-08-15 15:35:00,255.99,256.0,255.92,255.93,4475.0,247.317,247.3266,247.2493,247.259,4475.0
2022-08-15 15:40:00,255.95,256.03,255.72,255.95,6769.0,247.2783,247.3556,247.0561,247.2783,6769.0
2022-08-15 15:45:00,255.9,255.92,255.68,255.85,7691.0,247.23,247.2493,247.0175,247.1817,7691.0
2022-08-15 15:50:00,256.03,256.03,255.62,255.72,9873.0,247.3556,247.3556,246.9595,247.0561,9873.0
2022-08-15 15:55:00,255.72,255.73,255.15,255.25,50636.0,247.0561,247.0658,246.5054,246.602,50636.0
2022-08-16 09:30:00,254.88,255.62,254.37,254.39,4393.0,246.2446,246.9595,245.7518,245.7712,4393.0
2022-08-16 09:35:00,255.62,256.09,255.14,255.81,2831.0,246.9595,247.4136,246.4958,247.1431,2831.0
2022-08-16 09:40:00,255.63,255.75,255.04,255.14,1120.0,246.9692,247.0851,246.3991,246.4958,1120.0
2022-08-16 09:45:00,255.18,255.45,254.99,254.99,1275.0,246.5344,246.7953,246.3508,246.3508,1275.0
2022-08-16 09:50:00,255.36,255.78,255.0,255.58,2094.0,246.7083,247.1141,246.3605,246.9209,2094.0
2022-08-16 09:55:00,255.72,255.72,255.55,255.56,805.0,247.0561,247.0561,246.8919,246.9015,805.0
2022-08-16 10:00:00,255.44,255.65,255.05,255.65,4793.0,246.7856,246.9885,246.4088,246.9885,4793.0
2022-08-16 10:05:00,255.56,255.61,255.37,255.37,700.0,246.9015,246.9498,246.718,246.718,700.0
2022-08-16 10:10:00,255.59,255.78,255.59,255.62,2013.0,246.9305,247.1141,246.9305,246.9595,2013.0
2022-08-16 10:15:00,255.48,256.0,255.48,255.97,1300.0,246.8242,247.3266,246.8242,247.2976,1300.0
2022-08-16 10:20:00,255.91,256.16,255.91,256.06,811.0,247.2397,247.4812,247.2397,247.3846,811.0
2022-08-16 10:25:00,256.09,256.09,255.87,256.01,1108.0,247.4136,247.4136,247.201,247.3363,1108.0
2022-08-16 10:30:00,255.89,256.05,255.72,255.72,2261.0,247.2203,247.3749,247.0561,247.0561,2261.0
2022-08-16 10:35:00,255.78,256.25,255.78,256.11,1600.0,247.1141,247.5682,247.1141,247.4329,1600.0
2022-08-16 10:40:00,256.09,256.16,256.0,256.16,1337.0,247.4136,247.4812,247.3266,247.4812,1337.0
2022-08-16 10:45:00,256.16,256.16,256.16,256.16,231.0,247.4812,247.4812,247.4812,247.4812,231.0
2022-08-16 10:50:00,256.18,256.28,256.09,256.09,717.0,247.5005,247.5971,247.4136,247.4136,717.0
2022-08-16 10:55:00,255.97,256.12,255.95,256.12,500.0,247.2976,247.4426,247.2783,247.4426,500.0
2022-08-16 11:00:00,256.16,256.26,256.08,256.24,1024.0,247.4812,247.5778,247.4039,247.5585,1024.0
2022-08-16 11:05:00,256.27,256.64,256.23,256.52,1826.0,247.5875,247.9449,247.5488,247.829,1826.0
2022-08-16 11:10:00,256.61,257.0,256.59,256.97,1263.0,247.916,248.2927,247.8966,248.2638,1263.0
2022-08-16 11:15:00,256.9,257.08,256.85,256.99,3230.0,248.1961,248.37,248.1478,248.2831,3230.0
2022-08-16 11:20:00,256.94,257.0,256.82,257.0,814.0,248.2348,248.2927,248.1188,248.2927,814.0
2022-08-16 11:25:00,256.94,257.38,256.94,257.35,1705.0,248.2348,248.6599,248.2348,248.6309,1705.0
2022-08-16 11:30:00,257.39,257.48,257.3,257.32,1773.0,248.6695,248.7565,248.5826,248.6019,1773.0
2022-08-16 11:35:00,257.4,257.48,257.22,257.27,1100.0,248.6792,248.7565,248.5053,248.5536,1100.0
2022-08-16 11:40:00,257.3,257.3,257.12,257.13,2400.0,248.5826,248.5826,248.4087,248.4183,2400.0
2022-08-16 11:45:00,257.19,257.3,257.19,257.22,1751.0,248.4763,248.5826,248.4763,248.5053,1751.0
2022-08-16 11:50:00,257.32,257.42,257.32,257.42,500.0,248.6019,248.6985,248.6019,248.6985,500.0
2022-08-16 11:55:00,257.35,257.35,257.2,257.2,400.0,248.6309,248.6309,248.486,248.486,400.0
2022-08-16 12:00:00,257.24,257.24,257.08,257.09,607.0,248.5246,248.5246,248.37,248.3797,607.0
2022-08-16 12:05:00,257.09,257.31,256.95,257.31,1637.0,248.3797,248.5922,248.2444,248.5922,1637.0
2022-08-16 12:10:00,257.32,257.37,257.25,257.36,934.0,248.6019,248.6502,248.5343,248.6405,934.0
2022-08-16 12:15:00,257.21,257.36,257.21,257.31,550.0,248.4956,248.6405,248.4956,248.5922,550.0
2022-08-16 12:20:00,257.24,257.24,257.13,257.13,600.0,248.5246,248.5246,248.4183,248.4183,600.0
2022-08-16 12:25:00,256.93,256.94,256.93,256.94,200.0,248.2251,248.2348,248.2251,248.2348,200.0
2022-08-16 12:30:00,256.94,256.94,256.94,256.94,0.0,248.2348,248.2348,248.2348,248.2348,0.0
2022-08-16 12:35:00,257.03,257.18,256.97,256.97,1200.0,248.3217,248.4666,248.2638,248.2638,1200.0
2022-08-16 12:40:00,257.06,257.12,256.99,257.04,693.0,248.3507,248.4087,248.2831,248.3314,693.0
2022-08-16 12:45:00,257.17,257.19,257.09,257.18,467.0,248.457,248.4763,248.3797,248.4666,467.0
2022-08-16 12:50:00,257.09,257.09,256.77,256.77,700.0,248.3797,248.3797,248.0705,248.0705,700.0
2022-08-16 12:55:00,256.77,256.78,256.75,256.76,547.0,248.0705,248.0802,248.0512,248.0609,547.0
2022-08-16 13:00:00,256.7,256.71,256.68,256.69,446.0,248.0029,248.0126,247.9836,247.9932,446.0
2022-08-16 13:05:00,256.61,256.76,256.61,256.76,1201.0,247.916,248.0609,247.916,248.0609,1201.0
2022-08-16 13:10:00,256.69,256.69,256.63,256.63,315.0,247.9932,247.9932,247.9353,247.9353,315.0
2022-08-16 13:15:00,256.58,256.61,256.56,256.59,1250.0,247.887,247.916,247.8676,247.8966,1250.0
2022-08-16 13:20:00,256.6,256.69,256.53,256.69,1200.0,247.9063,247.9932,247.8387,247.9932,1200.0
2022-08-16 13:25:00,256.71,256.72,256.55,256.55,1301.0,248.0126,248.0222,247.858,247.858,1301.0
2022-08-16 13:30:00,256.55,256.55,256.49,256.5,300.0,247.858,247.858,247.8,247.8097,300.0
2022-08-16 13:35:00,256.51,256.88,256.51,256.88,1000.0,247.8193,248.1768,247.8193,248.1768,1000.0
2022-08-16 13:40:00,256.77,256.77,256.65,256.66,1414.0,248.0705,248.0705,247.9546,247.9643,1414.0
2022-08-16 13:45:00,256.66,256.77,256.65,256.74,1851.0,247.9643,248.0705,247.9546,248.0416,1851.0
2022-08-16 13:50:00,256.82,256.99,256.82,256.88,2000.0,248.1188,248.2831,248.1188,248.1768,2000.0
2022-08-16 13:55:00,256.86,257.2,256.85,257.13,500.0,248.1575,248.486,248.1478,248.4183,500.0
2022-08-16 14:00:00,257.07,257.35,257.03,257.26,1621.0,248.3604,248.6309,248.3217,248.5439,1621.0
2022-08-16 14:05:00,257.31,257.42,257.2,257.37,2242.0,248.5922,248.6985,248.486,248.6502,2242.0
2022-08-16 14:10:00,257.66,257.8,257.66,257.8,500.0,248.9304,249.0656,248.9304,249.0656,500.0
2022-08-16 14:15:00,257.56,257.7,257.41,257.7,3409.0,248.8338,248.969,248.6889,248.969,3409.0
2022-08-16 14:20:00,257.7,257.7,257.3,257.3,861.0,248.969,248.969,248.5826,248.5826,861.0
2022-08-16 14:25:00,257.38,257.38,257.25,257.26,1542.0,248.6599,248.6599,248.5343,248.5439,1542.0
2022-08-16 14:30:00,257.26,257.28,257.01,257.01,2040.0,248.5439,248.5633,248.3024,248.3024,2040.0
2022-08-16 14:35:00,256.91,256.91,256.39,256.39,1801.0,248.2058,248.2058,247.7034,247.7034,1801.0
2022-08-16 14:40:00,256.37,256.47,256.28,256.47,2412.0,247.6841,247.7807,247.5971,247.7807,2412.0
2022-08-16 14:45:00,256.36,256.37,255.92,255.93,2430.0,247.6744,247.6841,247.2493,247.259,2430.0
2022-08-16 14:50:00,255.93,256.18,255.92,255.95,3179.0,247.259,247.5005,247.2493,247.2783,3179.0
2022-08-16 14:55:00,256.01,256.29,256.0,256.29,772.0,247.3363,247.6068,247.3266,247.6068,772.0
2022-08-16 15:00:00,256.1,256.1,255.73,255.82,1201.0,247.4232,247.4232,247.0658,247.1527,1201.0
2022-08-16 15:05:00,255.94,256.15,255.81,255.91,1662.0,247.2687,247.4715,247.1431,247.2397,1662.0
2022-08-16 15:10:00,255.81,256.27,255.81,256.27,1647.0,247.1431,247.5875,247.1431,247.5875,1647.0
2022-08-16 15:15:00,256.27,256.27,256.02,256.17,622.0,247.5875,247.5875,247.3459,247.4909,622.0
2022-08-16 15:20:00,256.24,256.39,256.12,256.39,3087.0,247.5585,247.7034,247.4426,247.7034,3087.0
2022-08-16 15:25:00,256.52,256.63,256.46,256.46,2353.0,247.829,247.9353,247.771,247.771,2353.0
2022-08-16 15:30:00,256.41,256.6,256.41,256.51,1663.0,247.7227,247.9063,247.7227,247.8193,1663.0
2022-08-16 15:35:00,256.51,256.61,256.35,256.35,6162.0,247.8193,247.916,247.6648,247.6648,6162.0
2022-08-16 15:40:00,256.38,256.47,256.18,256.44,8859.0,247.6937,247.7807,247.5005,247.7517,8859.0
2022-08-16 15:45:00,256.51,257.0,256.49,256.95,8051.0,247.8193,248.2927,247.8,248.2444,8051.0
2022-08-16 15:50:00,257.0,257.03,256.76,256.94,6953.0,248.2927,248.3217,248.0609,248.2348,6953.0
2022-08-16 15:55:00,256.81,256.82,256.55,256.64,26139.0,248.1092,248.1188,247.858,247.9449,26139.0
2022-08-17 09:30:00,253.99,254.88,252.87,252.87,9373.0,245.3847,246.2446,244.3027,244.3027,9373.0
2022-08-17 09:35:00,253.26,254.03,253.02,254.03,6429.0,244.6795,245.4234,244.4476,245.4234,6429.0
2022-08-17 09:40:00,253.66,254.22,253.41,254.21,4355.0,245.0659,245.6069,244.8244,245.5973,4355.0
2022-08-17 09:45:00,254.0,254.25,253.52,253.7,5443.0,245.3944,245.6359,244.9306,245.1045,5443.0
2022-08-17 09:50:00,253.61,253.71,252.93,253.45,7319.0,245.0176,245.1142,244.3606,244.863,7319.0
2022-08-17 09:55:00,253.24,253.65,253.24,253.65,1471.0,244.6601,245.0562,244.6601,245.0562,1471.0
2022-08-17 10:00:00,253.88,253.99,253.73,253.9,6225.0,245.2784,245.3847,245.1335,245.2978,6225.0
2022-08-17 10:05:00,253.9,254.2,253.9,254.2,6429.0,245.2978,245.5876,245.2978,245.5876,6429.0
2022-08-17 10:10:00,254.42,254.68,254.33,254.4,1204.0,245.8002,246.0513,245.7132,245.7808,1204.0
2022-08-17 10:15:00,254.28,254.58,254.27,254.58,3731.0,245.6649,245.9547,245.6552,245.9547,3731.0
2022-08-17 10:20:00,254.65,254.94,254.65,254.74,1208.0,246.0224,246.3025,246.0224,246.1093,1208.0
2022-08-17 10:25:00,254.79,254.79,254.79,254.79,300.0,246.1576,246.1576,246.1576,246.1576,300.0
2022-08-17 10:30:00,254.6,254.75,254.32,254.58,809.0,245.9741,246.119,245.7035,245.9547,809.0
2022-08-17 10:35:00,254.47,254.59,254.35,254.59,836.0,245.8485,245.9644,245.7325,245.9644,836.0
2022-08-17 10:40:00,254.77,254.84,254.72,254.84,1000.0,246.1383,246.2059,246.09,246.2059,1000.0
2022-08-17 10:45:00,254.92,255.0,254.52,254.52,3470.0,246.2832,246.3605,245.8968,245.8968,3470.0
2022-08-17 10:50:00,254.39,254.39,253.65,253.65,500.0,245.7712,245.7712,245.0562,245.0562,500.0
2022-08-17 10:55:00,254.04,254.34,253.94,254.34,927.0,245.433,245.7229,245.3364,245.7229,927.0
2022-08-17 11:00:00,254.08,254.38,254.07,254.16,2799.0,245.4717,245.7615,245.462,245.549,2799.0
2022-08-17 11:05:00,254.06,254.16,253.88,254.07,1860.0,245.4523,245.549,245.2784,245.462,1860.0
2022-08-17 11:10:00,253.96,254.17,253.95,253.97,1042.0,245.3557,245.5586,245.3461,245.3654,1042.0
2022-08-17 11:15:00,253.97,254.44,253.96,254.44,940.0,245.3654,245.8195,245.3557,245.8195,940.0
2022-08-17 11:20:00,254.54,254.85,254.53,254.7,1145.0,245.9161,246.2156,245.9064,246.0707,1145.0
2022-08-17 11:25:00,254.81,254.95,254.72,254.95,700.0,246.1769,246.3122,246.09,246.3122,700.0
2022-08-17 11:30:00,255.05,255.05,254.84,254.84,700.0,246.4088,246.4088,246.2059,246.2059,700.0
2022-08-17 11:35:00,254.77,254.77,254.59,254.63,718.0,246.1383,246.1383,245.9644,246.003,718.0
2022-08-17 11:40:00,254.67,254.68,254.59,254.62,800.0,246.0417,246.0513,245.9644,245.9934,800.0
2022-08-17 11:45:00,254.5,254.5,254.27,254.29,300.0,245.8774,245.8774,245.6552,245.6746,300.0
2022-08-17 11:50:00,254.51,254.51,254.43,254.48,300.0,245.8871,245.8871,245.8098,245.8581,300.0
2022-08-17 11:55:00,254.53,254.59,254.49,254.49,9823.0,245.9064,245.9644,245.8678,245.8678,9823.0
2022-08-17 12:00:00,254.43,254.59,254.33,254.52,1820.0,245.8098,245.9644,245.7132,245.8968,1820.0
2022-08-17 12:05:00,254.67,254.74,254.61,254.61,737.0,246.0417,246.1093,245.9837,245.9837,737.0
2022-08-17 12:10:00,254.75,254.83,254.69,254.78,706.0,246.119,246.1963,246.061,246.148,706.0
2022-08-17 12:15:00,254.66,254.89,254.66,254.82,1200.0,246.032,246.2542,246.032,246.1866,1200.0
2022-08-17 12:20:00,254.76,254.87,254.59,254.77,2036.0,246.1286,246.2349,245.9644,246.1383,2036.0
2022-08-17 12:25:00,254.94,255.01,254.67,254.87,1113.0,246.3025,246.3702,246.0417,246.2349,1113.0
2022-08-17 12:30:00,254.8,254.97,254.79,254.85,1417.0,246.1673,246.3315,246.1576,246.2156,1417.0
2022-08-17 12:35:00,254.93,255.03,254.76,254.76,1803.0,246.2929,246.3895,246.1286,246.1286,1803.0
2022-08-17 12:40:00,254.81,254.81,254.81,254.81,301.0,246.1769,246.1769,246.1769,246.1769,301.0
2022-08-17 12:45:00,254.9,254.99,254.79,254.87,1181.0,246.2639,246.3508,246.1576,246.2349,1181.0
2022-08-17 12:50:00,254.83,254.91,254.83,254.91,645.0,246.1963,246.2736,246.1963,246.2736,645.0
2022-08-17 12:55:00,255.0,255.0,254.73,254.9,2518.0,246.3605,246.3605,246.0996,246.2639,2518.0
2022-08-17 13:00:00,254.94,254.94,254.65,254.65,2183.0,246.3025,246.3025,246.0224,246.0224,2183.0
2022-08-17 13:05:00,254.6,254.69,254.48,254.49,2166.0,245.9741,246.061,245.8581,245.8678,2166.0
2022-08-17 13:10:00,254.61,254.63,254.61,254.63,300.0,245.9837,246.003,245.9837,246.003,300.0
2022-08-17 13:15:00,254.56,254.68,254.43,254.43,1407.0,245.9354,246.0513,245.8098,245.8098,1407.0
2022-08-17 13:20:00,254.5,254.5,254.44,254.44,320.0,245.8774,245.8774,245.8195,245.8195,320.0
2022-08-17 13:25:00,254.53,254.68,254.53,254.68,400.0,245.9064,246.0513,245.9064,246.0513,400.0
2022-08-17 13:30:00,254.98,255.01,254.64,254.72,1604.0,246.3412,246.3702,246.0127,246.09,1604.0
2022-08-17 13:35:00,254.76,254.88,254.76,254.84,982.0,246.1286,246.2446,246.1286,246.2059,982.0
2022-08-17 13:40:00,254.95,255.0,254.94,255.0,411.0,246.3122,246.3605,246.3025,246.3605,411.0
2022-08-17 13:45:00,255.0,255.01,254.92,255.0,1600.0,246.3605,246.3702,246.2832,246.3605,1600.0
2022-08-17 13:50:00,255.07,255.07,254.84,254.84,1499.0,246.4281,246.4281,246.2059,246.2059,1499.0
2022-08-17 13:55:00,254.85,254.91,254.85,254.91,321.0,246.2156,246.2736,246.2156,246.2736,321.0
2022-08-17 14:00:00,255.01,255.42,254.8,255.01,8995.0,246.3702,246.7663,246.1673,246.3702,8995.0
2022-08-17 14:05:00,255.23,255.37,254.85,255.37,1112.0,246.5827,246.718,246.2156,246.718,1112.0
2022-08-17 14:10:00,255.48,255.9,255.48,255.9,958.0,246.8242,247.23,246.8242,247.23,958.0
2022-08-17 14:15:00,256.13,256.29,255.75,255.93,1119.0,247.4522,247.6068,247.0851,247.259,1119.0
2022-08-17 14:20:00,255.93,256.02,255.67,255.81,1230.0,247.259,247.3459,247.0078,247.1431,1230.0
2022-08-17 14:25:00,255.89,256.28,255.89,256.28,900.0,247.2203,247.5971,247.2203,247.5971,900.0
2022-08-17 14:30:00,256.25,256.28,256.17,256.2,1363.0,247.5682,247.5971,247.4909,247.5198,1363.0
2022-08-17 14:35:00,256.22,256.22,255.85,256.01,2710.0,247.5392,247.5392,247.1817,247.3363,2710.0
2022-08-17 14:40:00,255.94,255.95,255.64,255.64,600.0,247.2687,247.2783,246.9788,246.9788,600.0
2022-08-17 14:45:00,255.53,255.66,255.42,255.59,1000.0,246.8725,246.9981,246.7663,246.9305,1000.0
2022-08-17 14:50:00,255.55,255.68,255.52,255.52,916.0,246.8919,247.0175,246.8629,246.8629,916.0
2022-08-17 14:55:00,255.72,255.78,255.61,255.61,383.0,247.0561,247.1141,246.9498,246.9498,383.0
2022-08-17 15:00:00,255.52,255.54,255.49,255.49,300.0,246.8629,246.8822,246.8339,246.8339,300.0
2022-08-17 15:05:00,255.52,255.52,255.48,255.48,988.0,246.8629,246.8629,246.8242,246.8242,988.0
2022-08-17 15:10:00,255.23,255.23,254.82,254.91,600.0,246.5827,246.5827,246.1866,246.2736,600.0
2022-08-17 15:15:00,254.99,255.12,254.86,255.04,1312.0,246.3508,246.4764,246.2252,246.3991,1312.0
2022-08-17 15:20:00,255.01,255.38,255.01,255.38,869.0,246.3702,246.7276,246.3702,246.7276,869.0
2022-08-17 15:25:00,255.48,255.48,255.1,255.34,2000.0,246.8242,246.8242,246.4571,246.689,2000.0
2022-08-17 15:30:00,255.2,255.36,255.17,255.36,500.0,246.5537,246.7083,246.5247,246.7083,500.0
2022-08-17 15:35:00,255.32,255.47,255.32,255.4,1300.0,246.6697,246.8146,246.6697,246.7469,1300.0
2022-08-17 15:40:00,255.48,255.64,255.48,255.5,1809.0,246.8242,246.9788,246.8242,246.8436,1809.0
2022-08-17 15:45:00,255.47,255.52,255.25,255.36,3915.0,246.8146,246.8629,246.602,246.7083,3915.0
2022-08-17 15:50:00,255.36,255.74,255.34,255.73,19443.0,246.7083,247.0754,246.689,247.0658,19443.0
2022-08-17 15:55:00,255.6,255.6,255.15,255.48,24492.0,246.9402,246.9402,246.5054,246.8242,24492.0
2022-08-18 09:30:00,256.25,258.49,256.15,257.44,6981.0,247.5682,249.7323,247.4715,248.7178,6981.0
2022-08-18 09:35:00,257.9,257.9,255.83,256.7,1508.0,249.1622,249.1622,247.1624,248.0029,1508.0
2022-08-18 09:40:00,255.99,256.99,255.99,256.99,619.0,247.317,248.2831,247.317,248.2831,619.0
2022-08-18 09:45:00,256.76,256.98,256.41,256.98,1560.0,248.0609,248.2734,247.7227,248.2734,1560.0
2022-08-18 09:50:00,256.96,257.06,256.53,256.63,2229.0,248.2541,248.3507,247.8387,247.9353,2229.0
2022-08-18 09:55:00,256.23,256.35,255.87,256.34,2000.0,247.5488,247.6648,247.201,247.6551,2000.0
2022-08-18 10:00:00,256.17,256.56,256.17,256.47,984.0,247.4909,247.8676,247.4909,247.7807,984.0
2022-08-18 10:05:00,256.5,256.69,256.5,256.53,1342.0,247.8097,247.9932,247.8097,247.8387,1342.0
2022-08-18 10:10:00,256.35,256.57,256.35,256.4,1328.0,247.6648,247.8773,247.6648,247.7131,1328.0
2022-08-18 10:15:00,256.57,256.57,256.17,256.5,1800.0,247.8773,247.8773,247.4909,247.8097,1800.0
2022-08-18 10:20:00,256.33,256.34,256.06,256.16,1973.0,247.6454,247.6551,247.3846,247.4812,1973.0
2022-08-18 10:25:00,256.05,256.23,256.01,256.05,2101.0,247.3749,247.5488,247.3363,247.3749,2101.0
2022-08-18 10:30:00,256.19,256.47,256.05,256.47,1172.0,247.5102,247.7807,247.3749,247.7807,1172.0
2022-08-18 10:35:00,256.35,256.49,255.93,255.93,17719.0,247.6648,247.8,247.259,247.259,17719.0
2022-08-18 10:40:00,255.94,256.0,255.74,255.74,6459.0,247.2687,247.3266,247.0754,247.0754,6459.0
2022-08-18 10:45:00,255.86,256.3,255.86,256.3,16221.0,247.1914,247.6165,247.1914,247.6165,16221.0
2022-08-18 10:50:00,256.23,256.25,255.84,255.89,1211.0,247.5488,247.5682,247.172,247.2203,1211.0
2022-08-18 10:55:00,255.66,256.31,255.66,256.31,948.0,246.9981,247.6261,246.9981,247.6261,948.0
2022-08-18 11:00:00,255.98,256.25,255.98,256.24,2675.0,247.3073,247.5682,247.3073,247.5585,2675.0
2022-08-18 11:05:00,256.16,256.16,255.89,255.91,3232.0,247.4812,247.4812,247.2203,247.2397,3232.0
2022-08-18 11:10:00,256.03,256.25,255.7,255.78,2656.0,247.3556,247.5682,247.0368,247.1141,2656.0
2022-08-18 11:15:00,255.8,255.95,255.79,255.81,600.0,247.1334,247.2783,247.1237,247.1431,600.0
2022-08-18 11:20:00,255.86,255.89,255.51,255.89,2700.0,247.1914,247.2203,246.8532,247.2203,2700.0
2022-08-18 11:25:00,255.75,255.75,255.47,255.47,1402.0,247.0851,247.0851,246.8146,246.8146,1402.0
2022-08-18 11:30:00,255.69,255.8,255.64,255.72,1208.0,247.0271,247.1334,246.9788,247.0561,1208.0
2022-08-18 11:35:00,255.8,256.12,255.69,255.96,2394.0,247.1334,247.4426,247.0271,247.288,2394.0
2022-08-18 11:40:00,255.91,255.91,255.91,255.91,100.0,247.2397,247.2397,247.2397,247.2397,100.0
2022-08-18 11:45:00,256.03,256.1,255.87,256.03,1600.0,247.3556,247.4232,247.201,247.3556,1600.0
2022-08-18 11:50:00,256.04,256.21,256.04,256.21,1859.0,247.3653,247.5295,247.3653,247.5295,1859.0
2022-08-18 11:55:00,256.25,256.26,255.98,255.99,1918.0,247.5682,247.5778,247.3073,247.317,1918.0
2022-08-18 12:00:00,255.86,255.86,255.64,255.64,938.0,247.1914,247.1914,246.9788,246.9788,938.0
2022-08-18 12:05:00,255.65,255.95,255.65,255.84,1412.0,246.9885,247.2783,246.9885,247.172,1412.0
2022-08-18 12:10:00,255.79,255.79,255.64,255.69,1181.0,247.1237,247.1237,246.9788,247.0271,1181.0
2022-08-18 12:15:00,255.66,255.87,255.66,255.87,450.0,246.9981,247.201,246.9981,247.201,450.0
2022-08-18 12:20:00,255.79,255.79,255.32,255.45,2595.0,247.1237,247.1237,246.6697,246.7953,2595.0
2022-08-18 12:25:00,255.41,255.55,255.31,255.37,662.0,246.7566,246.8919,246.66,246.718,662.0
2022-08-18 12:30:00,255.51,255.51,255.45,255.5,488.0,246.8532,246.8532,246.7953,246.8436,488.0
2022-08-18 12:35:00,255.5,255.5,255.28,255.28,412.0,246.8436,246.8436,246.631,246.631,412.0
2022-08-18 12:40:00,255.32,255.32,255.15,255.18,1011.0,246.6697,246.6697,246.5054,246.5344,1011.0
2022-08-18 12:45:00,255.23,255.52,255.23,255.52,1000.0,246.5827,246.8629,246.5827,246.8629,1000.0
2022-08-18 12:50:00,255.55,255.58,255.43,255.58,500.0,246.8919,246.9209,246.7759,246.9209,500.0
2022-08-18 12:55:00,255.58,255.58,255.58,255.58,0.0,246.9209,246.9209,246.9209,246.9209,0.0
2022-08-18 13:00:00,255.42,255.48,255.29,255.3,2495.0,246.7663,246.8242,246.6407,246.6503,2495.0
2022-08-18 13:05:00,255.37,255.72,255.37,255.61,800.0,246.718,247.0561,246.718,246.9498,800.0
2022-08-18 13:10:00,255.61,255.72,255.5,255.54,1512.0,246.9498,247.0561,246.8436,246.8822,1512.0
2022-08-18 13:15:00,255.37,255.37,255.11,255.35,1428.0,246.718,246.718,246.4668,246.6986,1428.0
2022-08-18 13:20:00,255.37,255.63,255.23,255.24,2849.0,246.718,246.9692,246.5827,246.5924,2849.0
2022-08-18 13:25:00,255.3,255.45,255.2,255.44,1739.0,246.6503,246.7953,246.5537,246.7856,1739.0
2022-08-18 13:30:00,255.51,255.51,255.29,255.29,1794.0,246.8532,246.8532,246.6407,246.6407,1794.0
2022-08-18 13:35:00,255.36,256.07,255.36,256.07,3125.0,246.7083,247.3943,246.7083,247.3943,3125.0
2022-08-18 13:40:00,255.89,255.91,255.62,255.65,1555.0,247.2203,247.2397,246.9595,246.9885,1555.0
2022-08-18 13:45:00,255.94,255.94,255.89,255.89,351.0,247.2687,247.2687,247.2203,247.2203,351.0
2022-08-18 13:50:00,255.83,255.95,255.82,255.85,1620.0,247.1624,247.2783,247.1527,247.1817,1620.0
2022-08-18 13:55:00,255.95,256.04,255.93,255.99,836.0,247.2783,247.3653,247.259,247.317,836.0
2022-08-18 14:00:00,255.87,255.91,255.76,255.91,665.0,247.201,247.2397,247.0948,247.2397,665.0
2022-08-18 14:05:00,255.91,256.07,255.9,256.07,700.0,247.2397,247.3943,247.23,247.3943,700.0
2022-08-18 14:10:00,255.95,256.11,255.74,255.92,1705.0,247.2783,247.4329,247.0754,247.2493,1705.0
2022-08-18 14:15:00,256.21,256.34,256.21,256.34,300.0,247.5295,247.6551,247.5295,247.6551,300.0
2022-08-18 14:20:00,256.31,256.35,256.24,256.24,1002.0,247.6261,247.6648,247.5585,247.5585,1002.0
2022-08-18 14:25:00,256.23,256.26,256.2,256.25,726.0,247.5488,247.5778,247.5198,247.5682,726.0
2022-08-18 14:30:00,256.14,256.15,256.07,256.07,864.0,247.4619,247.4715,247.3943,247.3943,864.0
2022-08-18 14:35:00,256.07,256.16,256.07,256.11,1000.0,247.3943,247.4812,247.3943,247.4329,1000.0
2022-08-18 14:40:00,256.15,256.31,256.15,256.26,2668.0,247.4715,247.6261,247.4715,247.5778,2668.0
2022-08-18 14:45:00,256.31,256.37,256.17,256.37,1014.0,247.6261,247.6841,247.4909,247.6841,1014.0
2022-08-18 14:50:00,256.49,256.68,256.29,256.29,6725.0,247.8,247.9836,247.6068,247.6068,6725.0
2022-08-18 14:55:00,256.3,256.38,256.25,256.25,2168.0,247.6165,247.6937,247.5682,247.5682,2168.0
2022-08-18 15:00:00,256.18,256.62,256.18,256.62,1163.0,247.5005,247.9256,247.5005,247.9256,1163.0
2022-08-18 15:05:00,256.65,256.69,256.62,256.62,623.0,247.9546,247.9932,247.9256,247.9256,623.0
2022-08-18 15:10:00,256.59,256.63,256.53,256.63,1993.0,247.8966,247.9353,247.8387,247.9353,1993.0
2022-08-18 15:15:00,256.65,256.65,256.47,256.64,1417.0,247.9546,247.9546,247.7807,247.9449,1417.0
2022-08-18 15:20:00,256.69,256.85,256.6,256.85,2300.0,247.9932,248.1478,247.9063,248.1478,2300.0
2022-08-18 15:25:00,256.83,256.86,256.73,256.78,2300.0,248.1285,248.1575,248.0319,248.0802,2300.0
2022-08-18 15:30:00,256.81,256.91,256.66,256.87,2633.0,248.1092,248.2058,247.9643,248.1671,2633.0
2022-08-18 15:35:00,256.91,257.12,256.77,257.11,4391.0,248.2058,248.4087,248.0705,248.399,4391.0
2022-08-18 15:40:00,257.1,257.12,256.65,256.73,5260.0,248.3894,248.4087,247.9546,248.0319,5260.0
2022-08-18 15:45:00,256.7,256.9,256.59,256.65,7084.0,248.0029,248.1961,247.8966,247.9546,7084.0
2022-08-18 15:50:00,256.68,256.68,256.15,256.18,14412.0,247.9836,247.9836,247.4715,247.5005,14412.0
2022-08-18 15:55:00,256.21,256.35,255.91,256.35,61804.0,247.5295,247.6648,247.2397,247.6648,61804.0
2022-08-19 09:30:00,255.86,255.86,254.36,255.0,24565.0,247.1914,247.1914,245.7422,246.3605,24565.0
2022-08-19 09:35:00,254.5,254.5,254.02,254.35,700.0,245.8774,245.8774,245.4137,245.7325,700.0
2022-08-19 09:40:00,254.75,255.02,254.75,255.02,200.0,246.119,246.3798,246.119,246.3798,200.0
2022-08-19 09:45:00,254.83,254.83,254.3,254.3,3302.0,246.1963,246.1963,245.6842,245.6842,3302.0
2022-08-19 09:50:00,254.47,254.47,253.96,254.0,500.0,245.8485,245.8485,245.3557,245.3944,500.0
2022-08-19 09:55:00,253.64,254.0,253.33,253.33,2900.0,245.0466,245.3944,244.7471,244.7471,2900.0
2022-08-19 10:00:00,253.14,253.65,253.1,253.65,4864.0,244.5635,245.0562,244.5249,245.0562,4864.0
2022-08-19 10:05:00,253.95,254.11,253.95,253.96,944.0,245.3461,245.5007,245.3461,245.3557,944.0
2022-08-19 10:10:00,253.75,253.99,253.74,253.99,2019.0,245.1529,245.3847,245.1432,245.3847,2019.0
2022-08-19 10:15:00,253.89,253.89,253.63,253.63,901.0,245.2881,245.2881,245.0369,245.0369,901.0
2022-08-19 10:20:00,253.83,253.86,253.59,253.59,1959.0,245.2301,245.2591,244.9983,244.9983,1959.0
2022-08-19 10:25:00,253.62,253.93,253.6,253.81,3625.0,245.0273,245.3268,245.0079,245.2108,3625.0
2022-08-19 10:30:00,253.8,253.94,253.75,253.84,1203.0,245.2012,245.3364,245.1529,245.2398,1203.0
2022-08-19 10:35:00,253.69,254.02,253.59,253.93,10768.0,245.0949,245.4137,244.9983,245.3268,10768.0
2022-08-19 10:40:00,253.95,253.97,253.52,253.65,6200.0,245.3461,245.3654,244.9306,245.0562,6200.0
2022-08-19 10:45:00,253.71,253.8,253.52,253.77,7114.0,245.1142,245.2012,244.9306,245.1722,7114.0
2022-08-19 10:50:00,253.73,253.73,253.41,253.63,1430.0,245.1335,245.1335,244.8244,245.0369,1430.0
2022-08-19 10:55:00,253.63,253.63,253.16,253.31,4471.0,245.0369,245.0369,244.5828,244.7278,4471.0
2022-08-19 11:00:00,253.29,253.58,253.28,253.34,2375.0,244.7084,244.9886,244.6988,244.7567,2375.0
2022-08-19 11:05:00,253.39,253.5,253.26,253.31,2071.0,244.805,244.9113,244.6795,244.7278,2071.0
2022-08-19 11:10:00,253.22,253.22,252.99,253.11,2126.0,244.6408,244.6408,244.4186,244.5345,2126.0
2022-08-19 11:15:00,253.41,253.48,253.25,253.39,1844.0,244.8244,244.892,244.6698,244.805,1844.0
2022-08-19 11:20:00,253.41,253.7,253.33,253.59,1353.0,244.8244,245.1045,244.7471,244.9983,1353.0
2022-08-19 11:25:00,253.68,253.68,253.39,253.48,3894.0,245.0852,245.0852,244.805,244.892,3894.0
2022-08-19 11:30:00,253.4,253.67,253.39,253.67,2881.0,244.8147,245.0756,244.805,245.0756,2881.0
2022-08-19 11:35:00,253.83,253.88,253.45,253.57,2906.0,245.2301,245.2784,244.863,244.979,2906.0
2022-08-19 11:40:00,253.45,253.78,253.32,253.78,15890.0,244.863,245.1818,244.7374,245.1818,15890.0
2022-08-19 11:45:00,253.78,253.95,253.68,253.69,4839.0,245.1818,245.3461,245.0852,245.0949,4839.0
2022-08-19 11:50:00,253.84,253.88,253.66,253.75,1782.0,245.2398,245.2784,245.0659,245.1529,1782.0
2022-08-19 11:55:00,253.76,253.8,253.62,253.77,5568.0,245.1625,245.2012,245.0273,245.1722,5568.0
2022-08-19 12:00:00,253.69,253.79,253.69,253.73,2101.0,245.0949,245.1915,245.0949,245.1335,2101.0
2022-08-19 12:05:00,253.69,253.8,253.66,253.74,1600.0,245.0949,245.2012,245.0659,245.1432,1600.0
2022-08-19 12:10:00,253.82,253.93,253.73,253.9,4276.0,245.2205,245.3268,245.1335,245.2978,4276.0
2022-08-19 12:15:00,253.91,254.09,253.9,253.93,2903.0,245.3074,245.4813,245.2978,245.3268,2903.0
2022-08-19 12:20:00,254.17,254.17,253.98,253.99,2072.0,245.5586,245.5586,245.3751,245.3847,2072.0
2022-08-19 12:25:00,253.83,253.93,253.61,253.93,2534.0,245.2301,245.3268,245.0176,245.3268,2534.0
2022-08-19 12:30:00,253.79,253.79,253.64,253.65,2667.0,245.1915,245.1915,245.0466,245.0562,2667.0
2022-08-19 12:35:00,253.71,253.94,253.58,253.94,2500.0,245.1142,245.3364,244.9886,245.3364,2500.0
2022-08-19 12:40:00,254.08,254.08,253.82,253.92,1513.0,245.4717,245.4717,245.2205,245.3171,1513.0
2022-08-19 12:45:00,253.86,253.95,253.79,253.81,3744.0,245.2591,245.3461,245.1915,245.2108,3744.0
2022-08-19 12:50:00,253.8,254.31,253.8,254.31,2083.0,245.2012,245.6939,245.2012,245.6939,2083.0
2022-08-19 12:55:00,254.31,254.34,254.02,254.09,2490.0,245.6939,245.7229,245.4137,245.4813,2490.0
2022-08-19 13:00:00,253.94,254.07,253.91,254.07,2510.0,245.3364,245.462,245.3074,245.462,2510.0
2022-08-19 13:05:00,254.0,254.03,253.95,253.98,900.0,245.3944,245.4234,245.3461,245.3751,900.0
2022-08-19 13:10:00,254.05,254.06,253.92,253.93,1607.0,245.4427,245.4523,245.3171,245.3268,1607.0
2022-08-19 13:15:00,253.94,254.03,253.83,254.03,3201.0,245.3364,245.4234,245.2301,245.4234,3201.0
2022-08-19 13:20:00,253.91,254.04,253.91,253.98,900.0,245.3074,245.433,245.3074,245.3751,900.0
2022-08-19 13:25:00,254.05,254.05,253.9,253.92,1634.0,245.4427,245.4427,245.2978,245.3171,1634.0
2022-08-19 13:30:00,253.88,253.88,253.42,253.67,12784.0,245.2784,245.2784,244.834,245.0756,12784.0
2022-08-19 13:35:00,253.71,253.72,253.71,253.72,200.0,245.1142,245.1239,245.1142,245.1239,200.0
2022-08-19 13:40:00,253.78,253.79,253.54,253.7,3418.0,245.1818,245.1915,244.95,245.1045,3418.0
2022-08-19 13:45:00,253.72,253.82,253.71,253.8,571.0,245.1239,245.2205,245.1142,245.2012,571.0
2022-08-19 13:50:00,253.87,253.97,253.72,253.73,2900.0,245.2688,245.3654,245.1239,245.1335,2900.0
2022-08-19 13:55:00,253.84,253.9,253.71,253.72,1576.0,245.2398,245.2978,245.1142,245.1239,1576.0
2022-08-19 14:00:00,253.68,253.9,253.62,253.7,2677.0,245.0852,245.2978,245.0273,245.1045,2677.0
2022-08-19 14:05:00,253.75,253.83,253.72,253.83,1050.0,245.1529,245.2301,245.1239,245.2301,1050.0
2022-08-19 14:10:00,253.73,253.83,253.65,253.65,1642.0,245.1335,245.2301,245.0562,245.0562,1642.0
2022-08-19 14:15:00,253.61,253.8,253.54,253.73,3360.0,245.0176,245.2012,244.95,245.1335,3360.0
2022-08-19 14:20:00,253.73,253.8,253.6,253.65,4099.0,245.1335,245.2012,245.0079,245.0562,4099.0
2022-08-19 14:25:00,253.65,253.82,253.55,253.82,4421.0,245.0562,245.2205,244.9596,245.2205,4421.0
2022-08-19 14:30:00,253.99,253.99,253.51,253.66,2188.0,245.3847,245.3847,244.921,245.0659,2188.0
2022-08-19 14:35:00,253.69,253.71,253.56,253.56,1829.0,245.0949,245.1142,244.9693,244.9693,1829.0
2022-08-19 14:40:00,253.49,253.68,253.44,253.68,2712.0,244.9017,245.0852,244.8534,245.0852,2712.0
2022-08-19 14:45:00,253.66,253.74,253.6,253.68,1480.0,245.0659,245.1432,245.0079,245.0852,1480.0
2022-08-19 14:50:00,253.75,253.75,253.61,253.61,4731.0,245.1529,245.1529,245.0176,245.0176,4731.0
2022-08-19 14:55:00,253.65,253.7,253.57,253.65,1700.0,245.0562,245.1045,244.979,245.0562,1700.0
2022-08-19 15:00:00,253.71,253.71,253.42,253.46,4151.0,245.1142,245.1142,244.834,244.8727,4151.0
2022-08-19 15:05:00,253.45,253.45,253.27,253.27,971.0,244.863,244.863,244.6891,244.6891,971.0
2022-08-19 15:10:00,253.28,253.56,253.28,253.41,4315.0,244.6988,244.9693,244.6988,244.8244,4315.0
2022-08-19 15:15:00,253.46,253.61,253.43,253.44,3015.0,244.8727,245.0176,244.8437,244.8534,3015.0
2022-08-19 15:20:00,253.47,253.73,253.47,253.63,2798.0,244.8823,245.1335,244.8823,245.0369,2798.0
2022-08-19 15:25:00,253.73,253.73,253.5,253.61,3366.0,245.1335,245.1335,244.9113,245.0176,3366.0
2022-08-19 15:30:00,253.62,253.78,253.4,253.41,3862.0,245.0273,245.1818,244.8147,244.8244,3862.0
2022-08-19 15:35:00,253.4,253.43,253.18,253.26,8900.0,244.8147,244.8437,244.6022,244.6795,8900.0
2022-08-19 15:40:00,253.29,253.33,253.1,253.12,6265.0,244.7084,244.7471,244.5249,244.5442,6265.0
2022-08-19 15:45:00,253.18,253.39,253.15,253.37,5046.0,244.6022,244.805,244.5732,244.7857,5046.0
2022-08-19 15:50:00,253.38,253.69,253.24,253.56,13635.0,244.7954,245.0949,244.6601,244.9693,13635.0
2022-08-19 15:55:00,253.47,253.55,253.08,253.2,45091.0,244.8823,244.9596,244.5056,244.6215,45091.0
2022-08-22 09:30:00,249.78,250.73,248.76,249.52,12641.0,241.3174,242.2352,240.3319,241.0662,12641.0
2022-08-22 09:35:00,249.63,250.04,249.63,250.02,2613.0,241.1724,241.5685,241.1724,241.5492,2613.0
2022-08-22 09:40:00,250.09,250.82,250.09,250.62,2918.0,241.6169,242.3221,241.6169,242.1289,2918.0
2022-08-22 09:45:00,250.42,250.42,250.22,250.22,200.0,241.9357,241.9357,241.7425,241.7425,200.0
2022-08-22 09:50:00,249.78,250.19,249.77,250.19,1429.0,241.3174,241.7135,241.3077,241.7135,1429.0
2022-08-22 09:55:00,250.41,250.41,249.61,250.15,2697.0,241.926,241.926,241.1531,241.6748,2697.0
2022-08-22 10:00:00,250.02,250.48,250.02,250.16,3434.0,241.5492,241.9936,241.5492,241.6845,3434.0
2022-08-22 10:05:00,250.07,250.07,249.78,249.84,3217.0,241.5975,241.5975,241.3174,241.3753,3217.0
2022-08-22 10:10:00,249.93,250.14,249.93,250.0,1520.0,241.4623,241.6652,241.4623,241.5299,1520.0
2022-08-22 10:15:00,250.03,250.03,249.8,249.8,2308.0,241.5589,241.5589,241.3367,241.3367,2308.0
2022-08-22 10:20:00,249.75,249.75,249.45,249.45,1200.0,241.2884,241.2884,240.9985,240.9985,1200.0
2022-08-22 10:25:00,249.51,249.81,249.49,249.65,2195.0,241.0565,241.3463,241.0372,241.1918,2195.0
2022-08-22 10:30:00,249.71,249.83,249.59,249.59,1158.0,241.2497,241.3657,241.1338,241.1338,1158.0
2022-08-22 10:35:00,249.59,249.77,249.59,249.73,600.0,241.1338,241.3077,241.1338,241.2691,600.0
2022-08-22 10:40:00,249.62,249.81,249.51,249.67,1600.0,241.1628,241.3463,241.0565,241.2111,1600.0
2022-08-22 10:45:00,249.74,249.74,249.63,249.64,501.0,241.2787,241.2787,241.1724,241.1821,501.0
2022-08-22 10:50:00,249.61,249.61,249.16,249.29,1517.0,241.1531,241.1531,240.7184,240.844,1517.0
2022-08-22 10:55:00,249.39,249.41,249.09,249.09,1300.0,240.9406,240.9599,240.6507,240.6507,1300.0
2022-08-22 11:00:00,248.9,249.27,248.81,249.1,2100.0,240.4672,240.8246,240.3802,240.6604,2100.0
2022-08-22 11:05:00,249.26,249.26,249.07,249.26,1601.0,240.815,240.815,240.6314,240.815,1601.0
2022-08-22 11:10:00,249.35,249.53,249.3,249.53,960.0,240.9019,241.0758,240.8536,241.0758,960.0
2022-08-22 11:15:00,249.52,249.66,249.4,249.5,2953.0,241.0662,241.2014,240.9502,241.0468,2953.0
2022-08-22 11:20:00,249.42,249.58,249.4,249.4,1954.0,240.9696,241.1241,240.9502,240.9502,1954.0
2022-08-22 11:25:00,249.33,249.39,249.33,249.33,300.0,240.8826,240.9406,240.8826,240.8826,300.0
2022-08-22 11:30:00,249.27,249.53,249.19,249.53,2643.0,240.8246,241.0758,240.7473,241.0758,2643.0
2022-08-22 11:35:00,249.57,249.59,249.44,249.5,1034.0,241.1145,241.1338,240.9889,241.0468,1034.0
2022-08-22 11:40:00,249.57,249.57,249.41,249.41,900.0,241.1145,241.1145,240.9599,240.9599,900.0
2022-08-22 11:45:00,249.52,249.52,249.38,249.38,536.0,241.0662,241.0662,240.9309,240.9309,536.0
2022-08-22 11:50:00,249.6,249.7,249.45,249.67,2003.0,241.1435,241.2401,240.9985,241.2111,2003.0
2022-08-22 11:55:00,249.59,249.59,249.41,249.47,1600.0,241.1338,241.1338,240.9599,241.0179,1600.0
2022-08-22 12:00:00,249.48,249.51,249.38,249.41,1302.0,241.0275,241.0565,240.9309,240.9599,1302.0
2022-08-22 12:05:00,249.37,249.38,249.33,249.33,808.0,240.9212,240.9309,240.8826,240.8826,808.0
2022-08-22 12:10:00,249.37,249.37,248.94,248.94,1776.0,240.9212,240.9212,240.5058,240.5058,1776.0
2022-08-22 12:15:00,249.11,249.32,248.93,249.32,5572.0,240.6701,240.8729,240.4962,240.8729,5572.0
2022-08-22 12:20:00,249.35,249.7,249.35,249.55,2792.0,240.9019,241.2401,240.9019,241.0952,2792.0
2022-08-22 12:25:00,249.65,249.65,249.31,249.39,900.0,241.1918,241.1918,240.8633,240.9406,900.0
2022-08-22 12:30:00,249.21,249.41,249.21,249.27,1073.0,240.7667,240.9599,240.7667,240.8246,1073.0
2022-08-22 12:35:00,249.32,249.61,249.32,249.53,1127.0,240.8729,241.1531,240.8729,241.0758,1127.0
2022-08-22 12:40:00,249.56,249.56,249.42,249.43,966.0,241.1048,241.1048,240.9696,240.9792,966.0
2022-08-22 12:45:00,249.29,249.48,249.29,249.48,1531.0,240.844,241.0275,240.844,241.0275,1531.0
2022-08-22 12:50:00,249.48,249.61,249.48,249.5,667.0,241.0275,241.1531,241.0275,241.0468,667.0
2022-08-22 12:55:00,249.53,249.62,249.06,249.11,5193.0,241.0758,241.1628,240.6218,240.6701,5193.0
2022-08-22 13:00:00,249.22,249.3,249.19,249.3,508.0,240.7763,240.8536,240.7473,240.8536,508.0
2022-08-22 13:05:00,249.28,249.3,249.14,249.3,710.0,240.8343,240.8536,240.699,240.8536,710.0
2022-08-22 13:10:00,249.2,249.2,249.02,249.17,1185.0,240.757,240.757,240.5831,240.728,1185.0
2022-08-22 13:15:00,249.22,249.23,249.11,249.11,2607.0,240.7763,240.786,240.6701,240.6701,2607.0
2022-08-22 13:20:00,249.03,249.17,248.84,248.84,2918.0,240.5928,240.728,240.4092,240.4092,2918.0
2022-08-22 13:25:00,248.87,248.87,248.77,248.77,557.0,240.4382,240.4382,240.3416,240.3416,557.0
2022-08-22 13:30:00,248.65,248.65,248.44,248.44,500.0,240.2256,240.2256,240.0228,240.0228,500.0
2022-08-22 13:35:00,248.57,248.76,248.57,248.64,1303.0,240.1484,240.3319,240.1484,240.216,1303.0
2022-08-22 13:40:00,248.66,248.94,248.64,248.94,1036.0,240.2353,240.5058,240.216,240.5058,1036.0
2022-08-22 13:45:00,248.88,249.07,248.83,248.87,1500.0,240.4479,240.6314,240.3995,240.4382,1500.0
2022-08-22 13:50:00,248.79,248.79,248.63,248.73,1447.0,240.3609,240.3609,240.2063,240.3029,1447.0
2022-08-22 13:55:00,248.6,248.71,248.56,248.6,1165.0,240.1773,240.2836,240.1387,240.1773,1165.0
2022-08-22 14:00:00,248.6,248.79,248.6,248.77,953.0,240.1773,240.3609,240.1773,240.3416,953.0
2022-08-22 14:05:00,248.9,248.9,248.69,248.69,1435.0,240.4672,240.4672,240.2643,240.2643,1435.0
2022-08-22 14:10:00,248.55,248.72,248.55,248.72,412.0,240.129,240.2933,240.129,240.2933,412.0
2022-08-22 14:15:00,248.75,248.86,248.7,248.75,1808.0,240.3223,240.4285,240.2739,240.3223,1808.0
2022-08-22 14:20:00,248.91,249.01,248.88,248.93,1787.0,240.4768,240.5734,240.4479,240.4962,1787.0
2022-08-22 14:25:00,248.81,248.81,248.72,248.72,500.0,240.3802,240.3802,240.2933,240.2933,500.0
2022-08-22 14:30:00,248.84,248.89,248.84,248.89,203.0,240.4092,240.4575,240.4092,240.4575,203.0
2022-08-22 14:35:00,248.89,248.92,248.84,248.85,1108.0,240.4575,240.4865,240.4092,240.4189,1108.0
2022-08-22 14:40:00,248.88,248.89,248.73,248.81,1000.0,240.4479,240.4575,240.3029,240.3802,1000.0
2022-08-22 14:45:00,248.71,248.75,248.66,248.72,700.0,240.2836,240.3223,240.2353,240.2933,700.0
2022-08-22 14:50:00,248.68,248.69,248.53,248.54,1800.0,240.2546,240.2643,240.1097,240.1194,1800.0
2022-08-22 14:55:00,248.61,248.61,248.61,248.61,100.0,240.187,240.187,240.187,240.187,100.0
2022-08-22 15:00:00,248.81,249.02,248.81,248.88,2562.0,240.3802,240.5831,240.3802,240.4479,2562.0
2022-08-22 15:05:00,248.83,248.95,248.8,248.94,1506.0,240.3995,240.5155,240.3706,240.5058,1506.0
2022-08-22 15:10:00,249.0,249.11,248.95,249.03,4338.0,240.5638,240.6701,240.5155,240.5928,4338.0
2022-08-22 15:15:00,249.03,249.07,248.88,248.88,2667.0,240.5928,240.6314,240.4479,240.4479,2667.0
2022-08-22 15:20:00,248.87,248.89,248.75,248.8,3181.0,240.4382,240.4575,240.3223,240.3706,3181.0
2022-08-22 15:25:00,248.88,248.88,248.58,248.59,1728.0,240.4479,240.4479,240.158,240.1677,1728.0
2022-08-22 15:30:00,248.59,248.7,248.51,248.58,1821.0,240.1677,240.2739,240.0904,240.158,1821.0
2022-08-22 15:35:00,248.58,248.93,248.56,248.83,3729.0,240.158,240.4962,240.1387,240.3995,3729.0
2022-08-22 15:40:00,248.84,248.85,248.17,248.18,3819.0,240.4092,240.4189,239.7619,239.7716,3819.0
2022-08-22 15:45:00,248.17,248.54,248.17,248.51,3505.0,239.7619,240.1194,239.7619,240.0904,3505.0
2022-08-22 15:50:00,248.56,249.01,248.5,248.65,12266.0,240.1387,240.5734,240.0807,240.2256,12266.0
2022-08-22 15:55:00,248.64,248.79,248.39,248.68,51480.0,240.216,240.3609,239.9745,240.2546,51480.0
2022-08-23 09:30:00,246.62,246.92,246.62,246.92,9705.0,238.2644,238.5543,238.2644,238.5543,9705.0
2022-08-23 09:35:00,247.95,248.08,247.94,248.08,10200.0,239.5494,239.675,239.5397,239.675,10200.0
2022-08-23 09:40:00,247.82,247.87,246.95,246.95,1351.0,239.4238,239.4721,238.5832,238.5832,1351.0
2022-08-23 09:45:00,247.03,248.64,246.89,248.64,1100.0,238.6605,240.216,238.5253,240.216,1100.0
2022-08-23 09:50:00,248.56,248.64,248.07,248.19,1700.0,240.1387,240.216,239.6653,239.7812,1700.0
2022-08-23 09:55:00,248.04,248.1,247.03,247.03,3185.0,239.6363,239.6943,238.6605,238.6605,3185.0
2022-08-23 10:00:00,247.75,248.23,247.75,248.23,1900.0,239.3561,239.8199,239.3561,239.8199,1900.0
2022-08-23 10:05:00,248.5,248.54,248.44,248.45,1315.0,240.0807,240.1194,240.0228,240.0324,1315.0
2022-08-23 10:10:00,248.41,248.53,248.24,248.36,2500.0,239.9938,240.1097,239.8295,239.9455,2500.0
2022-08-23 10:15:00,248.36,248.53,247.92,248.18,1422.0,239.9455,240.1097,239.5204,239.7716,1422.0
2022-08-23 10:20:00,248.08,248.33,248.07,248.24,2866.0,239.675,239.9165,239.6653,239.8295,2866.0
2022-08-23 10:25:00,248.28,248.43,248.01,248.43,1700.0,239.8682,240.0131,239.6073,240.0131,1700.0
2022-08-23 10:30:00,248.28,248.52,248.28,248.52,400.0,239.8682,240.1,239.8682,240.1,400.0
2022-08-23 10:35:00,248.2,248.2,247.64,247.64,1260.0,239.7909,239.7909,239.2499,239.2499,1260.0
2022-08-23 10:40:00,247.61,247.99,247.61,247.88,1200.0,239.2209,239.588,239.2209,239.4817,1200.0
2022-08-23 10:45:00,247.84,247.9,247.48,247.54,886.0,239.4431,239.5011,239.0953,239.1532,886.0
2022-08-23 10:50:00,247.64,248.01,247.55,247.55,2078.0,239.2499,239.6073,239.1629,239.1629,2078.0
2022-08-23 10:55:00,247.5,247.5,247.28,247.49,867.0,239.1146,239.1146,238.9021,239.1049,867.0
2022-08-23 11:00:00,247.16,247.16,246.55,246.85,400.0,238.7861,238.7861,238.1968,238.4866,400.0
2022-08-23 11:05:00,246.76,246.84,246.55,246.82,971.0,238.3997,238.477,238.1968,238.4576,971.0
2022-08-23 11:10:00,246.74,246.84,246.6,246.77,1081.0,238.3804,238.477,238.2451,238.4093,1081.0
2022-08-23 11:15:00,246.96,247.01,246.96,247.01,700.0,238.5929,238.6412,238.5929,238.6412,700.0
2022-08-23 11:20:00,246.8,247.07,246.79,246.83,1000.0,238.4383,238.6992,238.4287,238.4673,1000.0
2022-08-23 11:25:00,246.9,246.95,246.66,246.66,962.0,238.5349,238.5832,238.3031,238.3031,962.0
2022-08-23 11:30:00,246.57,246.57,246.34,246.37,600.0,238.2161,238.2161,237.9939,238.0229,600.0
2022-08-23 11:35:00,246.57,246.94,246.43,246.79,2504.0,238.2161,238.5736,238.0809,238.4287,2504.0
2022-08-23 11:40:00,246.75,246.75,246.4,246.44,951.0,238.39,238.39,238.0519,238.0905,951.0
2022-08-23 11:45:00,246.64,246.69,246.59,246.63,600.0,238.2837,238.332,238.2354,238.2741,600.0
2022-08-23 11:50:00,246.6,246.8,246.6,246.68,1700.0,238.2451,238.4383,238.2451,238.3224,1700.0
2022-08-23 11:55:00,246.61,246.61,246.52,246.55,400.0,238.2548,238.2548,238.1678,238.1968,400.0
2022-08-23 12:00:00,246.55,246.55,246.14,246.14,1104.0,238.1968,238.1968,237.8007,237.8007,1104.0
2022-08-23 12:05:00,246.13,246.43,246.13,246.32,800.0,237.791,238.0809,237.791,237.9746,800.0
2022-08-23 12:10:00,246.37,246.37,246.21,246.23,800.0,238.0229,238.0229,237.8683,237.8876,800.0
2022-08-23 12:15:00,246.23,246.23,245.72,245.72,500.0,237.8876,237.8876,237.3949,237.3949,500.0
2022-08-23 12:20:00,245.73,245.77,245.65,245.65,900.0,237.4046,237.4432,237.3273,237.3273,900.0
2022-08-23 12:25:00,245.52,245.84,245.51,245.58,1010.0,237.2017,237.5108,237.192,237.2597,1010.0
2022-08-23 12:30:00,245.58,245.81,245.58,245.81,1000.0,237.2597,237.4819,237.2597,237.4819,1000.0
2022-08-23 12:35:00,245.91,246.19,245.91,246.19,310.0,237.5785,237.849,237.5785,237.849,310.0
2022-08-23 12:40:00,246.08,246.42,246.08,246.39,1809.0,237.7427,238.0712,237.7427,238.0422,1809.0
2022-08-23 12:45:00,246.42,246.48,246.41,246.48,200.0,238.0712,238.1292,238.0615,238.1292,200.0
2022-08-23 12:50:00,246.36,246.54,246.36,246.46,1902.0,238.0132,238.1871,238.0132,238.1098,1902.0
2022-08-23 12:55:00,246.4,246.4,246.4,246.4,100.0,238.0519,238.0519,238.0519,238.0519,100.0
2022-08-23 13:00:00,246.37,246.48,246.28,246.37,2249.0,238.0229,238.1292,237.9359,238.0229,2249.0
2022-08-23 13:05:00,246.37,246.37,246.01,246.01,1100.0,238.0229,238.0229,237.6751,237.6751,1100.0
2022-08-23 13:10:00,246.04,246.11,245.94,246.11,2502.0,237.7041,237.7717,237.6075,237.7717,2502.0
2022-08-23 13:15:00,246.25,246.47,246.25,246.47,684.0,237.907,238.1195,237.907,238.1195,684.0
2022-08-23 13:20:00,246.36,246.39,246.18,246.18,1534.0,238.0132,238.0422,237.8393,237.8393,1534.0
2022-08-23 13:25:00,246.2,246.53,246.2,246.53,1767.0,237.8586,238.1775,237.8586,238.1775,1767.0
2022-08-23 13:30:00,246.75,246.76,246.65,246.72,700.0,238.39,238.3997,238.2934,238.361,700.0
2022-08-23 13:35:00,246.73,246.74,246.44,246.44,930.0,238.3707,238.3804,238.0905,238.0905,930.0
2022-08-23 13:40:00,246.23,246.27,246.23,246.27,200.0,237.8876,237.9263,237.8876,237.9263,200.0
2022-08-23 13:45:00,246.11,246.27,246.11,246.18,500.0,237.7717,237.9263,237.7717,237.8393,500.0
2022-08-23 13:50:00,246.24,246.25,245.87,246.25,2650.0,237.8973,237.907,237.5398,237.907,2650.0
2022-08-23 13:55:00,246.22,246.23,246.21,246.23,305.0,237.878,237.8876,237.8683,237.8876,305.0
2022-08-23 14:00:00,246.13,246.15,245.94,245.94,1300.0,237.791,237.8103,237.6075,237.6075,1300.0
2022-08-23 14:05:00,245.97,246.23,245.97,246.13,1347.0,237.6364,237.8876,237.6364,237.791,1347.0
2022-08-23 14:10:00,246.1,246.17,245.95,246.17,700.0,237.762,237.8297,237.6171,237.8297,700.0
2022-08-23 14:15:00,246.2,246.42,246.19,246.42,2064.0,237.8586,238.0712,237.849,238.0712,2064.0
2022-08-23 14:20:00,246.38,246.53,246.38,246.53,575.0,238.0326,238.1775,238.0326,238.1775,575.0
2022-08-23 14:25:00,246.62,246.9,246.62,246.88,1059.0,238.2644,238.5349,238.2644,238.5156,1059.0
2022-08-23 14:30:00,246.82,246.85,246.64,246.77,1823.0,238.4576,238.4866,238.2837,238.4093,1823.0
2022-08-23 14:35:00,246.66,246.66,246.58,246.58,400.0,238.3031,238.3031,238.2258,238.2258,400.0
2022-08-23 14:40:00,246.56,246.79,246.53,246.79,1753.0,238.2065,238.4287,238.1775,238.4287,1753.0
2022-08-23 14:45:00,246.59,246.59,246.47,246.47,600.0,238.2354,238.2354,238.1195,238.1195,600.0
2022-08-23 14:50:00,246.51,246.55,246.42,246.55,1000.0,238.1581,238.1968,238.0712,238.1968,1000.0
2022-08-23 14:55:00,246.49,246.63,246.48,246.63,1853.0,238.1388,238.2741,238.1292,238.2741,1853.0
2022-08-23 15:00:00,246.76,246.88,246.71,246.78,1000.0,238.3997,238.5156,238.3514,238.419,1000.0
2022-08-23 15:05:00,246.92,246.96,246.72,246.96,1523.0,238.5543,238.5929,238.361,238.5929,1523.0
2022-08-23 15:10:00,246.96,246.96,246.69,246.7,1039.0,238.5929,238.5929,238.332,238.3417,1039.0
2022-08-23 15:15:00,246.72,246.91,246.7,246.91,1377.0,238.361,238.5446,238.3417,238.5446,1377.0
2022-08-23 15:20:00,246.96,246.96,246.72,246.75,1370.0,238.5929,238.5929,238.361,238.39,1370.0
2022-08-23 15:25:00,246.75,246.79,246.5,246.5,1742.0,238.39,238.4287,238.1485,238.1485,1742.0
2022-08-23 15:30:00,246.61,246.69,246.57,246.58,3309.0,238.2548,238.332,238.2161,238.2258,3309.0
2022-08-23 15:35:00,246.64,246.69,246.51,246.54,4085.0,238.2837,238.332,238.1581,238.1871,4085.0
2022-08-23 15:40:00,246.55,246.86,246.52,246.6,4664.0,238.1968,238.4963,238.1678,238.2451,4664.0
2022-08-23 15:45:00,246.57,246.57,246.06,246.3,7039.0,238.2161,238.2161,237.7234,237.9553,7039.0
2022-08-23 15:50:00,246.24,246.47,246.02,246.29,7861.0,237.8973,238.1195,237.6847,237.9456,7861.0
2022-08-23 15:55:00,246.3,246.43,246.11,246.22,27622.0,237.9553,238.0809,237.7717,237.878,27622.0
2022-08-24 09:30:00,247.0,247.72,246.39,246.4,6471.0,238.6315,239.3272,238.0422,238.0519,6471.0
2022-08-24 09:35:00,247.15,247.15,246.71,246.72,300.0,238.7765,238.7765,238.3514,238.361,300.0
2022-08-24 09:40:00,247.34,247.34,247.34,247.34,300.0,238.96,238.96,238.96,238.96,300.0
2022-08-24 09:45:00,246.87,247.4,246.81,247.4,900.0,238.5059,239.018,238.448,239.018,900.0
2022-08-24 09:50:00,247.31,247.79,247.11,247.43,5600.0,238.931,239.3948,238.7378,239.047,5600.0
2022-08-24 09:55:00,247.45,247.76,247.39,247.67,2401.0,239.0663,239.3658,239.0083,239.2788,2401.0
2022-08-24 10:00:00,247.79,247.79,247.72,247.72,320.0,239.3948,239.3948,239.3272,239.3272,320.0
2022-08-24 10:05:00,247.44,248.15,247.31,248.14,703.0,239.0566,239.7426,238.931,239.7329,703.0
2022-08-24 10:10:00,248.16,248.35,248.15,248.2,800.0,239.7522,239.9358,239.7426,239.7909,800.0
2022-08-24 10:15:00,248.24,248.28,248.24,248.25,1000.0,239.8295,239.8682,239.8295,239.8392,1000.0
2022-08-24 10:20:00,248.36,248.51,248.25,248.5,1355.0,239.9455,240.0904,239.8392,240.0807,1355.0
2022-08-24 10:25:00,248.58,248.69,248.24,248.25,2146.0,240.158,240.2643,239.8295,239.8392,2146.0
2022-08-24 10:30:00,248.44,248.44,248.19,248.32,1103.0,240.0228,240.0228,239.7812,239.9068,1103.0
2022-08-24 10:35:00,248.43,248.47,248.15,248.15,1600.0,240.0131,240.0517,239.7426,239.7426,1600.0
2022-08-24 10:40:00,248.15,248.15,247.85,247.97,1530.0,239.7426,239.7426,239.4527,239.5687,1530.0
2022-08-24 10:45:00,247.95,247.98,247.94,247.98,300.0,239.5494,239.5783,239.5397,239.5783,300.0
2022-08-24 10:50:00,248.18,248.31,247.97,247.97,600.0,239.7716,239.8972,239.5687,239.5687,600.0
2022-08-24 10:55:00,247.9,248.12,247.79,248.01,947.0,239.5011,239.7136,239.3948,239.6073,947.0
2022-08-24 11:00:00,247.89,247.89,247.71,247.72,612.0,239.4914,239.4914,239.3175,239.3272,612.0
2022-08-24 11:05:00,247.62,247.69,247.57,247.69,600.0,239.2305,239.2982,239.1822,239.2982,600.0
2022-08-24 11:10:00,247.79,248.26,247.79,248.26,1554.0,239.3948,239.8489,239.3948,239.8489,1554.0
2022-08-24 11:15:00,248.15,248.38,247.96,248.15,3820.0,239.7426,239.9648,239.559,239.7426,3820.0
2022-08-24 11:20:00,248.12,248.26,247.99,248.13,2093.0,239.7136,239.8489,239.588,239.7233,2093.0
2022-08-24 11:25:00,248.4,248.7,248.4,248.7,2075.0,239.9841,240.2739,239.9841,240.2739,2075.0
2022-08-24 11:30:00,248.81,248.97,248.79,248.97,1647.0,240.3802,240.5348,240.3609,240.5348,1647.0
2022-08-24 11:35:00,248.79,249.15,248.79,248.94,1384.0,240.3609,240.7087,240.3609,240.5058,1384.0
2022-08-24 11:40:00,248.82,249.07,248.82,249.07,200.0,240.3899,240.6314,240.3899,240.6314,200.0
2022-08-24 11:45:00,249.07,249.07,248.67,248.69,1301.0,240.6314,240.6314,240.245,240.2643,1301.0
2022-08-24 11:50:00,248.89,248.89,248.89,248.89,100.0,240.4575,240.4575,240.4575,240.4575,100.0
2022-08-24 11:55:00,248.89,248.9,248.14,248.25,3450.0,240.4575,240.4672,239.7329,239.8392,3450.0
2022-08-24 12:00:00,248.29,248.35,247.98,248.34,8423.0,239.8778,239.9358,239.5783,239.9261,8423.0
2022-08-24 12:05:00,248.4,248.53,248.38,248.53,600.0,239.9841,240.1097,239.9648,240.1097,600.0
2022-08-24 12:10:00,248.63,248.66,248.56,248.56,1200.0,240.2063,240.2353,240.1387,240.1387,1200.0
2022-08-24 12:15:00,248.67,248.67,248.6,248.62,1556.0,240.245,240.245,240.1773,240.1967,1556.0
2022-08-24 12:20:00,248.63,248.63,248.51,248.51,803.0,240.2063,240.2063,240.0904,240.0904,803.0
2022-08-24 12:25:00,248.71,248.74,248.31,248.31,1511.0,240.2836,240.3126,239.8972,239.8972,1511.0
2022-08-24 12:30:00,248.26,248.3,248.24,248.3,501.0,239.8489,239.8875,239.8295,239.8875,501.0
2022-08-24 12:35:00,248.3,248.3,247.71,247.87,2400.0,239.8875,239.8875,239.3175,239.4721,2400.0
2022-08-24 12:40:00,247.85,247.9,247.02,247.03,3615.0,239.4527,239.5011,238.6509,238.6605,3615.0
2022-08-24 12:45:00,247.06,247.33,247.03,247.2,3519.0,238.6895,238.9504,238.6605,238.8248,3519.0
2022-08-24 12:50:00,247.12,247.63,246.97,247.63,5380.0,238.7475,239.2402,238.6026,239.2402,5380.0
2022-08-24 12:55:00,247.63,248.51,247.63,248.41,9587.0,239.2402,240.0904,239.2402,239.9938,9587.0
2022-08-24 13:00:00,248.56,248.56,248.35,248.35,2014.0,240.1387,240.1387,239.9358,239.9358,2014.0
2022-08-24 13:05:00,248.33,248.74,248.27,248.74,1743.0,239.9165,240.3126,239.8585,240.3126,1743.0
2022-08-24 13:10:00,248.76,248.9,248.62,248.89,1366.0,240.3319,240.4672,240.1967,240.4575,1366.0
2022-08-24 13:15:00,248.81,248.86,248.5,248.5,2237.0,240.3802,240.4285,240.0807,240.0807,2237.0
2022-08-24 13:20:00,248.5,248.61,248.49,248.58,2395.0,240.0807,240.187,240.0711,240.158,2395.0
2022-08-24 13:25:00,248.69,248.69,248.33,248.33,2422.0,240.2643,240.2643,239.9165,239.9165,2422.0
2022-08-24 13:30:00,248.49,248.49,248.19,248.42,1431.0,240.0711,240.0711,239.7812,240.0034,1431.0
2022-08-24 13:35:00,248.43,249.02,248.4,249.02,4362.0,240.0131,240.5831,239.9841,240.5831,4362.0
2022-08-24 13:40:00,248.91,249.07,248.63,248.8,5093.0,240.4768,240.6314,240.2063,240.3706,5093.0
2022-08-24 13:45:00,248.94,249.08,248.86,249.07,3194.0,240.5058,240.6411,240.4285,240.6314,3194.0
2022-08-24 13:50:00,249.15,249.32,248.95,249.07,2640.0,240.7087,240.8729,240.5155,240.6314,2640.0
2022-08-24 13:55:00,249.04,249.17,249.0,249.17,3472.0,240.6024,240.728,240.5638,240.728,3472.0
2022-08-24 14:00:00,249.11,249.11,248.81,248.86,992.0,240.6701,240.6701,240.3802,240.4285,992.0
2022-08-24 14:05:00,248.77,249.19,248.69,249.19,3039.0,240.3416,240.7473,240.2643,240.7473,3039.0
2022-08-24 14:10:00,249.16,249.27,249.1,249.1,4336.0,240.7184,240.8246,240.6604,240.6604,4336.0
2022-08-24 14:15:00,249.11,249.26,249.11,249.21,1757.0,240.6701,240.815,240.6701,240.7667,1757.0
2022-08-24 14:20:00,249.2,249.2,248.96,249.09,2392.0,240.757,240.757,240.5251,240.6507,2392.0
2022-08-24 14:25:00,249.12,249.12,248.85,248.92,6323.0,240.6797,240.6797,240.4189,240.4865,6323.0
2022-08-24 14:30:00,248.91,248.98,248.65,248.87,5337.0,240.4768,240.5445,240.2256,240.4382,5337.0
2022-08-24 14:35:00,248.89,249.05,248.48,248.64,8738.0,240.4575,240.6121,240.0614,240.216,8738.0
2022-08-24 14:40:00,248.72,248.82,248.63,248.82,5000.0,240.2933,240.3899,240.2063,240.3899,5000.0
2022-08-24 14:45:00,248.77,248.82,248.64,248.73,4740.0,240.3416,240.3899,240.216,240.3029,4740.0
2022-08-24 14:50:00,248.72,248.92,248.66,248.92,5986.0,240.2933,240.4865,240.2353,240.4865,5986.0
2022-08-24 14:55:00,248.98,249.35,248.98,249.23,8379.0,240.5445,240.9019,240.5445,240.786,8379.0
2022-08-24 15:00:00,249.3,249.32,249.03,249.08,3208.0,240.8536,240.8729,240.5928,240.6411,3208.0
2022-08-24 15:05:00,249.17,249.56,249.17,249.56,3023.0,240.728,241.1048,240.728,241.1048,3023.0
2022-08-24 15:10:00,249.56,249.75,249.45,249.74,5035.0,241.1048,241.2884,240.9985,241.2787,5035.0
2022-08-24 15:15:00,249.76,249.97,249.7,249.72,5732.0,241.298,241.5009,241.2401,241.2594,5732.0
2022-08-24 15:20:00,249.66,249.75,249.62,249.66,2988.0,241.2014,241.2884,241.1628,241.2014,2988.0
2022-08-24 15:25:00,249.72,249.72,249.28,249.39,6567.0,241.2594,241.2594,240.8343,240.9406,6567.0
2022-08-24 15:30:00,249.46,249.55,249.28,249.55,4957.0,241.0082,241.0952,240.8343,241.0952,4957.0
2022-08-24 15:35:00,249.58,249.96,249.53,249.96,5851.0,241.1241,241.4913,241.0758,241.4913,5851.0
2022-08-24 15:40:00,249.96,249.96,249.47,249.67,9957.0,241.4913,241.4913,241.0179,241.2111,9957.0
2022-08-24 15:45:00,249.73,249.74,249.34,249.49,16279.0,241.2691,241.2787,240.8923,241.0372,16279.0
2022-08-24 15:50:00,249.5,249.64,249.37,249.5,20939.0,241.0468,241.1821,240.9212,241.0468,20939.0
2022-08-24 15:55:00,249.48,249.62,248.58,248.7,61967.0,241.0275,241.1628,240.158,240.2739,61967.0
2022-08-25 09:30:00,249.45,249.71,248.99,248.99,5954.0,240.9985,241.2497,240.5541,240.5541,5954.0
2022-08-25 09:35:00,249.22,249.23,249.21,249.23,300.0,240.7763,240.786,240.7667,240.786,300.0
2022-08-25 09:40:00,249.09,250.38,248.77,250.16,3526.0,240.6507,241.897,240.3416,241.6845,3526.0
2022-08-25 09:45:00,250.43,250.48,249.86,250.43,6804.0,241.9453,241.9936,241.3946,241.9453,6804.0
2022-08-25 09:50:00,250.36,250.77,250.36,250.67,2135.0,241.8777,242.2738,241.8777,242.1772,2135.0
2022-08-25 09:55:00,250.78,251.08,250.72,251.08,1001.0,242.2835,242.5733,242.2255,242.5733,1001.0
2022-08-25 10:00:00,251.03,251.36,250.9,251.19,2253.0,242.525,242.8438,242.3994,242.6796,2253.0
2022-08-25 10:05:00,251.16,251.38,250.88,251.03,1016.0,242.6506,242.8631,242.3801,242.525,1016.0
2022-08-25 10:10:00,251.01,251.28,250.89,251.28,1726.0,242.5057,242.7665,242.3898,242.7665,1726.0
2022-08-25 10:15:00,251.18,251.25,251.02,251.16,1875.0,242.6699,242.7376,242.5153,242.6506,1875.0
2022-08-25 10:20:00,250.88,251.01,250.88,251.01,1045.0,242.3801,242.5057,242.3801,242.5057,1045.0
2022-08-25 10:25:00,250.99,251.19,250.99,251.18,1405.0,242.4864,242.6796,242.4864,242.6699,1405.0
2022-08-25 10:30:00,251.5,251.5,251.5,251.5,200.0,242.9791,242.9791,242.9791,242.9791,200.0
2022-08-25 10:35:00,251.57,251.67,251.41,251.5,1755.0,243.0467,243.1433,242.8921,242.9791,1755.0
2022-08-25 10:40:00,251.49,251.71,251.39,251.71,5700.0,242.9694,243.182,242.8728,243.182,5700.0
2022-08-25 10:45:00,251.57,251.98,251.57,251.98,9693.0,243.0467,243.4428,243.0467,243.4428,9693.0
2022-08-25 10:50:00,251.75,251.75,251.39,251.42,3391.0,243.2206,243.2206,242.8728,242.9018,3391.0
2022-08-25 10:55:00,251.39,251.53,251.19,251.53,3168.0,242.8728,243.0081,242.6796,243.0081,3168.0
2022-08-25 11:00:00,251.53,251.62,251.2,251.23,2792.0,243.0081,243.095,242.6892,242.7182,2792.0
2022-08-25 11:05:00,251.04,251.19,250.94,251.19,2709.0,242.5347,242.6796,242.4381,242.6796,2709.0
2022-08-25 11:10:00,251.2,251.21,250.92,251.0,4473.0,242.6892,242.6989,242.4187,242.496,4473.0
2022-08-25 11:15:00,250.98,251.03,250.66,250.71,7200.0,242.4767,242.525,242.1675,242.2158,7200.0
2022-08-25 11:20:00,250.75,250.97,250.63,250.76,5706.0,242.2545,242.467,242.1386,242.2642,5706.0
2022-08-25 11:25:00,250.75,251.2,250.68,251.2,1432.0,242.2545,242.6892,242.1869,242.6892,1432.0
2022-08-25 11:30:00,250.96,251.28,250.95,251.14,2395.0,242.4574,242.7665,242.4477,242.6313,2395.0
2022-08-25 11:35:00,251.09,251.3,251.09,251.21,14123.0,242.583,242.7859,242.583,242.6989,14123.0
2022-08-25 11:40:00,251.21,251.21,250.93,250.98,1735.0,242.6989,242.6989,242.4284,242.4767,1735.0
2022-08-25 11:45:00,250.99,251.51,250.89,251.51,3643.0,242.4864,242.9887,242.3898,242.9887,3643.0
2022-08-25 11:50:00,251.52,251.85,251.36,251.65,25710.0,242.9984,243.3172,242.8438,243.124,25710.0
2022-08-25 11:55:00,251.64,251.74,251.22,251.39,7905.0,243.1143,243.211,242.7086,242.8728,7905.0
2022-08-25 12:00:00,251.39,251.48,251.26,251.48,1372.0,242.8728,242.9598,242.7472,242.9598,1372.0
2022-08-25 12:05:00,251.55,251.68,251.55,251.68,900.0,243.0274,243.153,243.0274,243.153,900.0
2022-08-25 12:10:00,251.6,251.71,251.02,251.02,4453.0,243.0757,243.182,242.5153,242.5153,4453.0
2022-08-25 12:15:00,250.99,251.26,250.98,251.26,859.0,242.4864,242.7472,242.4767,242.7472,859.0
2022-08-25 12:20:00,251.28,251.28,251.06,251.09,813.0,242.7665,242.7665,242.554,242.583,813.0
2022-08-25 12:25:00,251.12,251.12,251.12,251.12,133000.0,242.612,242.612,242.612,242.612,133000.0
2022-08-25 12:30:00,251.21,251.22,251.07,251.17,2800.0,242.6989,242.7086,242.5637,242.6603,2800.0
2022-08-25 12:35:00,251.16,251.33,251.07,251.32,3668.0,242.6506,242.8148,242.5637,242.8052,3668.0
2022-08-25 12:40:00,251.23,251.41,251.14,251.27,1098.0,242.7182,242.8921,242.6313,242.7569,1098.0
2022-08-25 12:45:00,251.1,251.32,250.99,251.07,4735.0,242.5926,242.8052,242.4864,242.5637,4735.0
2022-08-25 12:50:00,251.15,251.15,251.07,251.13,796.0,242.6409,242.6409,242.5637,242.6216,796.0
2022-08-25 12:55:00,251.24,251.25,251.04,251.22,1296.0,242.7279,242.7376,242.5347,242.7086,1296.0
2022-08-25 13:00:00,251.17,251.37,251.17,251.3,2855.0,242.6603,242.8535,242.6603,242.7859,2855.0
2022-08-25 13:05:00,251.35,251.42,251.09,251.29,2013.0,242.8342,242.9018,242.583,242.7762,2013.0
2022-08-25 13:10:00,251.29,251.29,251.28,251.29,376.0,242.7762,242.7762,242.7665,242.7762,376.0
2022-08-25 13:15:00,251.27,251.62,251.2,251.62,5553.0,242.7569,243.095,242.6892,243.095,5553.0
2022-08-25 13:20:00,251.62,251.62,251.41,251.45,1503.0,243.095,243.095,242.8921,242.9308,1503.0
2022-08-25 13:25:00,251.48,251.56,251.44,251.44,1103.0,242.9598,243.0371,242.9211,242.9211,1103.0
2022-08-25 13:30:00,251.4,251.73,251.4,251.72,529.0,242.8825,243.2013,242.8825,243.1916,529.0
2022-08-25 13:35:00,251.83,251.83,251.55,251.56,733.0,243.2979,243.2979,243.0274,243.0371,733.0
2022-08-25 13:40:00,251.71,251.79,251.71,251.77,638.0,243.182,243.2593,243.182,243.2399,638.0
2022-08-25 13:45:00,251.76,251.95,251.73,251.82,900.0,243.2303,243.4138,243.2013,243.2882,900.0
2022-08-25 13:50:00,251.82,251.89,251.82,251.89,300.0,243.2882,243.3559,243.2882,243.3559,300.0
2022-08-25 13:55:00,251.75,251.85,251.74,251.85,9900.0,243.2206,243.3172,243.211,243.3172,9900.0
2022-08-25 14:00:00,251.9,251.9,251.37,251.37,1414.0,243.3655,243.3655,242.8535,242.8535,1414.0
2022-08-25 14:05:00,251.48,251.48,251.37,251.46,1300.0,242.9598,242.9598,242.8535,242.9404,1300.0
2022-08-25 14:10:00,251.46,251.69,251.46,251.69,400.0,242.9404,243.1626,242.9404,243.1626,400.0
2022-08-25 14:15:00,251.51,251.93,251.51,251.93,2617.0,242.9887,243.3945,242.9887,243.3945,2617.0
2022-08-25 14:20:00,251.79,251.92,251.79,251.86,1197.0,243.2593,243.3849,243.2593,243.3269,1197.0
2022-08-25 14:25:00,251.94,252.37,251.94,252.37,1707.0,243.4042,243.8196,243.4042,243.8196,1707.0
2022-08-25 14:30:00,252.35,252.39,252.31,252.32,600.0,243.8003,243.8389,243.7616,243.7713,600.0
2022-08-25 14:35:00,252.31,252.59,252.25,252.59,3365.0,243.7616,244.0322,243.7037,244.0322,3365.0
2022-08-25 14:40:00,252.49,252.5,252.3,252.3,2864.0,243.9355,243.9452,243.752,243.752,2864.0
2022-08-25 14:45:00,252.22,252.23,251.84,251.98,1500.0,243.6747,243.6844,243.3076,243.4428,1500.0
2022-08-25 14:50:00,252.01,252.47,251.98,252.47,2849.0,243.4718,243.9162,243.4428,243.9162,2849.0
2022-08-25 14:55:00,252.45,252.58,252.37,252.58,1967.0,243.8969,244.0225,243.8196,244.0225,1967.0
2022-08-25 15:00:00,252.45,252.73,252.31,252.73,3764.0,243.8969,244.1674,243.7616,244.1674,3764.0
2022-08-25 15:05:00,252.72,252.79,252.64,252.77,6324.0,244.1577,244.2254,244.0805,244.2061,6324.0
2022-08-25 15:10:00,252.74,252.91,252.64,252.91,5159.0,244.1771,244.3413,244.0805,244.3413,5159.0
2022-08-25 15:15:00,252.96,253.0,252.89,252.96,1206.0,244.3896,244.4283,244.322,244.3896,1206.0
2022-08-25 15:20:00,252.96,253.13,252.96,253.07,4321.0,244.3896,244.5539,244.3896,244.4959,4321.0
2022-08-25 15:25:00,253.07,253.16,253.03,253.15,3782.0,244.4959,244.5828,244.4572,244.5732,3782.0
2022-08-25 15:30:00,253.11,253.21,252.94,253.19,4683.0,244.5345,244.6311,244.3703,244.6118,4683.0
2022-08-25 15:35:00,253.26,253.51,253.21,253.46,3200.0,244.6795,244.921,244.6311,244.8727,3200.0
2022-08-25 15:40:00,253.45,254.03,253.38,253.9,6467.0,244.863,245.4234,244.7954,245.2978,6467.0
2022-08-25 15:45:00,253.9,254.15,253.79,254.15,5834.0,245.2978,245.5393,245.1915,245.5393,5834.0
2022-08-25 15:50:00,254.16,254.16,253.79,254.02,9488.0,245.549,245.549,245.1915,245.4137,9488.0
2022-08-25 15:55:00,254.04,254.52,253.91,254.42,39133.0,245.433,245.8968,245.3074,245.8002,39133.0
2022-08-26 09:30:00,254.36,255.35,253.75,254.42,9107.0,245.7422,246.6986,245.1529,245.8002,9107.0
2022-08-26 09:35:00,254.05,254.4,253.69,254.4,1000.0,245.4427,245.7808,245.0949,245.7808,1000.0
2022-08-26 09:40:00,254.4,254.41,253.72,254.02,6400.0,245.7808,245.7905,245.1239,245.4137,6400.0
2022-08-26 09:45:00,254.0,254.76,254.0,254.76,2588.0,245.3944,246.1286,245.3944,246.1286,2588.0
2022-08-26 09:50:00,254.31,254.52,254.27,254.49,1306.0,245.6939,245.8968,245.6552,245.8678,1306.0
2022-08-26 09:55:00,254.43,254.56,253.95,254.56,8207.0,245.8098,245.9354,245.3461,245.9354,8207.0
2022-08-26 10:00:00,254.2,254.2,251.92,251.92,2013.0,245.5876,245.5876,243.3849,243.3849,2013.0
2022-08-26 10:05:00,251.99,254.08,251.86,254.08,3454.0,243.4525,245.4717,243.3269,245.4717,3454.0
2022-08-26 10:10:00,254.07,254.07,252.96,253.48,2150.0,245.462,245.462,244.3896,244.892,2150.0
2022-08-26 10:15:00,253.16,253.94,253.04,253.87,2200.0,244.5828,245.3364,244.4669,245.2688,2200.0
2022-08-26 10:20:00,253.59,253.59,252.79,253.03,2507.0,244.9983,244.9983,244.2254,244.4572,2507.0
2022-08-26 10:25:00,253.21,253.24,252.42,252.61,1405.0,244.6311,244.6601,243.8679,244.0515,1405.0
2022-08-26 10:30:00,251.69,251.97,251.52,251.94,3353.0,243.1626,243.4332,242.9984,243.4042,3353.0
2022-08-26 10:35:00,251.67,251.81,251.34,251.73,5659.0,243.1433,243.2786,242.8245,243.2013,5659.0
2022-08-26 10:40:00,251.72,251.95,251.53,251.67,3633.0,243.1916,243.4138,243.0081,243.1433,3633.0
2022-08-26 10:45:00,251.84,252.15,251.84,252.15,5583.0,243.3076,243.6071,243.3076,243.6071,5583.0
2022-08-26 10:50:00,252.0,252.22,251.88,252.16,2830.0,243.4621,243.6747,243.3462,243.6167,2830.0
2022-08-26 10:55:00,251.95,252.39,251.89,252.39,1717.0,243.4138,243.8389,243.3559,243.8389,1717.0
2022-08-26 11:00:00,252.33,252.33,251.5,251.5,11192.0,243.781,243.781,242.9791,242.9791,11192.0
2022-08-26 11:05:00,251.52,251.86,251.16,251.71,4054.0,242.9984,243.3269,242.6506,243.182,4054.0
2022-08-26 11:10:00,251.8,252.14,251.71,252.14,1000.0,243.2689,243.5974,243.182,243.5974,1000.0
2022-08-26 11:15:00,252.12,252.13,251.78,252.01,3822.0,243.5781,243.5877,243.2496,243.4718,3822.0
2022-08-26 11:20:00,251.96,252.29,251.61,252.25,4117.0,243.4235,243.7423,243.0854,243.7037,4117.0
2022-08-26 11:25:00,252.24,252.63,252.22,252.63,1100.0,243.694,244.0708,243.6747,244.0708,1100.0
2022-08-26 11:30:00,252.39,252.39,252.1,252.24,4563.0,243.8389,243.8389,243.5588,243.694,4563.0
2022-08-26 11:35:00,252.43,252.45,252.25,252.33,2815.0,243.8776,243.8969,243.7037,243.781,2815.0
2022-08-26 11:40:00,252.26,252.48,252.11,252.2,3293.0,243.7133,243.9259,243.5684,243.6554,3293.0
2022-08-26 11:45:00,252.28,252.61,252.17,252.31,2115.0,243.7327,244.0515,243.6264,243.7616,2115.0
2022-08-26 11:50:00,252.49,252.61,252.3,252.59,1998.0,243.9355,244.0515,243.752,244.0322,1998.0
2022-08-26 11:55:00,252.49,252.6,252.27,252.37,1945.0,243.9355,244.0418,243.723,243.8196,1945.0
2022-08-26 12:00:00,252.18,252.33,251.86,251.88,4800.0,243.636,243.781,243.3269,243.3462,4800.0
2022-08-26 12:05:00,251.98,252.15,251.87,252.07,2147.0,243.4428,243.6071,243.3365,243.5298,2147.0
2022-08-26 12:10:00,252.06,252.31,252.0,252.3,4930.0,243.5201,243.7616,243.4621,243.752,4930.0
2022-08-26 12:15:00,252.31,252.31,251.91,252.02,5043.0,243.7616,243.7616,243.3752,243.4815,5043.0
2022-08-26 12:20:00,252.02,252.02,251.77,251.89,4359.0,243.4815,243.4815,243.2399,243.3559,4359.0
2022-08-26 12:25:00,251.89,252.0,251.65,252.0,1958.0,243.3559,243.4621,243.124,243.4621,1958.0
2022-08-26 12:30:00,251.94,252.02,251.74,251.78,3474.0,243.4042,243.4815,243.211,243.2496,3474.0
2022-08-26 12:35:00,251.78,251.99,251.7,251.99,2906.0,243.2496,243.4525,243.1723,243.4525,2906.0
2022-08-26 12:40:00,251.94,252.35,251.91,252.15,7190.0,243.4042,243.8003,243.3752,243.6071,7190.0
2022-08-26 12:45:00,252.15,252.16,252.07,252.13,2770.0,243.6071,243.6167,243.5298,243.5877,2770.0
2022-08-26 12:50:00,252.13,252.32,252.04,252.31,8669.0,243.5877,243.7713,243.5008,243.7616,8669.0
2022-08-26 12:55:00,252.27,252.61,252.26,252.6,2100.0,243.723,244.0515,243.7133,244.0418,2100.0
2022-08-26 13:00:00,252.62,252.86,252.48,252.69,2945.0,244.0611,244.293,243.9259,244.1288,2945.0
2022-08-26 13:05:00,252.66,252.72,252.6,252.66,2946.0,244.0998,244.1577,244.0418,244.0998,2946.0
2022-08-26 13:10:00,252.64,252.65,252.21,252.22,5307.0,244.0805,244.0901,243.665,243.6747,5307.0
2022-08-26 13:15:00,252.36,252.5,252.19,252.27,2456.0,243.8099,243.9452,243.6457,243.723,2456.0
2022-08-26 13:20:00,252.25,252.43,252.24,252.43,1265.0,243.7037,243.8776,243.694,243.8776,1265.0
2022-08-26 13:25:00,252.58,252.78,252.58,252.76,2317.0,244.0225,244.2157,244.0225,244.1964,2317.0
2022-08-26 13:30:00,252.64,252.76,252.13,252.32,10845.0,244.0805,244.1964,243.5877,243.7713,10845.0
2022-08-26 13:35:00,252.39,252.45,252.16,252.17,8631.0,243.8389,243.8969,243.6167,243.6264,8631.0
2022-08-26 13:40:00,252.22,252.26,251.87,252.08,8893.0,243.6747,243.7133,243.3365,243.5394,8893.0
2022-08-26 13:45:00,252.13,252.46,252.12,252.38,4318.0,243.5877,243.9066,243.5781,243.8293,4318.0
2022-08-26 13:50:00,252.38,252.44,252.23,252.4,6785.0,243.8293,243.8872,243.6844,243.8486,6785.0
2022-08-26 13:55:00,252.35,252.35,251.75,251.75,2446.0,243.8003,243.8003,243.2206,243.2206,2446.0
2022-08-26 14:00:00,251.89,251.92,251.52,251.53,1349.0,243.3559,243.3849,242.9984,243.0081,1349.0
2022-08-26 14:05:00,251.46,251.46,251.11,251.27,2952.0,242.9404,242.9404,242.6023,242.7569,2952.0
2022-08-26 14:10:00,251.12,251.61,251.12,251.59,8993.0,242.612,243.0854,242.612,243.066,8993.0
2022-08-26 14:15:00,251.55,251.55,251.16,251.37,8981.0,243.0274,243.0274,242.6506,242.8535,8981.0
2022-08-26 14:20:00,251.44,251.7,251.44,251.46,10224.0,242.9211,243.1723,242.9211,242.9404,10224.0
2022-08-26 14:25:00,251.38,251.99,251.37,251.82,20687.0,242.8631,243.4525,242.8535,243.2882,20687.0
2022-08-26 14:30:00,251.82,252.12,251.49,252.12,22478.0,243.2882,243.5781,242.9694,243.5781,22478.0
2022-08-26 14:35:00,252.14,252.27,251.8,251.99,12086.0,243.5974,243.723,243.2689,243.4525,12086.0
2022-08-26 14:40:00,251.99,252.02,251.8,251.88,9023.0,243.4525,243.4815,243.2689,243.3462,9023.0
2022-08-26 14:45:00,251.89,251.93,251.14,251.15,9527.0,243.3559,243.3945,242.6313,242.6409,9527.0
2022-08-26 14:50:00,251.14,251.14,250.59,250.59,3432.0,242.6313,242.6313,242.0999,242.0999,3432.0
2022-08-26 14:55:00,250.53,250.81,250.48,250.48,2874.0,242.0419,242.3125,241.9936,241.9936,2874.0
2022-08-26 15:00:00,250.35,250.58,250.35,250.52,1933.0,241.868,242.0903,241.868,242.0323,1933.0
2022-08-26 15:05:00,250.47,250.52,249.91,249.91,2362.0,241.984,242.0323,241.443,241.443,2362.0
2022-08-26 15:10:00,249.91,250.27,249.91,250.27,4769.0,241.443,241.7908,241.443,241.7908,4769.0
2022-08-26 15:15:00,250.22,250.4,250.13,250.21,2510.0,241.7425,241.9164,241.6555,241.7328,2510.0
2022-08-26 15:20:00,250.19,250.28,249.71,250.01,6701.0,241.7135,241.8004,241.2497,241.5396,6701.0
2022-08-26 15:25:00,249.98,250.28,249.93,250.22,6451.0,241.5106,241.8004,241.4623,241.7425,6451.0
2022-08-26 15:30:00,250.29,250.35,249.65,249.65,8465.0,241.8101,241.868,241.1918,241.1918,8465.0
2022-08-26 15:35:00,249.7,249.7,249.42,249.54,4509.0,241.2401,241.2401,240.9696,241.0855,4509.0
2022-08-26 15:40:00,249.6,249.63,248.85,248.89,3800.0,241.1435,241.1724,240.4189,240.4575,3800.0
2022-08-26 15:45:00,248.95,249.23,248.66,248.84,6556.0,240.5155,240.786,240.2353,240.4092,6556.0
2022-08-26 15:50:00,248.82,249.04,248.29,248.29,11660.0,240.3899,240.6024,239.8778,239.8778,11660.0
2022-08-26 15:55:00,248.29,248.77,248.29,248.46,42784.0,239.8778,240.3416,239.8778,240.0421,42784.0
2022-08-29 09:30:00,245.6,246.37,244.86,246.37,9348.0,237.279,238.0229,236.564,238.0229,9348.0
2022-08-29 09:35:00,246.63,246.66,245.63,245.75,2480.0,238.2741,238.3031,237.308,237.4239,2480.0
2022-08-29 09:40:00,246.47,246.56,245.93,246.27,2501.0,238.1195,238.2065,237.5978,237.9263,2501.0
2022-08-29 09:45:00,246.47,246.49,245.94,245.94,1800.0,238.1195,238.1388,237.6075,237.6075,1800.0
2022-08-29 09:50:00,245.95,246.39,245.92,246.08,1048.0,237.6171,238.0422,237.5881,237.7427,1048.0
2022-08-29 09:55:00,246.25,246.69,246.2,246.2,2438.0,237.907,238.332,237.8586,237.8586,2438.0
2022-08-29 10:00:00,246.2,246.24,246.12,246.24,690.0,237.8586,237.8973,237.7814,237.8973,690.0
2022-08-29 10:05:00,246.23,246.33,246.22,246.3,689.0,237.8876,237.9842,237.878,237.9553,689.0
2022-08-29 10:10:00,246.33,246.47,246.29,246.4,2711.0,237.9842,238.1195,237.9456,238.0519,2711.0
2022-08-29 10:15:00,246.39,247.18,246.39,247.0,3130.0,238.0422,238.8054,238.0422,238.6315,3130.0
2022-08-29 10:20:00,246.99,247.17,246.81,246.93,5903.0,238.6219,238.7958,238.448,238.5639,5903.0
2022-08-29 10:25:00,247.0,247.0,246.74,246.75,4682.0,238.6315,238.6315,238.3804,238.39,4682.0
2022-08-29 10:30:00,246.69,246.72,246.34,246.71,1800.0,238.332,238.361,237.9939,238.3514,1800.0
2022-08-29 10:35:00,246.63,246.63,246.22,246.31,1547.0,238.2741,238.2741,237.878,237.9649,1547.0
2022-08-29 10:40:00,246.31,246.39,246.12,246.26,1200.0,237.9649,238.0422,237.7814,237.9166,1200.0
2022-08-29 10:45:00,246.22,246.22,245.94,245.96,1300.0,237.878,237.878,237.6075,237.6268,1300.0
2022-08-29 10:50:00,245.83,245.83,245.61,245.8,1200.0,237.5012,237.5012,237.2886,237.4722,1200.0
2022-08-29 10:55:00,245.87,246.08,245.8,245.99,2370.0,237.5398,237.7427,237.4722,237.6558,2370.0
2022-08-29 11:00:00,246.0,246.04,245.9,245.9,900.0,237.6654,237.7041,237.5688,237.5688,900.0
2022-08-29 11:05:00,245.82,245.98,245.66,245.88,1733.0,237.4915,237.6461,237.3369,237.5495,1733.0
2022-08-29 11:10:00,246.01,246.02,245.84,245.94,1196.0,237.6751,237.6847,237.5108,237.6075,1196.0
2022-08-29 11:15:00,246.02,246.02,245.76,245.76,600.0,237.6847,237.6847,237.4336,237.4336,600.0
2022-08-29 11:20:00,245.97,246.28,245.96,246.27,2658.0,237.6364,237.9359,237.6268,237.9263,2658.0
2022-08-29 11:25:00,246.37,246.58,246.3,246.42,2600.0,238.0229,238.2258,237.9553,238.0712,2600.0
2022-08-29 11:30:00,246.37,246.78,246.36,246.78,3122.0,238.0229,238.419,238.0132,238.419,3122.0
2022-08-29 11:35:00,246.9,247.29,246.87,246.87,4765.0,238.5349,238.9117,238.5059,238.5059,4765.0
2022-08-29 11:40:00,246.87,247.2,246.73,246.93,5892.0,238.5059,238.8248,238.3707,238.5639,5892.0
2022-08-29 11:45:00,246.96,247.5,246.86,247.5,3593.0,238.5929,239.1146,238.4963,239.1146,3593.0
2022-08-29 11:50:00,247.35,247.35,247.31,247.33,500.0,238.9697,238.9697,238.931,238.9504,500.0
2022-08-29 11:55:00,247.36,247.65,247.35,247.48,2141.0,238.9793,239.2595,238.9697,239.0953,2141.0
2022-08-29 12:00:00,247.53,247.6,247.42,247.6,1300.0,239.1436,239.2112,239.0373,239.2112,1300.0
2022-08-29 12:05:00,247.7,247.85,247.63,247.73,2000.0,239.3078,239.4527,239.2402,239.3368,2000.0
2022-08-29 12:10:00,247.82,247.82,247.71,247.71,519.0,239.4238,239.4238,239.3175,239.3175,519.0
2022-08-29 12:15:00,247.66,247.89,247.62,247.63,2966.0,239.2692,239.4914,239.2305,239.2402,2966.0
2022-08-29 12:20:00,247.7,247.87,247.51,247.51,2376.0,239.3078,239.4721,239.1243,239.1243,2376.0
2022-08-29 12:25:00,247.59,247.73,247.51,247.73,2233.0,239.2016,239.3368,239.1243,239.3368,2233.0
2022-08-29 12:30:00,247.56,247.56,247.3,247.31,912.0,239.1726,239.1726,238.9214,238.931,912.0
2022-08-29 12:35:00,247.17,247.17,246.76,247.01,1220.0,238.7958,238.7958,238.3997,238.6412,1220.0
2022-08-29 12:40:00,247.2,247.43,247.2,247.31,1100.0,238.8248,239.047,238.8248,238.931,1100.0
2022-08-29 12:45:00,247.4,247.8,247.35,247.76,2285.0,239.018,239.4044,238.9697,239.3658,2285.0
2022-08-29 12:50:00,247.96,248.11,247.96,248.1,560.0,239.559,239.7039,239.559,239.6943,560.0
2022-08-29 12:55:00,248.01,248.02,247.74,247.74,2063.0,239.6073,239.617,239.3465,239.3465,2063.0
2022-08-29 13:00:00,247.74,248.12,247.74,247.81,2027.0,239.3465,239.7136,239.3465,239.4141,2027.0
2022-08-29 13:05:00,247.91,248.03,247.91,247.92,701.0,239.5107,239.6266,239.5107,239.5204,701.0
2022-08-29 13:10:00,248.08,248.09,247.88,247.92,1000.0,239.675,239.6846,239.4817,239.5204,1000.0
2022-08-29 13:15:00,247.92,247.94,247.55,247.55,2803.0,239.5204,239.5397,239.1629,239.1629,2803.0
2022-08-29 13:20:00,247.66,247.66,247.37,247.38,1673.0,239.2692,239.2692,238.989,238.9987,1673.0
2022-08-29 13:25:00,247.5,247.82,247.42,247.81,1158.0,239.1146,239.4238,239.0373,239.4141,1158.0
2022-08-29 13:30:00,247.9,248.12,247.9,248.12,2068.0,239.5011,239.7136,239.5011,239.7136,2068.0
2022-08-29 13:35:00,248.03,248.17,247.99,248.16,4568.0,239.6266,239.7619,239.588,239.7522,4568.0
2022-08-29 13:40:00,248.22,248.56,248.22,248.56,1326.0,239.8102,240.1387,239.8102,240.1387,1326.0
2022-08-29 13:45:00,248.76,248.88,248.54,248.59,2006.0,240.3319,240.4479,240.1194,240.1677,2006.0
2022-08-29 13:50:00,248.71,248.71,248.56,248.56,600.0,240.2836,240.2836,240.1387,240.1387,600.0
2022-08-29 13:55:00,248.56,248.65,248.51,248.65,500.0,240.1387,240.2256,240.0904,240.2256,500.0
2022-08-29 14:00:00,248.49,248.72,248.46,248.52,1400.0,240.0711,240.2933,240.0421,240.1,1400.0
2022-08-29 14:05:00,248.44,248.44,248.43,248.43,300.0,240.0228,240.0228,240.0131,240.0131,300.0
2022-08-29 14:10:00,248.43,248.58,248.27,248.28,1404.0,240.0131,240.158,239.8585,239.8682,1404.0
2022-08-29 14:15:00,247.99,248.13,247.95,248.13,552.0,239.588,239.7233,239.5494,239.7233,552.0
2022-08-29 14:20:00,247.95,248.12,247.95,248.12,895.0,239.5494,239.7136,239.5494,239.7136,895.0
2022-08-29 14:25:00,248.21,248.37,248.17,248.17,1400.0,239.8005,239.9551,239.7619,239.7619,1400.0
2022-08-29 14:30:00,248.37,248.55,248.19,248.55,1796.0,239.9551,240.129,239.7812,240.129,1796.0
2022-08-29 14:35:00,248.53,248.72,248.45,248.55,3427.0,240.1097,240.2933,240.0324,240.129,3427.0
2022-08-29 14:40:00,248.61,248.82,248.61,248.82,800.0,240.187,240.3899,240.187,240.3899,800.0
2022-08-29 14:45:00,248.85,248.85,248.65,248.65,2219.0,240.4189,240.4189,240.2256,240.2256,2219.0
2022-08-29 14:50:00,248.57,248.64,248.39,248.39,1121.0,240.1484,240.216,239.9745,239.9745,1121.0
2022-08-29 14:55:00,248.36,248.61,248.0,248.61,2187.0,239.9455,240.187,239.5977,240.187,2187.0
2022-08-29 15:00:00,248.71,249.18,248.71,248.9,1951.0,240.2836,240.7377,240.2836,240.4672,1951.0
2022-08-29 15:05:00,248.65,248.69,248.55,248.69,700.0,240.2256,240.2643,240.129,240.2643,700.0
2022-08-29 15:10:00,248.68,248.81,248.64,248.79,740.0,240.2546,240.3802,240.216,240.3609,740.0
2022-08-29 15:15:00,248.75,248.84,248.54,248.54,2083.0,240.3223,240.4092,240.1194,240.1194,2083.0
2022-08-29 15:20:00,248.38,248.51,248.31,248.45,1922.0,239.9648,240.0904,239.8972,240.0324,1922.0
2022-08-29 15:25:00,248.38,248.43,248.07,248.23,2609.0,239.9648,240.0131,239.6653,239.8199,2609.0
2022-08-29 15:30:00,248.28,248.45,248.14,248.43,4608.0,239.8682,240.0324,239.7329,240.0131,4608.0
2022-08-29 15:35:00,248.46,248.79,248.42,248.65,5678.0,240.0421,240.3609,240.0034,240.2256,5678.0
2022-08-29 15:40:00,248.65,248.65,248.37,248.53,3031.0,240.2256,240.2256,239.9551,240.1097,3031.0
2022-08-29 15:45:00,248.5,248.5,248.03,248.12,4031.0,240.0807,240.0807,239.6266,239.7136,4031.0
2022-08-29 15:50:00,248.02,248.19,247.69,247.9,11236.0,239.617,239.7812,239.2982,239.5011,11236.0
2022-08-29 15:55:00,247.83,247.86,247.02,247.17,41390.0,239.4334,239.4624,238.6509,238.7958,41390.0
2022-08-30 09:30:00,248.55,248.91,248.06,248.88,6947.0,240.129,240.4768,239.6556,240.4479,6947.0
2022-08-30 09:35:00,248.82,248.87,248.11,248.87,1125.0,240.3899,240.4382,239.7039,240.4382,1125.0
2022-08-30 09:40:00,247.96,247.96,247.96,247.96,100.0,239.559,239.559,239.559,239.559,100.0
2022-08-30 09:45:00,247.55,248.05,247.55,248.05,1522.0,239.1629,239.646,239.1629,239.646,1522.0
2022-08-30 09:50:00,247.76,247.76,247.04,247.04,845.0,239.3658,239.3658,238.6702,238.6702,845.0
2022-08-30 09:55:00,247.2,247.24,246.79,246.79,1223.0,238.8248,238.8634,238.4287,238.4287,1223.0
2022-08-30 10:00:00,247.04,247.19,246.76,246.76,1002.0,238.6702,238.8151,238.3997,238.3997,1002.0
2022-08-30 10:05:00,246.54,246.54,246.1,246.1,1725.0,238.1871,238.1871,237.762,237.762,1725.0
2022-08-30 10:10:00,246.29,246.48,246.22,246.35,2609.0,237.9456,238.1292,237.878,238.0036,2609.0
2022-08-30 10:15:00,246.36,246.36,245.81,246.1,1619.0,238.0132,238.0132,237.4819,237.762,1619.0
2022-08-30 10:20:00,246.12,246.43,245.71,245.71,1944.0,237.7814,238.0809,237.3853,237.3853,1944.0
2022-08-30 10:25:00,246.08,246.46,246.03,246.22,1272.0,237.7427,238.1098,237.6944,237.878,1272.0
2022-08-30 10:30:00,246.09,246.25,245.11,245.11,1722.0,237.7524,237.907,236.8056,236.8056,1722.0
2022-08-30 10:35:00,245.01,245.19,244.85,244.87,5564.0,236.709,236.8829,236.5544,236.5737,5564.0
2022-08-30 10:40:00,244.98,245.07,244.56,244.56,1255.0,236.68,236.7669,236.2742,236.2742,1255.0
2022-08-30 10:45:00,244.35,244.39,244.08,244.39,2711.0,236.0713,236.11,235.8105,236.11,2711.0
2022-08-30 10:50:00,244.07,244.62,244.07,244.62,1400.0,235.8008,236.3322,235.8008,236.3322,1400.0
2022-08-30 10:55:00,244.69,244.83,244.4,244.83,3437.0,236.3998,236.5351,236.1196,236.5351,3437.0
2022-08-30 11:00:00,244.94,245.62,244.86,245.18,5423.0,236.6413,237.2983,236.564,236.8732,5423.0
2022-08-30 11:05:00,245.17,245.59,245.17,245.32,1450.0,236.8635,237.2693,236.8635,237.0085,1450.0
2022-08-30 11:10:00,245.26,245.37,244.93,245.37,1813.0,236.9505,237.0568,236.6317,237.0568,1813.0
2022-08-30 11:15:00,245.23,245.67,245.2,245.5,1656.0,236.9215,237.3466,236.8925,237.1824,1656.0
2022-08-30 11:20:00,245.5,245.5,245.5,245.5,0.0,237.1824,237.1824,237.1824,237.1824,0.0
2022-08-30 11:25:00,245.31,245.5,245.15,245.47,2207.0,236.9988,237.1824,236.8442,237.1534,2207.0
2022-08-30 11:30:00,245.23,245.62,245.07,245.58,1468.0,236.9215,237.2983,236.7669,237.2597,1468.0
2022-08-30 11:35:00,245.49,245.58,245.05,245.05,1400.0,237.1727,237.2597,236.7476,236.7476,1400.0
2022-08-30 11:40:00,244.98,245.48,244.77,245.31,1408.0,236.68,237.163,236.4771,236.9988,1408.0
2022-08-30 11:45:00,245.18,245.29,244.81,244.81,1241.0,236.8732,236.9795,236.5157,236.5157,1241.0
2022-08-30 11:50:00,245.02,245.46,245.02,245.46,2036.0,236.7186,237.1437,236.7186,237.1437,2036.0
2022-08-30 11:55:00,245.38,245.52,245.19,245.52,1694.0,237.0664,237.2017,236.8829,237.2017,1694.0
2022-08-30 12:00:00,245.26,245.57,245.26,245.36,1100.0,236.9505,237.25,236.9505,237.0471,1100.0
2022-08-30 12:05:00,245.34,245.69,245.34,245.38,1774.0,237.0278,237.3659,237.0278,237.0664,1774.0
2022-08-30 12:10:00,245.25,245.35,245.12,245.3,1623.0,236.9408,237.0374,236.8152,236.9891,1623.0
2022-08-30 12:15:00,245.33,245.57,245.25,245.25,1604.0,237.0181,237.25,236.9408,236.9408,1604.0
2022-08-30 12:20:00,245.2,245.31,245.19,245.2,1007.0,236.8925,236.9988,236.8829,236.8925,1007.0
2022-08-30 12:25:00,245.15,245.15,244.87,244.99,1678.0,236.8442,236.8442,236.5737,236.6896,1678.0
2022-08-30 12:30:00,245.09,245.15,244.65,244.65,1440.0,236.7863,236.8442,236.3612,236.3612,1440.0
2022-08-30 12:35:00,244.77,244.85,244.64,244.78,3033.0,236.4771,236.5544,236.3515,236.4868,3033.0
2022-08-30 12:40:00,244.73,244.76,244.45,244.45,1543.0,236.4385,236.4674,236.1679,236.1679,1543.0
2022-08-30 12:45:00,244.37,244.43,244.37,244.43,1208.0,236.0907,236.1486,236.0907,236.1486,1208.0
2022-08-30 12:50:00,244.49,244.67,244.42,244.55,2723.0,236.2066,236.3805,236.139,236.2646,2723.0
2022-08-30 12:55:00,244.64,244.94,244.64,244.8,2980.0,236.3515,236.6413,236.3515,236.5061,2980.0
2022-08-30 13:00:00,244.59,244.91,244.59,244.91,600.0,236.3032,236.6124,236.3032,236.6124,600.0
2022-08-30 13:05:00,244.73,244.89,244.61,244.74,2312.0,236.4385,236.593,236.3225,236.4481,2312.0
2022-08-30 13:10:00,244.73,244.74,244.34,244.43,1811.0,236.4385,236.4481,236.0617,236.1486,1811.0
2022-08-30 13:15:00,244.51,244.56,244.27,244.27,1438.0,236.2259,236.2742,235.994,235.994,1438.0
2022-08-30 13:20:00,244.16,244.44,244.15,244.42,43606.0,235.8878,236.1583,235.8781,236.139,43606.0
2022-08-30 13:25:00,244.41,244.73,244.3,244.73,1321.0,236.1293,236.4385,236.023,236.4385,1321.0
2022-08-30 13:30:00,244.65,244.88,244.56,244.87,1600.0,236.3612,236.5834,236.2742,236.5737,1600.0
2022-08-30 13:35:00,244.66,244.66,244.55,244.58,1272.0,236.3708,236.3708,236.2646,236.2935,1272.0
2022-08-30 13:40:00,244.48,244.68,244.23,244.26,4703.0,236.1969,236.3901,235.9554,235.9844,4703.0
2022-08-30 13:45:00,244.19,245.13,244.19,245.13,3266.0,235.9167,236.8249,235.9167,236.8249,3266.0
2022-08-30 13:50:00,245.07,245.31,244.87,245.08,2167.0,236.7669,236.9988,236.5737,236.7766,2167.0
2022-08-30 13:55:00,245.13,245.24,244.91,244.91,893.0,236.8249,236.9312,236.6124,236.6124,893.0
2022-08-30 14:00:00,244.99,245.21,244.98,245.21,1322.0,236.6896,236.9022,236.68,236.9022,1322.0
2022-08-30 14:05:00,245.24,245.29,244.99,244.99,1508.0,236.9312,236.9795,236.6896,236.6896,1508.0
2022-08-30 14:10:00,244.98,245.1,244.84,244.87,7988.0,236.68,236.7959,236.5447,236.5737,7988.0
2022-08-30 14:15:00,244.96,245.14,244.78,244.84,2107.0,236.6607,236.8346,236.4868,236.5447,2107.0
2022-08-30 14:20:00,244.76,244.99,244.76,244.99,1400.0,236.4674,236.6896,236.4674,236.6896,1400.0
2022-08-30 14:25:00,245.07,245.09,244.6,244.75,2799.0,236.7669,236.7863,236.3129,236.4578,2799.0
2022-08-30 14:30:00,244.76,244.98,244.76,244.85,1672.0,236.4674,236.68,236.4674,236.5544,1672.0
2022-08-30 14:35:00,244.79,244.85,244.54,244.74,903.0,236.4964,236.5544,236.2549,236.4481,903.0
2022-08-30 14:40:00,244.72,244.72,244.27,244.27,1801.0,236.4288,236.4288,235.994,235.994,1801.0
2022-08-30 14:45:00,244.45,244.63,244.4,244.62,1100.0,236.1679,236.3418,236.1196,236.3322,1100.0
2022-08-30 14:50:00,244.55,244.68,244.34,244.34,2202.0,236.2646,236.3901,236.0617,236.0617,2202.0
2022-08-30 14:55:00,244.38,244.77,244.28,244.56,2412.0,236.1003,236.4771,236.0037,236.2742,2412.0
2022-08-30 15:00:00,244.64,245.14,244.58,244.76,2433.0,236.3515,236.8346,236.2935,236.4674,2433.0
2022-08-30 15:05:00,244.86,245.29,244.83,245.29,1400.0,236.564,236.9795,236.5351,236.9795,1400.0
2022-08-30 15:10:00,245.29,245.57,245.24,245.41,1005.0,236.9795,237.25,236.9312,237.0954,1005.0
2022-08-30 15:15:00,245.44,245.54,245.19,245.37,1559.0,237.1244,237.221,236.8829,237.0568,1559.0
2022-08-30 15:20:00,245.33,245.36,245.15,245.24,1957.0,237.0181,237.0471,236.8442,236.9312,1957.0
2022-08-30 15:25:00,245.19,245.19,244.79,244.79,2830.0,236.8829,236.8829,236.4964,236.4964,2830.0
2022-08-30 15:30:00,244.79,244.79,244.39,244.57,3560.0,236.4964,236.4964,236.11,236.2839,3560.0
2022-08-30 15:35:00,244.65,245.17,244.65,245.07,5338.0,236.3612,236.8635,236.3612,236.7669,5338.0
2022-08-30 15:40:00,245.28,245.39,245.2,245.2,3458.0,236.9698,237.0761,236.8925,236.8925,3458.0
2022-08-30 15:45:00,245.14,245.2,244.47,244.64,8031.0,236.8346,236.8925,236.1873,236.3515,8031.0
2022-08-30 15:50:00,244.65,244.88,244.31,244.55,11415.0,236.3612,236.5834,236.0327,236.2646,11415.0
2022-08-30 15:55:00,244.57,245.25,244.5,245.14,41454.0,236.2839,236.9408,236.2162,236.8346,41454.0
2022-08-31 09:30:00,246.88,246.88,246.88,246.88,7672.0,238.5156,238.5156,238.5156,238.5156,7672.0
2022-08-31 09:35:00,245.93,246.19,245.59,245.59,520.0,237.5978,237.849,237.2693,237.2693,520.0
2022-08-31 09:40:00,246.21,246.59,245.44,246.13,2200.0,237.8683,238.2354,237.1244,237.791,2200.0
2022-08-31 09:45:00,246.39,246.42,245.93,245.95,2010.0,238.0422,238.0712,237.5978,237.6171,2010.0
2022-08-31 09:50:00,246.06,246.46,245.96,245.96,2518.0,237.7234,238.1098,237.6268,237.6268,2518.0
2022-08-31 09:55:00,245.91,245.97,245.23,245.36,2032.0,237.5785,237.6364,236.9215,237.0471,2032.0
2022-08-31 10:00:00,245.34,245.5,244.91,244.91,3838.0,237.0278,237.1824,236.6124,236.6124,3838.0
2022-08-31 10:05:00,245.14,245.21,244.8,244.93,1839.0,236.8346,236.9022,236.5061,236.6317,1839.0
2022-08-31 10:10:00,244.87,245.28,244.66,244.67,2583.0,236.5737,236.9698,236.3708,236.3805,2583.0
2022-08-31 10:15:00,244.45,244.45,244.0,244.27,3971.0,236.1679,236.1679,235.7332,235.994,3971.0
2022-08-31 10:20:00,244.61,244.61,244.02,244.02,1038.0,236.3225,236.3225,235.7525,235.7525,1038.0
2022-08-31 10:25:00,243.75,244.19,243.65,243.68,3463.0,235.4917,235.9167,235.395,235.424,3463.0
2022-08-31 10:30:00,243.67,243.92,243.52,243.83,3256.0,235.4144,235.6559,235.2694,235.5689,3256.0
2022-08-31 10:35:00,244.17,244.36,243.75,243.75,2144.0,235.8974,236.081,235.4917,235.4917,2144.0
2022-08-31 10:40:00,243.64,244.34,243.64,244.28,2338.0,235.3854,236.0617,235.3854,236.0037,2338.0
2022-08-31 10:45:00,244.52,244.99,244.43,244.62,6103.0,236.2356,236.6896,236.1486,236.3322,6103.0
2022-08-31 10:50:00,244.54,244.92,244.31,244.42,3569.0,236.2549,236.622,236.0327,236.139,3569.0
2022-08-31 10:55:00,244.42,244.75,244.34,244.34,1633.0,236.139,236.4578,236.0617,236.0617,1633.0
2022-08-31 11:00:00,244.42,244.42,243.88,243.99,3984.0,236.139,236.139,235.6173,235.7235,3984.0
2022-08-31 11:05:00,243.87,243.89,243.59,243.89,2229.0,235.6076,235.6269,235.3371,235.6269,2229.0
2022-08-31 11:10:00,243.89,243.89,243.56,243.59,1646.0,235.6269,235.6269,235.3081,235.3371,1646.0
2022-08-31 11:15:00,243.54,243.83,243.5,243.82,1908.0,235.2888,235.5689,235.2501,235.5593,1908.0
2022-08-31 11:20:00,243.89,243.92,243.75,243.9,981.0,235.6269,235.6559,235.4917,235.6366,981.0
2022-08-31 11:25:00,243.86,243.86,243.46,243.56,2729.0,235.5979,235.5979,235.2115,235.3081,2729.0
2022-08-31 11:30:00,243.52,244.2,243.5,244.04,3036.0,235.2694,235.9264,235.2501,235.7718,3036.0
2022-08-31 11:35:00,243.99,244.18,243.88,243.96,1900.0,235.7235,235.9071,235.6173,235.6945,1900.0
2022-08-31 11:40:00,243.96,244.24,243.93,244.24,1063.0,235.6945,235.9651,235.6656,235.9651,1063.0
2022-08-31 11:45:00,244.44,244.44,244.08,244.2,2399.0,236.1583,236.1583,235.8105,235.9264,2399.0
2022-08-31 11:50:00,244.13,244.37,244.12,244.24,1900.0,235.8588,236.0907,235.8491,235.9651,1900.0
2022-08-31 11:55:00,244.24,244.74,244.24,244.68,3057.0,235.9651,236.4481,235.9651,236.3901,3057.0
2022-08-31 12:00:00,244.66,244.66,244.48,244.48,600.0,236.3708,236.3708,236.1969,236.1969,600.0
2022-08-31 12:05:00,244.63,244.76,244.49,244.53,3904.0,236.3418,236.4674,236.2066,236.2452,3904.0
2022-08-31 12:10:00,244.47,244.68,244.26,244.41,1999.0,236.1873,236.3901,235.9844,236.1293,1999.0
2022-08-31 12:15:00,244.46,244.72,244.44,244.44,718.0,236.1776,236.4288,236.1583,236.1583,718.0
2022-08-31 12:20:00,244.45,244.45,244.28,244.32,701.0,236.1679,236.1679,236.0037,236.0423,701.0
2022-08-31 12:25:00,244.27,244.32,243.95,244.09,1204.0,235.994,236.0423,235.6849,235.8201,1204.0
2022-08-31 12:30:00,244.21,244.29,244.1,244.1,1411.0,235.9361,236.0134,235.8298,235.8298,1411.0
2022-08-31 12:35:00,243.99,244.17,243.98,244.0,2057.0,235.7235,235.8974,235.7139,235.7332,2057.0
2022-08-31 12:40:00,243.88,243.88,243.58,243.72,1206.0,235.6173,235.6173,235.3274,235.4627,1206.0
2022-08-31 12:45:00,243.65,243.65,243.65,243.65,100.0,235.395,235.395,235.395,235.395,100.0
2022-08-31 12:50:00,243.79,243.79,243.59,243.72,810.0,235.5303,235.5303,235.3371,235.4627,810.0
2022-08-31 12:55:00,243.69,243.69,243.43,243.56,1927.0,235.4337,235.4337,235.1825,235.3081,1927.0
2022-08-31 13:00:00,243.64,243.64,243.52,243.64,1280.0,235.3854,235.3854,235.2694,235.3854,1280.0
2022-08-31 13:05:00,243.72,243.72,243.54,243.6,2332.0,235.4627,235.4627,235.2888,235.3467,2332.0
2022-08-31 13:10:00,243.61,244.01,243.6,243.91,1463.0,235.3564,235.7428,235.3467,235.6462,1463.0
2022-08-31 13:15:00,243.73,243.92,243.67,243.67,2522.0,235.4723,235.6559,235.4144,235.4144,2522.0
2022-08-31 13:20:00,243.78,243.78,243.45,243.51,2122.0,235.5206,235.5206,235.2018,235.2598,2122.0
2022-08-31 13:25:00,243.52,243.63,243.32,243.55,1900.0,235.2694,235.3757,235.0762,235.2984,1900.0
2022-08-31 13:30:00,243.56,243.71,243.55,243.67,1653.0,235.3081,235.453,235.2984,235.4144,1653.0
2022-08-31 13:35:00,243.56,243.69,243.21,243.21,1049.0,235.3081,235.4337,234.97,234.97,1049.0
2022-08-31 13:40:00,243.09,243.33,243.08,243.33,1177.0,234.854,235.0859,234.8444,235.0859,1177.0
2022-08-31 13:45:00,243.31,243.57,243.29,243.45,2324.0,235.0666,235.3178,235.0472,235.2018,2324.0
2022-08-31 13:50:00,243.34,243.78,243.34,243.7,1887.0,235.0955,235.5206,235.0955,235.4434,1887.0
2022-08-31 13:55:00,243.7,243.7,243.56,243.62,1639.0,235.4434,235.4434,235.3081,235.3661,1639.0
2022-08-31 14:00:00,243.64,243.94,243.63,243.94,4517.0,235.3854,235.6752,235.3757,235.6752,4517.0
2022-08-31 14:05:00,243.86,244.08,243.67,244.06,6204.0,235.5979,235.8105,235.4144,235.7912,6204.0
2022-08-31 14:10:00,244.09,244.09,243.94,244.0,2024.0,235.8201,235.8201,235.6752,235.7332,2024.0
2022-08-31 14:15:00,244.02,244.22,243.97,244.15,8596.0,235.7525,235.9457,235.7042,235.8781,8596.0
2022-08-31 14:20:00,244.17,244.24,243.55,243.81,8918.0,235.8974,235.9651,235.2984,235.5496,8918.0
2022-08-31 14:25:00,243.89,244.4,243.82,244.12,6780.0,235.6269,236.1196,235.5593,235.8491,6780.0
2022-08-31 14:30:00,244.16,244.16,243.65,243.85,4619.0,235.8878,235.8878,235.395,235.5883,4619.0
2022-08-31 14:35:00,243.66,243.67,243.32,243.32,1105.0,235.4047,235.4144,235.0762,235.0762,1105.0
2022-08-31 14:40:00,243.31,243.36,243.06,243.06,1181.0,235.0666,235.1149,234.825,234.825,1181.0
2022-08-31 14:45:00,243.06,243.68,243.06,243.55,8319.0,234.825,235.424,234.825,235.2984,8319.0
2022-08-31 14:50:00,243.5,243.5,243.28,243.28,1138.0,235.2501,235.2501,235.0376,235.0376,1138.0
2022-08-31 14:55:00,243.3,243.38,243.2,243.38,2300.0,235.0569,235.1342,234.9603,235.1342,2300.0
2022-08-31 15:00:00,243.32,243.64,243.32,243.61,2494.0,235.0762,235.3854,235.0762,235.3564,2494.0
2022-08-31 15:05:00,243.78,243.91,243.77,243.88,700.0,235.5206,235.6462,235.511,235.6173,700.0
2022-08-31 15:10:00,243.87,244.32,243.87,244.32,2125.0,235.6076,236.0423,235.6076,236.0423,2125.0
2022-08-31 15:15:00,244.41,244.68,244.3,244.68,10119.0,236.1293,236.3901,236.023,236.3901,10119.0
2022-08-31 15:20:00,244.77,244.77,244.2,244.2,4706.0,236.4771,236.4771,235.9264,235.9264,4706.0
2022-08-31 15:25:00,244.16,244.28,243.85,244.09,3117.0,235.8878,236.0037,235.5883,235.8201,3117.0
2022-08-31 15:30:00,244.0,244.11,243.67,244.0,6696.0,235.7332,235.8395,235.4144,235.7332,6696.0
2022-08-31 15:35:00,243.98,244.36,243.84,244.3,4622.0,235.7139,236.081,235.5786,236.023,4622.0
2022-08-31 15:40:00,244.31,244.84,244.13,244.81,5081.0,236.0327,236.5447,235.8588,236.5157,5081.0
2022-08-31 15:45:00,244.71,244.8,244.43,244.64,13721.0,236.4191,236.5061,236.1486,236.3515,13721.0
2022-08-31 15:50:00,244.74,244.74,244.2,244.33,14665.0,236.4481,236.4481,235.9264,236.052,14665.0
2022-08-31 15:55:00,244.38,244.47,243.31,243.38,42679.0,236.1003,236.1873,235.0666,235.1342,42679.0
2022-09-01 09:30:00,243.19,243.2,242.53,242.86,7178.0,234.9506,234.9603,234.313,234.6318,7178.0
2022-09-01 09:35:00,243.29,243.41,240.95,241.17,43328.0,235.0472,235.1632,232.7865,232.9991,43328.0
2022-09-01 09:40:00,241.45,241.59,241.45,241.59,1109.0,233.2696,233.4048,233.2696,233.4048,1109.0
2022-09-01 09:45:00,241.66,241.66,240.54,240.7,2636.0,233.4725,233.4725,232.3904,232.545,2636.0
2022-09-01 09:50:00,240.82,240.82,239.88,240.09,6532.0,232.6609,232.6609,231.7528,231.9557,6532.0
2022-09-01 09:55:00,240.18,240.5,240.11,240.34,3017.0,232.0426,232.3518,231.975,232.1972,3017.0
2022-09-01 10:00:00,240.4,240.67,240.08,240.08,6660.0,232.2552,232.516,231.946,231.946,6660.0
2022-09-01 10:05:00,240.34,240.36,240.01,240.06,1815.0,232.1972,232.2165,231.8784,231.9267,1815.0
2022-09-01 10:10:00,240.06,240.48,239.9,240.48,9672.0,231.9267,232.3324,231.7721,232.3324,9672.0
2022-09-01 10:15:00,240.41,240.43,239.96,240.25,4902.0,232.2648,232.2841,231.8301,232.1102,4902.0
2022-09-01 10:20:00,240.45,241.29,240.44,241.29,1500.0,232.3035,233.115,232.2938,233.115,1500.0
2022-09-01 10:25:00,241.42,241.93,241.23,241.68,2804.0,233.2406,233.7333,233.057,233.4918,2804.0
2022-09-01 10:30:00,241.53,241.53,241.2,241.43,1000.0,233.3469,233.3469,233.0281,233.2503,1000.0
2022-09-01 10:35:00,241.49,241.49,240.59,240.77,2240.0,233.3082,233.3082,232.4387,232.6126,2240.0
2022-09-01 10:40:00,240.74,240.86,240.74,240.78,1104.0,232.5836,232.6996,232.5836,232.6223,1104.0
2022-09-01 10:45:00,240.48,240.79,240.38,240.4,2313.0,232.3324,232.6319,232.2358,232.2552,2313.0
2022-09-01 10:50:00,240.68,240.73,240.42,240.53,2922.0,232.5257,232.574,232.2745,232.3808,2922.0
2022-09-01 10:55:00,240.53,240.53,240.06,240.27,5375.0,232.3808,232.3808,231.9267,232.1296,5375.0
2022-09-01 11:00:00,240.33,240.56,240.13,240.4,2129.0,232.1875,232.4097,231.9943,232.2552,2129.0
2022-09-01 11:05:00,240.71,240.91,240.52,240.7,1279.0,232.5547,232.7479,232.3711,232.545,1279.0
2022-09-01 11:10:00,240.77,241.19,240.75,240.95,2095.0,232.6126,233.0184,232.5933,232.7865,2095.0
2022-09-01 11:15:00,240.96,240.96,240.81,240.81,600.0,232.7962,232.7962,232.6513,232.6513,600.0
2022-09-01 11:20:00,240.85,240.86,240.33,240.66,2476.0,232.6899,232.6996,232.1875,232.5063,2476.0
2022-09-01 11:25:00,240.58,240.6,240.28,240.28,2663.0,232.4291,232.4484,232.1392,232.1392,2663.0
2022-09-01 11:30:00,240.42,240.66,240.42,240.54,6352.0,232.2745,232.5063,232.2745,232.3904,6352.0
2022-09-01 11:35:00,240.6,240.74,240.39,240.5,12663.0,232.4484,232.5836,232.2455,232.3518,12663.0
2022-09-01 11:40:00,240.51,240.51,240.33,240.33,444.0,232.3614,232.3614,232.1875,232.1875,444.0
2022-09-01 11:45:00,240.33,240.52,240.11,240.5,2220.0,232.1875,232.3711,231.975,232.3518,2220.0
2022-09-01 11:50:00,240.71,240.71,240.41,240.42,1828.0,232.5547,232.5547,232.2648,232.2745,1828.0
2022-09-01 11:55:00,240.37,240.51,240.18,240.42,3050.0,232.2262,232.3614,232.0426,232.2745,3050.0
2022-09-01 12:00:00,240.74,241.2,240.74,240.88,5167.0,232.5836,233.0281,232.5836,232.7189,5167.0
2022-09-01 12:05:00,240.87,241.0,240.64,240.99,1600.0,232.7092,232.8348,232.487,232.8252,1600.0
2022-09-01 12:10:00,241.0,241.16,240.89,241.04,964.0,232.8348,232.9894,232.7286,232.8735,964.0
2022-09-01 12:15:00,241.24,241.49,241.19,241.31,2980.0,233.0667,233.3082,233.0184,233.1343,2980.0
2022-09-01 12:20:00,241.39,241.39,240.98,241.02,666.0,233.2116,233.2116,232.8155,232.8541,666.0
2022-09-01 12:25:00,240.87,241.12,240.78,241.12,611.0,232.7092,232.9508,232.6223,232.9508,611.0
2022-09-01 12:30:00,241.0,241.03,240.77,240.88,2354.0,232.8348,232.8638,232.6126,232.7189,2354.0
2022-09-01 12:35:00,240.8,240.83,240.66,240.66,1431.0,232.6416,232.6706,232.5063,232.5063,1431.0
2022-09-01 12:40:00,240.9,240.92,240.66,240.79,1696.0,232.7382,232.7575,232.5063,232.6319,1696.0
2022-09-01 12:45:00,240.75,240.75,240.52,240.61,2412.0,232.5933,232.5933,232.3711,232.458,2412.0
2022-09-01 12:50:00,240.55,240.55,240.21,240.21,2150.0,232.4001,232.4001,232.0716,232.0716,2150.0
2022-09-01 12:55:00,240.12,240.23,239.98,240.01,1558.0,231.9846,232.0909,231.8494,231.8784,1558.0
2022-09-01 13:00:00,240.01,240.09,239.72,239.97,5539.0,231.8784,231.9557,231.5982,231.8397,5539.0
2022-09-01 13:05:00,240.09,240.23,239.95,240.18,2550.0,231.9557,232.0909,231.8204,232.0426,2550.0
2022-09-01 13:10:00,240.28,240.57,240.06,240.57,5216.0,232.1392,232.4194,231.9267,232.4194,5216.0
2022-09-01 13:15:00,240.92,240.99,240.8,240.8,1631.0,232.7575,232.8252,232.6416,232.6416,1631.0
2022-09-01 13:20:00,240.7,241.51,240.7,241.46,3210.0,232.545,233.3275,232.545,233.2792,3210.0
2022-09-01 13:25:00,241.41,241.52,241.3,241.52,1523.0,233.2309,233.3372,233.1247,233.3372,1523.0
2022-09-01 13:30:00,241.88,242.0,241.74,241.75,1922.0,233.685,233.8009,233.5498,233.5594,1922.0
2022-09-01 13:35:00,241.68,241.88,241.49,241.88,1600.0,233.4918,233.685,233.3082,233.685,1600.0
2022-09-01 13:40:00,241.96,242.04,241.58,241.58,12826.0,233.7623,233.8396,233.3952,233.3952,12826.0
2022-09-01 13:45:00,241.48,241.58,241.4,241.41,1402.0,233.2986,233.3952,233.2213,233.2309,1402.0
2022-09-01 13:50:00,241.51,241.52,241.32,241.33,4333.0,233.3275,233.3372,233.144,233.1536,4333.0
2022-09-01 13:55:00,241.31,241.52,241.3,241.42,2404.0,233.1343,233.3372,233.1247,233.2406,2404.0
2022-09-01 14:00:00,241.49,241.56,241.37,241.56,3632.0,233.3082,233.3759,233.1923,233.3759,3632.0
2022-09-01 14:05:00,241.67,241.67,241.33,241.34,3784.0,233.4821,233.4821,233.1536,233.1633,3784.0
2022-09-01 14:10:00,241.36,241.5,241.3,241.5,1300.0,233.1826,233.3179,233.1247,233.3179,1300.0
2022-09-01 14:15:00,241.49,241.63,241.48,241.63,400.0,233.3082,233.4435,233.2986,233.4435,400.0
2022-09-01 14:20:00,241.71,242.4,241.61,242.34,3600.0,233.5208,234.1874,233.4242,234.1294,3600.0
2022-09-01 14:25:00,242.48,242.49,242.35,242.39,3006.0,234.2647,234.2743,234.1391,234.1777,3006.0
2022-09-01 14:30:00,242.19,242.35,242.06,242.27,4095.0,233.9845,234.1391,233.8589,234.0618,4095.0
2022-09-01 14:35:00,242.42,242.61,242.07,242.31,7528.0,234.2067,234.3903,233.8686,234.1004,7528.0
2022-09-01 14:40:00,242.31,242.41,242.23,242.26,1689.0,234.1004,234.1971,234.0232,234.0521,1689.0
2022-09-01 14:45:00,242.32,242.43,241.96,241.96,2000.0,234.1101,234.2164,233.7623,233.7623,2000.0
2022-09-01 14:50:00,241.99,242.46,241.98,242.46,2130.0,233.7913,234.2454,233.7816,234.2454,2130.0
2022-09-01 14:55:00,242.5,242.62,242.21,242.35,2700.0,234.284,234.3999,234.0038,234.1391,2700.0
2022-09-01 15:00:00,242.26,242.51,242.26,242.27,3000.0,234.0521,234.2937,234.0521,234.0618,3000.0
2022-09-01 15:05:00,242.41,242.73,242.4,242.61,3922.0,234.1971,234.5062,234.1874,234.3903,3922.0
2022-09-01 15:10:00,242.7,242.94,242.56,242.9,3199.0,234.4772,234.7091,234.342,234.6705,3199.0
2022-09-01 15:15:00,242.82,242.84,242.66,242.68,2810.0,234.5932,234.6125,234.4386,234.4579,2810.0
2022-09-01 15:20:00,242.62,242.63,242.4,242.56,3010.0,234.3999,234.4096,234.1874,234.342,3010.0
2022-09-01 15:25:00,242.41,242.5,242.28,242.34,3217.0,234.1971,234.284,234.0715,234.1294,3217.0
2022-09-01 15:30:00,242.19,242.34,241.85,241.85,3847.0,233.9845,234.1294,233.656,233.656,3847.0
2022-09-01 15:35:00,241.9,242.55,241.78,242.51,4200.0,233.7043,234.3323,233.5884,234.2937,4200.0
2022-09-01 15:40:00,242.42,242.46,242.17,242.42,4853.0,234.2067,234.2454,233.9652,234.2067,4853.0
2022-09-01 15:45:00,242.43,242.56,242.18,242.25,6862.0,234.2164,234.342,233.9748,234.0425,6862.0
2022-09-01 15:50:00,242.38,243.05,242.37,243.05,13525.0,234.1681,234.8154,234.1584,234.8154,13525.0
2022-09-01 15:55:00,243.13,244.25,243.09,244.19,46624.0,234.8927,235.9747,234.854,235.9167,46624.0
2022-09-02 09:30:00,246.25,248.07,244.52,245.73,9981.0,237.907,239.6653,236.2356,237.4046,9981.0
2022-09-02 09:35:00,246.11,246.12,245.0,245.33,2154.0,237.7717,237.7814,236.6993,237.0181,2154.0
2022-09-02 09:40:00,245.46,245.46,244.89,244.89,862.0,237.1437,237.1437,236.593,236.593,862.0
2022-09-02 09:45:00,245.15,245.34,244.71,244.81,2635.0,236.8442,237.0278,236.4191,236.5157,2635.0
2022-09-02 09:50:00,245.17,245.33,244.93,244.93,2856.0,236.8635,237.0181,236.6317,236.6317,2856.0
2022-09-02 09:55:00,245.08,245.09,244.77,244.77,700.0,236.7766,236.7863,236.4771,236.4771,700.0
2022-09-02 10:00:00,244.48,244.56,243.71,244.46,8789.0,236.1969,236.2742,235.453,236.1776,8789.0
2022-09-02 10:05:00,244.81,245.18,244.62,245.18,5020.0,236.5157,236.8732,236.3322,236.8732,5020.0
2022-09-02 10:10:00,245.93,246.32,245.66,246.31,1900.0,237.5978,237.9746,237.3369,237.9649,1900.0
2022-09-02 10:15:00,246.24,246.61,246.14,246.2,4716.0,237.8973,238.2548,237.8007,237.8586,4716.0
2022-09-02 10:20:00,246.21,247.04,245.66,246.84,15044.0,237.8683,238.6702,237.3369,238.477,15044.0
2022-09-02 10:25:00,246.87,247.3,246.82,247.1,2818.0,238.5059,238.9214,238.4576,238.7282,2818.0
2022-09-02 10:30:00,247.28,248.05,247.28,248.05,5462.0,238.9021,239.646,238.9021,239.646,5462.0
2022-09-02 10:35:00,248.02,248.02,247.43,247.82,5557.0,239.617,239.617,239.047,239.4238,5557.0
2022-09-02 10:40:00,247.99,248.16,247.78,248.12,3699.0,239.588,239.7522,239.3851,239.7136,3699.0
2022-09-02 10:45:00,247.99,247.99,247.5,247.5,4184.0,239.588,239.588,239.1146,239.1146,4184.0
2022-09-02 10:50:00,247.54,247.56,247.05,247.05,1585.0,239.1532,239.1726,238.6799,238.6799,1585.0
2022-09-02 10:55:00,247.21,247.26,246.77,247.26,1689.0,238.8344,238.8827,238.4093,238.8827,1689.0
2022-09-02 11:00:00,247.17,247.24,246.96,247.24,1202.0,238.7958,238.8634,238.5929,238.8634,1202.0
2022-09-02 11:05:00,247.38,247.45,247.17,247.3,966.0,238.9987,239.0663,238.7958,238.9214,966.0
2022-09-02 11:10:00,247.44,247.68,247.44,247.59,1777.0,239.0566,239.2885,239.0566,239.2016,1777.0
2022-09-02 11:15:00,247.5,247.58,247.09,247.58,2511.0,239.1146,239.1919,238.7185,239.1919,2511.0
2022-09-02 11:20:00,247.55,247.55,247.35,247.35,5036.0,239.1629,239.1629,238.9697,238.9697,5036.0
2022-09-02 11:25:00,247.35,247.36,247.2,247.36,5430.0,238.9697,238.9793,238.8248,238.9793,5430.0
2022-09-02 11:30:00,247.8,247.92,247.4,247.41,2447.0,239.4044,239.5204,239.018,239.0277,2447.0
2022-09-02 11:35:00,247.47,247.77,247.47,247.77,747.0,239.0856,239.3755,239.0856,239.3755,747.0
2022-09-02 11:40:00,247.73,247.92,247.57,247.57,1513.0,239.3368,239.5204,239.1822,239.1822,1513.0
2022-09-02 11:45:00,247.75,247.99,247.7,247.79,1196.0,239.3561,239.588,239.3078,239.3948,1196.0
2022-09-02 11:50:00,247.92,247.92,247.7,247.84,1312.0,239.5204,239.5204,239.3078,239.4431,1312.0
2022-09-02 11:55:00,247.86,248.1,247.85,248.1,1904.0,239.4624,239.6943,239.4527,239.6943,1904.0
2022-09-02 12:00:00,248.25,248.25,247.91,248.03,2967.0,239.8392,239.8392,239.5107,239.6266,2967.0
2022-09-02 12:05:00,247.98,247.98,247.81,247.81,655.0,239.5783,239.5783,239.4141,239.4141,655.0
2022-09-02 12:10:00,247.94,248.09,247.78,247.85,1521.0,239.5397,239.6846,239.3851,239.4527,1521.0
2022-09-02 12:15:00,247.73,247.81,247.55,247.55,829.0,239.3368,239.4141,239.1629,239.1629,829.0
2022-09-02 12:20:00,247.56,247.56,246.72,246.73,1688.0,239.1726,239.1726,238.361,238.3707,1688.0
2022-09-02 12:25:00,246.78,246.97,246.78,246.93,470.0,238.419,238.6026,238.419,238.5639,470.0
2022-09-02 12:30:00,246.98,247.12,246.59,246.65,1018.0,238.6122,238.7475,238.2354,238.2934,1018.0
2022-09-02 12:35:00,246.56,246.64,246.26,246.49,1946.0,238.2065,238.2837,237.9166,238.1388,1946.0
2022-09-02 12:40:00,246.54,246.55,246.06,246.06,2358.0,238.1871,238.1968,237.7234,237.7234,2358.0
2022-09-02 12:45:00,246.06,246.26,245.98,245.99,1212.0,237.7234,237.9166,237.6461,237.6558,1212.0
2022-09-02 12:50:00,245.76,245.87,245.58,245.87,1518.0,237.4336,237.5398,237.2597,237.5398,1518.0
2022-09-02 12:55:00,246.09,246.24,245.72,245.81,1700.0,237.7524,237.8973,237.3949,237.4819,1700.0
2022-09-02 13:00:00,245.79,245.79,244.9,245.04,1210.0,237.4625,237.4625,236.6027,236.738,1210.0
2022-09-02 13:05:00,244.95,245.1,244.77,244.86,2181.0,236.651,236.7959,236.4771,236.564,2181.0
2022-09-02 13:10:00,244.8,245.11,244.75,245.11,1148.0,236.5061,236.8056,236.4578,236.8056,1148.0
2022-09-02 13:15:00,245.24,245.59,244.91,245.59,2233.0,236.9312,237.2693,236.6124,237.2693,2233.0
2022-09-02 13:20:00,245.35,245.35,244.51,244.58,1988.0,237.0374,237.0374,236.2259,236.2935,1988.0
2022-09-02 13:25:00,244.48,244.51,244.3,244.46,1600.0,236.1969,236.2259,236.023,236.1776,1600.0
2022-09-02 13:30:00,244.17,244.5,244.17,244.49,1437.0,235.8974,236.2162,235.8974,236.2066,1437.0
2022-09-02 13:35:00,244.29,244.57,244.2,244.52,1649.0,236.0134,236.2839,235.9264,236.2356,1649.0
2022-09-02 13:40:00,244.35,244.73,244.35,244.73,1100.0,236.0713,236.4385,236.0713,236.4385,1100.0
2022-09-02 13:45:00,244.71,244.8,244.13,244.16,2616.0,236.4191,236.5061,235.8588,235.8878,2616.0
2022-09-02 13:50:00,244.05,244.13,243.76,243.88,2017.0,235.7815,235.8588,235.5013,235.6173,2017.0
2022-09-02 13:55:00,243.8,243.86,243.61,243.86,1947.0,235.54,235.5979,235.3564,235.5979,1947.0
2022-09-02 14:00:00,243.65,244.09,243.65,243.87,3118.0,235.395,235.8201,235.395,235.6076,3118.0
2022-09-02 14:05:00,243.92,244.06,243.5,244.01,1577.0,235.6559,235.7912,235.2501,235.7428,1577.0
2022-09-02 14:10:00,243.82,244.06,243.71,243.71,2080.0,235.5593,235.7912,235.453,235.453,2080.0
2022-09-02 14:15:00,243.72,243.89,243.67,243.72,2244.0,235.4627,235.6269,235.4144,235.4627,2244.0
2022-09-02 14:20:00,243.82,243.91,243.64,243.89,1915.0,235.5593,235.6462,235.3854,235.6269,1915.0
2022-09-02 14:25:00,243.78,244.3,243.78,244.27,2391.0,235.5206,236.023,235.5206,235.994,2391.0
2022-09-02 14:30:00,244.25,244.34,244.07,244.32,1312.0,235.9747,236.0617,235.8008,236.0423,1312.0
2022-09-02 14:35:00,244.67,244.95,244.59,244.89,2000.0,236.3805,236.651,236.3032,236.593,2000.0
2022-09-02 14:40:00,244.79,244.79,244.52,244.71,1310.0,236.4964,236.4964,236.2356,236.4191,1310.0
2022-09-02 14:45:00,244.76,244.76,244.53,244.57,2573.0,236.4674,236.4674,236.2452,236.2839,2573.0
2022-09-02 14:50:00,244.52,244.64,244.43,244.48,1690.0,236.2356,236.3515,236.1486,236.1969,1690.0
2022-09-02 14:55:00,244.42,244.42,244.06,244.18,1221.0,236.139,236.139,235.7912,235.9071,1221.0
2022-09-02 15:00:00,244.03,244.72,244.0,244.37,3052.0,235.7622,236.4288,235.7332,236.0907,3052.0
2022-09-02 15:05:00,244.3,244.77,244.29,244.75,1621.0,236.023,236.4771,236.0134,236.4578,1621.0
2022-09-02 15:10:00,244.57,244.7,244.48,244.58,1923.0,236.2839,236.4095,236.1969,236.2935,1923.0
2022-09-02 15:15:00,244.69,244.76,244.42,244.63,1764.0,236.3998,236.4674,236.139,236.3418,1764.0
2022-09-02 15:20:00,244.62,244.7,243.75,243.9,4092.0,236.3322,236.4095,235.4917,235.6366,4092.0
2022-09-02 15:25:00,243.74,244.07,243.64,244.04,2113.0,235.482,235.8008,235.3854,235.7718,2113.0
2022-09-02 15:30:00,243.91,243.91,243.42,243.42,3013.0,235.6462,235.6462,235.1728,235.1728,3013.0
2022-09-02 15:35:00,243.21,243.21,242.79,243.0,2718.0,234.97,234.97,234.5642,234.7671,2718.0
2022-09-02 15:40:00,242.9,242.94,242.63,242.74,3726.0,234.6705,234.7091,234.4096,234.5159,3726.0
2022-09-02 15:45:00,242.75,243.49,242.75,243.39,10829.0,234.5255,235.2405,234.5255,235.1439,10829.0
2022-09-02 15:50:00,243.48,243.95,243.29,243.94,16199.0,235.2308,235.6849,235.0472,235.6752,16199.0
2022-09-02 15:55:00,244.04,244.25,243.48,243.75,44056.0,235.7718,235.9747,235.2308,235.4917,44056.0
2022-09-06 09:30:00,243.78,244.56,243.27,243.27,10115.0,235.5206,236.2742,235.0279,235.0279,10115.0
2022-09-06 09:35:00,242.87,242.94,242.1,242.34,840.0,234.6415,234.7091,233.8976,234.1294,840.0
2022-09-06 09:40:00,242.43,243.2,242.43,242.88,1446.0,234.2164,234.9603,234.2164,234.6511,1446.0
2022-09-06 09:45:00,243.07,243.15,242.49,242.65,1000.0,234.8347,234.912,234.2743,234.4289,1000.0
2022-09-06 09:50:00,242.59,242.77,242.18,242.31,4040.0,234.371,234.5449,233.9748,234.1004,4040.0
2022-09-06 09:55:00,241.94,243.2,241.93,243.08,5200.0,233.743,234.9603,233.7333,234.8444,5200.0
2022-09-06 10:00:00,242.98,242.98,241.06,241.56,5642.0,234.7477,234.7477,232.8928,233.3759,5642.0
2022-09-06 10:05:00,241.55,241.77,241.31,241.63,3129.0,233.3662,233.5787,233.1343,233.4435,3129.0
2022-09-06 10:10:00,241.69,242.14,241.6,241.67,14373.0,233.5015,233.9362,233.4145,233.4821,14373.0
2022-09-06 10:15:00,241.69,241.69,240.55,241.23,13388.0,233.5015,233.5015,232.4001,233.057,13388.0
2022-09-06 10:20:00,241.16,241.58,241.15,241.2,4088.0,232.9894,233.3952,232.9797,233.0281,4088.0
2022-09-06 10:25:00,241.46,242.21,241.46,242.12,5606.0,233.2792,234.0038,233.2792,233.9169,5606.0
2022-09-06 10:30:00,241.91,242.21,241.77,241.85,4743.0,233.714,234.0038,233.5787,233.656,4743.0
2022-09-06 10:35:00,242.01,242.37,241.74,242.34,8519.0,233.8106,234.1584,233.5498,234.1294,8519.0
2022-09-06 10:40:00,242.59,242.93,242.52,242.7,3855.0,234.371,234.6994,234.3033,234.4772,3855.0
2022-09-06 10:45:00,242.73,242.99,242.49,242.59,5012.0,234.5062,234.7574,234.2743,234.371,5012.0
2022-09-06 10:50:00,242.58,243.23,242.56,242.56,5075.0,234.3613,234.9893,234.342,234.342,5075.0
2022-09-06 10:55:00,242.69,243.35,242.68,243.2,6503.0,234.4676,235.1052,234.4579,234.9603,6503.0
2022-09-06 11:00:00,243.16,243.16,242.88,242.97,3708.0,234.9216,234.9216,234.6511,234.7381,3708.0
2022-09-06 11:05:00,243.04,243.38,242.94,243.13,9277.0,234.8057,235.1342,234.7091,234.8927,9277.0
2022-09-06 11:10:00,243.0,243.16,242.9,243.02,6390.0,234.7671,234.9216,234.6705,234.7864,6390.0
2022-09-06 11:15:00,242.98,242.99,242.57,242.68,1558.0,234.7477,234.7574,234.3516,234.4579,1558.0
2022-09-06 11:20:00,242.58,243.03,242.58,242.88,8453.0,234.3613,234.7961,234.3613,234.6511,8453.0
2022-09-06 11:25:00,242.82,242.92,242.32,242.33,4848.0,234.5932,234.6898,234.1101,234.1198,4848.0
2022-09-06 11:30:00,242.24,243.04,242.15,242.87,9770.0,234.0328,234.8057,233.9459,234.6415,9770.0
2022-09-06 11:35:00,242.74,242.85,242.15,242.22,2611.0,234.5159,234.6221,233.9459,234.0135,2611.0
2022-09-06 11:40:00,242.36,242.83,242.36,242.65,4285.0,234.1488,234.6028,234.1488,234.4289,4285.0
2022-09-06 11:45:00,242.66,242.85,242.27,242.3,2678.0,234.4386,234.6221,234.0618,234.0908,2678.0
2022-09-06 11:50:00,242.37,242.87,242.37,242.84,5137.0,234.1584,234.6415,234.1584,234.6125,5137.0
2022-09-06 11:55:00,242.78,242.96,242.77,242.96,1950.0,234.5545,234.7284,234.5449,234.7284,1950.0
2022-09-06 12:00:00,242.79,242.79,242.39,242.62,2925.0,234.5642,234.5642,234.1777,234.3999,2925.0
2022-09-06 12:05:00,242.8,242.8,242.01,242.01,1961.0,234.5738,234.5738,233.8106,233.8106,1961.0
2022-09-06 12:10:00,241.89,242.02,241.68,241.95,2858.0,233.6947,233.8203,233.4918,233.7526,2858.0
2022-09-06 12:15:00,241.79,241.79,241.18,241.21,500.0,233.5981,233.5981,233.0087,233.0377,500.0
2022-09-06 12:20:00,241.17,241.17,240.91,240.93,1812.0,232.9991,232.9991,232.7479,232.7672,1812.0
2022-09-06 12:25:00,240.89,241.25,240.89,241.15,2751.0,232.7286,233.0764,232.7286,232.9797,2751.0
2022-09-06 12:30:00,241.24,241.39,241.13,241.18,2571.0,233.0667,233.2116,232.9604,233.0087,2571.0
2022-09-06 12:35:00,241.33,241.43,241.21,241.22,1729.0,233.1536,233.2503,233.0377,233.0474,1729.0
2022-09-06 12:40:00,241.33,241.89,241.12,241.72,2100.0,233.1536,233.6947,232.9508,233.5304,2100.0
2022-09-06 12:45:00,241.81,241.82,241.47,241.5,1579.0,233.6174,233.627,233.2889,233.3179,1579.0
2022-09-06 12:50:00,241.51,241.83,241.4,241.82,2185.0,233.3275,233.6367,233.2213,233.627,2185.0
2022-09-06 12:55:00,241.75,241.75,241.67,241.67,200.0,233.5594,233.5594,233.4821,233.4821,200.0
2022-09-06 13:00:00,241.77,241.77,241.37,241.37,1579.0,233.5787,233.5787,233.1923,233.1923,1579.0
2022-09-06 13:05:00,241.37,241.37,240.84,240.86,1803.0,233.1923,233.1923,232.6802,232.6996,1803.0
2022-09-06 13:10:00,240.77,240.77,240.46,240.57,1967.0,232.6126,232.6126,232.3131,232.4194,1967.0
2022-09-06 13:15:00,240.43,240.51,240.31,240.47,1591.0,232.2841,232.3614,232.1682,232.3228,1591.0
2022-09-06 13:20:00,240.55,240.65,240.38,240.56,1222.0,232.4001,232.4967,232.2358,232.4097,1222.0
2022-09-06 13:25:00,240.7,240.7,240.55,240.55,1400.0,232.545,232.545,232.4001,232.4001,1400.0
2022-09-06 13:30:00,240.64,240.97,240.64,240.93,1540.0,232.487,232.8058,232.487,232.7672,1540.0
2022-09-06 13:35:00,240.7,241.1,240.7,241.1,2247.0,232.545,232.9314,232.545,232.9314,2247.0
2022-09-06 13:40:00,240.98,240.98,240.54,240.87,2156.0,232.8155,232.8155,232.3904,232.7092,2156.0
2022-09-06 13:45:00,240.97,241.12,240.88,240.88,1380.0,232.8058,232.9508,232.7189,232.7189,1380.0
2022-09-06 13:50:00,240.78,240.78,240.68,240.73,1690.0,232.6223,232.6223,232.5257,232.574,1690.0
2022-09-06 13:55:00,240.99,241.45,240.99,241.29,950.0,232.8252,233.2696,232.8252,233.115,950.0
2022-09-06 14:00:00,241.34,241.66,241.28,241.63,1010.0,233.1633,233.4725,233.1053,233.4435,1010.0
2022-09-06 14:05:00,241.84,241.84,241.44,241.61,2119.0,233.6464,233.6464,233.2599,233.4242,2119.0
2022-09-06 14:10:00,241.75,242.37,241.75,242.37,922.0,233.5594,234.1584,233.5594,234.1584,922.0
2022-09-06 14:15:00,242.6,242.6,242.51,242.58,519.0,234.3806,234.3806,234.2937,234.3613,519.0
2022-09-06 14:20:00,242.52,242.59,242.37,242.38,1168.0,234.3033,234.371,234.1584,234.1681,1168.0
2022-09-06 14:25:00,242.4,242.68,242.4,242.68,1314.0,234.1874,234.4579,234.1874,234.4579,1314.0
2022-09-06 14:30:00,242.6,242.78,242.38,242.45,3023.0,234.3806,234.5545,234.1681,234.2357,3023.0
2022-09-06 14:35:00,242.44,242.95,242.44,242.95,2231.0,234.226,234.7188,234.226,234.7188,2231.0
2022-09-06 14:40:00,242.81,242.95,242.56,242.95,1800.0,234.5835,234.7188,234.342,234.7188,1800.0
2022-09-06 14:45:00,242.75,242.98,242.71,242.98,1741.0,234.5255,234.7477,234.4869,234.7477,1741.0
2022-09-06 14:50:00,242.91,242.91,242.53,242.86,2696.0,234.6801,234.6801,234.313,234.6318,2696.0
2022-09-06 14:55:00,242.86,243.02,242.58,242.73,2900.0,234.6318,234.7864,234.3613,234.5062,2900.0
2022-09-06 15:00:00,242.5,242.8,242.47,242.7,2501.0,234.284,234.5738,234.255,234.4772,2501.0
2022-09-06 15:05:00,242.8,243.39,242.76,243.3,3026.0,234.5738,235.1439,234.5352,235.0569,3026.0
2022-09-06 15:10:00,243.33,243.77,243.33,243.66,2214.0,235.0859,235.511,235.0859,235.4047,2214.0
2022-09-06 15:15:00,243.71,243.87,243.5,243.62,3313.0,235.453,235.6076,235.2501,235.3661,3313.0
2022-09-06 15:20:00,243.58,243.58,243.11,243.49,3629.0,235.3274,235.3274,234.8733,235.2405,3629.0
2022-09-06 15:25:00,243.45,243.56,243.28,243.4,3689.0,235.2018,235.3081,235.0376,235.1535,3689.0
2022-09-06 15:30:00,243.31,243.31,242.77,242.94,7081.0,235.0666,235.0666,234.5449,234.7091,7081.0
2022-09-06 15:35:00,243.07,243.35,243.05,243.34,7075.0,234.8347,235.1052,234.8154,235.0955,7075.0
2022-09-06 15:40:00,243.34,244.15,243.27,244.15,7376.0,235.0955,235.8781,235.0279,235.8781,7376.0
2022-09-06 15:45:00,244.03,244.15,243.63,243.91,17816.0,235.7622,235.8781,235.3757,235.6462,17816.0
2022-09-06 15:50:00,243.85,243.93,243.51,243.65,21289.0,235.5883,235.6656,235.2598,235.395,21289.0
2022-09-06 15:55:00,243.64,243.82,242.94,243.78,79824.0,235.3854,235.5593,234.7091,235.5206,79824.0
2022-09-07 09:30:00,244.19,245.09,243.98,245.09,8126.0,235.9167,236.7863,235.7139,236.7863,8126.0
2022-09-07 09:35:00,244.68,245.92,244.68,245.89,3700.0,236.3901,237.5881,236.3901,237.5592,3700.0
2022-09-07 09:40:00,245.97,246.2,245.81,246.09,3720.0,237.6364,237.8586,237.4819,237.7524,3720.0
2022-09-07 09:45:00,246.16,246.8,246.16,246.38,3371.0,237.82,238.4383,237.82,238.0326,3371.0
2022-09-07 09:50:00,246.44,246.51,246.07,246.37,2803.0,238.0905,238.1581,237.7331,238.0229,2803.0
2022-09-07 09:55:00,246.23,246.59,246.14,246.15,2076.0,237.8876,238.2354,237.8007,237.8103,2076.0
2022-09-07 10:00:00,246.14,246.32,245.68,246.32,1400.0,237.8007,237.9746,237.3563,237.9746,1400.0
2022-09-07 10:05:00,246.19,246.2,245.35,245.7,2381.0,237.849,237.8586,237.0374,237.3756,2381.0
2022-09-07 10:10:00,245.7,245.7,244.88,244.93,500.0,237.3756,237.3756,236.5834,236.6317,500.0
2022-09-07 10:15:00,244.99,245.29,244.99,245.13,2423.0,236.6896,236.9795,236.6896,236.8249,2423.0
2022-09-07 10:20:00,245.13,245.34,244.97,244.97,1747.0,236.8249,237.0278,236.6703,236.6703,1747.0
2022-09-07 10:25:00,244.86,245.37,244.86,245.29,1018.0,236.564,237.0568,236.564,236.9795,1018.0
2022-09-07 10:30:00,245.33,245.83,245.32,245.71,1590.0,237.0181,237.5012,237.0085,237.3853,1590.0
2022-09-07 10:35:00,245.55,245.55,245.37,245.38,400.0,237.2307,237.2307,237.0568,237.0664,400.0
2022-09-07 10:40:00,245.25,245.39,245.13,245.24,985.0,236.9408,237.0761,236.8249,236.9312,985.0
2022-09-07 10:45:00,244.93,245.38,244.93,245.38,2574.0,236.6317,237.0664,236.6317,237.0664,2574.0
2022-09-07 10:50:00,245.48,245.57,245.18,245.49,2700.0,237.163,237.25,236.8732,237.1727,2700.0
2022-09-07 10:55:00,245.4,245.4,245.19,245.19,1272.0,237.0858,237.0858,236.8829,236.8829,1272.0
2022-09-07 11:00:00,245.26,245.48,244.93,245.48,2527.0,236.9505,237.163,236.6317,237.163,2527.0
2022-09-07 11:05:00,245.47,245.84,245.47,245.78,1848.0,237.1534,237.5108,237.1534,237.4529,1848.0
2022-09-07 11:10:00,245.76,246.17,245.75,246.17,1462.0,237.4336,237.8297,237.4239,237.8297,1462.0
2022-09-07 11:15:00,245.93,245.93,245.78,245.91,829.0,237.5978,237.5978,237.4529,237.5785,829.0
2022-09-07 11:20:00,246.01,246.34,246.01,246.34,2092.0,237.6751,237.9939,237.6751,237.9939,2092.0
2022-09-07 11:25:00,246.17,246.3,246.07,246.14,2273.0,237.8297,237.9553,237.7331,237.8007,2273.0
2022-09-07 11:30:00,246.26,246.43,246.26,246.33,2000.0,237.9166,238.0809,237.9166,237.9842,2000.0
2022-09-07 11:35:00,246.36,246.51,246.32,246.51,1410.0,238.0132,238.1581,237.9746,238.1581,1410.0
2022-09-07 11:40:00,246.57,246.62,246.0,246.0,2938.0,238.2161,238.2644,237.6654,237.6654,2938.0
2022-09-07 11:45:00,246.11,246.52,246.08,246.52,2481.0,237.7717,238.1678,237.7427,238.1678,2481.0
2022-09-07 11:50:00,246.45,246.64,246.43,246.5,1524.0,238.1002,238.2837,238.0809,238.1485,1524.0
2022-09-07 11:55:00,246.5,246.66,246.49,246.61,1500.0,238.1485,238.3031,238.1388,238.2548,1500.0
2022-09-07 12:00:00,246.39,246.7,246.39,246.7,700.0,238.0422,238.3417,238.0422,238.3417,700.0
2022-09-07 12:05:00,246.7,246.7,246.45,246.66,1013.0,238.3417,238.3417,238.1002,238.3031,1013.0
2022-09-07 12:10:00,246.69,246.7,246.44,246.44,400.0,238.332,238.3417,238.0905,238.0905,400.0
2022-09-07 12:15:00,246.39,246.5,246.08,246.08,1741.0,238.0422,238.1485,237.7427,237.7427,1741.0
2022-09-07 12:20:00,246.18,246.18,245.82,246.12,3034.0,237.8393,237.8393,237.4915,237.7814,3034.0
2022-09-07 12:25:00,246.2,246.88,246.2,246.88,1877.0,237.8586,238.5156,237.8586,238.5156,1877.0
2022-09-07 12:30:00,246.91,246.97,246.57,246.97,4619.0,238.5446,238.6026,238.2161,238.6026,4619.0
2022-09-07 12:35:00,246.98,247.31,246.98,247.31,700.0,238.6122,238.931,238.6122,238.931,700.0
2022-09-07 12:40:00,247.43,248.07,247.42,248.05,3001.0,239.047,239.6653,239.0373,239.646,3001.0
2022-09-07 12:45:00,247.82,248.02,247.82,248.0,2300.0,239.4238,239.617,239.4238,239.5977,2300.0
2022-09-07 12:50:00,247.94,248.24,247.89,248.02,3992.0,239.5397,239.8295,239.4914,239.617,3992.0
2022-09-07 12:55:00,247.86,248.23,247.85,248.15,5682.0,239.4624,239.8199,239.4527,239.7426,5682.0
2022-09-07 13:00:00,248.15,248.92,248.15,248.83,5798.0,239.7426,240.4865,239.7426,240.3995,5798.0
2022-09-07 13:05:00,248.81,248.81,248.47,248.64,2094.0,240.3802,240.3802,240.0517,240.216,2094.0
2022-09-07 13:10:00,248.73,248.76,248.55,248.59,2068.0,240.3029,240.3319,240.129,240.1677,2068.0
2022-09-07 13:15:00,248.66,248.89,248.58,248.58,2797.0,240.2353,240.4575,240.158,240.158,2797.0
2022-09-07 13:20:00,248.59,248.79,248.59,248.78,600.0,240.1677,240.3609,240.1677,240.3512,600.0
2022-09-07 13:25:00,248.8,248.95,248.64,248.74,3541.0,240.3706,240.5155,240.216,240.3126,3541.0
2022-09-07 13:30:00,248.89,248.99,248.84,248.99,1912.0,240.4575,240.5541,240.4092,240.5541,1912.0
2022-09-07 13:35:00,248.9,249.28,248.84,249.22,3021.0,240.4672,240.8343,240.4092,240.7763,3021.0
2022-09-07 13:40:00,249.28,249.34,249.11,249.34,3969.0,240.8343,240.8923,240.6701,240.8923,3969.0
2022-09-07 13:45:00,249.4,249.45,249.14,249.4,2764.0,240.9502,240.9985,240.699,240.9502,2764.0
2022-09-07 13:50:00,249.48,249.57,249.31,249.55,1693.0,241.0275,241.1145,240.8633,241.0952,1693.0
2022-09-07 13:55:00,249.45,249.54,249.41,249.41,941.0,240.9985,241.0855,240.9599,240.9599,941.0
2022-09-07 14:00:00,249.5,250.1,249.4,250.01,3791.0,241.0468,241.6265,240.9502,241.5396,3791.0
2022-09-07 14:05:00,250.15,250.15,249.73,249.73,4271.0,241.6748,241.6748,241.2691,241.2691,4271.0
2022-09-07 14:10:00,249.64,249.92,249.63,249.89,1404.0,241.1821,241.4526,241.1724,241.4236,1404.0
2022-09-07 14:15:00,249.9,249.96,249.37,249.43,3902.0,241.4333,241.4913,240.9212,240.9792,3902.0
2022-09-07 14:20:00,249.46,249.49,249.29,249.33,2068.0,241.0082,241.0372,240.844,240.8826,2068.0
2022-09-07 14:25:00,249.35,249.7,249.35,249.7,2174.0,240.9019,241.2401,240.9019,241.2401,2174.0
2022-09-07 14:30:00,249.76,249.91,249.66,249.81,3245.0,241.298,241.443,241.2014,241.3463,3245.0
2022-09-07 14:35:00,249.88,249.88,249.46,249.63,2138.0,241.414,241.414,241.0082,241.1724,2138.0
2022-09-07 14:40:00,249.72,249.8,249.57,249.64,2000.0,241.2594,241.3367,241.1145,241.1821,2000.0
2022-09-07 14:45:00,249.57,249.59,249.5,249.58,1400.0,241.1145,241.1338,241.0468,241.1241,1400.0
2022-09-07 14:50:00,249.6,249.64,249.35,249.41,2200.0,241.1435,241.1821,240.9019,240.9599,2200.0
2022-09-07 14:55:00,249.42,249.49,249.26,249.26,1700.0,240.9696,241.0372,240.815,240.815,1700.0
2022-09-07 15:00:00,249.4,249.51,249.32,249.51,1100.0,240.9502,241.0565,240.8729,241.0565,1100.0
2022-09-07 15:05:00,249.42,249.55,249.35,249.55,775.0,240.9696,241.0952,240.9019,241.0952,775.0
2022-09-07 15:10:00,249.5,250.07,249.38,249.99,4963.0,241.0468,241.5975,240.9309,241.5202,4963.0
2022-09-07 15:15:00,250.08,250.42,249.93,249.93,2363.0,241.6072,241.9357,241.4623,241.4623,2363.0
2022-09-07 15:20:00,249.83,250.05,249.71,249.97,3808.0,241.3657,241.5782,241.2497,241.5009,3808.0
2022-09-07 15:25:00,250.03,250.31,250.02,250.15,4639.0,241.5589,241.8294,241.5492,241.6748,4639.0
2022-09-07 15:30:00,250.16,250.16,249.81,250.0,4228.0,241.6845,241.6845,241.3463,241.5299,4228.0
2022-09-07 15:35:00,249.96,249.96,249.73,249.87,4396.0,241.4913,241.4913,241.2691,241.4043,4396.0
2022-09-07 15:40:00,249.97,250.15,249.89,250.15,8498.0,241.5009,241.6748,241.4236,241.6748,8498.0
2022-09-07 15:45:00,250.15,250.46,250.15,250.23,10863.0,241.6748,241.9743,241.6748,241.7521,10863.0
2022-09-07 15:50:00,250.21,250.21,249.67,249.87,11024.0,241.7328,241.7328,241.2111,241.4043,11024.0
2022-09-07 15:55:00,249.79,249.79,249.29,249.63,31091.0,241.327,241.327,240.844,241.1724,31091.0
2022-09-08 09:30:00,248.49,249.02,248.32,248.47,7227.0,240.0711,240.5831,239.9068,240.0517,7227.0
2022-09-08 09:35:00,248.63,249.44,248.63,249.27,1500.0,240.2063,240.9889,240.2063,240.8246,1500.0
2022-09-08 09:40:00,249.02,250.07,248.76,250.0,2452.0,240.5831,241.5975,240.3319,241.5299,2452.0
2022-09-08 09:45:00,249.6,249.8,249.48,249.48,1400.0,241.1435,241.3367,241.0275,241.0275,1400.0
2022-09-08 09:50:00,249.23,249.52,249.0,249.23,1861.0,240.786,241.0662,240.5638,240.786,1861.0
2022-09-08 09:55:00,249.49,249.63,249.13,249.45,3890.0,241.0372,241.1724,240.6894,240.9985,3890.0
2022-09-08 10:00:00,249.75,249.75,248.51,248.51,1474.0,241.2884,241.2884,240.0904,240.0904,1474.0
2022-09-08 10:05:00,248.96,249.14,248.7,248.71,3349.0,240.5251,240.699,240.2739,240.2836,3349.0
2022-09-08 10:10:00,248.69,249.04,248.67,249.04,1400.0,240.2643,240.6024,240.245,240.6024,1400.0
2022-09-08 10:15:00,249.01,249.5,248.97,249.4,8795.0,240.5734,241.0468,240.5348,240.9502,8795.0
2022-09-08 10:20:00,249.48,249.78,248.83,248.84,1914.0,241.0275,241.3174,240.3995,240.4092,1914.0
2022-09-08 10:25:00,249.0,249.24,248.95,249.24,900.0,240.5638,240.7957,240.5155,240.7957,900.0
2022-09-08 10:30:00,249.09,249.55,248.9,249.51,1407.0,240.6507,241.0952,240.4672,241.0565,1407.0
2022-09-08 10:35:00,249.61,249.99,249.6,249.91,1718.0,241.1531,241.5202,241.1435,241.443,1718.0
2022-09-08 10:40:00,249.69,250.01,249.69,250.01,1096.0,241.2304,241.5396,241.2304,241.5396,1096.0
2022-09-08 10:45:00,249.99,250.0,249.64,249.64,1001.0,241.5202,241.5299,241.1821,241.1821,1001.0
2022-09-08 10:50:00,249.64,250.08,249.63,250.0,3260.0,241.1821,241.6072,241.1724,241.5299,3260.0
2022-09-08 10:55:00,250.01,250.17,249.93,250.09,1500.0,241.5396,241.6941,241.4623,241.6169,1500.0
2022-09-08 11:00:00,250.09,250.25,250.0,250.21,3716.0,241.6169,241.7714,241.5299,241.7328,3716.0
2022-09-08 11:05:00,250.16,250.16,250.1,250.15,506.0,241.6845,241.6845,241.6265,241.6748,506.0
2022-09-08 11:10:00,250.06,250.23,249.81,250.23,1465.0,241.5879,241.7521,241.3463,241.7521,1465.0
2022-09-08 11:15:00,250.17,250.44,250.08,250.44,800.0,241.6941,241.955,241.6072,241.955,800.0
2022-09-08 11:20:00,250.39,250.47,250.34,250.42,653.0,241.9067,241.984,241.8584,241.9357,653.0
2022-09-08 11:25:00,250.51,250.53,250.12,250.12,1795.0,242.0226,242.0419,241.6458,241.6458,1795.0
2022-09-08 11:30:00,250.19,250.28,250.1,250.26,2001.0,241.7135,241.8004,241.6265,241.7811,2001.0
2022-09-08 11:35:00,250.19,250.43,249.8,249.8,1751.0,241.7135,241.9453,241.3367,241.3367,1751.0
2022-09-08 11:40:00,249.73,250.17,249.69,250.06,1180.0,241.2691,241.6941,241.2304,241.5879,1180.0
2022-09-08 11:45:00,250.06,250.06,249.34,249.34,2074.0,241.5879,241.5879,240.8923,240.8923,2074.0
2022-09-08 11:50:00,249.6,249.7,249.47,249.53,5188.0,241.1435,241.2401,241.0179,241.0758,5188.0
2022-09-08 11:55:00,249.69,249.91,249.52,249.61,2100.0,241.2304,241.443,241.0662,241.1531,2100.0
2022-09-08 12:00:00,249.75,249.83,248.69,248.69,1700.0,241.2884,241.3657,240.2643,240.2643,1700.0
2022-09-08 12:05:00,248.53,248.53,247.76,247.97,1636.0,240.1097,240.1097,239.3658,239.5687,1636.0
2022-09-08 12:10:00,247.88,248.18,247.7,248.18,1400.0,239.4817,239.7716,239.3078,239.7716,1400.0
2022-09-08 12:15:00,248.14,248.65,248.05,248.65,1002.0,239.7329,240.2256,239.646,240.2256,1002.0
2022-09-08 12:20:00,248.45,248.46,247.88,248.12,501.0,240.0324,240.0421,239.4817,239.7136,501.0
2022-09-08 12:25:00,248.24,248.55,248.24,248.55,498.0,239.8295,240.129,239.8295,240.129,498.0
2022-09-08 12:30:00,248.51,248.81,248.51,248.75,10963.0,240.0904,240.3802,240.0904,240.3223,10963.0
2022-09-08 12:35:00,248.82,248.82,248.46,248.46,801.0,240.3899,240.3899,240.0421,240.0421,801.0
2022-09-08 12:40:00,248.48,248.84,248.3,248.84,1300.0,240.0614,240.4092,239.8875,240.4092,1300.0
2022-09-08 12:45:00,249.19,249.31,249.19,249.31,386.0,240.7473,240.8633,240.7473,240.8633,386.0
2022-09-08 12:50:00,249.31,249.51,249.26,249.26,1900.0,240.8633,241.0565,240.815,240.815,1900.0
2022-09-08 12:55:00,249.3,249.37,249.21,249.21,808.0,240.8536,240.9212,240.7667,240.7667,808.0
2022-09-08 13:00:00,249.13,249.13,248.88,249.02,1100.0,240.6894,240.6894,240.4479,240.5831,1100.0
2022-09-08 13:05:00,249.04,249.09,248.77,249.09,1100.0,240.6024,240.6507,240.3416,240.6507,1100.0
2022-09-08 13:10:00,249.47,249.93,249.47,249.93,600.0,241.0179,241.4623,241.0179,241.4623,600.0
2022-09-08 13:15:00,249.61,249.63,249.45,249.54,600.0,241.1531,241.1724,240.9985,241.0855,600.0
2022-09-08 13:20:00,249.36,249.63,249.36,249.63,873.0,240.9116,241.1724,240.9116,241.1724,873.0
2022-09-08 13:25:00,249.75,249.76,249.55,249.57,1060.0,241.2884,241.298,241.0952,241.1145,1060.0
2022-09-08 13:30:00,249.57,249.67,249.41,249.62,1427.0,241.1145,241.2111,240.9599,241.1628,1427.0
2022-09-08 13:35:00,249.79,250.07,249.67,249.73,7945.0,241.327,241.5975,241.2111,241.2691,7945.0
2022-09-08 13:40:00,249.63,249.85,249.63,249.85,700.0,241.1724,241.385,241.1724,241.385,700.0
2022-09-08 13:45:00,249.95,250.0,249.81,249.96,1424.0,241.4816,241.5299,241.3463,241.4913,1424.0
2022-09-08 13:50:00,249.89,249.89,249.63,249.66,2001.0,241.4236,241.4236,241.1724,241.2014,2001.0
2022-09-08 13:55:00,249.57,249.64,249.33,249.64,1455.0,241.1145,241.1821,240.8826,241.1821,1455.0
2022-09-08 14:00:00,249.63,249.9,249.63,249.86,1352.0,241.1724,241.4333,241.1724,241.3946,1352.0
2022-09-08 14:05:00,249.7,249.75,249.47,249.47,1289.0,241.2401,241.2884,241.0179,241.0179,1289.0
2022-09-08 14:10:00,249.64,249.82,249.49,249.71,2135.0,241.1821,241.356,241.0372,241.2497,2135.0
2022-09-08 14:15:00,249.57,249.84,249.54,249.84,1232.0,241.1145,241.3753,241.0855,241.3753,1232.0
2022-09-08 14:20:00,249.86,249.86,249.75,249.86,1051.0,241.3946,241.3946,241.2884,241.3946,1051.0
2022-09-08 14:25:00,249.82,249.91,249.52,249.88,2815.0,241.356,241.443,241.0662,241.414,2815.0
2022-09-08 14:30:00,250.0,250.65,250.0,250.53,2541.0,241.5299,242.1579,241.5299,242.0419,2541.0
2022-09-08 14:35:00,250.43,250.56,250.4,250.5,1636.0,241.9453,242.0709,241.9164,242.013,1636.0
2022-09-08 14:40:00,250.53,250.53,249.63,250.32,2733.0,242.0419,242.0419,241.1724,241.8391,2733.0
2022-09-08 14:45:00,250.18,250.28,249.61,249.61,1339.0,241.7038,241.8004,241.1531,241.1531,1339.0
2022-09-08 14:50:00,249.46,249.93,249.38,249.8,2297.0,241.0082,241.4623,240.9309,241.3367,2297.0
2022-09-08 14:55:00,249.64,249.75,249.49,249.7,2014.0,241.1821,241.2884,241.0372,241.2401,2014.0
2022-09-08 15:00:00,249.33,249.4,249.14,249.39,1243.0,240.8826,240.9502,240.699,240.9406,1243.0
2022-09-08 15:05:00,249.59,249.66,249.52,249.52,880.0,241.1338,241.2014,241.0662,241.0662,880.0
2022-09-08 15:10:00,249.45,249.64,249.32,249.61,2255.0,240.9985,241.1821,240.8729,241.1531,2255.0
2022-09-08 15:15:00,249.68,249.78,249.63,249.73,1212.0,241.2207,241.3174,241.1724,241.2691,1212.0
2022-09-08 15:20:00,249.73,249.85,249.73,249.74,900.0,241.2691,241.385,241.2691,241.2787,900.0
2022-09-08 15:25:00,249.71,249.74,249.46,249.57,2748.0,241.2497,241.2787,241.0082,241.1145,2748.0
2022-09-08 15:30:00,249.56,249.84,249.44,249.52,3213.0,241.1048,241.3753,240.9889,241.0662,3213.0
2022-09-08 15:35:00,249.54,249.59,249.35,249.5,2700.0,241.0855,241.1338,240.9019,241.0468,2700.0
2022-09-08 15:40:00,249.5,249.5,248.99,248.99,4771.0,241.0468,241.0468,240.5541,240.5541,4771.0
2022-09-08 15:45:00,249.06,249.51,249.05,249.36,7605.0,240.6218,241.0565,240.6121,240.9116,7605.0
2022-09-08 15:50:00,249.44,250.27,249.35,250.27,12387.0,240.9889,241.7908,240.9019,241.7908,12387.0
2022-09-08 15:55:00,250.28,250.49,250.07,250.36,38841.0,241.8004,242.0033,241.5975,241.8777,38841.0
2022-09-09 09:30:00,251.07,251.44,250.39,250.61,6453.0,242.5637,242.9211,241.9067,242.1192,6453.0
2022-09-09 09:35:00,250.65,250.65,250.08,250.39,914.0,242.1579,242.1579,241.6072,241.9067,914.0
2022-09-09 09:40:00,249.82,250.3,249.78,249.78,819.0,241.356,241.8197,241.3174,241.3174,819.0
2022-09-09 09:45:00,249.78,249.88,249.77,249.88,200.0,241.3174,241.414,241.3077,241.414,200.0
2022-09-09 09:50:00,249.9,249.9,249.75,249.79,700.0,241.4333,241.4333,241.2884,241.327,700.0
2022-09-09 09:55:00,249.55,249.55,249.23,249.55,1366.0,241.0952,241.0952,240.786,241.0952,1366.0
2022-09-09 10:00:00,249.71,250.17,249.57,250.04,6784.0,241.2497,241.6941,241.1145,241.5685,6784.0
2022-09-09 10:05:00,250.04,250.35,249.71,249.77,1159.0,241.5685,241.868,241.2497,241.3077,1159.0
2022-09-09 10:10:00,249.57,249.57,249.11,249.29,3062.0,241.1145,241.1145,240.6701,240.844,3062.0
2022-09-09 10:15:00,249.29,249.65,249.19,249.19,2962.0,240.844,241.1918,240.7473,240.7473,2962.0
2022-09-09 10:20:00,249.5,249.5,249.35,249.38,500.0,241.0468,241.0468,240.9019,240.9309,500.0
2022-09-09 10:25:00,249.53,249.63,249.25,249.62,1300.0,241.0758,241.1724,240.8053,241.1628,1300.0
2022-09-09 10:30:00,249.63,249.76,249.39,249.76,1966.0,241.1724,241.298,240.9406,241.298,1966.0
2022-09-09 10:35:00,249.65,249.95,249.53,249.53,6684.0,241.1918,241.4816,241.0758,241.0758,6684.0
2022-09-09 10:40:00,249.63,249.88,249.62,249.85,5905.0,241.1724,241.414,241.1628,241.385,5905.0
2022-09-09 10:45:00,249.81,250.02,249.56,250.01,6931.0,241.3463,241.5492,241.1048,241.5396,6931.0
2022-09-09 10:50:00,249.93,250.03,249.8,249.84,6559.0,241.4623,241.5589,241.3367,241.3753,6559.0
2022-09-09 10:55:00,249.84,249.85,249.45,249.71,12616.0,241.3753,241.385,240.9985,241.2497,12616.0
2022-09-09 11:00:00,249.76,250.12,249.67,249.78,7808.0,241.298,241.6458,241.2111,241.3174,7808.0
2022-09-09 11:05:00,249.74,249.95,249.61,249.7,4541.0,241.2787,241.4816,241.1531,241.2401,4541.0
2022-09-09 11:10:00,249.71,249.71,249.43,249.67,3023.0,241.2497,241.2497,240.9792,241.2111,3023.0
2022-09-09 11:15:00,250.13,250.17,249.58,249.66,1700.0,241.6555,241.6941,241.1241,241.2014,1700.0
2022-09-09 11:20:00,249.7,249.76,249.52,249.76,1529.0,241.2401,241.298,241.0662,241.298,1529.0
2022-09-09 11:25:00,249.72,249.75,249.58,249.58,1728.0,241.2594,241.2884,241.1241,241.1241,1728.0
2022-09-09 11:30:00,249.6,249.79,249.56,249.69,2694.0,241.1435,241.327,241.1048,241.2304,2694.0
2022-09-09 11:35:00,249.83,249.86,249.65,249.79,1666.0,241.3657,241.3946,241.1918,241.327,1666.0
2022-09-09 11:40:00,249.91,249.93,249.68,249.74,2500.0,241.443,241.4623,241.2207,241.2787,2500.0
2022-09-09 11:45:00,249.69,249.81,249.66,249.7,4276.0,241.2304,241.3463,241.2014,241.2401,4276.0
2022-09-09 11:50:00,249.57,249.57,249.38,249.38,400.0,241.1145,241.1145,240.9309,240.9309,400.0
2022-09-09 11:55:00,249.47,249.57,249.42,249.57,1000.0,241.0179,241.1145,240.9696,241.1145,1000.0
2022-09-09 12:00:00,249.41,249.41,249.09,249.24,3599.0,240.9599,240.9599,240.6507,240.7957,3599.0
2022-09-09 12:05:00,249.06,249.56,249.06,249.56,30043.0,240.6218,241.1048,240.6218,241.1048,30043.0
2022-09-09 12:10:00,249.64,249.84,249.5,249.5,1219.0,241.1821,241.3753,241.0468,241.0468,1219.0
2022-09-09 12:15:00,249.47,249.47,249.33,249.34,2700.0,241.0179,241.0179,240.8826,240.8923,2700.0
2022-09-09 12:20:00,249.27,249.27,248.75,248.75,5684.0,240.8246,240.8246,240.3223,240.3223,5684.0
2022-09-09 12:25:00,248.85,248.98,248.69,248.81,2700.0,240.4189,240.5445,240.2643,240.3802,2700.0
2022-09-09 12:30:00,248.98,249.24,248.96,249.1,1562.0,240.5445,240.7957,240.5251,240.6604,1562.0
2022-09-09 12:35:00,249.0,249.78,249.0,249.78,47377.0,240.5638,241.3174,240.5638,241.3174,47377.0
2022-09-09 12:40:00,249.75,249.95,249.74,249.89,26412.0,241.2884,241.4816,241.2787,241.4236,26412.0
2022-09-09 12:45:00,249.96,250.08,249.72,250.02,869.0,241.4913,241.6072,241.2594,241.5492,869.0
2022-09-09 12:50:00,250.17,250.32,250.17,250.26,1691.0,241.6941,241.8391,241.6941,241.7811,1691.0
2022-09-09 12:55:00,250.36,250.44,250.32,250.37,1000.0,241.8777,241.955,241.8391,241.8874,1000.0
2022-09-09 13:00:00,250.36,250.58,250.35,250.58,2799.0,241.8777,242.0903,241.868,242.0903,2799.0
2022-09-09 13:05:00,250.59,250.93,250.58,250.84,2316.0,242.0999,242.4284,242.0903,242.3414,2316.0
2022-09-09 13:10:00,250.86,250.91,250.82,250.82,701.0,242.3608,242.4091,242.3221,242.3221,701.0
2022-09-09 13:15:00,250.78,250.8,250.76,250.8,917.0,242.2835,242.3028,242.2642,242.3028,917.0
2022-09-09 13:20:00,250.84,250.95,250.84,250.95,895.0,242.3414,242.4477,242.3414,242.4477,895.0
2022-09-09 13:25:00,250.96,250.99,250.81,250.84,968.0,242.4574,242.4864,242.3125,242.3414,968.0
2022-09-09 13:30:00,250.9,250.96,250.9,250.96,200.0,242.3994,242.4574,242.3994,242.4574,200.0
2022-09-09 13:35:00,250.92,251.04,250.84,250.93,3944.0,242.4187,242.5347,242.3414,242.4284,3944.0
2022-09-09 13:40:00,250.85,250.97,250.83,250.84,3468.0,242.3511,242.467,242.3318,242.3414,3468.0
2022-09-09 13:45:00,250.82,250.9,250.69,250.9,1397.0,242.3221,242.3994,242.1965,242.3994,1397.0
2022-09-09 13:50:00,250.9,251.0,250.85,250.85,2176.0,242.3994,242.496,242.3511,242.3511,2176.0
2022-09-09 13:55:00,250.83,250.83,250.62,250.71,2224.0,242.3318,242.3318,242.1289,242.2158,2224.0
2022-09-09 14:00:00,250.71,250.71,250.53,250.53,598.0,242.2158,242.2158,242.0419,242.0419,598.0
2022-09-09 14:05:00,250.54,251.02,250.54,250.99,2498.0,242.0516,242.5153,242.0516,242.4864,2498.0
2022-09-09 14:10:00,250.91,251.06,250.91,251.0,3023.0,242.4091,242.554,242.4091,242.496,3023.0
2022-09-09 14:15:00,250.99,251.0,250.78,250.78,4790.0,242.4864,242.496,242.2835,242.2835,4790.0
2022-09-09 14:20:00,250.83,250.92,250.83,250.92,313.0,242.3318,242.4187,242.3318,242.4187,313.0
2022-09-09 14:25:00,250.82,250.84,250.63,250.74,1574.0,242.3221,242.3414,242.1386,242.2448,1574.0
2022-09-09 14:30:00,250.83,250.87,250.73,250.81,784.0,242.3318,242.3704,242.2352,242.3125,784.0
2022-09-09 14:35:00,250.79,251.0,250.74,250.97,1354.0,242.2931,242.496,242.2448,242.467,1354.0
2022-09-09 14:40:00,250.93,251.14,250.93,251.06,2813.0,242.4284,242.6313,242.4284,242.554,2813.0
2022-09-09 14:45:00,251.12,251.13,250.97,251.05,1258.0,242.612,242.6216,242.467,242.5443,1258.0
2022-09-09 14:50:00,250.97,250.97,250.83,250.83,2208.0,242.467,242.467,242.3318,242.3318,2208.0
2022-09-09 14:55:00,251.01,251.16,251.0,251.16,1533.0,242.5057,242.6506,242.496,242.6506,1533.0
2022-09-09 15:00:00,251.17,251.19,251.04,251.14,4572.0,242.6603,242.6796,242.5347,242.6313,4572.0
2022-09-09 15:05:00,251.09,251.17,251.03,251.11,1655.0,242.583,242.6603,242.525,242.6023,1655.0
2022-09-09 15:10:00,251.18,251.29,251.11,251.24,8604.0,242.6699,242.7762,242.6023,242.7279,8604.0
2022-09-09 15:15:00,251.23,251.28,251.16,251.18,1350.0,242.7182,242.7665,242.6506,242.6699,1350.0
2022-09-09 15:20:00,251.17,251.31,251.12,251.31,1302.0,242.6603,242.7955,242.612,242.7955,1302.0
2022-09-09 15:25:00,251.35,251.35,251.13,251.17,1912.0,242.8342,242.8342,242.6216,242.6603,1912.0
2022-09-09 15:30:00,251.11,251.12,250.96,251.07,3405.0,242.6023,242.612,242.4574,242.5637,3405.0
2022-09-09 15:35:00,251.07,251.07,250.78,250.84,4689.0,242.5637,242.5637,242.2835,242.3414,4689.0
2022-09-09 15:40:00,250.9,251.05,250.9,251.01,4216.0,242.3994,242.5443,242.3994,242.5057,4216.0
2022-09-09 15:45:00,251.0,251.0,250.57,250.71,8805.0,242.496,242.496,242.0806,242.2158,8805.0
2022-09-09 15:50:00,250.75,250.75,250.3,250.63,11135.0,242.2545,242.2545,241.8197,242.1386,11135.0
2022-09-09 15:55:00,250.52,250.52,250.19,250.22,34921.0,242.0323,242.0323,241.7135,241.7425,34921.0
2022-09-12 09:30:00,252.0,252.5,251.34,252.39,10984.0,243.4621,243.9452,242.8245,243.8389,10984.0
2022-09-12 09:35:00,252.47,252.9,252.45,252.9,2159.0,243.9162,244.3317,243.8969,244.3317,2159.0
2022-09-12 09:40:00,253.16,253.16,251.88,252.07,3106.0,244.5828,244.5828,243.3462,243.5298,3106.0
2022-09-12 09:45:00,251.68,252.56,251.56,252.53,3973.0,243.153,244.0032,243.0371,243.9742,3973.0
2022-09-12 09:50:00,252.42,252.7,252.34,252.45,2038.0,243.8679,244.1384,243.7906,243.8969,2038.0
2022-09-12 09:55:00,252.56,252.64,252.3,252.49,3169.0,244.0032,244.0805,243.752,243.9355,3169.0
2022-09-12 10:00:00,252.57,252.93,252.28,252.93,3917.0,244.0128,244.3606,243.7327,244.3606,3917.0
2022-09-12 10:05:00,252.9,253.08,252.76,252.84,2748.0,244.3317,244.5056,244.1964,244.2737,2748.0
2022-09-12 10:10:00,252.87,252.87,252.66,252.66,600.0,244.3027,244.3027,244.0998,244.0998,600.0
2022-09-12 10:15:00,252.86,253.26,252.77,253.23,2501.0,244.293,244.6795,244.2061,244.6505,2501.0
2022-09-12 10:20:00,253.35,253.44,253.17,253.36,1589.0,244.7664,244.8534,244.5925,244.7761,1589.0
2022-09-12 10:25:00,253.36,253.47,253.29,253.35,3991.0,244.7761,244.8823,244.7084,244.7664,3991.0
2022-09-12 10:30:00,253.34,253.43,253.23,253.36,2926.0,244.7567,244.8437,244.6505,244.7761,2926.0
2022-09-12 10:35:00,253.37,253.51,253.18,253.5,2631.0,244.7857,244.921,244.6022,244.9113,2631.0
2022-09-12 10:40:00,253.37,253.37,253.21,253.28,6713.0,244.7857,244.7857,244.6311,244.6988,6713.0
2022-09-12 10:45:00,253.37,253.48,253.32,253.48,2184.0,244.7857,244.892,244.7374,244.892,2184.0
2022-09-12 10:50:00,253.57,253.61,253.36,253.36,1954.0,244.979,245.0176,244.7761,244.7761,1954.0
2022-09-12 10:55:00,253.07,253.09,252.65,252.96,2944.0,244.4959,244.5152,244.0901,244.3896,2944.0
2022-09-12 11:00:00,253.2,253.2,252.99,253.05,1439.0,244.6215,244.6215,244.4186,244.4766,1439.0
2022-09-12 11:05:00,252.97,253.01,252.71,252.71,1100.0,244.3993,244.4379,244.1481,244.1481,1100.0
2022-09-12 11:10:00,252.8,252.94,252.68,252.9,2500.0,244.235,244.3703,244.1191,244.3317,2500.0
2022-09-12 11:15:00,252.89,253.03,252.89,252.92,1400.0,244.322,244.4572,244.322,244.351,1400.0
2022-09-12 11:20:00,253.04,253.32,253.04,253.32,3748.0,244.4669,244.7374,244.4669,244.7374,3748.0
2022-09-12 11:25:00,253.3,253.33,253.3,253.3,900.0,244.7181,244.7471,244.7181,244.7181,900.0
2022-09-12 11:30:00,253.37,253.59,253.24,253.28,4014.0,244.7857,244.9983,244.6601,244.6988,4014.0
2022-09-12 11:35:00,253.24,253.28,252.47,252.47,1300.0,244.6601,244.6988,243.9162,243.9162,1300.0
2022-09-12 11:40:00,252.6,252.94,252.6,252.7,1776.0,244.0418,244.3703,244.0418,244.1384,1776.0
2022-09-12 11:45:00,252.72,252.72,252.28,252.42,6480.0,244.1577,244.1577,243.7327,243.8679,6480.0
2022-09-12 11:50:00,252.47,252.7,251.87,251.87,9322.0,243.9162,244.1384,243.3365,243.3365,9322.0
2022-09-12 11:55:00,251.81,251.94,251.54,251.88,3503.0,243.2786,243.4042,243.0177,243.3462,3503.0
2022-09-12 12:00:00,251.89,251.89,251.73,251.73,1501.0,243.3559,243.3559,243.2013,243.2013,1501.0
2022-09-12 12:05:00,251.81,252.29,251.81,252.01,9401.0,243.2786,243.7423,243.2786,243.4718,9401.0
2022-09-12 12:10:00,251.89,252.41,251.89,252.32,9614.0,243.3559,243.8583,243.3559,243.7713,9614.0
2022-09-12 12:15:00,252.04,252.31,251.83,252.21,4412.0,243.5008,243.7616,243.2979,243.665,4412.0
2022-09-12 12:20:00,252.21,252.52,252.2,252.46,2857.0,243.665,243.9645,243.6554,243.9066,2857.0
2022-09-12 12:25:00,252.45,252.73,252.34,252.64,8093.0,243.8969,244.1674,243.7906,244.0805,8093.0
2022-09-12 12:30:00,252.65,252.93,252.64,252.71,8327.0,244.0901,244.3606,244.0805,244.1481,8327.0
2022-09-12 12:35:00,252.77,252.9,252.56,252.84,6869.0,244.2061,244.3317,244.0032,244.2737,6869.0
2022-09-12 12:40:00,252.81,253.11,252.8,253.08,7698.0,244.2447,244.5345,244.235,244.5056,7698.0
2022-09-12 12:45:00,253.16,253.32,253.02,253.16,10620.0,244.5828,244.7374,244.4476,244.5828,10620.0
2022-09-12 12:50:00,253.15,253.42,253.14,253.37,5089.0,244.5732,244.834,244.5635,244.7857,5089.0
2022-09-12 12:55:00,253.39,253.4,253.26,253.32,4720.0,244.805,244.8147,244.6795,244.7374,4720.0
2022-09-12 13:00:00,253.37,253.39,253.01,253.25,7869.0,244.7857,244.805,244.4379,244.6698,7869.0
2022-09-12 13:05:00,253.24,253.41,253.16,253.36,3867.0,244.6601,244.8244,244.5828,244.7761,3867.0
2022-09-12 13:10:00,253.36,253.41,253.32,253.37,2625.0,244.7761,244.8244,244.7374,244.7857,2625.0
2022-09-12 13:15:00,253.37,253.43,253.27,253.31,7317.0,244.7857,244.8437,244.6891,244.7278,7317.0
2022-09-12 13:20:00,253.31,253.45,253.27,253.36,7714.0,244.7278,244.863,244.6891,244.7761,7714.0
2022-09-12 13:25:00,253.37,253.63,253.31,253.48,4529.0,244.7857,245.0369,244.7278,244.892,4529.0
2022-09-12 13:30:00,253.63,253.64,253.4,253.4,1230.0,245.0369,245.0466,244.8147,244.8147,1230.0
2022-09-12 13:35:00,253.49,253.62,253.45,253.45,1603.0,244.9017,245.0273,244.863,244.863,1603.0
2022-09-12 13:40:00,253.49,253.5,253.36,253.42,2500.0,244.9017,244.9113,244.7761,244.834,2500.0
2022-09-12 13:45:00,253.39,253.5,253.33,253.49,2949.0,244.805,244.9113,244.7471,244.9017,2949.0
2022-09-12 13:50:00,253.45,253.56,253.41,253.56,1867.0,244.863,244.9693,244.8244,244.9693,1867.0
2022-09-12 13:55:00,253.49,253.49,253.34,253.39,4201.0,244.9017,244.9017,244.7567,244.805,4201.0
2022-09-12 14:00:00,253.4,253.4,253.28,253.3,3330.0,244.8147,244.8147,244.6988,244.7181,3330.0
2022-09-12 14:05:00,253.29,253.42,253.24,253.42,7802.0,244.7084,244.834,244.6601,244.834,7802.0
2022-09-12 14:10:00,253.36,253.56,253.36,253.56,3361.0,244.7761,244.9693,244.7761,244.9693,3361.0
2022-09-12 14:15:00,253.57,253.62,253.19,253.29,2964.0,244.979,245.0273,244.6118,244.7084,2964.0
2022-09-12 14:20:00,253.29,253.63,253.22,253.63,4115.0,244.7084,245.0369,244.6408,245.0369,4115.0
2022-09-12 14:25:00,253.4,253.4,253.22,253.36,4800.0,244.8147,244.8147,244.6408,244.7761,4800.0
2022-09-12 14:30:00,253.36,253.38,253.02,253.16,7911.0,244.7761,244.7954,244.4476,244.5828,7911.0
2022-09-12 14:35:00,253.05,253.38,253.03,253.35,9615.0,244.4766,244.7954,244.4572,244.7664,9615.0
2022-09-12 14:40:00,253.27,253.46,253.26,253.39,2621.0,244.6891,244.8727,244.6795,244.805,2621.0
2022-09-12 14:45:00,253.37,253.58,253.37,253.47,4019.0,244.7857,244.9886,244.7857,244.8823,4019.0
2022-09-12 14:50:00,253.46,253.52,253.27,253.27,4415.0,244.8727,244.9306,244.6891,244.6891,4415.0
2022-09-12 14:55:00,253.25,253.41,253.21,253.24,9978.0,244.6698,244.8244,244.6311,244.6601,9978.0
2022-09-12 15:00:00,253.25,253.37,253.2,253.23,4364.0,244.6698,244.7857,244.6215,244.6505,4364.0
2022-09-12 15:05:00,253.26,253.63,253.25,253.63,6076.0,244.6795,245.0369,244.6698,245.0369,6076.0
2022-09-12 15:10:00,253.64,253.68,253.37,253.37,1500.0,245.0466,245.0852,244.7857,244.7857,1500.0
2022-09-12 15:15:00,253.42,253.52,253.33,253.36,5062.0,244.834,244.9306,244.7471,244.7761,5062.0
2022-09-12 15:20:00,253.44,253.51,253.37,253.39,3316.0,244.8534,244.921,244.7857,244.805,3316.0
2022-09-12 15:25:00,253.36,253.45,253.31,253.39,7446.0,244.7761,244.863,244.7278,244.805,7446.0
2022-09-12 15:30:00,253.38,253.45,253.27,253.34,13883.0,244.7954,244.863,244.6891,244.7567,13883.0
2022-09-12 15:35:00,253.35,253.37,252.89,252.93,8714.0,244.7664,244.7857,244.322,244.3606,8714.0
2022-09-12 15:40:00,252.91,253.19,252.71,253.16,5338.0,244.3413,244.6118,244.1481,244.5828,5338.0
2022-09-12 15:45:00,253.17,253.42,252.98,253.41,9500.0,244.5925,244.834,244.4089,244.8244,9500.0
2022-09-12 15:50:00,253.35,253.39,253.16,253.29,12938.0,244.7664,244.805,244.5828,244.7084,12938.0
2022-09-12 15:55:00,253.24,253.57,253.24,253.57,28513.0,244.6601,244.979,244.6601,244.979,28513.0
2022-09-13 09:30:00,249.34,249.34,248.74,248.74,5146.0,240.8923,240.8923,240.3126,240.3126,5146.0
2022-09-13 09:35:00,248.62,249.39,248.59,249.22,4955.0,240.1967,240.9406,240.1677,240.7763,4955.0
2022-09-13 09:40:00,249.3,249.39,248.78,249.07,6078.0,240.8536,240.9406,240.3512,240.6314,6078.0
2022-09-13 09:45:00,249.31,249.51,249.01,249.4,3100.0,240.8633,241.0565,240.5734,240.9502,3100.0
2022-09-13 09:50:00,249.59,249.75,249.3,249.75,2600.0,241.1338,241.2884,240.8536,241.2884,2600.0
2022-09-13 09:55:00,249.76,249.76,249.45,249.67,4951.0,241.298,241.298,240.9985,241.2111,4951.0
2022-09-13 10:00:00,249.62,250.03,249.22,249.73,19623.0,241.1628,241.5589,240.7763,241.2691,19623.0
2022-09-13 10:05:00,249.85,250.44,249.85,250.22,3594.0,241.385,241.955,241.385,241.7425,3594.0
2022-09-13 10:10:00,250.21,250.62,250.05,250.41,2450.0,241.7328,242.1289,241.5782,241.926,2450.0
2022-09-13 10:15:00,250.31,250.54,250.09,250.54,1607.0,241.8294,242.0516,241.6169,242.0516,1607.0
2022-09-13 10:20:00,250.55,250.85,250.29,250.45,7600.0,242.0613,242.3511,241.8101,241.9647,7600.0
2022-09-13 10:25:00,250.21,250.58,249.99,250.58,1301.0,241.7328,242.0903,241.5202,242.0903,1301.0
2022-09-13 10:30:00,250.48,250.49,250.01,250.1,2900.0,241.9936,242.0033,241.5396,241.6265,2900.0
2022-09-13 10:35:00,250.07,250.27,249.89,250.27,1501.0,241.5975,241.7908,241.4236,241.7908,1501.0
2022-09-13 10:40:00,250.32,250.32,249.89,250.26,7164.0,241.8391,241.8391,241.4236,241.7811,7164.0
2022-09-13 10:45:00,250.26,250.26,250.05,250.09,3703.0,241.7811,241.7811,241.5782,241.6169,3703.0
2022-09-13 10:50:00,250.1,250.14,249.33,249.4,11479.0,241.6265,241.6652,240.8826,240.9502,11479.0
2022-09-13 10:55:00,249.31,249.49,249.02,249.42,1567.0,240.8633,241.0372,240.5831,240.9696,1567.0
2022-09-13 11:00:00,249.51,249.72,249.33,249.35,4710.0,241.0565,241.2594,240.8826,240.9019,4710.0
2022-09-13 11:05:00,249.35,249.35,248.98,249.31,2936.0,240.9019,240.9019,240.5445,240.8633,2936.0
2022-09-13 11:10:00,249.17,249.22,248.71,249.03,3150.0,240.728,240.7763,240.2836,240.5928,3150.0
2022-09-13 11:15:00,248.95,249.1,248.9,248.99,2400.0,240.5155,240.6604,240.4672,240.5541,2400.0
2022-09-13 11:20:00,249.05,249.1,248.59,248.59,2450.0,240.6121,240.6604,240.1677,240.1677,2450.0
2022-09-13 11:25:00,248.76,248.98,248.75,248.98,2194.0,240.3319,240.5445,240.3223,240.5445,2194.0
2022-09-13 11:30:00,248.86,249.31,248.86,249.31,5993.0,240.4285,240.8633,240.4285,240.8633,5993.0
2022-09-13 11:35:00,249.39,249.68,249.38,249.67,1641.0,240.9406,241.2207,240.9309,241.2111,1641.0
2022-09-13 11:40:00,249.58,249.58,248.97,249.14,2001.0,241.1241,241.1241,240.5348,240.699,2001.0
2022-09-13 11:45:00,249.21,249.22,248.86,248.86,1647.0,240.7667,240.7763,240.4285,240.4285,1647.0
2022-09-13 11:50:00,248.8,249.31,248.63,249.31,1700.0,240.3706,240.8633,240.2063,240.8633,1700.0
2022-09-13 11:55:00,249.33,249.33,248.89,249.01,3975.0,240.8826,240.8826,240.4575,240.5734,3975.0
2022-09-13 12:00:00,249.0,249.22,248.91,249.19,2662.0,240.5638,240.7763,240.4768,240.7473,2662.0
2022-09-13 12:05:00,249.21,249.49,249.21,249.4,2573.0,240.7667,241.0372,240.7667,240.9502,2573.0
2022-09-13 12:10:00,249.43,249.48,249.2,249.21,3242.0,240.9792,241.0275,240.757,240.7667,3242.0
2022-09-13 12:15:00,249.34,249.53,249.24,249.27,1900.0,240.8923,241.0758,240.7957,240.8246,1900.0
2022-09-13 12:20:00,249.22,249.28,249.06,249.06,2251.0,240.7763,240.8343,240.6218,240.6218,2251.0
2022-09-13 12:25:00,249.03,249.04,248.67,248.7,1866.0,240.5928,240.6024,240.245,240.2739,1866.0
2022-09-13 12:30:00,248.58,248.73,248.5,248.68,2720.0,240.158,240.3029,240.0807,240.2546,2720.0
2022-09-13 12:35:00,248.76,248.99,248.76,248.83,1924.0,240.3319,240.5541,240.3319,240.3995,1924.0
2022-09-13 12:40:00,248.89,249.05,248.69,248.79,2097.0,240.4575,240.6121,240.2643,240.3609,2097.0
2022-09-13 12:45:00,248.74,248.89,248.64,248.87,4110.0,240.3126,240.4575,240.216,240.4382,4110.0
2022-09-13 12:50:00,248.87,249.02,248.87,248.97,1037.0,240.4382,240.5831,240.4382,240.5348,1037.0
2022-09-13 12:55:00,248.82,249.05,248.82,248.97,1374.0,240.3899,240.6121,240.3899,240.5348,1374.0
2022-09-13 13:00:00,248.96,249.29,248.71,249.15,5789.0,240.5251,240.844,240.2836,240.7087,5789.0
2022-09-13 13:05:00,249.34,249.39,249.21,249.21,1408.0,240.8923,240.9406,240.7667,240.7667,1408.0
2022-09-13 13:10:00,249.28,249.63,249.28,249.51,2901.0,240.8343,241.1724,240.8343,241.0565,2901.0
2022-09-13 13:15:00,249.66,249.67,249.35,249.36,900.0,241.2014,241.2111,240.9019,240.9116,900.0
2022-09-13 13:20:00,249.37,249.44,249.25,249.43,2110.0,240.9212,240.9889,240.8053,240.9792,2110.0
2022-09-13 13:25:00,249.56,249.68,249.56,249.68,1340.0,241.1048,241.2207,241.1048,241.2207,1340.0
2022-09-13 13:30:00,249.63,249.69,249.19,249.34,4827.0,241.1724,241.2304,240.7473,240.8923,4827.0
2022-09-13 13:35:00,249.34,249.4,248.94,249.01,1943.0,240.8923,240.9502,240.5058,240.5734,1943.0
2022-09-13 13:40:00,248.96,248.99,248.68,248.68,4876.0,240.5251,240.5541,240.2546,240.2546,4876.0
2022-09-13 13:45:00,248.69,248.89,248.69,248.89,2462.0,240.2643,240.4575,240.2643,240.4575,2462.0
2022-09-13 13:50:00,248.84,249.02,248.7,248.7,2155.0,240.4092,240.5831,240.2739,240.2739,2155.0
2022-09-13 13:55:00,248.79,248.89,248.76,248.76,1110.0,240.3609,240.4575,240.3319,240.3319,1110.0
2022-09-13 14:00:00,248.79,248.79,248.28,248.35,2023.0,240.3609,240.3609,239.8682,239.9358,2023.0
2022-09-13 14:05:00,248.4,248.4,247.82,247.86,7830.0,239.9841,239.9841,239.4238,239.4624,7830.0
2022-09-13 14:10:00,247.94,248.26,247.94,248.26,1222.0,239.5397,239.8489,239.5397,239.8489,1222.0
2022-09-13 14:15:00,248.26,248.45,248.2,248.2,2807.0,239.8489,240.0324,239.7909,239.7909,2807.0
2022-09-13 14:20:00,248.12,248.32,248.06,248.12,1635.0,239.7136,239.9068,239.6556,239.7136,1635.0
2022-09-13 14:25:00,248.06,248.08,247.58,247.73,1902.0,239.6556,239.675,239.1919,239.3368,1902.0
2022-09-13 14:30:00,247.83,247.89,247.81,247.82,1400.0,239.4334,239.4914,239.4141,239.4238,1400.0
2022-09-13 14:35:00,247.8,247.8,247.49,247.57,3093.0,239.4044,239.4044,239.1049,239.1822,3093.0
2022-09-13 14:40:00,247.5,247.5,247.49,247.5,900.0,239.1146,239.1146,239.1049,239.1146,900.0
2022-09-13 14:45:00,247.65,247.66,247.49,247.58,3694.0,239.2595,239.2692,239.1049,239.1919,3694.0
2022-09-13 14:50:00,247.56,247.58,247.41,247.41,6899.0,239.1726,239.1919,239.0277,239.0277,6899.0
2022-09-13 14:55:00,247.48,247.77,247.43,247.59,7507.0,239.0953,239.3755,239.047,239.2016,7507.0
2022-09-13 15:00:00,247.55,247.57,247.43,247.45,3863.0,239.1629,239.1822,239.047,239.0663,3863.0
2022-09-13 15:05:00,247.44,247.71,247.43,247.43,4039.0,239.0566,239.3175,239.047,239.047,4039.0
2022-09-13 15:10:00,247.48,247.48,246.82,246.95,2401.0,239.0953,239.0953,238.4576,238.5832,2401.0
2022-09-13 15:15:00,246.86,247.07,246.69,246.77,4327.0,238.4963,238.6992,238.332,238.4093,4327.0
2022-09-13 15:20:00,246.63,246.74,246.18,246.44,3058.0,238.2741,238.3804,237.8393,238.0905,3058.0
2022-09-13 15:25:00,246.44,246.5,246.15,246.29,4270.0,238.0905,238.1485,237.8103,237.9456,4270.0
2022-09-13 15:30:00,246.29,246.3,245.7,245.91,7416.0,237.9456,237.9553,237.3756,237.5785,7416.0
2022-09-13 15:35:00,246.01,246.21,245.62,246.11,7545.0,237.6751,237.8683,237.2983,237.7717,7545.0
2022-09-13 15:40:00,246.1,246.1,245.56,245.75,6170.0,237.762,237.762,237.2403,237.4239,6170.0
2022-09-13 15:45:00,245.74,245.74,244.92,245.45,14594.0,237.4142,237.4142,236.622,237.1341,14594.0
2022-09-13 15:50:00,245.41,245.86,245.36,245.77,14969.0,237.0954,237.5302,237.0471,237.4432,14969.0
2022-09-13 15:55:00,245.7,246.62,245.63,246.11,34172.0,237.3756,238.2644,237.308,237.7717,34172.0
2022-09-14 09:30:00,243.53,244.23,242.77,243.7,13905.0,236.0462,236.7247,235.3095,236.211,13905.0
2022-09-14 09:35:00,243.69,243.72,243.24,243.71,1100.0,236.2013,236.2303,235.7651,236.2207,1100.0
2022-09-14 09:40:00,243.72,244.04,243.67,244.04,1864.0,236.2303,236.5405,236.1819,236.5405,1864.0
2022-09-14 09:45:00,244.23,244.31,243.16,243.16,4100.0,236.7247,236.8022,235.6876,235.6876,4100.0
2022-09-14 09:50:00,243.37,244.14,243.37,244.12,2300.0,235.8911,236.6374,235.8911,236.6181,2300.0
2022-09-14 09:55:00,244.16,244.21,243.75,244.21,3588.0,236.6568,236.7053,236.2594,236.7053,3588.0
2022-09-14 10:00:00,244.42,244.58,243.29,243.77,4634.0,236.9088,237.0639,235.8136,236.2788,4634.0
2022-09-14 10:05:00,243.7,244.13,243.69,243.69,1283.0,236.211,236.6277,236.2013,236.2013,1283.0
2022-09-14 10:10:00,243.83,244.47,243.83,244.05,3347.0,236.337,236.9573,236.337,236.5502,3347.0
2022-09-14 10:15:00,244.07,244.3,243.55,243.63,5743.0,236.5696,236.7925,236.0656,236.1431,5743.0
2022-09-14 10:20:00,243.92,243.99,243.21,243.53,6233.0,236.4242,236.4921,235.736,236.0462,6233.0
2022-09-14 10:25:00,243.46,243.46,242.61,242.61,3269.0,235.9783,235.9783,235.1545,235.1545,3269.0
2022-09-14 10:30:00,242.42,242.92,242.32,242.32,5515.0,234.9703,235.4549,234.8734,234.8734,5515.0
2022-09-14 10:35:00,242.43,243.02,242.21,243.02,5309.0,234.98,235.5519,234.7668,235.5519,5309.0
2022-09-14 10:40:00,243.15,243.55,242.79,243.55,4309.0,235.6779,236.0656,235.3289,236.0656,4309.0
2022-09-14 10:45:00,243.62,244.08,243.58,243.77,2741.0,236.1334,236.5793,236.0947,236.2788,2741.0
2022-09-14 10:50:00,243.96,244.16,243.94,244.16,1400.0,236.463,236.6568,236.4436,236.6568,1400.0
2022-09-14 10:55:00,244.4,244.51,244.13,244.51,2919.0,236.8895,236.9961,236.6277,236.9961,2919.0
2022-09-14 11:00:00,244.74,245.05,244.61,245.0,7264.0,237.219,237.5195,237.093,237.471,7264.0
2022-09-14 11:05:00,245.11,245.56,244.95,245.31,6642.0,237.5776,238.0138,237.4226,237.7715,6642.0
2022-09-14 11:10:00,245.51,245.56,245.09,245.09,4912.0,237.9653,238.0138,237.5582,237.5582,4912.0
2022-09-14 11:15:00,245.27,245.35,244.96,244.98,3178.0,237.7327,237.8103,237.4322,237.4516,3178.0
2022-09-14 11:20:00,245.0,245.15,244.7,245.09,4521.0,237.471,237.6164,237.1802,237.5582,4521.0
2022-09-14 11:25:00,244.89,244.95,244.25,244.25,1165.0,237.3644,237.4226,236.7441,236.7441,1165.0
2022-09-14 11:30:00,244.29,244.37,243.75,243.75,2320.0,236.7828,236.8604,236.2594,236.2594,2320.0
2022-09-14 11:35:00,243.66,244.17,243.59,244.09,3618.0,236.1722,236.6665,236.1043,236.589,3618.0
2022-09-14 11:40:00,244.07,244.27,243.91,244.22,5664.0,236.5696,236.7634,236.4145,236.715,5664.0
2022-09-14 11:45:00,244.29,244.31,244.04,244.04,3336.0,236.7828,236.8022,236.5405,236.5405,3336.0
2022-09-14 11:50:00,243.96,244.32,243.57,244.3,1293.0,236.463,236.8119,236.085,236.7925,1293.0
2022-09-14 11:55:00,244.34,244.35,243.93,244.02,2156.0,236.8313,236.841,236.4339,236.5211,2156.0
2022-09-14 12:00:00,243.93,244.08,243.66,243.78,1600.0,236.4339,236.5793,236.1722,236.2885,1600.0
2022-09-14 12:05:00,243.74,244.09,243.74,243.95,1910.0,236.2497,236.589,236.2497,236.4533,1910.0
2022-09-14 12:10:00,243.97,243.97,243.82,243.83,1000.0,236.4727,236.4727,236.3273,236.337,1000.0
2022-09-14 12:15:00,243.82,243.82,243.67,243.69,1555.0,236.3273,236.3273,236.1819,236.2013,1555.0
2022-09-14 12:20:00,243.78,243.9,243.68,243.9,1649.0,236.2885,236.4048,236.1916,236.4048,1649.0
2022-09-14 12:25:00,243.92,243.92,243.54,243.76,3483.0,236.4242,236.4242,236.0559,236.2691,3483.0
2022-09-14 12:30:00,243.6,243.6,243.31,243.45,1402.0,236.114,236.114,235.8329,235.9686,1402.0
2022-09-14 12:35:00,243.47,244.41,243.46,244.27,6872.0,235.988,236.8991,235.9783,236.7634,6872.0
2022-09-14 12:40:00,244.26,244.53,243.97,244.53,6303.0,236.7538,237.0155,236.4727,237.0155,6303.0
2022-09-14 12:45:00,244.53,245.0,244.45,244.96,7954.0,237.0155,237.471,236.9379,237.4322,7954.0
2022-09-14 12:50:00,245.04,245.49,245.01,245.27,4674.0,237.5098,237.946,237.4807,237.7327,4674.0
2022-09-14 12:55:00,245.55,245.67,245.03,245.19,11472.0,238.0041,238.1204,237.5001,237.6552,11472.0
2022-09-14 13:00:00,245.2,245.4,245.16,245.31,7682.0,237.6649,237.8587,237.6261,237.7715,7682.0
2022-09-14 13:05:00,245.31,245.61,245.13,245.4,15641.0,237.7715,238.0623,237.597,237.8587,15641.0
2022-09-14 13:10:00,245.34,245.34,244.81,244.82,3340.0,237.8006,237.8006,237.2869,237.2965,3340.0
2022-09-14 13:15:00,244.86,244.86,244.36,244.36,1428.0,237.3353,237.3353,236.8507,236.8507,1428.0
2022-09-14 13:20:00,244.36,244.53,244.2,244.2,3882.0,236.8507,237.0155,236.6956,236.6956,3882.0
2022-09-14 13:25:00,244.1,244.2,244.05,244.17,1819.0,236.5987,236.6956,236.5502,236.6665,1819.0
2022-09-14 13:30:00,244.11,244.22,243.98,243.98,2333.0,236.6084,236.715,236.4824,236.4824,2333.0
2022-09-14 13:35:00,243.89,243.89,243.47,243.47,3288.0,236.3951,236.3951,235.988,235.988,3288.0
2022-09-14 13:40:00,243.51,243.56,243.41,243.41,1600.0,236.0268,236.0753,235.9299,235.9299,1600.0
2022-09-14 13:45:00,243.41,243.41,242.39,242.65,5334.0,235.9299,235.9299,234.9412,235.1932,5334.0
2022-09-14 13:50:00,242.56,243.08,242.55,243.01,2941.0,235.106,235.61,235.0963,235.5422,2941.0
2022-09-14 13:55:00,243.03,243.12,242.7,242.81,3011.0,235.5616,235.6488,235.2417,235.3483,3011.0
2022-09-14 14:00:00,242.93,242.93,242.21,242.22,3438.0,235.4646,235.4646,234.7668,234.7764,3438.0
2022-09-14 14:05:00,242.51,242.74,242.21,242.31,3511.0,235.0575,235.2805,234.7668,234.8637,3511.0
2022-09-14 14:10:00,242.14,242.35,242.06,242.28,5799.0,234.6989,234.9024,234.6214,234.8346,5799.0
2022-09-14 14:15:00,242.15,242.34,242.03,242.06,2756.0,234.7086,234.8928,234.5923,234.6214,2756.0
2022-09-14 14:20:00,241.98,242.13,241.98,242.01,2051.0,234.5438,234.6892,234.5438,234.5729,2051.0
2022-09-14 14:25:00,242.06,242.32,242.0,242.1,4457.0,234.6214,234.8734,234.5632,234.6601,4457.0
2022-09-14 14:30:00,242.21,242.33,242.21,242.3,1575.0,234.7668,234.8831,234.7668,234.854,1575.0
2022-09-14 14:35:00,242.22,242.3,242.07,242.27,3300.0,234.7764,234.854,234.6311,234.8249,3300.0
2022-09-14 14:40:00,242.16,242.17,241.56,241.62,6664.0,234.7183,234.728,234.1367,234.1949,6664.0
2022-09-14 14:45:00,241.5,241.69,241.37,241.59,4292.0,234.0786,234.2627,233.9526,234.1658,4292.0
2022-09-14 14:50:00,241.67,241.74,241.19,241.38,4653.0,234.2433,234.3112,233.7781,233.9623,4653.0
2022-09-14 14:55:00,241.39,241.6,241.3,241.56,4351.0,233.972,234.1755,233.8847,234.1367,4351.0
2022-09-14 15:00:00,241.52,241.67,241.36,241.49,3248.0,234.098,234.2433,233.9429,234.0689,3248.0
2022-09-14 15:05:00,241.59,242.0,241.52,242.0,3017.0,234.1658,234.5632,234.098,234.5632,3017.0
2022-09-14 15:10:00,241.99,241.99,241.18,241.18,4349.0,234.5535,234.5535,233.7684,233.7684,4349.0
2022-09-14 15:15:00,241.1,241.1,240.45,240.69,6910.0,233.6909,233.6909,233.0608,233.2935,6910.0
2022-09-14 15:20:00,240.81,241.13,240.57,240.91,5247.0,233.4098,233.7199,233.1771,233.5067,5247.0
2022-09-14 15:25:00,240.82,240.96,240.62,240.88,5940.0,233.4195,233.5552,233.2256,233.4776,5940.0
2022-09-14 15:30:00,240.89,240.89,240.36,240.76,9204.0,233.4873,233.4873,232.9736,233.3613,9204.0
2022-09-14 15:35:00,240.78,240.99,240.39,240.42,18830.0,233.3807,233.5842,233.0027,233.0318,18830.0
2022-09-14 15:40:00,240.41,240.95,240.3,240.83,19729.0,233.0221,233.5455,232.9154,233.4292,19729.0
2022-09-14 15:45:00,240.83,241.17,240.69,241.13,26305.0,233.4292,233.7587,233.2935,233.7199,26305.0
2022-09-14 15:50:00,241.22,241.84,241.17,241.7,15557.0,233.8072,234.4081,233.7587,234.2724,15557.0
2022-09-14 15:55:00,241.71,242.53,241.57,242.11,66335.0,234.2821,235.0769,234.1464,234.6698,66335.0
2022-09-15 09:30:00,241.57,241.57,240.94,240.95,6756.0,234.1464,234.1464,233.5358,233.5455,6756.0
2022-09-15 09:35:00,241.11,241.11,240.21,240.21,1700.0,233.7006,233.7006,232.8282,232.8282,1700.0
2022-09-15 09:40:00,240.18,240.77,240.17,240.74,2182.0,232.7991,233.371,232.7894,233.3419,2182.0
2022-09-15 09:45:00,240.76,240.94,240.71,240.94,1801.0,233.3613,233.5358,233.3128,233.5358,1801.0
2022-09-15 09:50:00,240.96,241.22,240.85,240.93,2438.0,233.5552,233.8072,233.4485,233.5261,2438.0
2022-09-15 09:55:00,240.84,241.15,240.76,241.12,4174.0,233.4389,233.7393,233.3613,233.7102,4174.0
2022-09-15 10:00:00,241.18,241.5,241.07,241.09,3222.0,233.7684,234.0786,233.6618,233.6812,3222.0
2022-09-15 10:05:00,241.26,241.37,240.95,241.11,5224.0,233.8459,233.9526,233.5455,233.7006,5224.0
2022-09-15 10:10:00,240.92,240.96,240.86,240.96,1200.0,233.5164,233.5552,233.4582,233.5552,1200.0
2022-09-15 10:15:00,240.89,241.59,240.89,241.26,5416.0,233.4873,234.1658,233.4873,233.8459,5416.0
2022-09-15 10:20:00,240.96,241.09,240.86,241.09,3468.0,233.5552,233.6812,233.4582,233.6812,3468.0
2022-09-15 10:25:00,241.0,241.0,240.31,240.32,1901.0,233.5939,233.5939,232.9251,232.9348,1901.0
2022-09-15 10:30:00,240.33,240.71,240.31,240.31,17246.0,232.9445,233.3128,232.9251,232.9251,17246.0
2022-09-15 10:35:00,239.99,241.0,239.85,240.78,7540.0,232.615,233.5939,232.4793,233.3807,7540.0
2022-09-15 10:40:00,240.42,240.43,239.5,239.5,4678.0,233.0318,233.0415,232.14,232.14,4678.0
2022-09-15 10:45:00,239.62,239.75,238.41,238.41,6640.0,232.2563,232.3823,231.0835,231.0835,6640.0
2022-09-15 10:50:00,238.32,238.37,237.68,238.37,2899.0,230.9963,231.0448,230.376,231.0448,2899.0
2022-09-15 10:55:00,238.46,238.6,238.19,238.29,3821.0,231.132,231.2677,230.8703,230.9672,3821.0
2022-09-15 11:00:00,238.26,238.36,237.97,238.09,4377.0,230.9381,231.0351,230.657,230.7734,4377.0
2022-09-15 11:05:00,238.0,238.21,237.95,238.0,2041.0,230.6861,230.8897,230.6377,230.6861,2041.0
2022-09-15 11:10:00,237.78,237.88,237.53,237.6,3737.0,230.4729,230.5698,230.2306,230.2984,3737.0
2022-09-15 11:15:00,237.45,237.78,237.23,237.77,3967.0,230.153,230.4729,229.9398,230.4632,3967.0
2022-09-15 11:20:00,237.64,238.27,237.58,238.15,16263.0,230.3372,230.9478,230.279,230.8315,16263.0
2022-09-15 11:25:00,238.05,238.3,238.01,238.22,3072.0,230.7346,230.9769,230.6958,230.8994,3072.0
2022-09-15 11:30:00,238.15,238.43,238.13,238.33,3916.0,230.8315,231.1029,230.8121,231.006,3916.0
2022-09-15 11:35:00,238.21,238.28,237.6,238.0,2492.0,230.8897,230.9575,230.2984,230.6861,2492.0
2022-09-15 11:40:00,238.07,238.25,237.93,238.02,3046.0,230.754,230.9284,230.6183,230.7055,3046.0
2022-09-15 11:45:00,237.95,238.0,237.57,237.81,2718.0,230.6377,230.6861,230.2693,230.502,2718.0
2022-09-15 11:50:00,237.83,237.83,237.41,237.48,7249.0,230.5214,230.5214,230.1143,230.1821,7249.0
2022-09-15 11:55:00,237.34,237.59,237.09,237.59,2421.0,230.0464,230.2887,229.8041,230.2887,2421.0
2022-09-15 12:00:00,237.58,237.85,237.4,237.63,1778.0,230.279,230.5407,230.1046,230.3275,1778.0
2022-09-15 12:05:00,237.71,237.71,237.26,237.37,2101.0,230.405,230.405,229.9689,230.0755,2101.0
2022-09-15 12:10:00,237.43,237.43,237.11,237.16,2000.0,230.1336,230.1336,229.8235,229.8719,2000.0
2022-09-15 12:15:00,237.1,237.47,237.1,237.4,3352.0,229.8138,230.1724,229.8138,230.1046,3352.0
2022-09-15 12:20:00,237.49,237.49,237.23,237.26,3398.0,230.1918,230.1918,229.9398,229.9689,3398.0
2022-09-15 12:25:00,237.22,237.44,237.2,237.34,1592.0,229.9301,230.1433,229.9107,230.0464,1592.0
2022-09-15 12:30:00,237.42,237.59,237.39,237.53,2587.0,230.124,230.2887,230.0949,230.2306,2587.0
2022-09-15 12:35:00,237.61,237.61,237.37,237.59,5866.0,230.3081,230.3081,230.0755,230.2887,5866.0
2022-09-15 12:40:00,237.7,238.03,237.62,238.03,1870.0,230.3953,230.7152,230.3178,230.7152,1870.0
2022-09-15 12:45:00,237.97,237.97,237.36,237.57,1688.0,230.657,230.657,230.0658,230.2693,1688.0
2022-09-15 12:50:00,237.7,237.75,237.62,237.73,1811.0,230.3953,230.4438,230.3178,230.4244,1811.0
2022-09-15 12:55:00,237.71,237.89,237.6,237.89,1547.0,230.405,230.5795,230.2984,230.5795,1547.0
2022-09-15 13:00:00,237.97,238.81,237.97,238.48,6262.0,230.657,231.4712,230.657,231.1514,6262.0
2022-09-15 13:05:00,238.48,238.68,238.46,238.6,2193.0,231.1514,231.3452,231.132,231.2677,2193.0
2022-09-15 13:10:00,238.76,238.84,238.62,238.71,1591.0,231.4228,231.5003,231.2871,231.3743,1591.0
2022-09-15 13:15:00,238.84,239.37,238.8,239.13,24283.0,231.5003,232.014,231.4615,231.7814,24283.0
2022-09-15 13:20:00,239.3,239.39,239.07,239.13,2113.0,231.9462,232.0334,231.7232,231.7814,2113.0
2022-09-15 13:25:00,239.0,239.05,238.73,238.79,2116.0,231.6554,231.7039,231.3937,231.4519,2116.0
2022-09-15 13:30:00,238.75,239.18,238.75,239.18,1331.0,231.4131,231.8299,231.4131,231.8299,1331.0
2022-09-15 13:35:00,239.18,239.26,238.77,238.95,2272.0,231.8299,231.9074,231.4325,231.6069,2272.0
2022-09-15 13:40:00,239.07,239.09,238.89,239.0,1753.0,231.7232,231.7426,231.5488,231.6554,1753.0
2022-09-15 13:45:00,238.93,238.98,238.69,238.98,1500.0,231.5875,231.636,231.3549,231.636,1500.0
2022-09-15 13:50:00,238.86,238.89,238.62,238.74,1734.0,231.5197,231.5488,231.2871,231.4034,1734.0
2022-09-15 13:55:00,238.81,238.89,238.7,238.83,3900.0,231.4712,231.5488,231.3646,231.4906,3900.0
2022-09-15 14:00:00,238.78,238.8,238.18,238.27,1900.0,231.4422,231.4615,230.8606,230.9478,1900.0
2022-09-15 14:05:00,238.22,238.28,238.08,238.2,2061.0,230.8994,230.9575,230.7637,230.88,2061.0
2022-09-15 14:10:00,238.25,238.38,238.07,238.07,2400.0,230.9284,231.0544,230.754,230.754,2400.0
2022-09-15 14:15:00,238.22,238.46,238.21,238.46,1505.0,230.8994,231.132,230.8897,231.132,1505.0
2022-09-15 14:20:00,238.41,238.51,238.22,238.25,3796.0,231.0835,231.1805,230.8994,230.9284,3796.0
2022-09-15 14:25:00,238.29,238.36,238.09,238.16,4164.0,230.9672,231.0351,230.7734,230.8412,4164.0
2022-09-15 14:30:00,238.2,238.38,238.1,238.1,2843.0,230.88,231.0544,230.7831,230.7831,2843.0
2022-09-15 14:35:00,238.14,238.33,238.14,238.25,3615.0,230.8218,231.006,230.8218,230.9284,3615.0
2022-09-15 14:40:00,238.14,238.14,237.77,238.12,2300.0,230.8218,230.8218,230.4632,230.8024,2300.0
2022-09-15 14:45:00,238.1,238.13,237.59,237.59,1595.0,230.7831,230.8121,230.2887,230.2887,1595.0
2022-09-15 14:50:00,237.58,237.76,237.39,237.76,1106.0,230.279,230.4535,230.0949,230.4535,1106.0
2022-09-15 14:55:00,237.62,237.75,237.5,237.6,15101.0,230.3178,230.4438,230.2015,230.2984,15101.0
2022-09-15 15:00:00,237.68,237.86,237.36,237.86,35778.0,230.376,230.5504,230.0658,230.5504,35778.0
2022-09-15 15:05:00,237.74,237.76,237.48,237.49,1165.0,230.4341,230.4535,230.1821,230.1918,1165.0
2022-09-15 15:10:00,237.5,237.5,236.94,237.12,2548.0,230.2015,230.2015,229.6587,229.8332,2548.0
2022-09-15 15:15:00,237.23,237.47,237.05,237.45,4900.0,229.9398,230.1724,229.7653,230.153,4900.0
2022-09-15 15:20:00,237.45,237.76,237.35,237.76,2719.0,230.153,230.4535,230.0561,230.4535,2719.0
2022-09-15 15:25:00,237.73,237.73,237.32,237.5,2359.0,230.4244,230.4244,230.027,230.2015,2359.0
2022-09-15 15:30:00,237.5,237.74,237.37,237.41,4413.0,230.2015,230.4341,230.0755,230.1143,4413.0
2022-09-15 15:35:00,237.46,237.96,237.4,237.93,9245.0,230.1627,230.6474,230.1046,230.6183,9245.0
2022-09-15 15:40:00,237.85,238.11,237.82,238.11,6749.0,230.5407,230.7927,230.5117,230.7927,6749.0
2022-09-15 15:45:00,238.15,238.35,237.96,238.0,26713.0,230.8315,231.0254,230.6474,230.6861,26713.0
2022-09-15 15:50:00,238.12,238.56,237.76,238.22,9298.0,230.8024,231.2289,230.4535,230.8994,9298.0
2022-09-15 15:55:00,238.23,238.41,238.02,238.08,36110.0,230.9091,231.0835,230.7055,230.7637,36110.0
2022-09-16 09:30:00,237.3,237.3,235.45,236.25,109434.0,230.0076,230.0076,228.2145,228.9899,109434.0
2022-09-16 09:35:00,236.0,237.14,236.0,236.66,4438.0,228.7476,229.8526,228.7476,229.3873,4438.0
2022-09-16 09:40:00,236.75,237.0,236.28,236.43,3246.0,229.4745,229.7169,229.019,229.1644,3246.0
2022-09-16 09:45:00,236.66,236.66,236.11,236.5,3300.0,229.3873,229.3873,228.8542,229.2322,3300.0
2022-09-16 09:50:00,236.66,236.66,235.58,236.12,1716.0,229.3873,229.3873,228.3405,228.8639,1716.0
2022-09-16 09:55:00,236.15,236.25,235.8,235.84,1662.0,228.893,228.9899,228.5537,228.5925,1662.0
2022-09-16 10:00:00,235.96,236.19,235.73,235.84,3611.0,228.7088,228.9317,228.4859,228.5925,3611.0
2022-09-16 10:05:00,235.68,236.53,235.47,235.88,17515.0,228.4374,229.2613,228.2339,228.6313,17515.0
2022-09-16 10:10:00,235.82,236.55,235.82,236.29,801.0,228.5731,229.2807,228.5731,229.0287,801.0
2022-09-16 10:15:00,236.24,236.68,235.87,235.87,20070.0,228.9802,229.4067,228.6216,228.6216,20070.0
2022-09-16 10:20:00,236.02,236.32,235.87,236.26,1055.0,228.767,229.0578,228.6216,228.9996,1055.0
2022-09-16 10:25:00,236.27,236.36,235.95,236.22,1200.0,229.0093,229.0965,228.6991,228.9608,1200.0
2022-09-16 10:30:00,236.17,236.35,236.02,236.04,1416.0,228.9124,229.0868,228.767,228.7864,1416.0
2022-09-16 10:35:00,236.47,236.79,236.14,236.44,1836.0,229.2031,229.5133,228.8833,229.1741,1836.0
2022-09-16 10:40:00,236.67,236.67,235.85,235.85,16521.0,229.397,229.397,228.6022,228.6022,16521.0
2022-09-16 10:45:00,235.78,235.96,235.63,235.81,2001.0,228.5343,228.7088,228.389,228.5634,2001.0
2022-09-16 10:50:00,235.76,236.63,235.6,236.39,1600.0,228.515,229.3582,228.3599,229.1256,1600.0
2022-09-16 10:55:00,236.18,236.39,235.87,235.87,1860.0,228.9221,229.1256,228.6216,228.6216,1860.0
2022-09-16 11:00:00,236.02,236.02,235.58,235.8,700.0,228.767,228.767,228.3405,228.5537,700.0
2022-09-16 11:05:00,235.91,236.2,235.91,236.2,2105.0,228.6604,228.9414,228.6604,228.9414,2105.0
2022-09-16 11:10:00,236.0,236.05,235.83,236.05,515.0,228.7476,228.7961,228.5828,228.7961,515.0
2022-09-16 11:15:00,235.98,236.51,235.98,236.3,1701.0,228.7282,229.2419,228.7282,229.0384,1701.0
2022-09-16 11:20:00,236.28,236.28,236.0,236.1,1100.0,229.019,229.019,228.7476,228.8445,1100.0
2022-09-16 11:25:00,235.84,236.2,235.74,235.97,1894.0,228.5925,228.9414,228.4956,228.7185,1894.0
2022-09-16 11:30:00,235.99,236.15,235.66,236.01,2124.0,228.7379,228.893,228.418,228.7573,2124.0
2022-09-16 11:35:00,235.92,235.92,235.69,235.81,910.0,228.67,228.67,228.4471,228.5634,910.0
2022-09-16 11:40:00,236.0,236.35,236.0,236.35,1247.0,228.7476,229.0868,228.7476,229.0868,1247.0
2022-09-16 11:45:00,236.34,236.5,236.24,236.31,1237.0,229.0771,229.2322,228.9802,229.0481,1237.0
2022-09-16 11:50:00,236.49,236.57,236.43,236.51,1173.0,229.2225,229.3001,229.1644,229.2419,1173.0
2022-09-16 11:55:00,236.58,236.81,236.58,236.81,1675.0,229.3098,229.5327,229.3098,229.5327,1675.0
2022-09-16 12:00:00,236.78,236.78,236.54,236.64,1673.0,229.5036,229.5036,229.271,229.3679,1673.0
2022-09-16 12:05:00,236.64,236.64,236.64,236.64,0.0,229.3679,229.3679,229.3679,229.3679,0.0
2022-09-16 12:10:00,236.43,236.5,236.37,236.37,750.0,229.1644,229.2322,229.1062,229.1062,750.0
2022-09-16 12:15:00,236.5,236.59,236.11,236.16,1800.0,229.2322,229.3195,228.8542,228.9027,1800.0
2022-09-16 12:20:00,236.21,236.33,236.05,236.05,894.0,228.9511,229.0674,228.7961,228.7961,894.0
2022-09-16 12:25:00,236.04,236.14,235.85,236.05,18523.0,228.7864,228.8833,228.6022,228.7961,18523.0
2022-09-16 12:30:00,235.89,236.02,235.81,235.84,600.0,228.641,228.767,228.5634,228.5925,600.0
2022-09-16 12:35:00,235.9,236.06,235.85,235.96,1495.0,228.6507,228.8057,228.6022,228.7088,1495.0
2022-09-16 12:40:00,236.2,236.33,236.06,236.32,1259.0,228.9414,229.0674,228.8057,229.0578,1259.0
2022-09-16 12:45:00,236.2,236.45,236.16,236.38,2700.0,228.9414,229.1838,228.9027,229.1159,2700.0
2022-09-16 12:50:00,236.36,236.9,236.35,236.59,2154.0,229.0965,229.6199,229.0868,229.3195,2154.0
2022-09-16 12:55:00,236.49,236.69,236.36,236.69,1730.0,229.2225,229.4164,229.0965,229.4164,1730.0
2022-09-16 13:00:00,236.66,237.0,236.54,236.57,4407.0,229.3873,229.7169,229.271,229.3001,4407.0
2022-09-16 13:05:00,236.61,236.61,236.36,236.48,801.0,229.3388,229.3388,229.0965,229.2128,801.0
2022-09-16 13:10:00,236.57,236.6,236.36,236.6,400.0,229.3001,229.3292,229.0965,229.3292,400.0
2022-09-16 13:15:00,236.58,236.78,236.57,236.78,525.0,229.3098,229.5036,229.3001,229.5036,525.0
2022-09-16 13:20:00,236.79,236.99,236.7,236.77,1111.0,229.5133,229.7072,229.4261,229.4939,1111.0
2022-09-16 13:25:00,236.74,236.74,236.43,236.43,1488.0,229.4648,229.4648,229.1644,229.1644,1488.0
2022-09-16 13:30:00,236.54,236.87,236.53,236.67,2007.0,229.271,229.5909,229.2613,229.397,2007.0
2022-09-16 13:35:00,236.89,237.2,236.89,237.2,815.0,229.6102,229.9107,229.6102,229.9107,815.0
2022-09-16 13:40:00,237.07,237.18,236.97,237.05,900.0,229.7847,229.8913,229.6878,229.7653,900.0
2022-09-16 13:45:00,237.05,237.17,236.65,236.65,4140.0,229.7653,229.8816,229.3776,229.3776,4140.0
2022-09-16 13:50:00,236.64,236.64,236.39,236.39,600.0,229.3679,229.3679,229.1256,229.1256,600.0
2022-09-16 13:55:00,236.31,236.62,236.22,236.4,2095.0,229.0481,229.3485,228.9608,229.1353,2095.0
2022-09-16 14:00:00,236.45,236.66,236.45,236.54,1400.0,229.1838,229.3873,229.1838,229.271,1400.0
2022-09-16 14:05:00,236.54,236.98,236.51,236.85,3352.0,229.271,229.6975,229.2419,229.5715,3352.0
2022-09-16 14:10:00,236.91,236.91,236.49,236.57,2959.0,229.6296,229.6296,229.2225,229.3001,2959.0
2022-09-16 14:15:00,236.65,236.9,236.65,236.75,2136.0,229.3776,229.6199,229.3776,229.4745,2136.0
2022-09-16 14:20:00,236.86,236.88,236.59,236.88,1700.0,229.5812,229.6005,229.3195,229.6005,1700.0
2022-09-16 14:25:00,236.96,237.74,236.96,237.61,3837.0,229.6781,230.4341,229.6781,230.3081,3837.0
2022-09-16 14:30:00,237.58,237.78,237.47,237.78,8312.0,230.279,230.4729,230.1724,230.4729,8312.0
2022-09-16 14:35:00,237.88,237.98,237.16,237.16,3257.0,230.5698,230.6667,229.8719,229.8719,3257.0
2022-09-16 14:40:00,237.08,237.24,236.85,237.08,2502.0,229.7944,229.9495,229.5715,229.7944,2502.0
2022-09-16 14:45:00,237.08,237.91,237.08,237.9,3775.0,229.7944,230.5989,229.7944,230.5892,3775.0
2022-09-16 14:50:00,237.71,238.31,237.7,238.12,3477.0,230.405,230.9866,230.3953,230.8024,3477.0
2022-09-16 14:55:00,237.99,238.11,237.84,237.98,3105.0,230.6764,230.7927,230.531,230.6667,3105.0
2022-09-16 15:00:00,238.02,238.15,237.87,238.06,1302.0,230.7055,230.8315,230.5601,230.7443,1302.0
2022-09-16 15:05:00,238.29,238.6,238.25,238.42,1578.0,230.9672,231.2677,230.9284,231.0932,1578.0
2022-09-16 15:10:00,238.42,238.43,237.92,237.97,3142.0,231.0932,231.1029,230.6086,230.657,3142.0
2022-09-16 15:15:00,237.96,238.21,237.87,237.92,3123.0,230.6474,230.8897,230.5601,230.6086,3123.0
2022-09-16 15:20:00,238.31,238.7,238.26,238.26,3379.0,230.9866,231.3646,230.9381,230.9381,3379.0
2022-09-16 15:25:00,238.26,238.42,238.07,238.3,2375.0,230.9381,231.0932,230.754,230.9769,2375.0
2022-09-16 15:30:00,238.27,238.47,237.95,238.21,4407.0,230.9478,231.1417,230.6377,230.8897,4407.0
2022-09-16 15:35:00,238.18,238.92,238.08,238.91,8644.0,230.8606,231.5779,230.7637,231.5682,8644.0
2022-09-16 15:40:00,238.93,239.04,238.69,238.76,6346.0,231.5875,231.6942,231.3549,231.4228,6346.0
2022-09-16 15:45:00,238.69,238.74,238.16,238.51,9327.0,231.3549,231.4034,230.8412,231.1805,9327.0
2022-09-16 15:50:00,238.65,239.2,238.62,239.01,15595.0,231.3162,231.8493,231.2871,231.6651,15595.0
2022-09-16 15:55:00,239.03,239.54,238.98,239.21,76507.0,231.6845,232.1788,231.636,231.8589,76507.0
2022-09-19 09:30:00,236.84,237.92,236.38,237.92,7156.0,229.5618,230.6086,229.1159,230.6086,7156.0
2022-09-19 09:35:00,237.5,238.77,236.95,238.77,6278.0,230.2015,231.4325,229.6684,231.4325,6278.0
2022-09-19 09:40:00,238.21,238.87,238.1,238.1,1320.0,230.8897,231.5294,230.7831,230.7831,1320.0
2022-09-19 09:45:00,238.19,238.51,237.94,238.21,1870.0,230.8703,231.1805,230.628,230.8897,1870.0
2022-09-19 09:50:00,238.68,238.88,238.68,238.72,1700.0,231.3452,231.5391,231.3452,231.384,1700.0
2022-09-19 09:55:00,238.74,238.92,237.97,238.0,1701.0,231.4034,231.5779,230.657,230.6861,1701.0
2022-09-19 10:00:00,238.27,238.34,237.93,237.93,4526.0,230.9478,231.0157,230.6183,230.6183,4526.0
2022-09-19 10:05:00,238.01,238.02,237.82,237.88,1743.0,230.6958,230.7055,230.5117,230.5698,1743.0
2022-09-19 10:10:00,238.03,238.66,237.81,238.32,3277.0,230.7152,231.3258,230.502,230.9963,3277.0
2022-09-19 10:15:00,238.41,238.64,238.31,238.31,1300.0,231.0835,231.3065,230.9866,230.9866,1300.0
2022-09-19 10:20:00,238.25,238.8,238.12,238.58,2550.0,230.9284,231.4615,230.8024,231.2483,2550.0
2022-09-19 10:25:00,239.0,239.21,238.95,239.21,1000.0,231.6554,231.8589,231.6069,231.8589,1000.0
2022-09-19 10:30:00,239.29,239.29,238.92,239.12,1562.0,231.9365,231.9365,231.5779,231.7717,1562.0
2022-09-19 10:35:00,239.07,239.52,239.07,239.31,1500.0,231.7232,232.1594,231.7232,231.9559,1500.0
2022-09-19 10:40:00,239.5,239.5,239.26,239.3,1601.0,232.14,232.14,231.9074,231.9462,1601.0
2022-09-19 10:45:00,239.33,239.57,239.1,239.15,2211.0,231.9753,232.2079,231.7523,231.8008,2211.0
2022-09-19 10:50:00,239.03,239.23,238.91,239.08,1827.0,231.6845,231.8783,231.5682,231.7329,1827.0
2022-09-19 10:55:00,239.16,239.16,238.96,239.02,1404.0,231.8105,231.8105,231.6166,231.6748,1404.0
2022-09-19 11:00:00,238.83,239.2,238.83,239.06,4202.0,231.4906,231.8493,231.4906,231.7136,4202.0
2022-09-19 11:05:00,239.1,239.34,239.09,239.13,2181.0,231.7523,231.9849,231.7426,231.7814,2181.0
2022-09-19 11:10:00,239.26,239.37,239.03,239.18,2036.0,231.9074,232.014,231.6845,231.8299,2036.0
2022-09-19 11:15:00,239.43,239.67,239.29,239.31,2499.0,232.0722,232.3048,231.9365,231.9559,2499.0
2022-09-19 11:20:00,238.92,239.13,238.85,238.85,1402.0,231.5779,231.7814,231.51,231.51,1402.0
2022-09-19 11:25:00,238.95,239.05,238.69,238.7,2063.0,231.6069,231.7039,231.3549,231.3646,2063.0
2022-09-19 11:30:00,238.63,238.74,238.52,238.52,2030.0,231.2968,231.4034,231.1901,231.1901,2030.0
2022-09-19 11:35:00,238.37,238.37,237.65,237.65,1701.0,231.0448,231.0448,230.3469,230.3469,1701.0
2022-09-19 11:40:00,237.66,237.91,237.66,237.79,1778.0,230.3566,230.5989,230.3566,230.4826,1778.0
2022-09-19 11:45:00,237.76,238.16,237.76,238.16,4120.0,230.4535,230.8412,230.4535,230.8412,4120.0
2022-09-19 11:50:00,238.08,238.49,238.04,238.24,8679.0,230.7637,231.1611,230.7249,230.9188,8679.0
2022-09-19 11:55:00,238.22,238.84,238.21,238.49,8950.0,230.8994,231.5003,230.8897,231.1611,8950.0
2022-09-19 12:00:00,238.53,238.55,238.21,238.21,1309.0,231.1998,231.2192,230.8897,230.8897,1309.0
2022-09-19 12:05:00,237.88,238.08,237.44,238.06,23239.0,230.5698,230.7637,230.1433,230.7443,23239.0
2022-09-19 12:10:00,238.08,238.32,237.89,237.9,2598.0,230.7637,230.9963,230.5795,230.5892,2598.0
2022-09-19 12:15:00,237.89,238.04,237.8,237.85,1072.0,230.5795,230.7249,230.4923,230.5407,1072.0
2022-09-19 12:20:00,237.99,238.27,237.87,238.27,2201.0,230.6764,230.9478,230.5601,230.9478,2201.0
2022-09-19 12:25:00,238.12,238.19,238.01,238.19,1110.0,230.8024,230.8703,230.6958,230.8703,1110.0
2022-09-19 12:30:00,238.19,238.35,238.19,238.33,700.0,230.8703,231.0254,230.8703,231.006,700.0
2022-09-19 12:35:00,238.45,238.78,238.45,238.78,1857.0,231.1223,231.4422,231.1223,231.4422,1857.0
2022-09-19 12:40:00,238.56,238.77,238.5,238.67,2680.0,231.2289,231.4325,231.1708,231.3355,2680.0
2022-09-19 12:45:00,238.64,238.64,238.51,238.52,994.0,231.3065,231.3065,231.1805,231.1901,994.0
2022-09-19 12:50:00,238.55,238.7,238.54,238.69,706.0,231.2192,231.3646,231.2095,231.3549,706.0
2022-09-19 12:55:00,238.64,238.91,238.63,238.89,2638.0,231.3065,231.5682,231.2968,231.5488,2638.0
2022-09-19 13:00:00,239.0,239.12,238.57,238.58,2198.0,231.6554,231.7717,231.2386,231.2483,2198.0
2022-09-19 13:05:00,238.58,238.77,238.54,238.63,1922.0,231.2483,231.4325,231.2095,231.2968,1922.0
2022-09-19 13:10:00,238.68,238.7,238.58,238.66,1625.0,231.3452,231.3646,231.2483,231.3258,1625.0
2022-09-19 13:15:00,238.72,238.72,238.57,238.58,343.0,231.384,231.384,231.2386,231.2483,343.0
2022-09-19 13:20:00,238.48,238.88,238.4,238.88,2638.0,231.1514,231.5391,231.0738,231.5391,2638.0
2022-09-19 13:25:00,238.91,238.93,238.9,238.93,1110.0,231.5682,231.5875,231.5585,231.5875,1110.0
2022-09-19 13:30:00,238.92,238.96,238.56,238.56,2060.0,231.5779,231.6166,231.2289,231.2289,2060.0
2022-09-19 13:35:00,238.51,238.7,238.44,238.7,2136.0,231.1805,231.3646,231.1126,231.3646,2136.0
2022-09-19 13:40:00,238.88,238.88,238.7,238.71,600.0,231.5391,231.5391,231.3646,231.3743,600.0
2022-09-19 13:45:00,238.81,239.1,238.8,239.1,2624.0,231.4712,231.7523,231.4615,231.7523,2624.0
2022-09-19 13:50:00,238.96,238.96,238.77,238.78,791.0,231.6166,231.6166,231.4325,231.4422,791.0
2022-09-19 13:55:00,238.78,238.99,238.7,238.77,1434.0,231.4422,231.6457,231.3646,231.4325,1434.0
2022-09-19 14:00:00,238.8,238.82,238.64,238.64,1226.0,231.4615,231.4809,231.3065,231.3065,1226.0
2022-09-19 14:05:00,238.63,238.68,238.59,238.68,1847.0,231.2968,231.3452,231.258,231.3452,1847.0
2022-09-19 14:10:00,238.69,238.69,238.47,238.58,2008.0,231.3549,231.3549,231.1417,231.2483,2008.0
2022-09-19 14:15:00,238.49,238.78,238.49,238.78,1444.0,231.1611,231.4422,231.1611,231.4422,1444.0
2022-09-19 14:20:00,238.46,238.69,238.22,238.22,1500.0,231.132,231.3549,230.8994,230.8994,1500.0
2022-09-19 14:25:00,238.46,238.65,238.29,238.51,2243.0,231.132,231.3162,230.9672,231.1805,2243.0
2022-09-19 14:30:00,238.56,238.86,238.56,238.73,1580.0,231.2289,231.5197,231.2289,231.3937,1580.0
2022-09-19 14:35:00,238.62,238.97,238.58,238.87,1121.0,231.2871,231.6263,231.2483,231.5294,1121.0
2022-09-19 14:40:00,238.75,238.75,238.58,238.74,426.0,231.4131,231.4131,231.2483,231.4034,426.0
2022-09-19 14:45:00,238.56,238.64,238.39,238.39,13825.0,231.2289,231.3065,231.0641,231.0641,13825.0
2022-09-19 14:50:00,238.47,238.96,238.44,238.82,2405.0,231.1417,231.6166,231.1126,231.4809,2405.0
2022-09-19 14:55:00,238.85,239.08,238.76,239.05,933.0,231.51,231.7329,231.4228,231.7039,933.0
2022-09-19 15:00:00,239.17,239.87,239.1,239.68,4561.0,231.8202,232.4987,231.7523,232.3145,4561.0
2022-09-19 15:05:00,239.67,239.92,239.61,239.92,2000.0,232.3048,232.5471,232.2467,232.5471,2000.0
2022-09-19 15:10:00,239.73,240.29,239.65,240.15,4776.0,232.363,232.9058,232.2854,232.7701,4776.0
2022-09-19 15:15:00,240.23,240.44,240.23,240.29,2644.0,232.8476,233.0511,232.8476,232.9058,2644.0
2022-09-19 15:20:00,240.29,240.44,240.23,240.43,2664.0,232.9058,233.0511,232.8476,233.0415,2664.0
2022-09-19 15:25:00,240.63,240.9,240.5,240.72,4100.0,233.2353,233.497,233.1093,233.3225,4100.0
2022-09-19 15:30:00,240.81,240.91,240.67,240.68,3515.0,233.4098,233.5067,233.2741,233.2838,3515.0
2022-09-19 15:35:00,240.67,240.83,240.6,240.76,2121.0,233.2741,233.4292,233.2062,233.3613,2121.0
2022-09-19 15:40:00,240.65,240.82,240.55,240.68,5600.0,233.2547,233.4195,233.1578,233.2838,5600.0
2022-09-19 15:45:00,240.69,240.71,240.21,240.32,6991.0,233.2935,233.3128,232.8282,232.9348,6991.0
2022-09-19 15:50:00,240.4,240.59,240.07,240.59,9976.0,233.0124,233.1965,232.6925,233.1965,9976.0
2022-09-19 15:55:00,240.6,240.75,240.37,240.63,32957.0,233.2062,233.3516,232.9833,233.2353,32957.0
2022-09-20 09:30:00,239.93,239.93,239.35,239.35,7604.0,232.5568,232.5568,231.9946,231.9946,7604.0
2022-09-20 09:35:00,238.91,239.36,238.34,238.89,7861.0,231.5682,232.0043,231.0157,231.5488,7861.0
2022-09-20 09:40:00,238.97,239.3,238.17,239.3,1036.0,231.6263,231.9462,230.8509,231.9462,1036.0
2022-09-20 09:45:00,239.25,239.25,239.25,239.25,100.0,231.8977,231.8977,231.8977,231.8977,100.0
2022-09-20 09:50:00,238.75,238.88,238.45,238.88,1693.0,231.4131,231.5391,231.1223,231.5391,1693.0
2022-09-20 09:55:00,238.91,238.93,238.75,238.83,2057.0,231.5682,231.5875,231.4131,231.4906,2057.0
2022-09-20 10:00:00,238.89,238.98,238.35,238.49,2700.0,231.5488,231.636,231.0254,231.1611,2700.0
2022-09-20 10:05:00,238.57,239.02,238.57,238.79,1418.0,231.2386,231.6748,231.2386,231.4519,1418.0
2022-09-20 10:10:00,238.91,238.91,238.22,238.23,1847.0,231.5682,231.5682,230.8994,230.9091,1847.0
2022-09-20 10:15:00,238.37,238.49,238.33,238.48,933.0,231.0448,231.1611,231.006,231.1514,933.0
2022-09-20 10:20:00,238.49,238.72,238.38,238.53,9525.0,231.1611,231.384,231.0544,231.1998,9525.0
2022-09-20 10:25:00,238.42,239.05,238.35,238.86,3750.0,231.0932,231.7039,231.0254,231.5197,3750.0
2022-09-20 10:30:00,238.86,238.93,238.65,238.65,1008.0,231.5197,231.5875,231.3162,231.3162,1008.0
2022-09-20 10:35:00,238.33,238.6,238.32,238.53,643.0,231.006,231.2677,230.9963,231.1998,643.0
2022-09-20 10:40:00,238.61,238.99,238.61,238.77,900.0,231.2774,231.6457,231.2774,231.4325,900.0
2022-09-20 10:45:00,238.77,239.06,238.52,238.97,6390.0,231.4325,231.7136,231.1901,231.6263,6390.0
2022-09-20 10:50:00,239.53,239.53,239.33,239.43,700.0,232.1691,232.1691,231.9753,232.0722,700.0
2022-09-20 10:55:00,239.41,239.41,239.3,239.36,536.0,232.0528,232.0528,231.9462,232.0043,536.0
2022-09-20 11:00:00,239.46,239.56,239.46,239.56,400.0,232.1013,232.1982,232.1013,232.1982,400.0
2022-09-20 11:05:00,239.5,239.58,239.24,239.58,1064.0,232.14,232.2176,231.888,232.2176,1064.0
2022-09-20 11:10:00,239.41,239.41,239.24,239.24,353.0,232.0528,232.0528,231.888,231.888,353.0
2022-09-20 11:15:00,239.15,239.32,239.06,239.06,733.0,231.8008,231.9656,231.7136,231.7136,733.0
2022-09-20 11:20:00,239.01,239.24,239.01,239.24,1517.0,231.6651,231.888,231.6651,231.888,1517.0
2022-09-20 11:25:00,239.0,239.2,238.96,239.13,982.0,231.6554,231.8493,231.6166,231.7814,982.0
2022-09-20 11:30:00,239.13,239.25,238.99,239.1,1237.0,231.7814,231.8977,231.6457,231.7523,1237.0
2022-09-20 11:35:00,238.95,239.18,238.95,239.18,800.0,231.6069,231.8299,231.6069,231.8299,800.0
2022-09-20 11:40:00,239.18,239.18,238.99,239.0,3000.0,231.8299,231.8299,231.6457,231.6554,3000.0
2022-09-20 11:45:00,239.12,239.19,239.12,239.19,400.0,231.7717,231.8396,231.7717,231.8396,400.0
2022-09-20 11:50:00,239.18,239.44,239.18,239.44,1137.0,231.8299,232.0819,231.8299,232.0819,1137.0
2022-09-20 11:55:00,239.85,239.85,239.7,239.7,523.0,232.4793,232.4793,232.3339,232.3339,523.0
2022-09-20 12:00:00,239.71,239.79,239.68,239.79,1674.0,232.3436,232.4211,232.3145,232.4211,1674.0
2022-09-20 12:05:00,239.6,239.64,239.54,239.54,523.0,232.237,232.2757,232.1788,232.1788,523.0
2022-09-20 12:10:00,239.69,239.69,239.5,239.55,878.0,232.3242,232.3242,232.14,232.1885,878.0
2022-09-20 12:15:00,239.5,239.51,239.5,239.5,392.0,232.14,232.1497,232.14,232.14,392.0
2022-09-20 12:20:00,239.63,239.69,239.52,239.57,1124.0,232.266,232.3242,232.1594,232.2079,1124.0
2022-09-20 12:25:00,239.61,239.62,239.29,239.29,1814.0,232.2467,232.2563,231.9365,231.9365,1814.0
2022-09-20 12:30:00,239.03,239.11,238.96,239.07,2919.0,231.6845,231.762,231.6166,231.7232,2919.0
2022-09-20 12:35:00,239.12,239.18,238.95,239.01,801.0,231.7717,231.8299,231.6069,231.6651,801.0
2022-09-20 12:40:00,239.02,239.17,239.01,239.13,977.0,231.6748,231.8202,231.6651,231.7814,977.0
2022-09-20 12:45:00,239.17,239.17,239.08,239.08,1163.0,231.8202,231.8202,231.7329,231.7329,1163.0
2022-09-20 12:50:00,239.05,239.17,239.04,239.17,300.0,231.7039,231.8202,231.6942,231.8202,300.0
2022-09-20 12:55:00,239.14,239.14,239.08,239.08,525.0,231.7911,231.7911,231.7329,231.7329,525.0
2022-09-20 13:00:00,239.11,239.19,239.06,239.06,953.0,231.762,231.8396,231.7136,231.7136,953.0
2022-09-20 13:05:00,239.05,239.08,238.97,239.08,1401.0,231.7039,231.7329,231.6263,231.7329,1401.0
2022-09-20 13:10:00,239.09,239.09,238.96,238.97,825.0,231.7426,231.7426,231.6166,231.6263,825.0
2022-09-20 13:15:00,238.91,238.91,238.88,238.88,923.0,231.5682,231.5682,231.5391,231.5391,923.0
2022-09-20 13:20:00,238.71,238.93,238.71,238.93,419.0,231.3743,231.5875,231.3743,231.5875,419.0
2022-09-20 13:25:00,238.91,238.91,238.66,238.66,1377.0,231.5682,231.5682,231.3258,231.3258,1377.0
2022-09-20 13:30:00,238.59,238.59,238.46,238.46,899.0,231.258,231.258,231.132,231.132,899.0
2022-09-20 13:35:00,238.3,238.38,238.15,238.15,670.0,230.9769,231.0544,230.8315,230.8315,670.0
2022-09-20 13:40:00,238.22,238.45,238.21,238.45,851.0,230.8994,231.1223,230.8897,231.1223,851.0
2022-09-20 13:45:00,238.43,238.58,238.28,238.4,4423.0,231.1029,231.2483,230.9575,231.0738,4423.0
2022-09-20 13:50:00,238.35,238.35,238.14,238.24,4267.0,231.0254,231.0254,230.8218,230.9188,4267.0
2022-09-20 13:55:00,238.22,238.28,237.74,237.74,2303.0,230.8994,230.9575,230.4341,230.4341,2303.0
2022-09-20 14:00:00,238.0,238.14,237.9,237.97,785.0,230.6861,230.8218,230.5892,230.657,785.0
2022-09-20 14:05:00,237.98,238.08,237.88,238.08,2824.0,230.6667,230.7637,230.5698,230.7637,2824.0
2022-09-20 14:10:00,238.08,238.12,237.88,237.88,539.0,230.7637,230.8024,230.5698,230.5698,539.0
2022-09-20 14:15:00,238.08,238.4,238.08,238.4,410.0,230.7637,231.0738,230.7637,231.0738,410.0
2022-09-20 14:20:00,238.5,238.78,238.34,238.73,1700.0,231.1708,231.4422,231.0157,231.3937,1700.0
2022-09-20 14:25:00,238.55,238.76,238.55,238.76,300.0,231.2192,231.4228,231.2192,231.4228,300.0
2022-09-20 14:30:00,238.57,238.57,238.18,238.23,1100.0,231.2386,231.2386,230.8606,230.9091,1100.0
2022-09-20 14:35:00,238.31,238.42,238.25,238.25,700.0,230.9866,231.0932,230.9284,230.9284,700.0
2022-09-20 14:40:00,238.34,238.43,238.07,238.43,786.0,231.0157,231.1029,230.754,231.1029,786.0
2022-09-20 14:45:00,238.52,239.27,238.52,239.17,1655.0,231.1901,231.9171,231.1901,231.8202,1655.0
2022-09-20 14:50:00,238.91,238.91,238.88,238.88,307.0,231.5682,231.5682,231.5391,231.5391,307.0
2022-09-20 14:55:00,238.98,239.05,238.95,238.97,1285.0,231.636,231.7039,231.6069,231.6263,1285.0
2022-09-20 15:00:00,238.84,239.41,238.84,239.02,1600.0,231.5003,232.0528,231.5003,231.6748,1600.0
2022-09-20 15:05:00,238.95,238.95,238.59,238.7,1623.0,231.6069,231.6069,231.258,231.3646,1623.0
2022-09-20 15:10:00,238.65,238.92,238.65,238.89,600.0,231.3162,231.5779,231.3162,231.5488,600.0
2022-09-20 15:15:00,238.97,238.99,238.8,238.94,725.0,231.6263,231.6457,231.4615,231.5972,725.0
2022-09-20 15:20:00,239.05,239.16,238.98,239.08,4827.0,231.7039,231.8105,231.636,231.7329,4827.0
2022-09-20 15:25:00,239.13,239.36,238.97,239.23,9115.0,231.7814,232.0043,231.6263,231.8783,9115.0
2022-09-20 15:30:00,239.15,239.23,238.76,239.15,4181.0,231.8008,231.8783,231.4228,231.8008,4181.0
2022-09-20 15:35:00,239.17,239.83,239.15,239.82,2000.0,231.8202,232.4599,231.8008,232.4502,2000.0
2022-09-20 15:40:00,239.82,240.1,239.78,240.1,1848.0,232.4502,232.7216,232.4114,232.7216,1848.0
2022-09-20 15:45:00,240.14,240.32,239.91,239.94,10308.0,232.7604,232.9348,232.5374,232.5665,10308.0
2022-09-20 15:50:00,239.89,239.96,239.58,239.76,7968.0,232.518,232.5859,232.2176,232.392,7968.0
2022-09-20 15:55:00,239.76,239.76,239.25,239.62,18436.0,232.392,232.392,231.8977,232.2563,18436.0
2022-09-21 09:30:00,240.12,242.08,240.12,241.43,7169.0,232.741,234.6407,232.741,234.0107,7169.0
2022-09-21 09:35:00,242.13,242.22,241.07,241.58,1149.0,234.6892,234.7764,233.6618,234.1561,1149.0
2022-09-21 09:40:00,241.19,241.67,241.12,241.67,691.0,233.7781,234.2433,233.7102,234.2433,691.0
2022-09-21 09:45:00,241.62,242.41,241.61,242.41,1023.0,234.1949,234.9606,234.1852,234.9606,1023.0
2022-09-21 09:50:00,241.94,242.42,241.94,242.42,635.0,234.505,234.9703,234.505,234.9703,635.0
2022-09-21 09:55:00,242.13,242.24,241.94,242.15,700.0,234.6892,234.7958,234.505,234.7086,700.0
2022-09-21 10:00:00,242.33,242.7,242.33,242.7,2136.0,234.8831,235.2417,234.8831,235.2417,2136.0
2022-09-21 10:05:00,242.62,242.62,242.02,242.03,600.0,235.1642,235.1642,234.5826,234.5923,600.0
2022-09-21 10:10:00,242.14,242.14,241.74,241.75,559.0,234.6989,234.6989,234.3112,234.3209,559.0
2022-09-21 10:15:00,241.79,241.98,241.74,241.9,835.0,234.3597,234.5438,234.3112,234.4663,835.0
2022-09-21 10:20:00,241.93,242.03,241.91,242.03,851.0,234.4954,234.5923,234.476,234.5923,851.0
2022-09-21 10:25:00,242.05,242.05,241.82,241.89,1045.0,234.6117,234.6117,234.3887,234.4566,1045.0
2022-09-21 10:30:00,241.81,241.92,241.53,241.92,1005.0,234.379,234.4857,234.1076,234.4857,1005.0
2022-09-21 10:35:00,241.96,242.05,241.72,242.0,1829.0,234.5244,234.6117,234.2918,234.5632,1829.0
2022-09-21 10:40:00,242.0,242.02,241.89,242.02,1552.0,234.5632,234.5826,234.4566,234.5826,1552.0
2022-09-21 10:45:00,242.11,242.26,241.89,241.93,3006.0,234.6698,234.8152,234.4566,234.4954,3006.0
2022-09-21 10:50:00,241.71,242.17,241.71,242.17,1496.0,234.2821,234.728,234.2821,234.728,1496.0
2022-09-21 10:55:00,242.1,242.1,241.9,242.04,2015.0,234.6601,234.6601,234.4663,234.602,2015.0
2022-09-21 11:00:00,241.96,242.04,241.79,241.96,3616.0,234.5244,234.602,234.3597,234.5244,3616.0
2022-09-21 11:05:00,241.83,241.94,241.62,241.93,2893.0,234.3984,234.505,234.1949,234.4954,2893.0
2022-09-21 11:10:00,241.88,241.91,241.78,241.9,1000.0,234.4469,234.476,234.35,234.4663,1000.0
2022-09-21 11:15:00,241.89,242.03,241.89,242.0,5522.0,234.4566,234.5923,234.4566,234.5632,5522.0
2022-09-21 11:20:00,241.97,242.0,241.74,242.0,5200.0,234.5341,234.5632,234.3112,234.5632,5200.0
2022-09-21 11:25:00,241.99,241.99,241.79,241.95,1787.0,234.5535,234.5535,234.3597,234.5147,1787.0
2022-09-21 11:30:00,241.83,242.1,241.82,242.0,1003.0,234.3984,234.6601,234.3887,234.5632,1003.0
2022-09-21 11:35:00,241.99,242.06,241.99,242.06,585.0,234.5535,234.6214,234.5535,234.6214,585.0
2022-09-21 11:40:00,242.0,242.06,241.89,241.91,800.0,234.5632,234.6214,234.4566,234.476,800.0
2022-09-21 11:45:00,241.9,242.03,241.89,241.95,2843.0,234.4663,234.5923,234.4566,234.5147,2843.0
2022-09-21 11:50:00,241.89,242.0,241.89,241.9,1290.0,234.4566,234.5632,234.4566,234.4663,1290.0
2022-09-21 11:55:00,241.97,242.0,241.76,241.76,1178.0,234.5341,234.5632,234.3306,234.3306,1178.0
2022-09-21 12:00:00,241.85,242.0,241.83,242.0,1381.0,234.4178,234.5632,234.3984,234.5632,1381.0
2022-09-21 12:05:00,241.91,242.09,241.91,241.98,1486.0,234.476,234.6504,234.476,234.5438,1486.0
2022-09-21 12:10:00,242.04,242.04,242.03,242.04,100.0,234.602,234.602,234.5923,234.602,100.0
2022-09-21 12:15:00,242.07,242.12,241.98,242.09,2254.0,234.6311,234.6795,234.5438,234.6504,2254.0
2022-09-21 12:20:00,242.15,242.15,241.97,242.01,1453.0,234.7086,234.7086,234.5341,234.5729,1453.0
2022-09-21 12:25:00,242.06,242.07,242.06,242.06,100.0,234.6214,234.6311,234.6214,234.6214,100.0
2022-09-21 12:30:00,242.17,242.28,242.11,242.25,774.0,234.728,234.8346,234.6698,234.8055,774.0
2022-09-21 12:35:00,242.3,242.3,242.04,242.04,1733.0,234.854,234.854,234.602,234.602,1733.0
2022-09-21 12:40:00,242.04,242.05,242.0,242.0,600.0,234.602,234.6117,234.5632,234.5632,600.0
2022-09-21 12:45:00,241.96,242.11,241.95,242.09,4208.0,234.5244,234.6698,234.5147,234.6504,4208.0
2022-09-21 12:50:00,242.13,242.13,241.9,242.07,2806.0,234.6892,234.6892,234.4663,234.6311,2806.0
2022-09-21 12:55:00,242.03,242.03,241.76,241.96,2848.0,234.5923,234.5923,234.3306,234.5244,2848.0
2022-09-21 13:00:00,241.97,242.12,241.91,242.12,7437.0,234.5341,234.6795,234.476,234.6795,7437.0
2022-09-21 13:05:00,242.19,242.2,242.05,242.11,2544.0,234.7474,234.7571,234.6117,234.6698,2544.0
2022-09-21 13:10:00,242.0,242.3,242.0,242.16,2757.0,234.5632,234.854,234.5632,234.7183,2757.0
2022-09-21 13:15:00,242.09,242.09,241.93,242.05,2198.0,234.6504,234.6504,234.4954,234.6117,2198.0
2022-09-21 13:20:00,242.0,242.16,241.96,242.16,925.0,234.5632,234.7183,234.5244,234.7183,925.0
2022-09-21 13:25:00,242.16,242.25,242.0,242.25,2064.0,234.7183,234.8055,234.5632,234.8055,2064.0
2022-09-21 13:30:00,242.21,242.26,242.1,242.11,2670.0,234.7668,234.8152,234.6601,234.6698,2670.0
2022-09-21 13:35:00,242.12,242.41,242.12,242.41,3472.0,234.6795,234.9606,234.6795,234.9606,3472.0
2022-09-21 13:40:00,242.54,242.61,242.24,242.36,1176.0,235.0866,235.1545,234.7958,234.9121,1176.0
2022-09-21 13:45:00,242.41,242.74,242.4,242.68,2111.0,234.9606,235.2805,234.9509,235.2223,2111.0
2022-09-21 13:50:00,242.8,242.9,242.63,242.72,1482.0,235.3386,235.4355,235.1738,235.2611,1482.0
2022-09-21 13:55:00,242.54,242.75,242.44,242.44,502.0,235.0866,235.2902,234.9897,234.9897,502.0
2022-09-21 14:00:00,242.44,242.44,240.5,240.79,27739.0,234.9897,234.9897,233.1093,233.3904,27739.0
2022-09-21 14:05:00,240.54,241.16,240.27,241.16,11729.0,233.1481,233.749,232.8864,233.749,11729.0
2022-09-21 14:10:00,241.0,241.0,239.9,240.26,10365.0,233.5939,233.5939,232.5277,232.8767,10365.0
2022-09-21 14:15:00,240.21,240.41,239.67,240.16,5284.0,232.8282,233.0221,232.3048,232.7797,5284.0
2022-09-21 14:20:00,240.18,240.33,239.95,240.28,3283.0,232.7991,232.9445,232.5762,232.8961,3283.0
2022-09-21 14:25:00,240.34,240.74,239.81,239.99,13170.0,232.9542,233.3419,232.4405,232.615,13170.0
2022-09-21 14:30:00,239.8,241.13,239.52,241.13,3858.0,232.4308,233.7199,232.1594,233.7199,3858.0
2022-09-21 14:35:00,241.61,241.62,240.71,240.99,12747.0,234.1852,234.1949,233.3128,233.5842,12747.0
2022-09-21 14:40:00,240.96,243.01,240.84,243.01,2996.0,233.5552,235.5422,233.4389,235.5422,2996.0
2022-09-21 14:45:00,243.09,243.84,241.97,241.97,2144.0,235.6197,236.3467,234.5341,234.5341,2144.0
2022-09-21 14:50:00,242.0,242.74,241.66,242.64,5001.0,234.5632,235.2805,234.2337,235.1835,5001.0
2022-09-21 14:55:00,242.53,242.71,242.25,242.25,1600.0,235.0769,235.2514,234.8055,234.8055,1600.0
2022-09-21 15:00:00,242.74,242.74,242.45,242.45,300.0,235.2805,235.2805,234.9994,234.9994,300.0
2022-09-21 15:05:00,242.18,242.67,241.76,241.76,4062.0,234.7377,235.2126,234.3306,234.3306,4062.0
2022-09-21 15:10:00,241.65,241.69,240.36,241.5,13030.0,234.224,234.2627,232.9736,234.0786,13030.0
2022-09-21 15:15:00,241.92,242.11,241.49,241.6,3246.0,234.4857,234.6698,234.0689,234.1755,3246.0
2022-09-21 15:20:00,241.48,241.48,240.97,241.25,1862.0,234.0592,234.0592,233.5649,233.8363,1862.0
2022-09-21 15:25:00,240.46,240.46,239.84,239.84,9612.0,233.0705,233.0705,232.4696,232.4696,9612.0
2022-09-21 15:30:00,239.83,240.11,239.27,240.1,13578.0,232.4599,232.7313,231.9171,232.7216,13578.0
2022-09-21 15:35:00,240.03,240.03,238.51,238.85,12847.0,232.6537,232.6537,231.1805,231.51,12847.0
2022-09-21 15:40:00,238.67,238.94,238.52,238.88,8153.0,231.3355,231.5972,231.1901,231.5391,8153.0
2022-09-21 15:45:00,238.53,238.53,238.0,238.08,9754.0,231.1998,231.1998,230.6861,230.7637,9754.0
2022-09-21 15:50:00,238.05,238.49,238.05,238.31,11565.0,230.7346,231.1611,230.7346,230.9866,11565.0
2022-09-21 15:55:00,238.38,238.64,237.78,237.86,45032.0,231.0544,231.3065,230.4729,230.5504,45032.0
2022-09-22 09:30:00,236.38,237.07,235.19,235.19,6667.0,229.1159,229.7847,227.9625,227.9625,6667.0
2022-09-22 09:35:00,235.0,235.0,233.39,233.45,2461.0,227.7783,227.7783,226.2178,226.276,2461.0
2022-09-22 09:40:00,233.5,233.69,232.37,232.84,8195.0,226.3244,226.5086,225.2291,225.6847,8195.0
2022-09-22 09:45:00,233.1,233.14,232.25,232.25,2078.0,225.9367,225.9755,225.1128,225.1128,2078.0
2022-09-22 09:50:00,232.09,233.22,232.09,232.58,4509.0,224.9577,226.053,224.9577,225.4327,4509.0
2022-09-22 09:55:00,232.97,232.97,232.22,232.52,3701.0,225.8107,225.8107,225.0838,225.3745,3701.0
2022-09-22 10:00:00,232.41,232.75,232.16,232.42,2902.0,225.2679,225.5975,225.0256,225.2776,2902.0
2022-09-22 10:05:00,232.72,233.58,232.72,233.34,3470.0,225.5684,226.402,225.5684,226.1693,3470.0
2022-09-22 10:10:00,233.07,234.14,233.02,234.03,1592.0,225.9076,226.9447,225.8592,226.8381,1592.0
2022-09-22 10:15:00,233.94,234.28,233.84,233.94,6379.0,226.7509,227.0804,226.654,226.7509,6379.0
2022-09-22 10:20:00,234.05,234.25,233.77,234.17,1809.0,226.8575,227.0514,226.5861,226.9738,1809.0
2022-09-22 10:25:00,234.16,234.28,234.15,234.28,200.0,226.9641,227.0804,226.9544,227.0804,200.0
2022-09-22 10:30:00,234.29,234.5,233.89,233.94,3054.0,227.0901,227.2937,226.7024,226.7509,3054.0
2022-09-22 10:35:00,233.94,234.09,233.83,234.09,1431.0,226.7509,226.8963,226.6443,226.8963,1431.0
2022-09-22 10:40:00,234.1,234.13,233.57,234.1,8193.0,226.906,226.9351,226.3923,226.906,8193.0
2022-09-22 10:45:00,234.15,234.61,233.98,234.51,17511.0,226.9544,227.4003,226.7897,227.3034,17511.0
2022-09-22 10:50:00,234.54,234.54,233.98,234.0,5885.0,227.3325,227.3325,226.7897,226.809,5885.0
2022-09-22 10:55:00,234.0,234.2,233.81,233.91,18243.0,226.809,227.0029,226.6249,226.7218,18243.0
2022-09-22 11:00:00,233.82,234.17,233.82,234.07,26348.0,226.6346,226.9738,226.6346,226.8769,26348.0
2022-09-22 11:05:00,234.21,234.44,233.93,234.42,2508.0,227.0126,227.2355,226.7412,227.2161,2508.0
2022-09-22 11:10:00,234.24,234.31,233.87,234.07,4292.0,227.0417,227.1095,226.683,226.8769,4292.0
2022-09-22 11:15:00,234.15,234.3,234.14,234.3,900.0,226.9544,227.0998,226.9447,227.0998,900.0
2022-09-22 11:20:00,234.02,234.25,233.83,234.25,3113.0,226.8284,227.0514,226.6443,227.0514,3113.0
2022-09-22 11:25:00,234.2,234.52,234.06,234.42,2938.0,227.0029,227.3131,226.8672,227.2161,2938.0
2022-09-22 11:30:00,234.42,234.59,234.22,234.22,2016.0,227.2161,227.3809,227.0223,227.0223,2016.0
2022-09-22 11:35:00,234.23,234.43,233.96,234.43,1510.0,227.032,227.2258,226.7703,227.2258,1510.0
2022-09-22 11:40:00,234.37,234.37,233.98,234.03,2094.0,227.1677,227.1677,226.7897,226.8381,2094.0
2022-09-22 11:45:00,234.04,234.46,234.03,234.44,1189.0,226.8478,227.2549,226.8381,227.2355,1189.0
2022-09-22 11:50:00,234.54,234.82,234.38,234.5,1067.0,227.3325,227.6039,227.1774,227.2937,1067.0
2022-09-22 11:55:00,234.25,234.25,233.83,234.11,2288.0,227.0514,227.0514,226.6443,226.9157,2288.0
2022-09-22 12:00:00,234.14,234.33,233.87,233.99,2710.0,226.9447,227.1289,226.683,226.7994,2710.0
2022-09-22 12:05:00,234.0,234.26,233.85,234.25,1692.0,226.809,227.0611,226.6637,227.0514,1692.0
2022-09-22 12:10:00,234.11,234.3,234.11,234.24,1200.0,226.9157,227.0998,226.9157,227.0417,1200.0
2022-09-22 12:15:00,234.23,234.62,234.08,234.57,1301.0,227.032,227.41,226.8866,227.3615,1301.0
2022-09-22 12:20:00,234.57,234.71,234.26,234.71,3184.0,227.3615,227.4972,227.0611,227.4972,3184.0
2022-09-22 12:25:00,234.83,234.83,234.38,234.38,706.0,227.6135,227.6135,227.1774,227.1774,706.0
2022-09-22 12:30:00,234.26,234.26,233.96,233.96,1698.0,227.0611,227.0611,226.7703,226.7703,1698.0
2022-09-22 12:35:00,234.08,234.21,233.8,234.18,4480.0,226.8866,227.0126,226.6152,226.9835,4480.0
2022-09-22 12:40:00,234.09,234.31,234.09,234.28,645.0,226.8963,227.1095,226.8963,227.0804,645.0
2022-09-22 12:45:00,234.28,234.28,233.91,233.91,1257.0,227.0804,227.0804,226.7218,226.7218,1257.0
2022-09-22 12:50:00,233.93,234.36,233.93,234.19,2103.0,226.7412,227.158,226.7412,226.9932,2103.0
2022-09-22 12:55:00,234.29,234.39,234.04,234.04,600.0,227.0901,227.1871,226.8478,226.8478,600.0
2022-09-22 13:00:00,234.05,234.09,233.96,233.96,700.0,226.8575,226.8963,226.7703,226.7703,700.0
2022-09-22 13:05:00,234.01,234.03,233.64,233.64,1935.0,226.8187,226.8381,226.4601,226.4601,1935.0
2022-09-22 13:10:00,233.65,233.65,233.19,233.19,1304.0,226.4698,226.4698,226.0239,226.0239,1304.0
2022-09-22 13:15:00,233.34,233.59,233.21,233.53,2319.0,226.1693,226.4116,226.0433,226.3535,2319.0
2022-09-22 13:20:00,233.57,233.73,233.45,233.64,2451.0,226.3923,226.5473,226.276,226.4601,2451.0
2022-09-22 13:25:00,233.64,233.68,233.53,233.63,1954.0,226.4601,226.4989,226.3535,226.4504,1954.0
2022-09-22 13:30:00,233.66,233.87,233.65,233.87,2624.0,226.4795,226.683,226.4698,226.683,2624.0
2022-09-22 13:35:00,233.9,233.92,233.78,233.79,2003.0,226.7121,226.7315,226.5958,226.6055,2003.0
2022-09-22 13:40:00,233.78,233.86,233.55,233.58,1680.0,226.5958,226.6734,226.3729,226.402,1680.0
2022-09-22 13:45:00,233.59,233.75,233.37,233.7,2187.0,226.4116,226.5667,226.1984,226.5183,2187.0
2022-09-22 13:50:00,233.83,234.02,233.83,233.95,2601.0,226.6443,226.8284,226.6443,226.7606,2601.0
2022-09-22 13:55:00,233.84,233.85,233.65,233.71,2135.0,226.654,226.6637,226.4698,226.528,2135.0
2022-09-22 14:00:00,233.78,233.78,233.54,233.54,1706.0,226.5958,226.5958,226.3632,226.3632,1706.0
2022-09-22 14:05:00,233.51,233.62,233.27,233.27,967.0,226.3341,226.4407,226.1015,226.1015,967.0
2022-09-22 14:10:00,233.3,233.45,233.25,233.25,2084.0,226.1306,226.276,226.0821,226.0821,2084.0
2022-09-22 14:15:00,233.25,233.48,233.24,233.48,1148.0,226.0821,226.305,226.0724,226.305,1148.0
2022-09-22 14:20:00,233.3,233.36,233.11,233.35,4211.0,226.1306,226.1887,225.9464,226.179,4211.0
2022-09-22 14:25:00,233.38,233.69,233.34,233.61,2800.0,226.2081,226.5086,226.1693,226.431,2800.0
2022-09-22 14:30:00,233.67,233.73,233.66,233.66,1171.0,226.4892,226.5473,226.4795,226.4795,1171.0
2022-09-22 14:35:00,233.63,233.78,233.51,233.66,2278.0,226.4504,226.5958,226.3341,226.4795,2278.0
2022-09-22 14:40:00,233.65,233.71,233.04,233.04,13177.0,226.4698,226.528,225.8786,225.8786,13177.0
2022-09-22 14:45:00,233.04,233.06,232.7,232.77,2837.0,225.8786,225.8979,225.549,225.6168,2837.0
2022-09-22 14:50:00,232.82,233.12,232.78,232.82,10705.0,225.6653,225.9561,225.6265,225.6653,10705.0
2022-09-22 14:55:00,232.87,233.02,232.75,232.91,3013.0,225.7138,225.8592,225.5975,225.7525,3013.0
2022-09-22 15:00:00,232.92,233.27,232.92,233.04,24932.0,225.7622,226.1015,225.7622,225.8786,24932.0
2022-09-22 15:05:00,233.11,233.15,232.81,232.88,7305.0,225.9464,225.9852,225.6556,225.7235,7305.0
2022-09-22 15:10:00,233.0,233.29,232.96,233.27,18420.0,225.8398,226.1209,225.801,226.1015,18420.0
2022-09-22 15:15:00,233.21,233.22,232.88,232.88,3662.0,226.0433,226.053,225.7235,225.7235,3662.0
2022-09-22 15:20:00,232.81,232.92,232.61,232.69,2517.0,225.6556,225.7622,225.4618,225.5393,2517.0
2022-09-22 15:25:00,232.58,232.79,232.36,232.79,2914.0,225.4327,225.6362,225.2194,225.6362,2914.0
2022-09-22 15:30:00,232.85,233.09,232.85,233.05,2915.0,225.6944,225.927,225.6944,225.8882,2915.0
2022-09-22 15:35:00,233.07,233.22,232.95,233.1,3166.0,225.9076,226.053,225.7913,225.9367,3166.0
2022-09-22 15:40:00,232.96,233.02,232.75,232.93,5077.0,225.801,225.8592,225.5975,225.7719,5077.0
2022-09-22 15:45:00,233.09,233.76,233.09,233.73,4825.0,225.927,226.5764,225.927,226.5473,4825.0
2022-09-22 15:50:00,233.58,233.59,232.93,232.95,10165.0,226.402,226.4116,225.7719,225.7913,10165.0
2022-09-22 15:55:00,232.91,232.92,231.97,232.02,48824.0,225.7525,225.7622,224.8414,224.8899,48824.0
2022-09-23 09:30:00,229.81,229.85,229.45,229.85,7705.0,222.7478,222.7866,222.3989,222.7866,7705.0
2022-09-23 09:35:00,229.59,229.59,228.63,228.95,1623.0,222.5346,222.5346,221.6041,221.9142,1623.0
2022-09-23 09:40:00,228.95,229.85,228.94,229.84,7354.0,221.9142,222.7866,221.9045,222.7769,7354.0
2022-09-23 09:45:00,229.85,230.03,229.43,229.43,5883.0,222.7866,222.961,222.3795,222.3795,5883.0
2022-09-23 09:50:00,229.43,229.49,229.07,229.16,2613.0,222.3795,222.4376,222.0306,222.1178,2613.0
2022-09-23 09:55:00,228.97,229.19,228.82,228.92,1300.0,221.9336,222.1469,221.7882,221.8852,1300.0
2022-09-23 10:00:00,228.65,229.51,228.64,229.46,1400.0,221.6235,222.457,221.6138,222.4086,1400.0
2022-09-23 10:05:00,229.45,229.87,229.41,229.45,1540.0,222.3989,222.806,222.3601,222.3989,1540.0
2022-09-23 10:10:00,229.52,229.77,229.45,229.49,2320.0,222.4667,222.709,222.3989,222.4376,2320.0
2022-09-23 10:15:00,229.22,229.33,229.05,229.33,1969.0,222.1759,222.2826,222.0112,222.2826,1969.0
2022-09-23 10:20:00,229.29,229.66,229.29,229.66,2547.0,222.2438,222.6024,222.2438,222.6024,2547.0
2022-09-23 10:25:00,229.54,230.05,229.53,229.93,800.0,222.4861,222.9804,222.4764,222.8641,800.0
2022-09-23 10:30:00,229.84,229.93,229.54,229.56,800.0,222.7769,222.8641,222.4861,222.5055,800.0
2022-09-23 10:35:00,229.54,229.78,229.43,229.78,1400.0,222.4861,222.7187,222.3795,222.7187,1400.0
2022-09-23 10:40:00,229.81,230.04,229.77,230.03,2027.0,222.7478,222.9707,222.709,222.961,2027.0
2022-09-23 10:45:00,230.13,230.3,230.05,230.25,3348.0,223.058,223.2228,222.9804,223.1743,3348.0
2022-09-23 10:50:00,230.26,230.29,229.84,229.93,5926.0,223.184,223.2131,222.7769,222.8641,5926.0
2022-09-23 10:55:00,229.72,229.85,229.04,229.2,3180.0,222.6606,222.7866,222.0015,222.1566,3180.0
2022-09-23 11:00:00,229.07,229.07,228.71,228.71,200.0,222.0306,222.0306,221.6816,221.6816,200.0
2022-09-23 11:05:00,228.64,228.87,228.41,228.8,902.0,221.6138,221.8367,221.3908,221.7688,902.0
2022-09-23 11:10:00,228.46,228.47,228.44,228.45,2055.0,221.4393,221.449,221.4199,221.4296,2055.0
2022-09-23 11:15:00,228.38,228.9,228.38,228.9,723.0,221.3618,221.8658,221.3618,221.8658,723.0
2022-09-23 11:20:00,228.9,229.04,228.61,228.72,2659.0,221.8658,222.0015,221.5847,221.6913,2659.0
2022-09-23 11:25:00,228.72,228.72,228.43,228.43,758.0,221.6913,221.6913,221.4102,221.4102,758.0
2022-09-23 11:30:00,228.44,228.55,228.44,228.44,560.0,221.4199,221.5265,221.4199,221.4199,560.0
2022-09-23 11:35:00,228.45,228.77,228.31,228.59,2335.0,221.4296,221.7398,221.2939,221.5653,2335.0
2022-09-23 11:40:00,228.7,229.06,228.65,228.95,2768.0,221.6719,222.0209,221.6235,221.9142,2768.0
2022-09-23 11:45:00,228.94,229.02,228.63,228.76,2701.0,221.9045,221.9821,221.6041,221.7301,2701.0
2022-09-23 11:50:00,228.92,229.11,228.92,229.01,2207.0,221.8852,222.0693,221.8852,221.9724,2207.0
2022-09-23 11:55:00,229.03,229.27,229.01,229.1,2000.0,221.9918,222.2244,221.9724,222.0596,2000.0
2022-09-23 12:00:00,229.38,229.45,229.28,229.42,3316.0,222.331,222.3989,222.2341,222.3698,3316.0
2022-09-23 12:05:00,229.46,229.46,228.97,229.09,2112.0,222.4086,222.4086,221.9336,222.0499,2112.0
2022-09-23 12:10:00,229.03,229.17,229.02,229.17,500.0,221.9918,222.1275,221.9821,222.1275,500.0
2022-09-23 12:15:00,229.1,229.23,229.03,229.23,1898.0,222.0596,222.1856,221.9918,222.1856,1898.0
2022-09-23 12:20:00,229.28,229.44,229.26,229.28,2316.0,222.2341,222.3892,222.2147,222.2341,2316.0
2022-09-23 12:25:00,229.36,229.47,229.15,229.15,1665.0,222.3116,222.4183,222.1081,222.1081,1665.0
2022-09-23 12:30:00,229.2,229.2,228.82,228.82,1239.0,222.1566,222.1566,221.7882,221.7882,1239.0
2022-09-23 12:35:00,228.74,229.12,228.74,229.07,2502.0,221.7107,222.079,221.7107,222.0306,2502.0
2022-09-23 12:40:00,229.07,229.11,228.95,228.95,1493.0,222.0306,222.0693,221.9142,221.9142,1493.0
2022-09-23 12:45:00,228.88,229.11,228.88,228.89,639.0,221.8464,222.0693,221.8464,221.8561,639.0
2022-09-23 12:50:00,228.94,229.3,228.94,229.3,700.0,221.9045,222.2535,221.9045,222.2535,700.0
2022-09-23 12:55:00,229.41,229.41,229.2,229.4,958.0,222.3601,222.3601,222.1566,222.3504,958.0
2022-09-23 13:00:00,229.4,229.77,229.4,229.52,1721.0,222.3504,222.709,222.3504,222.4667,1721.0
2022-09-23 13:05:00,229.45,229.45,229.3,229.3,300.0,222.3989,222.3989,222.2535,222.2535,300.0
2022-09-23 13:10:00,229.34,229.37,229.24,229.26,564.0,222.2923,222.3213,222.1953,222.2147,564.0
2022-09-23 13:15:00,229.32,229.39,229.32,229.34,400.0,222.2729,222.3407,222.2729,222.2923,400.0
2022-09-23 13:20:00,229.28,229.31,229.22,229.22,583.0,222.2341,222.2632,222.1759,222.1759,583.0
2022-09-23 13:25:00,229.17,229.17,228.94,228.94,587.0,222.1275,222.1275,221.9045,221.9045,587.0
2022-09-23 13:30:00,228.4,228.85,228.39,228.81,1379.0,221.3811,221.8173,221.3714,221.7785,1379.0
2022-09-23 13:35:00,228.73,228.82,228.66,228.66,824.0,221.701,221.7882,221.6332,221.6332,824.0
2022-09-23 13:40:00,228.64,228.78,228.35,228.65,1911.0,221.6138,221.7495,221.3327,221.6235,1911.0
2022-09-23 13:45:00,228.74,229.06,228.74,228.96,900.0,221.7107,222.0209,221.7107,221.9239,900.0
2022-09-23 13:50:00,228.91,228.95,228.87,228.95,533.0,221.8755,221.9142,221.8367,221.9142,533.0
2022-09-23 13:55:00,228.91,228.92,228.85,228.87,1270.0,221.8755,221.8852,221.8173,221.8367,1270.0
2022-09-23 14:00:00,228.87,229.11,228.69,229.11,5281.0,221.8367,222.0693,221.6622,222.0693,5281.0
2022-09-23 14:05:00,229.15,229.36,229.15,229.22,1137.0,222.1081,222.3116,222.1081,222.1759,1137.0
2022-09-23 14:10:00,228.35,228.48,228.18,228.2,700.0,221.3327,221.4587,221.1679,221.1873,700.0
2022-09-23 14:15:00,228.02,228.13,227.91,227.96,962.0,221.0128,221.1194,220.9062,220.9547,962.0
2022-09-23 14:20:00,227.75,228.18,227.68,228.06,2278.0,220.7511,221.1679,220.6833,221.0516,2278.0
2022-09-23 14:25:00,228.11,228.21,227.89,227.89,1730.0,221.1001,221.197,220.8868,220.8868,1730.0
2022-09-23 14:30:00,227.59,227.67,227.32,227.39,19834.0,220.596,220.6736,220.3343,220.4022,19834.0
2022-09-23 14:35:00,227.39,227.4,226.84,226.84,5929.0,220.4022,220.4119,219.8691,219.8691,5929.0
2022-09-23 14:40:00,226.8,226.82,226.55,226.63,3791.0,219.8303,219.8497,219.588,219.6655,3791.0
2022-09-23 14:45:00,226.43,226.63,226.38,226.43,5059.0,219.4717,219.6655,219.4232,219.4717,5059.0
2022-09-23 14:50:00,226.36,226.52,226.17,226.17,5206.0,219.4038,219.5589,219.2197,219.2197,5206.0
2022-09-23 14:55:00,226.01,226.03,225.67,225.74,6651.0,219.0646,219.084,218.735,218.8029,6651.0
2022-09-23 15:00:00,225.81,226.74,225.81,226.62,9111.0,218.8707,219.7722,218.8707,219.6558,9111.0
2022-09-23 15:05:00,226.63,227.25,226.49,226.97,4057.0,219.6655,220.2665,219.5298,219.9951,4057.0
2022-09-23 15:10:00,227.09,227.32,226.85,227.16,10993.0,220.1114,220.3343,219.8788,220.1792,10993.0
2022-09-23 15:15:00,227.27,227.85,227.27,227.4,6418.0,220.2859,220.848,220.2859,220.4119,6418.0
2022-09-23 15:20:00,227.31,227.57,227.21,227.38,6197.0,220.3246,220.5766,220.2277,220.3925,6197.0
2022-09-23 15:25:00,227.4,227.9,227.35,227.84,5313.0,220.4119,220.8965,220.3634,220.8383,5313.0
2022-09-23 15:30:00,227.84,228.58,227.84,228.43,9326.0,220.8383,221.5556,220.8383,221.4102,9326.0
2022-09-23 15:35:00,228.48,228.58,227.98,228.45,7066.0,221.4587,221.5556,220.974,221.4296,7066.0
2022-09-23 15:40:00,228.24,228.82,228.09,228.76,9159.0,221.2261,221.7882,221.0807,221.7301,9159.0
2022-09-23 15:45:00,228.74,228.76,228.14,228.24,11412.0,221.7107,221.7301,221.1291,221.2261,11412.0
2022-09-23 15:50:00,228.14,228.56,227.98,228.52,17989.0,221.1291,221.5362,220.974,221.4975,17989.0
2022-09-23 15:55:00,228.57,228.89,227.77,228.88,64403.0,221.5459,221.8561,220.7705,221.8464,64403.0
2022-09-26 09:30:00,229.23,230.04,229.07,229.69,8951.0,222.1856,222.9707,222.0306,222.6315,8951.0
2022-09-26 09:35:00,229.36,229.36,228.7,228.7,2921.0,222.3116,222.3116,221.6719,221.6719,2921.0
2022-09-26 09:40:00,228.49,228.68,227.85,227.98,4300.0,221.4684,221.6525,220.848,220.974,4300.0
2022-09-26 09:45:00,227.88,228.34,227.87,228.13,4722.0,220.8771,221.323,220.8674,221.1194,4722.0
2022-09-26 09:50:00,228.34,228.85,228.34,228.84,878.0,221.323,221.8173,221.323,221.8076,878.0
2022-09-26 09:55:00,228.63,229.03,228.06,228.46,4187.0,221.6041,221.9918,221.0516,221.4393,4187.0
2022-09-26 10:00:00,228.61,228.78,228.27,228.53,3182.0,221.5847,221.7495,221.2551,221.5071,3182.0
2022-09-26 10:05:00,228.53,228.53,228.14,228.14,3718.0,221.5071,221.5071,221.1291,221.1291,3718.0
2022-09-26 10:10:00,228.15,228.45,227.96,228.25,6877.0,221.1388,221.4296,220.9547,221.2358,6877.0
2022-09-26 10:15:00,228.49,229.36,228.49,228.96,4031.0,221.4684,222.3116,221.4684,221.9239,4031.0
2022-09-26 10:20:00,228.86,229.04,228.64,228.93,4000.0,221.827,222.0015,221.6138,221.8949,4000.0
2022-09-26 10:25:00,228.73,228.91,228.6,228.86,2605.0,221.701,221.8755,221.575,221.827,2605.0
2022-09-26 10:30:00,228.82,228.87,228.63,228.79,6427.0,221.7882,221.8367,221.6041,221.7592,6427.0
2022-09-26 10:35:00,228.72,228.81,227.96,227.96,1672.0,221.6913,221.7785,220.9547,220.9547,1672.0
2022-09-26 10:40:00,228.23,228.25,227.78,228.17,4832.0,221.2164,221.2358,220.7802,221.1582,4832.0
2022-09-26 10:45:00,228.19,228.19,227.38,227.51,1630.0,221.1776,221.1776,220.3925,220.5185,1630.0
2022-09-26 10:50:00,227.53,227.74,227.05,227.11,4507.0,220.5379,220.7414,220.0726,220.1308,4507.0
2022-09-26 10:55:00,227.01,227.38,226.88,227.34,1728.0,220.0339,220.3925,219.9079,220.3537,1728.0
2022-09-26 11:00:00,227.33,227.52,227.2,227.48,2863.0,220.344,220.5282,220.218,220.4894,2863.0
2022-09-26 11:05:00,227.27,227.27,226.68,226.75,2761.0,220.2859,220.2859,219.714,219.7818,2761.0
2022-09-26 11:10:00,226.5,226.51,226.15,226.3,2106.0,219.5395,219.5492,219.2003,219.3457,2106.0
2022-09-26 11:15:00,226.48,226.53,226.25,226.25,700.0,219.5201,219.5686,219.2972,219.2972,700.0
2022-09-26 11:20:00,226.31,226.32,225.91,226.12,2742.0,219.3554,219.3651,218.9677,219.1712,2742.0
2022-09-26 11:25:00,225.97,225.97,225.8,225.93,500.0,219.0258,219.0258,218.861,218.987,500.0
2022-09-26 11:30:00,225.53,225.7,225.24,225.24,1653.0,218.5993,218.7641,218.3182,218.3182,1653.0
2022-09-26 11:35:00,225.31,225.72,225.31,225.66,2700.0,218.3861,218.7835,218.3861,218.7253,2700.0
2022-09-26 11:40:00,225.62,225.94,225.59,225.59,1697.0,218.6866,218.9967,218.6575,218.6575,1697.0
2022-09-26 11:45:00,225.56,225.81,225.56,225.6,1541.0,218.6284,218.8707,218.6284,218.6672,1541.0
2022-09-26 11:50:00,225.7,225.73,225.42,225.56,2100.0,218.7641,218.7932,218.4927,218.6284,2100.0
2022-09-26 11:55:00,225.55,226.08,225.54,226.0,1956.0,218.6187,219.1324,218.609,219.0549,1956.0
2022-09-26 12:00:00,225.83,225.87,225.28,225.53,1522.0,218.8901,218.9289,218.357,218.5993,1522.0
2022-09-26 12:05:00,225.4,225.49,225.26,225.45,2062.0,218.4733,218.5606,218.3376,218.5218,2062.0
2022-09-26 12:10:00,225.47,225.75,225.36,225.75,2213.0,218.5412,218.8126,218.4346,218.8126,2213.0
2022-09-26 12:15:00,225.76,226.37,225.76,226.21,5206.0,218.8223,219.4135,218.8223,219.2584,5206.0
2022-09-26 12:20:00,226.15,226.22,225.77,225.77,3019.0,219.2003,219.2681,218.832,218.832,3019.0
2022-09-26 12:25:00,225.77,226.03,225.69,226.03,4197.0,218.832,219.084,218.7544,219.084,4197.0
2022-09-26 12:30:00,225.84,225.94,225.72,225.77,6739.0,218.8998,218.9967,218.7835,218.832,6739.0
2022-09-26 12:35:00,225.85,225.92,225.51,225.56,4702.0,218.9095,218.9774,218.58,218.6284,4702.0
2022-09-26 12:40:00,225.36,225.49,225.17,225.18,3134.0,218.4346,218.5606,218.2504,218.2601,3134.0
2022-09-26 12:45:00,225.1,225.62,225.1,225.62,1700.0,218.1826,218.6866,218.1826,218.6866,1700.0
2022-09-26 12:50:00,225.67,225.79,225.54,225.71,2500.0,218.735,218.8513,218.609,218.7738,2500.0
2022-09-26 12:55:00,225.83,226.27,225.76,226.25,1388.0,218.8901,219.3166,218.8223,219.2972,1388.0
2022-09-26 13:00:00,226.26,226.27,225.83,225.83,1658.0,219.3069,219.3166,218.8901,218.8901,1658.0
2022-09-26 13:05:00,225.81,225.81,225.57,225.75,800.0,218.8707,218.8707,218.6381,218.8126,800.0
2022-09-26 13:10:00,225.43,225.43,225.06,225.14,1708.0,218.5024,218.5024,218.1438,218.2213,1708.0
2022-09-26 13:15:00,225.23,225.29,224.99,225.21,1001.0,218.3086,218.3667,218.0759,218.2892,1001.0
2022-09-26 13:20:00,225.14,225.24,224.83,224.83,1328.0,218.2213,218.3182,217.9208,217.9208,1328.0
2022-09-26 13:25:00,224.79,224.97,224.53,224.86,2111.0,217.8821,218.0565,217.6301,217.9499,2111.0
2022-09-26 13:30:00,224.98,225.23,224.9,225.23,4616.0,218.0662,218.3086,217.9887,218.3086,4616.0
2022-09-26 13:35:00,225.3,225.57,225.24,225.25,1185.0,218.3764,218.6381,218.3182,218.3279,1185.0
2022-09-26 13:40:00,225.23,225.23,224.88,224.89,2486.0,218.3086,218.3086,217.9693,217.979,2486.0
2022-09-26 13:45:00,224.89,225.28,224.88,225.08,2257.0,217.979,218.357,217.9693,218.1632,2257.0
2022-09-26 13:50:00,225.15,225.49,225.09,225.17,1813.0,218.231,218.5606,218.1729,218.2504,1813.0
2022-09-26 13:55:00,225.09,225.09,224.47,224.48,877.0,218.1729,218.1729,217.5719,217.5816,877.0
2022-09-26 14:00:00,224.72,225.26,224.72,225.26,1190.0,217.8142,218.3376,217.8142,218.3376,1190.0
2022-09-26 14:05:00,225.3,225.43,225.27,225.28,1000.0,218.3764,218.5024,218.3473,218.357,1000.0
2022-09-26 14:10:00,225.24,225.34,225.07,225.2,1000.0,218.3182,218.4152,218.1535,218.2795,1000.0
2022-09-26 14:15:00,225.15,225.64,225.14,225.64,5088.0,218.231,218.706,218.2213,218.706,5088.0
2022-09-26 14:20:00,225.66,225.96,225.66,225.71,2234.0,218.7253,219.0161,218.7253,218.7738,2234.0
2022-09-26 14:25:00,225.8,225.89,225.3,225.31,4489.0,218.861,218.9483,218.3764,218.3861,4489.0
2022-09-26 14:30:00,225.25,225.66,225.17,225.66,2323.0,218.3279,218.7253,218.2504,218.7253,2323.0
2022-09-26 14:35:00,225.51,225.51,225.25,225.49,1901.0,218.58,218.58,218.3279,218.5606,1901.0
2022-09-26 14:40:00,225.57,225.69,225.45,225.56,2352.0,218.6381,218.7544,218.5218,218.6284,2352.0
2022-09-26 14:45:00,225.56,226.59,225.56,226.58,2111.0,218.6284,219.6268,218.6284,219.6171,2111.0
2022-09-26 14:50:00,226.43,226.6,226.29,226.49,4419.0,219.4717,219.6365,219.336,219.5298,4419.0
2022-09-26 14:55:00,226.48,226.6,226.27,226.44,4368.0,219.5201,219.6365,219.3166,219.4814,4368.0
2022-09-26 15:00:00,226.6,226.94,226.6,226.73,1337.0,219.6365,219.966,219.6365,219.7625,1337.0
2022-09-26 15:05:00,226.8,226.85,226.49,226.8,2731.0,219.8303,219.8788,219.5298,219.8303,2731.0
2022-09-26 15:10:00,226.88,226.89,226.61,226.75,3650.0,219.9079,219.9175,219.6461,219.7818,3650.0
2022-09-26 15:15:00,226.7,226.94,226.25,226.91,4280.0,219.7334,219.966,219.2972,219.9369,4280.0
2022-09-26 15:20:00,226.81,226.95,226.52,226.58,1795.0,219.84,219.9757,219.5589,219.6171,1795.0
2022-09-26 15:25:00,226.51,226.65,226.38,226.59,2687.0,219.5492,219.6849,219.4232,219.6268,2687.0
2022-09-26 15:30:00,226.52,226.52,226.26,226.37,3901.0,219.5589,219.5589,219.3069,219.4135,3901.0
2022-09-26 15:35:00,226.36,226.68,226.27,226.39,5979.0,219.4038,219.714,219.3166,219.4329,5979.0
2022-09-26 15:40:00,226.43,226.66,226.08,226.44,5263.0,219.4717,219.6946,219.1324,219.4814,5263.0
2022-09-26 15:45:00,226.44,226.95,226.34,226.91,6552.0,219.4814,219.9757,219.3844,219.9369,6552.0
2022-09-26 15:50:00,226.92,227.67,226.61,227.2,18808.0,219.9466,220.6736,219.6461,220.218,18808.0
2022-09-26 15:55:00,227.17,227.17,225.78,225.8,55554.0,220.1889,220.1889,218.8417,218.861,55554.0
2022-09-27 09:30:00,228.22,228.22,227.03,228.05,6223.0,221.2067,221.2067,220.0532,221.0419,6223.0
2022-09-27 09:35:00,228.18,228.99,228.17,228.78,1150.0,221.1679,221.953,221.1582,221.7495,1150.0
2022-09-27 09:40:00,228.74,228.77,228.06,228.11,1200.0,221.7107,221.7398,221.0516,221.1001,1200.0
2022-09-27 09:45:00,227.75,228.22,227.65,227.65,1203.0,220.7511,221.2067,220.6542,220.6542,1203.0
2022-09-27 09:50:00,227.47,227.84,226.87,227.71,1500.0,220.4797,220.8383,219.8982,220.7123,1500.0
2022-09-27 09:55:00,227.72,227.72,227.55,227.59,400.0,220.722,220.722,220.5573,220.596,400.0
2022-09-27 10:00:00,227.58,227.61,226.29,226.83,1700.0,220.5863,220.6154,219.336,219.8594,1700.0
2022-09-27 10:05:00,226.48,226.48,226.21,226.21,720.0,219.5201,219.5201,219.2584,219.2584,720.0
2022-09-27 10:10:00,226.24,226.64,226.23,226.55,2400.0,219.2875,219.6752,219.2778,219.588,2400.0
2022-09-27 10:15:00,226.57,226.79,226.11,226.79,3345.0,219.6074,219.8206,219.1615,219.8206,3345.0
2022-09-27 10:20:00,227.11,227.74,226.95,227.4,3300.0,220.1308,220.7414,219.9757,220.4119,3300.0
2022-09-27 10:25:00,227.67,227.84,227.27,227.43,3399.0,220.6736,220.8383,220.2859,220.4409,3399.0
2022-09-27 10:30:00,227.28,228.02,227.11,227.75,4717.0,220.2956,221.0128,220.1308,220.7511,4717.0
2022-09-27 10:35:00,227.74,228.49,227.74,228.1,2000.0,220.7414,221.4684,220.7414,221.0904,2000.0
2022-09-27 10:40:00,228.06,228.44,227.85,228.44,5701.0,221.0516,221.4199,220.848,221.4199,5701.0
2022-09-27 10:45:00,228.39,228.72,228.22,228.38,2977.0,221.3714,221.6913,221.2067,221.3618,2977.0
2022-09-27 10:50:00,228.22,228.22,228.09,228.17,1373.0,221.2067,221.2067,221.0807,221.1582,1373.0
2022-09-27 10:55:00,228.13,228.37,227.96,227.97,5227.0,221.1194,221.3521,220.9547,220.9644,5227.0
2022-09-27 11:00:00,227.89,228.05,227.79,227.99,2667.0,220.8868,221.0419,220.7899,220.9837,2667.0
2022-09-27 11:05:00,228.01,228.39,227.79,228.32,2948.0,221.0031,221.3714,220.7899,221.3036,2948.0
2022-09-27 11:10:00,228.11,228.21,227.42,227.42,979.0,221.1001,221.197,220.4313,220.4313,979.0
2022-09-27 11:15:00,227.74,227.81,227.4,227.69,2260.0,220.7414,220.8093,220.4119,220.693,2260.0
2022-09-27 11:20:00,227.65,227.65,226.76,227.07,2990.0,220.6542,220.6542,219.7915,220.092,2990.0
2022-09-27 11:25:00,226.96,226.96,226.28,226.76,6407.0,219.9854,219.9854,219.3263,219.7915,6407.0
2022-09-27 11:30:00,226.88,227.17,226.88,227.17,902.0,219.9079,220.1889,219.9079,220.1889,902.0
2022-09-27 11:35:00,227.17,227.2,227.02,227.18,696.0,220.1889,220.218,220.0435,220.1986,696.0
2022-09-27 11:40:00,226.85,227.06,226.79,226.8,600.0,219.8788,220.0823,219.8206,219.8303,600.0
2022-09-27 11:45:00,226.81,227.0,226.74,226.74,2576.0,219.84,220.0242,219.7722,219.7722,2576.0
2022-09-27 11:50:00,226.86,227.0,226.34,226.59,2850.0,219.8885,220.0242,219.3844,219.6268,2850.0
2022-09-27 11:55:00,226.65,227.26,226.63,227.05,7429.0,219.6849,220.2762,219.6655,220.0726,7429.0
2022-09-27 12:00:00,227.06,227.07,226.21,226.53,2451.0,220.0823,220.092,219.2584,219.5686,2451.0
2022-09-27 12:05:00,226.66,226.66,225.64,225.84,1698.0,219.6946,219.6946,218.706,218.8998,1698.0
2022-09-27 12:10:00,225.2,225.46,225.01,225.46,1754.0,218.2795,218.5315,218.0953,218.5315,1754.0
2022-09-27 12:15:00,225.4,225.46,224.93,224.94,2518.0,218.4733,218.5315,218.0178,218.0275,2518.0
2022-09-27 12:20:00,224.7,225.03,224.69,225.03,1892.0,217.7948,218.1147,217.7852,218.1147,1892.0
2022-09-27 12:25:00,225.34,225.63,225.34,225.51,1800.0,218.4152,218.6963,218.4152,218.58,1800.0
2022-09-27 12:30:00,225.57,225.71,225.48,225.56,2121.0,218.6381,218.7738,218.5509,218.6284,2121.0
2022-09-27 12:35:00,225.6,225.6,225.03,225.03,1100.0,218.6672,218.6672,218.1147,218.1147,1100.0
2022-09-27 12:40:00,224.94,225.37,224.93,225.29,1100.0,218.0275,218.4443,218.0178,218.3667,1100.0
2022-09-27 12:45:00,225.21,225.21,224.77,225.15,4393.0,218.2892,218.2892,217.8627,218.231,4393.0
2022-09-27 12:50:00,225.06,225.11,224.67,225.11,1668.0,218.1438,218.1922,217.7658,218.1922,1668.0
2022-09-27 12:55:00,225.15,225.21,224.95,225.11,715.0,218.231,218.2892,218.0372,218.1922,715.0
2022-09-27 13:00:00,224.91,224.91,224.2,224.2,2922.0,217.9984,217.9984,217.3102,217.3102,2922.0
2022-09-27 13:05:00,224.73,225.13,224.73,224.74,1588.0,217.8239,218.2116,217.8239,217.8336,1588.0
2022-09-27 13:10:00,224.83,224.97,224.65,224.97,2042.0,217.9208,218.0565,217.7464,218.0565,2042.0
2022-09-27 13:15:00,225.13,225.33,225.12,225.29,1568.0,218.2116,218.4055,218.2019,218.3667,1568.0
2022-09-27 13:20:00,225.01,225.09,224.82,224.82,1930.0,218.0953,218.1729,217.9112,217.9112,1930.0
2022-09-27 13:25:00,224.82,224.86,224.65,224.86,1100.0,217.9112,217.9499,217.7464,217.9499,1100.0
2022-09-27 13:30:00,224.7,224.97,224.63,224.96,2118.0,217.7948,218.0565,217.727,218.0469,2118.0
2022-09-27 13:35:00,224.77,224.77,224.44,224.44,1184.0,217.8627,217.8627,217.5428,217.5428,1184.0
2022-09-27 13:40:00,224.44,224.48,224.22,224.43,3221.0,217.5428,217.5816,217.3296,217.5331,3221.0
2022-09-27 13:45:00,224.37,224.64,224.27,224.27,2518.0,217.475,217.7367,217.3781,217.3781,2518.0
2022-09-27 13:50:00,224.27,224.4,223.95,223.99,4116.0,217.3781,217.5041,217.0679,217.1067,4116.0
2022-09-27 13:55:00,223.75,224.13,223.67,224.13,1989.0,216.874,217.2424,216.7965,217.2424,1989.0
2022-09-27 14:00:00,224.24,224.84,224.24,224.78,2232.0,217.349,217.9305,217.349,217.8724,2232.0
2022-09-27 14:05:00,224.74,224.76,224.45,224.45,2143.0,217.8336,217.853,217.5525,217.5525,2143.0
2022-09-27 14:10:00,224.43,224.46,224.1,224.11,1786.0,217.5331,217.5622,217.2133,217.223,1786.0
2022-09-27 14:15:00,224.14,224.21,223.98,224.13,2406.0,217.2521,217.3199,217.097,217.2424,2406.0
2022-09-27 14:20:00,224.25,224.25,224.06,224.19,1300.0,217.3587,217.3587,217.1745,217.3005,1300.0
2022-09-27 14:25:00,224.36,224.57,224.36,224.57,2610.0,217.4653,217.6688,217.4653,217.6688,2610.0
2022-09-27 14:30:00,224.6,224.6,224.26,224.47,801.0,217.6979,217.6979,217.3684,217.5719,801.0
2022-09-27 14:35:00,224.43,225.2,224.34,225.2,1701.0,217.5331,218.2795,217.4459,218.2795,1701.0
2022-09-27 14:40:00,225.45,225.59,225.28,225.28,1677.0,218.5218,218.6575,218.357,218.357,1677.0
2022-09-27 14:45:00,225.29,225.89,225.19,225.89,1806.0,218.3667,218.9483,218.2698,218.9483,1806.0
2022-09-27 14:50:00,225.88,225.88,225.68,225.72,2116.0,218.9386,218.9386,218.7447,218.7835,2116.0
2022-09-27 14:55:00,225.6,225.75,225.6,225.65,1603.0,218.6672,218.8126,218.6672,218.7156,1603.0
2022-09-27 15:00:00,225.58,225.67,225.03,225.67,3286.0,218.6478,218.735,218.1147,218.735,3286.0
2022-09-27 15:05:00,225.58,225.9,225.33,225.63,4876.0,218.6478,218.958,218.4055,218.6963,4876.0
2022-09-27 15:10:00,225.71,225.71,225.21,225.42,2613.0,218.7738,218.7738,218.2892,218.4927,2613.0
2022-09-27 15:15:00,225.06,225.6,224.95,225.6,1892.0,218.1438,218.6672,218.0372,218.6672,1892.0
2022-09-27 15:20:00,225.6,225.6,225.33,225.43,2212.0,218.6672,218.6672,218.4055,218.5024,2212.0
2022-09-27 15:25:00,225.35,225.39,225.19,225.33,1921.0,218.4249,218.4636,218.2698,218.4055,1921.0
2022-09-27 15:30:00,225.29,225.29,224.8,225.03,4344.0,218.3667,218.3667,217.8918,218.1147,4344.0
2022-09-27 15:35:00,225.14,225.27,225.03,225.16,3717.0,218.2213,218.3473,218.1147,218.2407,3717.0
2022-09-27 15:40:00,225.17,225.61,225.12,225.61,4898.0,218.2504,218.6769,218.2019,218.6769,4898.0
2022-09-27 15:45:00,225.6,225.61,225.18,225.41,7254.0,218.6672,218.6769,218.2601,218.483,7254.0
2022-09-27 15:50:00,225.53,226.18,225.5,226.03,16943.0,218.5993,219.2294,218.5703,219.084,16943.0
2022-09-27 15:55:00,226.07,226.31,225.55,225.69,41742.0,219.1227,219.3554,218.6187,218.7544,41742.0
2022-09-28 09:30:00,228.2,228.2,227.45,227.74,9585.0,221.1873,221.1873,220.4603,220.7414,9585.0
2022-09-28 09:35:00,227.76,227.76,226.7,226.7,2700.0,220.7608,220.7608,219.7334,219.7334,2700.0
2022-09-28 09:40:00,226.2,227.04,226.2,227.04,2952.0,219.2487,220.0629,219.2487,220.0629,2952.0
2022-09-28 09:45:00,226.9,227.68,226.46,227.09,4821.0,219.9272,220.6833,219.5008,220.1114,4821.0
2022-09-28 09:50:00,226.97,227.73,226.9,227.3,4880.0,219.9951,220.7317,219.9272,220.3149,4880.0
2022-09-28 09:55:00,227.29,227.96,227.21,227.45,19437.0,220.3053,220.9547,220.2277,220.4603,19437.0
2022-09-28 10:00:00,227.56,228.39,227.37,227.44,4294.0,220.567,221.3714,220.3828,220.4506,4294.0
2022-09-28 10:05:00,227.44,227.67,226.71,226.71,3415.0,220.4506,220.6736,219.7431,219.7431,3415.0
2022-09-28 10:10:00,226.88,227.16,226.83,227.16,1500.0,219.9079,220.1792,219.8594,220.1792,1500.0
2022-09-28 10:15:00,226.97,227.49,226.9,227.49,3166.0,219.9951,220.4991,219.9272,220.4991,3166.0
2022-09-28 10:20:00,227.71,228.0,227.53,228.0,1500.0,220.7123,220.9934,220.5379,220.9934,1500.0
2022-09-28 10:25:00,228.0,228.85,227.98,228.79,11703.0,220.9934,221.8173,220.974,221.7592,11703.0
2022-09-28 10:30:00,228.88,228.88,228.38,228.38,1438.0,221.8464,221.8464,221.3618,221.3618,1438.0
2022-09-28 10:35:00,228.42,229.12,228.42,228.7,4027.0,221.4005,222.079,221.4005,221.6719,4027.0
2022-09-28 10:40:00,228.84,229.18,228.84,228.98,2630.0,221.8076,222.1372,221.8076,221.9433,2630.0
2022-09-28 10:45:00,228.96,229.39,228.9,229.23,2830.0,221.9239,222.3407,221.8658,222.1856,2830.0
2022-09-28 10:50:00,229.01,229.33,229.0,229.29,2112.0,221.9724,222.2826,221.9627,222.2438,2112.0
2022-09-28 10:55:00,229.42,229.42,228.86,228.96,4057.0,222.3698,222.3698,221.827,221.9239,4057.0
2022-09-28 11:00:00,229.04,229.52,228.84,229.52,3380.0,222.0015,222.4667,221.8076,222.4667,3380.0
2022-09-28 11:05:00,229.34,229.37,229.03,229.04,2090.0,222.2923,222.3213,221.9918,222.0015,2090.0
2022-09-28 11:10:00,228.99,229.55,228.99,229.19,2759.0,221.953,222.4958,221.953,222.1469,2759.0
2022-09-28 11:15:00,229.24,229.43,228.81,228.81,13421.0,222.1953,222.3795,221.7785,221.7785,13421.0
2022-09-28 11:20:00,228.81,229.33,228.81,229.08,2652.0,221.7785,222.2826,221.7785,222.0402,2652.0
2022-09-28 11:25:00,229.5,229.6,229.35,229.42,2501.0,222.4473,222.5443,222.3019,222.3698,2501.0
2022-09-28 11:30:00,229.42,229.42,228.96,229.06,1509.0,222.3698,222.3698,221.9239,222.0209,1509.0
2022-09-28 11:35:00,229.14,229.48,229.14,229.27,1966.0,222.0984,222.428,222.0984,222.2244,1966.0
2022-09-28 11:40:00,229.11,229.36,229.09,229.35,767.0,222.0693,222.3116,222.0499,222.3019,767.0
2022-09-28 11:45:00,229.36,229.8,229.35,229.8,1295.0,222.3116,222.7381,222.3019,222.7381,1295.0
2022-09-28 11:50:00,229.77,230.15,229.75,230.15,2165.0,222.709,223.0774,222.6897,223.0774,2165.0
2022-09-28 11:55:00,230.18,230.21,230.03,230.04,1266.0,223.1064,223.1355,222.961,222.9707,1266.0
2022-09-28 12:00:00,230.04,230.04,229.77,229.77,3447.0,222.9707,222.9707,222.709,222.709,3447.0
2022-09-28 12:05:00,229.73,229.92,229.72,229.92,2220.0,222.6703,222.8544,222.6606,222.8544,2220.0
2022-09-28 12:10:00,229.88,230.21,229.8,230.09,4367.0,222.8157,223.1355,222.7381,223.0192,4367.0
2022-09-28 12:15:00,230.11,230.22,230.01,230.21,3012.0,223.0386,223.1452,222.9417,223.1355,3012.0
2022-09-28 12:20:00,230.11,230.13,229.57,229.57,1874.0,223.0386,223.058,222.5152,222.5152,1874.0
2022-09-28 12:25:00,229.8,229.9,229.8,229.87,1000.0,222.7381,222.835,222.7381,222.806,1000.0
2022-09-28 12:30:00,229.4,229.79,229.4,229.79,1214.0,222.3504,222.7284,222.3504,222.7284,1214.0
2022-09-28 12:35:00,229.79,229.79,229.62,229.74,959.0,222.7284,222.7284,222.5636,222.68,959.0
2022-09-28 12:40:00,229.79,229.9,229.7,229.88,3578.0,222.7284,222.835,222.6412,222.8157,3578.0
2022-09-28 12:45:00,229.9,230.07,229.78,229.78,2533.0,222.835,222.9998,222.7187,222.7187,2533.0
2022-09-28 12:50:00,229.69,229.84,229.69,229.84,900.0,222.6315,222.7769,222.6315,222.7769,900.0
2022-09-28 12:55:00,229.71,229.87,229.71,229.87,400.0,222.6509,222.806,222.6509,222.806,400.0
2022-09-28 13:00:00,229.77,229.82,229.39,229.39,3353.0,222.709,222.7575,222.3407,222.3407,3353.0
2022-09-28 13:05:00,229.5,229.71,229.4,229.63,15631.0,222.4473,222.6509,222.3504,222.5733,15631.0
2022-09-28 13:10:00,229.7,229.81,229.64,229.73,2800.0,222.6412,222.7478,222.583,222.6703,2800.0
2022-09-28 13:15:00,229.77,229.96,229.73,229.9,3500.0,222.709,222.8932,222.6703,222.835,3500.0
2022-09-28 13:20:00,229.86,229.91,229.76,229.76,443.0,222.7963,222.8447,222.6993,222.6993,443.0
2022-09-28 13:25:00,229.86,229.86,229.48,229.48,1631.0,222.7963,222.7963,222.428,222.428,1631.0
2022-09-28 13:30:00,229.22,229.33,229.13,229.29,900.0,222.1759,222.2826,222.0887,222.2438,900.0
2022-09-28 13:35:00,229.2,229.2,228.86,229.07,1703.0,222.1566,222.1566,221.827,222.0306,1703.0
2022-09-28 13:40:00,229.13,229.13,228.96,228.96,1200.0,222.0887,222.0887,221.9239,221.9239,1200.0
2022-09-28 13:45:00,228.92,228.92,228.65,228.65,400.0,221.8852,221.8852,221.6235,221.6235,400.0
2022-09-28 13:50:00,228.62,228.7,228.34,228.34,2400.0,221.5944,221.6719,221.323,221.323,2400.0
2022-09-28 13:55:00,228.49,228.77,228.42,228.77,2261.0,221.4684,221.7398,221.4005,221.7398,2261.0
2022-09-28 14:00:00,228.94,228.94,228.7,228.73,1240.0,221.9045,221.9045,221.6719,221.701,1240.0
2022-09-28 14:05:00,228.99,229.1,228.9,228.91,2763.0,221.953,222.0596,221.8658,221.8755,2763.0
2022-09-28 14:10:00,228.9,229.07,228.87,228.87,1309.0,221.8658,222.0306,221.8367,221.8367,1309.0
2022-09-28 14:15:00,228.92,228.93,228.92,228.93,401.0,221.8852,221.8949,221.8852,221.8949,401.0
2022-09-28 14:20:00,228.72,228.87,228.72,228.76,755.0,221.6913,221.8367,221.6913,221.7301,755.0
2022-09-28 14:25:00,228.66,228.92,228.59,228.78,2101.0,221.6332,221.8852,221.5653,221.7495,2101.0
2022-09-28 14:30:00,228.73,229.25,228.73,229.19,2189.0,221.701,222.205,221.701,222.1469,2189.0
2022-09-28 14:35:00,229.33,229.33,229.21,229.25,400.0,222.2826,222.2826,222.1662,222.205,400.0
2022-09-28 14:40:00,229.24,229.24,228.99,229.05,1401.0,222.1953,222.1953,221.953,222.0112,1401.0
2022-09-28 14:45:00,229.11,229.22,228.96,229.22,808.0,222.0693,222.1759,221.9239,222.1759,808.0
2022-09-28 14:50:00,229.22,229.4,229.22,229.4,1001.0,222.1759,222.3504,222.1759,222.3504,1001.0
2022-09-28 14:55:00,229.3,229.55,229.28,229.34,2748.0,222.2535,222.4958,222.2341,222.2923,2748.0
2022-09-28 15:00:00,229.26,229.56,229.26,229.4,5720.0,222.2147,222.5055,222.2147,222.3504,5720.0
2022-09-28 15:05:00,229.48,229.86,229.38,229.68,7664.0,222.428,222.7963,222.331,222.6218,7664.0
2022-09-28 15:10:00,229.61,230.11,229.61,229.96,1200.0,222.554,223.0386,222.554,222.8932,1200.0
2022-09-28 15:15:00,230.09,230.11,229.79,229.79,2725.0,223.0192,223.0386,222.7284,222.7284,2725.0
2022-09-28 15:20:00,229.66,229.72,229.58,229.68,1400.0,222.6024,222.6606,222.5249,222.6218,1400.0
2022-09-28 15:25:00,229.62,229.9,229.62,229.77,3657.0,222.5636,222.835,222.5636,222.709,3657.0
2022-09-28 15:30:00,229.83,230.2,229.83,230.18,4075.0,222.7672,223.1258,222.7672,223.1064,4075.0
2022-09-28 15:35:00,230.17,230.26,229.85,229.86,7015.0,223.0967,223.184,222.7866,222.7963,7015.0
2022-09-28 15:40:00,230.0,230.41,230.0,230.09,5994.0,222.932,223.3294,222.932,223.0192,5994.0
2022-09-28 15:45:00,230.2,230.51,230.2,230.46,6031.0,223.1258,223.4263,223.1258,223.3778,6031.0
2022-09-28 15:50:00,230.34,230.34,229.92,229.92,13311.0,223.2615,223.2615,222.8544,222.8544,13311.0
2022-09-28 15:55:00,229.89,229.97,229.44,229.62,33572.0,222.8254,222.9029,222.3892,222.5636,33572.0
2022-09-29 09:30:00,227.96,227.98,227.08,227.98,7568.0,220.9547,220.974,220.1017,220.974,7568.0
2022-09-29 09:35:00,227.59,227.84,227.37,227.84,1995.0,220.596,220.8383,220.3828,220.8383,1995.0
2022-09-29 09:40:00,227.85,228.05,227.04,227.04,2300.0,220.848,221.0419,220.0629,220.0629,2300.0
2022-09-29 09:45:00,226.94,227.08,226.24,227.08,2508.0,219.966,220.1017,219.2875,220.1017,2508.0
2022-09-29 09:50:00,227.09,227.24,227.09,227.19,300.0,220.1114,220.2568,220.1114,220.2083,300.0
2022-09-29 09:55:00,227.05,227.05,226.62,226.87,1000.0,220.0726,220.0726,219.6558,219.8982,1000.0
2022-09-29 10:00:00,226.82,226.92,226.15,226.15,1885.0,219.8497,219.9466,219.2003,219.2003,1885.0
2022-09-29 10:05:00,226.36,226.47,226.3,226.35,1000.0,219.4038,219.5105,219.3457,219.3941,1000.0
2022-09-29 10:10:00,226.16,226.38,225.88,225.93,1700.0,219.21,219.4232,218.9386,218.987,1700.0
2022-09-29 10:15:00,225.9,226.2,225.82,226.0,1197.0,218.958,219.2487,218.8804,219.0549,1197.0
2022-09-29 10:20:00,226.04,226.4,225.98,226.24,1134.0,219.0937,219.4426,219.0355,219.2875,1134.0
2022-09-29 10:25:00,226.16,226.53,226.16,226.5,700.0,219.21,219.5686,219.21,219.5395,700.0
2022-09-29 10:30:00,226.46,226.46,225.72,225.72,2562.0,219.5008,219.5008,218.7835,218.7835,2562.0
2022-09-29 10:35:00,225.89,226.13,225.66,226.1,1500.0,218.9483,219.1809,218.7253,219.1518,1500.0
2022-09-29 10:40:00,225.97,226.45,225.79,225.79,19377.0,219.0258,219.4911,218.8513,218.8513,19377.0
2022-09-29 10:45:00,225.68,225.8,225.49,225.49,1546.0,218.7447,218.861,218.5606,218.5606,1546.0
2022-09-29 10:50:00,225.9,226.06,225.57,225.87,1900.0,218.958,219.1131,218.6381,218.9289,1900.0
2022-09-29 10:55:00,225.67,225.96,225.67,225.94,2700.0,218.735,219.0161,218.735,218.9967,2700.0
2022-09-29 11:00:00,225.8,226.09,225.62,225.62,2781.0,218.861,219.1421,218.6866,218.6866,2781.0
2022-09-29 11:05:00,225.71,226.84,225.47,226.84,2300.0,218.7738,219.8691,218.5412,219.8691,2300.0
2022-09-29 11:10:00,227.02,227.02,226.19,226.19,1640.0,220.0435,220.0435,219.2391,219.2391,1640.0
2022-09-29 11:15:00,226.37,226.43,226.05,226.07,1900.0,219.4135,219.4717,219.1034,219.1227,1900.0
2022-09-29 11:20:00,225.87,225.98,225.56,225.74,1530.0,218.9289,219.0355,218.6284,218.8029,1530.0
2022-09-29 11:25:00,225.84,225.94,225.59,225.85,3032.0,218.8998,218.9967,218.6575,218.9095,3032.0
2022-09-29 11:30:00,225.85,226.09,225.64,225.89,2341.0,218.9095,219.1421,218.706,218.9483,2341.0
2022-09-29 11:35:00,225.99,226.12,225.82,226.04,2223.0,219.0452,219.1712,218.8804,219.0937,2223.0
2022-09-29 11:40:00,225.97,226.25,225.96,226.01,2576.0,219.0258,219.2972,219.0161,219.0646,2576.0
2022-09-29 11:45:00,226.22,226.37,226.06,226.2,1190.0,219.2681,219.4135,219.1131,219.2487,1190.0
2022-09-29 11:50:00,226.28,227.12,226.28,227.12,2200.0,219.3263,220.1405,219.3263,220.1405,2200.0
2022-09-29 11:55:00,226.9,226.98,226.37,226.46,1964.0,219.9272,220.0048,219.4135,219.5008,1964.0
2022-09-29 12:00:00,226.32,226.35,226.23,226.3,1590.0,219.3651,219.3941,219.2778,219.3457,1590.0
2022-09-29 12:05:00,226.33,226.58,226.15,226.53,3508.0,219.3748,219.6171,219.2003,219.5686,3508.0
2022-09-29 12:10:00,226.49,226.49,225.94,225.94,800.0,219.5298,219.5298,218.9967,218.9967,800.0
2022-09-29 12:15:00,226.08,226.08,225.85,225.85,500.0,219.1324,219.1324,218.9095,218.9095,500.0
2022-09-29 12:20:00,225.78,225.78,225.54,225.56,2486.0,218.8417,218.8417,218.609,218.6284,2486.0
2022-09-29 12:25:00,225.56,225.65,225.48,225.58,1317.0,218.6284,218.7156,218.5509,218.6478,1317.0
2022-09-29 12:30:00,225.67,226.07,225.57,225.91,4520.0,218.735,219.1227,218.6381,218.9677,4520.0
2022-09-29 12:35:00,226.08,226.08,225.57,225.97,1645.0,219.1324,219.1324,218.6381,219.0258,1645.0
2022-09-29 12:40:00,225.91,225.91,225.91,225.91,100.0,218.9677,218.9677,218.9677,218.9677,100.0
2022-09-29 12:45:00,225.93,226.03,225.93,226.01,517.0,218.987,219.084,218.987,219.0646,517.0
2022-09-29 12:50:00,225.93,226.21,225.86,226.18,14679.0,218.987,219.2584,218.9192,219.2294,14679.0
2022-09-29 12:55:00,226.2,226.23,225.63,225.75,2051.0,219.2487,219.2778,218.6963,218.8126,2051.0
2022-09-29 13:00:00,225.74,225.74,225.29,225.29,2479.0,218.8029,218.8029,218.3667,218.3667,2479.0
2022-09-29 13:05:00,225.27,225.27,224.89,224.89,600.0,218.3473,218.3473,217.979,217.979,600.0
2022-09-29 13:10:00,225.09,225.29,225.05,225.29,1225.0,218.1729,218.3667,218.1341,218.3667,1225.0
2022-09-29 13:15:00,225.25,225.34,225.24,225.24,700.0,218.3279,218.4152,218.3182,218.3182,700.0
2022-09-29 13:20:00,225.13,225.15,224.9,224.9,600.0,218.2116,218.231,217.9887,217.9887,600.0
2022-09-29 13:25:00,224.94,225.12,224.94,225.12,1649.0,218.0275,218.2019,218.0275,218.2019,1649.0
2022-09-29 13:30:00,225.04,225.28,224.84,225.21,5616.0,218.1244,218.357,217.9305,218.2892,5616.0
2022-09-29 13:35:00,225.29,225.33,225.02,225.08,3308.0,218.3667,218.4055,218.105,218.1632,3308.0
2022-09-29 13:40:00,224.92,224.92,224.69,224.7,910.0,218.0081,218.0081,217.7852,217.7948,910.0
2022-09-29 13:45:00,224.82,224.89,224.74,224.89,900.0,217.9112,217.979,217.8336,217.979,900.0
2022-09-29 13:50:00,224.71,224.75,224.43,224.59,1495.0,217.8045,217.8433,217.5331,217.6882,1495.0
2022-09-29 13:55:00,224.38,224.38,224.19,224.3,500.0,217.4847,217.4847,217.3005,217.4071,500.0
2022-09-29 14:00:00,224.26,224.26,223.92,223.93,2500.0,217.3684,217.3684,217.0388,217.0485,2500.0
2022-09-29 14:05:00,223.99,224.18,223.95,224.05,1010.0,217.1067,217.2908,217.0679,217.1648,1010.0
2022-09-29 14:10:00,224.17,224.17,223.97,224.02,1208.0,217.2811,217.2811,217.0873,217.1357,1208.0
2022-09-29 14:15:00,223.91,223.92,223.67,223.67,1649.0,217.0291,217.0388,216.7965,216.7965,1649.0
2022-09-29 14:20:00,223.61,223.77,223.61,223.72,1136.0,216.7383,216.8934,216.7383,216.845,1136.0
2022-09-29 14:25:00,223.65,224.33,223.65,224.3,1200.0,216.7771,217.4362,216.7771,217.4071,1200.0
2022-09-29 14:30:00,224.18,224.33,224.14,224.14,1251.0,217.2908,217.4362,217.2521,217.2521,1251.0
2022-09-29 14:35:00,224.19,224.7,224.17,224.32,3017.0,217.3005,217.7948,217.2811,217.4265,3017.0
2022-09-29 14:40:00,224.34,224.35,224.13,224.13,1628.0,217.4459,217.4556,217.2424,217.2424,1628.0
2022-09-29 14:45:00,224.21,224.27,224.11,224.11,1197.0,217.3199,217.3781,217.223,217.223,1197.0
2022-09-29 14:50:00,223.98,223.98,223.6,223.72,2189.0,217.097,217.097,216.7286,216.845,2189.0
2022-09-29 14:55:00,223.73,223.83,223.39,223.39,4894.0,216.8547,216.9516,216.5251,216.5251,4894.0
2022-09-29 15:00:00,223.47,223.76,223.29,223.58,6931.0,216.6026,216.8837,216.4282,216.7093,6931.0
2022-09-29 15:05:00,223.75,223.94,223.55,223.74,2571.0,216.874,217.0582,216.6802,216.8643,2571.0
2022-09-29 15:10:00,223.59,224.25,223.56,224.25,3307.0,216.719,217.3587,216.6899,217.3587,3307.0
2022-09-29 15:15:00,224.42,224.58,224.33,224.47,4974.0,217.5234,217.6785,217.4362,217.5719,4974.0
2022-09-29 15:20:00,224.43,224.62,224.28,224.45,4308.0,217.5331,217.7173,217.3878,217.5525,4308.0
2022-09-29 15:25:00,224.39,224.39,223.85,224.08,12714.0,217.4944,217.4944,216.971,217.1939,12714.0
2022-09-29 15:30:00,224.06,224.85,224.06,224.84,7012.0,217.1745,217.9402,217.1745,217.9305,7012.0
2022-09-29 15:35:00,224.77,225.35,224.59,225.22,8079.0,217.8627,218.4249,217.6882,218.2989,8079.0
2022-09-29 15:40:00,225.31,225.36,224.92,225.36,4762.0,218.3861,218.4346,218.0081,218.4346,4762.0
2022-09-29 15:45:00,225.33,225.39,225.08,225.09,6316.0,218.4055,218.4636,218.1632,218.1729,6316.0
2022-09-29 15:50:00,225.18,225.29,224.79,224.94,16671.0,218.2601,218.3667,217.8821,218.0275,16671.0
2022-09-29 15:55:00,224.88,225.48,224.84,225.22,33461.0,217.9693,218.5509,217.9305,218.2989,33461.0
2022-09-30 09:30:00,225.9,226.44,224.51,226.42,9092.0,218.958,219.4814,217.6107,219.462,9092.0
2022-09-30 09:35:00,226.38,226.38,224.73,224.73,1380.0,219.4232,219.4232,217.8239,217.8239,1380.0
2022-09-30 09:40:00,224.7,226.51,224.68,226.4,5364.0,217.7948,219.5492,217.7755,219.4426,5364.0
2022-09-30 09:45:00,226.08,227.01,226.07,226.76,9437.0,219.1324,220.0339,219.1227,219.7915,9437.0
2022-09-30 09:50:00,227.02,228.04,226.83,228.04,5296.0,220.0435,221.0322,219.8594,221.0322,5296.0
2022-09-30 09:55:00,228.18,228.55,227.76,228.02,16372.0,221.1679,221.5265,220.7608,221.0128,16372.0
2022-09-30 10:00:00,228.01,228.01,226.84,227.69,7980.0,221.0031,221.0031,219.8691,220.693,7980.0
2022-09-30 10:05:00,227.65,227.89,227.3,227.8,6748.0,220.6542,220.8868,220.3149,220.7996,6748.0
2022-09-30 10:10:00,227.73,227.88,227.2,227.35,4656.0,220.7317,220.8771,220.218,220.3634,4656.0
2022-09-30 10:15:00,227.17,227.17,226.38,227.11,7769.0,220.1889,220.1889,219.4232,220.1308,7769.0
2022-09-30 10:20:00,227.07,227.07,226.45,226.45,24610.0,220.092,220.092,219.4911,219.4911,24610.0
2022-09-30 10:25:00,226.62,227.03,226.33,226.93,14226.0,219.6558,220.0532,219.3748,219.9563,14226.0
2022-09-30 10:30:00,227.0,227.98,226.94,227.88,11177.0,220.0242,220.974,219.966,220.8771,11177.0
2022-09-30 10:35:00,227.68,228.32,227.65,228.3,4806.0,220.6833,221.3036,220.6542,221.2842,4806.0
2022-09-30 10:40:00,228.2,228.31,227.95,227.99,2294.0,221.1873,221.2939,220.945,220.9837,2294.0
2022-09-30 10:45:00,228.13,228.28,227.58,227.83,2725.0,221.1194,221.2648,220.5863,220.8287,2725.0
2022-09-30 10:50:00,227.87,228.0,227.32,227.84,22712.0,220.8674,220.9934,220.3343,220.8383,22712.0
2022-09-30 10:55:00,227.88,227.94,227.56,227.71,13342.0,220.8771,220.9353,220.567,220.7123,13342.0
2022-09-30 11:00:00,227.81,227.81,227.48,227.77,27830.0,220.8093,220.8093,220.4894,220.7705,27830.0
2022-09-30 11:05:00,227.75,228.38,227.75,228.35,14733.0,220.7511,221.3618,220.7511,221.3327,14733.0
2022-09-30 11:10:00,228.24,228.6,228.24,228.37,1601.0,221.2261,221.575,221.2261,221.3521,1601.0
2022-09-30 11:15:00,228.29,228.43,228.19,228.4,31832.0,221.2745,221.4102,221.1776,221.3811,31832.0
2022-09-30 11:20:00,228.41,228.62,228.19,228.19,1404.0,221.3908,221.5944,221.1776,221.1776,1404.0
2022-09-30 11:25:00,228.25,228.41,227.92,227.98,4720.0,221.2358,221.3908,220.9159,220.974,4720.0
2022-09-30 11:30:00,227.96,228.29,227.96,228.02,2496.0,220.9547,221.2745,220.9547,221.0128,2496.0
2022-09-30 11:35:00,227.92,228.07,227.86,227.86,3365.0,220.9159,221.0613,220.8577,220.8577,3365.0
2022-09-30 11:40:00,227.61,227.61,226.87,227.48,1823.0,220.6154,220.6154,219.8982,220.4894,1823.0
2022-09-30 11:45:00,227.21,227.34,227.12,227.13,804.0,220.2277,220.3537,220.1405,220.1502,804.0
2022-09-30 11:50:00,227.13,227.35,226.98,227.03,800.0,220.1502,220.3634,220.0048,220.0532,800.0
2022-09-30 11:55:00,227.2,227.32,227.08,227.08,1035.0,220.218,220.3343,220.1017,220.1017,1035.0
2022-09-30 12:00:00,227.21,227.21,226.89,227.03,1775.0,220.2277,220.2277,219.9175,220.0532,1775.0
2022-09-30 12:05:00,227.16,227.16,226.93,226.94,1060.0,220.1792,220.1792,219.9563,219.966,1060.0
2022-09-30 12:10:00,226.89,227.08,226.62,226.82,9429.0,219.9175,220.1017,219.6558,219.8497,9429.0
2022-09-30 12:15:00,226.79,226.98,226.79,226.96,2038.0,219.8206,220.0048,219.8206,219.9854,2038.0
2022-09-30 12:20:00,226.66,226.79,226.5,226.79,1500.0,219.6946,219.8206,219.5395,219.8206,1500.0
2022-09-30 12:25:00,226.71,226.89,226.65,226.68,4878.0,219.7431,219.9175,219.6849,219.714,4878.0
2022-09-30 12:30:00,226.55,226.9,226.55,226.9,7926.0,219.588,219.9272,219.588,219.9272,7926.0
2022-09-30 12:35:00,226.94,227.62,226.94,227.62,3609.0,219.966,220.6251,219.966,220.6251,3609.0
2022-09-30 12:40:00,227.57,227.8,227.39,227.67,2538.0,220.5766,220.7996,220.4022,220.6736,2538.0
2022-09-30 12:45:00,227.56,227.7,227.35,227.37,1590.0,220.567,220.7027,220.3634,220.3828,1590.0
2022-09-30 12:50:00,227.59,227.59,227.26,227.38,1295.0,220.596,220.596,220.2762,220.3925,1295.0
2022-09-30 12:55:00,227.27,227.29,227.21,227.29,900.0,220.2859,220.3053,220.2277,220.3053,900.0
2022-09-30 13:00:00,227.14,227.44,227.06,227.44,900.0,220.1599,220.4506,220.0823,220.4506,900.0
2022-09-30 13:05:00,227.49,227.65,227.32,227.32,1300.0,220.4991,220.6542,220.3343,220.3343,1300.0
2022-09-30 13:10:00,227.4,227.4,227.05,227.05,651.0,220.4119,220.4119,220.0726,220.0726,651.0
2022-09-30 13:15:00,227.04,227.22,227.02,227.04,1807.0,220.0629,220.2374,220.0435,220.0629,1807.0
2022-09-30 13:20:00,227.2,227.3,227.18,227.18,825.0,220.218,220.3149,220.1986,220.1986,825.0
2022-09-30 13:25:00,227.24,227.48,227.23,227.48,313.0,220.2568,220.4894,220.2471,220.4894,313.0
2022-09-30 13:30:00,227.48,227.57,227.25,227.25,2171.0,220.4894,220.5766,220.2665,220.2665,2171.0
2022-09-30 13:35:00,227.05,227.08,226.92,227.08,2880.0,220.0726,220.1017,219.9466,220.1017,2880.0
2022-09-30 13:40:00,226.89,226.89,226.81,226.81,488.0,219.9175,219.9175,219.84,219.84,488.0
2022-09-30 13:45:00,226.59,226.61,226.59,226.61,200.0,219.6268,219.6461,219.6268,219.6461,200.0
2022-09-30 13:50:00,226.44,226.86,226.42,226.75,2298.0,219.4814,219.8885,219.462,219.7818,2298.0
2022-09-30 13:55:00,226.92,226.95,226.62,226.62,815.0,219.9466,219.9757,219.6558,219.6558,815.0
2022-09-30 14:00:00,226.43,226.53,226.35,226.35,800.0,219.4717,219.5686,219.3941,219.3941,800.0
2022-09-30 14:05:00,226.46,226.63,226.4,226.56,1624.0,219.5008,219.6655,219.4426,219.5977,1624.0
2022-09-30 14:10:00,226.63,226.79,226.61,226.61,1133.0,219.6655,219.8206,219.6461,219.6461,1133.0
2022-09-30 14:15:00,226.54,226.89,226.54,226.62,854.0,219.5783,219.9175,219.5783,219.6558,854.0
2022-09-30 14:20:00,226.78,226.78,226.5,226.5,904.0,219.8109,219.8109,219.5395,219.5395,904.0
2022-09-30 14:25:00,226.44,226.53,226.14,226.48,1500.0,219.4814,219.5686,219.1906,219.5201,1500.0
2022-09-30 14:30:00,226.48,226.56,226.23,226.49,1073.0,219.5201,219.5977,219.2778,219.5298,1073.0
2022-09-30 14:35:00,226.61,226.61,226.31,226.31,1030.0,219.6461,219.6461,219.3554,219.3554,1030.0
2022-09-30 14:40:00,226.12,226.18,225.82,225.85,1300.0,219.1712,219.2294,218.8804,218.9095,1300.0
2022-09-30 14:45:00,225.88,225.88,225.35,225.61,1800.0,218.9386,218.9386,218.4249,218.6769,1800.0
2022-09-30 14:50:00,225.55,225.8,225.5,225.6,1118.0,218.6187,218.861,218.5703,218.6672,1118.0
2022-09-30 14:55:00,225.44,225.51,225.21,225.33,2709.0,218.5121,218.58,218.2892,218.4055,2709.0
2022-09-30 15:00:00,225.16,226.1,225.16,225.8,2012.0,218.2407,219.1518,218.2407,218.861,2012.0
2022-09-30 15:05:00,225.83,225.97,225.65,225.76,961.0,218.8901,219.0258,218.7156,218.8223,961.0
2022-09-30 15:10:00,225.86,225.87,225.08,225.36,2802.0,218.9192,218.9289,218.1632,218.4346,2802.0
2022-09-30 15:15:00,225.25,225.54,225.12,225.54,2107.0,218.3279,218.609,218.2019,218.609,2107.0
2022-09-30 15:20:00,225.45,225.5,225.23,225.5,1510.0,218.5218,218.5703,218.3086,218.5703,1510.0
2022-09-30 15:25:00,225.5,225.58,225.02,225.57,5905.0,218.5703,218.6478,218.105,218.6381,5905.0
2022-09-30 15:30:00,225.74,226.04,225.31,225.37,5978.0,218.8029,219.0937,218.3861,218.4443,5978.0
2022-09-30 15:35:00,225.28,225.67,224.94,225.06,11878.0,218.357,218.735,218.0275,218.1438,11878.0
2022-09-30 15:40:00,225.0,225.33,224.82,225.01,28823.0,218.0856,218.4055,217.9112,218.0953,28823.0
2022-09-30 15:45:00,225.02,225.18,224.89,224.95,19185.0,218.105,218.2601,217.979,218.0372,19185.0
2022-09-30 15:50:00,224.89,224.89,224.08,224.12,20111.0,217.979,217.979,217.1939,217.2327,20111.0
2022-09-30 15:55:00,224.11,224.5,223.68,224.42,136861.0,217.223,217.601,216.8062,217.5234,136861.0
2022-10-03 09:30:00,227.37,227.63,226.77,226.77,9277.0,220.3828,220.6348,219.8012,219.8012,9277.0
2022-10-03 09:35:00,226.68,226.99,226.21,226.58,2696.0,219.714,220.0145,219.2584,219.6171,2696.0
2022-10-03 09:40:00,226.72,226.81,226.31,226.35,4741.0,219.7528,219.84,219.3554,219.3941,4741.0
2022-10-03 09:45:00,226.35,227.09,226.35,226.69,2983.0,219.3941,220.1114,219.3941,219.7237,2983.0
2022-10-03 09:50:00,226.76,227.14,226.52,226.56,5512.0,219.7915,220.1599,219.5589,219.5977,5512.0
2022-10-03 09:55:00,226.4,226.78,225.93,225.93,4503.0,219.4426,219.8109,218.987,218.987,4503.0
2022-10-03 10:00:00,226.54,227.23,226.3,226.98,11747.0,219.5783,220.2471,219.3457,220.0048,11747.0
2022-10-03 10:05:00,227.29,228.28,227.29,228.06,2200.0,220.3053,221.2648,220.3053,221.0516,2200.0
2022-10-03 10:10:00,227.9,228.15,227.63,227.76,12646.0,220.8965,221.1388,220.6348,220.7608,12646.0
2022-10-03 10:15:00,227.78,228.31,227.46,228.0,16649.0,220.7802,221.2939,220.47,220.9934,16649.0
2022-10-03 10:20:00,228.06,228.33,227.77,227.99,8811.0,221.0516,221.3133,220.7705,220.9837,8811.0
2022-10-03 10:25:00,227.96,228.48,227.86,228.19,23276.0,220.9547,221.4587,220.8577,221.1776,23276.0
2022-10-03 10:30:00,228.25,228.25,227.54,227.54,2861.0,221.2358,221.2358,220.5476,220.5476,2861.0
2022-10-03 10:35:00,227.53,227.77,227.35,227.53,3310.0,220.5379,220.7705,220.3634,220.5379,3310.0
2022-10-03 10:40:00,227.51,228.0,227.31,227.98,7347.0,220.5185,220.9934,220.3246,220.974,7347.0
2022-10-03 10:45:00,228.17,228.48,228.06,228.33,6708.0,221.1582,221.4587,221.0516,221.3133,6708.0
2022-10-03 10:50:00,228.33,228.33,227.88,227.88,3226.0,221.3133,221.3133,220.8771,220.8771,3226.0
2022-10-03 10:55:00,227.99,228.12,227.84,227.92,2929.0,220.9837,221.1097,220.8383,220.9159,2929.0
2022-10-03 11:00:00,227.93,227.95,227.64,227.74,1598.0,220.9256,220.945,220.6445,220.7414,1598.0
2022-10-03 11:05:00,227.76,228.12,227.75,228.06,4182.0,220.7608,221.1097,220.7511,221.0516,4182.0
2022-10-03 11:10:00,228.06,228.41,228.01,228.01,3656.0,221.0516,221.3908,221.0031,221.0031,3656.0
2022-10-03 11:15:00,228.14,228.36,227.83,227.83,20528.0,221.1291,221.3424,220.8287,220.8287,20528.0
2022-10-03 11:20:00,227.79,228.0,227.69,227.9,1948.0,220.7899,220.9934,220.693,220.8965,1948.0
2022-10-03 11:25:00,227.86,228.07,227.78,227.78,2300.0,220.8577,221.0613,220.7802,220.7802,2300.0
2022-10-03 11:30:00,227.81,228.19,227.75,227.79,4408.0,220.8093,221.1776,220.7511,220.7899,4408.0
2022-10-03 11:35:00,227.7,227.86,227.63,227.63,2861.0,220.7027,220.8577,220.6348,220.6348,2861.0
2022-10-03 11:40:00,227.37,227.59,227.37,227.43,838.0,220.3828,220.596,220.3828,220.4409,838.0
2022-10-03 11:45:00,227.32,227.46,226.96,227.42,2968.0,220.3343,220.47,219.9854,220.4313,2968.0
2022-10-03 11:50:00,227.35,227.42,227.09,227.09,2533.0,220.3634,220.4313,220.1114,220.1114,2533.0
2022-10-03 11:55:00,227.03,227.24,227.01,227.17,5384.0,220.0532,220.2568,220.0339,220.1889,5384.0
2022-10-03 12:00:00,227.23,227.77,227.22,227.77,2654.0,220.2471,220.7705,220.2374,220.7705,2654.0
2022-10-03 12:05:00,227.68,227.89,227.56,227.7,3060.0,220.6833,220.8868,220.567,220.7027,3060.0
2022-10-03 12:10:00,227.91,227.96,227.62,227.63,1675.0,220.9062,220.9547,220.6251,220.6348,1675.0
2022-10-03 12:15:00,227.62,227.87,227.62,227.67,900.0,220.6251,220.8674,220.6251,220.6736,900.0
2022-10-03 12:20:00,227.82,227.84,227.53,227.84,1212.0,220.819,220.8383,220.5379,220.8383,1212.0
2022-10-03 12:25:00,227.71,227.78,227.39,227.42,1006.0,220.7123,220.7802,220.4022,220.4313,1006.0
2022-10-03 12:30:00,227.35,227.77,227.3,227.77,1838.0,220.3634,220.7705,220.3149,220.7705,1838.0
2022-10-03 12:35:00,227.71,227.94,227.52,227.93,1665.0,220.7123,220.9353,220.5282,220.9256,1665.0
2022-10-03 12:40:00,227.95,227.95,227.8,227.81,1000.0,220.945,220.945,220.7996,220.8093,1000.0
2022-10-03 12:45:00,227.75,227.75,227.57,227.59,2104.0,220.7511,220.7511,220.5766,220.596,2104.0
2022-10-03 12:50:00,227.57,227.73,227.38,227.45,4740.0,220.5766,220.7317,220.3925,220.4603,4740.0
2022-10-03 12:55:00,227.58,227.9,227.58,227.72,1380.0,220.5863,220.8965,220.5863,220.722,1380.0
2022-10-03 13:00:00,227.69,227.86,227.57,227.85,1357.0,220.693,220.8577,220.5766,220.848,1357.0
2022-10-03 13:05:00,227.88,228.03,227.84,228.03,2001.0,220.8771,221.0225,220.8383,221.0225,2001.0
2022-10-03 13:10:00,227.97,228.08,227.75,228.08,24600.0,220.9644,221.071,220.7511,221.071,24600.0
2022-10-03 13:15:00,228.03,228.08,227.79,227.92,2220.0,221.0225,221.071,220.7899,220.9159,2220.0
2022-10-03 13:20:00,227.95,228.49,227.95,228.45,4867.0,220.945,221.4684,220.945,221.4296,4867.0
2022-10-03 13:25:00,228.49,228.55,228.15,228.15,3600.0,221.4684,221.5265,221.1388,221.1388,3600.0
2022-10-03 13:30:00,228.21,228.66,228.21,228.58,4433.0,221.197,221.6332,221.197,221.5556,4433.0
2022-10-03 13:35:00,228.59,228.59,228.32,228.41,3651.0,221.5653,221.5653,221.3036,221.3908,3651.0
2022-10-03 13:40:00,228.35,228.5,228.28,228.38,2100.0,221.3327,221.4781,221.2648,221.3618,2100.0
2022-10-03 13:45:00,228.34,228.57,228.3,228.5,2802.0,221.323,221.5459,221.2842,221.4781,2802.0
2022-10-03 13:50:00,228.46,228.51,228.34,228.35,1913.0,221.4393,221.4878,221.323,221.3327,1913.0
2022-10-03 13:55:00,228.34,228.44,228.24,228.28,2873.0,221.323,221.4199,221.2261,221.2648,2873.0
2022-10-03 14:00:00,228.38,228.85,228.38,228.85,3869.0,221.3618,221.8173,221.3618,221.8173,3869.0
2022-10-03 14:05:00,228.94,229.26,228.81,228.92,3629.0,221.9045,222.2147,221.7785,221.8852,3629.0
2022-10-03 14:10:00,228.91,229.11,228.9,229.04,2200.0,221.8755,222.0693,221.8658,222.0015,2200.0
2022-10-03 14:15:00,229.08,229.25,228.9,229.19,4905.0,222.0402,222.205,221.8658,222.1469,4905.0
2022-10-03 14:20:00,229.14,229.36,229.13,229.36,2332.0,222.0984,222.3116,222.0887,222.3116,2332.0
2022-10-03 14:25:00,229.39,229.69,229.16,229.66,8491.0,222.3407,222.6315,222.1178,222.6024,8491.0
2022-10-03 14:30:00,229.57,229.81,229.53,229.64,6670.0,222.5152,222.7478,222.4764,222.583,6670.0
2022-10-03 14:35:00,229.58,229.83,229.54,229.83,5152.0,222.5249,222.7672,222.4861,222.7672,5152.0
2022-10-03 14:40:00,229.84,230.02,229.83,230.02,3105.0,222.7769,222.9514,222.7672,222.9514,3105.0
2022-10-03 14:45:00,230.02,230.29,230.01,230.18,3905.0,222.9514,223.2131,222.9417,223.1064,3905.0
2022-10-03 14:50:00,230.26,230.52,230.2,230.38,3538.0,223.184,223.436,223.1258,223.3003,3538.0
2022-10-03 14:55:00,230.46,230.46,229.87,229.87,5300.0,223.3778,223.3778,222.806,222.806,5300.0
2022-10-03 15:00:00,229.88,229.93,229.61,229.9,7558.0,222.8157,222.8641,222.554,222.835,7558.0
2022-10-03 15:05:00,229.9,230.0,229.79,229.91,5690.0,222.835,222.932,222.7284,222.8447,5690.0
2022-10-03 15:10:00,229.87,229.92,229.65,229.83,4759.0,222.806,222.8544,222.5927,222.7672,4759.0
2022-10-03 15:15:00,229.71,229.74,229.48,229.69,5122.0,222.6509,222.68,222.428,222.6315,5122.0
2022-10-03 15:20:00,229.75,229.97,229.64,229.96,5040.0,222.6897,222.9029,222.583,222.8932,5040.0
2022-10-03 15:25:00,229.95,230.07,229.89,229.93,4976.0,222.8835,222.9998,222.8254,222.8641,4976.0
2022-10-03 15:30:00,229.88,230.02,229.55,229.68,10613.0,222.8157,222.9514,222.4958,222.6218,10613.0
2022-10-03 15:35:00,229.65,229.78,229.5,229.5,6975.0,222.5927,222.7187,222.4473,222.4473,6975.0
2022-10-03 15:40:00,229.46,229.46,229.06,229.17,8126.0,222.4086,222.4086,222.0209,222.1275,8126.0
2022-10-03 15:45:00,229.17,229.48,229.06,229.37,11970.0,222.1275,222.428,222.0209,222.3213,11970.0
2022-10-03 15:50:00,229.43,229.48,228.87,229.24,18465.0,222.3795,222.428,221.8367,222.1953,18465.0
2022-10-03 15:55:00,229.14,229.16,228.74,228.98,62962.0,222.0984,222.1178,221.7107,221.9433,62962.0
2022-10-04 09:30:00,232.69,233.33,232.11,233.33,21091.0,225.5393,226.1596,224.9771,226.1596,21091.0
2022-10-04 09:35:00,233.33,234.26,232.58,232.58,2939.0,226.1596,227.0611,225.4327,225.4327,2939.0
2022-10-04 09:40:00,232.84,233.73,232.55,233.45,8540.0,225.6847,226.5473,225.4036,226.276,8540.0
2022-10-04 09:45:00,233.43,234.64,233.21,234.64,2584.0,226.2566,227.4294,226.0433,227.4294,2584.0
2022-10-04 09:50:00,234.63,234.77,234.24,234.72,9192.0,227.4197,227.5554,227.0417,227.5069,9192.0
2022-10-04 09:55:00,234.87,235.22,234.63,235.22,3049.0,227.6523,227.9916,227.4197,227.9916,3049.0
2022-10-04 10:00:00,235.24,236.27,235.24,235.7,3924.0,228.0109,229.0093,228.0109,228.4568,3924.0
2022-10-04 10:05:00,235.87,235.97,235.46,235.78,2900.0,228.6216,228.7185,228.2242,228.5343,2900.0
2022-10-04 10:10:00,235.72,236.04,235.54,235.72,3253.0,228.4762,228.7864,228.3017,228.4762,3253.0
2022-10-04 10:15:00,235.84,236.05,235.78,236.04,1256.0,228.5925,228.7961,228.5343,228.7864,1256.0
2022-10-04 10:20:00,235.84,236.12,235.6,235.97,3262.0,228.5925,228.8639,228.3599,228.7185,3262.0
2022-10-04 10:25:00,235.87,236.01,235.65,235.8,3200.0,228.6216,228.7573,228.4083,228.5537,3200.0
2022-10-04 10:30:00,235.87,236.1,235.85,236.04,2325.0,228.6216,228.8445,228.6022,228.7864,2325.0
2022-10-04 10:35:00,236.06,236.16,236.03,236.04,1407.0,228.8057,228.9027,228.7767,228.7864,1407.0
2022-10-04 10:40:00,236.05,236.13,235.64,235.64,4542.0,228.7961,228.8736,228.3987,228.3987,4542.0
2022-10-04 10:45:00,235.59,235.85,235.48,235.53,5807.0,228.3502,228.6022,228.2436,228.292,5807.0
2022-10-04 10:50:00,235.53,235.59,234.78,234.97,5700.0,228.292,228.3502,227.5651,227.7492,5700.0
2022-10-04 10:55:00,235.08,235.4,234.57,234.57,12768.0,227.8559,228.166,227.3615,227.3615,12768.0
2022-10-04 11:00:00,234.6,234.88,234.6,234.8,3402.0,227.3906,227.662,227.3906,227.5845,3402.0
2022-10-04 11:05:00,234.8,234.8,234.44,234.52,3038.0,227.5845,227.5845,227.2355,227.3131,3038.0
2022-10-04 11:10:00,234.4,234.47,233.86,234.34,23957.0,227.1968,227.2646,226.6734,227.1386,23957.0
2022-10-04 11:15:00,234.33,234.5,233.97,234.25,5432.0,227.1289,227.2937,226.78,227.0514,5432.0
2022-10-04 11:20:00,234.25,234.43,234.11,234.43,2423.0,227.0514,227.2258,226.9157,227.2258,2423.0
2022-10-04 11:25:00,234.54,234.78,234.53,234.67,2020.0,227.3325,227.5651,227.3228,227.4585,2020.0
2022-10-04 11:30:00,234.74,234.74,233.94,234.22,3709.0,227.5263,227.5263,226.7509,227.0223,3709.0
2022-10-04 11:35:00,234.23,234.76,234.23,234.76,1634.0,227.032,227.5457,227.032,227.5457,1634.0
2022-10-04 11:40:00,234.79,234.79,234.28,234.28,2392.0,227.5748,227.5748,227.0804,227.0804,2392.0
2022-10-04 11:45:00,234.23,234.68,233.94,234.41,3318.0,227.032,227.4682,226.7509,227.2065,3318.0
2022-10-04 11:50:00,234.42,234.42,234.3,234.3,200.0,227.2161,227.2161,227.0998,227.0998,200.0
2022-10-04 11:55:00,234.42,234.84,234.41,234.61,1400.0,227.2161,227.6232,227.2065,227.4003,1400.0
2022-10-04 12:00:00,234.78,234.97,234.75,234.97,2800.0,227.5651,227.7492,227.536,227.7492,2800.0
2022-10-04 12:05:00,234.97,235.06,234.73,234.92,5510.0,227.7492,227.8365,227.5166,227.7008,5510.0
2022-10-04 12:10:00,234.74,234.92,234.58,234.65,2661.0,227.5263,227.7008,227.3712,227.4391,2661.0
2022-10-04 12:15:00,234.65,234.66,234.64,234.66,200.0,227.4391,227.4488,227.4294,227.4488,200.0
2022-10-04 12:20:00,234.62,235.01,234.55,234.94,2513.0,227.41,227.788,227.3421,227.7202,2513.0
2022-10-04 12:25:00,234.8,235.17,234.77,235.01,2243.0,227.5845,227.9431,227.5554,227.788,2243.0
2022-10-04 12:30:00,235.0,235.11,234.9,234.9,590.0,227.7783,227.8849,227.6814,227.6814,590.0
2022-10-04 12:35:00,234.99,234.99,234.95,234.95,300.0,227.7686,227.7686,227.7299,227.7299,300.0
2022-10-04 12:40:00,234.95,234.98,234.78,234.78,1350.0,227.7299,227.7589,227.5651,227.5651,1350.0
2022-10-04 12:45:00,234.69,234.69,234.44,234.44,1116.0,227.4778,227.4778,227.2355,227.2355,1116.0
2022-10-04 12:50:00,234.34,234.6,234.34,234.44,546.0,227.1386,227.3906,227.1386,227.2355,546.0
2022-10-04 12:55:00,234.35,234.35,234.25,234.34,600.0,227.1483,227.1483,227.0514,227.1386,600.0
2022-10-04 13:00:00,234.65,234.65,234.23,234.58,1102.0,227.4391,227.4391,227.032,227.3712,1102.0
2022-10-04 13:05:00,234.34,234.35,234.34,234.34,100.0,227.1386,227.1483,227.1386,227.1386,100.0
2022-10-04 13:10:00,234.18,234.3,233.86,233.86,1301.0,226.9835,227.0998,226.6734,226.6734,1301.0
2022-10-04 13:15:00,233.81,233.81,233.29,233.29,701.0,226.6249,226.6249,226.1209,226.1209,701.0
2022-10-04 13:20:00,233.39,233.46,233.16,233.3,942.0,226.2178,226.2856,225.9949,226.1306,942.0
2022-10-04 13:25:00,233.61,233.81,233.57,233.81,1174.0,226.431,226.6249,226.3923,226.6249,1174.0
2022-10-04 13:30:00,233.9,233.9,233.73,233.78,529.0,226.7121,226.7121,226.5473,226.5958,529.0
2022-10-04 13:35:00,233.67,233.79,233.57,233.72,1934.0,226.4892,226.6055,226.3923,226.5377,1934.0
2022-10-04 13:40:00,233.64,233.86,233.62,233.86,590.0,226.4601,226.6734,226.4407,226.6734,590.0
2022-10-04 13:45:00,233.89,234.23,233.88,234.11,1272.0,226.7024,227.032,226.6927,226.9157,1272.0
2022-10-04 13:50:00,234.14,234.49,234.14,234.49,901.0,226.9447,227.284,226.9447,227.284,901.0
2022-10-04 13:55:00,234.53,234.53,234.35,234.47,1550.0,227.3228,227.3228,227.1483,227.2646,1550.0
2022-10-04 14:00:00,234.27,234.56,234.24,234.56,600.0,227.0708,227.3518,227.0417,227.3518,600.0
2022-10-04 14:05:00,234.5,234.57,234.41,234.41,2035.0,227.2937,227.3615,227.2065,227.2065,2035.0
2022-10-04 14:10:00,234.41,234.41,234.09,234.09,2304.0,227.2065,227.2065,226.8963,226.8963,2304.0
2022-10-04 14:15:00,234.27,234.31,234.12,234.12,900.0,227.0708,227.1095,226.9254,226.9254,900.0
2022-10-04 14:20:00,234.0,234.18,233.98,234.18,312.0,226.809,226.9835,226.7897,226.9835,312.0
2022-10-04 14:25:00,234.07,234.09,233.74,233.74,1225.0,226.8769,226.8963,226.557,226.557,1225.0
2022-10-04 14:30:00,233.73,234.07,233.73,234.06,1003.0,226.5473,226.8769,226.5473,226.8672,1003.0
2022-10-04 14:35:00,234.04,234.04,233.8,233.8,700.0,226.8478,226.8478,226.6152,226.6152,700.0
2022-10-04 14:40:00,233.78,233.99,233.78,233.99,700.0,226.5958,226.7994,226.5958,226.7994,700.0
2022-10-04 14:45:00,233.94,234.45,233.88,234.42,2111.0,226.7509,227.2452,226.6927,227.2161,2111.0
2022-10-04 14:50:00,234.52,234.67,234.47,234.47,1401.0,227.3131,227.4585,227.2646,227.2646,1401.0
2022-10-04 14:55:00,234.57,234.79,234.55,234.55,3179.0,227.3615,227.5748,227.3421,227.3421,3179.0
2022-10-04 15:00:00,234.51,234.69,234.43,234.49,2054.0,227.3034,227.4778,227.2258,227.284,2054.0
2022-10-04 15:05:00,234.33,234.59,234.24,234.29,5395.0,227.1289,227.3809,227.0417,227.0901,5395.0
2022-10-04 15:10:00,234.15,234.23,233.76,234.01,1501.0,226.9544,227.032,226.5764,226.8187,1501.0
2022-10-04 15:15:00,234.12,234.27,234.0,234.05,1706.0,226.9254,227.0708,226.809,226.8575,1706.0
2022-10-04 15:20:00,234.03,234.35,233.88,234.29,5091.0,226.8381,227.1483,226.6927,227.0901,5091.0
2022-10-04 15:25:00,234.19,234.56,234.18,234.29,2366.0,226.9932,227.3518,226.9835,227.0901,2366.0
2022-10-04 15:30:00,234.22,234.3,233.95,234.1,5487.0,227.0223,227.0998,226.7606,226.906,5487.0
2022-10-04 15:35:00,234.21,234.61,234.12,234.51,3117.0,227.0126,227.4003,226.9254,227.3034,3117.0
2022-10-04 15:40:00,234.49,234.6,234.32,234.47,5539.0,227.284,227.3906,227.1192,227.2646,5539.0
2022-10-04 15:45:00,234.37,234.71,234.37,234.64,7889.0,227.1677,227.4972,227.1677,227.4294,7889.0
2022-10-04 15:50:00,234.65,235.18,234.62,235.18,9039.0,227.4391,227.9528,227.41,227.9528,9039.0
2022-10-04 15:55:00,235.23,235.49,235.04,235.41,34576.0,228.0013,228.2533,227.8171,228.1757,34576.0
2022-10-05 09:30:00,232.74,234.21,232.74,233.96,9339.0,225.5878,227.0126,225.5878,226.7703,9339.0
2022-10-05 09:35:00,234.25,234.6,234.17,234.17,1701.0,227.0514,227.3906,226.9738,226.9738,1701.0
2022-10-05 09:40:00,234.02,234.02,233.11,233.11,3208.0,226.8284,226.8284,225.9464,225.9464,3208.0
2022-10-05 09:45:00,233.37,234.33,233.36,234.05,1591.0,226.1984,227.1289,226.1887,226.8575,1591.0
2022-10-05 09:50:00,234.06,234.06,233.64,233.97,3303.0,226.8672,226.8672,226.4601,226.78,3303.0
2022-10-05 09:55:00,234.0,234.21,233.82,233.84,1301.0,226.809,227.0126,226.6346,226.654,1301.0
2022-10-05 10:00:00,233.85,233.95,233.15,233.37,4465.0,226.6637,226.7606,225.9852,226.1984,4465.0
2022-10-05 10:05:00,233.23,233.49,233.01,233.01,800.0,226.0627,226.3147,225.8495,225.8495,800.0
2022-10-05 10:10:00,233.0,233.41,232.88,232.96,1727.0,225.8398,226.2372,225.7235,225.801,1727.0
2022-10-05 10:15:00,232.97,233.08,232.85,232.95,800.0,225.8107,225.9173,225.6944,225.7913,800.0
2022-10-05 10:20:00,232.9,233.49,232.9,233.15,1700.0,225.7429,226.3147,225.7429,225.9852,1700.0
2022-10-05 10:25:00,233.1,233.35,233.08,233.08,4107.0,225.9367,226.179,225.9173,225.9173,4107.0
2022-10-05 10:30:00,232.99,233.02,232.52,232.8,5344.0,225.8301,225.8592,225.3745,225.6459,5344.0
2022-10-05 10:35:00,232.72,233.41,232.72,233.41,4040.0,225.5684,226.2372,225.5684,226.2372,4040.0
2022-10-05 10:40:00,233.4,233.76,233.38,233.75,3819.0,226.2275,226.5764,226.2081,226.5667,3819.0
2022-10-05 10:45:00,233.77,233.86,233.75,233.76,910.0,226.5861,226.6734,226.5667,226.5764,910.0
2022-10-05 10:50:00,233.63,233.63,233.36,233.62,3767.0,226.4504,226.4504,226.1887,226.4407,3767.0
2022-10-05 10:55:00,233.45,233.53,233.35,233.49,1083.0,226.276,226.3535,226.179,226.3147,1083.0
2022-10-05 11:00:00,233.41,233.72,233.39,233.65,2728.0,226.2372,226.5377,226.2178,226.4698,2728.0
2022-10-05 11:05:00,233.54,233.54,233.19,233.33,3939.0,226.3632,226.3632,226.0239,226.1596,3939.0
2022-10-05 11:10:00,233.36,233.55,233.33,233.45,3384.0,226.1887,226.3729,226.1596,226.276,3384.0
2022-10-05 11:15:00,233.43,233.85,233.37,233.85,3132.0,226.2566,226.6637,226.1984,226.6637,3132.0
2022-10-05 11:20:00,233.74,234.29,233.51,234.29,5673.0,226.557,227.0901,226.3341,227.0901,5673.0
2022-10-05 11:25:00,234.26,234.37,234.09,234.09,1610.0,227.0611,227.1677,226.8963,226.8963,1610.0
2022-10-05 11:30:00,234.21,234.4,234.1,234.35,1606.0,227.0126,227.1968,226.906,227.1483,1606.0
2022-10-05 11:35:00,234.54,234.93,234.54,234.8,307.0,227.3325,227.7105,227.3325,227.5845,307.0
2022-10-05 11:40:00,234.66,234.89,234.66,234.89,721.0,227.4488,227.6717,227.4488,227.6717,721.0
2022-10-05 11:45:00,235.0,235.12,234.69,234.69,1176.0,227.7783,227.8946,227.4778,227.4778,1176.0
2022-10-05 11:50:00,234.71,234.88,234.71,234.81,1100.0,227.4972,227.662,227.4972,227.5942,1100.0
2022-10-05 11:55:00,234.9,235.28,234.89,235.28,3301.0,227.6814,228.0497,227.6717,228.0497,3301.0
2022-10-05 12:00:00,235.18,235.18,234.74,234.83,1211.0,227.9528,227.9528,227.5263,227.6135,1211.0
2022-10-05 12:05:00,234.93,235.43,234.88,235.3,1518.0,227.7105,228.1951,227.662,228.0691,1518.0
2022-10-05 12:10:00,235.47,235.69,235.47,235.69,1111.0,228.2339,228.4471,228.2339,228.4471,1111.0
2022-10-05 12:15:00,235.98,235.99,235.82,235.87,750.0,228.7282,228.7379,228.5731,228.6216,750.0
2022-10-05 12:20:00,235.84,235.85,235.63,235.79,957.0,228.5925,228.6022,228.389,228.544,957.0
2022-10-05 12:25:00,235.55,235.77,235.55,235.77,500.0,228.3114,228.5247,228.3114,228.5247,500.0
2022-10-05 12:30:00,235.71,235.71,235.56,235.65,1000.0,228.4665,228.4665,228.3211,228.4083,1000.0
2022-10-05 12:35:00,235.61,235.81,235.6,235.63,1702.0,228.3696,228.5634,228.3599,228.389,1702.0
2022-10-05 12:40:00,235.86,235.93,235.73,235.85,700.0,228.6119,228.6797,228.4859,228.6022,700.0
2022-10-05 12:45:00,235.76,236.31,235.64,236.31,1938.0,228.515,229.0481,228.3987,229.0481,1938.0
2022-10-05 12:50:00,236.16,236.16,236.07,236.08,300.0,228.9027,228.9027,228.8154,228.8251,300.0
2022-10-05 12:55:00,236.15,236.15,235.85,235.85,700.0,228.893,228.893,228.6022,228.6022,700.0
2022-10-05 13:00:00,235.98,236.22,235.85,236.22,2709.0,228.7282,228.9608,228.6022,228.9608,2709.0
2022-10-05 13:05:00,236.35,236.5,236.32,236.35,1488.0,229.0868,229.2322,229.0578,229.0868,1488.0
2022-10-05 13:10:00,236.42,236.57,236.32,236.5,813.0,229.1547,229.3001,229.0578,229.2322,813.0
2022-10-05 13:15:00,236.6,236.84,236.59,236.83,1101.0,229.3292,229.5618,229.3195,229.5521,1101.0
2022-10-05 13:20:00,237.13,237.23,236.97,236.99,1004.0,229.8429,229.9398,229.6878,229.7072,1004.0
2022-10-05 13:25:00,237.0,237.01,236.79,236.95,1100.0,229.7169,229.7266,229.5133,229.6684,1100.0
2022-10-05 13:30:00,236.67,236.92,236.66,236.67,1306.0,229.397,229.6393,229.3873,229.397,1306.0
2022-10-05 13:35:00,236.76,236.89,236.66,236.86,2156.0,229.4842,229.6102,229.3873,229.5812,2156.0
2022-10-05 13:40:00,236.74,236.76,236.51,236.76,1612.0,229.4648,229.4842,229.2419,229.4842,1612.0
2022-10-05 13:45:00,236.63,237.12,236.63,237.12,1683.0,229.3582,229.8332,229.3582,229.8332,1683.0
2022-10-05 13:50:00,237.03,237.03,236.76,236.92,3082.0,229.7459,229.7459,229.4842,229.6393,3082.0
2022-10-05 13:55:00,236.8,236.8,236.39,236.4,802.0,229.523,229.523,229.1256,229.1353,802.0
2022-10-05 14:00:00,236.5,236.58,236.47,236.58,1100.0,229.2322,229.3098,229.2031,229.3098,1100.0
2022-10-05 14:05:00,236.49,236.68,236.37,236.48,2837.0,229.2225,229.4067,229.1062,229.2128,2837.0
2022-10-05 14:10:00,236.67,236.93,236.61,236.93,1986.0,229.397,229.649,229.3388,229.649,1986.0
2022-10-05 14:15:00,236.93,237.0,236.73,237.0,6759.0,229.649,229.7169,229.4552,229.7169,6759.0
2022-10-05 14:20:00,236.97,237.08,236.91,237.03,1099.0,229.6878,229.7944,229.6296,229.7459,1099.0
2022-10-05 14:25:00,237.11,237.45,236.96,237.22,12275.0,229.8235,230.153,229.6781,229.9301,12275.0
2022-10-05 14:30:00,237.26,237.57,236.84,236.89,12397.0,229.9689,230.2693,229.5618,229.6102,12397.0
2022-10-05 14:35:00,236.99,237.3,236.99,237.15,2354.0,229.7072,230.0076,229.7072,229.8622,2354.0
2022-10-05 14:40:00,236.98,237.14,236.92,237.14,1621.0,229.6975,229.8526,229.6393,229.8526,1621.0
2022-10-05 14:45:00,237.22,237.45,237.21,237.45,1405.0,229.9301,230.153,229.9204,230.153,1405.0
2022-10-05 14:50:00,237.33,237.51,237.26,237.27,1771.0,230.0367,230.2112,229.9689,229.9786,1771.0
2022-10-05 14:55:00,237.35,237.54,237.22,237.54,1500.0,230.0561,230.2403,229.9301,230.2403,1500.0
2022-10-05 15:00:00,237.5,237.76,237.5,237.73,2010.0,230.2015,230.4535,230.2015,230.4244,2010.0
2022-10-05 15:05:00,237.8,237.81,237.32,237.48,3043.0,230.4923,230.502,230.027,230.1821,3043.0
2022-10-05 15:10:00,237.53,238.05,237.53,237.95,1994.0,230.2306,230.7346,230.2306,230.6377,1994.0
2022-10-05 15:15:00,237.96,238.19,237.95,238.19,1725.0,230.6474,230.8703,230.6377,230.8703,1725.0
2022-10-05 15:20:00,238.14,238.18,237.93,238.02,1468.0,230.8218,230.8606,230.6183,230.7055,1468.0
2022-10-05 15:25:00,237.94,238.0,237.58,237.62,1290.0,230.628,230.6861,230.279,230.3178,1290.0
2022-10-05 15:30:00,237.67,237.77,237.48,237.57,3913.0,230.3663,230.4632,230.1821,230.2693,3913.0
2022-10-05 15:35:00,237.48,237.61,237.27,237.27,2461.0,230.1821,230.3081,229.9786,229.9786,2461.0
2022-10-05 15:40:00,237.23,237.35,237.16,237.35,1621.0,229.9398,230.0561,229.8719,230.0561,1621.0
2022-10-05 15:45:00,237.35,237.5,237.17,237.18,2755.0,230.0561,230.2015,229.8816,229.8913,2755.0
2022-10-05 15:50:00,237.06,237.08,236.66,236.8,6598.0,229.775,229.7944,229.3873,229.523,6598.0
2022-10-05 15:55:00,236.82,237.21,236.53,236.93,30249.0,229.5424,229.9204,229.2613,229.649,30249.0
2022-10-06 09:30:00,236.67,236.67,236.19,236.19,3990.0,229.397,229.397,228.9317,228.9317,3990.0
2022-10-06 09:35:00,236.8,237.05,236.44,237.05,1400.0,229.523,229.7653,229.1741,229.7653,1400.0
2022-10-06 09:40:00,237.43,238.14,237.01,237.98,3898.0,230.1336,230.8218,229.7266,230.6667,3898.0
2022-10-06 09:45:00,237.71,238.01,237.11,237.12,9734.0,230.405,230.6958,229.8235,229.8332,9734.0
2022-10-06 09:50:00,237.18,237.98,237.17,237.76,1502.0,229.8913,230.6667,229.8816,230.4535,1502.0
2022-10-06 09:55:00,237.81,237.82,236.57,236.61,1100.0,230.502,230.5117,229.3001,229.3388,1100.0
2022-10-06 10:00:00,236.09,236.4,235.92,236.4,888.0,228.8348,229.1353,228.67,229.1353,888.0
2022-10-06 10:05:00,236.32,236.34,235.8,235.81,1642.0,229.0578,229.0771,228.5537,228.5634,1642.0
2022-10-06 10:10:00,235.59,236.1,235.35,235.97,1099.0,228.3502,228.8445,228.1176,228.7185,1099.0
2022-10-06 10:15:00,236.37,236.39,235.9,236.2,1171.0,229.1062,229.1256,228.6507,228.9414,1171.0
2022-10-06 10:20:00,236.2,236.26,235.9,236.0,899.0,228.9414,228.9996,228.6507,228.7476,899.0
2022-10-06 10:25:00,236.08,236.29,235.56,235.56,1806.0,228.8251,229.0287,228.3211,228.3211,1806.0
2022-10-06 10:30:00,235.53,235.84,235.52,235.73,3225.0,228.292,228.5925,228.2823,228.4859,3225.0
2022-10-06 10:35:00,235.84,236.3,235.84,235.99,1850.0,228.5925,229.0384,228.5925,228.7379,1850.0
2022-10-06 10:40:00,235.91,236.42,235.9,236.14,1622.0,228.6604,229.1547,228.6507,228.8833,1622.0
2022-10-06 10:45:00,236.21,236.49,236.01,236.28,966.0,228.9511,229.2225,228.7573,229.019,966.0
2022-10-06 10:50:00,236.73,236.85,236.6,236.83,986.0,229.4552,229.5715,229.3292,229.5521,986.0
2022-10-06 10:55:00,237.05,237.16,236.54,237.1,1721.0,229.7653,229.8719,229.271,229.8138,1721.0
2022-10-06 11:00:00,237.22,237.22,236.65,236.65,400.0,229.9301,229.9301,229.3776,229.3776,400.0
2022-10-06 11:05:00,236.3,236.83,236.3,236.83,4131.0,229.0384,229.5521,229.0384,229.5521,4131.0
2022-10-06 11:10:00,236.85,236.85,236.53,236.63,8911.0,229.5715,229.5715,229.2613,229.3582,8911.0
2022-10-06 11:15:00,236.67,237.38,236.65,237.38,1000.0,229.397,230.0852,229.3776,230.0852,1000.0
2022-10-06 11:20:00,237.3,237.5,237.15,237.15,867.0,230.0076,230.2015,229.8622,229.8622,867.0
2022-10-06 11:25:00,237.09,237.26,237.06,237.25,627.0,229.8041,229.9689,229.775,229.9592,627.0
2022-10-06 11:30:00,236.8,236.87,236.75,236.87,951.0,229.523,229.5909,229.4745,229.5909,951.0
2022-10-06 11:35:00,236.89,237.02,236.89,236.91,444.0,229.6102,229.7362,229.6102,229.6296,444.0
2022-10-06 11:40:00,236.75,236.84,236.56,236.66,1292.0,229.4745,229.5618,229.2904,229.3873,1292.0
2022-10-06 11:45:00,236.98,236.98,236.97,236.98,585.0,229.6975,229.6975,229.6878,229.6975,585.0
2022-10-06 11:50:00,237.15,237.57,236.88,236.88,958.0,229.8622,230.2693,229.6005,229.6005,958.0
2022-10-06 11:55:00,237.06,237.06,236.5,236.65,2188.0,229.775,229.775,229.2322,229.3776,2188.0
2022-10-06 12:00:00,236.49,236.88,236.45,236.75,2796.0,229.2225,229.6005,229.1838,229.4745,2796.0
2022-10-06 12:05:00,236.71,236.72,236.7,236.71,502.0,229.4358,229.4455,229.4261,229.4358,502.0
2022-10-06 12:10:00,236.72,236.82,236.13,236.14,7041.0,229.4455,229.5424,228.8736,228.8833,7041.0
2022-10-06 12:15:00,236.22,236.31,235.9,236.3,1154.0,228.9608,229.0481,228.6507,229.0384,1154.0
2022-10-06 12:20:00,236.3,236.61,236.29,236.61,22922.0,229.0384,229.3388,229.0287,229.3388,22922.0
2022-10-06 12:25:00,236.61,236.61,236.48,236.49,500.0,229.3388,229.3388,229.2128,229.2225,500.0
2022-10-06 12:30:00,236.64,236.75,236.49,236.75,1151.0,229.3679,229.4745,229.2225,229.4745,1151.0
2022-10-06 12:35:00,236.88,236.89,236.79,236.8,525.0,229.6005,229.6102,229.5133,229.523,525.0
2022-10-06 12:40:00,236.75,236.91,236.66,236.9,1091.0,229.4745,229.6296,229.3873,229.6199,1091.0
2022-10-06 12:45:00,236.84,236.97,236.83,236.97,800.0,229.5618,229.6878,229.5521,229.6878,800.0
2022-10-06 12:50:00,236.69,236.69,236.6,236.63,600.0,229.4164,229.4164,229.3292,229.3582,600.0
2022-10-06 12:55:00,236.63,236.63,236.48,236.48,302.0,229.3582,229.3582,229.2128,229.2128,302.0
2022-10-06 13:00:00,236.56,236.56,236.17,236.34,1528.0,229.2904,229.2904,228.9124,229.0771,1528.0
2022-10-06 13:05:00,236.38,236.42,236.32,236.33,1006.0,229.1159,229.1547,229.0578,229.0674,1006.0
2022-10-06 13:10:00,236.17,236.71,236.17,236.71,8478.0,228.9124,229.4358,228.9124,229.4358,8478.0
2022-10-06 13:15:00,236.57,236.66,236.37,236.4,1021.0,229.3001,229.3873,229.1062,229.1353,1021.0
2022-10-06 13:20:00,236.41,236.6,236.31,236.33,2343.0,229.145,229.3292,229.0481,229.0674,2343.0
2022-10-06 13:25:00,236.2,236.2,236.06,236.06,200.0,228.9414,228.9414,228.8057,228.8057,200.0
2022-10-06 13:30:00,236.13,236.14,235.73,235.91,900.0,228.8736,228.8833,228.4859,228.6604,900.0
2022-10-06 13:35:00,235.9,235.9,235.6,235.61,2409.0,228.6507,228.6507,228.3599,228.3696,2409.0
2022-10-06 13:40:00,235.55,235.88,235.54,235.88,6034.0,228.3114,228.6313,228.3017,228.6313,6034.0
2022-10-06 13:45:00,235.92,235.96,235.86,235.96,300.0,228.67,228.7088,228.6119,228.7088,300.0
2022-10-06 13:50:00,235.87,235.98,235.49,235.5,1702.0,228.6216,228.7282,228.2533,228.263,1702.0
2022-10-06 13:55:00,235.44,235.72,235.43,235.67,1670.0,228.2048,228.4762,228.1951,228.4277,1670.0
2022-10-06 14:00:00,235.54,235.61,234.99,235.08,3216.0,228.3017,228.3696,227.7686,227.8559,3216.0
2022-10-06 14:05:00,235.16,235.16,234.59,234.8,1494.0,227.9334,227.9334,227.3809,227.5845,1494.0
2022-10-06 14:10:00,234.84,235.15,234.84,235.15,600.0,227.6232,227.9237,227.6232,227.9237,600.0
2022-10-06 14:15:00,234.93,234.93,234.66,234.66,1003.0,227.7105,227.7105,227.4488,227.4488,1003.0
2022-10-06 14:20:00,234.66,234.93,234.66,234.76,1846.0,227.4488,227.7105,227.4488,227.5457,1846.0
2022-10-06 14:25:00,234.91,235.02,234.9,235.02,300.0,227.6911,227.7977,227.6814,227.7977,300.0
2022-10-06 14:30:00,235.01,235.18,234.67,234.68,1818.0,227.788,227.9528,227.4585,227.4682,1818.0
2022-10-06 14:35:00,234.8,234.9,234.77,234.8,700.0,227.5845,227.6814,227.5554,227.5845,700.0
2022-10-06 14:40:00,234.83,234.83,234.5,234.5,1400.0,227.6135,227.6135,227.2937,227.2937,1400.0
2022-10-06 14:45:00,234.36,234.37,234.13,234.21,1439.0,227.158,227.1677,226.9351,227.0126,1439.0
2022-10-06 14:50:00,234.04,234.06,233.76,234.04,1499.0,226.8478,226.8672,226.5764,226.8478,1499.0
2022-10-06 14:55:00,234.39,234.39,234.07,234.28,2217.0,227.1871,227.1871,226.8769,227.0804,2217.0
2022-10-06 15:00:00,234.09,234.15,234.02,234.11,1300.0,226.8963,226.9544,226.8284,226.9157,1300.0
2022-10-06 15:05:00,234.04,234.06,233.85,233.95,1936.0,226.8478,226.8672,226.6637,226.7606,1936.0
2022-10-06 15:10:00,234.04,234.05,233.55,234.05,7445.0,226.8478,226.8575,226.3729,226.8575,7445.0
2022-10-06 15:15:00,234.35,234.35,233.9,234.06,2345.0,227.1483,227.1483,226.7121,226.8672,2345.0
2022-10-06 15:20:00,234.18,234.6,234.02,234.46,1233.0,226.9835,227.3906,226.8284,227.2549,1233.0
2022-10-06 15:25:00,234.38,234.67,234.33,234.59,1973.0,227.1774,227.4585,227.1289,227.3809,1973.0
2022-10-06 15:30:00,234.7,234.94,234.69,234.72,2400.0,227.4875,227.7202,227.4778,227.5069,2400.0
2022-10-06 15:35:00,234.76,234.78,234.53,234.76,3692.0,227.5457,227.5651,227.3228,227.5457,3692.0
2022-10-06 15:40:00,234.5,234.63,234.33,234.57,4058.0,227.2937,227.4197,227.1289,227.3615,4058.0
2022-10-06 15:45:00,234.5,234.74,234.32,234.41,3368.0,227.2937,227.5263,227.1192,227.2065,3368.0
2022-10-06 15:50:00,234.42,234.69,234.28,234.52,5805.0,227.2161,227.4778,227.0804,227.3131,5805.0
2022-10-06 15:55:00,234.54,234.88,234.0,234.07,20881.0,227.3325,227.662,226.809,226.8769,20881.0
2022-10-07 09:30:00,232.13,232.13,232.13,232.13,5554.0,224.9965,224.9965,224.9965,224.9965,5554.0
2022-10-07 09:35:00,231.57,231.8,231.16,231.77,917.0,224.4537,224.6767,224.0563,224.6476,917.0
2022-10-07 09:40:00,231.81,232.09,231.18,231.42,2118.0,224.6863,224.9577,224.0757,224.3083,2118.0
2022-10-07 09:45:00,230.53,230.53,230.0,230.0,500.0,223.4457,223.4457,222.932,222.932,500.0
2022-10-07 09:50:00,229.92,230.52,229.92,230.19,2808.0,222.8544,223.436,222.8544,223.1161,2808.0
2022-10-07 09:55:00,230.19,230.34,229.83,229.98,894.0,223.1161,223.2615,222.7672,222.9126,894.0
2022-10-07 10:00:00,229.86,230.04,229.21,229.44,3187.0,222.7963,222.9707,222.1662,222.3892,3187.0
2022-10-07 10:05:00,229.3,230.17,229.3,230.17,2044.0,222.2535,223.0967,222.2535,223.0967,2044.0
2022-10-07 10:10:00,230.19,230.32,230.03,230.03,712.0,223.1161,223.2421,222.961,222.961,712.0
2022-10-07 10:15:00,230.24,230.4,230.1,230.39,1150.0,223.1646,223.3197,223.0289,223.31,1150.0
2022-10-07 10:20:00,230.42,230.45,230.28,230.4,814.0,223.3391,223.3681,223.2034,223.3197,814.0
2022-10-07 10:25:00,230.49,230.5,230.48,230.48,600.0,223.4069,223.4166,223.3972,223.3972,600.0
2022-10-07 10:30:00,230.48,230.62,230.41,230.62,500.0,223.3972,223.5329,223.3294,223.5329,500.0
2022-10-07 10:35:00,230.41,230.45,230.2,230.35,1262.0,223.3294,223.3681,223.1258,223.2712,1262.0
2022-10-07 10:40:00,230.38,230.78,230.38,230.64,1171.0,223.3003,223.688,223.3003,223.5523,1171.0
2022-10-07 10:45:00,230.68,231.04,230.68,231.0,700.0,223.5911,223.94,223.5911,223.9012,700.0
2022-10-07 10:50:00,230.94,230.98,230.61,230.86,900.0,223.8431,223.8819,223.5232,223.7655,900.0
2022-10-07 10:55:00,230.76,231.01,230.62,230.62,851.0,223.6686,223.9109,223.5329,223.5329,851.0
2022-10-07 11:00:00,230.68,230.97,230.63,230.74,1245.0,223.5911,223.8722,223.5426,223.6492,1245.0
2022-10-07 11:05:00,230.84,230.92,230.65,230.9,2772.0,223.7462,223.8237,223.562,223.8043,2772.0
2022-10-07 11:10:00,230.84,231.19,230.84,231.03,1848.0,223.7462,224.0854,223.7462,223.9303,1848.0
2022-10-07 11:15:00,231.03,231.03,230.6,230.7,1006.0,223.9303,223.9303,223.5135,223.6105,1006.0
2022-10-07 11:20:00,230.51,230.68,230.28,230.68,901.0,223.4263,223.5911,223.2034,223.5911,901.0
2022-10-07 11:25:00,230.54,230.82,230.49,230.81,3500.0,223.4554,223.7268,223.4069,223.7171,3500.0
2022-10-07 11:30:00,230.76,230.82,230.1,230.12,2155.0,223.6686,223.7268,223.0289,223.0483,2155.0
2022-10-07 11:35:00,230.13,230.4,230.04,230.21,1561.0,223.058,223.3197,222.9707,223.1355,1561.0
2022-10-07 11:40:00,230.17,230.24,229.81,230.05,1100.0,223.0967,223.1646,222.7478,222.9804,1100.0
2022-10-07 11:45:00,229.96,230.16,229.64,229.64,1912.0,222.8932,223.0871,222.583,222.583,1912.0
2022-10-07 11:50:00,229.94,230.05,229.83,229.96,2005.0,222.8738,222.9804,222.7672,222.8932,2005.0
2022-10-07 11:55:00,229.92,229.92,229.92,229.92,100.0,222.8544,222.8544,222.8544,222.8544,100.0
2022-10-07 12:00:00,229.93,230.0,229.8,229.81,1101.0,222.8641,222.932,222.7381,222.7478,1101.0
2022-10-07 12:05:00,229.96,230.07,229.92,229.92,600.0,222.8932,222.9998,222.8544,222.8544,600.0
2022-10-07 12:10:00,229.93,229.97,229.74,229.77,800.0,222.8641,222.9029,222.68,222.709,800.0
2022-10-07 12:15:00,229.7,229.8,229.7,229.8,308.0,222.6412,222.7381,222.6412,222.7381,308.0
2022-10-07 12:20:00,229.15,229.36,229.15,229.36,300.0,222.1081,222.3116,222.1081,222.3116,300.0
2022-10-07 12:25:00,229.15,229.49,229.15,229.44,400.0,222.1081,222.4376,222.1081,222.3892,400.0
2022-10-07 12:30:00,229.33,229.33,229.17,229.18,500.0,222.2826,222.2826,222.1275,222.1372,500.0
2022-10-07 12:35:00,229.2,229.2,229.03,229.03,200.0,222.1566,222.1566,221.9918,221.9918,200.0
2022-10-07 12:40:00,229.11,229.29,229.0,229.0,1303.0,222.0693,222.2438,221.9627,221.9627,1303.0
2022-10-07 12:45:00,228.97,228.97,228.74,228.74,400.0,221.9336,221.9336,221.7107,221.7107,400.0
2022-10-07 12:50:00,228.65,228.81,228.59,228.59,1101.0,221.6235,221.7785,221.5653,221.5653,1101.0
2022-10-07 12:55:00,228.62,228.72,228.62,228.72,998.0,221.5944,221.6913,221.5944,221.6913,998.0
2022-10-07 13:00:00,228.72,228.72,228.33,228.43,1120.0,221.6913,221.6913,221.3133,221.4102,1120.0
2022-10-07 13:05:00,228.45,228.47,228.16,228.16,600.0,221.4296,221.449,221.1485,221.1485,600.0
2022-10-07 13:10:00,228.39,228.83,228.39,228.83,900.0,221.3714,221.7979,221.3714,221.7979,900.0
2022-10-07 13:15:00,228.97,229.11,228.96,229.02,819.0,221.9336,222.0693,221.9239,221.9821,819.0
2022-10-07 13:20:00,229.02,229.02,228.94,228.94,500.0,221.9821,221.9821,221.9045,221.9045,500.0
2022-10-07 13:25:00,228.95,229.07,228.89,229.01,903.0,221.9142,222.0306,221.8561,221.9724,903.0
2022-10-07 13:30:00,228.86,228.88,228.64,228.84,2768.0,221.827,221.8464,221.6138,221.8076,2768.0
2022-10-07 13:35:00,228.86,229.03,228.84,228.97,1200.0,221.827,221.9918,221.8076,221.9336,1200.0
2022-10-07 13:40:00,229.14,229.67,229.11,229.67,5557.0,222.0984,222.6121,222.0693,222.6121,5557.0
2022-10-07 13:45:00,229.63,229.8,229.4,229.44,5466.0,222.5733,222.7381,222.3504,222.3892,5466.0
2022-10-07 13:50:00,229.61,229.62,229.35,229.37,1301.0,222.554,222.5636,222.3019,222.3213,1301.0
2022-10-07 13:55:00,229.36,229.36,228.97,229.02,900.0,222.3116,222.3116,221.9336,221.9821,900.0
2022-10-07 14:00:00,229.14,229.21,229.13,229.16,800.0,222.0984,222.1662,222.0887,222.1178,800.0
2022-10-07 14:05:00,229.27,229.28,229.05,229.05,1188.0,222.2244,222.2341,222.0112,222.0112,1188.0
2022-10-07 14:10:00,229.15,229.34,229.02,229.34,2040.0,222.1081,222.2923,221.9821,222.2923,2040.0
2022-10-07 14:15:00,229.46,229.62,229.45,229.56,1604.0,222.4086,222.5636,222.3989,222.5055,1604.0
2022-10-07 14:20:00,229.5,229.67,229.36,229.36,3189.0,222.4473,222.6121,222.3116,222.3116,3189.0
2022-10-07 14:25:00,229.49,229.77,229.4,229.46,3922.0,222.4376,222.709,222.3504,222.4086,3922.0
2022-10-07 14:30:00,229.45,229.48,229.2,229.42,2000.0,222.3989,222.428,222.1566,222.3698,2000.0
2022-10-07 14:35:00,229.42,229.83,229.39,229.61,3644.0,222.3698,222.7672,222.3407,222.554,3644.0
2022-10-07 14:40:00,229.6,229.73,229.56,229.56,1601.0,222.5443,222.6703,222.5055,222.5055,1601.0
2022-10-07 14:45:00,229.54,229.71,229.44,229.64,3097.0,222.4861,222.6509,222.3892,222.583,3097.0
2022-10-07 14:50:00,229.73,229.82,229.6,229.65,2490.0,222.6703,222.7575,222.5443,222.5927,2490.0
2022-10-07 14:55:00,229.83,229.9,229.58,229.76,4167.0,222.7672,222.835,222.5249,222.6993,4167.0
2022-10-07 15:00:00,229.82,230.21,229.79,230.12,3221.0,222.7575,223.1355,222.7284,223.0483,3221.0
2022-10-07 15:05:00,230.18,230.19,229.68,229.68,2633.0,223.1064,223.1161,222.6218,222.6218,2633.0
2022-10-07 15:10:00,229.84,229.91,229.43,229.44,2924.0,222.7769,222.8447,222.3795,222.3892,2924.0
2022-10-07 15:15:00,229.48,229.51,229.12,229.12,4447.0,222.428,222.457,222.079,222.079,4447.0
2022-10-07 15:20:00,229.2,229.29,228.98,229.29,4552.0,222.1566,222.2438,221.9433,222.2438,4552.0
2022-10-07 15:25:00,229.21,229.21,228.76,228.91,3812.0,222.1662,222.1662,221.7301,221.8755,3812.0
2022-10-07 15:30:00,228.85,228.9,228.55,228.55,3258.0,221.8173,221.8658,221.5265,221.5265,3258.0
2022-10-07 15:35:00,228.61,229.29,228.6,229.29,2974.0,221.5847,222.2438,221.575,222.2438,2974.0
2022-10-07 15:40:00,229.41,229.71,229.25,229.6,4043.0,222.3601,222.6509,222.205,222.5443,4043.0
2022-10-07 15:45:00,229.5,229.5,229.22,229.3,9151.0,222.4473,222.4473,222.1759,222.2535,9151.0
2022-10-07 15:50:00,229.43,230.18,229.43,229.74,13899.0,222.3795,223.1064,222.3795,222.68,13899.0
2022-10-07 15:55:00,229.68,230.14,229.45,229.91,49906.0,222.6218,223.0677,222.3989,222.8447,49906.0
2022-10-10 09:30:00,230.73,230.73,229.82,230.22,6424.0,223.6395,223.6395,222.7575,223.1452,6424.0
2022-10-10 09:35:00,229.83,230.23,229.63,229.82,933.0,222.7672,223.1549,222.5733,222.7575,933.0
2022-10-10 09:40:00,229.57,229.76,229.3,229.64,500.0,222.5152,222.6993,222.2535,222.583,500.0
2022-10-10 09:45:00,229.68,229.68,229.62,229.62,700.0,222.6218,222.6218,222.5636,222.5636,700.0
2022-10-10 09:50:00,229.81,229.85,229.54,229.54,700.0,222.7478,222.7866,222.4861,222.4861,700.0
2022-10-10 09:55:00,229.45,229.54,229.12,229.13,514.0,222.3989,222.4861,222.079,222.0887,514.0
2022-10-10 10:00:00,229.48,229.5,229.21,229.28,930.0,222.428,222.4473,222.1662,222.2341,930.0
2022-10-10 10:05:00,229.15,229.3,228.4,228.42,1480.0,222.1081,222.2535,221.3811,221.4005,1480.0
2022-10-10 10:10:00,228.41,228.62,228.41,228.54,500.0,221.3908,221.5944,221.3908,221.5168,500.0
2022-10-10 10:15:00,228.53,228.54,228.53,228.53,100.0,221.5071,221.5168,221.5071,221.5071,100.0
2022-10-10 10:20:00,228.93,229.09,228.93,229.09,500.0,221.8949,222.0499,221.8949,222.0499,500.0
2022-10-10 10:25:00,228.97,229.34,228.78,229.26,2234.0,221.9336,222.2923,221.7495,222.2147,2234.0
2022-10-10 10:30:00,229.41,229.53,228.84,228.84,2717.0,222.3601,222.4764,221.8076,221.8076,2717.0
2022-10-10 10:35:00,228.8,229.0,228.32,228.48,749.0,221.7688,221.9627,221.3036,221.4587,749.0
2022-10-10 10:40:00,228.34,228.41,227.99,228.41,1160.0,221.323,221.3908,220.9837,221.3908,1160.0
2022-10-10 10:45:00,228.49,228.55,228.28,228.55,800.0,221.4684,221.5265,221.2648,221.5265,800.0
2022-10-10 10:50:00,228.55,228.55,228.05,228.05,600.0,221.5265,221.5265,221.0419,221.0419,600.0
2022-10-10 10:55:00,228.13,228.35,228.13,228.35,500.0,221.1194,221.3327,221.1194,221.3327,500.0
2022-10-10 11:00:00,228.35,228.35,227.95,228.05,1400.0,221.3327,221.3327,220.945,221.0419,1400.0
2022-10-10 11:05:00,227.9,227.98,227.9,227.98,450.0,220.8965,220.974,220.8965,220.974,450.0
2022-10-10 11:10:00,227.98,228.2,227.98,228.19,400.0,220.974,221.1873,220.974,221.1776,400.0
2022-10-10 11:15:00,228.25,228.44,228.11,228.11,1029.0,221.2358,221.4199,221.1001,221.1001,1029.0
2022-10-10 11:20:00,228.14,228.66,228.14,228.63,500.0,221.1291,221.6332,221.1291,221.6041,500.0
2022-10-10 11:25:00,228.63,228.66,228.31,228.31,1102.0,221.6041,221.6332,221.2939,221.2939,1102.0
2022-10-10 11:30:00,228.25,228.25,228.06,228.18,708.0,221.2358,221.2358,221.0516,221.1679,708.0
2022-10-10 11:35:00,228.18,228.19,227.97,227.97,823.0,221.1679,221.1776,220.9644,220.9644,823.0
2022-10-10 11:40:00,227.89,227.97,227.82,227.93,1103.0,220.8868,220.9644,220.819,220.9256,1103.0
2022-10-10 11:45:00,228.2,228.39,228.19,228.39,638.0,221.1873,221.3714,221.1776,221.3714,638.0
2022-10-10 11:50:00,228.49,228.76,228.44,228.67,1100.0,221.4684,221.7301,221.4199,221.6428,1100.0
2022-10-10 11:55:00,228.68,228.69,228.45,228.45,1201.0,221.6525,221.6622,221.4296,221.4296,1201.0
2022-10-10 12:00:00,228.39,228.39,228.39,228.39,100.0,221.3714,221.3714,221.3714,221.3714,100.0
2022-10-10 12:05:00,228.46,228.52,228.16,228.16,1000.0,221.4393,221.4975,221.1485,221.1485,1000.0
2022-10-10 12:10:00,228.29,228.29,228.0,228.06,1405.0,221.2745,221.2745,220.9934,221.0516,1405.0
2022-10-10 12:15:00,228.29,228.4,228.15,228.26,2933.0,221.2745,221.3811,221.1388,221.2454,2933.0
2022-10-10 12:20:00,228.24,228.24,227.74,227.75,4415.0,221.2261,221.2261,220.7414,220.7511,4415.0
2022-10-10 12:25:00,227.75,227.92,227.74,227.87,3397.0,220.7511,220.9159,220.7414,220.8674,3397.0
2022-10-10 12:30:00,227.89,227.95,227.55,227.56,1000.0,220.8868,220.945,220.5573,220.567,1000.0
2022-10-10 12:35:00,227.52,227.52,227.51,227.52,300.0,220.5282,220.5282,220.5185,220.5282,300.0
2022-10-10 12:40:00,227.38,227.38,227.33,227.33,500.0,220.3925,220.3925,220.344,220.344,500.0
2022-10-10 12:45:00,227.25,227.31,227.13,227.25,1382.0,220.2665,220.3246,220.1502,220.2665,1382.0
2022-10-10 12:50:00,227.13,227.13,226.96,226.97,600.0,220.1502,220.1502,219.9854,219.9951,600.0
2022-10-10 12:55:00,227.0,227.09,227.0,227.05,1496.0,220.0242,220.1114,220.0242,220.0726,1496.0
2022-10-10 13:00:00,226.96,226.96,226.62,226.64,845.0,219.9854,219.9854,219.6558,219.6752,845.0
2022-10-10 13:05:00,226.82,226.82,226.45,226.63,1540.0,219.8497,219.8497,219.4911,219.6655,1540.0
2022-10-10 13:10:00,226.5,227.3,226.49,227.12,2347.0,219.5395,220.3149,219.5298,220.1405,2347.0
2022-10-10 13:15:00,227.13,227.13,227.03,227.08,656.0,220.1502,220.1502,220.0532,220.1017,656.0
2022-10-10 13:20:00,227.33,227.33,227.12,227.12,916.0,220.344,220.344,220.1405,220.1405,916.0
2022-10-10 13:25:00,226.94,227.17,226.94,227.17,692.0,219.966,220.1889,219.966,220.1889,692.0
2022-10-10 13:30:00,227.05,227.34,226.98,227.15,1336.0,220.0726,220.3537,220.0048,220.1696,1336.0
2022-10-10 13:35:00,227.25,227.46,227.25,227.46,600.0,220.2665,220.47,220.2665,220.47,600.0
2022-10-10 13:40:00,227.52,227.57,227.26,227.31,4131.0,220.5282,220.5766,220.2762,220.3246,4131.0
2022-10-10 13:45:00,227.34,228.35,227.34,228.34,4352.0,220.3537,221.3327,220.3537,221.323,4352.0
2022-10-10 13:50:00,228.33,228.51,228.18,228.41,7023.0,221.3133,221.4878,221.1679,221.3908,7023.0
2022-10-10 13:55:00,228.28,228.37,228.18,228.18,501.0,221.2648,221.3521,221.1679,221.1679,501.0
2022-10-10 14:00:00,228.1,228.1,227.91,227.91,1822.0,221.0904,221.0904,220.9062,220.9062,1822.0
2022-10-10 14:05:00,227.94,227.94,227.67,227.75,4615.0,220.9353,220.9353,220.6736,220.7511,4615.0
2022-10-10 14:10:00,227.75,227.87,227.59,227.64,2040.0,220.7511,220.8674,220.596,220.6445,2040.0
2022-10-10 14:15:00,227.56,227.59,227.34,227.34,2400.0,220.567,220.596,220.3537,220.3537,2400.0
2022-10-10 14:20:00,227.5,227.5,227.21,227.36,1236.0,220.5088,220.5088,220.2277,220.3731,1236.0
2022-10-10 14:25:00,227.44,227.63,227.33,227.36,2599.0,220.4506,220.6348,220.344,220.3731,2599.0
2022-10-10 14:30:00,227.34,227.85,227.34,227.85,900.0,220.3537,220.848,220.3537,220.848,900.0
2022-10-10 14:35:00,228.22,228.28,228.12,228.15,2434.0,221.2067,221.2648,221.1097,221.1388,2434.0
2022-10-10 14:40:00,228.15,228.19,227.84,227.84,2574.0,221.1388,221.1776,220.8383,220.8383,2574.0
2022-10-10 14:45:00,227.75,227.87,227.73,227.87,410.0,220.7511,220.8674,220.7317,220.8674,410.0
2022-10-10 14:50:00,227.72,228.14,227.72,227.85,2100.0,220.722,221.1291,220.722,220.848,2100.0
2022-10-10 14:55:00,227.93,227.93,227.63,227.78,2023.0,220.9256,220.9256,220.6348,220.7802,2023.0
2022-10-10 15:00:00,227.79,227.99,227.46,227.52,1518.0,220.7899,220.9837,220.47,220.5282,1518.0
2022-10-10 15:05:00,227.53,227.8,227.53,227.77,1221.0,220.5379,220.7996,220.5379,220.7705,1221.0
2022-10-10 15:10:00,227.82,227.88,227.65,227.85,2686.0,220.819,220.8771,220.6542,220.848,2686.0
2022-10-10 15:15:00,227.94,228.3,227.93,228.07,6307.0,220.9353,221.2842,220.9256,221.0613,6307.0
2022-10-10 15:20:00,228.22,228.48,228.05,228.22,4112.0,221.2067,221.4587,221.0419,221.2067,4112.0
2022-10-10 15:25:00,228.11,228.11,227.64,227.65,1514.0,221.1001,221.1001,220.6445,220.6542,1514.0
2022-10-10 15:30:00,227.68,228.01,227.63,228.01,3934.0,220.6833,221.0031,220.6348,221.0031,3934.0
2022-10-10 15:35:00,228.03,228.47,227.85,228.27,3198.0,221.0225,221.449,220.848,221.2551,3198.0
2022-10-10 15:40:00,228.35,228.35,227.91,228.1,1975.0,221.3327,221.3327,220.9062,221.0904,1975.0
2022-10-10 15:45:00,228.14,228.29,227.95,228.11,8141.0,221.1291,221.2745,220.945,221.1001,8141.0
2022-10-10 15:50:00,228.32,228.32,227.9,228.23,7160.0,221.3036,221.3036,220.8965,221.2164,7160.0
2022-10-10 15:55:00,228.25,228.25,226.96,227.03,26598.0,221.2358,221.2358,219.9854,220.0532,26598.0
2022-10-11 09:30:00,225.97,226.54,225.97,226.54,6023.0,219.0258,219.5783,219.0258,219.5783,6023.0
2022-10-11 09:35:00,226.75,226.91,225.69,226.91,1766.0,219.7818,219.9369,218.7544,219.9369,1766.0
2022-10-11 09:40:00,226.75,226.75,225.92,225.92,1048.0,219.7818,219.7818,218.9774,218.9774,1048.0
2022-10-11 09:45:00,225.92,225.92,225.12,225.42,1539.0,218.9774,218.9774,218.2019,218.4927,1539.0
2022-10-11 09:50:00,225.18,225.6,225.17,225.6,320.0,218.2601,218.6672,218.2504,218.6672,320.0
2022-10-11 09:55:00,225.49,225.49,225.24,225.24,584.0,218.5606,218.5606,218.3182,218.3182,584.0
2022-10-11 10:00:00,225.0,225.01,224.79,224.79,1114.0,218.0856,218.0953,217.8821,217.8821,1114.0
2022-10-11 10:05:00,225.03,225.63,224.91,225.63,2120.0,218.1147,218.6963,217.9984,218.6963,2120.0
2022-10-11 10:10:00,225.46,225.57,224.99,225.56,2212.0,218.5315,218.6381,218.0759,218.6284,2212.0
2022-10-11 10:15:00,225.76,225.89,225.64,225.67,1301.0,218.8223,218.9483,218.706,218.735,1301.0
2022-10-11 10:20:00,225.57,225.57,225.33,225.48,1003.0,218.6381,218.6381,218.4055,218.5509,1003.0
2022-10-11 10:25:00,225.15,225.6,225.09,225.6,1541.0,218.231,218.6672,218.1729,218.6672,1541.0
2022-10-11 10:30:00,225.43,225.78,225.24,225.78,576.0,218.5024,218.8417,218.3182,218.8417,576.0
2022-10-11 10:35:00,225.74,226.3,225.73,226.3,900.0,218.8029,219.3457,218.7932,219.3457,900.0
2022-10-11 10:40:00,226.43,226.69,226.25,226.25,922.0,219.4717,219.7237,219.2972,219.2972,922.0
2022-10-11 10:45:00,226.55,226.55,226.33,226.43,600.0,219.588,219.588,219.3748,219.4717,600.0
2022-10-11 10:50:00,226.49,226.66,226.24,226.26,2436.0,219.5298,219.6946,219.2875,219.3069,2436.0
2022-10-11 10:55:00,226.52,226.67,225.82,225.82,1992.0,219.5589,219.7043,218.8804,218.8804,1992.0
2022-10-11 11:00:00,225.83,226.91,225.74,226.62,4232.0,218.8901,219.9369,218.8029,219.6558,4232.0
2022-10-11 11:05:00,226.4,226.41,225.69,225.8,1509.0,219.4426,219.4523,218.7544,218.861,1509.0
2022-10-11 11:10:00,225.84,226.11,225.78,226.07,1108.0,218.8998,219.1615,218.8417,219.1227,1108.0
2022-10-11 11:15:00,226.16,226.16,225.83,226.02,2936.0,219.21,219.21,218.8901,219.0743,2936.0
2022-10-11 11:20:00,225.83,226.04,225.83,226.04,1371.0,218.8901,219.0937,218.8901,219.0937,1371.0
2022-10-11 11:25:00,226.0,226.01,225.58,225.99,2714.0,219.0549,219.0646,218.6478,219.0452,2714.0
2022-10-11 11:30:00,226.0,226.09,225.81,225.84,2187.0,219.0549,219.1421,218.8707,218.8998,2187.0
2022-10-11 11:35:00,226.0,226.0,225.8,225.8,1200.0,219.0549,219.0549,218.861,218.861,1200.0
2022-10-11 11:40:00,225.9,226.58,225.9,226.58,300.0,218.958,219.6171,218.958,219.6171,300.0
2022-10-11 11:45:00,226.55,226.71,226.53,226.61,14414.0,219.588,219.7431,219.5686,219.6461,14414.0
2022-10-11 11:50:00,226.59,226.72,226.29,226.29,3940.0,219.6268,219.7528,219.336,219.336,3940.0
2022-10-11 11:55:00,226.42,226.54,226.14,226.18,2986.0,219.462,219.5783,219.1906,219.2294,2986.0
2022-10-11 12:00:00,226.0,226.01,225.75,225.75,454.0,219.0549,219.0646,218.8126,218.8126,454.0
2022-10-11 12:05:00,225.94,226.02,225.26,225.3,2334.0,218.9967,219.0743,218.3376,218.3764,2334.0
2022-10-11 12:10:00,225.22,225.62,225.21,225.51,2871.0,218.2989,218.6866,218.2892,218.58,2871.0
2022-10-11 12:15:00,225.61,226.1,225.52,226.1,1572.0,218.6769,219.1518,218.5896,219.1518,1572.0
2022-10-11 12:20:00,226.61,226.61,226.35,226.45,1657.0,219.6461,219.6461,219.3941,219.4911,1657.0
2022-10-11 12:25:00,226.45,226.51,226.4,226.44,940.0,219.4911,219.5492,219.4426,219.4814,940.0
2022-10-11 12:30:00,226.38,226.62,226.38,226.54,1727.0,219.4232,219.6558,219.4232,219.5783,1727.0
2022-10-11 12:35:00,226.47,226.58,226.34,226.34,1336.0,219.5105,219.6171,219.3844,219.3844,1336.0
2022-10-11 12:40:00,226.27,226.7,226.27,226.48,2994.0,219.3166,219.7334,219.3166,219.5201,2994.0
2022-10-11 12:45:00,226.62,226.71,226.39,226.5,5117.0,219.6558,219.7431,219.4329,219.5395,5117.0
2022-10-11 12:50:00,226.52,226.52,226.25,226.3,3329.0,219.5589,219.5589,219.2972,219.3457,3329.0
2022-10-11 12:55:00,226.27,226.56,226.27,226.36,1214.0,219.3166,219.5977,219.3166,219.4038,1214.0
2022-10-11 13:00:00,226.32,226.51,226.21,226.21,2434.0,219.3651,219.5492,219.2584,219.2584,2434.0
2022-10-11 13:05:00,226.21,226.24,225.96,226.23,2794.0,219.2584,219.2875,219.0161,219.2778,2794.0
2022-10-11 13:10:00,226.22,226.24,225.95,225.95,1773.0,219.2681,219.2875,219.0064,219.0064,1773.0
2022-10-11 13:15:00,225.97,225.97,225.65,225.91,1392.0,219.0258,219.0258,218.7156,218.9677,1392.0
2022-10-11 13:20:00,226.03,226.08,225.96,226.03,652.0,219.084,219.1324,219.0161,219.084,652.0
2022-10-11 13:25:00,226.02,226.02,225.55,225.63,2113.0,219.0743,219.0743,218.6187,218.6963,2113.0
2022-10-11 13:30:00,225.73,225.74,225.35,225.74,2400.0,218.7932,218.8029,218.4249,218.8029,2400.0
2022-10-11 13:35:00,225.7,225.72,225.45,225.56,2042.0,218.7641,218.7835,218.5218,218.6284,2042.0
2022-10-11 13:40:00,225.66,225.87,225.56,225.87,2222.0,218.7253,218.9289,218.6284,218.9289,2222.0
2022-10-11 13:45:00,225.93,226.31,225.92,226.06,2909.0,218.987,219.3554,218.9774,219.1131,2909.0
2022-10-11 13:50:00,225.84,226.15,225.84,226.15,1300.0,218.8998,219.2003,218.8998,219.2003,1300.0
2022-10-11 13:55:00,225.89,226.08,225.8,226.01,2369.0,218.9483,219.1324,218.861,219.0646,2369.0
2022-10-11 14:00:00,226.09,226.25,226.02,226.19,2565.0,219.1421,219.2972,219.0743,219.2391,2565.0
2022-10-11 14:05:00,226.37,226.37,225.81,226.04,2351.0,219.4135,219.4135,218.8707,219.0937,2351.0
2022-10-11 14:10:00,225.94,226.03,225.71,226.03,18883.0,218.9967,219.084,218.7738,219.084,18883.0
2022-10-11 14:15:00,226.04,226.31,226.04,226.18,1000.0,219.0937,219.3554,219.0937,219.2294,1000.0
2022-10-11 14:20:00,226.11,226.42,226.11,226.42,1161.0,219.1615,219.462,219.1615,219.462,1161.0
2022-10-11 14:25:00,226.5,226.52,226.13,226.21,1676.0,219.5395,219.5589,219.1809,219.2584,1676.0
2022-10-11 14:30:00,226.39,226.6,226.36,226.6,1300.0,219.4329,219.6365,219.4038,219.6365,1300.0
2022-10-11 14:35:00,226.43,226.53,226.25,226.5,2033.0,219.4717,219.5686,219.2972,219.5395,2033.0
2022-10-11 14:40:00,226.7,226.7,226.09,226.09,1715.0,219.7334,219.7334,219.1421,219.1421,1715.0
2022-10-11 14:45:00,225.92,225.92,225.21,225.28,1813.0,218.9774,218.9774,218.2892,218.357,1813.0
2022-10-11 14:50:00,225.27,225.27,224.78,224.8,1004.0,218.3473,218.3473,217.8724,217.8918,1004.0
2022-10-11 14:55:00,224.67,224.68,224.09,224.11,3138.0,217.7658,217.7755,217.2036,217.223,3138.0
2022-10-11 15:00:00,223.98,224.0,223.55,223.65,1900.0,217.097,217.1164,216.6802,216.7771,1900.0
2022-10-11 15:05:00,223.52,223.74,223.31,223.31,4091.0,216.6511,216.8643,216.4476,216.4476,4091.0
2022-10-11 15:10:00,223.29,223.37,222.75,222.91,4490.0,216.4282,216.5057,215.9048,216.0599,4490.0
2022-10-11 15:15:00,222.68,223.29,222.55,223.27,7348.0,215.8369,216.4282,215.7109,216.4088,7348.0
2022-10-11 15:20:00,223.41,223.75,223.17,223.73,12597.0,216.5445,216.874,216.3119,216.8547,12597.0
2022-10-11 15:25:00,223.66,223.7,223.25,223.63,2985.0,216.7868,216.8256,216.3894,216.7577,2985.0
2022-10-11 15:30:00,223.69,223.82,223.16,223.77,3158.0,216.8159,216.9419,216.3022,216.8934,3158.0
2022-10-11 15:35:00,223.85,224.08,223.62,224.02,4119.0,216.971,217.1939,216.748,217.1357,4119.0
2022-10-11 15:40:00,224.01,224.01,223.62,223.9,2882.0,217.126,217.126,216.748,217.0194,2882.0
2022-10-11 15:45:00,223.8,224.32,223.75,224.31,5134.0,216.9225,217.4265,216.874,217.4168,5134.0
2022-10-11 15:50:00,224.24,224.39,223.69,224.35,10066.0,217.349,217.4944,216.8159,217.4556,10066.0
2022-10-11 15:55:00,224.41,224.6,223.94,223.96,35390.0,217.5138,217.6979,217.0582,217.0776,35390.0
2022-10-12 09:30:00,225.45,226.11,224.58,225.25,8955.0,218.5218,219.1615,217.6785,218.3279,8955.0
2022-10-12 09:35:00,225.2,225.7,225.0,225.66,4980.0,218.2795,218.7641,218.0856,218.7253,4980.0
2022-10-12 09:40:00,225.39,225.66,224.83,225.66,8436.0,218.4636,218.7253,217.9208,218.7253,8436.0
2022-10-12 09:45:00,225.44,225.56,225.13,225.43,4864.0,218.5121,218.6284,218.2116,218.5024,4864.0
2022-10-12 09:50:00,225.63,225.96,225.63,225.79,11610.0,218.6963,219.0161,218.6963,218.8513,11610.0
2022-10-12 09:55:00,225.71,226.18,225.7,226.18,2110.0,218.7738,219.2294,218.7641,219.2294,2110.0
2022-10-12 10:00:00,226.28,226.28,225.79,225.93,52595.0,219.3263,219.3263,218.8513,218.987,52595.0
2022-10-12 10:05:00,225.87,225.87,225.23,225.35,3583.0,218.9289,218.9289,218.3086,218.4249,3583.0
2022-10-12 10:10:00,225.34,225.34,224.85,224.86,5149.0,218.4152,218.4152,217.9402,217.9499,5149.0
2022-10-12 10:15:00,224.75,224.75,224.37,224.45,10400.0,217.8433,217.8433,217.475,217.5525,10400.0
2022-10-12 10:20:00,224.45,224.45,223.81,224.28,3720.0,217.5525,217.5525,216.9322,217.3878,3720.0
2022-10-12 10:25:00,224.45,224.79,224.3,224.59,3525.0,217.5525,217.8821,217.4071,217.6882,3525.0
2022-10-12 10:30:00,224.5,225.17,224.5,225.17,600.0,217.601,218.2504,217.601,218.2504,600.0
2022-10-12 10:35:00,224.66,224.66,224.42,224.43,1400.0,217.7561,217.7561,217.5234,217.5331,1400.0
2022-10-12 10:40:00,224.5,224.57,224.36,224.57,2200.0,217.601,217.6688,217.4653,217.6688,2200.0
2022-10-12 10:45:00,224.45,224.68,224.43,224.63,501.0,217.5525,217.7755,217.5331,217.727,501.0
2022-10-12 10:50:00,224.75,224.75,224.56,224.71,800.0,217.8433,217.8433,217.6591,217.8045,800.0
2022-10-12 10:55:00,224.77,224.96,224.67,224.9,1908.0,217.8627,218.0469,217.7658,217.9887,1908.0
2022-10-12 11:00:00,224.97,225.35,224.93,225.1,1700.0,218.0565,218.4249,218.0178,218.1826,1700.0
2022-10-12 11:05:00,225.02,225.13,224.92,225.12,1402.0,218.105,218.2116,218.0081,218.2019,1402.0
2022-10-12 11:10:00,225.3,225.57,225.3,225.47,5025.0,218.3764,218.6381,218.3764,218.5412,5025.0
2022-10-12 11:15:00,225.55,225.56,225.42,225.47,1051.0,218.6187,218.6284,218.4927,218.5412,1051.0
2022-10-12 11:20:00,225.3,225.4,225.1,225.3,2748.0,218.3764,218.4733,218.1826,218.3764,2748.0
2022-10-12 11:25:00,225.06,225.39,225.06,225.34,4508.0,218.1438,218.4636,218.1438,218.4152,4508.0
2022-10-12 11:30:00,225.35,225.49,224.86,224.99,8023.0,218.4249,218.5606,217.9499,218.0759,8023.0
2022-10-12 11:35:00,224.76,225.14,224.76,225.1,1855.0,217.853,218.2213,217.853,218.1826,1855.0
2022-10-12 11:40:00,225.03,225.49,225.02,225.38,700.0,218.1147,218.5606,218.105,218.4539,700.0
2022-10-12 11:45:00,225.28,225.28,225.03,225.03,413.0,218.357,218.357,218.1147,218.1147,413.0
2022-10-12 11:50:00,225.29,225.38,225.29,225.38,200.0,218.3667,218.4539,218.3667,218.4539,200.0
2022-10-12 11:55:00,225.24,225.24,225.13,225.16,800.0,218.3182,218.3182,218.2116,218.2407,800.0
2022-10-12 12:00:00,225.32,225.39,225.17,225.39,1310.0,218.3958,218.4636,218.2504,218.4636,1310.0
2022-10-12 12:05:00,225.39,225.62,225.21,225.21,2565.0,218.4636,218.6866,218.2892,218.2892,2565.0
2022-10-12 12:10:00,225.03,225.03,224.9,224.98,653.0,218.1147,218.1147,217.9887,218.0662,653.0
2022-10-12 12:15:00,225.11,225.29,225.11,225.29,723.0,218.1922,218.3667,218.1922,218.3667,723.0
2022-10-12 12:20:00,225.29,225.29,224.88,224.89,1967.0,218.3667,218.3667,217.9693,217.979,1967.0
2022-10-12 12:25:00,225.07,225.07,224.84,224.97,1508.0,218.1535,218.1535,217.9305,218.0565,1508.0
2022-10-12 12:30:00,224.73,224.97,224.73,224.97,1625.0,217.8239,218.0565,217.8239,218.0565,1625.0
2022-10-12 12:35:00,225.03,225.04,224.67,224.91,4954.0,218.1147,218.1244,217.7658,217.9984,4954.0
2022-10-12 12:40:00,224.91,224.91,224.84,224.84,300.0,217.9984,217.9984,217.9305,217.9305,300.0
2022-10-12 12:45:00,224.84,225.03,224.82,224.95,3922.0,217.9305,218.1147,217.9112,218.0372,3922.0
2022-10-12 12:50:00,224.95,224.96,224.83,224.92,3374.0,218.0372,218.0469,217.9208,218.0081,3374.0
2022-10-12 12:55:00,224.94,225.27,224.94,225.12,3200.0,218.0275,218.3473,218.0275,218.2019,3200.0
2022-10-12 13:00:00,225.06,225.07,224.94,224.94,5989.0,218.1438,218.1535,218.0275,218.0275,5989.0
2022-10-12 13:05:00,224.88,225.05,224.81,224.92,1610.0,217.9693,218.1341,217.9015,218.0081,1610.0
2022-10-12 13:10:00,225.05,225.32,225.05,225.26,2322.0,218.1341,218.3958,218.1341,218.3376,2322.0
2022-10-12 13:15:00,225.26,225.26,225.02,225.07,2807.0,218.3376,218.3376,218.105,218.1535,2807.0
2022-10-12 13:20:00,224.99,225.09,224.98,225.09,2431.0,218.0759,218.1729,218.0662,218.1729,2431.0
2022-10-12 13:25:00,225.08,225.31,225.07,225.3,1585.0,218.1632,218.3861,218.1535,218.3764,1585.0
2022-10-12 13:30:00,225.32,225.33,224.58,224.95,55820.0,218.3958,218.4055,217.6785,218.0372,55820.0
2022-10-12 13:35:00,224.88,225.0,224.74,224.96,7860.0,217.9693,218.0856,217.8336,218.0469,7860.0
2022-10-12 13:40:00,225.05,225.08,224.78,224.93,23249.0,218.1341,218.1632,217.8724,218.0178,23249.0
2022-10-12 13:45:00,224.91,224.91,224.25,224.25,1572.0,217.9984,217.9984,217.3587,217.3587,1572.0
2022-10-12 13:50:00,224.4,224.73,224.37,224.73,7048.0,217.5041,217.8239,217.475,217.8239,7048.0
2022-10-12 13:55:00,224.76,224.76,224.61,224.7,1275.0,217.853,217.853,217.7076,217.7948,1275.0
2022-10-12 14:00:00,224.89,224.89,224.39,224.39,1275.0,217.979,217.979,217.4944,217.4944,1275.0
2022-10-12 14:05:00,224.38,225.0,224.28,224.86,4765.0,217.4847,218.0856,217.3878,217.9499,4765.0
2022-10-12 14:10:00,224.68,225.32,224.61,225.23,2923.0,217.7755,218.3958,217.7076,218.3086,2923.0
2022-10-12 14:15:00,225.16,225.16,224.59,224.77,673.0,218.2407,218.2407,217.6882,217.8627,673.0
2022-10-12 14:20:00,224.92,224.92,224.39,224.51,1771.0,218.0081,218.0081,217.4944,217.6107,1771.0
2022-10-12 14:25:00,224.53,224.85,224.51,224.71,1100.0,217.6301,217.9402,217.6107,217.8045,1100.0
2022-10-12 14:30:00,224.86,224.86,224.52,224.69,2138.0,217.9499,217.9499,217.6204,217.7852,2138.0
2022-10-12 14:35:00,224.82,224.95,224.82,224.85,747.0,217.9112,218.0372,217.9112,217.9402,747.0
2022-10-12 14:40:00,224.77,224.77,224.53,224.53,703.0,217.8627,217.8627,217.6301,217.6301,703.0
2022-10-12 14:45:00,224.44,224.53,224.22,224.23,1310.0,217.5428,217.6301,217.3296,217.3393,1310.0
2022-10-12 14:50:00,224.16,224.25,223.97,223.97,1908.0,217.2714,217.3587,217.0873,217.0873,1908.0
2022-10-12 14:55:00,223.93,224.09,223.77,223.87,3295.0,217.0485,217.2036,216.8934,216.9904,3295.0
2022-10-12 15:00:00,223.92,224.24,223.77,224.24,14133.0,217.0388,217.349,216.8934,217.349,14133.0
2022-10-12 15:05:00,224.22,224.4,224.0,224.0,6454.0,217.3296,217.5041,217.1164,217.1164,6454.0
2022-10-12 15:10:00,224.06,224.09,224.05,224.07,1721.0,217.1745,217.2036,217.1648,217.1842,1721.0
2022-10-12 15:15:00,224.24,224.46,224.07,224.46,2084.0,217.349,217.5622,217.1842,217.5622,2084.0
2022-10-12 15:20:00,224.51,224.69,224.38,224.42,3205.0,217.6107,217.7852,217.4847,217.5234,3205.0
2022-10-12 15:25:00,224.43,224.54,224.27,224.27,3220.0,217.5331,217.6398,217.3781,217.3781,3220.0
2022-10-12 15:30:00,224.23,224.41,224.18,224.41,2868.0,217.3393,217.5138,217.2908,217.5138,2868.0
2022-10-12 15:35:00,224.48,224.55,224.36,224.37,1977.0,217.5816,217.6495,217.4653,217.475,1977.0
2022-10-12 15:40:00,224.41,224.41,224.24,224.34,3300.0,217.5138,217.5138,217.349,217.4459,3300.0
2022-10-12 15:45:00,224.35,224.72,224.21,224.63,12656.0,217.4556,217.8142,217.3199,217.727,12656.0
2022-10-12 15:50:00,224.52,224.57,223.78,223.92,10822.0,217.6204,217.6688,216.9031,217.0388,10822.0
2022-10-12 15:55:00,223.84,223.93,223.29,223.33,29699.0,216.9613,217.0485,216.4282,216.4669,29699.0
2022-10-13 09:30:00,219.9,220.16,218.88,220.05,8742.0,213.1424,213.3944,212.1537,213.2877,8742.0
2022-10-13 09:35:00,219.52,220.02,218.99,219.28,23477.0,212.774,213.2587,212.2603,212.5414,23477.0
2022-10-13 09:40:00,218.93,219.55,218.93,219.01,9182.0,212.2022,212.8031,212.2022,212.2797,9182.0
2022-10-13 09:45:00,219.0,219.21,218.55,218.59,3844.0,212.27,212.4736,211.8338,211.8726,3844.0
2022-10-13 09:50:00,218.55,218.84,218.15,218.23,2796.0,211.8338,212.1149,211.4461,211.5237,2796.0
2022-10-13 09:55:00,217.88,218.1,217.01,217.7,15064.0,211.1844,211.3977,210.3412,211.01,15064.0
2022-10-13 10:00:00,217.73,218.16,217.33,218.05,5163.0,211.039,211.4558,210.6513,211.3492,5163.0
2022-10-13 10:05:00,218.09,218.68,217.85,218.05,4171.0,211.388,211.9598,211.1553,211.3492,4171.0
2022-10-13 10:10:00,217.72,218.45,217.59,218.23,1500.0,211.0293,211.7369,210.9033,211.5237,1500.0
2022-10-13 10:15:00,218.3,218.57,218.0,218.0,3700.0,211.5915,211.8532,211.3007,211.3007,3700.0
2022-10-13 10:20:00,217.9,218.71,217.68,218.71,3300.0,211.2038,211.9889,210.9906,211.9889,3300.0
2022-10-13 10:25:00,218.71,218.95,218.28,218.34,2587.0,211.9889,212.2215,211.5721,211.6303,2587.0
2022-10-13 10:30:00,218.47,218.92,218.34,218.45,3528.0,211.7563,212.1925,211.6303,211.7369,3528.0
2022-10-13 10:35:00,218.41,218.68,218.24,218.4,8289.0,211.6981,211.9598,211.5334,211.6884,8289.0
2022-10-13 10:40:00,218.3,218.73,218.25,218.58,10367.0,211.5915,212.0083,211.5431,211.8629,10367.0
2022-10-13 10:45:00,218.51,218.85,218.06,218.06,12033.0,211.7951,212.1246,211.3589,211.3589,12033.0
2022-10-13 10:50:00,218.13,218.31,217.85,218.31,9200.0,211.4267,211.6012,211.1553,211.6012,9200.0
2022-10-13 10:55:00,218.07,218.31,217.71,217.78,15223.0,211.3686,211.6012,211.0197,211.0875,15223.0
2022-10-13 11:00:00,217.81,218.19,217.66,218.13,22981.0,211.1166,211.4849,210.9712,211.4267,22981.0
2022-10-13 11:05:00,218.16,219.34,218.16,219.1,27723.0,211.4558,212.5996,211.4558,212.3669,27723.0
2022-10-13 11:10:00,219.1,219.53,218.76,219.53,10278.0,212.3669,212.7837,212.0374,212.7837,10278.0
2022-10-13 11:15:00,219.4,221.22,219.31,221.0,13373.0,212.6577,214.4218,212.5705,214.2085,13373.0
2022-10-13 11:20:00,221.17,222.6,221.07,221.51,4167.0,214.3733,215.7594,214.2764,214.7029,4167.0
2022-10-13 11:25:00,221.34,221.76,220.89,221.76,2915.0,214.5381,214.9452,214.1019,214.9452,2915.0
2022-10-13 11:30:00,221.72,221.91,221.3,221.59,5698.0,214.9064,215.0906,214.4993,214.7804,5698.0
2022-10-13 11:35:00,221.75,223.87,221.59,223.47,9713.0,214.9355,216.9904,214.7804,216.6026,9713.0
2022-10-13 11:40:00,223.3,224.29,223.3,223.61,4247.0,216.4379,217.3974,216.4379,216.7383,4247.0
2022-10-13 11:45:00,223.6,223.61,222.74,223.11,950.0,216.7286,216.7383,215.8951,216.2537,950.0
2022-10-13 11:50:00,222.83,223.45,222.78,223.45,1014.0,215.9823,216.5833,215.9338,216.5833,1014.0
2022-10-13 11:55:00,223.37,223.67,223.15,223.55,500.0,216.5057,216.7965,216.2925,216.6802,500.0
2022-10-13 12:00:00,223.88,224.27,223.64,224.25,1513.0,217.0,217.3781,216.7674,217.3587,1513.0
2022-10-13 12:05:00,224.25,224.27,223.63,223.89,1900.0,217.3587,217.3781,216.7577,217.0097,1900.0
2022-10-13 12:10:00,223.89,223.89,223.42,223.46,1300.0,217.0097,217.0097,216.5542,216.5929,1300.0
2022-10-13 12:15:00,223.46,223.57,222.73,222.76,4651.0,216.5929,216.6996,215.8854,215.9145,4651.0
2022-10-13 12:20:00,222.66,223.17,222.51,222.99,2500.0,215.8175,216.3119,215.6721,216.1374,2500.0
2022-10-13 12:25:00,223.06,223.22,222.85,223.19,1924.0,216.2052,216.3603,216.0017,216.3312,1924.0
2022-10-13 12:30:00,223.18,223.33,223.04,223.15,851.0,216.3216,216.4669,216.1859,216.2925,851.0
2022-10-13 12:35:00,223.25,223.25,222.76,223.05,1966.0,216.3894,216.3894,215.9145,216.1955,1966.0
2022-10-13 12:40:00,223.13,223.7,223.09,223.7,3052.0,216.2731,216.8256,216.2343,216.8256,3052.0
2022-10-13 12:45:00,223.35,223.9,223.29,223.83,2127.0,216.4863,217.0194,216.4282,216.9516,2127.0
2022-10-13 12:50:00,223.85,223.93,223.52,223.52,2554.0,216.971,217.0485,216.6511,216.6511,2554.0
2022-10-13 12:55:00,223.3,223.57,223.26,223.46,1600.0,216.4379,216.6996,216.3991,216.5929,1600.0
2022-10-13 13:00:00,223.47,223.83,223.31,223.83,2293.0,216.6026,216.9516,216.4476,216.9516,2293.0
2022-10-13 13:05:00,223.83,224.0,223.73,223.85,2348.0,216.9516,217.1164,216.8547,216.971,2348.0
2022-10-13 13:10:00,223.94,223.94,223.57,223.57,2504.0,217.0582,217.0582,216.6996,216.6996,2504.0
2022-10-13 13:15:00,223.81,224.14,223.72,224.14,1320.0,216.9322,217.2521,216.845,217.2521,1320.0
2022-10-13 13:20:00,224.41,224.7,224.26,224.7,910.0,217.5138,217.7948,217.3684,217.7948,910.0
2022-10-13 13:25:00,224.56,225.09,224.53,224.87,1729.0,217.6591,218.1729,217.6301,217.9596,1729.0
2022-10-13 13:30:00,225.03,225.74,225.03,225.64,3104.0,218.1147,218.8029,218.1147,218.706,3104.0
2022-10-13 13:35:00,225.65,225.69,225.48,225.58,1398.0,218.7156,218.7544,218.5509,218.6478,1398.0
2022-10-13 13:40:00,225.74,225.74,225.31,225.31,2972.0,218.8029,218.8029,218.3861,218.3861,2972.0
2022-10-13 13:45:00,224.95,225.02,224.47,224.98,1975.0,218.0372,218.105,217.5719,218.0662,1975.0
2022-10-13 13:50:00,225.07,225.18,224.79,225.14,1900.0,218.1535,218.2601,217.8821,218.2213,1900.0
2022-10-13 13:55:00,225.16,225.29,225.01,225.01,1500.0,218.2407,218.3667,218.0953,218.0953,1500.0
2022-10-13 14:00:00,224.99,225.14,224.82,224.99,900.0,218.0759,218.2213,217.9112,218.0759,900.0
2022-10-13 14:05:00,225.11,225.29,224.94,225.09,3028.0,218.1922,218.3667,218.0275,218.1729,3028.0
2022-10-13 14:10:00,225.01,225.3,224.84,225.16,2422.0,218.0953,218.3764,217.9305,218.2407,2422.0
2022-10-13 14:15:00,225.28,225.4,224.96,225.2,1648.0,218.357,218.4733,218.0469,218.2795,1648.0
2022-10-13 14:20:00,225.16,225.24,224.98,225.07,2400.0,218.2407,218.3182,218.0662,218.1535,2400.0
2022-10-13 14:25:00,224.92,224.92,224.33,224.55,769.0,218.0081,218.0081,217.4362,217.6495,769.0
2022-10-13 14:30:00,224.62,225.15,224.62,225.15,2230.0,217.7173,218.231,217.7173,218.231,2230.0
2022-10-13 14:35:00,225.24,225.53,225.24,225.46,850.0,218.3182,218.5993,218.3182,218.5315,850.0
2022-10-13 14:40:00,225.37,225.4,224.85,225.31,8368.0,218.4443,218.4733,217.9402,218.3861,8368.0
2022-10-13 14:45:00,225.35,225.69,225.27,225.33,3646.0,218.4249,218.7544,218.3473,218.4055,3646.0
2022-10-13 14:50:00,225.14,225.5,225.07,225.23,8546.0,218.2213,218.5703,218.1535,218.3086,8546.0
2022-10-13 14:55:00,225.31,225.64,225.23,225.53,8005.0,218.3861,218.706,218.3086,218.5993,8005.0
2022-10-13 15:00:00,225.48,225.48,225.21,225.21,7899.0,218.5509,218.5509,218.2892,218.2892,7899.0
2022-10-13 15:05:00,225.32,225.87,225.21,225.79,21142.0,218.3958,218.9289,218.2892,218.8513,21142.0
2022-10-13 15:10:00,225.75,225.86,225.39,225.39,7238.0,218.8126,218.9192,218.4636,218.4636,7238.0
2022-10-13 15:15:00,225.35,225.92,225.34,225.81,5392.0,218.4249,218.9774,218.4152,218.8707,5392.0
2022-10-13 15:20:00,225.66,225.83,225.36,225.66,1633.0,218.7253,218.8901,218.4346,218.7253,1633.0
2022-10-13 15:25:00,225.73,225.78,225.5,225.56,2483.0,218.7932,218.8417,218.5703,218.6284,2483.0
2022-10-13 15:30:00,225.52,225.72,224.82,225.03,2923.0,218.5896,218.7835,217.9112,218.1147,2923.0
2022-10-13 15:35:00,225.03,225.03,224.76,224.85,2188.0,218.1147,218.1147,217.853,217.9402,2188.0
2022-10-13 15:40:00,225.06,225.39,224.89,225.39,1700.0,218.1438,218.4636,217.979,218.4636,1700.0
2022-10-13 15:45:00,225.3,225.53,225.1,225.31,3517.0,218.3764,218.5993,218.1826,218.3861,3517.0
2022-10-13 15:50:00,225.25,225.88,224.97,225.63,12289.0,218.3279,218.9386,218.0565,218.6963,12289.0
2022-10-13 15:55:00,225.57,225.58,225.01,225.25,31129.0,218.6381,218.6478,218.0953,218.3279,31129.0
2022-10-14 09:30:00,225.89,225.89,223.28,223.28,19088.0,218.9483,218.9483,216.4185,216.4185,19088.0
2022-10-14 09:35:00,223.03,225.07,222.48,224.55,16787.0,216.1762,218.1535,215.6431,217.6495,16787.0
2022-10-14 09:40:00,224.99,225.05,223.12,223.12,5084.0,218.0759,218.1341,216.2634,216.2634,5084.0
2022-10-14 09:45:00,223.75,224.14,222.57,223.8,5362.0,216.874,217.2521,215.7303,216.9225,5362.0
2022-10-14 09:50:00,223.81,224.52,223.24,223.24,4451.0,216.9322,217.6204,216.3797,216.3797,4451.0
2022-10-14 09:55:00,223.24,224.03,223.22,223.96,2801.0,216.3797,217.1454,216.3603,217.0776,2801.0
2022-10-14 10:00:00,223.49,223.58,221.25,221.83,9315.0,216.622,216.7093,214.4509,215.013,9315.0
2022-10-14 10:05:00,222.19,222.81,221.73,221.97,6525.0,215.362,215.9629,214.9161,215.1487,6525.0
2022-10-14 10:10:00,221.93,222.41,220.64,220.64,5712.0,215.11,215.5752,213.8596,213.8596,5712.0
2022-10-14 10:15:00,220.76,221.1,220.09,220.92,14695.0,213.9759,214.3055,213.3265,214.131,14695.0
2022-10-14 10:20:00,220.6,220.6,219.25,219.35,2900.0,213.8208,213.8208,212.5123,212.6093,2900.0
2022-10-14 10:25:00,219.61,220.46,219.35,219.96,3157.0,212.8613,213.6851,212.6093,213.2005,3157.0
2022-10-14 10:30:00,219.86,220.33,219.84,219.89,2824.0,213.1036,213.5591,213.0842,213.1327,2824.0
2022-10-14 10:35:00,219.77,220.39,219.77,219.95,2205.0,213.0163,213.6173,213.0163,213.1908,2205.0
2022-10-14 10:40:00,220.16,220.31,219.1,219.1,2875.0,213.3944,213.5398,212.3669,212.3669,2875.0
2022-10-14 10:45:00,219.29,219.6,218.83,218.83,2337.0,212.5511,212.8516,212.1052,212.1052,2337.0
2022-10-14 10:50:00,218.87,219.47,218.72,219.35,2100.0,212.144,212.7256,211.9986,212.6093,2100.0
2022-10-14 10:55:00,219.24,219.68,219.09,219.38,3404.0,212.5026,212.9291,212.3572,212.6383,3404.0
2022-10-14 11:00:00,219.59,220.31,219.59,220.11,1723.0,212.8419,213.5398,212.8419,213.3459,1723.0
2022-10-14 11:05:00,219.82,219.94,219.12,219.25,3685.0,213.0648,213.1811,212.3863,212.5123,3685.0
2022-10-14 11:10:00,219.32,219.32,218.45,218.45,2065.0,212.5802,212.5802,211.7369,211.7369,2065.0
2022-10-14 11:15:00,218.47,218.54,217.81,217.99,3122.0,211.7563,211.8241,211.1166,211.291,3122.0
2022-10-14 11:20:00,218.13,218.57,218.13,218.37,11323.0,211.4267,211.8532,211.4267,211.6594,11323.0
2022-10-14 11:25:00,218.51,218.63,218.13,218.13,2646.0,211.7951,211.9114,211.4267,211.4267,2646.0
2022-10-14 11:30:00,218.17,218.5,218.05,218.23,2700.0,211.4655,211.7854,211.3492,211.5237,2700.0
2022-10-14 11:35:00,218.09,218.22,217.69,218.17,1926.0,211.388,211.514,211.0003,211.4655,1926.0
2022-10-14 11:40:00,218.23,218.24,217.44,217.67,2534.0,211.5237,211.5334,210.7579,210.9809,2534.0
2022-10-14 11:45:00,217.6,217.61,216.74,216.95,2729.0,210.913,210.9227,210.0795,210.283,2729.0
2022-10-14 11:50:00,217.03,217.2,216.6,216.88,3810.0,210.3605,210.5253,209.9438,210.2152,3810.0
2022-10-14 11:55:00,216.72,217.07,216.66,216.76,6007.0,210.0601,210.3993,210.0019,210.0988,6007.0
2022-10-14 12:00:00,216.64,217.16,216.6,217.16,3873.0,209.9825,210.4866,209.9438,210.4866,3873.0
2022-10-14 12:05:00,217.01,217.18,216.28,216.28,1897.0,210.3412,210.5059,209.6336,209.6336,1897.0
2022-10-14 12:10:00,216.12,216.36,215.92,216.01,2709.0,209.4785,209.7111,209.2847,209.3719,2709.0
2022-10-14 12:15:00,216.06,216.54,215.84,216.3,1573.0,209.4204,209.8856,209.2071,209.653,1573.0
2022-10-14 12:20:00,216.18,216.67,216.04,216.31,4783.0,209.5367,210.0116,209.401,209.6627,4783.0
2022-10-14 12:25:00,216.47,216.62,216.31,216.62,4257.0,209.8178,209.9631,209.6627,209.9631,4257.0
2022-10-14 12:30:00,217.0,217.11,216.67,216.67,2582.0,210.3315,210.4381,210.0116,210.0116,2582.0
2022-10-14 12:35:00,216.96,217.2,216.92,216.99,2368.0,210.2927,210.5253,210.2539,210.3218,2368.0
2022-10-14 12:40:00,217.07,218.0,217.04,218.0,22865.0,210.3993,211.3007,210.3702,211.3007,22865.0
2022-10-14 12:45:00,217.94,218.29,217.57,217.61,5281.0,211.2426,211.5818,210.884,210.9227,5281.0
2022-10-14 12:50:00,217.56,217.56,216.9,217.09,4205.0,210.8743,210.8743,210.2345,210.4187,4205.0
2022-10-14 12:55:00,216.9,216.9,216.69,216.69,900.0,210.2345,210.2345,210.031,210.031,900.0
2022-10-14 13:00:00,216.67,217.1,216.67,216.75,2985.0,210.0116,210.4284,210.0116,210.0892,2985.0
2022-10-14 13:05:00,216.81,216.81,216.4,216.49,2414.0,210.1473,210.1473,209.7499,209.8371,2414.0
2022-10-14 13:10:00,216.4,216.54,216.25,216.42,2992.0,209.7499,209.8856,209.6045,209.7693,2992.0
2022-10-14 13:15:00,216.43,216.45,216.19,216.24,2559.0,209.779,209.7984,209.5464,209.5948,2559.0
2022-10-14 13:20:00,216.31,216.55,216.22,216.53,7870.0,209.6627,209.8953,209.5754,209.8759,7870.0
2022-10-14 13:25:00,216.43,216.43,216.11,216.15,6247.0,209.779,209.779,209.4688,209.5076,6247.0
2022-10-14 13:30:00,216.28,216.49,216.28,216.43,1595.0,209.6336,209.8371,209.6336,209.779,1595.0
2022-10-14 13:35:00,216.41,216.5,216.17,216.33,6208.0,209.7596,209.8468,209.527,209.6821,6208.0
2022-10-14 13:40:00,216.41,216.5,216.01,216.31,3921.0,209.7596,209.8468,209.3719,209.6627,3921.0
2022-10-14 13:45:00,216.31,216.49,216.25,216.27,3216.0,209.6627,209.8371,209.6045,209.6239,3216.0
2022-10-14 13:50:00,216.35,216.37,216.05,216.31,4672.0,209.7014,209.7208,209.4107,209.6627,4672.0
2022-10-14 13:55:00,216.35,216.8,216.32,216.74,5891.0,209.7014,210.1376,209.6724,210.0795,5891.0
2022-10-14 14:00:00,216.69,216.72,216.27,216.3,3440.0,210.031,210.0601,209.6239,209.653,3440.0
2022-10-14 14:05:00,216.4,216.43,216.06,216.08,3594.0,209.7499,209.779,209.4204,209.4397,3594.0
2022-10-14 14:10:00,216.01,216.01,215.66,215.66,3164.0,209.3719,209.3719,209.0326,209.0326,3164.0
2022-10-14 14:15:00,215.73,215.82,215.34,215.34,5178.0,209.1005,209.1877,208.7225,208.7225,5178.0
2022-10-14 14:20:00,215.28,215.34,215.02,215.02,3127.0,208.6643,208.7225,208.4123,208.4123,3127.0
2022-10-14 14:25:00,215.07,215.07,214.78,214.94,3423.0,208.4608,208.4608,208.1797,208.3348,3423.0
2022-10-14 14:30:00,214.85,215.04,214.79,214.81,4632.0,208.2475,208.4317,208.1894,208.2088,4632.0
2022-10-14 14:35:00,214.82,215.0,214.66,214.95,5145.0,208.2185,208.3929,208.0634,208.3445,5145.0
2022-10-14 14:40:00,214.98,214.98,214.0,214.81,19433.0,208.3735,208.3735,207.4237,208.2088,19433.0
2022-10-14 14:45:00,214.88,214.88,214.42,214.57,5583.0,208.2766,208.2766,207.8308,207.9761,5583.0
2022-10-14 14:50:00,214.55,214.7,214.29,214.52,2859.0,207.9568,208.1021,207.7047,207.9277,2859.0
2022-10-14 14:55:00,214.41,214.51,214.19,214.24,5323.0,207.8211,207.918,207.6078,207.6563,5323.0
2022-10-14 15:00:00,214.44,214.96,214.42,214.85,5429.0,207.8501,208.3542,207.8308,208.2475,5429.0
2022-10-14 15:05:00,214.79,214.81,214.4,214.53,5454.0,208.1894,208.2088,207.8114,207.9374,5454.0
2022-10-14 15:10:00,214.43,214.56,213.94,214.01,4819.0,207.8404,207.9665,207.3655,207.4334,4819.0
2022-10-14 15:15:00,214.01,214.19,213.56,214.05,20583.0,207.4334,207.6078,206.9972,207.4721,20583.0
2022-10-14 15:20:00,214.06,214.49,214.04,214.49,6131.0,207.4818,207.8986,207.4624,207.8986,6131.0
2022-10-14 15:25:00,214.36,214.69,214.26,214.56,6763.0,207.7726,208.0925,207.6757,207.9665,6763.0
2022-10-14 15:30:00,214.69,214.87,214.26,214.8,6984.0,208.0925,208.2669,207.6757,208.1991,6984.0
2022-10-14 15:35:00,214.81,214.94,214.18,214.19,8959.0,208.2088,208.3348,207.5981,207.6078,8959.0
2022-10-14 15:40:00,214.18,214.29,213.51,214.07,16860.0,207.5981,207.7047,206.9487,207.4915,16860.0
2022-10-14 15:45:00,214.1,214.1,213.58,213.83,20410.0,207.5206,207.5206,207.0166,207.2589,20410.0
2022-10-14 15:50:00,213.85,214.06,213.61,213.75,33055.0,207.2783,207.4818,207.0456,207.1813,33055.0
2022-10-14 15:55:00,213.84,213.84,212.76,213.46,99217.0,207.2686,207.2686,206.2218,206.9003,99217.0
2022-10-17 09:30:00,217.31,218.6,217.31,218.13,8313.0,210.6319,211.8823,210.6319,211.4267,8313.0
2022-10-17 09:35:00,218.43,218.92,218.42,218.75,1402.0,211.7175,212.1925,211.7078,212.0277,1402.0
2022-10-17 09:40:00,218.9,219.46,218.71,218.89,4215.0,212.1731,212.7159,211.9889,212.1634,4215.0
2022-10-17 09:45:00,218.64,219.95,218.51,219.95,1495.0,211.9211,213.1908,211.7951,213.1908,1495.0
2022-10-17 09:50:00,219.8,220.56,219.79,220.38,3278.0,213.0454,213.7821,213.0357,213.6076,3278.0
2022-10-17 09:55:00,220.32,220.45,219.8,220.09,4117.0,213.5494,213.6754,213.0454,213.3265,4117.0
2022-10-17 10:00:00,220.27,220.66,220.23,220.41,4700.0,213.501,213.879,213.4622,213.6367,4700.0
2022-10-17 10:05:00,220.41,221.4,220.41,220.9,6694.0,213.6367,214.5963,213.6367,214.1116,6694.0
2022-10-17 10:10:00,220.85,221.91,220.85,221.91,5385.0,214.0632,215.0906,214.0632,215.0906,5385.0
2022-10-17 10:15:00,221.88,222.0,221.66,221.75,8465.0,215.0615,215.1778,214.8483,214.9355,8465.0
2022-10-17 10:20:00,221.75,222.2,221.51,221.65,7026.0,214.9355,215.3717,214.7029,214.8386,7026.0
2022-10-17 10:25:00,221.64,221.72,221.39,221.62,3006.0,214.8289,214.9064,214.5866,214.8095,3006.0
2022-10-17 10:30:00,221.68,222.08,221.58,221.58,11210.0,214.8677,215.2554,214.7707,214.7707,11210.0
2022-10-17 10:35:00,221.64,222.15,221.57,222.02,4743.0,214.8289,215.3232,214.761,215.1972,4743.0
2022-10-17 10:40:00,222.04,222.17,221.83,222.07,8640.0,215.2166,215.3426,215.013,215.2457,8640.0
2022-10-17 10:45:00,221.96,222.2,221.77,221.82,4526.0,215.139,215.3717,214.9549,215.0033,4526.0
2022-10-17 10:50:00,221.7,221.74,220.97,220.97,4712.0,214.887,214.9258,214.1795,214.1795,4712.0
2022-10-17 10:55:00,221.14,221.19,220.79,220.87,2701.0,214.3442,214.3927,214.005,214.0825,2701.0
2022-10-17 11:00:00,221.06,221.71,221.06,221.33,3664.0,214.2667,214.8967,214.2667,214.5284,3664.0
2022-10-17 11:05:00,221.46,221.62,221.18,221.33,6030.0,214.6544,214.8095,214.383,214.5284,6030.0
2022-10-17 11:10:00,221.41,221.52,221.21,221.22,3426.0,214.6059,214.7126,214.4121,214.4218,3426.0
2022-10-17 11:15:00,221.13,221.39,221.09,221.23,9940.0,214.3346,214.5866,214.2958,214.4315,9940.0
2022-10-17 11:20:00,221.24,221.4,220.96,221.4,4534.0,214.4412,214.5963,214.1698,214.5963,4534.0
2022-10-17 11:25:00,221.49,221.69,221.38,221.69,1200.0,214.6835,214.8773,214.5769,214.8773,1200.0
2022-10-17 11:30:00,221.69,221.75,221.46,221.64,12836.0,214.8773,214.9355,214.6544,214.8289,12836.0
2022-10-17 11:35:00,221.74,221.75,221.56,221.6,2226.0,214.9258,214.9355,214.7513,214.7901,2226.0
2022-10-17 11:40:00,221.71,221.9,221.45,221.45,3380.0,214.8967,215.0809,214.6447,214.6447,3380.0
2022-10-17 11:45:00,221.33,221.54,221.33,221.54,1622.0,214.5284,214.732,214.5284,214.732,1622.0
2022-10-17 11:50:00,221.54,221.74,221.54,221.64,3800.0,214.732,214.9258,214.732,214.8289,3800.0
2022-10-17 11:55:00,221.73,221.74,221.44,221.52,3166.0,214.9161,214.9258,214.635,214.7126,3166.0
2022-10-17 12:00:00,221.63,221.76,221.6,221.65,3571.0,214.8192,214.9452,214.7901,214.8386,3571.0
2022-10-17 12:05:00,221.79,222.1,221.73,222.1,2173.0,214.9743,215.2747,214.9161,215.2747,2173.0
2022-10-17 12:10:00,222.05,222.09,221.76,221.96,3415.0,215.2263,215.2651,214.9452,215.139,3415.0
2022-10-17 12:15:00,222.1,222.1,221.71,221.72,3146.0,215.2747,215.2747,214.8967,214.9064,3146.0
2022-10-17 12:20:00,221.61,221.61,221.35,221.45,2000.0,214.7998,214.7998,214.5478,214.6447,2000.0
2022-10-17 12:25:00,221.51,221.9,221.49,221.77,2654.0,214.7029,215.0809,214.6835,214.9549,2654.0
2022-10-17 12:30:00,221.78,221.93,221.77,221.83,937.0,214.9646,215.11,214.9549,215.013,937.0
2022-10-17 12:35:00,221.91,221.92,221.71,221.78,1697.0,215.0906,215.1003,214.8967,214.9646,1697.0
2022-10-17 12:40:00,221.81,221.81,221.22,221.34,3019.0,214.9937,214.9937,214.4218,214.5381,3019.0
2022-10-17 12:45:00,221.22,221.35,221.0,221.22,2044.0,214.4218,214.5478,214.2085,214.4218,2044.0
2022-10-17 12:50:00,221.22,221.59,221.18,221.59,1582.0,214.4218,214.7804,214.383,214.7804,1582.0
2022-10-17 12:55:00,221.68,221.68,221.14,221.21,1820.0,214.8677,214.8677,214.3442,214.4121,1820.0
2022-10-17 13:00:00,221.22,221.22,220.9,221.11,2896.0,214.4218,214.4218,214.1116,214.3152,2896.0
2022-10-17 13:05:00,221.12,221.4,221.12,221.4,4350.0,214.3249,214.5963,214.3249,214.5963,4350.0
2022-10-17 13:10:00,221.33,221.58,221.2,221.21,2740.0,214.5284,214.7707,214.4024,214.4121,2740.0
2022-10-17 13:15:00,221.29,221.46,221.22,221.22,1272.0,214.4896,214.6544,214.4218,214.4218,1272.0
2022-10-17 13:20:00,221.19,221.58,221.16,221.58,1585.0,214.3927,214.7707,214.3636,214.7707,1585.0
2022-10-17 13:25:00,221.57,221.69,221.36,221.51,3675.0,214.761,214.8773,214.5575,214.7029,3675.0
2022-10-17 13:30:00,221.63,221.65,221.53,221.64,1248.0,214.8192,214.8386,214.7223,214.8289,1248.0
2022-10-17 13:35:00,221.67,221.69,221.57,221.69,2214.0,214.858,214.8773,214.761,214.8773,2214.0
2022-10-17 13:40:00,221.77,221.9,221.66,221.66,6095.0,214.9549,215.0809,214.8483,214.8483,6095.0
2022-10-17 13:45:00,221.55,221.77,221.55,221.77,2135.0,214.7416,214.9549,214.7416,214.9549,2135.0
2022-10-17 13:50:00,221.83,221.83,221.65,221.65,2487.0,215.013,215.013,214.8386,214.8386,2487.0
2022-10-17 13:55:00,221.66,221.66,221.43,221.52,3615.0,214.8483,214.8483,214.6253,214.7126,3615.0
2022-10-17 14:00:00,221.67,221.8,221.51,221.54,6270.0,214.858,214.984,214.7029,214.732,6270.0
2022-10-17 14:05:00,221.66,221.68,221.5,221.59,1581.0,214.8483,214.8677,214.6932,214.7804,1581.0
2022-10-17 14:10:00,221.67,221.68,221.44,221.56,4409.0,214.858,214.8677,214.635,214.7513,4409.0
2022-10-17 14:15:00,221.49,221.59,221.47,221.57,1797.0,214.6835,214.7804,214.6641,214.761,1797.0
2022-10-17 14:20:00,221.55,221.62,221.32,221.41,3657.0,214.7416,214.8095,214.5187,214.6059,3657.0
2022-10-17 14:25:00,221.43,221.56,221.36,221.36,2062.0,214.6253,214.7513,214.5575,214.5575,2062.0
2022-10-17 14:30:00,221.26,221.27,221.12,221.19,1803.0,214.4606,214.4702,214.3249,214.3927,1803.0
2022-10-17 14:35:00,221.21,221.57,221.21,221.49,3604.0,214.4121,214.761,214.4121,214.6835,3604.0
2022-10-17 14:40:00,221.49,221.72,221.41,221.64,2773.0,214.6835,214.9064,214.6059,214.8289,2773.0
2022-10-17 14:45:00,221.6,221.67,221.57,221.61,2125.0,214.7901,214.858,214.761,214.7998,2125.0
2022-10-17 14:50:00,221.62,221.65,221.36,221.45,3591.0,214.8095,214.8386,214.5575,214.6447,3591.0
2022-10-17 14:55:00,221.44,221.56,221.1,221.1,5434.0,214.635,214.7513,214.3055,214.3055,5434.0
2022-10-17 15:00:00,221.1,221.3,220.93,221.07,5359.0,214.3055,214.4993,214.1407,214.2764,5359.0
2022-10-17 15:05:00,221.08,221.23,220.98,221.06,2114.0,214.2861,214.4315,214.1892,214.2667,2114.0
2022-10-17 15:10:00,221.02,221.08,220.8,220.94,3515.0,214.2279,214.2861,214.0147,214.1504,3515.0
2022-10-17 15:15:00,220.94,221.09,220.76,220.9,4067.0,214.1504,214.2958,213.9759,214.1116,4067.0
2022-10-17 15:20:00,220.94,221.14,220.79,221.11,3159.0,214.1504,214.3442,214.005,214.3152,3159.0
2022-10-17 15:25:00,221.17,221.2,220.97,221.16,5474.0,214.3733,214.4024,214.1795,214.3636,5474.0
2022-10-17 15:30:00,221.21,221.37,221.2,221.24,5539.0,214.4121,214.5672,214.4024,214.4412,5539.0
2022-10-17 15:35:00,221.25,221.25,221.06,221.17,5085.0,214.4509,214.4509,214.2667,214.3733,5085.0
2022-10-17 15:40:00,221.13,221.51,221.12,221.37,15386.0,214.3346,214.7029,214.3249,214.5672,15386.0
2022-10-17 15:45:00,221.35,221.41,221.23,221.23,11086.0,214.5478,214.6059,214.4315,214.4315,11086.0
2022-10-17 15:50:00,221.28,221.56,221.28,221.49,21914.0,214.4799,214.7513,214.4799,214.6835,21914.0
2022-10-17 15:55:00,221.48,221.48,220.57,220.74,57904.0,214.6738,214.6738,213.7918,213.9565,57904.0
2022-10-18 09:30:00,225.47,227.5,225.34,226.63,11253.0,218.5412,220.5088,218.4152,219.6655,11253.0
2022-10-18 09:35:00,226.58,227.23,226.57,227.17,1000.0,219.6171,220.2471,219.6074,220.1889,1000.0
2022-10-18 09:40:00,226.74,226.74,225.74,226.0,1900.0,219.7722,219.7722,218.8029,219.0549,1900.0
2022-10-18 09:45:00,225.6,225.94,225.32,225.93,3045.0,218.6672,218.9967,218.3958,218.987,3045.0
2022-10-18 09:50:00,225.64,225.69,224.17,224.5,3744.0,218.706,218.7544,217.2811,217.601,3744.0
2022-10-18 09:55:00,224.5,225.05,224.27,224.55,4955.0,217.601,218.1341,217.3781,217.6495,4955.0
2022-10-18 10:00:00,224.63,225.15,224.37,225.15,2806.0,217.727,218.231,217.475,218.231,2806.0
2022-10-18 10:05:00,225.37,225.95,225.2,225.81,2910.0,218.4443,219.0064,218.2795,218.8707,2910.0
2022-10-18 10:10:00,225.81,226.09,225.71,225.94,1200.0,218.8707,219.1421,218.7738,218.9967,1200.0
2022-10-18 10:15:00,225.97,226.27,225.32,225.32,3108.0,219.0258,219.3166,218.3958,218.3958,3108.0
2022-10-18 10:20:00,225.61,225.73,224.8,224.81,1100.0,218.6769,218.7932,217.8918,217.9015,1100.0
2022-10-18 10:25:00,224.8,225.52,224.74,224.97,7710.0,217.8918,218.5896,217.8336,218.0565,7710.0
2022-10-18 10:30:00,225.05,225.36,225.05,225.24,1500.0,218.1341,218.4346,218.1341,218.3182,1500.0
2022-10-18 10:35:00,225.34,225.36,224.61,224.89,7718.0,218.4152,218.4346,217.7076,217.979,7718.0
2022-10-18 10:40:00,224.88,225.37,224.88,225.24,4046.0,217.9693,218.4443,217.9693,218.3182,4046.0
2022-10-18 10:45:00,225.49,225.63,225.06,225.63,4249.0,218.5606,218.6963,218.1438,218.6963,4249.0
2022-10-18 10:50:00,225.41,225.41,224.96,224.96,1847.0,218.483,218.483,218.0469,218.0469,1847.0
2022-10-18 10:55:00,224.99,225.17,224.83,225.15,2161.0,218.0759,218.2504,217.9208,218.231,2161.0
2022-10-18 11:00:00,225.04,225.12,224.81,225.12,2600.0,218.1244,218.2019,217.9015,218.2019,2600.0
2022-10-18 11:05:00,225.6,225.6,224.97,225.0,1690.0,218.6672,218.6672,218.0565,218.0856,1690.0
2022-10-18 11:10:00,224.87,224.98,223.7,223.7,2519.0,217.9596,218.0662,216.8256,216.8256,2519.0
2022-10-18 11:15:00,223.97,223.98,223.41,223.5,5429.0,217.0873,217.097,216.5445,216.6317,5429.0
2022-10-18 11:20:00,223.41,223.41,222.87,223.17,2478.0,216.5445,216.5445,216.0211,216.3119,2478.0
2022-10-18 11:25:00,222.97,223.42,222.97,223.42,1529.0,216.118,216.5542,216.118,216.5542,1529.0
2022-10-18 11:30:00,223.56,223.56,222.99,223.15,2379.0,216.6899,216.6899,216.1374,216.2925,2379.0
2022-10-18 11:35:00,223.03,223.03,222.55,222.95,1702.0,216.1762,216.1762,215.7109,216.0986,1702.0
2022-10-18 11:40:00,222.96,223.01,222.9,222.97,642.0,216.1083,216.1568,216.0502,216.118,642.0
2022-10-18 11:45:00,223.18,223.29,223.17,223.29,1358.0,216.3216,216.4282,216.3119,216.4282,1358.0
2022-10-18 11:50:00,223.44,223.69,223.44,223.58,904.0,216.5736,216.8159,216.5736,216.7093,904.0
2022-10-18 11:55:00,223.48,223.64,223.33,223.64,900.0,216.6123,216.7674,216.4669,216.7674,900.0
2022-10-18 12:00:00,223.69,223.74,223.6,223.74,800.0,216.8159,216.8643,216.7286,216.8643,800.0
2022-10-18 12:05:00,223.75,224.49,223.33,224.49,4979.0,216.874,217.5913,216.4669,217.5913,4979.0
2022-10-18 12:10:00,224.48,224.84,224.39,224.75,1330.0,217.5816,217.9305,217.4944,217.8433,1330.0
2022-10-18 12:15:00,224.8,224.9,224.45,224.74,2438.0,217.8918,217.9887,217.5525,217.8336,2438.0
2022-10-18 12:20:00,224.77,224.77,224.46,224.47,2715.0,217.8627,217.8627,217.5622,217.5719,2715.0
2022-10-18 12:25:00,224.31,224.55,224.3,224.53,1000.0,217.4168,217.6495,217.4071,217.6301,1000.0
2022-10-18 12:30:00,224.51,224.89,224.5,224.79,3826.0,217.6107,217.979,217.601,217.8821,3826.0
2022-10-18 12:35:00,224.95,225.58,224.95,225.58,1269.0,218.0372,218.6478,218.0372,218.6478,1269.0
2022-10-18 12:40:00,225.5,225.76,225.41,225.46,4286.0,218.5703,218.8223,218.483,218.5315,4286.0
2022-10-18 12:45:00,225.35,225.43,225.22,225.42,2224.0,218.4249,218.5024,218.2989,218.4927,2224.0
2022-10-18 12:50:00,225.46,225.82,225.35,225.73,1720.0,218.5315,218.8804,218.4249,218.7932,1720.0
2022-10-18 12:55:00,225.69,225.71,225.1,225.1,1799.0,218.7544,218.7738,218.1826,218.1826,1799.0
2022-10-18 13:00:00,225.1,225.1,224.31,224.39,2953.0,218.1826,218.1826,217.4168,217.4944,2953.0
2022-10-18 13:05:00,224.38,224.86,224.37,224.73,2068.0,217.4847,217.9499,217.475,217.8239,2068.0
2022-10-18 13:10:00,224.82,225.07,224.82,225.05,800.0,217.9112,218.1535,217.9112,218.1341,800.0
2022-10-18 13:15:00,224.99,225.17,224.98,224.99,957.0,218.0759,218.2504,218.0662,218.0759,957.0
2022-10-18 13:20:00,224.88,225.0,224.75,224.92,1913.0,217.9693,218.0856,217.8433,218.0081,1913.0
2022-10-18 13:25:00,225.25,225.25,225.13,225.13,300.0,218.3279,218.3279,218.2116,218.2116,300.0
2022-10-18 13:30:00,225.2,225.7,225.09,225.7,827.0,218.2795,218.7641,218.1729,218.7641,827.0
2022-10-18 13:35:00,225.86,225.88,225.62,225.68,1700.0,218.9192,218.9386,218.6866,218.7447,1700.0
2022-10-18 13:40:00,225.57,225.71,225.5,225.65,1704.0,218.6381,218.7738,218.5703,218.7156,1704.0
2022-10-18 13:45:00,225.62,225.9,225.47,225.89,2037.0,218.6866,218.958,218.5412,218.9483,2037.0
2022-10-18 13:50:00,225.98,226.09,225.78,225.95,800.0,219.0355,219.1421,218.8417,219.0064,800.0
2022-10-18 13:55:00,226.02,226.02,225.71,225.71,1865.0,219.0743,219.0743,218.7738,218.7738,1865.0
2022-10-18 14:00:00,225.85,226.09,225.7,225.71,4073.0,218.9095,219.1421,218.7641,218.7738,4073.0
2022-10-18 14:05:00,225.71,225.77,225.5,225.77,3217.0,218.7738,218.832,218.5703,218.832,3217.0
2022-10-18 14:10:00,225.9,225.91,225.89,225.9,955.0,218.958,218.9677,218.9483,218.958,955.0
2022-10-18 14:15:00,225.79,226.06,225.61,226.06,2313.0,218.8513,219.1131,218.6769,219.1131,2313.0
2022-10-18 14:20:00,226.04,226.04,225.72,225.85,2200.0,219.0937,219.0937,218.7835,218.9095,2200.0
2022-10-18 14:25:00,225.85,225.89,225.71,225.8,2397.0,218.9095,218.9483,218.7738,218.861,2397.0
2022-10-18 14:30:00,225.86,225.86,225.74,225.74,1522.0,218.9192,218.9192,218.8029,218.8029,1522.0
2022-10-18 14:35:00,225.79,225.92,225.27,225.34,5900.0,218.8513,218.9774,218.3473,218.4152,5900.0
2022-10-18 14:40:00,225.31,225.31,224.15,224.15,1200.0,218.3861,218.3861,217.2617,217.2617,1200.0
2022-10-18 14:45:00,224.5,224.57,224.0,224.4,2641.0,217.601,217.6688,217.1164,217.5041,2641.0
2022-10-18 14:50:00,224.27,224.45,224.13,224.33,4287.0,217.3781,217.5525,217.2424,217.4362,4287.0
2022-10-18 14:55:00,224.48,224.72,224.38,224.72,2243.0,217.5816,217.8142,217.4847,217.8142,2243.0
2022-10-18 15:00:00,224.71,224.71,224.22,224.29,5679.0,217.8045,217.8045,217.3296,217.3974,5679.0
2022-10-18 15:05:00,224.28,224.73,224.28,224.5,3628.0,217.3878,217.8239,217.3878,217.601,3628.0
2022-10-18 15:10:00,224.51,224.59,224.3,224.37,3597.0,217.6107,217.6882,217.4071,217.475,3597.0
2022-10-18 15:15:00,224.27,224.47,224.11,224.31,3956.0,217.3781,217.5719,217.223,217.4168,3956.0
2022-10-18 15:20:00,224.41,224.67,224.39,224.67,4200.0,217.5138,217.7658,217.4944,217.7658,4200.0
2022-10-18 15:25:00,224.67,224.77,224.5,224.65,3400.0,217.7658,217.8627,217.601,217.7464,3400.0
2022-10-18 15:30:00,224.85,225.39,224.84,225.15,4445.0,217.9402,218.4636,217.9305,218.231,4445.0
2022-10-18 15:35:00,225.18,225.27,224.69,225.22,5919.0,218.2601,218.3473,217.7852,218.2989,5919.0
2022-10-18 15:40:00,225.12,225.13,225.01,225.03,2500.0,218.2019,218.2116,218.0953,218.1147,2500.0
2022-10-18 15:45:00,225.13,225.2,224.91,225.05,6452.0,218.2116,218.2795,217.9984,218.1341,6452.0
2022-10-18 15:50:00,225.31,225.56,225.02,225.54,29559.0,218.3861,218.6284,218.105,218.609,29559.0
2022-10-18 15:55:00,225.53,225.54,224.61,225.39,39613.0,218.5993,218.609,217.7076,218.4636,39613.0
2022-10-19 09:30:00,223.82,224.55,223.18,224.55,9935.0,216.9419,217.6495,216.3216,217.6495,9935.0
2022-10-19 09:35:00,224.22,224.44,224.01,224.28,1249.0,217.3296,217.5428,217.126,217.3878,1249.0
2022-10-19 09:40:00,224.09,224.28,223.9,224.28,1050.0,217.2036,217.3878,217.0194,217.3878,1050.0
2022-10-19 09:45:00,223.9,224.43,223.9,224.17,1100.0,217.0194,217.5331,217.0194,217.2811,1100.0
2022-10-19 09:50:00,224.16,224.95,224.16,224.77,1631.0,217.2714,218.0372,217.2714,217.8627,1631.0
2022-10-19 09:55:00,224.79,224.79,224.37,224.72,1200.0,217.8821,217.8821,217.475,217.8142,1200.0
2022-10-19 10:00:00,224.41,224.75,224.41,224.75,800.0,217.5138,217.8433,217.5138,217.8433,800.0
2022-10-19 10:05:00,224.77,224.81,224.41,224.41,1600.0,217.8627,217.9015,217.5138,217.5138,1600.0
2022-10-19 10:10:00,224.48,224.48,224.02,224.31,2092.0,217.5816,217.5816,217.1357,217.4168,2092.0
2022-10-19 10:15:00,224.4,224.68,224.32,224.53,2119.0,217.5041,217.7755,217.4265,217.6301,2119.0
2022-10-19 10:20:00,224.53,224.97,224.38,224.96,1820.0,217.6301,218.0565,217.4847,218.0469,1820.0
2022-10-19 10:25:00,224.97,225.27,224.93,225.14,4727.0,218.0565,218.3473,218.0178,218.2213,4727.0
2022-10-19 10:30:00,225.3,225.3,224.74,224.74,1773.0,218.3764,218.3764,217.8336,217.8336,1773.0
2022-10-19 10:35:00,224.86,224.86,224.41,224.51,4640.0,217.9499,217.9499,217.5138,217.6107,4640.0
2022-10-19 10:40:00,224.74,224.75,224.16,224.17,2578.0,217.8336,217.8433,217.2714,217.2811,2578.0
2022-10-19 10:45:00,224.44,224.73,224.22,224.36,2740.0,217.5428,217.8239,217.3296,217.4653,2740.0
2022-10-19 10:50:00,224.46,224.55,224.16,224.17,1939.0,217.5622,217.6495,217.2714,217.2811,1939.0
2022-10-19 10:55:00,224.06,224.21,224.01,224.21,1952.0,217.1745,217.3199,217.126,217.3199,1952.0
2022-10-19 11:00:00,224.13,224.56,224.13,224.34,3127.0,217.2424,217.6591,217.2424,217.4459,3127.0
2022-10-19 11:05:00,224.36,224.54,224.28,224.41,2456.0,217.4653,217.6398,217.3878,217.5138,2456.0
2022-10-19 11:10:00,224.56,224.69,224.28,224.48,2876.0,217.6591,217.7852,217.3878,217.5816,2876.0
2022-10-19 11:15:00,224.56,224.86,224.56,224.83,2231.0,217.6591,217.9499,217.6591,217.9208,2231.0
2022-10-19 11:20:00,224.83,224.83,224.62,224.62,900.0,217.9208,217.9208,217.7173,217.7173,900.0
2022-10-19 11:25:00,224.69,224.69,224.45,224.54,2160.0,217.7852,217.7852,217.5525,217.6398,2160.0
2022-10-19 11:30:00,224.36,224.66,224.28,224.64,2009.0,217.4653,217.7561,217.3878,217.7367,2009.0
2022-10-19 11:35:00,224.76,224.76,224.16,224.48,2817.0,217.853,217.853,217.2714,217.5816,2817.0
2022-10-19 11:40:00,224.45,224.45,224.17,224.17,640.0,217.5525,217.5525,217.2811,217.2811,640.0
2022-10-19 11:45:00,224.44,224.78,224.44,224.78,1450.0,217.5428,217.8724,217.5428,217.8724,1450.0
2022-10-19 11:50:00,224.84,224.99,224.83,224.87,1811.0,217.9305,218.0759,217.9208,217.9596,1811.0
2022-10-19 11:55:00,224.85,224.85,224.33,224.42,2106.0,217.9402,217.9402,217.4362,217.5234,2106.0
2022-10-19 12:00:00,224.41,224.41,224.25,224.27,510.0,217.5138,217.5138,217.3587,217.3781,510.0
2022-10-19 12:05:00,223.97,223.97,223.58,223.63,1203.0,217.0873,217.0873,216.7093,216.7577,1203.0
2022-10-19 12:10:00,223.44,223.86,223.44,223.79,655.0,216.5736,216.9807,216.5736,216.9128,655.0
2022-10-19 12:15:00,223.82,223.99,223.82,223.99,200.0,216.9419,217.1067,216.9419,217.1067,200.0
2022-10-19 12:20:00,223.91,223.92,223.55,223.55,983.0,217.0291,217.0388,216.6802,216.6802,983.0
2022-10-19 12:25:00,223.36,223.61,223.35,223.61,1089.0,216.496,216.7383,216.4863,216.7383,1089.0
2022-10-19 12:30:00,223.63,223.72,223.62,223.62,972.0,216.7577,216.845,216.748,216.748,972.0
2022-10-19 12:35:00,223.65,223.77,223.56,223.56,658.0,216.7771,216.8934,216.6899,216.6899,658.0
2022-10-19 12:40:00,223.51,223.51,223.37,223.37,500.0,216.6414,216.6414,216.5057,216.5057,500.0
2022-10-19 12:45:00,223.09,223.22,222.91,222.91,1357.0,216.2343,216.3603,216.0599,216.0599,1357.0
2022-10-19 12:50:00,223.18,223.28,223.06,223.28,580.0,216.3216,216.4185,216.2052,216.4185,580.0
2022-10-19 12:55:00,223.23,223.33,223.06,223.07,764.0,216.37,216.4669,216.2052,216.2149,764.0
2022-10-19 13:00:00,223.13,223.13,222.08,222.08,1803.0,216.2731,216.2731,215.2554,215.2554,1803.0
2022-10-19 13:05:00,222.07,222.55,222.07,222.25,1625.0,215.2457,215.7109,215.2457,215.4201,1625.0
2022-10-19 13:10:00,222.39,222.57,222.38,222.57,300.0,215.5558,215.7303,215.5461,215.7303,300.0
2022-10-19 13:15:00,222.53,222.64,222.4,222.64,600.0,215.6915,215.7981,215.5655,215.7981,600.0
2022-10-19 13:20:00,222.57,222.75,222.48,222.65,2512.0,215.7303,215.9048,215.6431,215.8078,2512.0
2022-10-19 13:25:00,222.81,222.97,222.66,222.67,1773.0,215.9629,216.118,215.8175,215.8272,1773.0
2022-10-19 13:30:00,222.67,222.8,222.53,222.69,1085.0,215.8272,215.9532,215.6915,215.8466,1085.0
2022-10-19 13:35:00,222.69,222.88,222.52,222.53,2844.0,215.8466,216.0308,215.6818,215.6915,2844.0
2022-10-19 13:40:00,222.74,222.8,222.67,222.73,1165.0,215.8951,215.9532,215.8272,215.8854,1165.0
2022-10-19 13:45:00,222.83,222.84,222.59,222.61,3714.0,215.9823,215.992,215.7497,215.7691,3714.0
2022-10-19 13:50:00,222.7,222.71,222.66,222.67,400.0,215.8563,215.866,215.8175,215.8272,400.0
2022-10-19 13:55:00,222.73,223.09,222.73,223.07,801.0,215.8854,216.2343,215.8854,216.2149,801.0
2022-10-19 14:00:00,222.97,223.45,222.89,223.43,2404.0,216.118,216.5833,216.0405,216.5639,2404.0
2022-10-19 14:05:00,223.43,223.8,223.42,223.63,1400.0,216.5639,216.9225,216.5542,216.7577,1400.0
2022-10-19 14:10:00,223.58,223.67,223.47,223.58,817.0,216.7093,216.7965,216.6026,216.7093,817.0
2022-10-19 14:15:00,223.72,223.94,223.67,223.68,978.0,216.845,217.0582,216.7965,216.8062,978.0
2022-10-19 14:20:00,223.67,223.67,223.34,223.42,1247.0,216.7965,216.7965,216.4766,216.5542,1247.0
2022-10-19 14:25:00,223.52,223.73,223.52,223.73,955.0,216.6511,216.8547,216.6511,216.8547,955.0
2022-10-19 14:30:00,223.75,223.82,223.55,223.67,2088.0,216.874,216.9419,216.6802,216.7965,2088.0
2022-10-19 14:35:00,223.62,223.63,223.43,223.43,700.0,216.748,216.7577,216.5639,216.5639,700.0
2022-10-19 14:40:00,223.43,223.55,223.26,223.45,4705.0,216.5639,216.6802,216.3991,216.5833,4705.0
2022-10-19 14:45:00,223.51,223.51,223.25,223.25,1121.0,216.6414,216.6414,216.3894,216.3894,1121.0
2022-10-19 14:50:00,223.31,223.38,223.2,223.24,1890.0,216.4476,216.5154,216.3409,216.3797,1890.0
2022-10-19 14:55:00,223.24,223.56,223.19,223.27,2459.0,216.3797,216.6899,216.3312,216.4088,2459.0
2022-10-19 15:00:00,223.4,223.63,223.25,223.26,2784.0,216.5348,216.7577,216.3894,216.3991,2784.0
2022-10-19 15:05:00,223.39,223.67,223.33,223.67,1700.0,216.5251,216.7965,216.4669,216.7965,1700.0
2022-10-19 15:10:00,223.92,223.97,223.81,223.88,1523.0,217.0388,217.0873,216.9322,217.0,1523.0
2022-10-19 15:15:00,224.02,224.14,223.97,224.06,2266.0,217.1357,217.2521,217.0873,217.1745,2266.0
2022-10-19 15:20:00,224.06,224.14,223.95,223.97,2812.0,217.1745,217.2521,217.0679,217.0873,2812.0
2022-10-19 15:25:00,223.95,224.06,223.63,223.64,2849.0,217.0679,217.1745,216.7577,216.7674,2849.0
2022-10-19 15:30:00,223.72,223.88,223.6,223.88,2770.0,216.845,217.0,216.7286,217.0,2770.0
2022-10-19 15:35:00,223.82,223.9,223.7,223.78,3367.0,216.9419,217.0194,216.8256,216.9031,3367.0
2022-10-19 15:40:00,223.76,223.91,223.76,223.91,1647.0,216.8837,217.0291,216.8837,217.0291,1647.0
2022-10-19 15:45:00,223.87,224.02,223.69,223.88,3850.0,216.9904,217.1357,216.8159,217.0,3850.0
2022-10-19 15:50:00,223.8,224.04,223.65,223.93,4815.0,216.9225,217.1551,216.7771,217.0485,4815.0
2022-10-19 15:55:00,223.87,224.05,223.56,223.84,39107.0,216.9904,217.1648,216.6899,216.9613,39107.0
2022-10-20 09:30:00,223.07,223.76,221.89,223.76,6209.0,216.2149,216.8837,215.0712,216.8837,6209.0
2022-10-20 09:35:00,223.56,223.56,221.82,222.83,3154.0,216.6899,216.6899,215.0033,215.9823,3154.0
2022-10-20 09:40:00,222.18,222.89,222.17,222.19,2025.0,215.3523,216.0405,215.3426,215.362,2025.0
2022-10-20 09:45:00,222.41,222.75,222.13,222.13,5381.0,215.5752,215.9048,215.3038,215.3038,5381.0
2022-10-20 09:50:00,222.41,222.73,222.22,222.47,5116.0,215.5752,215.8854,215.3911,215.6334,5116.0
2022-10-20 09:55:00,222.62,222.78,222.61,222.78,1261.0,215.7788,215.9338,215.7691,215.9338,1261.0
2022-10-20 10:00:00,222.96,223.25,222.82,223.2,7409.0,216.1083,216.3894,215.9726,216.3409,7409.0
2022-10-20 10:05:00,223.22,223.93,223.22,223.9,5642.0,216.3603,217.0485,216.3603,217.0194,5642.0
2022-10-20 10:10:00,223.83,224.25,223.77,223.83,2490.0,216.9516,217.3587,216.8934,216.9516,2490.0
2022-10-20 10:15:00,223.71,224.28,223.71,224.13,7365.0,216.8353,217.3878,216.8353,217.2424,7365.0
2022-10-20 10:20:00,224.14,224.46,224.14,224.16,3336.0,217.2521,217.5622,217.2521,217.2714,3336.0
2022-10-20 10:25:00,224.07,224.14,223.66,223.76,3300.0,217.1842,217.2521,216.7868,216.8837,3300.0
2022-10-20 10:30:00,224.04,224.04,223.05,223.19,4588.0,217.1551,217.1551,216.1955,216.3312,4588.0
2022-10-20 10:35:00,223.17,223.43,223.05,223.38,6559.0,216.3119,216.5639,216.1955,216.5154,6559.0
2022-10-20 10:40:00,223.49,223.49,222.57,223.14,3909.0,216.622,216.622,215.7303,216.2828,3909.0
2022-10-20 10:45:00,223.27,223.57,223.21,223.28,2706.0,216.4088,216.6996,216.3506,216.4185,2706.0
2022-10-20 10:50:00,223.45,223.45,223.23,223.36,1198.0,216.5833,216.5833,216.37,216.496,1198.0
2022-10-20 10:55:00,223.36,223.64,223.36,223.62,6361.0,216.496,216.7674,216.496,216.748,6361.0
2022-10-20 11:00:00,223.67,224.11,223.65,223.99,3915.0,216.7965,217.223,216.7771,217.1067,3915.0
2022-10-20 11:05:00,223.8,224.06,223.58,223.69,6068.0,216.9225,217.1745,216.7093,216.8159,6068.0
2022-10-20 11:10:00,223.87,223.88,223.55,223.73,3271.0,216.9904,217.0,216.6802,216.8547,3271.0
2022-10-20 11:15:00,223.68,223.72,223.26,223.27,1190.0,216.8062,216.845,216.3991,216.4088,1190.0
2022-10-20 11:20:00,223.26,223.55,223.25,223.55,1110.0,216.3991,216.6802,216.3894,216.6802,1110.0
2022-10-20 11:25:00,223.55,223.55,222.44,222.59,4830.0,216.6802,216.6802,215.6043,215.7497,4830.0
2022-10-20 11:30:00,222.61,223.13,222.6,223.01,3543.0,215.7691,216.2731,215.7594,216.1568,3543.0
2022-10-20 11:35:00,223.03,223.54,222.92,223.4,2107.0,216.1762,216.6705,216.0695,216.5348,2107.0
2022-10-20 11:40:00,223.41,223.42,223.22,223.22,866.0,216.5445,216.5542,216.3603,216.3603,866.0
2022-10-20 11:45:00,223.02,223.02,222.72,222.89,4371.0,216.1665,216.1665,215.8757,216.0405,4371.0
2022-10-20 11:50:00,222.97,223.13,222.97,223.12,384.0,216.118,216.2731,216.118,216.2634,384.0
2022-10-20 11:55:00,223.01,223.05,222.62,222.66,3564.0,216.1568,216.1955,215.7788,215.8175,3564.0
2022-10-20 12:00:00,222.65,222.65,222.3,222.42,702.0,215.8078,215.8078,215.4686,215.5849,702.0
2022-10-20 12:05:00,222.58,222.59,222.01,222.04,1862.0,215.74,215.7497,215.1875,215.2166,1862.0
2022-10-20 12:10:00,221.9,222.15,221.85,222.15,5911.0,215.0809,215.3232,215.0324,215.3232,5911.0
2022-10-20 12:15:00,222.14,222.48,222.13,222.4,3606.0,215.3135,215.6431,215.3038,215.5655,3606.0
2022-10-20 12:20:00,222.36,222.36,221.75,222.1,6855.0,215.5268,215.5268,214.9355,215.2747,6855.0
2022-10-20 12:25:00,221.88,222.16,221.7,222.14,5195.0,215.0615,215.3329,214.887,215.3135,5195.0
2022-10-20 12:30:00,222.04,222.24,222.02,222.1,2861.0,215.2166,215.4104,215.1972,215.2747,2861.0
2022-10-20 12:35:00,222.03,222.03,221.84,221.84,9890.0,215.2069,215.2069,215.0227,215.0227,9890.0
2022-10-20 12:40:00,221.94,222.01,221.64,221.71,3717.0,215.1197,215.1875,214.8289,214.8967,3717.0
2022-10-20 12:45:00,221.37,221.41,221.01,221.37,2989.0,214.5672,214.6059,214.2182,214.5672,2989.0
2022-10-20 12:50:00,221.46,221.48,221.09,221.11,2771.0,214.6544,214.6738,214.2958,214.3152,2771.0
2022-10-20 12:55:00,221.1,221.6,221.03,221.55,1731.0,214.3055,214.7901,214.2376,214.7416,1731.0
2022-10-20 13:00:00,221.26,221.47,221.25,221.39,500.0,214.4606,214.6641,214.4509,214.5866,500.0
2022-10-20 13:05:00,221.36,221.36,220.61,220.75,1909.0,214.5575,214.5575,213.8305,213.9662,1909.0
2022-10-20 13:10:00,220.91,221.25,220.9,221.14,2448.0,214.1213,214.4509,214.1116,214.3442,2448.0
2022-10-20 13:15:00,221.07,221.07,220.8,220.81,1032.0,214.2764,214.2764,214.0147,214.0244,1032.0
2022-10-20 13:20:00,220.82,221.1,220.82,220.89,2600.0,214.0341,214.3055,214.0341,214.1019,2600.0
2022-10-20 13:25:00,220.87,221.1,220.79,220.9,1994.0,214.0825,214.3055,214.005,214.1116,1994.0
2022-10-20 13:30:00,220.7,220.81,220.64,220.64,1501.0,213.9178,214.0244,213.8596,213.8596,1501.0
2022-10-20 13:35:00,220.65,221.12,220.64,220.99,5675.0,213.8693,214.3249,213.8596,214.1989,5675.0
2022-10-20 13:40:00,221.03,221.1,220.7,221.02,5402.0,214.2376,214.3055,213.9178,214.2279,5402.0
2022-10-20 13:45:00,220.94,220.94,220.22,220.23,2093.0,214.1504,214.1504,213.4525,213.4622,2093.0
2022-10-20 13:50:00,220.32,220.37,220.16,220.37,1800.0,213.5494,213.5979,213.3944,213.5979,1800.0
2022-10-20 13:55:00,220.44,220.54,220.19,220.43,2872.0,213.6658,213.7627,213.4234,213.6561,2872.0
2022-10-20 14:00:00,220.57,220.57,220.21,220.24,3325.0,213.7918,213.7918,213.4428,213.4719,3325.0
2022-10-20 14:05:00,220.05,220.2,219.93,220.06,4584.0,213.2877,213.4331,213.1714,213.2974,4584.0
2022-10-20 14:10:00,220.16,220.2,219.81,219.83,1831.0,213.3944,213.4331,213.0551,213.0745,1831.0
2022-10-20 14:15:00,219.82,220.13,219.82,220.13,2225.0,213.0648,213.3653,213.0648,213.3653,2225.0
2022-10-20 14:20:00,219.92,220.14,219.84,219.98,2720.0,213.1617,213.375,213.0842,213.2199,2720.0
2022-10-20 14:25:00,220.0,220.01,220.0,220.01,300.0,213.2393,213.249,213.2393,213.249,300.0
2022-10-20 14:30:00,219.84,220.26,219.84,220.26,1300.0,213.0842,213.4913,213.0842,213.4913,1300.0
2022-10-20 14:35:00,220.16,220.29,220.04,220.13,2490.0,213.3944,213.5204,213.278,213.3653,2490.0
2022-10-20 14:40:00,220.07,220.07,219.86,219.87,1484.0,213.3071,213.3071,213.1036,213.1133,1484.0
2022-10-20 14:45:00,219.89,220.14,219.89,220.14,2133.0,213.1327,213.375,213.1327,213.375,2133.0
2022-10-20 14:50:00,219.99,220.53,219.99,220.53,4315.0,213.2296,213.753,213.2296,213.753,4315.0
2022-10-20 14:55:00,220.52,220.62,220.23,220.23,3379.0,213.7433,213.8402,213.4622,213.4622,3379.0
2022-10-20 15:00:00,220.2,220.27,220.14,220.19,1497.0,213.4331,213.501,213.375,213.4234,1497.0
2022-10-20 15:05:00,220.04,220.77,220.0,220.77,5328.0,213.278,213.9856,213.2393,213.9856,5328.0
2022-10-20 15:10:00,220.66,220.7,220.39,220.7,1700.0,213.879,213.9178,213.6173,213.9178,1700.0
2022-10-20 15:15:00,220.69,220.69,220.32,220.32,2407.0,213.9081,213.9081,213.5494,213.5494,2407.0
2022-10-20 15:20:00,220.34,220.34,219.99,220.06,2676.0,213.5688,213.5688,213.2296,213.2974,2676.0
2022-10-20 15:25:00,220.08,220.17,219.79,220.03,3771.0,213.3168,213.4041,213.0357,213.2684,3771.0
2022-10-20 15:30:00,219.93,220.04,219.85,219.92,3511.0,213.1714,213.278,213.0939,213.1617,3511.0
2022-10-20 15:35:00,219.95,220.14,219.87,219.93,9016.0,213.1908,213.375,213.1133,213.1714,9016.0
2022-10-20 15:40:00,219.95,220.44,219.95,220.39,3533.0,213.1908,213.6658,213.1908,213.6173,3533.0
2022-10-20 15:45:00,220.37,220.58,220.21,220.48,6628.0,213.5979,213.8015,213.4428,213.7045,6628.0
2022-10-20 15:50:00,220.59,221.45,220.59,221.31,7182.0,213.8111,214.6447,213.8111,214.509,7182.0
2022-10-20 15:55:00,221.39,221.43,220.95,221.11,55509.0,214.5866,214.6253,214.1601,214.3152,55509.0
2022-10-21 09:30:00,221.32,221.88,220.01,220.5,75847.0,214.5187,215.0615,213.249,213.7239,75847.0
2022-10-21 09:35:00,220.5,220.5,219.71,220.04,12200.0,213.7239,213.7239,212.9582,213.278,12200.0
2022-10-21 09:40:00,219.53,221.2,219.43,221.2,8606.0,212.7837,214.4024,212.6868,214.4024,8606.0
2022-10-21 09:45:00,221.32,222.11,221.13,221.13,3391.0,214.5187,215.2844,214.3346,214.3346,3391.0
2022-10-21 09:50:00,220.94,221.88,220.72,221.53,4898.0,214.1504,215.0615,213.9372,214.7223,4898.0
2022-10-21 09:55:00,221.5,222.14,221.12,222.14,4329.0,214.6932,215.3135,214.3249,215.3135,4329.0
2022-10-21 10:00:00,222.15,222.27,221.4,222.1,4302.0,215.3232,215.4395,214.5963,215.2747,4302.0
2022-10-21 10:05:00,221.78,222.59,221.71,222.06,5019.0,214.9646,215.7497,214.8967,215.236,5019.0
2022-10-21 10:10:00,222.06,222.22,221.84,221.98,2001.0,215.236,215.3911,215.0227,215.1584,2001.0
2022-10-21 10:15:00,222.04,222.36,221.58,221.7,2400.0,215.2166,215.5268,214.7707,214.887,2400.0
2022-10-21 10:20:00,221.9,221.9,220.94,220.95,5043.0,215.0809,215.0809,214.1504,214.1601,5043.0
2022-10-21 10:25:00,220.78,220.92,220.38,220.47,5500.0,213.9953,214.131,213.6076,213.6948,5500.0
2022-10-21 10:30:00,220.47,221.17,220.46,220.48,5106.0,213.6948,214.3733,213.6851,213.7045,5106.0
2022-10-21 10:35:00,220.47,220.85,220.23,220.5,6599.0,213.6948,214.0632,213.4622,213.7239,6599.0
2022-10-21 10:40:00,220.48,220.97,220.48,220.89,25063.0,213.7045,214.1795,213.7045,214.1019,25063.0
2022-10-21 10:45:00,220.83,221.36,220.74,221.05,13292.0,214.0438,214.5575,213.9565,214.257,13292.0
2022-10-21 10:50:00,221.16,221.59,221.15,221.59,2023.0,214.3636,214.7804,214.3539,214.7804,2023.0
2022-10-21 10:55:00,221.3,221.44,220.84,221.14,13902.0,214.4993,214.635,214.0535,214.3442,13902.0
2022-10-21 11:00:00,221.16,221.33,220.84,221.33,11904.0,214.3636,214.5284,214.0535,214.5284,11904.0
2022-10-21 11:05:00,221.42,222.23,221.31,222.23,5059.0,214.6156,215.4007,214.509,215.4007,5059.0
2022-10-21 11:10:00,222.4,223.01,222.4,222.86,4485.0,215.5655,216.1568,215.5655,216.0114,4485.0
2022-10-21 11:15:00,222.88,223.01,222.55,222.56,1940.0,216.0308,216.1568,215.7109,215.7206,1940.0
2022-10-21 11:20:00,222.55,223.21,222.35,222.98,4853.0,215.7109,216.3506,215.5171,216.1277,4853.0
2022-10-21 11:25:00,223.29,224.06,223.29,224.06,1411.0,216.4282,217.1745,216.4282,217.1745,1411.0
2022-10-21 11:30:00,223.84,224.74,223.84,224.46,4388.0,216.9613,217.8336,216.9613,217.5622,4388.0
2022-10-21 11:35:00,224.37,224.44,223.31,223.48,4797.0,217.475,217.5428,216.4476,216.6123,4797.0
2022-10-21 11:40:00,223.48,224.38,223.48,224.38,1457.0,216.6123,217.4847,216.6123,217.4847,1457.0
2022-10-21 11:45:00,224.48,224.68,224.22,224.64,3582.0,217.5816,217.7755,217.3296,217.7367,3582.0
2022-10-21 11:50:00,224.79,225.01,224.54,224.86,2950.0,217.8821,218.0953,217.6398,217.9499,2950.0
2022-10-21 11:55:00,224.98,225.24,224.83,225.0,3388.0,218.0662,218.3182,217.9208,218.0856,3388.0
2022-10-21 12:00:00,225.15,225.69,225.13,225.49,3318.0,218.231,218.7544,218.2116,218.5606,3318.0
2022-10-21 12:05:00,225.38,225.6,225.19,225.46,2400.0,218.4539,218.6672,218.2698,218.5315,2400.0
2022-10-21 12:10:00,225.35,225.51,225.16,225.51,2467.0,218.4249,218.58,218.2407,218.58,2467.0
2022-10-21 12:15:00,225.67,225.67,225.16,225.17,2426.0,218.735,218.735,218.2407,218.2504,2426.0
2022-10-21 12:20:00,225.03,225.5,224.84,225.5,2621.0,218.1147,218.5703,217.9305,218.5703,2621.0
2022-10-21 12:25:00,225.52,225.67,224.95,225.14,3654.0,218.5896,218.735,218.0372,218.2213,3654.0
2022-10-21 12:30:00,224.92,225.21,224.86,225.21,844.0,218.0081,218.2892,217.9499,218.2892,844.0
2022-10-21 12:35:00,225.18,225.81,224.98,225.34,6397.0,218.2601,218.8707,218.0662,218.4152,6397.0
2022-10-21 12:40:00,225.13,225.52,224.98,225.52,1200.0,218.2116,218.5896,218.0662,218.5896,1200.0
2022-10-21 12:45:00,225.5,226.0,225.5,225.96,965.0,218.5703,219.0549,218.5703,219.0161,965.0
2022-10-21 12:50:00,225.8,226.13,225.8,226.13,1111.0,218.861,219.1809,218.861,219.1809,1111.0
2022-10-21 12:55:00,225.83,225.84,225.49,225.54,1108.0,218.8901,218.8998,218.5606,218.609,1108.0
2022-10-21 13:00:00,225.65,226.07,225.56,226.02,2603.0,218.7156,219.1227,218.6284,219.0743,2603.0
2022-10-21 13:05:00,225.89,226.03,225.6,225.6,906.0,218.9483,219.084,218.6672,218.6672,906.0
2022-10-21 13:10:00,225.48,225.81,225.41,225.69,1285.0,218.5509,218.8707,218.483,218.7544,1285.0
2022-10-21 13:15:00,225.44,226.1,225.41,226.1,981.0,218.5121,219.1518,218.483,219.1518,981.0
2022-10-21 13:20:00,226.14,226.14,225.41,225.41,1820.0,219.1906,219.1906,218.483,218.483,1820.0
2022-10-21 13:25:00,225.33,225.86,225.33,225.76,1224.0,218.4055,218.9192,218.4055,218.8223,1224.0
2022-10-21 13:30:00,226.06,226.29,226.06,226.11,929.0,219.1131,219.336,219.1131,219.1615,929.0
2022-10-21 13:35:00,225.95,226.3,225.89,225.94,1400.0,219.0064,219.3457,218.9483,218.9967,1400.0
2022-10-21 13:40:00,226.22,226.36,226.16,226.16,2075.0,219.2681,219.4038,219.21,219.21,2075.0
2022-10-21 13:45:00,226.03,226.6,226.03,226.46,1491.0,219.084,219.6365,219.084,219.5008,1491.0
2022-10-21 13:50:00,226.53,226.64,226.42,226.42,1609.0,219.5686,219.6752,219.462,219.462,1609.0
2022-10-21 13:55:00,226.26,226.42,225.91,226.16,3700.0,219.3069,219.462,218.9677,219.21,3700.0
2022-10-21 14:00:00,226.36,226.48,226.25,226.43,1252.0,219.4038,219.5201,219.2972,219.4717,1252.0
2022-10-21 14:05:00,226.61,226.88,226.53,226.88,2259.0,219.6461,219.9079,219.5686,219.9079,2259.0
2022-10-21 14:10:00,227.04,227.08,226.42,226.44,2362.0,220.0629,220.1017,219.462,219.4814,2362.0
2022-10-21 14:15:00,226.4,226.4,225.87,226.08,1733.0,219.4426,219.4426,218.9289,219.1324,1733.0
2022-10-21 14:20:00,226.0,226.02,225.91,225.91,500.0,219.0549,219.0743,218.9677,218.9677,500.0
2022-10-21 14:25:00,226.01,226.13,225.85,226.04,1681.0,219.0646,219.1809,218.9095,219.0937,1681.0
2022-10-21 14:30:00,226.24,226.25,226.03,226.12,2195.0,219.2875,219.2972,219.084,219.1712,2195.0
2022-10-21 14:35:00,226.06,226.06,225.71,225.81,3909.0,219.1131,219.1131,218.7738,218.8707,3909.0
2022-10-21 14:40:00,225.76,225.83,225.56,225.67,2510.0,218.8223,218.8901,218.6284,218.735,2510.0
2022-10-21 14:45:00,225.56,225.69,225.46,225.58,1989.0,218.6284,218.7544,218.5315,218.6478,1989.0
2022-10-21 14:50:00,225.84,225.86,225.43,225.43,1900.0,218.8998,218.9192,218.5024,218.5024,1900.0
2022-10-21 14:55:00,225.48,225.86,225.48,225.68,4843.0,218.5509,218.9192,218.5509,218.7447,4843.0
2022-10-21 15:00:00,225.68,226.06,225.64,226.0,3920.0,218.7447,219.1131,218.706,219.0549,3920.0
2022-10-21 15:05:00,225.93,225.95,225.64,225.9,2104.0,218.987,219.0064,218.706,218.958,2104.0
2022-10-21 15:10:00,225.87,226.19,225.81,226.13,3050.0,218.9289,219.2391,218.8707,219.1809,3050.0
2022-10-21 15:15:00,226.12,226.41,226.09,226.33,4309.0,219.1712,219.4523,219.1421,219.3748,4309.0
2022-10-21 15:20:00,226.28,226.53,226.24,226.53,2879.0,219.3263,219.5686,219.2875,219.5686,2879.0
2022-10-21 15:25:00,226.6,226.73,226.52,226.6,2206.0,219.6365,219.7625,219.5589,219.6365,2206.0
2022-10-21 15:30:00,226.68,226.84,226.58,226.68,5128.0,219.714,219.8691,219.6171,219.714,5128.0
2022-10-21 15:35:00,226.63,226.85,226.61,226.77,3528.0,219.6655,219.8788,219.6461,219.8012,3528.0
2022-10-21 15:40:00,226.76,226.88,226.56,226.7,4286.0,219.7915,219.9079,219.5977,219.7334,4286.0
2022-10-21 15:45:00,226.7,226.77,226.48,226.68,7080.0,219.7334,219.8012,219.5201,219.714,7080.0
2022-10-21 15:50:00,226.79,226.88,226.37,226.52,10885.0,219.8206,219.9079,219.4135,219.5589,10885.0
2022-10-21 15:55:00,226.42,226.54,225.98,226.31,41838.0,219.462,219.5783,219.0355,219.3554,41838.0
2022-10-24 09:30:00,228.67,230.79,228.67,230.79,15019.0,221.6428,223.6977,221.6428,223.6977,15019.0
2022-10-24 09:35:00,230.94,232.69,230.94,232.48,2896.0,223.8431,225.5393,223.8431,225.3358,2896.0
2022-10-24 09:40:00,232.47,232.62,231.87,232.06,11251.0,225.3261,225.4715,224.7445,224.9287,11251.0
2022-10-24 09:45:00,232.07,233.53,232.01,232.41,13152.0,224.9384,226.3535,224.8802,225.2679,13152.0
2022-10-24 09:50:00,232.72,233.0,231.99,232.07,2332.0,225.5684,225.8398,224.8608,224.9384,2332.0
2022-10-24 09:55:00,232.75,233.11,232.6,232.61,1912.0,225.5975,225.9464,225.4521,225.4618,1912.0
2022-10-24 10:00:00,232.31,232.46,230.33,230.44,5359.0,225.171,225.3164,223.2518,223.3585,5359.0
2022-10-24 10:05:00,230.55,230.94,230.25,230.39,2022.0,223.4651,223.8431,223.1743,223.31,2022.0
2022-10-24 10:10:00,230.27,230.74,230.25,230.73,1113.0,223.1937,223.6492,223.1743,223.6395,1113.0
2022-10-24 10:15:00,230.74,230.83,229.84,230.59,6476.0,223.6492,223.7365,222.7769,223.5038,6476.0
2022-10-24 10:20:00,230.82,230.95,230.29,230.76,8643.0,223.7268,223.8528,223.2131,223.6686,8643.0
2022-10-24 10:25:00,230.85,231.75,230.65,231.61,4152.0,223.7559,224.6282,223.562,224.4925,4152.0
2022-10-24 10:30:00,231.74,231.88,231.37,231.62,1974.0,224.6185,224.7542,224.2599,224.5022,1974.0
2022-10-24 10:35:00,231.81,232.14,231.53,231.85,4171.0,224.6863,225.0062,224.415,224.7251,4171.0
2022-10-24 10:40:00,231.94,231.96,231.39,231.73,3824.0,224.8124,224.8317,224.2793,224.6088,3824.0
2022-10-24 10:45:00,231.86,231.86,231.35,231.44,4724.0,224.7348,224.7348,224.2405,224.3277,4724.0
2022-10-24 10:50:00,231.37,232.17,231.36,231.65,6408.0,224.2599,225.0353,224.2502,224.5313,6408.0
2022-10-24 10:55:00,231.5,232.07,231.07,231.85,6663.0,224.3859,224.9384,223.9691,224.7251,6663.0
2022-10-24 11:00:00,231.73,232.12,231.58,232.12,1600.0,224.6088,224.9868,224.4634,224.9868,1600.0
2022-10-24 11:05:00,232.0,232.51,231.93,232.11,4139.0,224.8705,225.3648,224.8027,224.9771,4139.0
2022-10-24 11:10:00,232.27,232.68,232.27,232.57,2449.0,225.1322,225.5296,225.1322,225.423,2449.0
2022-10-24 11:15:00,232.52,232.64,231.9,231.99,3970.0,225.3745,225.4908,224.7736,224.8608,3970.0
2022-10-24 11:20:00,231.98,232.57,231.98,232.56,731.0,224.8511,225.423,224.8511,225.4133,731.0
2022-10-24 11:25:00,232.4,232.6,232.21,232.58,1976.0,225.2582,225.4521,225.0741,225.4327,1976.0
2022-10-24 11:30:00,232.56,232.72,232.41,232.56,5310.0,225.4133,225.5684,225.2679,225.4133,5310.0
2022-10-24 11:35:00,232.71,233.15,232.62,232.81,2045.0,225.5587,225.9852,225.4715,225.6556,2045.0
2022-10-24 11:40:00,232.75,232.95,232.66,232.94,5106.0,225.5975,225.7913,225.5102,225.7816,5106.0
2022-10-24 11:45:00,232.8,233.1,232.79,233.09,1805.0,225.6459,225.9367,225.6362,225.927,1805.0
2022-10-24 11:50:00,233.22,233.94,233.09,233.88,1913.0,226.053,226.7509,225.927,226.6927,1913.0
2022-10-24 11:55:00,234.08,234.16,233.83,234.06,3227.0,226.8866,226.9641,226.6443,226.8672,3227.0
2022-10-24 12:00:00,233.95,234.24,233.86,233.9,2300.0,226.7606,227.0417,226.6734,226.7121,2300.0
2022-10-24 12:05:00,234.02,234.03,233.48,233.52,5688.0,226.8284,226.8381,226.305,226.3438,5688.0
2022-10-24 12:10:00,233.64,233.8,233.64,233.78,1500.0,226.4601,226.6152,226.4601,226.5958,1500.0
2022-10-24 12:15:00,233.87,234.05,233.86,234.05,1378.0,226.683,226.8575,226.6734,226.8575,1378.0
2022-10-24 12:20:00,234.1,234.19,233.89,234.19,3754.0,226.906,226.9932,226.7024,226.9932,3754.0
2022-10-24 12:25:00,234.15,234.15,233.64,233.64,1241.0,226.9544,226.9544,226.4601,226.4601,1241.0
2022-10-24 12:30:00,233.8,233.93,233.62,233.93,1324.0,226.6152,226.7412,226.4407,226.7412,1324.0
2022-10-24 12:35:00,233.78,233.8,233.7,233.7,1200.0,226.5958,226.6152,226.5183,226.5183,1200.0
2022-10-24 12:40:00,233.66,233.82,233.48,233.82,2625.0,226.4795,226.6346,226.305,226.6346,2625.0
2022-10-24 12:45:00,233.99,234.02,233.86,233.86,1501.0,226.7994,226.8284,226.6734,226.6734,1501.0
2022-10-24 12:50:00,233.99,234.17,233.91,234.13,906.0,226.7994,226.9738,226.7218,226.9351,906.0
2022-10-24 12:55:00,234.25,234.25,233.62,233.62,24329.0,227.0514,227.0514,226.4407,226.4407,24329.0
2022-10-24 13:00:00,233.62,234.43,233.62,234.43,21043.0,226.4407,227.2258,226.4407,227.2258,21043.0
2022-10-24 13:05:00,234.34,234.35,234.3,234.35,640.0,227.1386,227.1483,227.0998,227.1483,640.0
2022-10-24 13:10:00,234.36,234.36,234.11,234.32,1267.0,227.158,227.158,226.9157,227.1192,1267.0
2022-10-24 13:15:00,234.29,234.3,234.05,234.05,2044.0,227.0901,227.0998,226.8575,226.8575,2044.0
2022-10-24 13:20:00,234.17,234.2,233.94,234.01,1497.0,226.9738,227.0029,226.7509,226.8187,1497.0
2022-10-24 13:25:00,234.08,234.23,233.91,234.12,2838.0,226.8866,227.032,226.7218,226.9254,2838.0
2022-10-24 13:30:00,234.22,234.42,234.17,234.39,2994.0,227.0223,227.2161,226.9738,227.1871,2994.0
2022-10-24 13:35:00,234.27,234.28,233.96,234.01,2574.0,227.0708,227.0804,226.7703,226.8187,2574.0
2022-10-24 13:40:00,234.0,234.18,234.0,234.1,6133.0,226.809,226.9835,226.809,226.906,6133.0
2022-10-24 13:45:00,234.08,234.4,234.08,234.33,3706.0,226.8866,227.1968,226.8866,227.1289,3706.0
2022-10-24 13:50:00,234.31,234.51,234.23,234.39,2660.0,227.1095,227.3034,227.032,227.1871,2660.0
2022-10-24 13:55:00,234.45,234.49,234.26,234.33,2285.0,227.2452,227.284,227.0611,227.1289,2285.0
2022-10-24 14:00:00,234.42,234.61,234.41,234.49,2816.0,227.2161,227.4003,227.2065,227.284,2816.0
2022-10-24 14:05:00,234.38,234.43,234.21,234.41,4232.0,227.1774,227.2258,227.0126,227.2065,4232.0
2022-10-24 14:10:00,234.26,234.35,234.2,234.2,1713.0,227.0611,227.1483,227.0029,227.0029,1713.0
2022-10-24 14:15:00,234.28,234.34,234.0,234.0,2223.0,227.0804,227.1386,226.809,226.809,2223.0
2022-10-24 14:20:00,234.04,234.14,233.93,234.02,1846.0,226.8478,226.9447,226.7412,226.8284,1846.0
2022-10-24 14:25:00,234.08,234.3,234.06,234.17,3313.0,226.8866,227.0998,226.8672,226.9738,3313.0
2022-10-24 14:30:00,234.11,234.32,234.11,234.32,1366.0,226.9157,227.1192,226.9157,227.1192,1366.0
2022-10-24 14:35:00,234.25,234.31,234.15,234.17,1333.0,227.0514,227.1095,226.9544,226.9738,1333.0
2022-10-24 14:40:00,234.16,234.72,234.0,234.64,3643.0,226.9641,227.5069,226.809,227.4294,3643.0
2022-10-24 14:45:00,234.72,234.96,234.65,234.96,2066.0,227.5069,227.7395,227.4391,227.7395,2066.0
2022-10-24 14:50:00,234.86,234.94,234.77,234.94,2665.0,227.6426,227.7202,227.5554,227.7202,2665.0
2022-10-24 14:55:00,234.96,235.17,234.76,235.17,3403.0,227.7395,227.9431,227.5457,227.9431,3403.0
2022-10-24 15:00:00,235.18,235.31,235.03,235.03,2391.0,227.9528,228.0788,227.8074,227.8074,2391.0
2022-10-24 15:05:00,235.13,235.19,235.05,235.12,4810.0,227.9043,227.9625,227.8268,227.8946,4810.0
2022-10-24 15:10:00,235.13,235.5,235.13,235.46,1830.0,227.9043,228.263,227.9043,228.2242,1830.0
2022-10-24 15:15:00,235.53,235.65,235.46,235.58,4076.0,228.292,228.4083,228.2242,228.3405,4076.0
2022-10-24 15:20:00,235.52,235.52,235.32,235.44,1138.0,228.2823,228.2823,228.0885,228.2048,1138.0
2022-10-24 15:25:00,235.34,235.67,235.34,235.45,2859.0,228.1079,228.4277,228.1079,228.2145,2859.0
2022-10-24 15:30:00,235.33,235.56,235.33,235.45,2214.0,228.0982,228.3211,228.0982,228.2145,2214.0
2022-10-24 15:35:00,235.33,235.63,235.28,235.57,4058.0,228.0982,228.389,228.0497,228.3308,4058.0
2022-10-24 15:40:00,235.54,235.62,235.25,235.33,3918.0,228.3017,228.3793,228.0206,228.0982,3918.0
2022-10-24 15:45:00,235.25,235.56,235.2,235.29,8348.0,228.0206,228.3211,227.9722,228.0594,8348.0
2022-10-24 15:50:00,235.32,235.46,234.97,234.97,17099.0,228.0885,228.2242,227.7492,227.7492,17099.0
2022-10-24 15:55:00,234.94,235.22,234.89,235.16,38619.0,227.7202,227.9916,227.6717,227.9334,38619.0
2022-10-25 09:30:00,234.9,236.36,234.9,236.36,5401.0,227.6814,229.0965,227.6814,229.0965,5401.0
2022-10-25 09:35:00,236.17,236.42,235.94,236.11,3123.0,228.9124,229.1547,228.6894,228.8542,3123.0
2022-10-25 09:40:00,236.04,236.52,235.76,235.79,3567.0,228.7864,229.2516,228.515,228.544,3567.0
2022-10-25 09:45:00,235.8,237.69,235.8,237.34,4192.0,228.5537,230.3857,228.5537,230.0464,4192.0
2022-10-25 09:50:00,237.68,237.86,236.67,237.76,5415.0,230.376,230.5504,229.397,230.4535,5415.0
2022-10-25 09:55:00,237.78,237.98,237.17,237.92,4131.0,230.4729,230.6667,229.8816,230.6086,4131.0
2022-10-25 10:00:00,238.19,238.32,237.11,237.11,2955.0,230.8703,230.9963,229.8235,229.8235,2955.0
2022-10-25 10:05:00,237.12,237.53,237.05,237.53,1999.0,229.8332,230.2306,229.7653,230.2306,1999.0
2022-10-25 10:10:00,237.51,237.63,237.21,237.44,1373.0,230.2112,230.3275,229.9204,230.1433,1373.0
2022-10-25 10:15:00,237.65,237.75,237.35,237.36,1400.0,230.3469,230.4438,230.0561,230.0658,1400.0
2022-10-25 10:20:00,237.31,237.64,237.16,237.57,701.0,230.0173,230.3372,229.8719,230.2693,701.0
2022-10-25 10:25:00,238.03,238.22,237.86,238.22,1800.0,230.7152,230.8994,230.5504,230.8994,1800.0
2022-10-25 10:30:00,238.16,238.16,237.78,237.87,2345.0,230.8412,230.8412,230.4729,230.5601,2345.0
2022-10-25 10:35:00,238.03,238.03,237.61,237.86,3224.0,230.7152,230.7152,230.3081,230.5504,3224.0
2022-10-25 10:40:00,237.72,238.16,237.72,238.07,2598.0,230.4147,230.8412,230.4147,230.754,2598.0
2022-10-25 10:45:00,238.13,238.47,238.11,238.21,1400.0,230.8121,231.1417,230.7927,230.8897,1400.0
2022-10-25 10:50:00,238.15,238.37,237.91,237.97,1273.0,230.8315,231.0448,230.5989,230.657,1273.0
2022-10-25 10:55:00,237.98,238.16,237.91,238.15,2972.0,230.6667,230.8412,230.5989,230.8315,2972.0
2022-10-25 11:00:00,238.03,238.03,237.29,237.52,5938.0,230.7152,230.7152,229.9979,230.2209,5938.0
2022-10-25 11:05:00,237.6,237.9,237.6,237.9,1173.0,230.2984,230.5892,230.2984,230.5892,1173.0
2022-10-25 11:10:00,238.09,238.1,237.41,237.48,1500.0,230.7734,230.7831,230.1143,230.1821,1500.0
2022-10-25 11:15:00,237.54,237.57,237.31,237.4,2176.0,230.2403,230.2693,230.0173,230.1046,2176.0
2022-10-25 11:20:00,237.48,238.01,237.45,237.87,1903.0,230.1821,230.6958,230.153,230.5601,1903.0
2022-10-25 11:25:00,237.92,237.92,237.73,237.74,520.0,230.6086,230.6086,230.4244,230.4341,520.0
2022-10-25 11:30:00,237.75,237.87,237.75,237.78,700.0,230.4438,230.5601,230.4438,230.4729,700.0
2022-10-25 11:35:00,237.89,237.99,237.88,237.99,2235.0,230.5795,230.6764,230.5698,230.6764,2235.0
2022-10-25 11:40:00,238.0,238.44,237.93,238.36,3216.0,230.6861,231.1126,230.6183,231.0351,3216.0
2022-10-25 11:45:00,238.27,238.34,238.19,238.31,1808.0,230.9478,231.0157,230.8703,230.9866,1808.0
2022-10-25 11:50:00,238.23,238.38,238.18,238.38,900.0,230.9091,231.0544,230.8606,231.0544,900.0
2022-10-25 11:55:00,238.42,238.49,238.24,238.24,1497.0,231.0932,231.1611,230.9188,230.9188,1497.0
2022-10-25 12:00:00,238.25,238.44,238.25,238.25,1000.0,230.9284,231.1126,230.9284,230.9284,1000.0
2022-10-25 12:05:00,238.21,238.71,238.2,238.54,1100.0,230.8897,231.3743,230.88,231.2095,1100.0
2022-10-25 12:10:00,238.59,238.67,238.58,238.67,300.0,231.258,231.3355,231.2483,231.3355,300.0
2022-10-25 12:15:00,238.68,238.87,238.65,238.86,1132.0,231.3452,231.5294,231.3162,231.5197,1132.0
2022-10-25 12:20:00,238.86,238.97,238.54,238.55,1621.0,231.5197,231.6263,231.2095,231.2192,1621.0
2022-10-25 12:25:00,238.55,238.59,238.41,238.49,1292.0,231.2192,231.258,231.0835,231.1611,1292.0
2022-10-25 12:30:00,238.5,238.69,238.45,238.53,2115.0,231.1708,231.3549,231.1223,231.1998,2115.0
2022-10-25 12:35:00,238.53,238.62,238.2,238.2,2900.0,231.1998,231.2871,230.88,230.88,2900.0
2022-10-25 12:40:00,238.33,238.49,238.27,238.45,400.0,231.006,231.1611,230.9478,231.1223,400.0
2022-10-25 12:45:00,238.48,238.53,238.34,238.36,1700.0,231.1514,231.1998,231.0157,231.0351,1700.0
2022-10-25 12:50:00,238.23,238.24,238.17,238.18,400.0,230.9091,230.9188,230.8509,230.8606,400.0
2022-10-25 12:55:00,237.99,238.07,237.89,238.07,800.0,230.6764,230.754,230.5795,230.754,800.0
2022-10-25 13:00:00,238.14,238.45,237.98,238.08,3038.0,230.8218,231.1223,230.6667,230.7637,3038.0
2022-10-25 13:05:00,237.95,238.14,237.54,237.57,8069.0,230.6377,230.8218,230.2403,230.2693,8069.0
2022-10-25 13:10:00,237.67,237.67,237.42,237.44,810.0,230.3663,230.3663,230.124,230.1433,810.0
2022-10-25 13:15:00,237.45,237.55,236.98,237.33,3308.0,230.153,230.25,229.6975,230.0367,3308.0
2022-10-25 13:20:00,237.4,237.53,237.3,237.3,1794.0,230.1046,230.2306,230.0076,230.0076,1794.0
2022-10-25 13:25:00,237.3,237.61,237.3,237.55,1888.0,230.0076,230.3081,230.0076,230.25,1888.0
2022-10-25 13:30:00,237.57,237.91,237.57,237.81,1496.0,230.2693,230.5989,230.2693,230.502,1496.0
2022-10-25 13:35:00,237.77,237.77,237.6,237.6,920.0,230.4632,230.4632,230.2984,230.2984,920.0
2022-10-25 13:40:00,237.52,237.62,237.08,237.18,4227.0,230.2209,230.3178,229.7944,229.8913,4227.0
2022-10-25 13:45:00,237.1,237.18,236.98,236.98,988.0,229.8138,229.8913,229.6975,229.6975,988.0
2022-10-25 13:50:00,236.99,237.13,236.83,236.94,1321.0,229.7072,229.8429,229.5521,229.6587,1321.0
2022-10-25 13:55:00,237.03,237.2,236.9,236.99,2285.0,229.7459,229.9107,229.6199,229.7072,2285.0
2022-10-25 14:00:00,237.09,237.5,236.99,237.49,3992.0,229.8041,230.2015,229.7072,230.1918,3992.0
2022-10-25 14:05:00,237.86,237.91,237.85,237.91,425.0,230.5504,230.5989,230.5407,230.5989,425.0
2022-10-25 14:10:00,237.9,237.99,237.83,237.83,2159.0,230.5892,230.6764,230.5214,230.5214,2159.0
2022-10-25 14:15:00,238.11,238.29,238.11,238.19,700.0,230.7927,230.9672,230.7927,230.8703,700.0
2022-10-25 14:20:00,238.12,238.19,238.1,238.19,1103.0,230.8024,230.8703,230.7831,230.8703,1103.0
2022-10-25 14:25:00,238.19,238.19,238.1,238.1,400.0,230.8703,230.8703,230.7831,230.7831,400.0
2022-10-25 14:30:00,238.25,238.74,238.25,238.74,1546.0,230.9284,231.4034,230.9284,231.4034,1546.0
2022-10-25 14:35:00,238.94,238.94,238.79,238.84,1809.0,231.5972,231.5972,231.4519,231.5003,1809.0
2022-10-25 14:40:00,238.79,238.79,238.35,238.41,2050.0,231.4519,231.4519,231.0254,231.0835,2050.0
2022-10-25 14:45:00,238.21,238.46,238.2,238.46,481.0,230.8897,231.132,230.88,231.132,481.0
2022-10-25 14:50:00,238.37,238.38,238.21,238.27,7470.0,231.0448,231.0544,230.8897,230.9478,7470.0
2022-10-25 14:55:00,238.44,238.46,238.16,238.28,2870.0,231.1126,231.132,230.8412,230.9575,2870.0
2022-10-25 15:00:00,238.49,238.75,238.42,238.71,2002.0,231.1611,231.4131,231.0932,231.3743,2002.0
2022-10-25 15:05:00,238.83,238.88,238.73,238.83,2207.0,231.4906,231.5391,231.3937,231.4906,2207.0
2022-10-25 15:10:00,238.86,239.07,238.78,239.07,2100.0,231.5197,231.7232,231.4422,231.7232,2100.0
2022-10-25 15:15:00,239.0,239.03,238.85,238.88,1660.0,231.6554,231.6845,231.51,231.5391,1660.0
2022-10-25 15:20:00,238.94,239.03,238.77,239.03,2987.0,231.5972,231.6845,231.4325,231.6845,2987.0
2022-10-25 15:25:00,239.11,239.28,239.11,239.28,3448.0,231.762,231.9268,231.762,231.9268,3448.0
2022-10-25 15:30:00,239.41,239.71,239.4,239.7,2593.0,232.0528,232.3436,232.0431,232.3339,2593.0
2022-10-25 15:35:00,239.78,239.78,239.57,239.69,3863.0,232.4114,232.4114,232.2079,232.3242,3863.0
2022-10-25 15:40:00,239.75,240.03,239.68,240.02,5501.0,232.3823,232.6537,232.3145,232.6441,5501.0
2022-10-25 15:45:00,240.15,240.15,239.92,240.12,6070.0,232.7701,232.7701,232.5471,232.741,6070.0
2022-10-25 15:50:00,240.2,240.3,239.54,239.94,17644.0,232.8185,232.9154,232.1788,232.5665,17644.0
2022-10-25 15:55:00,239.86,240.04,239.42,239.7,48319.0,232.489,232.6634,232.0625,232.3339,48319.0
2022-10-26 09:30:00,240.04,240.52,239.01,240.2,10338.0,232.6634,233.1287,231.6651,232.8185,10338.0
2022-10-26 09:35:00,240.28,240.28,239.6,239.82,800.0,232.8961,232.8961,232.237,232.4502,800.0
2022-10-26 09:40:00,239.7,240.33,239.06,240.33,7186.0,232.3339,232.9445,231.7136,232.9445,7186.0
2022-10-26 09:45:00,240.14,240.47,239.33,239.5,3200.0,232.7604,233.0802,231.9753,232.14,3200.0
2022-10-26 09:50:00,239.55,239.69,238.52,238.52,2200.0,232.1885,232.3242,231.1901,231.1901,2200.0
2022-10-26 09:55:00,238.59,238.88,238.42,238.8,3213.0,231.258,231.5391,231.0932,231.4615,3213.0
2022-10-26 10:00:00,238.85,240.09,238.81,239.63,16514.0,231.51,232.7119,231.4712,232.266,16514.0
2022-10-26 10:05:00,239.27,240.26,239.08,239.95,4489.0,231.9171,232.8767,231.7329,232.5762,4489.0
2022-10-26 10:10:00,239.76,240.22,239.61,239.99,6256.0,232.392,232.8379,232.2467,232.615,6256.0
2022-10-26 10:15:00,240.05,240.47,239.92,240.47,4047.0,232.6731,233.0802,232.5471,233.0802,4047.0
2022-10-26 10:20:00,240.48,240.57,240.0,240.0,2907.0,233.0899,233.1771,232.6247,232.6247,2907.0
2022-10-26 10:25:00,240.09,241.21,240.08,241.21,3021.0,232.7119,233.7975,232.7022,233.7975,3021.0
2022-10-26 10:30:00,240.83,240.83,240.16,240.32,2125.0,233.4292,233.4292,232.7797,232.9348,2125.0
2022-10-26 10:35:00,240.3,240.3,239.9,240.16,2310.0,232.9154,232.9154,232.5277,232.7797,2310.0
2022-10-26 10:40:00,240.15,240.65,240.15,240.5,2231.0,232.7701,233.2547,232.7701,233.1093,2231.0
2022-10-26 10:45:00,240.47,240.53,240.24,240.34,2958.0,233.0802,233.1384,232.8573,232.9542,2958.0
2022-10-26 10:50:00,240.26,240.28,240.07,240.17,2400.0,232.8767,232.8961,232.6925,232.7894,2400.0
2022-10-26 10:55:00,240.14,240.14,239.62,239.8,3948.0,232.7604,232.7604,232.2563,232.4308,3948.0
2022-10-26 11:00:00,239.85,240.62,239.85,240.29,3625.0,232.4793,233.2256,232.4793,232.9058,3625.0
2022-10-26 11:05:00,240.24,240.39,240.04,240.26,2595.0,232.8573,233.0027,232.6634,232.8767,2595.0
2022-10-26 11:10:00,240.17,240.54,240.13,240.46,2108.0,232.7894,233.1481,232.7507,233.0705,2108.0
2022-10-26 11:15:00,240.29,240.6,240.29,240.47,1714.0,232.9058,233.2062,232.9058,233.0802,1714.0
2022-10-26 11:20:00,240.54,240.54,240.41,240.46,1315.0,233.1481,233.1481,233.0221,233.0705,1315.0
2022-10-26 11:25:00,240.6,240.87,240.6,240.68,1143.0,233.2062,233.4679,233.2062,233.2838,1143.0
2022-10-26 11:30:00,240.56,241.06,240.55,241.03,1600.0,233.1675,233.6521,233.1578,233.623,1600.0
2022-10-26 11:35:00,241.02,241.1,240.8,241.1,9734.0,233.6133,233.6909,233.4001,233.6909,9734.0
2022-10-26 11:40:00,241.0,241.32,240.9,240.91,1971.0,233.5939,233.9041,233.497,233.5067,1971.0
2022-10-26 11:45:00,240.91,241.25,240.87,241.22,4267.0,233.5067,233.8363,233.4679,233.8072,4267.0
2022-10-26 11:50:00,241.28,241.28,240.72,240.89,2437.0,233.8653,233.8653,233.3225,233.4873,2437.0
2022-10-26 11:55:00,240.68,241.13,240.6,241.05,3722.0,233.2838,233.7199,233.2062,233.6424,3722.0
2022-10-26 12:00:00,241.03,241.39,241.03,241.39,1601.0,233.623,233.972,233.623,233.972,1601.0
2022-10-26 12:05:00,241.04,241.04,240.71,240.95,1700.0,233.6327,233.6327,233.3128,233.5455,1700.0
2022-10-26 12:10:00,240.99,241.18,240.82,240.82,2257.0,233.5842,233.7684,233.4195,233.4195,2257.0
2022-10-26 12:15:00,240.62,240.96,240.6,240.87,2703.0,233.2256,233.5552,233.2062,233.4679,2703.0
2022-10-26 12:20:00,240.88,241.09,240.71,240.72,1800.0,233.4776,233.6812,233.3128,233.3225,1800.0
2022-10-26 12:25:00,240.72,240.72,240.41,240.45,2100.0,233.3225,233.3225,233.0221,233.0608,2100.0
2022-10-26 12:30:00,240.45,240.77,240.45,240.63,2689.0,233.0608,233.371,233.0608,233.2353,2689.0
2022-10-26 12:35:00,240.49,240.64,240.41,240.56,1308.0,233.0996,233.245,233.0221,233.1675,1308.0
2022-10-26 12:40:00,240.63,240.75,240.56,240.62,2325.0,233.2353,233.3516,233.1675,233.2256,2325.0
2022-10-26 12:45:00,240.62,240.62,240.04,240.04,1888.0,233.2256,233.2256,232.6634,232.6634,1888.0
2022-10-26 12:50:00,240.1,240.22,239.97,239.97,3584.0,232.7216,232.8379,232.5956,232.5956,3584.0
2022-10-26 12:55:00,240.0,240.0,239.39,239.46,2221.0,232.6247,232.6247,232.0334,232.1013,2221.0
2022-10-26 13:00:00,239.37,239.7,239.26,239.58,3200.0,232.014,232.3339,231.9074,232.2176,3200.0
2022-10-26 13:05:00,239.55,239.55,239.34,239.45,1100.0,232.1885,232.1885,231.9849,232.0916,1100.0
2022-10-26 13:10:00,239.51,239.51,239.05,239.05,2900.0,232.1497,232.1497,231.7039,231.7039,2900.0
2022-10-26 13:15:00,239.11,239.12,238.75,238.94,3163.0,231.762,231.7717,231.4131,231.5972,3163.0
2022-10-26 13:20:00,239.17,239.17,238.64,238.84,2600.0,231.8202,231.8202,231.3065,231.5003,2600.0
2022-10-26 13:25:00,238.76,238.9,238.58,238.84,9900.0,231.4228,231.5585,231.2483,231.5003,9900.0
2022-10-26 13:30:00,238.8,239.03,238.68,239.01,14448.0,231.4615,231.6845,231.3452,231.6651,14448.0
2022-10-26 13:35:00,239.12,239.42,238.97,239.23,8154.0,231.7717,232.0625,231.6263,231.8783,8154.0
2022-10-26 13:40:00,239.28,239.65,239.13,239.21,6422.0,231.9268,232.2854,231.7814,231.8589,6422.0
2022-10-26 13:45:00,239.3,239.56,239.16,239.56,1103.0,231.9462,232.1982,231.8105,232.1982,1103.0
2022-10-26 13:50:00,239.63,239.8,239.52,239.71,5963.0,232.266,232.4308,232.1594,232.3436,5963.0
2022-10-26 13:55:00,239.61,239.87,239.57,239.83,2200.0,232.2467,232.4987,232.2079,232.4599,2200.0
2022-10-26 14:00:00,239.75,239.97,239.7,239.82,9473.0,232.3823,232.5956,232.3339,232.4502,9473.0
2022-10-26 14:05:00,239.84,240.11,239.83,240.09,2700.0,232.4696,232.7313,232.4599,232.7119,2700.0
2022-10-26 14:10:00,240.11,240.21,239.96,239.98,4286.0,232.7313,232.8282,232.5859,232.6053,4286.0
2022-10-26 14:15:00,240.03,240.03,239.71,239.78,4088.0,232.6537,232.6537,232.3436,232.4114,4088.0
2022-10-26 14:20:00,239.63,239.71,239.6,239.6,1286.0,232.266,232.3436,232.237,232.237,1286.0
2022-10-26 14:25:00,239.58,239.66,239.42,239.48,5917.0,232.2176,232.2951,232.0625,232.1206,5917.0
2022-10-26 14:30:00,239.48,239.59,239.46,239.56,2413.0,232.1206,232.2273,232.1013,232.1982,2413.0
2022-10-26 14:35:00,239.56,240.19,239.54,240.08,5549.0,232.1982,232.8088,232.1788,232.7022,5549.0
2022-10-26 14:40:00,240.03,240.04,239.59,239.59,5728.0,232.6537,232.6634,232.2273,232.2273,5728.0
2022-10-26 14:45:00,239.6,239.8,239.53,239.71,4700.0,232.237,232.4308,232.1691,232.3436,4700.0
2022-10-26 14:50:00,239.77,239.77,239.53,239.62,5772.0,232.4017,232.4017,232.1691,232.2563,5772.0
2022-10-26 14:55:00,239.63,239.8,239.6,239.61,14308.0,232.266,232.4308,232.237,232.2467,14308.0
2022-10-26 15:00:00,239.58,239.61,239.2,239.3,9773.0,232.2176,232.2467,231.8493,231.9462,9773.0
2022-10-26 15:05:00,239.31,239.45,239.18,239.45,6254.0,231.9559,232.0916,231.8299,232.0916,6254.0
2022-10-26 15:10:00,239.49,239.64,239.27,239.64,6255.0,232.1303,232.2757,231.9171,232.2757,6255.0
2022-10-26 15:15:00,239.55,239.8,239.53,239.8,5605.0,232.1885,232.4308,232.1691,232.4308,5605.0
2022-10-26 15:20:00,239.73,239.81,239.59,239.59,6570.0,232.363,232.4405,232.2273,232.2273,6570.0
2022-10-26 15:25:00,239.59,239.64,239.39,239.49,6925.0,232.2273,232.2757,232.0334,232.1303,6925.0
2022-10-26 15:30:00,239.58,239.63,239.35,239.51,4466.0,232.2176,232.266,231.9946,232.1497,4466.0
2022-10-26 15:35:00,239.52,239.63,239.39,239.49,5445.0,232.1594,232.266,232.0334,232.1303,5445.0
2022-10-26 15:40:00,239.55,239.85,239.54,239.85,4121.0,232.1885,232.4793,232.1788,232.4793,4121.0
2022-10-26 15:45:00,239.84,240.1,239.84,239.96,14158.0,232.4696,232.7216,232.4696,232.5859,14158.0
2022-10-26 15:50:00,240.02,240.13,239.75,240.13,14859.0,232.6441,232.7507,232.3823,232.7507,14859.0
2022-10-26 15:55:00,240.15,240.31,239.86,240.26,50218.0,232.7701,232.9251,232.489,232.8767,50218.0
2022-10-27 09:30:00,242.44,244.3,242.44,243.61,21827.0,234.9897,236.7925,234.9897,236.1237,21827.0
2022-10-27 09:35:00,243.22,243.81,243.18,243.34,1457.0,235.7457,236.3176,235.7069,235.862,1457.0
2022-10-27 09:40:00,243.5,243.71,243.2,243.71,1269.0,236.0171,236.2207,235.7263,236.2207,1269.0
2022-10-27 09:45:00,243.72,243.93,243.26,243.26,3610.0,236.2303,236.4339,235.7845,235.7845,3610.0
2022-10-27 09:50:00,243.44,243.44,242.7,242.81,3520.0,235.959,235.959,235.2417,235.3483,3520.0
2022-10-27 09:55:00,242.84,243.3,242.67,243.3,4815.0,235.3774,235.8233,235.2126,235.8233,4815.0
2022-10-27 10:00:00,243.03,243.08,242.38,242.86,3821.0,235.5616,235.61,234.9315,235.3968,3821.0
2022-10-27 10:05:00,243.31,243.75,243.07,243.33,2443.0,235.8329,236.2594,235.6003,235.8523,2443.0
2022-10-27 10:10:00,243.31,244.14,242.98,244.02,4145.0,235.8329,236.6374,235.5131,236.5211,4145.0
2022-10-27 10:15:00,244.17,244.17,243.61,243.84,2600.0,236.6665,236.6665,236.1237,236.3467,2600.0
2022-10-27 10:20:00,244.06,244.37,243.88,243.89,2215.0,236.5599,236.8604,236.3854,236.3951,2215.0
2022-10-27 10:25:00,244.13,244.22,243.83,244.02,4185.0,236.6277,236.715,236.337,236.5211,4185.0
2022-10-27 10:30:00,244.06,244.58,244.06,244.14,3171.0,236.5599,237.0639,236.5599,236.6374,3171.0
2022-10-27 10:35:00,243.84,243.84,243.18,243.29,6036.0,236.3467,236.3467,235.7069,235.8136,6036.0
2022-10-27 10:40:00,243.19,243.26,242.81,243.07,3306.0,235.7166,235.7845,235.3483,235.6003,3306.0
2022-10-27 10:45:00,242.81,243.04,242.69,242.89,3129.0,235.3483,235.5712,235.232,235.4259,3129.0
2022-10-27 10:50:00,242.92,243.6,242.86,243.53,2800.0,235.4549,236.114,235.3968,236.0462,2800.0
2022-10-27 10:55:00,243.42,243.42,242.09,242.09,2119.0,235.9396,235.9396,234.6504,234.6504,2119.0
2022-10-27 11:00:00,241.83,242.67,241.83,242.34,1619.0,234.3984,235.2126,234.3984,234.8928,1619.0
2022-10-27 11:05:00,242.32,243.0,242.32,243.0,1105.0,234.8734,235.5325,234.8734,235.5325,1105.0
2022-10-27 11:10:00,243.1,243.38,242.75,242.84,2106.0,235.6294,235.9008,235.2902,235.3774,2106.0
2022-10-27 11:15:00,242.65,242.91,242.46,242.91,1700.0,235.1932,235.4452,235.0091,235.4452,1700.0
2022-10-27 11:20:00,243.0,243.16,242.95,243.08,1900.0,235.5325,235.6876,235.484,235.61,1900.0
2022-10-27 11:25:00,243.18,243.38,242.65,242.65,1176.0,235.7069,235.9008,235.1932,235.1932,1176.0
2022-10-27 11:30:00,242.87,243.17,242.66,242.9,3050.0,235.4065,235.6973,235.2029,235.4355,3050.0
2022-10-27 11:35:00,243.07,243.07,242.35,242.5,1105.0,235.6003,235.6003,234.9024,235.0478,1105.0
2022-10-27 11:40:00,242.39,242.54,242.26,242.54,900.0,234.9412,235.0866,234.8152,235.0866,900.0
2022-10-27 11:45:00,242.39,242.86,242.31,242.86,1599.0,234.9412,235.3968,234.8637,235.3968,1599.0
2022-10-27 11:50:00,242.9,242.9,242.52,242.64,3600.0,235.4355,235.4355,235.0672,235.1835,3600.0
2022-10-27 11:55:00,242.66,242.66,242.3,242.3,2610.0,235.2029,235.2029,234.854,234.854,2610.0
2022-10-27 12:00:00,242.47,243.03,242.42,242.92,4165.0,235.0188,235.5616,234.9703,235.4549,4165.0
2022-10-27 12:05:00,242.92,243.16,242.79,242.8,3900.0,235.4549,235.6876,235.3289,235.3386,3900.0
2022-10-27 12:10:00,242.67,242.67,242.5,242.65,1452.0,235.2126,235.2126,235.0478,235.1932,1452.0
2022-10-27 12:15:00,242.52,242.84,242.4,242.4,2100.0,235.0672,235.3774,234.9509,234.9509,2100.0
2022-10-27 12:20:00,242.45,242.62,242.19,242.62,2628.0,234.9994,235.1642,234.7474,235.1642,2628.0
2022-10-27 12:25:00,242.53,242.53,241.76,241.76,2232.0,235.0769,235.0769,234.3306,234.3306,2232.0
2022-10-27 12:30:00,241.79,242.11,241.76,242.11,1587.0,234.3597,234.6698,234.3306,234.6698,1587.0
2022-10-27 12:35:00,242.1,242.42,241.98,242.04,3226.0,234.6601,234.9703,234.5438,234.602,3226.0
2022-10-27 12:40:00,242.16,242.16,241.76,242.08,4517.0,234.7183,234.7183,234.3306,234.6407,4517.0
2022-10-27 12:45:00,242.13,242.28,241.96,242.28,2795.0,234.6892,234.8346,234.5244,234.8346,2795.0
2022-10-27 12:50:00,242.42,242.45,242.24,242.27,2819.0,234.9703,234.9994,234.7958,234.8249,2819.0
2022-10-27 12:55:00,242.32,242.47,242.14,242.44,9584.0,234.8734,235.0188,234.6989,234.9897,9584.0
2022-10-27 13:00:00,242.44,242.53,242.13,242.13,7180.0,234.9897,235.0769,234.6892,234.6892,7180.0
2022-10-27 13:05:00,242.22,242.77,242.22,242.74,3300.0,234.7764,235.3095,234.7764,235.2805,3300.0
2022-10-27 13:10:00,242.78,242.78,242.33,242.52,5728.0,235.3192,235.3192,234.8831,235.0672,5728.0
2022-10-27 13:15:00,242.53,242.73,242.15,242.7,5923.0,235.0769,235.2708,234.7086,235.2417,5923.0
2022-10-27 13:20:00,242.63,242.75,242.53,242.59,8151.0,235.1738,235.2902,235.0769,235.1351,8151.0
2022-10-27 13:25:00,242.59,242.59,242.24,242.24,5642.0,235.1351,235.1351,234.7958,234.7958,5642.0
2022-10-27 13:30:00,242.34,242.4,241.99,241.99,2385.0,234.8928,234.9509,234.5535,234.5535,2385.0
2022-10-27 13:35:00,242.0,242.18,242.0,242.06,3633.0,234.5632,234.7377,234.5632,234.6214,3633.0
2022-10-27 13:40:00,242.09,242.34,242.08,242.23,4307.0,234.6504,234.8928,234.6407,234.7861,4307.0
2022-10-27 13:45:00,242.28,242.38,242.12,242.23,5751.0,234.8346,234.9315,234.6795,234.7861,5751.0
2022-10-27 13:50:00,242.16,242.22,242.07,242.13,3521.0,234.7183,234.7764,234.6311,234.6892,3521.0
2022-10-27 13:55:00,242.17,242.24,241.98,242.02,5523.0,234.728,234.7958,234.5438,234.5826,5523.0
2022-10-27 14:00:00,242.14,242.17,242.05,242.07,2584.0,234.6989,234.728,234.6117,234.6311,2584.0
2022-10-27 14:05:00,242.17,242.18,241.99,241.99,2640.0,234.728,234.7377,234.5535,234.5535,2640.0
2022-10-27 14:10:00,242.02,242.36,242.02,242.36,3200.0,234.5826,234.9121,234.5826,234.9121,3200.0
2022-10-27 14:15:00,242.32,242.63,242.24,242.63,7311.0,234.8734,235.1738,234.7958,235.1738,7311.0
2022-10-27 14:20:00,242.66,242.66,242.36,242.45,3751.0,235.2029,235.2029,234.9121,234.9994,3751.0
2022-10-27 14:25:00,242.43,242.48,242.21,242.39,4678.0,234.98,235.0285,234.7668,234.9412,4678.0
2022-10-27 14:30:00,242.31,242.48,242.16,242.41,7745.0,234.8637,235.0285,234.7183,234.9606,7745.0
2022-10-27 14:35:00,242.38,242.38,242.17,242.33,6416.0,234.9315,234.9315,234.728,234.8831,6416.0
2022-10-27 14:40:00,242.35,242.36,242.13,242.13,6874.0,234.9024,234.9121,234.6892,234.6892,6874.0
2022-10-27 14:45:00,242.21,242.46,242.2,242.29,6411.0,234.7668,235.0091,234.7571,234.8443,6411.0
2022-10-27 14:50:00,242.35,242.48,242.2,242.31,5650.0,234.9024,235.0285,234.7571,234.8637,5650.0
2022-10-27 14:55:00,242.42,242.43,242.03,242.21,9427.0,234.9703,234.98,234.5923,234.7668,9427.0
2022-10-27 15:00:00,242.27,242.59,242.14,242.47,8568.0,234.8249,235.1351,234.6989,235.0188,8568.0
2022-10-27 15:05:00,242.4,242.5,242.11,242.11,6444.0,234.9509,235.0478,234.6698,234.6698,6444.0
2022-10-27 15:10:00,242.02,242.47,242.0,242.47,6244.0,234.5826,235.0188,234.5632,235.0188,6244.0
2022-10-27 15:15:00,242.41,242.54,242.33,242.4,10381.0,234.9606,235.0866,234.8831,234.9509,10381.0
2022-10-27 15:20:00,242.51,242.57,242.42,242.46,5252.0,235.0575,235.1157,234.9703,235.0091,5252.0
2022-10-27 15:25:00,242.47,242.47,242.12,242.42,7295.0,235.0188,235.0188,234.6795,234.9703,7295.0
2022-10-27 15:30:00,242.39,242.8,242.32,242.71,5150.0,234.9412,235.3386,234.8734,235.2514,5150.0
2022-10-27 15:35:00,242.75,242.82,242.6,242.7,7656.0,235.2902,235.358,235.1448,235.2417,7656.0
2022-10-27 15:40:00,242.64,242.64,242.44,242.44,8896.0,235.1835,235.1835,234.9897,234.9897,8896.0
2022-10-27 15:45:00,242.44,242.54,242.21,242.46,10827.0,234.9897,235.0866,234.7668,235.0091,10827.0
2022-10-27 15:50:00,242.43,242.51,241.64,241.66,19845.0,234.98,235.0575,234.2143,234.2337,19845.0
2022-10-27 15:55:00,241.59,242.24,241.51,242.24,66514.0,234.1658,234.7958,234.0883,234.7958,66514.0
2022-10-28 09:30:00,243.63,244.97,243.0,243.71,29467.0,236.1431,237.4419,235.5325,236.2207,29467.0
2022-10-28 09:35:00,243.89,244.44,243.8,243.94,3018.0,236.3951,236.9282,236.3079,236.4436,3018.0
2022-10-28 09:40:00,244.37,244.64,244.18,244.18,2821.0,236.8604,237.1221,236.6762,236.6762,2821.0
2022-10-28 09:45:00,244.25,244.38,243.94,244.11,2839.0,236.7441,236.8701,236.4436,236.6084,2839.0
2022-10-28 09:50:00,244.16,244.5,244.14,244.27,1839.0,236.6568,236.9864,236.6374,236.7634,1839.0
2022-10-28 09:55:00,244.01,244.42,244.0,244.08,2306.0,236.5114,236.9088,236.5017,236.5793,2306.0
2022-10-28 10:00:00,243.91,244.52,243.48,243.6,3594.0,236.4145,237.0058,235.9977,236.114,3594.0
2022-10-28 10:05:00,243.93,244.14,243.47,243.47,1847.0,236.4339,236.6374,235.988,235.988,1847.0
2022-10-28 10:10:00,243.42,243.66,243.05,243.66,2145.0,235.9396,236.1722,235.5809,236.1722,2145.0
2022-10-28 10:15:00,244.0,244.75,244.0,244.19,4629.0,236.5017,237.2287,236.5017,236.6859,4629.0
2022-10-28 10:20:00,244.03,244.09,243.56,244.08,1366.0,236.5308,236.589,236.0753,236.5793,1366.0
2022-10-28 10:25:00,244.08,244.53,244.06,244.15,3247.0,236.5793,237.0155,236.5599,236.6471,3247.0
2022-10-28 10:30:00,244.32,244.9,244.31,244.71,2500.0,236.8119,237.3741,236.8022,237.1899,2500.0
2022-10-28 10:35:00,244.52,244.77,244.52,244.61,1100.0,237.0058,237.2481,237.0058,237.093,1100.0
2022-10-28 10:40:00,244.62,244.85,244.45,244.72,2551.0,237.1027,237.3256,236.9379,237.1996,2551.0
2022-10-28 10:45:00,244.83,245.24,244.67,245.14,6172.0,237.3062,237.7036,237.1512,237.6067,6172.0
2022-10-28 10:50:00,245.17,245.54,245.16,245.54,2190.0,237.6358,237.9944,237.6261,237.9944,2190.0
2022-10-28 10:55:00,245.32,245.34,245.23,245.23,1802.0,237.7812,237.8006,237.6939,237.6939,1802.0
2022-10-28 11:00:00,245.35,245.45,244.99,244.99,2100.0,237.8103,237.9072,237.4613,237.4613,2100.0
2022-10-28 11:05:00,244.99,245.43,244.92,245.43,2402.0,237.4613,237.8878,237.3935,237.8878,2402.0
2022-10-28 11:10:00,245.56,245.95,245.56,245.85,1800.0,238.0138,238.3918,238.0138,238.2949,1800.0
2022-10-28 11:15:00,245.61,245.78,245.61,245.78,800.0,238.0623,238.227,238.0623,238.227,800.0
2022-10-28 11:20:00,245.88,245.97,245.53,245.6,3005.0,238.324,238.4112,237.9847,238.0526,3005.0
2022-10-28 11:25:00,245.66,245.66,245.27,245.27,3607.0,238.1107,238.1107,237.7327,237.7327,3607.0
2022-10-28 11:30:00,245.16,245.16,245.02,245.04,550.0,237.6261,237.6261,237.4904,237.5098,550.0
2022-10-28 11:35:00,245.04,245.36,244.81,245.36,4821.0,237.5098,237.82,237.2869,237.82,4821.0
2022-10-28 11:40:00,245.36,245.46,245.15,245.43,6649.0,237.82,237.9169,237.6164,237.8878,6649.0
2022-10-28 11:45:00,245.42,245.56,245.17,245.47,12734.0,237.8781,238.0138,237.6358,237.9266,12734.0
2022-10-28 11:50:00,245.49,245.54,245.25,245.26,1759.0,237.946,237.9944,237.7133,237.723,1759.0
2022-10-28 11:55:00,245.29,245.29,245.05,245.05,715.0,237.7521,237.7521,237.5195,237.5195,715.0
2022-10-28 12:00:00,245.12,245.35,245.02,245.02,7752.0,237.5873,237.8103,237.4904,237.4904,7752.0
2022-10-28 12:05:00,244.96,244.97,244.69,244.91,2000.0,237.4322,237.4419,237.1705,237.3838,2000.0
2022-10-28 12:10:00,244.91,245.35,244.8,245.35,6826.0,237.3838,237.8103,237.2772,237.8103,6826.0
2022-10-28 12:15:00,245.37,245.85,245.21,245.65,9342.0,237.8296,238.2949,237.6746,238.101,9342.0
2022-10-28 12:20:00,245.7,245.84,245.6,245.67,3100.0,238.1495,238.2852,238.0526,238.1204,3100.0
2022-10-28 12:25:00,245.69,245.92,245.68,245.92,7600.0,238.1398,238.3627,238.1301,238.3627,7600.0
2022-10-28 12:30:00,246.0,246.58,246.0,246.58,3780.0,238.4403,239.0025,238.4403,239.0025,3780.0
2022-10-28 12:35:00,246.52,246.63,246.31,246.31,5143.0,238.9443,239.0509,238.7408,238.7408,5143.0
2022-10-28 12:40:00,246.29,246.54,246.19,246.44,8029.0,238.7214,238.9637,238.6244,238.8668,8029.0
2022-10-28 12:45:00,246.44,246.64,246.22,246.58,8949.0,238.8668,239.0606,238.6535,239.0025,8949.0
2022-10-28 12:50:00,246.64,246.82,246.53,246.53,5200.0,239.0606,239.2351,238.954,238.954,5200.0
2022-10-28 12:55:00,246.6,246.65,246.36,246.65,2741.0,239.0218,239.0703,238.7892,239.0703,2741.0
2022-10-28 13:00:00,246.65,247.0,246.33,246.33,19030.0,239.0703,239.4096,238.7601,238.7601,19030.0
2022-10-28 13:05:00,246.34,246.72,246.34,246.6,2200.0,238.7698,239.1382,238.7698,239.0218,2200.0
2022-10-28 13:10:00,246.6,246.67,246.44,246.45,3945.0,239.0218,239.0897,238.8668,238.8765,3945.0
2022-10-28 13:15:00,246.5,246.5,246.41,246.45,700.0,238.9249,238.9249,238.8377,238.8765,700.0
2022-10-28 13:20:00,246.49,246.52,246.26,246.3,6569.0,238.9152,238.9443,238.6923,238.7311,6569.0
2022-10-28 13:25:00,246.25,246.44,246.07,246.32,8090.0,238.6826,238.8668,238.5081,238.7504,8090.0
2022-10-28 13:30:00,246.34,246.48,246.2,246.32,3008.0,238.7698,238.9055,238.6341,238.7504,3008.0
2022-10-28 13:35:00,246.34,246.98,246.34,246.83,9588.0,238.7698,239.3902,238.7698,239.2448,9588.0
2022-10-28 13:40:00,246.76,247.05,246.72,246.98,12211.0,239.1769,239.458,239.1382,239.3902,12211.0
2022-10-28 13:45:00,246.98,247.41,246.98,247.11,4929.0,239.3902,239.807,239.3902,239.5162,4929.0
2022-10-28 13:50:00,247.17,247.28,246.92,247.05,3565.0,239.5743,239.6809,239.332,239.458,3565.0
2022-10-28 13:55:00,247.01,247.01,246.6,246.6,4005.0,239.4192,239.4192,239.0218,239.0218,4005.0
2022-10-28 14:00:00,246.67,246.78,246.31,246.4,23942.0,239.0897,239.1963,238.7408,238.828,23942.0
2022-10-28 14:05:00,246.39,246.71,246.39,246.48,3977.0,238.8183,239.1285,238.8183,238.9055,3977.0
2022-10-28 14:10:00,246.44,246.44,246.15,246.42,5701.0,238.8668,238.8668,238.5857,238.8474,5701.0
2022-10-28 14:15:00,246.43,246.56,246.35,246.51,7085.0,238.8571,238.9831,238.7795,238.9346,7085.0
2022-10-28 14:20:00,246.51,246.9,246.51,246.62,23371.0,238.9346,239.3126,238.9346,239.0412,23371.0
2022-10-28 14:25:00,246.62,247.03,246.43,246.97,7560.0,239.0412,239.4386,238.8571,239.3805,7560.0
2022-10-28 14:30:00,246.97,247.81,246.97,247.81,3305.0,239.3805,240.1947,239.3805,240.1947,3305.0
2022-10-28 14:35:00,247.96,248.21,247.87,248.11,13539.0,240.3401,240.5824,240.2528,240.4854,13539.0
2022-10-28 14:40:00,248.13,248.26,248.07,248.2,2386.0,240.5048,240.6308,240.4467,240.5727,2386.0
2022-10-28 14:45:00,248.29,248.45,248.27,248.37,2222.0,240.6599,240.815,240.6405,240.7375,2222.0
2022-10-28 14:50:00,248.41,248.74,248.41,248.74,3565.0,240.7762,241.0961,240.7762,241.0961,3565.0
2022-10-28 14:55:00,248.74,249.12,248.74,248.98,7089.0,241.0961,241.4644,241.0961,241.3287,7089.0
2022-10-28 15:00:00,248.96,249.47,248.93,248.93,5400.0,241.3093,241.8036,241.2802,241.2802,5400.0
2022-10-28 15:05:00,248.99,249.17,248.94,249.12,3170.0,241.3384,241.5129,241.2899,241.4644,3170.0
2022-10-28 15:10:00,249.18,249.3,249.08,249.2,15361.0,241.5226,241.6389,241.4256,241.5419,15361.0
2022-10-28 15:15:00,249.16,249.23,248.88,248.94,19608.0,241.5032,241.571,241.2318,241.2899,19608.0
2022-10-28 15:20:00,248.93,249.63,248.82,249.46,8072.0,241.2802,241.9587,241.1736,241.794,8072.0
2022-10-28 15:25:00,249.44,249.94,249.38,249.94,21702.0,241.7746,242.2592,241.7164,242.2592,21702.0
2022-10-28 15:30:00,249.79,249.97,249.69,249.75,5563.0,242.1138,242.2883,242.0169,242.075,5563.0
2022-10-28 15:35:00,249.76,249.86,249.57,249.75,7727.0,242.0847,242.1817,241.9006,242.075,7727.0
2022-10-28 15:40:00,249.73,250.17,249.72,249.97,14109.0,242.0557,242.4821,242.046,242.2883,14109.0
2022-10-28 15:45:00,249.97,250.17,249.91,250.15,12053.0,242.2883,242.4821,242.2301,242.4628,12053.0
2022-10-28 15:50:00,250.21,250.45,250.13,250.23,42618.0,242.5209,242.7535,242.4434,242.5403,42618.0
2022-10-28 15:55:00,250.25,250.3,249.83,250.15,69195.0,242.5597,242.6081,242.1526,242.4628,69195.0
2022-10-31 09:30:00,248.87,249.36,247.14,247.14,33113.0,241.2221,241.697,239.5453,239.5453,33113.0
2022-10-31 09:35:00,247.18,248.06,247.17,247.46,1530.0,239.584,240.437,239.5743,239.8554,1530.0
2022-10-31 09:40:00,247.65,247.68,246.61,246.86,16073.0,240.0396,240.0687,239.0315,239.2739,16073.0
2022-10-31 09:45:00,246.77,247.24,246.36,246.79,15444.0,239.1866,239.6422,238.7892,239.206,15444.0
2022-10-31 09:50:00,246.76,246.95,246.75,246.89,5982.0,239.1769,239.3611,239.1672,239.3029,5982.0
2022-10-31 09:55:00,246.86,246.86,246.15,246.34,12486.0,239.2739,239.2739,238.5857,238.7698,12486.0
2022-10-31 10:00:00,246.41,246.87,246.23,246.61,10053.0,238.8377,239.2835,238.6632,239.0315,10053.0
2022-10-31 10:05:00,246.61,246.68,245.79,245.83,3413.0,239.0315,239.0994,238.2367,238.2755,3413.0
2022-10-31 10:10:00,245.83,246.26,245.62,246.26,9498.0,238.2755,238.6923,238.072,238.6923,9498.0
2022-10-31 10:15:00,246.4,246.85,246.4,246.59,3000.0,238.828,239.2642,238.828,239.0122,3000.0
2022-10-31 10:20:00,246.59,247.01,246.57,246.84,6300.0,239.0122,239.4192,238.9928,239.2545,6300.0
2022-10-31 10:25:00,246.84,246.84,245.81,245.81,2700.0,239.2545,239.2545,238.2561,238.2561,2700.0
2022-10-31 10:30:00,245.97,246.72,245.96,246.72,5278.0,238.4112,239.1382,238.4015,239.1382,5278.0
2022-10-31 10:35:00,246.76,246.96,246.6,246.88,2100.0,239.1769,239.3708,239.0218,239.2932,2100.0
2022-10-31 10:40:00,246.93,247.56,246.91,247.35,10373.0,239.3417,239.9523,239.3223,239.7488,10373.0
2022-10-31 10:45:00,247.31,247.63,247.31,247.36,2542.0,239.71,240.0202,239.71,239.7585,2542.0
2022-10-31 10:50:00,247.37,247.57,247.36,247.51,3610.0,239.7682,239.962,239.7585,239.9039,3610.0
2022-10-31 10:55:00,247.61,247.61,247.27,247.36,4582.0,240.0008,240.0008,239.6713,239.7585,4582.0
2022-10-31 11:00:00,247.28,248.25,247.28,248.25,4248.0,239.6809,240.6211,239.6809,240.6211,4248.0
2022-10-31 11:05:00,248.12,248.22,247.84,248.0,8248.0,240.4951,240.5921,240.2237,240.3788,8248.0
2022-10-31 11:10:00,247.99,248.39,247.9,248.39,7253.0,240.3691,240.7568,240.2819,240.7568,7253.0
2022-10-31 11:15:00,248.4,248.82,248.4,248.81,2400.0,240.7665,241.1736,240.7665,241.1639,2400.0
2022-10-31 11:20:00,248.78,249.11,248.5,249.11,2652.0,241.1349,241.4547,240.8635,241.4547,2652.0
2022-10-31 11:25:00,249.27,249.28,248.99,249.04,3003.0,241.6098,241.6195,241.3384,241.3869,3003.0
2022-10-31 11:30:00,249.07,249.2,248.83,249.17,6523.0,241.4159,241.5419,241.1833,241.5129,6523.0
2022-10-31 11:35:00,249.18,249.27,248.99,248.99,1100.0,241.5226,241.6098,241.3384,241.3384,1100.0
2022-10-31 11:40:00,249.01,249.7,248.8,249.64,5105.0,241.3578,242.0266,241.1542,241.9684,5105.0
2022-10-31 11:45:00,249.57,250.07,249.55,250.04,11013.0,241.9006,242.3852,241.8812,242.3561,11013.0
2022-10-31 11:50:00,250.17,250.21,249.9,250.09,3678.0,242.4821,242.5209,242.2204,242.4046,3678.0
2022-10-31 11:55:00,250.06,250.28,249.04,249.17,6906.0,242.3755,242.5888,241.3869,241.5129,6906.0
2022-10-31 12:00:00,249.12,249.72,249.12,249.72,3351.0,241.4644,242.046,241.4644,242.046,3351.0
2022-10-31 12:05:00,249.59,249.66,249.05,249.18,2021.0,241.92,241.9878,241.3966,241.5226,2021.0
2022-10-31 12:10:00,249.12,249.75,248.99,249.75,3925.0,241.4644,242.075,241.3384,242.075,3925.0
2022-10-31 12:15:00,249.64,250.32,249.63,250.04,3384.0,241.9684,242.6275,241.9587,242.3561,3384.0
2022-10-31 12:20:00,249.99,249.99,249.54,249.55,1907.0,242.3077,242.3077,241.8715,241.8812,1907.0
2022-10-31 12:25:00,249.55,249.61,249.38,249.39,2100.0,241.8812,241.9393,241.7164,241.7261,2100.0
2022-10-31 12:30:00,249.37,249.44,249.13,249.13,4980.0,241.7067,241.7746,241.4741,241.4741,4980.0
2022-10-31 12:35:00,249.13,249.13,248.76,248.81,2007.0,241.4741,241.4741,241.1155,241.1639,2007.0
2022-10-31 12:40:00,248.81,248.82,248.35,248.55,4067.0,241.1639,241.1736,240.7181,240.9119,4067.0
2022-10-31 12:45:00,248.55,248.81,248.54,248.54,3899.0,240.9119,241.1639,240.9022,240.9022,3899.0
2022-10-31 12:50:00,248.69,248.74,248.56,248.56,1910.0,241.0476,241.0961,240.9216,240.9216,1910.0
2022-10-31 12:55:00,248.63,248.91,248.63,248.86,2925.0,240.9895,241.2609,240.9895,241.2124,2925.0
2022-10-31 13:00:00,248.76,248.94,248.65,248.68,1901.0,241.1155,241.2899,241.0088,241.0379,1901.0
2022-10-31 13:05:00,248.65,249.0,248.57,248.9,5177.0,241.0088,241.3481,240.9313,241.2512,5177.0
2022-10-31 13:10:00,248.89,249.08,248.85,249.08,4586.0,241.2415,241.4256,241.2027,241.4256,4586.0
2022-10-31 13:15:00,249.02,249.34,249.01,249.32,1000.0,241.3675,241.6776,241.3578,241.6583,1000.0
2022-10-31 13:20:00,249.32,249.61,249.31,249.46,1938.0,241.6583,241.9393,241.6486,241.794,1938.0
2022-10-31 13:25:00,249.37,249.86,249.37,249.71,8306.0,241.7067,242.1817,241.7067,242.0363,8306.0
2022-10-31 13:30:00,249.78,249.98,249.7,249.79,1800.0,242.1041,242.298,242.0266,242.1138,1800.0
2022-10-31 13:35:00,249.79,250.28,249.73,250.23,10740.0,242.1138,242.5888,242.0557,242.5403,10740.0
2022-10-31 13:40:00,250.23,250.35,250.12,250.32,2277.0,242.5403,242.6566,242.4337,242.6275,2277.0
2022-10-31 13:45:00,250.32,250.32,249.94,250.04,6848.0,242.6275,242.6275,242.2592,242.3561,6848.0
2022-10-31 13:50:00,250.05,250.14,249.95,250.06,3663.0,242.3658,242.4531,242.2689,242.3755,3663.0
2022-10-31 13:55:00,250.14,250.49,250.0,250.33,7348.0,242.4531,242.7923,242.3174,242.6372,7348.0
2022-10-31 14:00:00,250.33,250.85,250.2,250.74,2529.0,242.6372,243.1412,242.5112,243.0346,2529.0
2022-10-31 14:05:00,250.71,250.72,250.5,250.59,2558.0,243.0055,243.0152,242.802,242.8892,2558.0
2022-10-31 14:10:00,250.56,251.13,250.49,250.91,4268.0,242.8602,243.4126,242.7923,243.1994,4268.0
2022-10-31 14:15:00,251.05,251.15,250.88,251.09,28967.0,243.3351,243.432,243.1703,243.3739,28967.0
2022-10-31 14:20:00,251.11,251.12,250.86,250.88,4519.0,243.3932,243.4029,243.1509,243.1703,4519.0
2022-10-31 14:25:00,251.0,251.12,250.84,251.02,5000.0,243.2866,243.4029,243.1315,243.306,5000.0
2022-10-31 14:30:00,251.03,251.39,250.75,251.39,3000.0,243.3157,243.6646,243.0443,243.6646,3000.0
2022-10-31 14:35:00,251.37,251.72,251.33,251.67,2306.0,243.6453,243.9845,243.6065,243.936,2306.0
2022-10-31 14:40:00,251.57,251.87,251.54,251.67,13352.0,243.8391,244.1299,243.81,243.936,13352.0
2022-10-31 14:45:00,251.67,251.85,251.44,251.59,3302.0,243.936,244.1105,243.7131,243.8585,3302.0
2022-10-31 14:50:00,251.59,251.76,251.45,251.73,1936.0,243.8585,244.0233,243.7228,243.9942,1936.0
2022-10-31 14:55:00,251.74,251.74,251.35,251.35,6334.0,244.0039,244.0039,243.6259,243.6259,6334.0
2022-10-31 15:00:00,251.27,251.39,250.82,250.98,3668.0,243.5483,243.6646,243.1122,243.2672,3668.0
2022-10-31 15:05:00,250.96,251.11,250.89,250.92,3463.0,243.2479,243.3932,243.18,243.2091,3463.0
2022-10-31 15:10:00,250.92,251.26,250.92,251.02,5272.0,243.2091,243.5386,243.2091,243.306,5272.0
2022-10-31 15:15:00,251.04,251.25,251.03,251.2,3893.0,243.3254,243.5289,243.3157,243.4805,3893.0
2022-10-31 15:20:00,251.21,251.66,251.05,251.64,8417.0,243.4902,243.9263,243.3351,243.907,8417.0
2022-10-31 15:25:00,251.64,251.72,251.27,251.4,6546.0,243.907,243.9845,243.5483,243.6743,6546.0
2022-10-31 15:30:00,251.28,251.33,250.92,251.09,16107.0,243.558,243.6065,243.2091,243.3739,16107.0
2022-10-31 15:35:00,251.13,251.18,250.9,250.95,8878.0,243.4126,243.4611,243.1897,243.2382,8878.0
2022-10-31 15:40:00,250.99,251.11,250.84,250.9,13571.0,243.2769,243.3932,243.1315,243.1897,13571.0
2022-10-31 15:45:00,250.88,251.0,250.66,250.72,13561.0,243.1703,243.2866,242.9571,243.0152,13561.0
2022-10-31 15:50:00,250.67,250.72,250.0,250.09,29771.0,242.9668,243.0152,242.3174,242.4046,29771.0
2022-10-31 15:55:00,250.11,250.2,249.78,249.9,84131.0,242.424,242.5112,242.1041,242.2204,84131.0
2022-11-01 09:30:00,250.76,250.98,249.63,249.7,7698.0,243.054,243.2672,241.9587,242.0266,7698.0
2022-11-01 09:35:00,249.37,249.63,248.66,249.37,5991.0,241.7067,241.9587,241.0185,241.7067,5991.0
2022-11-01 09:40:00,249.3,249.51,249.06,249.36,2200.0,241.6389,241.8424,241.4062,241.697,2200.0
2022-11-01 09:45:00,249.11,249.11,248.23,248.64,3028.0,241.4547,241.4547,240.6018,240.9992,3028.0
2022-11-01 09:50:00,248.57,249.02,248.0,248.0,2782.0,240.9313,241.3675,240.3788,240.3788,2782.0
2022-11-01 09:55:00,248.29,248.61,248.29,248.44,1690.0,240.6599,240.9701,240.6599,240.8053,1690.0
2022-11-01 10:00:00,248.55,248.65,247.35,247.36,7391.0,240.9119,241.0088,239.7488,239.7585,7391.0
2022-11-01 10:05:00,247.59,247.9,247.52,247.53,929.0,239.9814,240.2819,239.9136,239.9233,929.0
2022-11-01 10:10:00,247.49,248.26,247.48,247.91,1525.0,239.8845,240.6308,239.8748,240.2916,1525.0
2022-11-01 10:15:00,247.94,248.14,247.94,248.13,500.0,240.3207,240.5145,240.3207,240.5048,500.0
2022-11-01 10:20:00,247.79,248.18,247.73,247.75,1410.0,240.1753,240.5533,240.1171,240.1365,1410.0
2022-11-01 10:25:00,247.63,248.07,247.63,247.88,11151.0,240.0202,240.4467,240.0202,240.2625,11151.0
2022-11-01 10:30:00,248.13,248.15,247.65,247.88,3364.0,240.5048,240.5242,240.0396,240.2625,3364.0
2022-11-01 10:35:00,247.88,247.91,247.47,247.47,3659.0,240.2625,240.2916,239.8651,239.8651,3659.0
2022-11-01 10:40:00,247.34,247.34,246.98,246.99,1474.0,239.7391,239.7391,239.3902,239.3999,1474.0
2022-11-01 10:45:00,246.92,246.92,246.59,246.73,1212.0,239.332,239.332,239.0122,239.1478,1212.0
2022-11-01 10:50:00,246.74,246.74,246.26,246.44,2008.0,239.1575,239.1575,238.6923,238.8668,2008.0
2022-11-01 10:55:00,246.45,246.45,245.62,245.79,1622.0,238.8765,238.8765,238.072,238.2367,1622.0
2022-11-01 11:00:00,245.76,246.18,245.69,245.76,3801.0,238.2077,238.6148,238.1398,238.2077,3801.0
2022-11-01 11:05:00,245.81,245.81,245.37,245.44,3713.0,238.2561,238.2561,237.8296,237.8975,3713.0
2022-11-01 11:10:00,245.44,245.63,245.39,245.51,7535.0,237.8975,238.0817,237.849,237.9653,7535.0
2022-11-01 11:15:00,245.51,245.82,245.25,245.46,1760.0,237.9653,238.2658,237.7133,237.9169,1760.0
2022-11-01 11:20:00,245.25,245.69,245.25,245.63,4988.0,237.7133,238.1398,237.7133,238.0817,4988.0
2022-11-01 11:25:00,245.63,245.64,245.33,245.44,1955.0,238.0817,238.0913,237.7909,237.8975,1955.0
2022-11-01 11:30:00,245.47,245.57,245.25,245.32,1100.0,237.9266,238.0235,237.7133,237.7812,1100.0
2022-11-01 11:35:00,245.47,245.47,244.64,244.73,1067.0,237.9266,237.9266,237.1221,237.2093,1067.0
2022-11-01 11:40:00,244.7,244.7,244.41,244.46,1433.0,237.1802,237.1802,236.8991,236.9476,1433.0
2022-11-01 11:45:00,244.39,244.91,244.38,244.8,1700.0,236.8798,237.3838,236.8701,237.2772,1700.0
2022-11-01 11:50:00,244.84,244.9,244.57,244.9,2988.0,237.3159,237.3741,237.0542,237.3741,2988.0
2022-11-01 11:55:00,244.76,244.93,244.57,244.62,7349.0,237.2384,237.4032,237.0542,237.1027,7349.0
2022-11-01 12:00:00,244.65,244.83,244.6,244.63,5896.0,237.1318,237.3062,237.0833,237.1124,5896.0
2022-11-01 12:05:00,244.76,245.33,244.69,245.11,10997.0,237.2384,237.7909,237.1705,237.5776,10997.0
2022-11-01 12:10:00,245.08,245.2,244.6,244.8,2823.0,237.5486,237.6649,237.0833,237.2772,2823.0
2022-11-01 12:15:00,244.8,244.83,244.55,244.83,1915.0,237.2772,237.3062,237.0348,237.3062,1915.0
2022-11-01 12:20:00,244.65,244.76,244.23,244.25,2138.0,237.1318,237.2384,236.7247,236.7441,2138.0
2022-11-01 12:25:00,244.37,244.49,244.25,244.28,1750.0,236.8604,236.9767,236.7441,236.7731,1750.0
2022-11-01 12:30:00,244.33,244.33,244.07,244.15,2311.0,236.8216,236.8216,236.5696,236.6471,2311.0
2022-11-01 12:35:00,244.28,244.28,243.86,243.86,1828.0,236.7731,236.7731,236.366,236.366,1828.0
2022-11-01 12:40:00,243.89,244.48,243.88,244.48,2243.0,236.3951,236.967,236.3854,236.967,2243.0
2022-11-01 12:45:00,244.48,244.51,244.4,244.4,597.0,236.967,236.9961,236.8895,236.8895,597.0
2022-11-01 12:50:00,244.28,244.41,243.95,244.03,3448.0,236.7731,236.8991,236.4533,236.5308,3448.0
2022-11-01 12:55:00,244.04,244.04,243.59,243.71,8305.0,236.5405,236.5405,236.1043,236.2207,8305.0
2022-11-01 13:00:00,243.72,243.81,243.26,243.26,4440.0,236.2303,236.3176,235.7845,235.7845,4440.0
2022-11-01 13:05:00,243.29,243.46,242.93,242.93,5596.0,235.8136,235.9783,235.4646,235.4646,5596.0
2022-11-01 13:10:00,243.02,243.5,242.94,243.24,19973.0,235.5519,236.0171,235.4743,235.7651,19973.0
2022-11-01 13:15:00,243.16,243.22,242.91,242.91,5088.0,235.6876,235.7457,235.4452,235.4452,5088.0
2022-11-01 13:20:00,242.87,243.16,242.87,242.96,9301.0,235.4065,235.6876,235.4065,235.4937,9301.0
2022-11-01 13:25:00,242.89,242.91,242.69,242.74,2520.0,235.4259,235.4452,235.232,235.2805,2520.0
2022-11-01 13:30:00,242.74,242.99,242.74,242.87,1812.0,235.2805,235.5228,235.2805,235.4065,1812.0
2022-11-01 13:35:00,242.87,242.87,242.62,242.62,1791.0,235.4065,235.4065,235.1642,235.1642,1791.0
2022-11-01 13:40:00,242.72,243.43,242.71,242.86,14743.0,235.2611,235.9493,235.2514,235.3968,14743.0
2022-11-01 13:45:00,242.87,243.57,242.85,243.46,3328.0,235.4065,236.085,235.3871,235.9783,3328.0
2022-11-01 13:50:00,243.33,243.5,243.28,243.3,2264.0,235.8523,236.0171,235.8039,235.8233,2264.0
2022-11-01 13:55:00,243.31,243.52,243.31,243.52,1689.0,235.8329,236.0365,235.8329,236.0365,1689.0
2022-11-01 14:00:00,243.47,243.62,243.41,243.48,8049.0,235.988,236.1334,235.9299,235.9977,8049.0
2022-11-01 14:05:00,243.49,243.6,243.48,243.54,2243.0,236.0074,236.114,235.9977,236.0559,2243.0
2022-11-01 14:10:00,243.47,243.61,243.32,243.35,6875.0,235.988,236.1237,235.8426,235.8717,6875.0
2022-11-01 14:15:00,243.42,243.43,242.97,243.21,24110.0,235.9396,235.9493,235.5034,235.736,24110.0
2022-11-01 14:20:00,243.19,244.14,243.18,244.14,12898.0,235.7166,236.6374,235.7069,236.6374,12898.0
2022-11-01 14:25:00,244.02,244.25,243.97,244.17,6802.0,236.5211,236.7441,236.4727,236.6665,6802.0
2022-11-01 14:30:00,244.12,244.41,243.94,243.94,32187.0,236.6181,236.8991,236.4436,236.4436,32187.0
2022-11-01 14:35:00,244.0,244.16,243.97,244.02,4449.0,236.5017,236.6568,236.4727,236.5211,4449.0
2022-11-01 14:40:00,244.0,244.06,243.76,243.91,2807.0,236.5017,236.5599,236.2691,236.4145,2807.0
2022-11-01 14:45:00,243.95,244.07,243.79,244.0,6691.0,236.4533,236.5696,236.2982,236.5017,6691.0
2022-11-01 14:50:00,244.01,244.16,243.95,243.96,16905.0,236.5114,236.6568,236.4533,236.463,16905.0
2022-11-01 14:55:00,243.95,244.3,243.91,243.91,11950.0,236.4533,236.7925,236.4145,236.4145,11950.0
2022-11-01 15:00:00,243.89,244.05,243.85,243.95,7640.0,236.3951,236.5502,236.3564,236.4533,7640.0
2022-11-01 15:05:00,243.95,243.95,243.58,243.66,7831.0,236.4533,236.4533,236.0947,236.1722,7831.0
2022-11-01 15:10:00,243.67,243.67,243.18,243.36,8769.0,236.1819,236.1819,235.7069,235.8814,8769.0
2022-11-01 15:15:00,243.31,243.31,242.93,242.96,5329.0,235.8329,235.8329,235.4646,235.4937,5329.0
2022-11-01 15:20:00,242.94,243.22,242.91,242.95,13849.0,235.4743,235.7457,235.4452,235.484,13849.0
2022-11-01 15:25:00,242.91,242.92,242.56,242.59,5673.0,235.4452,235.4549,235.106,235.1351,5673.0
2022-11-01 15:30:00,242.62,243.04,242.62,243.04,9527.0,235.1642,235.5712,235.1642,235.5712,9527.0
2022-11-01 15:35:00,243.07,243.1,242.72,242.76,10333.0,235.6003,235.6294,235.2611,235.2998,10333.0
2022-11-01 15:40:00,242.76,243.08,242.75,242.81,14388.0,235.2998,235.61,235.2902,235.3483,14388.0
2022-11-01 15:45:00,242.81,243.11,242.54,243.04,11466.0,235.3483,235.6391,235.0866,235.5712,11466.0
2022-11-01 15:50:00,243.1,243.15,242.87,243.0,21852.0,235.6294,235.6779,235.4065,235.5325,21852.0
2022-11-01 15:55:00,243.0,243.16,242.75,242.75,62748.0,235.5325,235.6876,235.2902,235.2902,62748.0
2022-11-02 09:30:00,242.46,242.46,241.17,241.19,3605.0,235.0091,235.0091,233.7587,233.7781,3605.0
2022-11-02 09:35:00,240.93,241.18,240.93,241.06,400.0,233.5261,233.7684,233.5261,233.6521,400.0
2022-11-02 09:40:00,241.17,241.17,240.92,240.92,200.0,233.7587,233.7587,233.5164,233.5164,200.0
2022-11-02 09:45:00,240.59,240.73,240.22,240.64,2783.0,233.1965,233.3322,232.8379,233.245,2783.0
2022-11-02 09:50:00,240.53,241.06,240.53,240.92,3789.0,233.1384,233.6521,233.1384,233.5164,3789.0
2022-11-02 09:55:00,240.39,240.61,240.38,240.53,1622.0,233.0027,233.2159,232.993,233.1384,1622.0
2022-11-02 10:00:00,240.65,241.08,240.63,241.05,2806.0,233.2547,233.6715,233.2353,233.6424,2806.0
2022-11-02 10:05:00,241.04,241.23,240.82,241.09,7179.0,233.6327,233.8169,233.4195,233.6812,7179.0
2022-11-02 10:10:00,241.08,241.9,240.96,241.43,5016.0,233.6715,234.4663,233.5552,234.0107,5016.0
2022-11-02 10:15:00,241.53,241.89,241.52,241.89,800.0,234.1076,234.4566,234.098,234.4566,800.0
2022-11-02 10:20:00,241.91,241.95,241.7,241.72,3000.0,234.476,234.5147,234.2724,234.2918,3000.0
2022-11-02 10:25:00,241.64,242.4,241.64,242.22,2622.0,234.2143,234.9509,234.2143,234.7764,2622.0
2022-11-02 10:30:00,242.35,242.48,242.17,242.31,4132.0,234.9024,235.0285,234.728,234.8637,4132.0
2022-11-02 10:35:00,242.28,242.74,242.18,242.74,2870.0,234.8346,235.2805,234.7377,235.2805,2870.0
2022-11-02 10:40:00,242.77,242.89,242.59,242.84,1459.0,235.3095,235.4259,235.1351,235.3774,1459.0
2022-11-02 10:45:00,242.75,242.84,242.66,242.84,1500.0,235.2902,235.3774,235.2029,235.3774,1500.0
2022-11-02 10:50:00,242.87,243.75,242.8,243.75,1862.0,235.4065,236.2594,235.3386,236.2594,1862.0
2022-11-02 10:55:00,243.81,243.81,243.69,243.69,900.0,236.3176,236.3176,236.2013,236.2013,900.0
2022-11-02 11:00:00,243.62,244.14,243.62,244.04,7015.0,236.1334,236.6374,236.1334,236.5405,7015.0
2022-11-02 11:05:00,244.11,244.13,243.96,244.02,772.0,236.6084,236.6277,236.463,236.5211,772.0
2022-11-02 11:10:00,244.06,244.08,243.29,243.34,2270.0,236.5599,236.5793,235.8136,235.862,2270.0
2022-11-02 11:15:00,243.41,243.5,243.17,243.49,1607.0,235.9299,236.0171,235.6973,236.0074,1607.0
2022-11-02 11:20:00,243.2,243.36,243.04,243.34,1501.0,235.7263,235.8814,235.5712,235.862,1501.0
2022-11-02 11:25:00,243.17,243.37,243.17,243.36,992.0,235.6973,235.8911,235.6973,235.8814,992.0
2022-11-02 11:30:00,243.23,243.46,243.13,243.46,1282.0,235.7554,235.9783,235.6585,235.9783,1282.0
2022-11-02 11:35:00,243.52,243.64,243.12,243.23,1503.0,236.0365,236.1528,235.6488,235.7554,1503.0
2022-11-02 11:40:00,243.23,243.34,243.1,243.18,2752.0,235.7554,235.862,235.6294,235.7069,2752.0
2022-11-02 11:45:00,243.2,243.38,243.1,243.38,2500.0,235.7263,235.9008,235.6294,235.9008,2500.0
2022-11-02 11:50:00,243.38,243.59,243.38,243.59,700.0,235.9008,236.1043,235.9008,236.1043,700.0
2022-11-02 11:55:00,243.52,243.52,242.9,243.04,1200.0,236.0365,236.0365,235.4355,235.5712,1200.0
2022-11-02 12:00:00,242.91,243.15,242.91,243.1,805.0,235.4452,235.6779,235.4452,235.6294,805.0
2022-11-02 12:05:00,243.1,243.3,242.61,242.72,4827.0,235.6294,235.8233,235.1545,235.2611,4827.0
2022-11-02 12:10:00,242.59,242.69,242.51,242.69,1554.0,235.1351,235.232,235.0575,235.232,1554.0
2022-11-02 12:15:00,242.64,242.71,242.61,242.69,819.0,235.1835,235.2514,235.1545,235.232,819.0
2022-11-02 12:20:00,242.77,242.79,242.27,242.48,1938.0,235.3095,235.3289,234.8249,235.0285,1938.0
2022-11-02 12:25:00,242.33,242.34,242.33,242.34,300.0,234.8831,234.8928,234.8831,234.8928,300.0
2022-11-02 12:30:00,242.27,242.48,242.26,242.44,1915.0,234.8249,235.0285,234.8152,234.9897,1915.0
2022-11-02 12:35:00,242.34,242.44,242.16,242.44,4295.0,234.8928,234.9897,234.7183,234.9897,4295.0
2022-11-02 12:40:00,242.55,242.97,242.55,242.97,2195.0,235.0963,235.5034,235.0963,235.5034,2195.0
2022-11-02 12:45:00,243.17,243.36,243.15,243.2,1690.0,235.6973,235.8814,235.6779,235.7263,1690.0
2022-11-02 12:50:00,243.23,243.38,243.22,243.35,1100.0,235.7554,235.9008,235.7457,235.8717,1100.0
2022-11-02 12:55:00,243.42,243.63,243.42,243.62,1400.0,235.9396,236.1431,235.9396,236.1334,1400.0
2022-11-02 13:00:00,243.6,243.66,243.53,243.53,983.0,236.114,236.1722,236.0462,236.0462,983.0
2022-11-02 13:05:00,243.56,243.61,243.5,243.54,1731.0,236.0753,236.1237,236.0171,236.0559,1731.0
2022-11-02 13:10:00,243.39,243.53,243.39,243.39,469.0,235.9105,236.0462,235.9105,235.9105,469.0
2022-11-02 13:15:00,243.34,243.78,243.34,243.78,1953.0,235.862,236.2885,235.862,236.2885,1953.0
2022-11-02 13:20:00,243.72,243.72,243.62,243.67,781.0,236.2303,236.2303,236.1334,236.1819,781.0
2022-11-02 13:25:00,243.47,243.65,243.39,243.65,1412.0,235.988,236.1625,235.9105,236.1625,1412.0
2022-11-02 13:30:00,243.59,243.69,243.59,243.64,600.0,236.1043,236.2013,236.1043,236.1528,600.0
2022-11-02 13:35:00,243.72,243.95,243.72,243.95,1250.0,236.2303,236.4533,236.2303,236.4533,1250.0
2022-11-02 13:40:00,243.96,244.3,243.96,244.3,1004.0,236.463,236.7925,236.463,236.7925,1004.0
2022-11-02 13:45:00,244.4,244.57,244.38,244.38,1513.0,236.8895,237.0542,236.8701,236.8701,1513.0
2022-11-02 13:50:00,244.52,244.66,244.52,244.66,200.0,237.0058,237.1415,237.0058,237.1415,200.0
2022-11-02 13:55:00,244.52,244.52,244.31,244.31,1075.0,237.0058,237.0058,236.8022,236.8022,1075.0
2022-11-02 14:00:00,244.31,246.96,244.13,246.94,6267.0,236.8022,239.3708,236.6277,239.3514,6267.0
2022-11-02 14:05:00,246.94,247.27,246.67,246.94,4816.0,239.3514,239.6713,239.0897,239.3514,4816.0
2022-11-02 14:10:00,246.74,246.74,245.71,245.99,6983.0,239.1575,239.1575,238.1592,238.4306,6983.0
2022-11-02 14:15:00,245.95,246.29,245.35,245.79,4173.0,238.3918,238.7214,237.8103,238.2367,4173.0
2022-11-02 14:20:00,245.83,246.03,245.64,245.86,2593.0,238.2755,238.4694,238.0913,238.3046,2593.0
2022-11-02 14:25:00,245.7,246.3,245.7,246.26,4393.0,238.1495,238.7311,238.1495,238.6923,4393.0
2022-11-02 14:30:00,246.38,246.67,245.28,245.69,4704.0,238.8086,239.0897,237.7424,238.1398,4704.0
2022-11-02 14:35:00,245.62,246.75,243.36,244.04,10104.0,238.072,239.1672,235.8814,236.5405,10104.0
2022-11-02 14:40:00,243.92,245.42,243.67,244.74,9126.0,236.4242,237.8781,236.1819,237.219,9126.0
2022-11-02 14:45:00,244.38,244.78,243.61,243.61,4557.0,236.8701,237.2578,236.1237,236.1237,4557.0
2022-11-02 14:50:00,243.04,243.05,241.2,241.68,3196.0,235.5712,235.5809,233.7878,234.253,3196.0
2022-11-02 14:55:00,241.7,242.54,241.52,242.18,3621.0,234.2724,235.0866,234.098,234.7377,3621.0
2022-11-02 15:00:00,242.16,242.59,241.89,242.29,4362.0,234.7183,235.1351,234.4566,234.8443,4362.0
2022-11-02 15:05:00,242.39,243.3,242.23,243.3,2840.0,234.9412,235.8233,234.7861,235.8233,2840.0
2022-11-02 15:10:00,243.31,243.42,242.79,242.79,2920.0,235.8329,235.9396,235.3289,235.3289,2920.0
2022-11-02 15:15:00,242.78,242.78,241.88,241.88,4380.0,235.3192,235.3192,234.4469,234.4469,4380.0
2022-11-02 15:20:00,241.87,242.04,241.17,241.31,5448.0,234.4372,234.602,233.7587,233.8944,5448.0
2022-11-02 15:25:00,241.31,241.31,240.37,240.86,4184.0,233.8944,233.8944,232.9833,233.4582,4184.0
2022-11-02 15:30:00,240.75,240.76,240.22,240.42,5562.0,233.3516,233.3613,232.8379,233.0318,5562.0
2022-11-02 15:35:00,240.19,241.11,240.14,241.11,5628.0,232.8088,233.7006,232.7604,233.7006,5628.0
2022-11-02 15:40:00,240.88,241.02,240.56,240.94,4984.0,233.4776,233.6133,233.1675,233.5358,4984.0
2022-11-02 15:45:00,240.81,240.83,240.4,240.63,8020.0,233.4098,233.4292,233.0124,233.2353,8020.0
2022-11-02 15:50:00,240.42,240.66,240.19,240.5,16710.0,233.0318,233.2644,232.8088,233.1093,16710.0
2022-11-02 15:55:00,240.38,240.54,239.99,239.99,40399.0,232.993,233.1481,232.615,232.615,40399.0
2022-11-03 09:30:00,237.81,238.61,237.14,238.53,11023.0,230.502,231.2774,229.8526,231.1998,11023.0
2022-11-03 09:35:00,237.24,237.55,236.44,237.55,2822.0,229.9495,230.25,229.1741,230.25,2822.0
2022-11-03 09:40:00,237.55,237.98,237.09,237.36,14098.0,230.25,230.6667,229.8041,230.0658,14098.0
2022-11-03 09:45:00,235.5,236.62,235.5,236.52,3306.0,228.263,229.3485,228.263,229.2516,3306.0
2022-11-03 09:50:00,236.36,236.36,235.75,235.91,2100.0,229.0965,229.0965,228.5053,228.6604,2100.0
2022-11-03 09:55:00,235.91,236.44,235.91,236.19,4177.0,228.6604,229.1741,228.6604,228.9317,4177.0
2022-11-03 10:00:00,236.4,237.74,236.36,237.5,4653.0,229.1353,230.4341,229.0965,230.2015,4653.0
2022-11-03 10:05:00,237.46,237.76,237.2,237.74,1282.0,230.1627,230.4535,229.9107,230.4341,1282.0
2022-11-03 10:10:00,237.72,238.61,237.71,238.61,6596.0,230.4147,231.2774,230.405,231.2774,6596.0
2022-11-03 10:15:00,238.69,238.71,238.05,238.65,2900.0,231.3549,231.3743,230.7346,231.3162,2900.0
2022-11-03 10:20:00,238.53,239.11,238.5,239.11,1816.0,231.1998,231.762,231.1708,231.762,1816.0
2022-11-03 10:25:00,239.09,239.16,238.68,239.08,4811.0,231.7426,231.8105,231.3452,231.7329,4811.0
2022-11-03 10:30:00,238.99,238.99,238.32,238.36,1612.0,231.6457,231.6457,230.9963,231.0351,1612.0
2022-11-03 10:35:00,238.38,238.49,238.14,238.25,3921.0,231.0544,231.1611,230.8218,230.9284,3921.0
2022-11-03 10:40:00,238.21,238.53,238.08,238.38,3942.0,230.8897,231.1998,230.7637,231.0544,3942.0
2022-11-03 10:45:00,238.43,238.56,238.08,238.29,3897.0,231.1029,231.2289,230.7637,230.9672,3897.0
2022-11-03 10:50:00,238.12,238.71,237.97,238.56,19495.0,230.8024,231.3743,230.657,231.2289,19495.0
2022-11-03 10:55:00,238.55,238.56,238.05,238.26,2348.0,231.2192,231.2289,230.7346,230.9381,2348.0
2022-11-03 11:00:00,238.13,238.17,237.78,237.78,2189.0,230.8121,230.8509,230.4729,230.4729,2189.0
2022-11-03 11:05:00,237.53,237.64,237.42,237.64,997.0,230.2306,230.3372,230.124,230.3372,997.0
2022-11-03 11:10:00,237.55,237.93,237.45,237.6,1458.0,230.25,230.6183,230.153,230.2984,1458.0
2022-11-03 11:15:00,237.66,237.66,237.21,237.21,2196.0,230.3566,230.3566,229.9204,229.9204,2196.0
2022-11-03 11:20:00,237.48,237.87,237.48,237.87,2190.0,230.1821,230.5601,230.1821,230.5601,2190.0
2022-11-03 11:25:00,237.76,238.07,237.76,237.76,3026.0,230.4535,230.754,230.4535,230.4535,3026.0
2022-11-03 11:30:00,237.73,237.73,237.26,237.54,1923.0,230.4244,230.4244,229.9689,230.2403,1923.0
2022-11-03 11:35:00,237.74,238.04,237.74,237.99,812.0,230.4341,230.7249,230.4341,230.6764,812.0
2022-11-03 11:40:00,237.93,237.93,237.57,237.57,2900.0,230.6183,230.6183,230.2693,230.2693,2900.0
2022-11-03 11:45:00,237.67,237.91,237.67,237.8,1152.0,230.3663,230.5989,230.3663,230.4923,1152.0
2022-11-03 11:50:00,237.77,238.02,237.61,238.02,1257.0,230.4632,230.7055,230.3081,230.7055,1257.0
2022-11-03 11:55:00,237.95,237.99,237.68,237.8,1801.0,230.6377,230.6764,230.376,230.4923,1801.0
2022-11-03 12:00:00,237.67,238.0,237.29,238.0,2538.0,230.3663,230.6861,229.9979,230.6861,2538.0
2022-11-03 12:05:00,238.04,238.07,237.56,237.56,1377.0,230.7249,230.754,230.2596,230.2596,1377.0
2022-11-03 12:10:00,237.7,238.16,237.65,238.07,4172.0,230.3953,230.8412,230.3469,230.754,4172.0
2022-11-03 12:15:00,238.21,238.5,238.13,238.47,2680.0,230.8897,231.1708,230.8121,231.1417,2680.0
2022-11-03 12:20:00,238.47,238.47,237.9,237.9,1900.0,231.1417,231.1417,230.5892,230.5892,1900.0
2022-11-03 12:25:00,237.98,238.56,237.9,238.56,2377.0,230.6667,231.2289,230.5892,231.2289,2377.0
2022-11-03 12:30:00,238.42,238.54,238.02,238.03,5038.0,231.0932,231.2095,230.7055,230.7152,5038.0
2022-11-03 12:35:00,238.01,238.01,237.7,237.72,3146.0,230.6958,230.6958,230.3953,230.4147,3146.0
2022-11-03 12:40:00,237.79,238.39,237.79,238.39,4820.0,230.4826,231.0641,230.4826,231.0641,4820.0
2022-11-03 12:45:00,238.33,238.48,238.32,238.33,3203.0,231.006,231.1514,230.9963,231.006,3203.0
2022-11-03 12:50:00,238.39,238.71,238.32,238.64,4100.0,231.0641,231.3743,230.9963,231.3065,4100.0
2022-11-03 12:55:00,238.61,238.77,238.6,238.63,2382.0,231.2774,231.4325,231.2677,231.2968,2382.0
2022-11-03 13:00:00,238.58,238.73,238.38,238.42,2830.0,231.2483,231.3937,231.0544,231.0932,2830.0
2022-11-03 13:05:00,238.37,238.41,237.99,238.26,3361.0,231.0448,231.0835,230.6764,230.9381,3361.0
2022-11-03 13:10:00,238.11,238.19,238.07,238.14,3851.0,230.7927,230.8703,230.754,230.8218,3851.0
2022-11-03 13:15:00,238.08,238.13,237.92,238.04,3815.0,230.7637,230.8121,230.6086,230.7249,3815.0
2022-11-03 13:20:00,237.94,237.94,237.7,237.84,2849.0,230.628,230.628,230.3953,230.531,2849.0
2022-11-03 13:25:00,237.92,238.3,237.84,238.26,5418.0,230.6086,230.9769,230.531,230.9381,5418.0
2022-11-03 13:30:00,238.26,238.31,237.92,237.92,2932.0,230.9381,230.9866,230.6086,230.6086,2932.0
2022-11-03 13:35:00,237.84,238.31,237.81,238.31,6338.0,230.531,230.9866,230.502,230.9866,6338.0
2022-11-03 13:40:00,238.27,238.28,237.73,237.73,2400.0,230.9478,230.9575,230.4244,230.4244,2400.0
2022-11-03 13:45:00,237.75,238.16,237.73,238.01,4638.0,230.4438,230.8412,230.4244,230.6958,4638.0
2022-11-03 13:50:00,237.91,238.12,237.65,238.12,10571.0,230.5989,230.8024,230.3469,230.8024,10571.0
2022-11-03 13:55:00,238.13,238.23,237.71,237.89,3500.0,230.8121,230.9091,230.405,230.5795,3500.0
2022-11-03 14:00:00,237.71,237.71,237.43,237.69,2000.0,230.405,230.405,230.1336,230.3857,2000.0
2022-11-03 14:05:00,237.82,237.82,237.66,237.69,7143.0,230.5117,230.5117,230.3566,230.3857,7143.0
2022-11-03 14:10:00,237.72,237.93,237.67,237.93,4081.0,230.4147,230.6183,230.3663,230.6183,4081.0
2022-11-03 14:15:00,237.96,238.16,237.96,238.1,2501.0,230.6474,230.8412,230.6474,230.7831,2501.0
2022-11-03 14:20:00,238.13,238.55,238.13,238.53,3674.0,230.8121,231.2192,230.8121,231.1998,3674.0
2022-11-03 14:25:00,238.49,239.11,238.49,239.11,2960.0,231.1611,231.762,231.1611,231.762,2960.0
2022-11-03 14:30:00,239.12,239.56,239.09,239.46,3676.0,231.7717,232.1982,231.7426,232.1013,3676.0
2022-11-03 14:35:00,239.31,239.31,238.76,239.01,5033.0,231.9559,231.9559,231.4228,231.6651,5033.0
2022-11-03 14:40:00,239.08,239.13,238.93,238.93,3192.0,231.7329,231.7814,231.5875,231.5875,3192.0
2022-11-03 14:45:00,238.92,238.92,238.66,238.66,6079.0,231.5779,231.5779,231.3258,231.3258,6079.0
2022-11-03 14:50:00,238.71,238.82,238.4,238.82,5539.0,231.3743,231.4809,231.0738,231.4809,5539.0
2022-11-03 14:55:00,238.7,239.19,238.7,239.19,4357.0,231.3646,231.8396,231.3646,231.8396,4357.0
2022-11-03 15:00:00,239.07,239.3,239.06,239.23,3819.0,231.7232,231.9462,231.7136,231.8783,3819.0
2022-11-03 15:05:00,239.24,239.38,239.06,239.06,5297.0,231.888,232.0237,231.7136,231.7136,5297.0
2022-11-03 15:10:00,239.01,239.08,238.79,238.8,2771.0,231.6651,231.7329,231.4519,231.4615,2771.0
2022-11-03 15:15:00,238.77,238.88,238.37,238.37,4196.0,231.4325,231.5391,231.0448,231.0448,4196.0
2022-11-03 15:20:00,238.42,238.55,238.36,238.4,9064.0,231.0932,231.2192,231.0351,231.0738,9064.0
2022-11-03 15:25:00,238.4,238.71,238.39,238.6,10009.0,231.0738,231.3743,231.0641,231.2677,10009.0
2022-11-03 15:30:00,238.6,239.11,238.45,239.11,14834.0,231.2677,231.762,231.1223,231.762,14834.0
2022-11-03 15:35:00,239.11,239.11,238.59,238.76,17749.0,231.762,231.762,231.258,231.4228,17749.0
2022-11-03 15:40:00,238.74,238.74,238.4,238.47,13871.0,231.4034,231.4034,231.0738,231.1417,13871.0
2022-11-03 15:45:00,238.43,238.56,238.4,238.48,25969.0,231.1029,231.2289,231.0738,231.1514,25969.0
2022-11-03 15:50:00,238.5,238.52,238.26,238.37,38341.0,231.1708,231.1901,230.9381,231.0448,38341.0
2022-11-03 15:55:00,238.37,238.42,237.9,238.19,71797.0,231.0448,231.0932,230.5892,230.8703,71797.0
2022-11-04 09:35:00,251.94,258.53,244.03,249.57,15107.0,244.1977,250.5852,236.5308,241.9006,15107.0
2022-11-04 09:40:00,250.47,251.58,247.82,248.67,5272.0,242.7729,243.8488,240.2044,241.0282,5272.0
2022-11-04 09:45:00,248.92,249.86,246.33,249.34,7045.0,241.2705,242.1817,238.7601,241.6776,7045.0
2022-11-04 09:50:00,249.36,250.36,247.23,249.94,9854.0,241.697,242.6663,239.6325,242.2592,9854.0
2022-11-04 09:55:00,249.83,250.78,249.5,249.81,234028.0,242.1526,243.0734,241.8327,242.1332,234028.0
2022-11-04 10:00:00,249.81,251.0,249.58,250.86,14109.0,242.1332,243.2866,241.9103,243.1509,14109.0
2022-11-04 10:05:00,251.0,251.03,249.89,250.29,17481.0,243.2866,243.3157,242.2107,242.5984,17481.0
2022-11-04 10:10:00,250.35,251.57,250.32,251.16,8324.0,242.6566,243.8391,242.6275,243.4417,8324.0
2022-11-04 10:15:00,250.72,251.41,250.36,250.62,7804.0,243.0152,243.684,242.6663,242.9183,7804.0
2022-11-04 10:20:00,250.27,251.65,250.27,251.65,6907.0,242.5791,243.9167,242.5791,243.9167,6907.0
2022-11-04 10:25:00,251.65,252.86,251.46,251.66,10007.0,243.9167,245.0895,243.7325,243.9263,10007.0
2022-11-04 10:30:00,251.3,252.18,251.29,251.34,5126.0,243.5774,244.4304,243.5677,243.6162,5126.0
2022-11-04 10:35:00,251.34,252.04,251.0,252.03,4837.0,243.6162,244.2947,243.2866,244.285,4837.0
2022-11-04 10:40:00,252.03,253.03,251.56,252.34,11148.0,244.285,245.2542,243.8294,244.5855,11148.0
2022-11-04 10:45:00,252.45,252.45,250.74,250.94,3662.0,244.6921,244.6921,243.0346,243.2285,3662.0
2022-11-04 10:50:00,251.25,252.04,250.37,250.81,19021.0,243.5289,244.2947,242.676,243.1025,19021.0
2022-11-04 10:55:00,250.81,250.91,250.35,250.67,12326.0,243.1025,243.1994,242.6566,242.9668,12326.0
2022-11-04 11:00:00,250.97,251.26,250.38,251.12,2382.0,243.2576,243.5386,242.6857,243.4029,2382.0
2022-11-04 11:05:00,250.89,251.33,250.42,250.74,6044.0,243.18,243.6065,242.7245,243.0346,6044.0
2022-11-04 11:10:00,250.62,250.91,250.51,250.91,14663.0,242.9183,243.1994,242.8117,243.1994,14663.0
2022-11-04 11:15:00,250.74,250.91,250.6,250.75,17685.0,243.0346,243.1994,242.8989,243.0443,17685.0
2022-11-04 11:20:00,250.75,250.98,250.43,250.83,8474.0,243.0443,243.2672,242.7341,243.1219,8474.0
2022-11-04 11:25:00,250.83,251.34,249.68,250.25,21383.0,243.1219,243.6162,242.0072,242.5597,21383.0
2022-11-04 11:30:00,249.73,250.57,249.28,250.46,13372.0,242.0557,242.8698,241.6195,242.7632,13372.0
2022-11-04 11:35:00,250.55,251.02,250.29,251.02,11110.0,242.8505,243.306,242.5984,243.306,11110.0
2022-11-04 11:40:00,251.06,251.06,250.33,250.5,15658.0,243.3448,243.3448,242.6372,242.802,15658.0
2022-11-04 11:45:00,250.5,250.81,250.23,250.66,15521.0,242.802,243.1025,242.5403,242.9571,15521.0
2022-11-04 11:50:00,250.55,250.55,249.24,249.7,12803.0,242.8505,242.8505,241.5807,242.0266,12803.0
2022-11-04 11:55:00,249.55,249.79,249.41,249.44,9203.0,241.8812,242.1138,241.7455,241.7746,9203.0
2022-11-04 12:00:00,249.4,249.66,248.52,248.93,12589.0,241.7358,241.9878,240.8828,241.2802,12589.0
2022-11-04 12:05:00,248.75,249.53,248.74,249.5,7975.0,241.1058,241.8618,241.0961,241.8327,7975.0
2022-11-04 12:10:00,249.4,249.85,249.23,249.81,11131.0,241.7358,242.172,241.571,242.1332,11131.0
2022-11-04 12:15:00,249.82,250.82,249.8,250.66,9821.0,242.1429,243.1122,242.1235,242.9571,9821.0
2022-11-04 12:20:00,250.67,250.93,250.45,250.84,9592.0,242.9668,243.2188,242.7535,243.1315,9592.0
2022-11-04 12:25:00,250.83,251.61,250.62,251.4,11636.0,243.1219,243.8779,242.9183,243.6743,11636.0
2022-11-04 12:30:00,251.46,251.46,250.86,251.17,11527.0,243.7325,243.7325,243.1509,243.4514,11527.0
2022-11-04 12:35:00,251.18,251.18,250.47,250.59,14106.0,243.4611,243.4611,242.7729,242.8892,14106.0
2022-11-04 12:40:00,250.59,250.77,250.25,250.65,9272.0,242.8892,243.0637,242.5597,242.9474,9272.0
2022-11-04 12:45:00,250.65,250.88,250.57,250.79,8230.0,242.9474,243.1703,242.8698,243.0831,8230.0
2022-11-04 12:50:00,250.79,251.46,250.76,251.46,6587.0,243.0831,243.7325,243.054,243.7325,6587.0
2022-11-04 12:55:00,251.31,251.53,250.77,250.77,7710.0,243.5871,243.8003,243.0637,243.0637,7710.0
2022-11-04 13:00:00,250.77,250.79,249.65,250.45,101352.0,243.0637,243.0831,241.9781,242.7535,101352.0
2022-11-04 13:05:00,250.59,250.61,249.24,249.25,16122.0,242.8892,242.9086,241.5807,241.5904,16122.0
2022-11-04 13:10:00,249.27,250.84,249.27,250.47,9171.0,241.6098,243.1315,241.6098,242.7729,9171.0
2022-11-04 13:15:00,250.47,250.78,250.37,250.78,14207.0,242.7729,243.0734,242.676,243.0734,14207.0
2022-11-04 13:20:00,250.74,251.14,250.6,250.75,15853.0,243.0346,243.4223,242.8989,243.0443,15853.0
2022-11-04 13:25:00,250.75,250.75,250.5,250.65,9514.0,243.0443,243.0443,242.802,242.9474,9514.0
2022-11-04 13:30:00,250.65,251.12,250.51,250.62,16098.0,242.9474,243.4029,242.8117,242.9183,16098.0
2022-11-04 13:35:00,250.61,251.08,250.44,250.7,9746.0,242.9086,243.3642,242.7438,242.9958,9746.0
2022-11-04 13:40:00,250.6,250.7,249.97,250.0,8359.0,242.8989,242.9958,242.2883,242.3174,8359.0
2022-11-04 13:45:00,250.08,250.61,249.94,250.39,9791.0,242.3949,242.9086,242.2592,242.6954,9791.0
2022-11-04 13:50:00,250.53,250.7,250.01,250.49,6384.0,242.8311,242.9958,242.3271,242.7923,6384.0
2022-11-04 13:55:00,250.39,250.52,250.23,250.37,8731.0,242.6954,242.8214,242.5403,242.676,8731.0
2022-11-04 14:00:00,250.37,250.85,250.36,250.71,12154.0,242.676,243.1412,242.6663,243.0055,12154.0
2022-11-04 14:05:00,250.63,251.17,250.5,250.9,19077.0,242.928,243.4514,242.802,243.1897,19077.0
2022-11-04 14:10:00,250.84,251.15,250.83,251.02,6536.0,243.1315,243.432,243.1219,243.306,6536.0
2022-11-04 14:15:00,251.02,251.78,250.89,251.69,7298.0,243.306,244.0427,243.18,243.9554,7298.0
2022-11-04 14:20:00,251.69,252.0,251.08,251.74,15027.0,243.9554,244.2559,243.3642,244.0039,15027.0
2022-11-04 14:25:00,251.6,252.24,251.56,251.67,5873.0,243.8682,244.4885,243.8294,243.936,5873.0
2022-11-04 14:30:00,251.67,251.67,251.12,251.29,3200.0,243.936,243.936,243.4029,243.5677,3200.0
2022-11-04 14:35:00,251.29,251.77,251.14,251.6,6335.0,243.5677,244.033,243.4223,243.8682,6335.0
2022-11-04 14:40:00,251.55,252.49,251.54,252.49,9165.0,243.8197,244.7308,243.81,244.7308,9165.0
2022-11-04 14:45:00,252.32,252.32,252.01,252.23,10455.0,244.5661,244.5661,244.2656,244.4788,10455.0
2022-11-04 14:50:00,252.36,252.92,252.36,252.92,3887.0,244.6048,245.1476,244.6048,245.1476,3887.0
2022-11-04 14:55:00,252.75,253.17,252.66,253.01,11897.0,244.9829,245.3899,244.8956,245.2349,11897.0
2022-11-04 15:00:00,252.96,253.66,252.96,253.6,9670.0,245.1864,245.8649,245.1864,245.8067,9670.0
2022-11-04 15:05:00,253.71,254.0,253.47,253.9,11873.0,245.9134,246.1944,245.6807,246.0975,11873.0
2022-11-04 15:10:00,254.0,254.52,253.93,254.47,13900.0,246.1944,246.6985,246.1266,246.65,13900.0
2022-11-04 15:15:00,254.56,254.7,254.23,254.47,12425.0,246.7372,246.8729,246.4174,246.65,12425.0
2022-11-04 15:20:00,254.29,254.29,253.37,253.38,12636.0,246.4755,246.4755,245.5838,245.5935,12636.0
2022-11-04 15:25:00,253.36,253.75,253.08,253.1,8657.0,245.5741,245.9521,245.3027,245.3221,8657.0
2022-11-04 15:30:00,253.18,253.39,252.79,253.3,10125.0,245.3996,245.6032,245.0216,245.5159,10125.0
2022-11-04 15:35:00,253.21,253.3,252.68,252.76,14930.0,245.4287,245.5159,244.915,244.9925,14930.0
2022-11-04 15:40:00,252.73,253.46,252.7,253.46,17663.0,244.9635,245.671,244.9344,245.671,17663.0
2022-11-04 15:45:00,253.41,253.69,253.29,253.48,21024.0,245.6226,245.894,245.5063,245.6904,21024.0
2022-11-04 15:50:00,253.48,254.27,253.35,254.18,35766.0,245.6904,246.4561,245.5644,246.3689,35766.0
2022-11-04 15:55:00,254.16,255.06,254.15,254.87,122602.0,246.3495,247.2219,246.3398,247.0377,122602.0
2022-11-07 09:30:00,255.66,256.51,255.02,256.51,20038.0,247.8034,248.6273,247.1831,248.6273,20038.0
2022-11-07 09:35:00,256.67,256.9,256.09,256.64,6267.0,248.7824,249.0053,248.2202,248.7533,6267.0
2022-11-07 09:40:00,256.92,257.54,256.82,256.87,3272.0,249.0247,249.6257,248.9278,248.9762,3272.0
2022-11-07 09:45:00,256.44,256.44,254.68,255.14,5997.0,248.5595,248.5595,246.8535,247.2994,5997.0
2022-11-07 09:50:00,255.35,256.2,255.21,256.01,3201.0,247.503,248.3268,247.3673,248.1427,3201.0
2022-11-07 09:55:00,255.95,256.09,254.6,254.6,4603.0,248.0845,248.2202,246.776,246.776,4603.0
2022-11-07 10:00:00,254.81,255.7,254.45,255.3,9265.0,246.9795,247.8422,246.6306,247.4545,9265.0
2022-11-07 10:05:00,255.63,255.86,255.23,255.51,2000.0,247.7743,247.9973,247.3866,247.658,2000.0
2022-11-07 10:10:00,255.74,255.74,254.89,255.55,7820.0,247.881,247.881,247.0571,247.6968,7820.0
2022-11-07 10:15:00,255.65,256.92,255.64,256.49,8742.0,247.7937,249.0247,247.784,248.6079,8742.0
2022-11-07 10:20:00,256.22,256.65,256.2,256.51,4792.0,248.3462,248.763,248.3268,248.6273,4792.0
2022-11-07 10:25:00,256.84,256.84,255.75,255.86,4902.0,248.9472,248.9472,247.8907,247.9973,4902.0
2022-11-07 10:30:00,255.93,255.98,255.12,255.34,8069.0,248.0651,248.1136,247.28,247.4933,8069.0
2022-11-07 10:35:00,255.5,255.52,255.13,255.17,3503.0,247.6483,247.6677,247.2897,247.3285,3503.0
2022-11-07 10:40:00,255.26,255.86,255.26,255.51,3467.0,247.4157,247.9973,247.4157,247.658,3467.0
2022-11-07 10:45:00,255.53,255.83,254.98,255.19,4154.0,247.6774,247.9682,247.1443,247.3479,4154.0
2022-11-07 10:50:00,254.94,256.04,254.9,256.04,3200.0,247.1056,248.1717,247.0668,248.1717,3200.0
2022-11-07 10:55:00,255.83,255.94,255.56,255.82,2059.0,247.9682,248.0748,247.7065,247.9585,2059.0
2022-11-07 11:00:00,255.79,256.05,255.61,255.98,2300.0,247.9294,248.1814,247.755,248.1136,2300.0
2022-11-07 11:05:00,256.06,256.2,255.22,255.22,2012.0,248.1911,248.3268,247.3769,247.3769,2012.0
2022-11-07 11:10:00,255.42,255.55,255.11,255.33,2615.0,247.5708,247.6968,247.2703,247.4836,2615.0
2022-11-07 11:15:00,255.25,255.62,255.24,255.59,2120.0,247.406,247.7647,247.3963,247.7356,2120.0
2022-11-07 11:20:00,255.47,255.64,255.1,255.26,2973.0,247.6193,247.784,247.2606,247.4157,2973.0
2022-11-07 11:25:00,255.26,255.35,254.88,255.35,2292.0,247.4157,247.503,247.0474,247.503,2292.0
2022-11-07 11:30:00,255.49,255.74,255.19,255.28,1480.0,247.6386,247.881,247.3479,247.4351,1480.0
2022-11-07 11:35:00,255.13,255.34,254.7,254.7,2145.0,247.2897,247.4933,246.8729,246.8729,2145.0
2022-11-07 11:40:00,254.73,254.73,253.92,254.42,4172.0,246.902,246.902,246.1169,246.6015,4172.0
2022-11-07 11:45:00,254.41,254.58,254.27,254.57,2101.0,246.5918,246.7566,246.4561,246.7469,2101.0
2022-11-07 11:50:00,254.44,254.88,254.34,254.76,3712.0,246.6209,247.0474,246.524,246.9311,3712.0
2022-11-07 11:55:00,254.77,255.0,254.59,255.0,4578.0,246.9408,247.1637,246.7663,247.1637,4578.0
2022-11-07 12:00:00,254.9,254.9,254.44,254.9,3627.0,247.0668,247.0668,246.6209,247.0668,3627.0
2022-11-07 12:05:00,255.07,255.32,254.77,255.13,3939.0,247.2316,247.4739,246.9408,247.2897,3939.0
2022-11-07 12:10:00,255.09,255.31,254.84,254.84,2900.0,247.2509,247.4642,247.0086,247.0086,2900.0
2022-11-07 12:15:00,254.87,255.0,254.63,254.99,14306.0,247.0377,247.1637,246.8051,247.154,14306.0
2022-11-07 12:20:00,254.99,255.0,254.62,254.76,2572.0,247.154,247.1637,246.7954,246.9311,2572.0
2022-11-07 12:25:00,255.0,255.05,254.72,254.95,4529.0,247.1637,247.2122,246.8923,247.1152,4529.0
2022-11-07 12:30:00,255.0,255.06,254.67,254.88,3125.0,247.1637,247.2219,246.8438,247.0474,3125.0
2022-11-07 12:35:00,255.0,255.0,254.52,254.66,3122.0,247.1637,247.1637,246.6985,246.8342,3122.0
2022-11-07 12:40:00,254.7,254.8,254.01,254.09,11308.0,246.8729,246.9699,246.2041,246.2817,11308.0
2022-11-07 12:45:00,254.07,254.16,253.9,253.92,1958.0,246.2623,246.3495,246.0975,246.1169,1958.0
2022-11-07 12:50:00,253.9,253.9,253.49,253.51,2236.0,246.0975,246.0975,245.7001,245.7195,2236.0
2022-11-07 12:55:00,253.51,253.51,253.01,253.35,3275.0,245.7195,245.7195,245.2349,245.5644,3275.0
2022-11-07 13:00:00,253.42,254.02,253.42,254.02,1301.0,245.6323,246.2138,245.6323,246.2138,1301.0
2022-11-07 13:05:00,253.97,254.39,253.65,254.39,11412.0,246.1654,246.5725,245.8552,246.5725,11412.0
2022-11-07 13:10:00,254.53,254.68,254.4,254.51,3351.0,246.7082,246.8535,246.5821,246.6888,3351.0
2022-11-07 13:15:00,254.42,254.48,254.33,254.46,1224.0,246.6015,246.6597,246.5143,246.6403,1224.0
2022-11-07 13:20:00,254.53,254.56,254.41,254.51,2225.0,246.7082,246.7372,246.5918,246.6888,2225.0
2022-11-07 13:25:00,254.45,254.94,254.45,254.87,4289.0,246.6306,247.1056,246.6306,247.0377,4289.0
2022-11-07 13:30:00,255.0,255.08,254.82,254.82,3205.0,247.1637,247.2412,246.9892,246.9892,3205.0
2022-11-07 13:35:00,254.81,255.11,254.79,255.0,3281.0,246.9795,247.2703,246.9602,247.1637,3281.0
2022-11-07 13:40:00,255.0,255.1,254.93,255.07,2200.0,247.1637,247.2606,247.0959,247.2316,2200.0
2022-11-07 13:45:00,255.02,255.15,254.85,255.12,4168.0,247.1831,247.3091,247.0183,247.28,4168.0
2022-11-07 13:50:00,255.07,255.1,254.93,254.96,5414.0,247.2316,247.2606,247.0959,247.1249,5414.0
2022-11-07 13:55:00,254.91,255.22,254.91,255.03,9367.0,247.0765,247.3769,247.0765,247.1928,9367.0
2022-11-07 14:00:00,255.18,255.56,255.16,255.56,1867.0,247.3382,247.7065,247.3188,247.7065,1867.0
2022-11-07 14:05:00,255.53,255.64,255.1,255.26,2839.0,247.6774,247.784,247.2606,247.4157,2839.0
2022-11-07 14:10:00,255.23,256.04,255.23,256.02,2984.0,247.3866,248.1717,247.3866,248.1524,2984.0
2022-11-07 14:15:00,256.0,256.7,256.0,256.7,2874.0,248.133,248.8115,248.133,248.8115,2874.0
2022-11-07 14:20:00,256.56,256.79,256.39,256.79,3871.0,248.6758,248.8987,248.511,248.8987,3871.0
2022-11-07 14:25:00,256.82,256.96,256.71,256.81,4463.0,248.9278,249.0635,248.8212,248.9181,4463.0
2022-11-07 14:30:00,256.74,257.29,256.73,257.29,5652.0,248.8502,249.3833,248.8405,249.3833,5652.0
2022-11-07 14:35:00,257.35,257.4,257.08,257.12,3989.0,249.4415,249.49,249.1798,249.2186,3989.0
2022-11-07 14:40:00,257.2,257.23,257.11,257.22,2878.0,249.2961,249.3252,249.2089,249.3155,2878.0
2022-11-07 14:45:00,257.21,257.29,256.92,256.95,2653.0,249.3058,249.3833,249.0247,249.0538,2653.0
2022-11-07 14:50:00,257.02,257.1,256.67,256.81,3447.0,249.1216,249.1992,248.7824,248.9181,3447.0
2022-11-07 14:55:00,256.85,256.85,256.44,256.63,4256.0,248.9569,248.9569,248.5595,248.7436,4256.0
2022-11-07 15:00:00,256.63,256.78,256.51,256.57,3578.0,248.7436,248.889,248.6273,248.6855,3578.0
2022-11-07 15:05:00,256.5,256.86,256.5,256.85,4473.0,248.6176,248.9665,248.6176,248.9569,4473.0
2022-11-07 15:10:00,256.86,257.02,256.77,256.94,4016.0,248.9665,249.1216,248.8793,249.0441,4016.0
2022-11-07 15:15:00,256.94,256.98,256.79,256.9,3551.0,249.0441,249.0829,248.8987,249.0053,3551.0
2022-11-07 15:20:00,256.9,257.01,256.54,256.83,5427.0,249.0053,249.1119,248.6564,248.9375,5427.0
2022-11-07 15:25:00,256.9,256.9,256.49,256.57,5170.0,249.0053,249.0053,248.6079,248.6855,5170.0
2022-11-07 15:30:00,256.55,256.96,256.55,256.66,6924.0,248.6661,249.0635,248.6661,248.7727,6924.0
2022-11-07 15:35:00,256.65,256.73,256.28,256.31,5431.0,248.763,248.8405,248.4044,248.4335,5431.0
2022-11-07 15:40:00,256.37,256.45,256.13,256.25,7808.0,248.4916,248.5691,248.259,248.3753,7808.0
2022-11-07 15:45:00,256.18,256.24,255.87,256.06,14269.0,248.3074,248.3656,248.007,248.1911,14269.0
2022-11-07 15:50:00,255.99,256.06,255.59,255.65,22204.0,248.1233,248.1911,247.7356,247.7937,22204.0
2022-11-07 15:55:00,255.58,255.98,255.36,255.61,65041.0,247.7259,248.1136,247.5126,247.755,65041.0
2022-11-08 09:30:00,255.87,256.41,255.32,255.94,7895.0,248.007,248.5304,247.4739,248.0748,7895.0
2022-11-08 09:35:00,256.13,256.17,255.62,255.67,2793.0,248.259,248.2978,247.7647,247.8131,2793.0
2022-11-08 09:40:00,255.74,256.87,255.67,256.87,2680.0,247.881,248.9762,247.8131,248.9762,2680.0
2022-11-08 09:45:00,256.68,257.24,256.42,257.21,9497.0,248.7921,249.3349,248.5401,249.3058,9497.0
2022-11-08 09:50:00,257.11,257.67,257.02,257.67,4308.0,249.2089,249.7517,249.1216,249.7517,4308.0
2022-11-08 09:55:00,257.57,258.02,257.43,257.56,3455.0,249.6547,250.0909,249.519,249.645,3455.0
2022-11-08 10:00:00,257.44,257.66,257.17,257.46,1300.0,249.5287,249.742,249.267,249.5481,1300.0
2022-11-08 10:05:00,257.32,258.86,257.32,258.75,2830.0,249.4124,250.9051,249.4124,250.7985,2830.0
2022-11-08 10:10:00,258.65,258.85,258.39,258.49,1223.0,250.7015,250.8954,250.4495,250.5465,1223.0
2022-11-08 10:15:00,258.59,259.37,258.49,259.07,2099.0,250.6434,251.3994,250.5465,251.1086,2099.0
2022-11-08 10:20:00,259.41,259.41,259.0,259.0,300.0,251.4382,251.4382,251.0408,251.0408,300.0
2022-11-08 10:25:00,259.13,259.27,258.59,258.78,2443.0,251.1668,251.3025,250.6434,250.8275,2443.0
2022-11-08 10:30:00,258.89,259.12,258.78,259.12,1102.0,250.9342,251.1571,250.8275,251.1571,1102.0
2022-11-08 10:35:00,259.19,259.39,259.02,259.39,700.0,251.2249,251.4188,251.0602,251.4188,700.0
2022-11-08 10:40:00,259.26,259.69,259.16,259.63,6689.0,251.2928,251.7096,251.1959,251.6514,6689.0
2022-11-08 10:45:00,259.63,259.74,259.47,259.58,3605.0,251.6514,251.758,251.4963,251.603,3605.0
2022-11-08 10:50:00,259.54,259.79,259.47,259.48,5391.0,251.5642,251.8065,251.4963,251.506,5391.0
2022-11-08 10:55:00,259.53,259.93,259.52,259.88,1195.0,251.5545,251.9422,251.5448,251.8937,1195.0
2022-11-08 11:00:00,259.91,260.21,259.84,260.2,13570.0,251.9228,252.2136,251.855,252.2039,13570.0
2022-11-08 11:05:00,260.21,260.21,259.46,259.73,13105.0,252.2136,252.2136,251.4866,251.7484,13105.0
2022-11-08 11:10:00,259.74,260.45,259.41,259.41,10352.0,251.758,252.4462,251.4382,251.4382,10352.0
2022-11-08 11:15:00,259.42,259.7,259.42,259.7,1627.0,251.4479,251.7193,251.4479,251.7193,1627.0
2022-11-08 11:20:00,259.7,259.78,258.99,259.25,3514.0,251.7193,251.7968,251.0311,251.2831,3514.0
2022-11-08 11:25:00,259.25,259.31,258.76,258.79,2289.0,251.2831,251.3413,250.8082,250.8372,2289.0
2022-11-08 11:30:00,258.56,259.15,258.56,259.13,2702.0,250.6143,251.1862,250.6143,251.1668,2702.0
2022-11-08 11:35:00,259.24,259.45,259.13,259.13,1895.0,251.2734,251.477,251.1668,251.1668,1895.0
2022-11-08 11:40:00,259.28,259.28,258.87,259.05,2260.0,251.3122,251.3122,250.9148,251.0892,2260.0
2022-11-08 11:45:00,259.03,259.04,258.17,258.48,4944.0,251.0699,251.0796,250.2363,250.5368,4944.0
2022-11-08 11:50:00,258.39,258.51,258.18,258.38,4359.0,250.4495,250.5658,250.246,250.4398,4359.0
2022-11-08 11:55:00,258.41,258.58,258.19,258.57,2375.0,250.4689,250.6337,250.2557,250.624,2375.0
2022-11-08 12:00:00,258.69,258.69,257.85,257.9,5000.0,250.7403,250.7403,249.9261,249.9746,5000.0
2022-11-08 12:05:00,257.8,257.89,257.04,257.37,5153.0,249.8777,249.9649,249.141,249.4609,5153.0
2022-11-08 12:10:00,257.42,257.98,257.39,257.59,3365.0,249.5093,250.0521,249.4803,249.6741,3365.0
2022-11-08 12:15:00,257.48,258.56,257.47,258.41,3113.0,249.5675,250.6143,249.5578,250.4689,3113.0
2022-11-08 12:20:00,258.56,259.14,258.26,258.63,5110.0,250.6143,251.1765,250.3235,250.6822,5110.0
2022-11-08 12:25:00,258.63,259.1,258.55,258.74,1913.0,250.6822,251.1377,250.6046,250.7888,1913.0
2022-11-08 12:30:00,258.86,258.86,258.6,258.66,1100.0,250.9051,250.9051,250.6531,250.7112,1100.0
2022-11-08 12:35:00,258.46,258.77,258.37,258.77,2157.0,250.5174,250.8179,250.4301,250.8179,2157.0
2022-11-08 12:40:00,258.77,259.16,258.77,258.97,1402.0,250.8179,251.1959,250.8179,251.0117,1402.0
2022-11-08 12:45:00,259.06,259.06,258.67,258.9,2242.0,251.0989,251.0989,250.7209,250.9439,2242.0
2022-11-08 12:50:00,258.9,259.03,258.52,258.52,3655.0,250.9439,251.0699,250.5755,250.5755,3655.0
2022-11-08 12:55:00,258.67,259.06,258.63,258.76,2510.0,250.7209,251.0989,250.6822,250.8082,2510.0
2022-11-08 13:00:00,258.6,258.99,258.48,258.99,2400.0,250.6531,251.0311,250.5368,251.0311,2400.0
2022-11-08 13:05:00,258.99,259.06,258.88,259.06,3937.0,251.0311,251.0989,250.9245,251.0989,3937.0
2022-11-08 13:10:00,259.0,259.0,258.7,258.7,1080.0,251.0408,251.0408,250.75,250.75,1080.0
2022-11-08 13:15:00,258.61,258.67,258.26,258.26,3286.0,250.6628,250.7209,250.3235,250.3235,3286.0
2022-11-08 13:20:00,258.2,258.2,256.89,257.35,10541.0,250.2654,250.2654,248.9956,249.4415,10541.0
2022-11-08 13:25:00,257.25,257.25,256.42,256.55,2013.0,249.3446,249.3446,248.5401,248.6661,2013.0
2022-11-08 13:30:00,256.47,256.54,255.9,256.44,6242.0,248.5885,248.6564,248.0361,248.5595,6242.0
2022-11-08 13:35:00,256.44,256.55,256.21,256.55,10691.0,248.5595,248.6661,248.3365,248.6661,10691.0
2022-11-08 13:40:00,256.67,257.03,256.45,256.63,32413.0,248.7824,249.1313,248.5691,248.7436,32413.0
2022-11-08 13:45:00,256.39,256.39,255.81,255.82,9005.0,248.511,248.511,247.9488,247.9585,9005.0
2022-11-08 13:50:00,255.72,256.0,254.72,254.91,5177.0,247.8616,248.133,246.8923,247.0765,5177.0
2022-11-08 13:55:00,255.12,255.26,254.02,254.24,8438.0,247.28,247.4157,246.2138,246.4271,8438.0
2022-11-08 14:00:00,254.32,254.46,254.18,254.25,3571.0,246.5046,246.6403,246.3689,246.4368,3571.0
2022-11-08 14:05:00,254.16,254.27,254.0,254.04,2995.0,246.3495,246.4561,246.1944,246.2332,2995.0
2022-11-08 14:10:00,254.16,254.73,254.15,254.73,10560.0,246.3495,246.902,246.3398,246.902,10560.0
2022-11-08 14:15:00,254.84,254.88,254.44,254.58,5606.0,247.0086,247.0474,246.6209,246.7566,5606.0
2022-11-08 14:20:00,254.66,254.66,253.72,253.96,3622.0,246.8342,246.8342,245.923,246.1557,3622.0
2022-11-08 14:25:00,254.05,254.05,253.4,253.66,5760.0,246.2429,246.2429,245.6129,245.8649,5760.0
2022-11-08 14:30:00,253.66,253.95,253.44,253.95,7254.0,245.8649,246.146,245.6516,246.146,7254.0
2022-11-08 14:35:00,254.06,254.68,253.96,254.62,1987.0,246.2526,246.8535,246.1557,246.7954,1987.0
2022-11-08 14:40:00,254.59,255.19,254.59,254.97,2220.0,246.7663,247.3479,246.7663,247.1346,2220.0
2022-11-08 14:45:00,255.2,255.49,255.11,255.47,2748.0,247.3576,247.6386,247.2703,247.6193,2748.0
2022-11-08 14:50:00,255.44,255.85,255.35,255.71,3593.0,247.5902,247.9876,247.503,247.8519,3593.0
2022-11-08 14:55:00,255.57,256.02,255.57,255.81,3360.0,247.7162,248.1524,247.7162,247.9488,3360.0
2022-11-08 15:00:00,255.71,256.47,255.71,256.16,3170.0,247.8519,248.5885,247.8519,248.2881,3170.0
2022-11-08 15:05:00,256.04,256.35,256.03,256.09,2000.0,248.1717,248.4722,248.1621,248.2202,2000.0
2022-11-08 15:10:00,256.21,256.26,255.85,256.26,3958.0,248.3365,248.385,247.9876,248.385,3958.0
2022-11-08 15:15:00,256.19,256.57,256.14,256.55,5974.0,248.3171,248.6855,248.2687,248.6661,5974.0
2022-11-08 15:20:00,256.68,256.68,256.33,256.49,3113.0,248.7921,248.7921,248.4528,248.6079,3113.0
2022-11-08 15:25:00,256.39,256.9,256.31,256.88,3878.0,248.511,249.0053,248.4335,248.9859,3878.0
2022-11-08 15:30:00,256.88,257.48,256.88,257.34,6280.0,248.9859,249.5675,248.9859,249.4318,6280.0
2022-11-08 15:35:00,257.33,257.67,257.22,257.33,5990.0,249.4221,249.7517,249.3155,249.4221,5990.0
2022-11-08 15:40:00,257.31,257.65,257.31,257.58,10189.0,249.4027,249.7323,249.4027,249.6644,10189.0
2022-11-08 15:45:00,257.51,258.01,257.51,257.65,10219.0,249.5966,250.0812,249.5966,249.7323,10219.0
2022-11-08 15:50:00,257.67,257.67,257.09,257.09,12726.0,249.7517,249.7517,249.1895,249.1895,12726.0
2022-11-08 15:55:00,257.0,257.02,256.62,256.66,35196.0,249.1022,249.1216,248.7339,248.7727,35196.0
2022-11-09 09:30:00,255.86,255.86,254.7,255.15,6794.0,247.9973,247.9973,246.8729,247.3091,6794.0
2022-11-09 09:35:00,255.17,255.5,254.95,255.21,669.0,247.3285,247.6483,247.1152,247.3673,669.0
2022-11-09 09:40:00,255.21,255.37,254.55,254.71,2054.0,247.3673,247.5223,246.7275,246.8826,2054.0
2022-11-09 09:45:00,254.43,255.21,254.43,255.04,7852.0,246.6112,247.3673,246.6112,247.2025,7852.0
2022-11-09 09:50:00,254.91,255.12,254.83,254.91,2400.0,247.0765,247.28,246.9989,247.0765,2400.0
2022-11-09 09:55:00,255.02,255.05,254.06,254.4,2500.0,247.1831,247.2122,246.2526,246.5821,2500.0
2022-11-09 10:00:00,254.2,255.12,254.2,254.87,1406.0,246.3883,247.28,246.3883,247.0377,1406.0
2022-11-09 10:05:00,255.37,255.98,255.08,255.34,5533.0,247.5223,248.1136,247.2412,247.4933,5533.0
2022-11-09 10:10:00,255.13,255.28,255.08,255.13,764.0,247.2897,247.4351,247.2412,247.2897,764.0
2022-11-09 10:15:00,255.28,255.63,255.09,255.33,2458.0,247.4351,247.7743,247.2509,247.4836,2458.0
2022-11-09 10:20:00,255.36,255.46,255.0,255.37,4222.0,247.5126,247.6096,247.1637,247.5223,4222.0
2022-11-09 10:25:00,254.86,255.24,254.18,254.52,1562.0,247.028,247.3963,246.3689,246.6985,1562.0
2022-11-09 10:30:00,254.55,254.63,253.87,254.29,2189.0,246.7275,246.8051,246.0684,246.4755,2189.0
2022-11-09 10:35:00,254.03,254.33,253.74,253.85,1721.0,246.2235,246.5143,245.9424,246.049,1721.0
2022-11-09 10:40:00,253.98,253.98,253.47,253.77,1718.0,246.1751,246.1751,245.6807,245.9715,1718.0
2022-11-09 10:45:00,254.02,254.17,253.98,254.05,2019.0,246.2138,246.3592,246.1751,246.2429,2019.0
2022-11-09 10:50:00,254.22,254.22,253.95,254.0,1618.0,246.4077,246.4077,246.146,246.1944,1618.0
2022-11-09 10:55:00,253.91,254.28,253.75,254.28,3492.0,246.1072,246.4658,245.9521,246.4658,3492.0
2022-11-09 11:00:00,254.32,254.63,254.32,254.63,200.0,246.5046,246.8051,246.5046,246.8051,200.0
2022-11-09 11:05:00,254.48,255.14,254.15,255.0,3092.0,246.6597,247.2994,246.3398,247.1637,3092.0
2022-11-09 11:10:00,254.86,255.07,254.83,254.95,1180.0,247.028,247.2316,246.9989,247.1152,1180.0
2022-11-09 11:15:00,254.78,255.46,254.78,255.0,4324.0,246.9505,247.6096,246.9505,247.1637,4324.0
2022-11-09 11:20:00,255.22,255.22,254.91,254.91,1400.0,247.3769,247.3769,247.0765,247.0765,1400.0
2022-11-09 11:25:00,255.15,255.45,255.08,255.08,3047.0,247.3091,247.5999,247.2412,247.2412,3047.0
2022-11-09 11:30:00,254.97,255.03,254.81,254.86,1930.0,247.1346,247.1928,246.9795,247.028,1930.0
2022-11-09 11:35:00,254.96,255.07,254.86,254.91,2099.0,247.1249,247.2316,247.028,247.0765,2099.0
2022-11-09 11:40:00,254.93,255.5,254.92,255.21,2944.0,247.0959,247.6483,247.0862,247.3673,2944.0
2022-11-09 11:45:00,255.14,255.26,255.03,255.06,1350.0,247.2994,247.4157,247.1928,247.2219,1350.0
2022-11-09 11:50:00,255.16,255.17,254.85,254.85,985.0,247.3188,247.3285,247.0183,247.0183,985.0
2022-11-09 11:55:00,254.7,254.8,254.38,254.49,700.0,246.8729,246.9699,246.5628,246.6694,700.0
2022-11-09 12:00:00,254.41,254.52,254.26,254.3,1196.0,246.5918,246.6985,246.4464,246.4852,1196.0
2022-11-09 12:05:00,254.18,254.3,253.98,254.19,1138.0,246.3689,246.4852,246.1751,246.3786,1138.0
2022-11-09 12:10:00,254.01,254.24,254.01,254.24,1309.0,246.2041,246.4271,246.2041,246.4271,1309.0
2022-11-09 12:15:00,254.11,254.54,254.04,254.47,2211.0,246.3011,246.7178,246.2332,246.65,2211.0
2022-11-09 12:20:00,254.59,254.66,254.49,254.66,1498.0,246.7663,246.8342,246.6694,246.8342,1498.0
2022-11-09 12:25:00,254.56,254.56,254.3,254.4,1832.0,246.7372,246.7372,246.4852,246.5821,1832.0
2022-11-09 12:30:00,254.39,255.25,254.39,255.09,13966.0,246.5725,247.406,246.5725,247.2509,13966.0
2022-11-09 12:35:00,255.07,255.25,255.0,255.02,16064.0,247.2316,247.406,247.1637,247.1831,16064.0
2022-11-09 12:40:00,255.17,255.29,254.85,254.85,10754.0,247.3285,247.4448,247.0183,247.0183,10754.0
2022-11-09 12:45:00,254.95,255.26,254.92,255.21,14921.0,247.1152,247.4157,247.0862,247.3673,14921.0
2022-11-09 12:50:00,255.13,255.36,254.99,255.06,7027.0,247.2897,247.5126,247.154,247.2219,7027.0
2022-11-09 12:55:00,255.15,255.54,255.14,255.5,10551.0,247.3091,247.6871,247.2994,247.6483,10551.0
2022-11-09 13:00:00,255.45,255.51,254.88,255.5,13247.0,247.5999,247.658,247.0474,247.6483,13247.0
2022-11-09 13:05:00,255.14,255.5,255.11,255.5,3443.0,247.2994,247.6483,247.2703,247.6483,3443.0
2022-11-09 13:10:00,255.5,255.5,255.29,255.5,12407.0,247.6483,247.6483,247.4448,247.6483,12407.0
2022-11-09 13:15:00,255.37,255.5,255.28,255.38,4121.0,247.5223,247.6483,247.4351,247.532,4121.0
2022-11-09 13:20:00,255.27,255.39,255.07,255.07,1248.0,247.4254,247.5417,247.2316,247.2316,1248.0
2022-11-09 13:25:00,254.98,255.09,254.85,254.85,900.0,247.1443,247.2509,247.0183,247.0183,900.0
2022-11-09 13:30:00,254.43,254.43,253.73,253.95,1956.0,246.6112,246.6112,245.9327,246.146,1956.0
2022-11-09 13:35:00,253.76,253.87,253.72,253.84,1181.0,245.9618,246.0684,245.923,246.0394,1181.0
2022-11-09 13:40:00,253.76,254.43,253.72,254.19,4255.0,245.9618,246.6112,245.923,246.3786,4255.0
2022-11-09 13:45:00,253.94,254.25,253.92,254.22,1984.0,246.1363,246.4368,246.1169,246.4077,1984.0
2022-11-09 13:50:00,254.22,254.27,254.14,254.14,2711.0,246.4077,246.4561,246.3301,246.3301,2711.0
2022-11-09 13:55:00,254.14,254.63,254.14,254.63,2295.0,246.3301,246.8051,246.3301,246.8051,2295.0
2022-11-09 14:00:00,254.8,254.8,254.2,254.45,2273.0,246.9699,246.9699,246.3883,246.6306,2273.0
2022-11-09 14:05:00,254.36,254.59,254.25,254.42,2775.0,246.5434,246.7663,246.4368,246.6015,2775.0
2022-11-09 14:10:00,254.5,254.5,254.19,254.23,1500.0,246.6791,246.6791,246.3786,246.4174,1500.0
2022-11-09 14:15:00,254.18,254.19,253.91,254.19,1313.0,246.3689,246.3786,246.1072,246.3786,1313.0
2022-11-09 14:20:00,254.17,254.22,253.85,253.9,1204.0,246.3592,246.4077,246.049,246.0975,1204.0
2022-11-09 14:25:00,253.82,253.88,253.63,253.76,2741.0,246.02,246.0781,245.8358,245.9618,2741.0
2022-11-09 14:30:00,253.62,253.74,253.41,253.42,9969.0,245.8261,245.9424,245.6226,245.6323,9969.0
2022-11-09 14:35:00,253.48,253.48,252.96,252.97,1738.0,245.6904,245.6904,245.1864,245.1961,1738.0
2022-11-09 14:40:00,252.92,253.34,252.92,253.16,2436.0,245.1476,245.5547,245.1476,245.3803,2436.0
2022-11-09 14:45:00,253.11,253.26,252.78,252.98,2776.0,245.3318,245.4772,245.0119,245.2058,2776.0
2022-11-09 14:50:00,252.72,253.05,252.65,252.97,3000.0,244.9538,245.2736,244.8859,245.1961,3000.0
2022-11-09 14:55:00,252.83,253.09,252.72,252.96,2833.0,245.0604,245.3124,244.9538,245.1864,2833.0
2022-11-09 15:00:00,253.0,253.77,252.99,253.71,4834.0,245.2252,245.9715,245.2155,245.9134,4834.0
2022-11-09 15:05:00,253.8,254.27,253.8,254.13,3549.0,246.0006,246.4561,246.0006,246.3204,3549.0
2022-11-09 15:10:00,254.04,254.15,253.91,253.95,7984.0,246.2332,246.3398,246.1072,246.146,7984.0
2022-11-09 15:15:00,253.88,254.09,253.75,253.98,8946.0,246.0781,246.2817,245.9521,246.1751,8946.0
2022-11-09 15:20:00,253.97,254.03,253.61,253.66,4811.0,246.1654,246.2235,245.8164,245.8649,4811.0
2022-11-09 15:25:00,253.66,253.9,253.66,253.74,2678.0,245.8649,246.0975,245.8649,245.9424,2678.0
2022-11-09 15:30:00,253.7,253.91,253.46,253.71,7040.0,245.9037,246.1072,245.671,245.9134,7040.0
2022-11-09 15:35:00,253.8,253.8,253.25,253.25,3204.0,246.0006,246.0006,245.4675,245.4675,3204.0
2022-11-09 15:40:00,253.01,253.17,252.87,252.89,3909.0,245.2349,245.3899,245.0992,245.1185,3909.0
2022-11-09 15:45:00,252.92,253.21,252.92,253.12,15567.0,245.1476,245.4287,245.1476,245.3415,15567.0
2022-11-09 15:50:00,253.09,253.64,253.09,253.26,12000.0,245.3124,245.8455,245.3124,245.4772,12000.0
2022-11-09 15:55:00,253.25,253.97,253.25,253.53,51727.0,245.4675,246.1654,245.4675,245.7389,51727.0
2022-11-10 09:30:00,260.06,260.06,260.06,260.06,138.0,252.0682,252.0682,252.0682,252.0682,138.0
2022-11-10 09:35:00,260.58,260.58,259.49,259.73,10252.0,252.5722,252.5722,251.5157,251.7484,10252.0
2022-11-10 09:40:00,259.29,259.94,259.01,259.01,1428.0,251.3219,251.9519,251.0505,251.0505,1428.0
2022-11-10 09:45:00,259.12,259.93,257.95,257.95,5294.0,251.1571,251.9422,250.0231,250.0231,5294.0
2022-11-10 09:50:00,257.54,258.13,257.28,258.13,3186.0,249.6257,250.1975,249.3736,250.1975,3186.0
2022-11-10 09:55:00,258.05,259.27,258.04,259.09,2062.0,250.12,251.3025,250.1103,251.128,2062.0
2022-11-10 10:00:00,259.21,260.34,259.21,259.68,9078.0,251.2443,252.3396,251.2443,251.6999,9078.0
2022-11-10 10:05:00,259.69,259.92,259.2,259.2,4004.0,251.7096,251.9325,251.2346,251.2346,4004.0
2022-11-10 10:10:00,259.24,259.24,258.43,258.8,2753.0,251.2734,251.2734,250.4883,250.8469,2753.0
2022-11-10 10:15:00,258.39,259.18,258.39,258.73,3269.0,250.4495,251.2153,250.4495,250.7791,3269.0
2022-11-10 10:20:00,258.56,260.05,258.41,260.05,3810.0,250.6143,252.0585,250.4689,252.0585,3810.0
2022-11-10 10:25:00,259.74,259.77,259.28,259.55,3440.0,251.758,251.7871,251.3122,251.5739,3440.0
2022-11-10 10:30:00,259.75,259.82,259.11,259.17,4655.0,251.7677,251.8356,251.1474,251.2056,4655.0
2022-11-10 10:35:00,259.04,259.42,258.82,258.82,5245.0,251.0796,251.4479,250.8663,250.8663,5245.0
2022-11-10 10:40:00,258.79,259.83,258.79,259.83,2602.0,250.8372,251.8453,250.8372,251.8453,2602.0
2022-11-10 10:45:00,259.52,259.98,259.42,259.98,3876.0,251.5448,251.9907,251.4479,251.9907,3876.0
2022-11-10 10:50:00,259.76,259.99,259.66,259.79,3002.0,251.7774,252.0004,251.6805,251.8065,3002.0
2022-11-10 10:55:00,259.78,259.84,259.58,259.78,2369.0,251.7968,251.855,251.603,251.7968,2369.0
2022-11-10 11:00:00,259.78,259.98,259.51,259.77,3238.0,251.7968,251.9907,251.5351,251.7871,3238.0
2022-11-10 11:05:00,259.78,260.01,259.7,259.77,4786.0,251.7968,252.0197,251.7193,251.7871,4786.0
2022-11-10 11:10:00,259.79,260.18,259.65,259.87,3598.0,251.8065,252.1845,251.6708,251.8841,3598.0
2022-11-10 11:15:00,259.85,260.03,259.63,259.9,1800.0,251.8647,252.0391,251.6514,251.9131,1800.0
2022-11-10 11:20:00,259.97,260.62,259.87,260.24,10827.0,251.981,252.611,251.8841,252.2427,10827.0
2022-11-10 11:25:00,260.12,260.24,259.8,259.8,3816.0,252.1264,252.2427,251.8162,251.8162,3816.0
2022-11-10 11:30:00,260.0,260.27,259.89,260.06,4125.0,252.0101,252.2718,251.9034,252.0682,4125.0
2022-11-10 11:35:00,259.92,260.56,259.92,260.56,1131.0,251.9325,252.5528,251.9325,252.5528,1131.0
2022-11-10 11:40:00,260.54,260.77,260.36,260.55,2318.0,252.5335,252.7564,252.359,252.5432,2318.0
2022-11-10 11:45:00,260.39,260.67,260.26,260.62,1595.0,252.3881,252.6595,252.2621,252.611,1595.0
2022-11-10 11:50:00,260.83,260.83,260.57,260.64,2072.0,252.8145,252.8145,252.5625,252.6304,2072.0
2022-11-10 11:55:00,260.82,261.45,260.73,261.45,3185.0,252.8049,253.4155,252.7176,253.4155,3185.0
2022-11-10 12:00:00,261.28,261.42,260.94,261.04,2368.0,253.2507,253.3864,252.9212,253.0181,2368.0
2022-11-10 12:05:00,260.85,260.85,260.55,260.57,1226.0,252.8339,252.8339,252.5432,252.5625,1226.0
2022-11-10 12:10:00,260.96,260.96,260.35,260.35,1123.0,252.9406,252.9406,252.3493,252.3493,1123.0
2022-11-10 12:15:00,260.57,260.83,260.57,260.83,1424.0,252.5625,252.8145,252.5625,252.8145,1424.0
2022-11-10 12:20:00,260.85,260.85,260.46,260.47,1300.0,252.8339,252.8339,252.4559,252.4656,1300.0
2022-11-10 12:25:00,260.24,260.26,259.68,259.73,2687.0,252.2427,252.2621,251.6999,251.7484,2687.0
2022-11-10 12:30:00,259.8,259.8,259.39,259.4,2000.0,251.8162,251.8162,251.4188,251.4285,2000.0
2022-11-10 12:35:00,259.69,259.69,259.03,259.16,4587.0,251.7096,251.7096,251.0699,251.1959,4587.0
2022-11-10 12:40:00,259.2,259.78,259.18,259.69,1718.0,251.2346,251.7968,251.2153,251.7096,1718.0
2022-11-10 12:45:00,259.59,259.59,259.0,259.1,1104.0,251.6127,251.6127,251.0408,251.1377,1104.0
2022-11-10 12:50:00,258.94,259.32,258.94,259.07,638.0,250.9826,251.351,250.9826,251.1086,638.0
2022-11-10 12:55:00,259.11,259.24,258.86,258.91,1441.0,251.1474,251.2734,250.9051,250.9536,1441.0
2022-11-10 13:00:00,259.04,259.78,259.04,259.34,2542.0,251.0796,251.7968,251.0796,251.3703,2542.0
2022-11-10 13:05:00,259.32,259.32,258.7,258.82,4722.0,251.351,251.351,250.75,250.8663,4722.0
2022-11-10 13:10:00,258.75,258.95,258.5,258.6,3250.0,250.7985,250.9923,250.5562,250.6531,3250.0
2022-11-10 13:15:00,258.6,259.09,258.57,258.79,3657.0,250.6531,251.128,250.624,250.8372,3657.0
2022-11-10 13:20:00,258.79,258.85,258.25,258.25,1798.0,250.8372,250.8954,250.3138,250.3138,1798.0
2022-11-10 13:25:00,258.06,258.73,258.06,258.63,3530.0,250.1297,250.7791,250.1297,250.6822,3530.0
2022-11-10 13:30:00,258.75,258.81,258.42,258.43,3781.0,250.7985,250.8566,250.4786,250.4883,3781.0
2022-11-10 13:35:00,258.33,258.59,258.33,258.51,2021.0,250.3914,250.6434,250.3914,250.5658,2021.0
2022-11-10 13:40:00,258.41,258.94,258.37,258.67,3091.0,250.4689,250.9826,250.4301,250.7209,3091.0
2022-11-10 13:45:00,258.96,259.34,258.72,259.31,3147.0,251.002,251.3703,250.7694,251.3413,3147.0
2022-11-10 13:50:00,259.48,259.84,259.41,259.73,3021.0,251.506,251.855,251.4382,251.7484,3021.0
2022-11-10 13:55:00,259.63,259.85,259.58,259.61,2157.0,251.6514,251.8647,251.603,251.632,2157.0
2022-11-10 14:00:00,259.7,259.93,259.7,259.84,2166.0,251.7193,251.9422,251.7193,251.855,2166.0
2022-11-10 14:05:00,259.76,259.95,259.59,259.95,2736.0,251.7774,251.9616,251.6127,251.9616,2736.0
2022-11-10 14:10:00,259.92,260.0,259.77,259.85,4108.0,251.9325,252.0101,251.7871,251.8647,4108.0
2022-11-10 14:15:00,259.74,259.8,259.38,259.4,3756.0,251.758,251.8162,251.4091,251.4285,3756.0
2022-11-10 14:20:00,259.29,259.29,258.42,258.58,7938.0,251.3219,251.3219,250.4786,250.6337,7938.0
2022-11-10 14:25:00,258.55,258.71,258.42,258.63,8631.0,250.6046,250.7597,250.4786,250.6822,8631.0
2022-11-10 14:30:00,258.63,259.38,258.59,259.24,11075.0,250.6822,251.4091,250.6434,251.2734,11075.0
2022-11-10 14:35:00,259.2,259.24,258.88,259.0,6300.0,251.2346,251.2734,250.9245,251.0408,6300.0
2022-11-10 14:40:00,258.89,258.99,258.52,258.52,2835.0,250.9342,251.0311,250.5755,250.5755,2835.0
2022-11-10 14:45:00,258.64,258.68,258.36,258.37,4525.0,250.6918,250.7306,250.4205,250.4301,4525.0
2022-11-10 14:50:00,258.23,258.64,258.16,258.58,10589.0,250.2944,250.6918,250.2266,250.6337,10589.0
2022-11-10 14:55:00,258.44,258.78,258.44,258.75,12546.0,250.498,250.8275,250.498,250.7985,12546.0
2022-11-10 15:00:00,258.68,258.87,258.59,258.62,2687.0,250.7306,250.9148,250.6434,250.6725,2687.0
2022-11-10 15:05:00,258.69,259.11,258.69,259.06,5693.0,250.7403,251.1474,250.7403,251.0989,5693.0
2022-11-10 15:10:00,259.5,259.75,259.49,259.66,6013.0,251.5254,251.7677,251.5157,251.6805,6013.0
2022-11-10 15:15:00,259.68,259.69,259.41,259.52,2241.0,251.6999,251.7096,251.4382,251.5448,2241.0
2022-11-10 15:20:00,259.45,259.53,259.13,259.27,12704.0,251.477,251.5545,251.1668,251.3025,12704.0
2022-11-10 15:25:00,259.24,259.36,259.09,259.23,10882.0,251.2734,251.3897,251.128,251.2637,10882.0
2022-11-10 15:30:00,259.29,259.42,259.05,259.13,11707.0,251.3219,251.4479,251.0892,251.1668,11707.0
2022-11-10 15:35:00,259.05,259.16,258.84,258.92,7962.0,251.0892,251.1959,250.8857,250.9632,7962.0
2022-11-10 15:40:00,259.01,259.14,258.88,258.9,17352.0,251.0505,251.1765,250.9245,250.9439,17352.0
2022-11-10 15:45:00,258.88,259.1,258.72,259.01,10896.0,250.9245,251.1377,250.7694,251.0505,10896.0
2022-11-10 15:50:00,259.0,259.54,259.0,259.5,17591.0,251.0408,251.5642,251.0408,251.5254,17591.0
2022-11-10 15:55:00,259.55,259.61,258.98,259.41,66337.0,251.5739,251.632,251.0214,251.4382,66337.0
2022-11-11 09:30:00,260.0,260.0,257.52,258.21,14146.0,252.0101,252.0101,249.6063,250.2751,14146.0
2022-11-11 09:35:00,258.9,259.46,258.27,258.94,6636.0,250.9439,251.4866,250.3332,250.9826,6636.0
2022-11-11 09:40:00,259.05,259.66,258.83,259.48,1500.0,251.0892,251.6805,250.876,251.506,1500.0
2022-11-11 09:45:00,259.66,260.0,259.52,259.91,2895.0,251.6805,252.0101,251.5448,251.9228,2895.0
2022-11-11 09:50:00,260.0,260.02,259.19,259.22,2501.0,252.0101,252.0294,251.2249,251.254,2501.0
2022-11-11 09:55:00,259.2,259.81,258.93,259.04,9051.0,251.2346,251.8259,250.9729,251.0796,9051.0
2022-11-11 10:00:00,259.0,259.6,258.37,258.91,40094.0,251.0408,251.6223,250.4301,250.9536,40094.0
2022-11-11 10:05:00,259.19,259.58,258.89,259.2,3721.0,251.2249,251.603,250.9342,251.2346,3721.0
2022-11-11 10:10:00,258.93,259.85,258.9,259.85,17682.0,250.9729,251.8647,250.9439,251.8647,17682.0
2022-11-11 10:15:00,259.64,259.65,258.75,258.85,29407.0,251.6611,251.6708,250.7985,250.8954,29407.0
2022-11-11 10:20:00,258.75,259.15,258.59,258.9,6507.0,250.7985,251.1862,250.6434,250.9439,6507.0
2022-11-11 10:25:00,258.9,259.07,258.16,258.31,38982.0,250.9439,251.1086,250.2266,250.372,38982.0
2022-11-11 10:30:00,258.25,258.25,257.43,257.44,22328.0,250.3138,250.3138,249.519,249.5287,22328.0
2022-11-11 10:35:00,257.6,257.63,256.09,256.09,3804.0,249.6838,249.7129,248.2202,248.2202,3804.0
2022-11-11 10:40:00,256.04,256.08,254.68,255.28,72073.0,248.1717,248.2105,246.8535,247.4351,72073.0
2022-11-11 10:45:00,255.16,255.66,255.06,255.21,6098.0,247.3188,247.8034,247.2219,247.3673,6098.0
2022-11-11 10:50:00,255.21,255.21,253.76,253.76,3606.0,247.3673,247.3673,245.9618,245.9618,3606.0
2022-11-11 10:55:00,253.76,253.83,252.99,253.83,6705.0,245.9618,246.0297,245.2155,246.0297,6705.0
2022-11-11 11:00:00,253.87,254.22,253.37,253.74,8550.0,246.0684,246.4077,245.5838,245.9424,8550.0
2022-11-11 11:05:00,253.49,253.55,252.4,252.52,7086.0,245.7001,245.7583,244.6436,244.7599,7086.0
2022-11-11 11:10:00,252.26,252.43,251.88,252.02,6570.0,244.5079,244.6727,244.1396,244.2753,6570.0
2022-11-11 11:15:00,251.87,252.03,251.53,251.55,6421.0,244.1299,244.285,243.8003,243.8197,6421.0
2022-11-11 11:20:00,251.46,251.53,250.8,250.82,4343.0,243.7325,243.8003,243.0928,243.1122,4343.0
2022-11-11 11:25:00,250.88,251.37,250.87,250.98,3440.0,243.1703,243.6453,243.1606,243.2672,3440.0
2022-11-11 11:30:00,250.8,251.42,250.8,251.02,4702.0,243.0928,243.6937,243.0928,243.306,4702.0
2022-11-11 11:35:00,251.13,251.75,250.86,250.86,9370.0,243.4126,244.0136,243.1509,243.1509,9370.0
2022-11-11 11:40:00,250.93,251.02,250.5,250.5,5853.0,243.2188,243.306,242.802,242.802,5853.0
2022-11-11 11:45:00,250.61,250.67,250.03,250.15,24079.0,242.9086,242.9668,242.3464,242.4628,24079.0
2022-11-11 11:50:00,250.23,250.5,249.83,250.0,18301.0,242.5403,242.802,242.1526,242.3174,18301.0
2022-11-11 11:55:00,249.99,250.21,249.86,249.94,13683.0,242.3077,242.5209,242.1817,242.2592,13683.0
2022-11-11 12:00:00,249.87,249.9,249.13,249.5,6959.0,242.1914,242.2204,241.4741,241.8327,6959.0
2022-11-11 12:05:00,249.39,249.58,249.11,249.36,9033.0,241.7261,241.9103,241.4547,241.697,9033.0
2022-11-11 12:10:00,249.43,249.78,249.17,249.27,9598.0,241.7649,242.1041,241.5129,241.6098,9598.0
2022-11-11 12:15:00,249.27,249.79,249.09,249.1,6480.0,241.6098,242.1138,241.4353,241.445,6480.0
2022-11-11 12:20:00,249.09,249.1,248.63,248.63,4485.0,241.4353,241.445,240.9895,240.9895,4485.0
2022-11-11 12:25:00,248.6,248.68,248.33,248.42,15016.0,240.9604,241.0379,240.6987,240.7859,15016.0
2022-11-11 12:30:00,248.43,248.55,247.75,247.75,13982.0,240.7956,240.9119,240.1365,240.1365,13982.0
2022-11-11 12:35:00,247.73,248.08,247.67,247.83,7465.0,240.1171,240.4564,240.059,240.214,7465.0
2022-11-11 12:40:00,247.83,248.06,247.25,247.26,8346.0,240.214,240.437,239.6519,239.6616,8346.0
2022-11-11 12:45:00,247.36,247.36,246.66,247.0,15255.0,239.7585,239.7585,239.08,239.4096,15255.0
2022-11-11 12:50:00,247.07,247.14,246.8,247.08,7063.0,239.4774,239.5453,239.2157,239.4871,7063.0
2022-11-11 12:55:00,247.05,247.25,246.76,246.76,17712.0,239.458,239.6519,239.1769,239.1769,17712.0
2022-11-11 13:00:00,246.76,247.21,246.76,247.17,8016.0,239.1769,239.6131,239.1769,239.5743,8016.0
2022-11-11 13:05:00,247.22,248.21,247.21,248.21,23121.0,239.6228,240.5824,239.6131,240.5824,23121.0
2022-11-11 13:10:00,248.38,248.55,247.95,247.99,23894.0,240.7471,240.9119,240.3304,240.3691,23894.0
2022-11-11 13:15:00,248.06,248.1,247.34,247.34,36854.0,240.437,240.4757,239.7391,239.7391,36854.0
2022-11-11 13:20:00,247.32,247.67,246.83,247.65,86388.0,239.7197,240.059,239.2448,240.0396,86388.0
2022-11-11 13:25:00,247.56,247.8,247.4,247.41,8627.0,239.9523,240.185,239.7973,239.807,8627.0
2022-11-11 13:30:00,247.66,248.33,247.49,248.15,10640.0,240.0493,240.6987,239.8845,240.5242,10640.0
2022-11-11 13:35:00,248.64,248.71,247.59,247.84,17974.0,240.9992,241.067,239.9814,240.2237,17974.0
2022-11-11 13:40:00,247.96,248.07,246.92,247.0,45520.0,240.3401,240.4467,239.332,239.4096,45520.0
2022-11-11 13:45:00,247.0,247.52,246.89,247.41,14277.0,239.4096,239.9136,239.3029,239.807,14277.0
2022-11-11 13:50:00,247.45,247.53,247.09,247.13,9147.0,239.8457,239.9233,239.4968,239.5356,9147.0
2022-11-11 13:55:00,247.01,247.1,246.85,246.85,6969.0,239.4192,239.5065,239.2642,239.2642,6969.0
2022-11-11 14:00:00,246.95,248.21,246.95,248.09,12545.0,239.3611,240.5824,239.3611,240.4661,12545.0
2022-11-11 14:05:00,248.23,248.38,247.41,247.92,34519.0,240.6018,240.7471,239.807,240.3013,34519.0
2022-11-11 14:10:00,247.92,248.41,247.86,247.87,4117.0,240.3013,240.7762,240.2431,240.2528,4117.0
2022-11-11 14:15:00,248.0,248.0,246.91,247.0,11102.0,240.3788,240.3788,239.3223,239.4096,11102.0
2022-11-11 14:20:00,247.0,247.13,246.76,246.94,63198.0,239.4096,239.5356,239.1769,239.3514,63198.0
2022-11-11 14:25:00,246.94,247.85,246.93,247.72,13926.0,239.3514,240.2334,239.3417,240.1074,13926.0
2022-11-11 14:30:00,248.03,248.3,247.64,247.89,8340.0,240.4079,240.6696,240.0299,240.2722,8340.0
2022-11-11 14:35:00,247.78,247.85,247.55,247.69,3534.0,240.1656,240.2334,239.9427,240.0783,3534.0
2022-11-11 14:40:00,247.69,247.93,246.83,247.47,33752.0,240.0783,240.311,239.2448,239.8651,33752.0
2022-11-11 14:45:00,247.37,247.8,246.71,247.68,35022.0,239.7682,240.185,239.1285,240.0687,35022.0
2022-11-11 14:50:00,247.8,248.09,246.91,246.98,27553.0,240.185,240.4661,239.3223,239.3902,27553.0
2022-11-11 14:55:00,247.0,247.3,246.84,247.23,46622.0,239.4096,239.7003,239.2545,239.6325,46622.0
2022-11-11 15:00:00,247.29,247.29,246.56,246.66,7556.0,239.6906,239.6906,238.9831,239.08,7556.0
2022-11-11 15:05:00,246.74,246.74,245.81,246.19,37689.0,239.1575,239.1575,238.2561,238.6244,37689.0
2022-11-11 15:10:00,246.19,246.51,245.76,246.4,9653.0,238.6244,238.9346,238.2077,238.828,9653.0
2022-11-11 15:15:00,246.6,247.61,246.46,247.61,8790.0,239.0218,240.0008,238.8861,240.0008,8790.0
2022-11-11 15:20:00,247.49,247.92,247.26,247.5,10564.0,239.8845,240.3013,239.6616,239.8942,10564.0
2022-11-11 15:25:00,247.66,248.5,247.65,248.5,8551.0,240.0493,240.8635,240.0396,240.8635,8551.0
2022-11-11 15:30:00,248.52,249.08,248.5,248.85,11539.0,240.8828,241.4256,240.8635,241.2027,11539.0
2022-11-11 15:35:00,248.72,248.89,248.43,248.89,6812.0,241.0767,241.2415,240.7956,241.2415,6812.0
2022-11-11 15:40:00,248.94,249.73,248.94,249.53,16955.0,241.2899,242.0557,241.2899,241.8618,16955.0
2022-11-11 15:45:00,249.45,249.7,249.34,249.55,17554.0,241.7843,242.0266,241.6776,241.8812,17554.0
2022-11-11 15:50:00,249.66,249.73,249.24,249.54,21808.0,241.9878,242.0557,241.5807,241.8715,21808.0
2022-11-11 15:55:00,249.54,249.64,249.13,249.52,73142.0,241.8715,241.9684,241.4741,241.8521,73142.0
2022-11-14 09:30:00,250.12,250.95,250.12,250.95,6798.0,242.4337,243.2382,242.4337,243.2382,6798.0
2022-11-14 09:35:00,251.14,252.73,251.14,252.73,900.0,243.4223,244.9635,243.4223,244.9635,900.0
2022-11-14 09:40:00,253.06,253.78,252.6,253.53,5076.0,245.2833,245.9812,244.8375,245.7389,5076.0
2022-11-14 09:45:00,253.7,254.63,253.69,254.58,4286.0,245.9037,246.8051,245.894,246.7566,4286.0
2022-11-14 09:50:00,254.39,254.93,254.32,254.43,1530.0,246.5725,247.0959,246.5046,246.6112,1530.0
2022-11-14 09:55:00,254.57,254.8,254.39,254.73,2040.0,246.7469,246.9699,246.5725,246.902,2040.0
2022-11-14 10:00:00,254.72,255.6,254.72,255.6,2124.0,246.8923,247.7453,246.8923,247.7453,2124.0
2022-11-14 10:05:00,255.47,255.47,254.68,254.92,6877.0,247.6193,247.6193,246.8535,247.0862,6877.0
2022-11-14 10:10:00,254.74,254.88,253.98,253.98,3300.0,246.9117,247.0474,246.1751,246.1751,3300.0
2022-11-14 10:15:00,253.75,254.86,253.75,254.51,2116.0,245.9521,247.028,245.9521,246.6888,2116.0
2022-11-14 10:20:00,254.56,254.82,254.52,254.6,1629.0,246.7372,246.9892,246.6985,246.776,1629.0
2022-11-14 10:25:00,254.73,254.73,254.18,254.72,1900.0,246.902,246.902,246.3689,246.8923,1900.0
2022-11-14 10:30:00,254.51,254.8,254.38,254.55,1624.0,246.6888,246.9699,246.5628,246.7275,1624.0
2022-11-14 10:35:00,254.41,254.41,253.69,254.09,1420.0,246.5918,246.5918,245.894,246.2817,1420.0
2022-11-14 10:40:00,254.0,254.32,254.0,254.09,2018.0,246.1944,246.5046,246.1944,246.2817,2018.0
2022-11-14 10:45:00,254.23,254.5,253.63,253.84,2980.0,246.4174,246.6791,245.8358,246.0394,2980.0
2022-11-14 10:50:00,253.59,253.6,253.01,253.02,1947.0,245.797,245.8067,245.2349,245.2446,1947.0
2022-11-14 10:55:00,253.23,253.69,253.23,253.48,1700.0,245.4481,245.894,245.4481,245.6904,1700.0
2022-11-14 11:00:00,253.36,253.36,252.78,252.95,1807.0,245.5741,245.5741,245.0119,245.1767,1807.0
2022-11-14 11:05:00,253.05,253.05,252.7,252.7,1600.0,245.2736,245.2736,244.9344,244.9344,1600.0
2022-11-14 11:10:00,252.83,252.83,252.08,252.27,2318.0,245.0604,245.0604,244.3334,244.5176,2318.0
2022-11-14 11:15:00,252.26,252.38,252.01,252.11,1741.0,244.5079,244.6242,244.2656,244.3625,1741.0
2022-11-14 11:20:00,252.05,252.56,252.04,252.41,2232.0,244.3044,244.7987,244.2947,244.6533,2232.0
2022-11-14 11:25:00,252.24,252.36,252.09,252.1,4121.0,244.4885,244.6048,244.3431,244.3528,4121.0
2022-11-14 11:30:00,252.17,253.52,252.17,253.35,3968.0,244.4207,245.7292,244.4207,245.5644,3968.0
2022-11-14 11:35:00,253.78,253.98,253.35,253.54,1200.0,245.9812,246.1751,245.5644,245.7486,1200.0
2022-11-14 11:40:00,253.51,253.75,253.5,253.61,1340.0,245.7195,245.9521,245.7098,245.8164,1340.0
2022-11-14 11:45:00,253.69,253.91,253.68,253.91,1300.0,245.894,246.1072,245.8843,246.1072,1300.0
2022-11-14 11:50:00,253.99,254.01,253.02,253.05,4550.0,246.1847,246.2041,245.2446,245.2736,4550.0
2022-11-14 11:55:00,253.03,253.3,252.77,253.18,3182.0,245.2542,245.5159,245.0022,245.3996,3182.0
2022-11-14 12:00:00,253.3,253.52,253.12,253.37,1600.0,245.5159,245.7292,245.3415,245.5838,1600.0
2022-11-14 12:05:00,253.33,253.66,252.99,252.99,3169.0,245.545,245.8649,245.2155,245.2155,3169.0
2022-11-14 12:10:00,253.0,253.47,253.0,253.34,2164.0,245.2252,245.6807,245.2252,245.5547,2164.0
2022-11-14 12:15:00,253.23,253.43,253.13,253.17,1694.0,245.4481,245.642,245.3512,245.3899,1694.0
2022-11-14 12:20:00,252.97,252.97,252.53,252.97,1400.0,245.1961,245.1961,244.7696,245.1961,1400.0
2022-11-14 12:25:00,253.2,253.21,252.82,252.82,3660.0,245.419,245.4287,245.0507,245.0507,3660.0
2022-11-14 12:30:00,252.85,253.28,252.85,253.18,2390.0,245.0798,245.4966,245.0798,245.3996,2390.0
2022-11-14 12:35:00,253.31,254.18,253.31,254.18,1900.0,245.5256,246.3689,245.5256,246.3689,1900.0
2022-11-14 12:40:00,254.16,254.16,253.92,254.02,2563.0,246.3495,246.3495,246.1169,246.2138,2563.0
2022-11-14 12:45:00,254.12,254.47,254.08,254.37,4273.0,246.3108,246.65,246.272,246.5531,4273.0
2022-11-14 12:50:00,254.35,254.84,254.35,254.76,750.0,246.5337,247.0086,246.5337,246.9311,750.0
2022-11-14 12:55:00,254.61,254.62,254.25,254.49,1700.0,246.7857,246.7954,246.4368,246.6694,1700.0
2022-11-14 13:00:00,254.38,254.56,254.27,254.51,2855.0,246.5628,246.7372,246.4561,246.6888,2855.0
2022-11-14 13:05:00,254.47,254.84,254.44,254.67,4000.0,246.65,247.0086,246.6209,246.8438,4000.0
2022-11-14 13:10:00,254.86,254.96,254.67,254.9,1726.0,247.028,247.1249,246.8438,247.0668,1726.0
2022-11-14 13:15:00,254.94,254.94,254.6,254.78,2725.0,247.1056,247.1056,246.776,246.9505,2725.0
2022-11-14 13:20:00,254.85,255.05,254.85,255.04,2647.0,247.0183,247.2122,247.0183,247.2025,2647.0
2022-11-14 13:25:00,255.06,255.16,255.03,255.11,2100.0,247.2219,247.3188,247.1928,247.2703,2100.0
2022-11-14 13:30:00,255.01,255.01,254.8,254.84,1620.0,247.1734,247.1734,246.9699,247.0086,1620.0
2022-11-14 13:35:00,255.01,255.1,254.79,254.82,4079.0,247.1734,247.2606,246.9602,246.9892,4079.0
2022-11-14 13:40:00,254.76,254.76,254.4,254.49,1800.0,246.9311,246.9311,246.5821,246.6694,1800.0
2022-11-14 13:45:00,254.33,254.51,254.32,254.38,4514.0,246.5143,246.6888,246.5046,246.5628,4514.0
2022-11-14 13:50:00,254.47,254.84,254.47,254.84,2481.0,246.65,247.0086,246.65,247.0086,2481.0
2022-11-14 13:55:00,254.81,254.97,254.61,254.69,2366.0,246.9795,247.1346,246.7857,246.8632,2366.0
2022-11-14 14:00:00,254.71,255.02,254.63,254.64,5001.0,246.8826,247.1831,246.8051,246.8148,5001.0
2022-11-14 14:05:00,254.43,254.43,254.21,254.21,4159.0,246.6112,246.6112,246.398,246.398,4159.0
2022-11-14 14:10:00,254.13,254.14,254.0,254.04,700.0,246.3204,246.3301,246.1944,246.2332,700.0
2022-11-14 14:15:00,254.15,254.35,254.05,254.31,4193.0,246.3398,246.5337,246.2429,246.4949,4193.0
2022-11-14 14:20:00,254.2,254.33,254.12,254.29,2514.0,246.3883,246.5143,246.3108,246.4755,2514.0
2022-11-14 14:25:00,254.15,254.61,254.15,254.61,1865.0,246.3398,246.7857,246.3398,246.7857,1865.0
2022-11-14 14:30:00,254.66,254.66,254.34,254.37,2039.0,246.8342,246.8342,246.524,246.5531,2039.0
2022-11-14 14:35:00,254.33,254.5,254.26,254.28,4991.0,246.5143,246.6791,246.4464,246.4658,4991.0
2022-11-14 14:40:00,254.22,254.27,254.09,254.13,3236.0,246.4077,246.4561,246.2817,246.3204,3236.0
2022-11-14 14:45:00,254.12,254.2,254.01,254.2,3441.0,246.3108,246.3883,246.2041,246.3883,3441.0
2022-11-14 14:50:00,254.12,254.25,253.99,254.16,2862.0,246.3108,246.4368,246.1847,246.3495,2862.0
2022-11-14 14:55:00,254.23,254.26,254.08,254.22,2914.0,246.4174,246.4464,246.272,246.4077,2914.0
2022-11-14 15:00:00,254.24,254.6,254.23,254.59,1905.0,246.4271,246.776,246.4174,246.7663,1905.0
2022-11-14 15:05:00,254.57,254.63,254.13,254.13,3397.0,246.7469,246.8051,246.3204,246.3204,3397.0
2022-11-14 15:10:00,254.11,254.11,253.5,253.5,4561.0,246.3011,246.3011,245.7098,245.7098,4561.0
2022-11-14 15:15:00,253.4,253.58,253.33,253.56,3057.0,245.6129,245.7873,245.545,245.768,3057.0
2022-11-14 15:20:00,253.51,253.63,253.48,253.56,4189.0,245.7195,245.8358,245.6904,245.768,4189.0
2022-11-14 15:25:00,253.49,253.52,253.35,253.4,3395.0,245.7001,245.7292,245.5644,245.6129,3395.0
2022-11-14 15:30:00,253.33,253.56,253.18,253.18,4361.0,245.545,245.768,245.3996,245.3996,4361.0
2022-11-14 15:35:00,253.19,253.49,253.19,253.39,3921.0,245.4093,245.7001,245.4093,245.6032,3921.0
2022-11-14 15:40:00,253.44,253.46,252.99,253.03,5269.0,245.6516,245.671,245.2155,245.2542,5269.0
2022-11-14 15:45:00,253.02,253.11,252.81,252.81,5626.0,245.2446,245.3318,245.041,245.041,5626.0
2022-11-14 15:50:00,252.67,252.77,252.08,252.08,13178.0,244.9053,245.0022,244.3334,244.3334,13178.0
2022-11-14 15:55:00,252.01,252.06,250.92,251.07,57547.0,244.2656,244.3141,243.2091,243.3545,57547.0
2022-11-15 09:30:00,253.13,253.3,250.65,252.07,9326.0,245.3512,245.5159,242.9474,244.3237,9326.0
2022-11-15 09:35:00,251.9,252.24,251.37,252.24,1982.0,244.159,244.4885,243.6453,244.4885,1982.0
2022-11-15 09:40:00,251.36,251.7,250.68,250.68,2059.0,243.6356,243.9651,242.9765,242.9765,2059.0
2022-11-15 09:45:00,250.12,250.4,249.91,249.91,1283.0,242.4337,242.7051,242.2301,242.2301,1283.0
2022-11-15 09:50:00,249.83,250.05,249.43,249.59,2439.0,242.1526,242.3658,241.7649,241.92,2439.0
2022-11-15 09:55:00,249.78,250.48,249.7,250.47,7835.0,242.1041,242.7826,242.0266,242.7729,7835.0
2022-11-15 10:00:00,250.81,250.97,250.21,250.21,803.0,243.1025,243.2576,242.5209,242.5209,803.0
2022-11-15 10:05:00,249.52,249.54,249.29,249.29,400.0,241.8521,241.8715,241.6292,241.6292,400.0
2022-11-15 10:10:00,249.45,249.61,249.17,249.47,2101.0,241.7843,241.9393,241.5129,241.8036,2101.0
2022-11-15 10:15:00,249.49,249.73,249.37,249.51,1400.0,241.823,242.0557,241.7067,241.8424,1400.0
2022-11-15 10:20:00,249.44,250.62,249.38,250.54,4497.0,241.7746,242.9183,241.7164,242.8408,4497.0
2022-11-15 10:25:00,250.56,250.7,250.44,250.68,1829.0,242.8602,242.9958,242.7438,242.9765,1829.0
2022-11-15 10:30:00,250.28,250.59,250.25,250.51,1414.0,242.5888,242.8892,242.5597,242.8117,1414.0
2022-11-15 10:35:00,250.43,250.43,250.16,250.29,3724.0,242.7341,242.7341,242.4724,242.5984,3724.0
2022-11-15 10:40:00,250.25,251.26,250.21,251.01,5363.0,242.5597,243.5386,242.5209,243.2963,5363.0
2022-11-15 10:45:00,251.08,251.08,250.45,250.63,1805.0,243.3642,243.3642,242.7535,242.928,1805.0
2022-11-15 10:50:00,250.61,251.15,250.38,251.15,900.0,242.9086,243.432,242.6857,243.432,900.0
2022-11-15 10:55:00,251.39,251.66,251.23,251.23,1733.0,243.6646,243.9263,243.5096,243.5096,1733.0
2022-11-15 11:00:00,251.22,251.22,250.59,250.97,3873.0,243.4999,243.4999,242.8892,243.2576,3873.0
2022-11-15 11:05:00,250.98,251.7,250.98,251.22,2898.0,243.2672,243.9651,243.2672,243.4999,2898.0
2022-11-15 11:10:00,251.21,251.91,251.2,251.69,2201.0,243.4902,244.1687,243.4805,243.9554,2201.0
2022-11-15 11:15:00,251.75,252.14,251.44,251.63,3567.0,244.0136,244.3916,243.7131,243.8973,3567.0
2022-11-15 11:20:00,251.67,251.72,251.45,251.56,2603.0,243.936,243.9845,243.7228,243.8294,2603.0
2022-11-15 11:25:00,251.41,251.75,250.98,251.09,5148.0,243.684,244.0136,243.2672,243.3739,5148.0
2022-11-15 11:30:00,251.36,252.44,251.31,252.25,4700.0,243.6356,244.6824,243.5871,244.4982,4700.0
2022-11-15 11:35:00,252.27,252.38,251.91,252.23,3539.0,244.5176,244.6242,244.1687,244.4788,3539.0
2022-11-15 11:40:00,252.37,252.47,252.17,252.39,1833.0,244.6145,244.7115,244.4207,244.6339,1833.0
2022-11-15 11:45:00,252.21,252.39,252.14,252.37,3127.0,244.4594,244.6339,244.3916,244.6145,3127.0
2022-11-15 11:50:00,252.22,252.49,252.03,252.22,4783.0,244.4691,244.7308,244.285,244.4691,4783.0
2022-11-15 11:55:00,252.22,252.68,252.06,252.68,5006.0,244.4691,244.915,244.3141,244.915,5006.0
2022-11-15 12:00:00,252.74,252.74,251.96,252.28,3566.0,244.9732,244.9732,244.2171,244.5273,3566.0
2022-11-15 12:05:00,252.18,252.2,251.88,252.11,3640.0,244.4304,244.4498,244.1396,244.3625,3640.0
2022-11-15 12:10:00,252.09,252.2,251.72,251.72,3880.0,244.3431,244.4498,243.9845,243.9845,3880.0
2022-11-15 12:15:00,251.72,251.76,251.43,251.43,603.0,243.9845,244.0233,243.7034,243.7034,603.0
2022-11-15 12:20:00,251.61,251.74,251.45,251.72,2076.0,243.8779,244.0039,243.7228,243.9845,2076.0
2022-11-15 12:25:00,251.76,251.77,251.4,251.4,1339.0,244.0233,244.033,243.6743,243.6743,1339.0
2022-11-15 12:30:00,251.64,251.65,251.63,251.65,300.0,243.907,243.9167,243.8973,243.9167,300.0
2022-11-15 12:35:00,251.66,251.66,251.44,251.65,540.0,243.9263,243.9263,243.7131,243.9167,540.0
2022-11-15 12:40:00,251.53,251.62,251.4,251.4,1926.0,243.8003,243.8876,243.6743,243.6743,1926.0
2022-11-15 12:45:00,251.32,251.48,251.25,251.44,1500.0,243.5968,243.7519,243.5289,243.7131,1500.0
2022-11-15 12:50:00,251.36,251.36,251.21,251.22,1156.0,243.6356,243.6356,243.4902,243.4999,1156.0
2022-11-15 12:55:00,251.22,251.55,251.15,251.55,1300.0,243.4999,243.8197,243.432,243.8197,1300.0
2022-11-15 13:00:00,251.43,251.52,251.43,251.52,400.0,243.7034,243.7907,243.7034,243.7907,400.0
2022-11-15 13:05:00,251.31,251.46,251.03,251.03,1712.0,243.5871,243.7325,243.3157,243.3157,1712.0
2022-11-15 13:10:00,251.01,251.01,250.81,250.98,2632.0,243.2963,243.2963,243.1025,243.2672,2632.0
2022-11-15 13:15:00,250.7,250.79,250.27,250.27,3223.0,242.9958,243.0831,242.5791,242.5791,3223.0
2022-11-15 13:20:00,250.29,250.36,250.0,250.0,4300.0,242.5984,242.6663,242.3174,242.3174,4300.0
2022-11-15 13:25:00,250.0,250.14,249.24,249.46,4048.0,242.3174,242.4531,241.5807,241.794,4048.0
2022-11-15 13:30:00,249.29,249.68,249.19,249.44,2308.0,241.6292,242.0072,241.5323,241.7746,2308.0
2022-11-15 13:35:00,249.28,249.55,248.84,249.01,2430.0,241.6195,241.8812,241.193,241.3578,2430.0
2022-11-15 13:40:00,248.92,249.55,248.75,249.55,2457.0,241.2705,241.8812,241.1058,241.8812,2457.0
2022-11-15 13:45:00,249.66,250.01,249.29,249.29,3678.0,241.9878,242.3271,241.6292,241.6292,3678.0
2022-11-15 13:50:00,249.38,250.01,249.38,249.96,2000.0,241.7164,242.3271,241.7164,242.2786,2000.0
2022-11-15 13:55:00,249.82,250.11,249.8,249.82,2774.0,242.1429,242.424,242.1235,242.1429,2774.0
2022-11-15 14:00:00,249.67,249.8,249.04,249.12,2400.0,241.9975,242.1235,241.3869,241.4644,2400.0
2022-11-15 14:05:00,248.94,250.2,248.94,250.04,34087.0,241.2899,242.5112,241.2899,242.3561,34087.0
2022-11-15 14:10:00,250.04,250.61,249.89,250.03,5800.0,242.3561,242.9086,242.2107,242.3464,5800.0
2022-11-15 14:15:00,250.02,250.28,249.83,250.17,5408.0,242.3367,242.5888,242.1526,242.4821,5408.0
2022-11-15 14:20:00,250.26,250.48,250.26,250.28,1130.0,242.5694,242.7826,242.5694,242.5888,1130.0
2022-11-15 14:25:00,250.5,250.5,249.86,250.27,3785.0,242.802,242.802,242.1817,242.5791,3785.0
2022-11-15 14:30:00,250.31,250.31,250.12,250.15,5003.0,242.6178,242.6178,242.4337,242.4628,5003.0
2022-11-15 14:35:00,250.2,250.33,249.96,250.27,3120.0,242.5112,242.6372,242.2786,242.5791,3120.0
2022-11-15 14:40:00,250.27,250.42,249.97,249.97,3153.0,242.5791,242.7245,242.2883,242.2883,3153.0
2022-11-15 14:45:00,250.0,250.0,249.51,249.67,3798.0,242.3174,242.3174,241.8424,241.9975,3798.0
2022-11-15 14:50:00,249.64,249.96,249.55,249.71,3305.0,241.9684,242.2786,241.8812,242.0363,3305.0
2022-11-15 14:55:00,249.62,250.41,249.61,250.31,1000.0,241.949,242.7148,241.9393,242.6178,1000.0
2022-11-15 15:00:00,250.41,250.46,250.11,250.43,6955.0,242.7148,242.7632,242.424,242.7341,6955.0
2022-11-15 15:05:00,250.44,250.47,250.11,250.34,5189.0,242.7438,242.7729,242.424,242.6469,5189.0
2022-11-15 15:10:00,250.43,250.59,250.22,250.44,2436.0,242.7341,242.8892,242.5306,242.7438,2436.0
2022-11-15 15:15:00,250.52,250.88,250.45,250.85,2211.0,242.8214,243.1703,242.7535,243.1412,2211.0
2022-11-15 15:20:00,250.83,251.06,250.74,251.01,4143.0,243.1219,243.3448,243.0346,243.2963,4143.0
2022-11-15 15:25:00,251.02,251.13,250.91,250.91,2650.0,243.306,243.4126,243.1994,243.1994,2650.0
2022-11-15 15:30:00,250.98,250.98,250.42,250.45,19359.0,243.2672,243.2672,242.7245,242.7535,19359.0
2022-11-15 15:35:00,250.55,251.1,250.53,251.09,4724.0,242.8505,243.3836,242.8311,243.3739,4724.0
2022-11-15 15:40:00,251.13,251.34,250.99,251.1,4928.0,243.4126,243.6162,243.2769,243.3836,4928.0
2022-11-15 15:45:00,251.07,251.07,250.64,250.74,8764.0,243.3545,243.3545,242.9377,243.0346,8764.0
2022-11-15 15:50:00,250.72,250.72,250.25,250.41,18769.0,243.0152,243.0152,242.5597,242.7148,18769.0
2022-11-15 15:55:00,250.43,250.57,250.22,250.55,46355.0,242.7341,242.8698,242.5306,242.8505,46355.0
2022-11-16 09:30:00,251.1,252.23,250.93,251.49,7540.0,243.3836,244.4788,243.2188,243.7616,7540.0
2022-11-16 09:35:00,251.9,252.34,251.59,251.7,1759.0,244.159,244.5855,243.8585,243.9651,1759.0
2022-11-16 09:40:00,252.08,252.08,251.55,251.7,10676.0,244.3334,244.3334,243.8197,243.9651,10676.0
2022-11-16 09:45:00,251.98,253.23,251.92,252.3,4941.0,244.2365,245.4481,244.1784,244.5467,4941.0
2022-11-16 09:50:00,252.22,252.44,251.82,251.82,641.0,244.4691,244.6824,244.0814,244.0814,641.0
2022-11-16 09:55:00,251.96,252.28,251.6,252.28,4857.0,244.2171,244.5273,243.8682,244.5273,4857.0
2022-11-16 10:00:00,252.31,252.92,252.31,252.51,1224.0,244.5564,245.1476,244.5564,244.7502,1224.0
2022-11-16 10:05:00,252.48,253.08,252.43,253.08,4123.0,244.7211,245.3027,244.6727,245.3027,4123.0
2022-11-16 10:10:00,253.07,253.07,252.36,252.38,3117.0,245.293,245.293,244.6048,244.6242,3117.0
2022-11-16 10:15:00,252.26,252.54,252.25,252.54,900.0,244.5079,244.7793,244.4982,244.7793,900.0
2022-11-16 10:20:00,252.52,252.68,252.25,252.44,5203.0,244.7599,244.915,244.4982,244.6824,5203.0
2022-11-16 10:25:00,252.44,252.66,252.17,252.42,4281.0,244.6824,244.8956,244.4207,244.663,4281.0
2022-11-16 10:30:00,252.38,252.65,252.23,252.32,2300.0,244.6242,244.8859,244.4788,244.5661,2300.0
2022-11-16 10:35:00,252.08,252.08,251.45,251.45,1814.0,244.3334,244.3334,243.7228,243.7228,1814.0
2022-11-16 10:40:00,251.5,252.15,251.19,251.93,10416.0,243.7713,244.4013,243.4708,244.1881,10416.0
2022-11-16 10:45:00,252.0,252.14,251.88,252.14,1128.0,244.2559,244.3916,244.1396,244.3916,1128.0
2022-11-16 10:50:00,252.13,252.13,251.65,251.77,2588.0,244.3819,244.3819,243.9167,244.033,2588.0
2022-11-16 10:55:00,251.6,251.63,251.25,251.38,1932.0,243.8682,243.8973,243.5289,243.655,1932.0
2022-11-16 11:00:00,251.27,251.55,251.27,251.43,1972.0,243.5483,243.8197,243.5483,243.7034,1972.0
2022-11-16 11:05:00,251.65,252.21,251.53,251.76,8963.0,243.9167,244.4594,243.8003,244.0233,8963.0
2022-11-16 11:10:00,251.65,251.77,251.57,251.65,900.0,243.9167,244.033,243.8391,243.9167,900.0
2022-11-16 11:15:00,251.96,251.98,251.91,251.98,500.0,244.2171,244.2365,244.1687,244.2365,500.0
2022-11-16 11:20:00,251.98,252.09,251.68,252.08,2619.0,244.2365,244.3431,243.9457,244.3334,2619.0
2022-11-16 11:25:00,252.01,252.33,252.0,252.1,2600.0,244.2656,244.5758,244.2559,244.3528,2600.0
2022-11-16 11:30:00,252.0,252.1,251.78,251.81,12560.0,244.2559,244.3528,244.0427,244.0717,12560.0
2022-11-16 11:35:00,251.89,251.9,251.82,251.82,619.0,244.1493,244.159,244.0814,244.0814,619.0
2022-11-16 11:40:00,251.97,252.0,251.9,251.91,1002.0,244.2268,244.2559,244.159,244.1687,1002.0
2022-11-16 11:45:00,251.96,252.06,251.91,251.99,1617.0,244.2171,244.3141,244.1687,244.2462,1617.0
2022-11-16 11:50:00,251.98,252.07,251.98,252.07,300.0,244.2365,244.3237,244.2365,244.3237,300.0
2022-11-16 11:55:00,252.19,252.19,252.07,252.17,400.0,244.4401,244.4401,244.3237,244.4207,400.0
2022-11-16 12:00:00,252.13,252.37,252.08,252.26,4506.0,244.3819,244.6145,244.3334,244.5079,4506.0
2022-11-16 12:05:00,252.37,252.59,252.14,252.58,1461.0,244.6145,244.8278,244.3916,244.8181,1461.0
2022-11-16 12:10:00,252.55,252.86,252.55,252.86,500.0,244.789,245.0895,244.789,245.0895,500.0
2022-11-16 12:15:00,252.85,252.99,252.8,252.9,576.0,245.0798,245.2155,245.0313,245.1282,576.0
2022-11-16 12:20:00,252.99,253.45,252.99,253.14,2804.0,245.2155,245.6613,245.2155,245.3609,2804.0
2022-11-16 12:25:00,253.52,253.52,253.52,253.52,100.0,245.7292,245.7292,245.7292,245.7292,100.0
2022-11-16 12:30:00,253.57,253.7,253.51,253.52,4302.0,245.7777,245.9037,245.7195,245.7292,4302.0
2022-11-16 12:35:00,253.71,253.79,253.68,253.79,544.0,245.9134,245.9909,245.8843,245.9909,544.0
2022-11-16 12:40:00,253.81,254.39,253.8,254.39,1500.0,246.0103,246.5725,246.0006,246.5725,1500.0
2022-11-16 12:45:00,254.61,254.71,254.33,254.37,1902.0,246.7857,246.8826,246.5143,246.5531,1902.0
2022-11-16 12:50:00,254.4,254.78,253.99,254.16,1800.0,246.5821,246.9505,246.1847,246.3495,1800.0
2022-11-16 12:55:00,254.0,254.14,253.99,254.14,500.0,246.1944,246.3301,246.1847,246.3301,500.0
2022-11-16 13:00:00,253.78,254.01,253.75,253.96,2470.0,245.9812,246.2041,245.9521,246.1557,2470.0
2022-11-16 13:05:00,254.1,254.1,253.99,254.05,300.0,246.2914,246.2914,246.1847,246.2429,300.0
2022-11-16 13:10:00,254.08,254.25,254.08,254.25,521.0,246.272,246.4368,246.272,246.4368,521.0
2022-11-16 13:15:00,254.32,254.32,254.07,254.07,797.0,246.5046,246.5046,246.2623,246.2623,797.0
2022-11-16 13:20:00,254.03,254.22,253.93,254.22,801.0,246.2235,246.4077,246.1266,246.4077,801.0
2022-11-16 13:25:00,254.21,254.29,254.12,254.14,2395.0,246.398,246.4755,246.3108,246.3301,2395.0
2022-11-16 13:30:00,254.05,254.05,253.71,253.77,1307.0,246.2429,246.2429,245.9134,245.9715,1307.0
2022-11-16 13:35:00,253.9,254.06,253.89,254.06,727.0,246.0975,246.2526,246.0878,246.2526,727.0
2022-11-16 13:40:00,253.92,254.0,253.87,253.93,1100.0,246.1169,246.1944,246.0684,246.1266,1100.0
2022-11-16 13:45:00,254.02,254.1,253.74,254.04,3550.0,246.2138,246.2914,245.9424,246.2332,3550.0
2022-11-16 13:50:00,254.02,254.03,253.88,253.95,600.0,246.2138,246.2235,246.0781,246.146,600.0
2022-11-16 13:55:00,253.94,253.96,253.73,253.96,8625.0,246.1363,246.1557,245.9327,246.1557,8625.0
2022-11-16 14:00:00,254.0,254.07,253.89,254.07,500.0,246.1944,246.2623,246.0878,246.2623,500.0
2022-11-16 14:05:00,254.05,254.05,253.79,254.0,913.0,246.2429,246.2429,245.9909,246.1944,913.0
2022-11-16 14:10:00,253.96,254.06,253.89,253.95,2356.0,246.1557,246.2526,246.0878,246.146,2356.0
2022-11-16 14:15:00,254.02,254.02,253.89,253.9,831.0,246.2138,246.2138,246.0878,246.0975,831.0
2022-11-16 14:20:00,254.0,254.28,253.97,254.28,1340.0,246.1944,246.4658,246.1654,246.4658,1340.0
2022-11-16 14:25:00,254.33,254.38,254.19,254.29,1386.0,246.5143,246.5628,246.3786,246.4755,1386.0
2022-11-16 14:30:00,254.42,254.42,253.87,253.95,3027.0,246.6015,246.6015,246.0684,246.146,3027.0
2022-11-16 14:35:00,253.99,254.46,253.97,254.35,3704.0,246.1847,246.6403,246.1654,246.5337,3704.0
2022-11-16 14:40:00,254.14,254.33,254.07,254.07,1151.0,246.3301,246.5143,246.2623,246.2623,1151.0
2022-11-16 14:45:00,254.01,254.09,253.95,253.95,658.0,246.2041,246.2817,246.146,246.146,658.0
2022-11-16 14:50:00,254.09,254.26,254.05,254.05,2400.0,246.2817,246.4464,246.2429,246.2429,2400.0
2022-11-16 14:55:00,254.08,254.81,254.08,254.72,4033.0,246.272,246.9795,246.272,246.8923,4033.0
2022-11-16 15:00:00,254.62,254.97,254.52,254.62,9772.0,246.7954,247.1346,246.6985,246.7954,9772.0
2022-11-16 15:05:00,254.71,254.79,254.38,254.41,10789.0,246.8826,246.9602,246.5628,246.5918,10789.0
2022-11-16 15:10:00,254.61,254.76,254.47,254.68,4505.0,246.7857,246.9311,246.65,246.8535,4505.0
2022-11-16 15:15:00,254.77,255.14,254.76,255.09,5061.0,246.9408,247.2994,246.9311,247.2509,5061.0
2022-11-16 15:20:00,255.23,255.76,255.17,255.76,4602.0,247.3866,247.9004,247.3285,247.9004,4602.0
2022-11-16 15:25:00,255.81,255.81,255.61,255.69,1959.0,247.9488,247.9488,247.755,247.8325,1959.0
2022-11-16 15:30:00,255.67,255.77,255.21,255.35,3412.0,247.8131,247.91,247.3673,247.503,3412.0
2022-11-16 15:35:00,255.27,255.47,255.21,255.44,2903.0,247.4254,247.6193,247.3673,247.5902,2903.0
2022-11-16 15:40:00,255.47,255.91,255.35,255.88,7199.0,247.6193,248.0457,247.503,248.0167,7199.0
2022-11-16 15:45:00,255.91,256.24,255.78,256.15,8851.0,248.0457,248.3656,247.9197,248.2784,8851.0
2022-11-16 15:50:00,256.3,256.44,256.05,256.19,12332.0,248.4238,248.5595,248.1814,248.3171,12332.0
2022-11-16 15:55:00,256.14,256.14,255.7,255.84,27958.0,248.2687,248.2687,247.8422,247.9779,27958.0
2022-11-17 09:30:00,254.63,255.89,254.63,255.43,6928.0,246.8051,248.0264,246.8051,247.5805,6928.0
2022-11-17 09:35:00,255.34,255.42,254.92,254.92,400.0,247.4933,247.5708,247.0862,247.0862,400.0
2022-11-17 09:40:00,255.09,256.27,255.07,256.26,4203.0,247.2509,248.3947,247.2316,248.385,4203.0
2022-11-17 09:45:00,256.31,256.32,256.22,256.32,461.0,248.4335,248.4431,248.3462,248.4431,461.0
2022-11-17 09:50:00,256.28,256.31,255.55,255.62,9567.0,248.4044,248.4335,247.6968,247.7647,9567.0
2022-11-17 09:55:00,255.25,255.39,255.16,255.19,605.0,247.406,247.5417,247.3188,247.3479,605.0
2022-11-17 10:00:00,255.22,255.54,255.22,255.54,1312.0,247.3769,247.6871,247.3769,247.6871,1312.0
2022-11-17 10:05:00,255.46,255.69,255.09,255.09,1600.0,247.6096,247.8325,247.2509,247.2509,1600.0
2022-11-17 10:10:00,254.66,255.12,254.53,255.05,1202.0,246.8342,247.28,246.7082,247.2122,1202.0
2022-11-17 10:15:00,254.91,255.4,254.81,255.02,2600.0,247.0765,247.5514,246.9795,247.1831,2600.0
2022-11-17 10:20:00,255.02,255.6,255.01,255.6,800.0,247.1831,247.7453,247.1734,247.7453,800.0
2022-11-17 10:25:00,255.2,255.84,255.07,255.83,1037.0,247.3576,247.9779,247.2316,247.9682,1037.0
2022-11-17 10:30:00,255.69,255.69,254.8,254.81,1348.0,247.8325,247.8325,246.9699,246.9795,1348.0
2022-11-17 10:35:00,254.48,254.65,254.38,254.65,700.0,246.6597,246.8245,246.5628,246.8245,700.0
2022-11-17 10:40:00,254.55,254.55,254.39,254.4,200.0,246.7275,246.7275,246.5725,246.5821,200.0
2022-11-17 10:45:00,254.12,254.12,254.12,254.12,300.0,246.3108,246.3108,246.3108,246.3108,300.0
2022-11-17 10:50:00,253.87,254.07,252.93,252.93,629.0,246.0684,246.2623,245.1573,245.1573,629.0
2022-11-17 10:55:00,253.09,253.14,252.72,252.94,1394.0,245.3124,245.3609,244.9538,245.167,1394.0
2022-11-17 11:00:00,252.91,253.36,252.91,253.15,2301.0,245.1379,245.5741,245.1379,245.3706,2301.0
2022-11-17 11:05:00,253.38,253.49,253.37,253.38,842.0,245.5935,245.7001,245.5838,245.5935,842.0
2022-11-17 11:10:00,253.24,253.24,253.24,253.24,100.0,245.4578,245.4578,245.4578,245.4578,100.0
2022-11-17 11:15:00,253.03,253.41,253.03,253.4,575.0,245.2542,245.6226,245.2542,245.6129,575.0
2022-11-17 11:20:00,253.4,253.71,253.18,253.25,1300.0,245.6129,245.9134,245.3996,245.4675,1300.0
2022-11-17 11:25:00,253.25,253.7,253.25,253.57,1432.0,245.4675,245.9037,245.4675,245.7777,1432.0
2022-11-17 11:30:00,253.38,253.77,253.25,253.53,3884.0,245.5935,245.9715,245.4675,245.7389,3884.0
2022-11-17 11:35:00,253.45,253.98,253.44,253.98,4374.0,245.6613,246.1751,245.6516,246.1751,4374.0
2022-11-17 11:40:00,253.84,253.85,253.73,253.73,1327.0,246.0394,246.049,245.9327,245.9327,1327.0
2022-11-17 11:45:00,253.79,253.91,253.78,253.9,4974.0,245.9909,246.1072,245.9812,246.0975,4974.0
2022-11-17 11:50:00,253.85,254.14,253.85,254.01,5961.0,246.049,246.3301,246.049,246.2041,5961.0
2022-11-17 11:55:00,254.33,254.9,254.33,254.64,4235.0,246.5143,247.0668,246.5143,246.8148,4235.0
2022-11-17 12:00:00,254.96,255.24,254.95,255.19,750.0,247.1249,247.3963,247.1152,247.3479,750.0
2022-11-17 12:05:00,255.5,255.59,255.33,255.46,1489.0,247.6483,247.7356,247.4836,247.6096,1489.0
2022-11-17 12:10:00,255.49,255.49,255.21,255.31,1750.0,247.6386,247.6386,247.3673,247.4642,1750.0
2022-11-17 12:15:00,255.34,255.54,255.22,255.54,2517.0,247.4933,247.6871,247.3769,247.6871,2517.0
2022-11-17 12:20:00,255.52,255.66,255.37,255.58,1609.0,247.6677,247.8034,247.5223,247.7259,1609.0
2022-11-17 12:25:00,255.59,255.69,255.58,255.69,568.0,247.7356,247.8325,247.7259,247.8325,568.0
2022-11-17 12:30:00,255.59,255.69,255.3,255.3,1605.0,247.7356,247.8325,247.4545,247.4545,1605.0
2022-11-17 12:35:00,255.4,255.82,255.36,255.82,5103.0,247.5514,247.9585,247.5126,247.9585,5103.0
2022-11-17 12:40:00,255.96,255.96,255.6,255.6,201.0,248.0942,248.0942,247.7453,247.7453,201.0
2022-11-17 12:45:00,256.11,256.11,255.89,256.06,1836.0,248.2396,248.2396,248.0264,248.1911,1836.0
2022-11-17 12:50:00,256.3,256.48,256.3,256.45,1870.0,248.4238,248.5982,248.4238,248.5691,1870.0
2022-11-17 12:55:00,256.5,256.73,256.44,256.73,1400.0,248.6176,248.8405,248.5595,248.8405,1400.0
2022-11-17 13:00:00,256.65,256.82,256.27,256.42,2015.0,248.763,248.9278,248.3947,248.5401,2015.0
2022-11-17 13:05:00,256.21,256.42,256.21,256.3,701.0,248.3365,248.5401,248.3365,248.4238,701.0
2022-11-17 13:10:00,256.42,256.58,256.42,256.43,1887.0,248.5401,248.6952,248.5401,248.5498,1887.0
2022-11-17 13:15:00,256.66,256.68,256.38,256.6,1400.0,248.7727,248.7921,248.5013,248.7145,1400.0
2022-11-17 13:20:00,256.63,256.63,256.34,256.34,2964.0,248.7436,248.7436,248.4625,248.4625,2964.0
2022-11-17 13:25:00,256.33,256.46,256.27,256.46,1909.0,248.4528,248.5788,248.3947,248.5788,1909.0
2022-11-17 13:30:00,256.39,256.44,256.02,256.29,1433.0,248.511,248.5595,248.1524,248.4141,1433.0
2022-11-17 13:35:00,256.28,256.28,256.15,256.17,1400.0,248.4044,248.4044,248.2784,248.2978,1400.0
2022-11-17 13:40:00,256.17,256.17,255.84,256.01,1300.0,248.2978,248.2978,247.9779,248.1427,1300.0
2022-11-17 13:45:00,255.99,255.99,255.71,255.89,2031.0,248.1233,248.1233,247.8519,248.0264,2031.0
2022-11-17 13:50:00,255.92,255.95,255.71,255.72,1760.0,248.0554,248.0845,247.8519,247.8616,1760.0
2022-11-17 13:55:00,255.88,255.94,255.55,255.94,3572.0,248.0167,248.0748,247.6968,248.0748,3572.0
2022-11-17 14:00:00,255.94,256.45,255.94,256.45,700.0,248.0748,248.5691,248.0748,248.5691,700.0
2022-11-17 14:05:00,256.25,256.33,256.25,256.33,1100.0,248.3753,248.4528,248.3753,248.4528,1100.0
2022-11-17 14:10:00,256.26,256.26,255.85,255.99,1247.0,248.385,248.385,247.9876,248.1233,1247.0
2022-11-17 14:15:00,256.11,256.11,255.76,255.79,2700.0,248.2396,248.2396,247.9004,247.9294,2700.0
2022-11-17 14:20:00,255.83,255.83,255.0,255.21,6980.0,247.9682,247.9682,247.1637,247.3673,6980.0
2022-11-17 14:25:00,255.11,255.53,255.07,255.52,6307.0,247.2703,247.6774,247.2316,247.6677,6307.0
2022-11-17 14:30:00,255.22,255.35,255.07,255.35,2797.0,247.3769,247.503,247.2316,247.503,2797.0
2022-11-17 14:35:00,255.2,255.2,254.86,255.09,1000.0,247.3576,247.3576,247.028,247.2509,1000.0
2022-11-17 14:40:00,255.11,255.12,254.54,254.81,2159.0,247.2703,247.28,246.7178,246.9795,2159.0
2022-11-17 14:45:00,254.65,255.19,254.63,255.19,1297.0,246.8245,247.3479,246.8051,247.3479,1297.0
2022-11-17 14:50:00,255.02,255.33,254.97,255.24,1392.0,247.1831,247.4836,247.1346,247.3963,1392.0
2022-11-17 14:55:00,255.32,255.32,255.09,255.15,1550.0,247.4739,247.4739,247.2509,247.3091,1550.0
2022-11-17 15:00:00,255.06,255.24,254.67,254.69,2832.0,247.2219,247.3963,246.8438,246.8632,2832.0
2022-11-17 15:05:00,254.72,255.06,254.72,254.97,1113.0,246.8923,247.2219,246.8923,247.1346,1113.0
2022-11-17 15:10:00,255.01,255.01,254.8,254.84,2009.0,247.1734,247.1734,246.9699,247.0086,2009.0
2022-11-17 15:15:00,254.61,254.61,254.31,254.31,1812.0,246.7857,246.7857,246.4949,246.4949,1812.0
2022-11-17 15:20:00,254.31,254.8,254.23,254.56,2081.0,246.4949,246.9699,246.4174,246.7372,2081.0
2022-11-17 15:25:00,254.47,254.84,254.37,254.84,1477.0,246.65,247.0086,246.5531,247.0086,1477.0
2022-11-17 15:30:00,254.76,255.02,254.75,254.95,2394.0,246.9311,247.1831,246.9214,247.1152,2394.0
2022-11-17 15:35:00,254.86,255.0,254.75,255.0,2422.0,247.028,247.1637,246.9214,247.1637,2422.0
2022-11-17 15:40:00,255.01,255.1,254.84,255.04,4047.0,247.1734,247.2606,247.0086,247.2025,4047.0
2022-11-17 15:45:00,255.15,255.64,255.04,255.63,5846.0,247.3091,247.784,247.2025,247.7743,5846.0
2022-11-17 15:50:00,255.72,255.76,255.38,255.38,9909.0,247.8616,247.9004,247.532,247.532,9909.0
2022-11-17 15:55:00,255.37,255.8,255.12,255.78,55063.0,247.5223,247.9391,247.28,247.9197,55063.0
2022-11-18 09:30:00,258.12,259.04,257.0,258.75,22888.0,250.1878,251.0796,249.1022,250.7985,22888.0
2022-11-18 09:35:00,258.72,258.94,258.66,258.81,500.0,250.7694,250.9826,250.7112,250.8566,500.0
2022-11-18 09:40:00,258.56,258.78,258.25,258.78,1589.0,250.6143,250.8275,250.3138,250.8275,1589.0
2022-11-18 09:45:00,259.2,259.35,259.0,259.0,1286.0,251.2346,251.38,251.0408,251.0408,1286.0
2022-11-18 09:50:00,259.32,259.96,259.32,259.78,1736.0,251.351,251.9713,251.351,251.7968,1736.0
2022-11-18 09:55:00,259.91,260.43,259.77,259.77,2352.0,251.9228,252.4268,251.7871,251.7871,2352.0
2022-11-18 10:00:00,259.61,259.68,259.25,259.68,2471.0,251.632,251.6999,251.2831,251.6999,2471.0
2022-11-18 10:05:00,259.69,260.14,259.63,260.1,1588.0,251.7096,252.1458,251.6514,252.107,1588.0
2022-11-18 10:10:00,260.24,260.45,259.35,259.61,5304.0,252.2427,252.4462,251.38,251.632,5304.0
2022-11-18 10:15:00,259.74,260.02,259.72,260.02,1436.0,251.758,252.0294,251.7387,252.0294,1436.0
2022-11-18 10:20:00,260.28,260.53,260.11,260.32,1802.0,252.2815,252.5238,252.1167,252.3202,1802.0
2022-11-18 10:25:00,260.22,260.22,259.52,259.96,1656.0,252.2233,252.2233,251.5448,251.9713,1656.0
2022-11-18 10:30:00,260.23,260.24,260.04,260.23,1401.0,252.233,252.2427,252.0488,252.233,1401.0
2022-11-18 10:35:00,260.03,260.24,259.71,260.07,2550.0,252.0391,252.2427,251.729,252.0779,2550.0
2022-11-18 10:40:00,260.13,260.72,260.13,260.32,8830.0,252.1361,252.7079,252.1361,252.3202,8830.0
2022-11-18 10:45:00,260.44,260.87,260.3,260.84,2658.0,252.4365,252.8533,252.3008,252.8242,2658.0
2022-11-18 10:50:00,260.86,261.0,260.58,261.0,1904.0,252.8436,252.9793,252.5722,252.9793,1904.0
2022-11-18 10:55:00,260.89,260.89,260.24,260.31,2122.0,252.8727,252.8727,252.2427,252.3105,2122.0
2022-11-18 11:00:00,260.44,260.59,260.33,260.37,1689.0,252.4365,252.5819,252.3299,252.3687,1689.0
2022-11-18 11:05:00,260.38,260.95,260.34,260.95,2334.0,252.3784,252.9309,252.3396,252.9309,2334.0
2022-11-18 11:10:00,260.79,261.21,260.7,261.17,2688.0,252.7758,253.1829,252.6885,253.1441,2688.0
2022-11-18 11:15:00,261.13,261.68,261.03,261.68,10248.0,253.1053,253.6384,253.0084,253.6384,10248.0
2022-11-18 11:20:00,261.71,261.92,261.58,261.75,3345.0,253.6675,253.8711,253.5415,253.7063,3345.0
2022-11-18 11:25:00,261.72,261.91,261.67,261.77,2300.0,253.6772,253.8614,253.6287,253.7257,2300.0
2022-11-18 11:30:00,261.8,262.66,261.76,262.31,7846.0,253.7547,254.5883,253.716,254.2491,7846.0
2022-11-18 11:35:00,262.29,262.63,262.1,262.1,8169.0,254.2297,254.5592,254.0455,254.0455,8169.0
2022-11-18 11:40:00,261.96,262.18,261.68,262.18,3040.0,253.9098,254.1231,253.6384,254.1231,3040.0
2022-11-18 11:45:00,262.18,262.28,261.96,262.15,4566.0,254.1231,254.22,253.9098,254.094,4566.0
2022-11-18 11:50:00,262.05,262.14,261.94,261.94,1354.0,253.9971,254.0843,253.8904,253.8904,1354.0
2022-11-18 11:55:00,261.85,261.85,261.43,261.71,2064.0,253.8032,253.8032,253.3961,253.6675,2064.0
2022-11-18 12:00:00,261.59,261.75,261.59,261.74,707.0,253.5512,253.7063,253.5512,253.6966,707.0
2022-11-18 12:05:00,261.68,261.75,260.93,261.15,2001.0,253.6384,253.7063,252.9115,253.1247,2001.0
2022-11-18 12:10:00,261.05,261.26,260.98,261.07,1547.0,253.0278,253.2313,252.9599,253.0472,1547.0
2022-11-18 12:15:00,260.98,260.98,260.38,260.41,2105.0,252.9599,252.9599,252.3784,252.4075,2105.0
2022-11-18 12:20:00,260.19,260.23,260.15,260.16,700.0,252.1942,252.233,252.1554,252.1651,700.0
2022-11-18 12:25:00,260.02,260.62,259.9,260.55,2236.0,252.0294,252.611,251.9131,252.5432,2236.0
2022-11-18 12:30:00,260.53,260.62,260.38,260.38,819.0,252.5238,252.611,252.3784,252.3784,819.0
2022-11-18 12:35:00,260.39,260.85,260.39,260.81,1786.0,252.3881,252.8339,252.3881,252.7952,1786.0
2022-11-18 12:40:00,260.93,261.07,260.79,260.93,4709.0,252.9115,253.0472,252.7758,252.9115,4709.0
2022-11-18 12:45:00,260.93,261.0,260.76,260.85,5645.0,252.9115,252.9793,252.7467,252.8339,5645.0
2022-11-18 12:50:00,260.95,261.08,260.78,260.94,3938.0,252.9309,253.0569,252.7661,252.9212,3938.0
2022-11-18 12:55:00,261.0,261.36,260.9,261.36,1704.0,252.9793,253.3283,252.8824,253.3283,1704.0
2022-11-18 13:00:00,261.4,261.67,261.29,261.67,4827.0,253.367,253.6287,253.2604,253.6287,4827.0
2022-11-18 13:05:00,261.68,261.69,261.33,261.56,3075.0,253.6384,253.6481,253.2992,253.5221,3075.0
2022-11-18 13:10:00,261.56,261.7,261.5,261.6,3090.0,253.5221,253.6578,253.464,253.5609,3090.0
2022-11-18 13:15:00,261.6,261.6,261.4,261.6,5295.0,253.5609,253.5609,253.367,253.5609,5295.0
2022-11-18 13:20:00,261.71,261.71,261.53,261.66,1592.0,253.6675,253.6675,253.493,253.619,1592.0
2022-11-18 13:25:00,261.86,262.05,261.67,261.74,3759.0,253.8129,253.9971,253.6287,253.6966,3759.0
2022-11-18 13:30:00,261.74,261.79,261.64,261.75,900.0,253.6966,253.745,253.5997,253.7063,900.0
2022-11-18 13:35:00,261.73,261.73,261.49,261.49,3206.0,253.6869,253.6869,253.4543,253.4543,3206.0
2022-11-18 13:40:00,261.55,261.55,261.14,261.14,5700.0,253.5124,253.5124,253.115,253.115,5700.0
2022-11-18 13:45:00,261.11,261.3,261.11,261.24,1803.0,253.0859,253.2701,253.0859,253.2119,1803.0
2022-11-18 13:50:00,261.24,261.58,261.16,261.51,2124.0,253.2119,253.5415,253.1344,253.4737,2124.0
2022-11-18 13:55:00,261.5,261.5,261.25,261.38,1553.0,253.464,253.464,253.2216,253.3476,1553.0
2022-11-18 14:00:00,261.46,261.97,261.37,261.96,3319.0,253.4252,253.9195,253.338,253.9098,3319.0
2022-11-18 14:05:00,261.97,262.08,261.77,261.77,2040.0,253.9195,254.0261,253.7257,253.7257,2040.0
2022-11-18 14:10:00,261.63,261.83,261.63,261.67,1919.0,253.59,253.7838,253.59,253.6287,1919.0
2022-11-18 14:15:00,261.75,262.1,261.73,261.93,4120.0,253.7063,254.0455,253.6869,253.8807,4120.0
2022-11-18 14:20:00,261.92,262.02,261.82,261.87,2297.0,253.8711,253.968,253.7741,253.8226,2297.0
2022-11-18 14:25:00,261.81,261.94,261.72,261.87,3028.0,253.7644,253.8904,253.6772,253.8226,3028.0
2022-11-18 14:30:00,262.01,262.27,261.7,262.27,15749.0,253.9583,254.2103,253.6578,254.2103,15749.0
2022-11-18 14:35:00,262.08,262.08,261.61,261.77,4285.0,254.0261,254.0261,253.5706,253.7257,4285.0
2022-11-18 14:40:00,261.78,262.12,261.78,261.92,3100.0,253.7354,254.0649,253.7354,253.8711,3100.0
2022-11-18 14:45:00,261.91,262.06,261.84,261.89,3433.0,253.8614,254.0068,253.7935,253.842,3433.0
2022-11-18 14:50:00,262.0,262.27,262.0,262.18,3464.0,253.9486,254.2103,253.9486,254.1231,3464.0
2022-11-18 14:55:00,262.23,262.63,262.04,262.63,6149.0,254.1715,254.5592,253.9874,254.5592,6149.0
2022-11-18 15:00:00,262.51,263.19,262.5,263.14,7356.0,254.4429,255.102,254.4332,255.0536,7356.0
2022-11-18 15:05:00,263.11,263.58,263.1,263.57,7928.0,255.0245,255.48,255.0148,255.4703,7928.0
2022-11-18 15:10:00,263.58,263.8,263.46,263.57,11513.0,255.48,255.6933,255.3637,255.4703,11513.0
2022-11-18 15:15:00,263.63,263.63,263.18,263.36,5099.0,255.5285,255.5285,255.0923,255.2668,5099.0
2022-11-18 15:20:00,263.32,263.41,263.02,263.05,8697.0,255.228,255.3153,254.9372,254.9663,8697.0
2022-11-18 15:25:00,263.18,263.68,263.17,263.68,7719.0,255.0923,255.577,255.0826,255.577,7719.0
2022-11-18 15:30:00,263.76,263.76,263.57,263.6,13966.0,255.6545,255.6545,255.4703,255.4994,13966.0
2022-11-18 15:35:00,263.59,263.95,263.4,263.95,8239.0,255.4897,255.8387,255.3056,255.8387,8239.0
2022-11-18 15:40:00,263.96,263.96,263.56,263.78,31259.0,255.8484,255.8484,255.4607,255.6739,31259.0
2022-11-18 15:45:00,263.73,263.91,263.59,263.81,20261.0,255.6254,255.7999,255.4897,255.703,20261.0
2022-11-18 15:50:00,263.97,263.99,262.82,262.82,18288.0,255.8581,255.8774,254.7434,254.7434,18288.0
2022-11-18 15:55:00,262.89,263.16,262.79,263.08,72609.0,254.8112,255.0729,254.7143,254.9954,72609.0
2022-11-21 09:30:00,262.64,263.67,262.43,263.67,13909.0,254.5689,255.5673,254.3654,255.5673,13909.0
2022-11-21 09:35:00,263.59,263.59,262.89,262.89,1321.0,255.4897,255.4897,254.8112,254.8112,1321.0
2022-11-21 09:40:00,263.17,263.38,262.83,263.21,2000.0,255.0826,255.2862,254.7531,255.1214,2000.0
2022-11-21 09:45:00,263.29,264.58,263.28,264.48,3319.0,255.199,256.4493,255.1893,256.3524,3319.0
2022-11-21 09:50:00,264.59,265.2,264.58,265.2,4195.0,256.459,257.0503,256.4493,257.0503,4195.0
2022-11-21 09:55:00,265.16,265.34,264.94,265.21,1322.0,257.0115,257.186,256.7982,257.0599,1322.0
2022-11-21 10:00:00,265.1,265.33,264.62,264.63,1914.0,256.9533,257.1763,256.4881,256.4978,1914.0
2022-11-21 10:05:00,264.28,264.33,263.88,264.23,1759.0,256.1585,256.207,255.7708,256.1101,1759.0
2022-11-21 10:10:00,264.22,264.37,263.71,263.72,1521.0,256.1004,256.2458,255.606,255.6157,1521.0
2022-11-21 10:15:00,263.75,263.99,263.66,263.88,2122.0,255.6448,255.8774,255.5576,255.7708,2122.0
2022-11-21 10:20:00,263.75,263.98,263.64,263.96,3984.0,255.6448,255.8677,255.5382,255.8484,3984.0
2022-11-21 10:25:00,263.97,264.11,263.81,264.11,2135.0,255.8581,255.9938,255.703,255.9938,2135.0
2022-11-21 10:30:00,263.95,264.11,263.63,263.65,2670.0,255.8387,255.9938,255.5285,255.5479,2670.0
2022-11-21 10:35:00,263.53,263.79,263.27,263.28,5561.0,255.4316,255.6836,255.1796,255.1893,5561.0
2022-11-21 10:40:00,263.33,264.1,263.33,263.44,6178.0,255.2377,255.9841,255.2377,255.3443,6178.0
2022-11-21 10:45:00,263.26,263.41,262.95,263.41,2400.0,255.1699,255.3153,254.8694,255.3153,2400.0
2022-11-21 10:50:00,263.37,263.39,263.14,263.28,3607.0,255.2765,255.2959,255.0536,255.1893,3607.0
2022-11-21 10:55:00,263.42,263.42,263.2,263.42,2300.0,255.325,255.325,255.1117,255.325,2300.0
2022-11-21 11:00:00,263.44,263.54,263.01,263.17,10422.0,255.3443,255.4413,254.9276,255.0826,10422.0
2022-11-21 11:05:00,263.22,263.51,263.08,263.32,1502.0,255.1311,255.4122,254.9954,255.228,1502.0
2022-11-21 11:10:00,262.94,263.19,262.81,263.03,3155.0,254.8597,255.102,254.7337,254.9469,3155.0
2022-11-21 11:15:00,263.11,263.3,262.83,262.99,4496.0,255.0245,255.2086,254.7531,254.9082,4496.0
2022-11-21 11:20:00,262.95,263.49,262.95,263.36,1200.0,254.8694,255.3928,254.8694,255.2668,1200.0
2022-11-21 11:25:00,263.37,263.51,262.76,262.85,3964.0,255.2765,255.4122,254.6852,254.7725,3964.0
2022-11-21 11:30:00,262.85,262.93,262.71,262.79,4405.0,254.7725,254.85,254.6368,254.7143,4405.0
2022-11-21 11:35:00,262.78,262.78,262.51,262.63,2314.0,254.7046,254.7046,254.4429,254.5592,2314.0
2022-11-21 11:40:00,262.75,262.87,262.51,262.6,1309.0,254.6755,254.7919,254.4429,254.5302,1309.0
2022-11-21 11:45:00,262.6,262.9,262.6,262.88,917.0,254.5302,254.8209,254.5302,254.8016,917.0
2022-11-21 11:50:00,262.77,262.78,262.55,262.77,1212.0,254.6949,254.7046,254.4817,254.6949,1212.0
2022-11-21 11:55:00,262.75,262.75,262.43,262.63,6377.0,254.6755,254.6755,254.3654,254.5592,6377.0
2022-11-21 12:00:00,262.77,263.04,262.76,263.01,2314.0,254.6949,254.9566,254.6852,254.9276,2314.0
2022-11-21 12:05:00,263.02,263.03,262.82,263.03,500.0,254.9372,254.9469,254.7434,254.9469,500.0
2022-11-21 12:10:00,262.87,263.04,262.87,263.04,200.0,254.7919,254.9566,254.7919,254.9566,200.0
2022-11-21 12:15:00,262.92,262.97,262.78,262.83,1864.0,254.8403,254.8888,254.7046,254.7531,1864.0
2022-11-21 12:20:00,262.98,263.3,262.91,263.3,3347.0,254.8985,255.2086,254.8306,255.2086,3347.0
2022-11-21 12:25:00,263.25,263.38,262.65,262.86,1794.0,255.1602,255.2862,254.5786,254.7822,1794.0
2022-11-21 12:30:00,262.78,263.01,262.78,263.01,1100.0,254.7046,254.9276,254.7046,254.9276,1100.0
2022-11-21 12:35:00,262.95,263.14,262.85,263.06,2804.0,254.8694,255.0536,254.7725,254.976,2804.0
2022-11-21 12:40:00,262.95,262.95,262.87,262.91,701.0,254.8694,254.8694,254.7919,254.8306,701.0
2022-11-21 12:45:00,262.87,262.99,262.73,262.96,6991.0,254.7919,254.9082,254.6562,254.8791,6991.0
2022-11-21 12:50:00,262.93,262.95,262.7,262.7,3831.0,254.85,254.8694,254.6271,254.6271,3831.0
2022-11-21 12:55:00,262.63,262.89,262.61,262.89,2125.0,254.5592,254.8112,254.5398,254.8112,2125.0
2022-11-21 13:00:00,262.84,262.87,262.72,262.76,4089.0,254.7628,254.7919,254.6465,254.6852,4089.0
2022-11-21 13:05:00,262.82,263.15,262.82,263.06,3358.0,254.7434,255.0633,254.7434,254.976,3358.0
2022-11-21 13:10:00,263.16,263.25,263.03,263.03,3684.0,255.0729,255.1602,254.9469,254.9469,3684.0
2022-11-21 13:15:00,263.02,263.1,262.92,263.06,700.0,254.9372,255.0148,254.8403,254.976,700.0
2022-11-21 13:20:00,263.2,263.2,262.99,263.15,2425.0,255.1117,255.1117,254.9082,255.0633,2425.0
2022-11-21 13:25:00,263.24,263.32,263.07,263.07,2403.0,255.1505,255.228,254.9857,254.9857,2403.0
2022-11-21 13:30:00,263.06,263.17,263.06,263.13,1616.0,254.976,255.0826,254.976,255.0439,1616.0
2022-11-21 13:35:00,263.13,263.26,263.13,263.25,5314.0,255.0439,255.1699,255.0439,255.1602,5314.0
2022-11-21 13:40:00,263.28,263.28,263.09,263.27,2798.0,255.1893,255.1893,255.0051,255.1796,2798.0
2022-11-21 13:45:00,263.19,263.28,263.09,263.22,1800.0,255.102,255.1893,255.0051,255.1311,1800.0
2022-11-21 13:50:00,263.23,263.26,263.14,263.14,1045.0,255.1408,255.1699,255.0536,255.0536,1045.0
2022-11-21 13:55:00,263.13,263.13,262.9,262.92,953.0,255.0439,255.0439,254.8209,254.8403,953.0
2022-11-21 14:00:00,263.0,263.17,263.0,263.17,800.0,254.9179,255.0826,254.9179,255.0826,800.0
2022-11-21 14:05:00,263.12,263.14,263.04,263.11,1282.0,255.0342,255.0536,254.9566,255.0245,1282.0
2022-11-21 14:10:00,263.07,263.13,262.79,262.79,2100.0,254.9857,255.0439,254.7143,254.7143,2100.0
2022-11-21 14:15:00,262.98,263.04,262.9,262.95,500.0,254.8985,254.9566,254.8209,254.8694,500.0
2022-11-21 14:20:00,262.92,262.96,262.67,262.67,6182.0,254.8403,254.8791,254.598,254.598,6182.0
2022-11-21 14:25:00,262.62,262.66,262.49,262.49,530.0,254.5495,254.5883,254.4235,254.4235,530.0
2022-11-21 14:30:00,262.39,262.57,262.39,262.54,1859.0,254.3266,254.5011,254.3266,254.472,1859.0
2022-11-21 14:35:00,262.51,262.55,262.36,262.55,2434.0,254.4429,254.4817,254.2975,254.4817,2434.0
2022-11-21 14:40:00,262.53,262.53,262.2,262.2,1286.0,254.4623,254.4623,254.1424,254.1424,1286.0
2022-11-21 14:45:00,262.24,262.25,262.23,262.25,424.0,254.1812,254.1909,254.1715,254.1909,424.0
2022-11-21 14:50:00,262.31,262.47,262.3,262.41,2797.0,254.2491,254.4042,254.2394,254.346,2797.0
2022-11-21 14:55:00,262.41,262.41,261.97,262.35,5721.0,254.346,254.346,253.9195,254.2878,5721.0
2022-11-21 15:00:00,262.27,262.42,262.27,262.38,457.0,254.2103,254.3557,254.2103,254.3169,457.0
2022-11-21 15:05:00,262.42,262.42,262.29,262.3,2100.0,254.3557,254.3557,254.2297,254.2394,2100.0
2022-11-21 15:10:00,262.1,262.1,262.1,262.1,100.0,254.0455,254.0455,254.0455,254.0455,100.0
2022-11-21 15:15:00,262.13,262.21,262.12,262.21,617.0,254.0746,254.1521,254.0649,254.1521,617.0
2022-11-21 15:20:00,262.19,262.19,261.85,261.95,2889.0,254.1328,254.1328,253.8032,253.9001,2889.0
2022-11-21 15:25:00,262.05,262.05,261.85,261.92,2042.0,253.9971,253.9971,253.8032,253.8711,2042.0
2022-11-21 15:30:00,261.9,262.18,261.9,261.93,1600.0,253.8517,254.1231,253.8517,253.8807,1600.0
2022-11-21 15:35:00,261.94,262.1,261.85,262.02,1992.0,253.8904,254.0455,253.8032,253.968,1992.0
2022-11-21 15:40:00,262.05,262.07,261.82,261.82,2100.0,253.9971,254.0164,253.7741,253.7741,2100.0
2022-11-21 15:45:00,261.93,262.38,261.92,262.38,4411.0,253.8807,254.3169,253.8711,254.3169,4411.0
2022-11-21 15:50:00,262.39,262.57,262.26,262.26,10052.0,254.3266,254.5011,254.2006,254.2006,10052.0
2022-11-21 15:55:00,262.26,262.52,261.96,262.43,26112.0,254.2006,254.4526,253.9098,254.3654,26112.0
2022-11-22 09:30:00,263.86,264.33,262.82,263.96,7391.0,255.7514,256.207,254.7434,255.8484,7391.0
2022-11-22 09:35:00,264.23,264.65,264.06,264.06,581.0,256.1101,256.5172,255.9453,255.9453,581.0
2022-11-22 09:40:00,264.32,264.98,264.23,264.74,2805.0,256.1973,256.837,256.1101,256.6044,2805.0
2022-11-22 09:45:00,265.04,265.04,264.7,264.7,400.0,256.8952,256.8952,256.5656,256.5656,400.0
2022-11-22 09:50:00,264.42,265.14,264.42,264.9,2329.0,256.2942,256.9921,256.2942,256.7595,2329.0
2022-11-22 09:55:00,265.03,265.44,265.03,265.11,2459.0,256.8855,257.2829,256.8855,256.963,2459.0
2022-11-22 10:00:00,265.28,265.55,264.92,265.28,2700.0,257.1278,257.3895,256.7789,257.1278,2700.0
2022-11-22 10:05:00,265.37,265.37,264.39,264.89,2500.0,257.215,257.215,256.2651,256.7498,2500.0
2022-11-22 10:10:00,264.57,264.73,264.39,264.39,1675.0,256.4396,256.5947,256.2651,256.2651,1675.0
2022-11-22 10:15:00,264.3,264.57,264.3,264.31,439.0,256.1779,256.4396,256.1779,256.1876,439.0
2022-11-22 10:20:00,264.52,264.52,263.88,264.0,2518.0,256.3912,256.3912,255.7708,255.8871,2518.0
2022-11-22 10:25:00,264.0,264.63,264.0,264.15,9376.0,255.8871,256.4978,255.8871,256.0325,9376.0
2022-11-22 10:30:00,264.06,264.06,263.44,263.44,1300.0,255.9453,255.9453,255.3443,255.3443,1300.0
2022-11-22 10:35:00,263.63,263.98,263.53,263.98,2133.0,255.5285,255.8677,255.4316,255.8677,2133.0
2022-11-22 10:40:00,264.01,264.14,263.85,263.85,6222.0,255.8968,256.0228,255.7417,255.7417,6222.0
2022-11-22 10:45:00,264.06,264.13,263.81,264.13,972.0,255.9453,256.0131,255.703,256.0131,972.0
2022-11-22 10:50:00,264.23,264.35,264.13,264.27,1355.0,256.1101,256.2264,256.0131,256.1488,1355.0
2022-11-22 10:55:00,264.38,264.38,263.81,264.09,3356.0,256.2555,256.2555,255.703,255.9744,3356.0
2022-11-22 11:00:00,263.97,264.0,263.83,263.84,903.0,255.8581,255.8871,255.7224,255.732,903.0
2022-11-22 11:05:00,263.84,263.84,263.4,263.4,700.0,255.732,255.732,255.3056,255.3056,700.0
2022-11-22 11:10:00,263.48,263.85,263.48,263.75,3349.0,255.3831,255.7417,255.3831,255.6448,3349.0
2022-11-22 11:15:00,263.73,264.19,263.66,264.19,5719.0,255.6254,256.0713,255.5576,256.0713,5719.0
2022-11-22 11:20:00,264.27,264.31,263.8,263.9,2137.0,256.1488,256.1876,255.6933,255.7902,2137.0
2022-11-22 11:25:00,263.89,264.26,263.88,264.25,3211.0,255.7805,256.1391,255.7708,256.1295,3211.0
2022-11-22 11:30:00,264.38,264.54,264.09,264.22,2765.0,256.2555,256.4105,255.9744,256.1004,2765.0
2022-11-22 11:35:00,264.14,264.46,264.08,264.46,1800.0,256.0228,256.333,255.9647,256.333,1800.0
2022-11-22 11:40:00,264.23,264.39,264.13,264.39,1449.0,256.1101,256.2651,256.0131,256.2651,1449.0
2022-11-22 11:45:00,264.28,264.38,263.91,264.04,3978.0,256.1585,256.2555,255.7999,255.9259,3978.0
2022-11-22 11:50:00,264.07,264.26,264.03,264.24,2391.0,255.955,256.1391,255.9162,256.1198,2391.0
2022-11-22 11:55:00,264.42,264.42,264.17,264.17,903.0,256.2942,256.2942,256.0519,256.0519,903.0
2022-11-22 12:00:00,264.19,264.28,264.09,264.2,1460.0,256.0713,256.1585,255.9744,256.081,1460.0
2022-11-22 12:05:00,264.09,264.31,264.02,264.2,9871.0,255.9744,256.1876,255.9065,256.081,9871.0
2022-11-22 12:10:00,264.2,264.2,263.99,264.12,2424.0,256.081,256.081,255.8774,256.0034,2424.0
2022-11-22 12:15:00,264.13,264.21,263.99,264.0,2200.0,256.0131,256.0907,255.8774,255.8871,2200.0
2022-11-22 12:20:00,263.66,263.83,263.17,263.17,1789.0,255.5576,255.7224,255.0826,255.0826,1789.0
2022-11-22 12:25:00,263.34,263.34,263.0,263.18,3063.0,255.2474,255.2474,254.9179,255.0923,3063.0
2022-11-22 12:30:00,263.18,263.47,263.14,263.47,8248.0,255.0923,255.3734,255.0536,255.3734,8248.0
2022-11-22 12:35:00,263.47,263.64,263.46,263.5,1700.0,255.3734,255.5382,255.3637,255.4025,1700.0
2022-11-22 12:40:00,263.45,263.48,263.23,263.34,1919.0,255.354,255.3831,255.1408,255.2474,1919.0
2022-11-22 12:45:00,263.56,263.6,263.35,263.6,700.0,255.4607,255.4994,255.2571,255.4994,700.0
2022-11-22 12:50:00,263.43,263.52,263.36,263.36,1300.0,255.3346,255.4219,255.2668,255.2668,1300.0
2022-11-22 12:55:00,263.26,263.36,263.26,263.34,2165.0,255.1699,255.2668,255.1699,255.2474,2165.0
2022-11-22 13:00:00,263.34,263.48,263.21,263.48,1800.0,255.2474,255.3831,255.1214,255.3831,1800.0
2022-11-22 13:05:00,263.48,263.78,263.37,263.65,2406.0,255.3831,255.6739,255.2765,255.5479,2406.0
2022-11-22 13:10:00,263.73,264.0,263.73,263.97,2491.0,255.6254,255.8871,255.6254,255.8581,2491.0
2022-11-22 13:15:00,263.97,263.97,263.7,263.85,2964.0,255.8581,255.8581,255.5964,255.7417,2964.0
2022-11-22 13:20:00,263.75,263.81,263.63,263.72,1740.0,255.6448,255.703,255.5285,255.6157,1740.0
2022-11-22 13:25:00,263.62,263.64,263.6,263.61,700.0,255.5188,255.5382,255.4994,255.5091,700.0
2022-11-22 13:30:00,263.54,263.75,263.54,263.75,2345.0,255.4413,255.6448,255.4413,255.6448,2345.0
2022-11-22 13:35:00,263.62,263.62,263.28,263.29,1600.0,255.5188,255.5188,255.1893,255.199,1600.0
2022-11-22 13:40:00,263.3,263.3,263.13,263.13,2024.0,255.2086,255.2086,255.0439,255.0439,2024.0
2022-11-22 13:45:00,263.13,263.46,263.13,263.39,2068.0,255.0439,255.3637,255.0439,255.2959,2068.0
2022-11-22 13:50:00,263.36,263.36,263.16,263.18,1004.0,255.2668,255.2668,255.0729,255.0923,1004.0
2022-11-22 13:55:00,263.15,263.15,263.01,263.07,854.0,255.0633,255.0633,254.9276,254.9857,854.0
2022-11-22 14:00:00,263.15,263.5,263.14,263.5,3348.0,255.0633,255.4025,255.0536,255.4025,3348.0
2022-11-22 14:05:00,263.39,263.39,263.13,263.13,2903.0,255.2959,255.2959,255.0439,255.0439,2903.0
2022-11-22 14:10:00,263.17,263.39,263.17,263.37,2407.0,255.0826,255.2959,255.0826,255.2765,2407.0
2022-11-22 14:15:00,263.6,263.61,263.6,263.61,230.0,255.4994,255.5091,255.4994,255.5091,230.0
2022-11-22 14:20:00,263.61,264.5,263.6,264.29,11479.0,255.5091,256.3718,255.4994,256.1682,11479.0
2022-11-22 14:25:00,264.31,264.31,263.98,264.17,2072.0,256.1876,256.1876,255.8677,256.0519,2072.0
2022-11-22 14:30:00,264.17,264.17,264.02,264.13,2607.0,256.0519,256.0519,255.9065,256.0131,2607.0
2022-11-22 14:35:00,264.02,264.11,263.85,264.1,7362.0,255.9065,255.9938,255.7417,255.9841,7362.0
2022-11-22 14:40:00,264.2,264.3,264.12,264.12,1221.0,256.081,256.1779,256.0034,256.0034,1221.0
2022-11-22 14:45:00,264.12,264.39,264.12,264.39,4116.0,256.0034,256.2651,256.0034,256.2651,4116.0
2022-11-22 14:50:00,264.47,264.6,264.41,264.59,2712.0,256.3427,256.4687,256.2845,256.459,2712.0
2022-11-22 14:55:00,264.6,264.6,264.44,264.53,1801.0,256.4687,256.4687,256.3136,256.4008,1801.0
2022-11-22 15:00:00,264.52,264.78,264.52,264.78,3641.0,256.3912,256.6432,256.3912,256.6432,3641.0
2022-11-22 15:05:00,264.79,264.79,264.47,264.59,4303.0,256.6529,256.6529,256.3427,256.459,4303.0
2022-11-22 15:10:00,264.62,264.62,264.31,264.35,1956.0,256.4881,256.4881,256.1876,256.2264,1956.0
2022-11-22 15:15:00,264.35,264.41,264.14,264.21,5930.0,256.2264,256.2845,256.0228,256.0907,5930.0
2022-11-22 15:20:00,264.2,264.35,264.2,264.28,1600.0,256.081,256.2264,256.081,256.1585,1600.0
2022-11-22 15:25:00,264.28,264.43,264.14,264.43,14010.0,256.1585,256.3039,256.0228,256.3039,14010.0
2022-11-22 15:30:00,264.43,264.58,264.42,264.54,4954.0,256.3039,256.4493,256.2942,256.4105,4954.0
2022-11-22 15:35:00,264.55,264.62,264.37,264.38,5584.0,256.4202,256.4881,256.2458,256.2555,5584.0
2022-11-22 15:40:00,264.38,264.61,264.38,264.59,10447.0,256.2555,256.4784,256.2555,256.459,10447.0
2022-11-22 15:45:00,264.58,265.0,264.57,264.94,10154.0,256.4493,256.8564,256.4396,256.7982,10154.0
2022-11-22 15:50:00,264.98,265.12,264.76,264.9,21587.0,256.837,256.9727,256.6238,256.7595,21587.0
2022-11-22 15:55:00,264.86,265.25,264.86,265.06,48073.0,256.7207,257.0987,256.7207,256.9146,48073.0
2022-11-23 09:30:00,265.48,266.62,265.12,266.21,7103.0,257.3217,258.4266,256.9727,258.0292,7103.0
2022-11-23 09:35:00,266.5,266.57,265.88,266.57,2328.0,258.3103,258.3782,257.7094,258.3782,2328.0
2022-11-23 09:40:00,266.54,266.87,266.41,266.41,1800.0,258.3491,258.6689,258.2231,258.2231,1800.0
2022-11-23 09:45:00,266.87,267.24,266.63,266.88,2646.0,258.6689,259.0276,258.4363,258.6786,2646.0
2022-11-23 09:50:00,266.89,267.4,266.89,267.32,721.0,258.6883,259.1826,258.6883,259.1051,721.0
2022-11-23 09:55:00,267.17,267.21,266.95,266.95,400.0,258.9597,258.9985,258.7465,258.7465,400.0
2022-11-23 10:00:00,267.41,267.44,266.74,267.06,3312.0,259.1923,259.2214,258.5429,258.8531,3312.0
2022-11-23 10:05:00,267.08,267.09,266.66,266.66,576.0,258.8725,258.8822,258.4654,258.4654,576.0
2022-11-23 10:10:00,266.67,267.02,266.5,266.81,2200.0,258.4751,258.8143,258.3103,258.6108,2200.0
2022-11-23 10:15:00,266.85,266.85,266.1,266.1,500.0,258.6496,258.6496,257.9226,257.9226,500.0
2022-11-23 10:20:00,266.28,266.57,266.2,266.57,1100.0,258.0971,258.3782,258.0195,258.3782,1100.0
2022-11-23 10:25:00,266.61,266.67,266.29,266.56,700.0,258.4169,258.4751,258.1068,258.3685,700.0
2022-11-23 10:30:00,266.62,266.62,266.09,266.29,3100.0,258.4266,258.4266,257.9129,258.1068,3100.0
2022-11-23 10:35:00,266.42,266.43,266.22,266.34,1818.0,258.2328,258.2425,258.0389,258.1552,1818.0
2022-11-23 10:40:00,266.4,266.7,266.21,266.38,4173.0,258.2134,258.5042,258.0292,258.194,4173.0
2022-11-23 10:45:00,266.44,266.45,266.02,266.25,6776.0,258.2522,258.2618,257.8451,258.068,6776.0
2022-11-23 10:50:00,266.29,266.29,265.83,265.94,6570.0,258.1068,258.1068,257.6609,257.7675,6570.0
2022-11-23 10:55:00,265.94,266.08,265.93,266.05,1500.0,257.7675,257.9032,257.7578,257.8741,1500.0
2022-11-23 11:00:00,266.07,266.11,265.76,265.79,1521.0,257.8935,257.9323,257.593,257.6221,1521.0
2022-11-23 11:05:00,265.77,266.14,265.69,266.14,1400.0,257.6027,257.9614,257.5252,257.9614,1400.0
2022-11-23 11:10:00,266.08,266.16,265.94,266.12,11507.0,257.9032,257.9808,257.7675,257.942,11507.0
2022-11-23 11:15:00,266.05,266.25,265.99,265.99,1085.0,257.8741,258.068,257.816,257.816,1085.0
2022-11-23 11:20:00,266.0,266.26,266.0,266.08,1100.0,257.8257,258.0777,257.8257,257.9032,1100.0
2022-11-23 11:25:00,266.0,266.0,265.74,265.97,800.0,257.8257,257.8257,257.5737,257.7966,800.0
2022-11-23 11:30:00,265.99,265.99,265.83,265.9,678.0,257.816,257.816,257.6609,257.7287,678.0
2022-11-23 11:35:00,265.96,265.98,265.95,265.98,489.0,257.7869,257.8063,257.7772,257.8063,489.0
2022-11-23 11:40:00,265.99,266.11,265.98,266.11,497.0,257.816,257.9323,257.8063,257.9323,497.0
2022-11-23 11:45:00,266.08,266.08,265.9,265.98,605.0,257.9032,257.9032,257.7287,257.8063,605.0
2022-11-23 11:50:00,266.0,266.0,265.66,265.81,1428.0,257.8257,257.8257,257.4961,257.6415,1428.0
2022-11-23 11:55:00,265.56,265.56,265.39,265.42,516.0,257.3992,257.3992,257.2344,257.2635,516.0
2022-11-23 12:00:00,265.38,265.41,265.36,265.41,305.0,257.2247,257.2538,257.2053,257.2538,305.0
2022-11-23 12:05:00,265.53,265.6,265.3,265.59,545.0,257.3701,257.438,257.1472,257.4283,545.0
2022-11-23 12:10:00,265.53,265.97,265.36,265.97,1839.0,257.3701,257.7966,257.2053,257.7966,1839.0
2022-11-23 12:15:00,265.74,265.77,265.74,265.77,500.0,257.5737,257.6027,257.5737,257.6027,500.0
2022-11-23 12:20:00,265.84,265.84,265.83,265.84,101.0,257.6706,257.6706,257.6609,257.6706,101.0
2022-11-23 12:25:00,265.92,265.92,265.91,265.92,100.0,257.7481,257.7481,257.7384,257.7481,100.0
2022-11-23 12:30:00,265.92,266.0,265.91,265.91,400.0,257.7481,257.8257,257.7384,257.7384,400.0
2022-11-23 12:35:00,265.85,266.18,265.85,266.16,1400.0,257.6803,258.0001,257.6803,257.9808,1400.0
2022-11-23 12:40:00,266.01,266.06,265.86,265.86,500.0,257.8354,257.8838,257.69,257.69,500.0
2022-11-23 12:45:00,265.81,265.81,265.81,265.81,100.0,257.6415,257.6415,257.6415,257.6415,100.0
2022-11-23 12:50:00,265.8,265.81,265.67,265.7,600.0,257.6318,257.6415,257.5058,257.5349,600.0
2022-11-23 12:55:00,265.64,265.64,265.37,265.38,400.0,257.4767,257.4767,257.215,257.2247,400.0
2022-11-23 13:00:00,265.69,266.0,265.67,265.97,1920.0,257.5252,257.8257,257.5058,257.7966,1920.0
2022-11-23 13:05:00,265.97,265.97,265.97,265.97,0.0,257.7966,257.7966,257.7966,257.7966,0.0
2022-11-23 13:10:00,265.86,265.86,265.82,265.82,300.0,257.69,257.69,257.6512,257.6512,300.0
2022-11-23 13:15:00,265.87,265.87,265.86,265.86,900.0,257.6997,257.6997,257.69,257.69,900.0
2022-11-23 13:20:00,265.99,266.0,265.94,265.94,384.0,257.816,257.8257,257.7675,257.7675,384.0
2022-11-23 13:25:00,265.93,266.02,265.93,266.01,809.0,257.7578,257.8451,257.7578,257.8354,809.0
2022-11-23 13:30:00,265.94,266.09,265.94,266.09,300.0,257.7675,257.9129,257.7675,257.9129,300.0
2022-11-23 13:35:00,266.31,266.38,266.27,266.38,1058.0,258.1261,258.194,258.0874,258.194,1058.0
2022-11-23 13:40:00,266.35,266.52,266.35,266.4,300.0,258.1649,258.3297,258.1649,258.2134,300.0
2022-11-23 13:45:00,266.54,266.6,266.54,266.6,200.0,258.3491,258.4072,258.3491,258.4072,200.0
2022-11-23 13:50:00,266.41,266.41,266.32,266.32,300.0,258.2231,258.2231,258.1358,258.1358,300.0
2022-11-23 13:55:00,266.38,266.44,266.05,266.05,1554.0,258.194,258.2522,257.8741,257.8741,1554.0
2022-11-23 14:00:00,266.28,267.0,265.71,266.69,7548.0,258.0971,258.7949,257.5446,258.4945,7548.0
2022-11-23 14:05:00,266.94,266.94,266.78,266.81,1086.0,258.7368,258.7368,258.5817,258.6108,1086.0
2022-11-23 14:10:00,266.89,267.11,266.64,266.64,701.0,258.6883,258.9016,258.446,258.446,701.0
2022-11-23 14:15:00,266.89,266.9,266.57,266.57,2225.0,258.6883,258.698,258.3782,258.3782,2225.0
2022-11-23 14:20:00,266.42,266.45,266.36,266.37,400.0,258.2328,258.2618,258.1746,258.1843,400.0
2022-11-23 14:25:00,266.37,266.65,266.36,266.37,2170.0,258.1843,258.4557,258.1746,258.1843,2170.0
2022-11-23 14:30:00,266.1,266.24,266.01,266.01,2850.0,257.9226,258.0583,257.8354,257.8354,2850.0
2022-11-23 14:35:00,266.0,266.31,265.99,266.15,7266.0,257.8257,258.1261,257.816,257.9711,7266.0
2022-11-23 14:40:00,266.15,266.4,266.15,266.19,891.0,257.9711,258.2134,257.9711,258.0098,891.0
2022-11-23 14:45:00,266.4,266.78,266.35,266.78,2406.0,258.2134,258.5817,258.1649,258.5817,2406.0
2022-11-23 14:50:00,266.77,266.92,266.66,266.66,2414.0,258.572,258.7174,258.4654,258.4654,2414.0
2022-11-23 14:55:00,266.75,266.77,266.74,266.74,325.0,258.5526,258.572,258.5429,258.5429,325.0
2022-11-23 15:00:00,266.63,266.63,266.56,266.56,450.0,258.4363,258.4363,258.3685,258.3685,450.0
2022-11-23 15:05:00,266.79,266.82,266.74,266.74,702.0,258.5914,258.6205,258.5429,258.5429,702.0
2022-11-23 15:10:00,266.75,266.83,266.75,266.83,582.0,258.5526,258.6302,258.5526,258.6302,582.0
2022-11-23 15:15:00,266.66,266.96,266.5,266.91,3270.0,258.4654,258.7562,258.3103,258.7077,3270.0
2022-11-23 15:20:00,266.93,266.93,266.47,266.57,930.0,258.7271,258.7271,258.2812,258.3782,930.0
2022-11-23 15:25:00,266.69,266.69,266.27,266.27,2484.0,258.4945,258.4945,258.0874,258.0874,2484.0
2022-11-23 15:30:00,266.15,266.17,265.91,266.01,6192.0,257.9711,257.9904,257.7384,257.8354,6192.0
2022-11-23 15:35:00,266.05,266.13,265.98,266.0,3345.0,257.8741,257.9517,257.8063,257.8257,3345.0
2022-11-23 15:40:00,265.99,266.07,265.92,266.07,5679.0,257.816,257.8935,257.7481,257.8935,5679.0
2022-11-23 15:45:00,266.07,266.12,265.94,266.09,1510.0,257.8935,257.942,257.7675,257.9129,1510.0
2022-11-23 15:50:00,266.14,266.27,266.11,266.16,4707.0,257.9614,258.0874,257.9323,257.9808,4707.0
2022-11-23 15:55:00,266.06,266.13,265.64,265.97,26318.0,257.8838,257.9517,257.4767,257.7966,26318.0
2022-11-25 09:30:00,267.29,267.29,266.86,266.86,7265.0,259.076,259.076,258.6592,258.6592,7265.0
2022-11-25 09:35:00,267.04,267.29,266.15,266.15,1322.0,258.8337,259.076,257.9711,257.9711,1322.0
2022-11-25 09:40:00,266.23,266.67,266.22,266.67,301.0,258.0486,258.4751,258.0389,258.4751,301.0
2022-11-25 09:45:00,266.75,267.24,266.63,266.98,3179.0,258.5526,259.0276,258.4363,258.7756,3179.0
2022-11-25 09:50:00,266.98,267.11,266.98,267.0,400.0,258.7756,258.9016,258.7756,258.7949,400.0
2022-11-25 09:55:00,267.11,267.34,266.86,266.9,2504.0,258.9016,259.1245,258.6592,258.698,2504.0
2022-11-25 10:00:00,266.88,266.88,266.77,266.8,600.0,258.6786,258.6786,258.572,258.6011,600.0
2022-11-25 10:05:00,267.01,267.62,266.99,267.62,1351.0,258.8046,259.3959,258.7852,259.3959,1351.0
2022-11-25 10:10:00,267.38,267.85,267.38,267.85,843.0,259.1633,259.6188,259.1633,259.6188,843.0
2022-11-25 10:15:00,267.7,267.71,267.37,267.51,828.0,259.4734,259.4831,259.1536,259.2893,828.0
2022-11-25 10:20:00,267.53,267.67,267.51,267.67,1092.0,259.3087,259.4444,259.2893,259.4444,1092.0
2022-11-25 10:25:00,267.66,268.0,267.55,268.0,1760.0,259.4347,259.7642,259.328,259.7642,1760.0
2022-11-25 10:30:00,267.89,268.14,267.89,268.03,2598.0,259.6576,259.8999,259.6576,259.7933,2598.0
2022-11-25 10:35:00,268.08,268.1,267.97,268.01,1080.0,259.8418,259.8611,259.7351,259.7739,1080.0
2022-11-25 10:40:00,268.17,268.49,268.08,268.16,2059.0,259.929,260.2392,259.8418,259.9193,2059.0
2022-11-25 10:45:00,268.24,268.36,268.02,268.02,684.0,259.9968,260.1131,259.7836,259.7836,684.0
2022-11-25 10:50:00,267.96,268.12,267.87,268.0,654.0,259.7254,259.8805,259.6382,259.7642,654.0
2022-11-25 10:55:00,268.0,268.2,267.93,268.03,647.0,259.7642,259.9581,259.6964,259.7933,647.0
2022-11-25 11:00:00,268.06,268.14,268.06,268.06,400.0,259.8224,259.8999,259.8224,259.8224,400.0
2022-11-25 11:05:00,268.16,268.16,267.85,267.98,1537.0,259.9193,259.9193,259.6188,259.7448,1537.0
2022-11-25 11:10:00,267.95,268.02,267.76,268.02,1500.0,259.7157,259.7836,259.5316,259.7836,1500.0
2022-11-25 11:15:00,267.95,268.29,267.95,268.01,1247.0,259.7157,260.0453,259.7157,259.7739,1247.0
2022-11-25 11:20:00,268.06,268.06,268.06,268.06,100.0,259.8224,259.8224,259.8224,259.8224,100.0
2022-11-25 11:25:00,268.06,268.06,267.92,268.03,617.0,259.8224,259.8224,259.6867,259.7933,617.0
2022-11-25 11:30:00,268.17,268.31,268.12,268.17,1483.0,259.929,260.0647,259.8805,259.929,1483.0
2022-11-25 11:35:00,268.26,268.5,268.24,268.37,6627.0,260.0162,260.2488,259.9968,260.1228,6627.0
2022-11-25 11:40:00,268.33,268.38,268.14,268.37,10938.0,260.0841,260.1325,259.8999,260.1228,10938.0
2022-11-25 11:45:00,268.33,268.91,268.32,268.91,927.0,260.0841,260.6462,260.0744,260.6462,927.0
2022-11-25 11:50:00,268.86,268.86,268.48,268.48,1246.0,260.5978,260.5978,260.2295,260.2295,1246.0
2022-11-25 11:55:00,268.48,268.53,268.37,268.53,1003.0,260.2295,260.2779,260.1228,260.2779,1003.0
2022-11-25 12:00:00,268.56,268.56,268.49,268.54,450.0,260.307,260.307,260.2392,260.2876,450.0
2022-11-25 12:05:00,268.59,268.59,268.48,268.48,300.0,260.3361,260.3361,260.2295,260.2295,300.0
2022-11-25 12:10:00,268.57,268.57,268.55,268.56,200.0,260.3167,260.3167,260.2973,260.307,200.0
2022-11-25 12:15:00,268.56,268.56,268.22,268.3,1447.0,260.307,260.307,259.9774,260.055,1447.0
2022-11-25 12:20:00,268.21,268.24,268.04,268.24,1100.0,259.9678,259.9968,259.803,259.9968,1100.0
2022-11-25 12:25:00,268.32,268.52,268.32,268.47,753.0,260.0744,260.2682,260.0744,260.2198,753.0
2022-11-25 12:30:00,268.51,268.55,268.19,268.19,891.0,260.2585,260.2973,259.9484,259.9484,891.0
2022-11-25 12:35:00,268.21,268.21,268.21,268.21,110.0,259.9678,259.9678,259.9678,259.9678,110.0
2022-11-25 12:40:00,268.22,268.22,268.16,268.16,500.0,259.9774,259.9774,259.9193,259.9193,500.0
2022-11-25 12:45:00,268.16,268.39,268.11,268.15,3213.0,259.9193,260.1422,259.8708,259.9096,3213.0
2022-11-25 12:50:00,268.19,268.54,268.19,268.54,2650.0,259.9484,260.2876,259.9484,260.2876,2650.0
2022-11-25 12:55:00,268.45,268.69,268.25,268.69,9419.0,260.2004,260.433,260.0065,260.433,9419.0
2022-11-28 09:30:00,266.9,266.9,266.9,266.9,4526.0,258.698,258.698,258.698,258.698,4526.0
2022-11-28 09:35:00,268.3,268.53,267.87,268.47,684.0,260.055,260.2779,259.6382,260.2198,684.0
2022-11-28 09:40:00,268.04,268.34,267.91,268.21,2437.0,259.803,260.0938,259.677,259.9678,2437.0
2022-11-28 09:45:00,267.94,268.44,267.29,267.48,4992.0,259.7061,260.1907,259.076,259.2602,4992.0
2022-11-28 09:50:00,267.6,267.78,267.34,267.65,1235.0,259.3765,259.551,259.1245,259.425,1235.0
2022-11-28 09:55:00,267.49,267.67,267.19,267.63,2071.0,259.2699,259.4444,258.9791,259.4056,2071.0
2022-11-28 10:00:00,267.56,267.6,266.69,266.91,3628.0,259.3377,259.3765,258.4945,258.7077,3628.0
2022-11-28 10:05:00,267.17,268.08,267.05,267.88,6505.0,258.9597,259.8418,258.8434,259.6479,6505.0
2022-11-28 10:10:00,267.9,268.1,267.5,267.63,2495.0,259.6673,259.8611,259.2796,259.4056,2495.0
2022-11-28 10:15:00,267.44,268.13,267.44,267.88,1901.0,259.2214,259.8902,259.2214,259.6479,1901.0
2022-11-28 10:20:00,267.84,267.93,267.31,267.45,2842.0,259.6091,259.6964,259.0954,259.2311,2842.0
2022-11-28 10:25:00,267.36,267.77,267.28,267.77,2308.0,259.1439,259.5413,259.0663,259.5413,2308.0
2022-11-28 10:30:00,267.74,267.98,267.74,267.98,700.0,259.5122,259.7448,259.5122,259.7448,700.0
2022-11-28 10:35:00,267.75,268.24,267.72,268.1,2746.0,259.5219,259.9968,259.4928,259.8611,2746.0
2022-11-28 10:40:00,267.88,267.93,267.67,267.8,1903.0,259.6479,259.6964,259.4444,259.5704,1903.0
2022-11-28 10:45:00,267.8,267.8,267.42,267.47,8555.0,259.5704,259.5704,259.202,259.2505,8555.0
2022-11-28 10:50:00,267.31,267.5,267.23,267.36,7424.0,259.0954,259.2796,259.0179,259.1439,7424.0
2022-11-28 10:55:00,267.36,267.36,266.92,267.23,6973.0,259.1439,259.1439,258.7174,259.0179,6973.0
2022-11-28 11:00:00,267.33,267.46,267.11,267.18,8379.0,259.1148,259.2408,258.9016,258.9694,8379.0
2022-11-28 11:05:00,267.19,267.39,267.07,267.08,6481.0,258.9791,259.173,258.8628,258.8725,6481.0
2022-11-28 11:10:00,267.08,267.29,267.02,267.29,1302.0,258.8725,259.076,258.8143,259.076,1302.0
2022-11-28 11:15:00,267.17,267.75,267.17,267.75,2589.0,258.9597,259.5219,258.9597,259.5219,2589.0
2022-11-28 11:20:00,267.62,267.68,267.5,267.6,14800.0,259.3959,259.454,259.2796,259.3765,14800.0
2022-11-28 11:25:00,267.6,267.68,267.36,267.44,2222.0,259.3765,259.454,259.1439,259.2214,2222.0
2022-11-28 11:30:00,267.51,267.54,267.18,267.44,5215.0,259.2893,259.3183,258.9694,259.2214,5215.0
2022-11-28 11:35:00,267.42,267.74,267.42,267.62,1903.0,259.202,259.5122,259.202,259.3959,1903.0
2022-11-28 11:40:00,267.74,267.79,267.65,267.65,612.0,259.5122,259.5607,259.425,259.425,612.0
2022-11-28 11:45:00,267.61,267.86,267.6,267.86,616.0,259.3862,259.6285,259.3765,259.6285,616.0
2022-11-28 11:50:00,267.75,268.06,267.71,267.99,3281.0,259.5219,259.8224,259.4831,259.7545,3281.0
2022-11-28 11:55:00,267.96,268.17,267.63,267.71,4025.0,259.7254,259.929,259.4056,259.4831,4025.0
2022-11-28 12:00:00,267.65,268.0,267.18,267.72,4043.0,259.425,259.7642,258.9694,259.4928,4043.0
2022-11-28 12:05:00,267.81,268.12,267.38,267.39,2421.0,259.58,259.8805,259.1633,259.173,2421.0
2022-11-28 12:10:00,267.57,267.58,267.3,267.36,2725.0,259.3474,259.3571,259.0857,259.1439,2725.0
2022-11-28 12:15:00,267.47,267.78,267.47,267.78,600.0,259.2505,259.551,259.2505,259.551,600.0
2022-11-28 12:20:00,267.88,267.88,267.76,267.76,1485.0,259.6479,259.6479,259.5316,259.5316,1485.0
2022-11-28 12:25:00,267.67,267.67,267.67,267.67,100.0,259.4444,259.4444,259.4444,259.4444,100.0
2022-11-28 12:30:00,267.76,267.79,267.68,267.68,899.0,259.5316,259.5607,259.454,259.454,899.0
2022-11-28 12:35:00,267.65,267.65,267.42,267.55,3189.0,259.425,259.425,259.202,259.328,3189.0
2022-11-28 12:40:00,267.6,267.6,267.33,267.42,5571.0,259.3765,259.3765,259.1148,259.202,5571.0
2022-11-28 12:45:00,267.43,267.56,267.39,267.54,807.0,259.2117,259.3377,259.173,259.3183,807.0
2022-11-28 12:50:00,267.63,267.63,267.09,267.16,5875.0,259.4056,259.4056,258.8822,258.95,5875.0
2022-11-28 12:55:00,267.14,267.23,267.07,267.07,530.0,258.9306,259.0179,258.8628,258.8628,530.0
2022-11-28 13:00:00,267.04,267.11,266.93,267.11,1540.0,258.8337,258.9016,258.7271,258.9016,1540.0
2022-11-28 13:05:00,267.05,267.13,266.91,267.04,2100.0,258.8434,258.9209,258.7077,258.8337,2100.0
2022-11-28 13:10:00,267.05,267.34,267.04,267.29,1271.0,258.8434,259.1245,258.8337,259.076,1271.0
2022-11-28 13:15:00,267.2,267.31,267.2,267.24,679.0,258.9888,259.0954,258.9888,259.0276,679.0
2022-11-28 13:20:00,267.22,267.25,267.21,267.22,600.0,259.0082,259.0373,258.9985,259.0082,600.0
2022-11-28 13:25:00,267.29,267.29,267.0,267.03,13843.0,259.076,259.076,258.7949,258.824,13843.0
2022-11-28 13:30:00,267.06,267.15,266.89,266.92,4977.0,258.8531,258.9403,258.6883,258.7174,4977.0
2022-11-28 13:35:00,266.87,267.23,266.85,267.23,1009.0,258.6689,259.0179,258.6496,259.0179,1009.0
2022-11-28 13:40:00,267.22,267.47,267.14,267.15,7406.0,259.0082,259.2505,258.9306,258.9403,7406.0
2022-11-28 13:45:00,267.25,267.3,267.15,267.24,2008.0,259.0373,259.0857,258.9403,259.0276,2008.0
2022-11-28 13:50:00,267.19,267.3,267.02,267.02,8633.0,258.9791,259.0857,258.8143,258.8143,8633.0
2022-11-28 13:55:00,267.06,267.06,266.7,266.7,700.0,258.8531,258.8531,258.5042,258.5042,700.0
2022-11-28 14:00:00,266.33,266.44,265.96,265.96,650.0,258.1455,258.2522,257.7869,257.7869,650.0
2022-11-28 14:05:00,266.06,266.18,266.06,266.17,1543.0,257.8838,258.0001,257.8838,257.9904,1543.0
2022-11-28 14:10:00,266.07,266.22,266.07,266.22,6454.0,257.8935,258.0389,257.8935,258.0389,6454.0
2022-11-28 14:15:00,266.23,266.58,266.21,266.26,18623.0,258.0486,258.3878,258.0292,258.0777,18623.0
2022-11-28 14:20:00,266.18,266.28,265.86,265.87,5622.0,258.0001,258.0971,257.69,257.6997,5622.0
2022-11-28 14:25:00,265.76,266.21,265.76,266.0,8171.0,257.593,258.0292,257.593,257.8257,8171.0
2022-11-28 14:30:00,266.0,266.02,265.95,266.02,680.0,257.8257,257.8451,257.7772,257.8451,680.0
2022-11-28 14:35:00,265.96,265.98,265.85,265.98,1898.0,257.7869,257.8063,257.6803,257.8063,1898.0
2022-11-28 14:40:00,266.0,266.0,265.76,265.88,1755.0,257.8257,257.8257,257.593,257.7094,1755.0
2022-11-28 14:45:00,265.89,266.08,265.88,266.0,1515.0,257.7191,257.9032,257.7094,257.8257,1515.0
2022-11-28 14:50:00,266.05,266.12,265.92,265.92,920.0,257.8741,257.942,257.7481,257.7481,920.0
2022-11-28 14:55:00,265.95,265.98,265.69,265.73,9527.0,257.7772,257.8063,257.5252,257.564,9527.0
2022-11-28 15:00:00,265.68,266.09,265.59,266.01,15620.0,257.5155,257.9129,257.4283,257.8354,15620.0
2022-11-28 15:05:00,265.96,265.97,265.56,265.85,4569.0,257.7869,257.7966,257.3992,257.6803,4569.0
2022-11-28 15:10:00,265.73,265.81,265.55,265.81,13799.0,257.564,257.6415,257.3895,257.6415,13799.0
2022-11-28 15:15:00,265.75,265.92,265.6,265.92,16103.0,257.5834,257.7481,257.438,257.7481,16103.0
2022-11-28 15:20:00,265.86,265.93,265.6,265.66,5599.0,257.69,257.7578,257.438,257.4961,5599.0
2022-11-28 15:25:00,265.63,265.74,265.38,265.67,26985.0,257.467,257.5737,257.2247,257.5058,26985.0
2022-11-28 15:30:00,265.67,265.75,265.54,265.54,12179.0,257.5058,257.5834,257.3798,257.3798,12179.0
2022-11-28 15:35:00,265.51,265.66,265.06,265.07,3705.0,257.3507,257.4961,256.9146,256.9243,3705.0
2022-11-28 15:40:00,265.14,265.75,265.13,265.75,15304.0,256.9921,257.5834,256.9824,257.5834,15304.0
2022-11-28 15:45:00,265.69,266.11,265.68,265.97,30493.0,257.5252,257.9323,257.5155,257.7966,30493.0
2022-11-28 15:50:00,265.96,266.27,265.9,266.07,29490.0,257.7869,258.0874,257.7287,257.8935,29490.0
2022-11-28 15:55:00,266.07,266.22,265.82,266.05,65000.0,257.8935,258.0389,257.6512,257.8741,65000.0
2022-11-29 09:30:00,264.83,265.55,264.67,265.55,5886.0,256.6916,257.3895,256.5365,257.3895,5886.0
2022-11-29 09:35:00,264.92,266.36,264.92,265.28,949.0,256.7789,258.1746,256.7789,257.1278,949.0
2022-11-29 09:40:00,265.54,265.99,264.85,264.86,4471.0,257.3798,257.816,256.711,256.7207,4471.0
2022-11-29 09:45:00,265.11,265.11,265.11,265.11,100.0,256.963,256.963,256.963,256.963,100.0
2022-11-29 09:50:00,264.93,265.84,264.92,265.67,2550.0,256.7886,257.6706,256.7789,257.5058,2550.0
2022-11-29 09:55:00,265.49,265.64,265.44,265.55,1434.0,257.3313,257.4767,257.2829,257.3895,1434.0
2022-11-29 10:00:00,265.58,265.6,265.41,265.6,1232.0,257.4186,257.438,257.2538,257.438,1232.0
2022-11-29 10:05:00,265.38,265.38,265.2,265.23,800.0,257.2247,257.2247,257.0503,257.0793,800.0
2022-11-29 10:10:00,265.38,265.39,264.75,264.82,3397.0,257.2247,257.2344,256.6141,256.6819,3397.0
2022-11-29 10:15:00,264.96,265.25,264.94,265.16,500.0,256.8176,257.0987,256.7982,257.0115,500.0
2022-11-29 10:20:00,264.99,265.11,264.94,265.09,2417.0,256.8467,256.963,256.7982,256.9436,2417.0
2022-11-29 10:25:00,265.23,265.56,265.17,265.41,1141.0,257.0793,257.3992,257.0212,257.2538,1141.0
2022-11-29 10:30:00,265.44,265.51,265.44,265.51,200.0,257.2829,257.3507,257.2829,257.3507,200.0
2022-11-29 10:35:00,265.29,265.29,264.98,265.19,2756.0,257.1375,257.1375,256.837,257.0406,2756.0
2022-11-29 10:40:00,265.08,265.11,264.86,264.87,2960.0,256.9339,256.963,256.7207,256.7304,2960.0
2022-11-29 10:45:00,265.0,265.29,264.97,265.2,1400.0,256.8564,257.1375,256.8273,257.0503,1400.0
2022-11-29 10:50:00,265.24,265.32,264.83,264.84,2429.0,257.089,257.1666,256.6916,256.7013,2429.0
2022-11-29 10:55:00,264.82,264.97,264.68,264.97,2612.0,256.6819,256.8273,256.5462,256.8273,2612.0
2022-11-29 11:00:00,264.8,264.92,264.62,264.68,6396.0,256.6625,256.7789,256.4881,256.5462,6396.0
2022-11-29 11:05:00,264.73,264.74,264.45,264.5,5200.0,256.5947,256.6044,256.3233,256.3718,5200.0
2022-11-29 11:10:00,264.47,264.57,264.12,264.25,2485.0,256.3427,256.4396,256.0034,256.1295,2485.0
2022-11-29 11:15:00,263.96,264.07,263.83,263.84,1892.0,255.8484,255.955,255.7224,255.732,1892.0
2022-11-29 11:20:00,263.83,264.27,263.73,264.13,2507.0,255.7224,256.1488,255.6254,256.0131,2507.0
2022-11-29 11:25:00,264.24,264.49,264.24,264.42,2962.0,256.1198,256.3621,256.1198,256.2942,2962.0
2022-11-29 11:30:00,264.29,264.41,264.18,264.28,2700.0,256.1682,256.2845,256.0616,256.1585,2700.0
2022-11-29 11:35:00,264.28,264.54,264.19,264.54,2100.0,256.1585,256.4105,256.0713,256.4105,2100.0
2022-11-29 11:40:00,264.45,264.57,264.41,264.57,1400.0,256.3233,256.4396,256.2845,256.4396,1400.0
2022-11-29 11:45:00,264.56,264.94,264.5,264.93,5942.0,256.4299,256.7982,256.3718,256.7886,5942.0
2022-11-29 11:50:00,264.88,265.02,264.88,264.95,13666.0,256.7401,256.8758,256.7401,256.8079,13666.0
2022-11-29 11:55:00,265.02,265.27,265.02,265.18,1110.0,256.8758,257.1181,256.8758,257.0309,1110.0
2022-11-29 12:00:00,265.04,265.04,264.81,264.84,3600.0,256.8952,256.8952,256.6722,256.7013,3600.0
2022-11-29 12:05:00,264.9,265.03,264.82,264.82,2821.0,256.7595,256.8855,256.6819,256.6819,2821.0
2022-11-29 12:10:00,264.85,265.05,264.71,265.05,12229.0,256.711,256.9049,256.5753,256.9049,12229.0
2022-11-29 12:15:00,265.22,265.22,265.04,265.21,2300.0,257.0696,257.0696,256.8952,257.0599,2300.0
2022-11-29 12:20:00,265.07,265.07,264.78,264.8,4619.0,256.9243,256.9243,256.6432,256.6625,4619.0
2022-11-29 12:25:00,264.84,264.87,264.56,264.72,7495.0,256.7013,256.7304,256.4299,256.585,7495.0
2022-11-29 12:30:00,264.74,264.74,264.62,264.65,7111.0,256.6044,256.6044,256.4881,256.5172,7111.0
2022-11-29 12:35:00,264.78,265.34,264.65,265.34,3597.0,256.6432,257.186,256.5172,257.186,3597.0
2022-11-29 12:40:00,265.05,265.05,264.4,264.49,27105.0,256.9049,256.9049,256.2748,256.3621,27105.0
2022-11-29 12:45:00,264.44,264.63,264.41,264.63,2120.0,256.3136,256.4978,256.2845,256.4978,2120.0
2022-11-29 12:50:00,264.56,264.57,264.41,264.42,1300.0,256.4299,256.4396,256.2845,256.2942,1300.0
2022-11-29 12:55:00,264.39,264.62,264.37,264.38,12149.0,256.2651,256.4881,256.2458,256.2555,12149.0
2022-11-29 13:00:00,264.38,264.52,264.38,264.43,4549.0,256.2555,256.3912,256.2555,256.3039,4549.0
2022-11-29 13:05:00,264.43,264.61,264.43,264.61,821.0,256.3039,256.4784,256.3039,256.4784,821.0
2022-11-29 13:10:00,264.53,264.71,264.53,264.71,800.0,256.4008,256.5753,256.4008,256.5753,800.0
2022-11-29 13:15:00,264.65,264.65,264.01,264.01,7028.0,256.5172,256.5172,255.8968,255.8968,7028.0
2022-11-29 13:20:00,264.13,264.13,263.54,263.76,8527.0,256.0131,256.0131,255.4413,255.6545,8527.0
2022-11-29 13:25:00,263.76,263.97,263.69,263.85,8067.0,255.6545,255.8581,255.5867,255.7417,8067.0
2022-11-29 13:30:00,263.97,264.02,263.87,264.0,5150.0,255.8581,255.9065,255.7611,255.8871,5150.0
2022-11-29 13:35:00,264.0,264.06,263.91,264.06,2428.0,255.8871,255.9453,255.7999,255.9453,2428.0
2022-11-29 13:40:00,264.17,264.17,264.17,264.17,400.0,256.0519,256.0519,256.0519,256.0519,400.0
2022-11-29 13:45:00,264.13,264.25,264.1,264.14,1300.0,256.0131,256.1295,255.9841,256.0228,1300.0
2022-11-29 13:50:00,264.13,264.63,264.03,264.63,5872.0,256.0131,256.4978,255.9162,256.4978,5872.0
2022-11-29 13:55:00,264.62,264.76,264.5,264.69,1576.0,256.4881,256.6238,256.3718,256.5559,1576.0
2022-11-29 14:00:00,264.71,265.27,264.71,265.12,1512.0,256.5753,257.1181,256.5753,256.9727,1512.0
2022-11-29 14:05:00,264.99,265.01,264.9,265.0,1128.0,256.8467,256.8661,256.7595,256.8564,1128.0
2022-11-29 14:10:00,264.8,264.83,264.69,264.69,777.0,256.6625,256.6916,256.5559,256.5559,777.0
2022-11-29 14:15:00,264.66,264.69,264.49,264.56,1300.0,256.5269,256.5559,256.3621,256.4299,1300.0
2022-11-29 14:20:00,264.5,264.61,264.38,264.61,2200.0,256.3718,256.4784,256.2555,256.4784,2200.0
2022-11-29 14:25:00,264.65,264.65,264.29,264.43,3350.0,256.5172,256.5172,256.1682,256.3039,3350.0
2022-11-29 14:30:00,264.23,264.36,264.05,264.13,16959.0,256.1101,256.2361,255.9356,256.0131,16959.0
2022-11-29 14:35:00,264.22,264.36,264.14,264.36,4731.0,256.1004,256.2361,256.0228,256.2361,4731.0
2022-11-29 14:40:00,264.36,264.36,263.67,263.75,3630.0,256.2361,256.2361,255.5673,255.6448,3630.0
2022-11-29 14:45:00,263.88,264.19,263.88,264.1,5478.0,255.7708,256.0713,255.7708,255.9841,5478.0
2022-11-29 14:50:00,264.19,264.38,264.11,264.31,3883.0,256.0713,256.2555,255.9938,256.1876,3883.0
2022-11-29 14:55:00,264.19,264.43,264.19,264.35,4502.0,256.0713,256.3039,256.0713,256.2264,4502.0
2022-11-29 15:00:00,264.35,264.43,264.18,264.3,3546.0,256.2264,256.3039,256.0616,256.1779,3546.0
2022-11-29 15:05:00,264.4,264.48,264.4,264.48,300.0,256.2748,256.3524,256.2748,256.3524,300.0
2022-11-29 15:10:00,264.37,264.53,264.32,264.44,2340.0,256.2458,256.4008,256.1973,256.3136,2340.0
2022-11-29 15:15:00,264.44,264.53,264.39,264.49,2055.0,256.3136,256.4008,256.2651,256.3621,2055.0
2022-11-29 15:20:00,264.61,264.77,264.38,264.38,3900.0,256.4784,256.6335,256.2555,256.2555,3900.0
2022-11-29 15:25:00,264.36,264.54,264.34,264.48,1555.0,256.2361,256.4105,256.2167,256.3524,1555.0
2022-11-29 15:30:00,264.48,264.71,264.44,264.5,5201.0,256.3524,256.5753,256.3136,256.3718,5201.0
2022-11-29 15:35:00,264.47,264.66,264.42,264.52,8285.0,256.3427,256.5269,256.2942,256.3912,8285.0
2022-11-29 15:40:00,264.53,264.78,264.52,264.55,4692.0,256.4008,256.6432,256.3912,256.4202,4692.0
2022-11-29 15:45:00,264.46,264.69,264.43,264.58,10110.0,256.333,256.5559,256.3039,256.4493,10110.0
2022-11-29 15:50:00,264.64,264.64,264.43,264.48,18761.0,256.5075,256.5075,256.3039,256.3524,18761.0
2022-11-29 15:55:00,264.52,264.66,264.09,264.28,40348.0,256.3912,256.5269,255.9744,256.1585,40348.0
2022-11-30 09:30:00,263.68,264.39,263.68,264.0,5315.0,255.577,256.2651,255.577,255.8871,5315.0
2022-11-30 09:35:00,264.0,265.54,263.94,265.54,1699.0,255.8871,257.3798,255.829,257.3798,1699.0
2022-11-30 09:40:00,265.56,267.0,265.55,266.36,500.0,257.3992,258.7949,257.3895,258.1746,500.0
2022-11-30 09:45:00,266.36,267.61,266.04,267.32,3320.0,258.1746,259.3862,257.8644,259.1051,3320.0
2022-11-30 09:50:00,267.31,267.53,266.91,267.04,3179.0,259.0954,259.3087,258.7077,258.8337,3179.0
2022-11-30 09:55:00,266.73,267.28,266.49,266.52,3056.0,258.5332,259.0663,258.3006,258.3297,3056.0
2022-11-30 10:00:00,267.01,267.09,266.52,266.89,1750.0,258.8046,258.8822,258.3297,258.6883,1750.0
2022-11-30 10:05:00,267.0,267.1,266.8,267.01,1200.0,258.7949,258.8919,258.6011,258.8046,1200.0
2022-11-30 10:10:00,267.12,267.12,266.62,266.62,4301.0,258.9113,258.9113,258.4266,258.4266,4301.0
2022-11-30 10:15:00,266.51,266.52,266.33,266.52,2097.0,258.32,258.3297,258.1455,258.3297,2097.0
2022-11-30 10:20:00,266.26,266.28,266.26,266.28,300.0,258.0777,258.0971,258.0777,258.0971,300.0
2022-11-30 10:25:00,266.29,266.94,266.12,266.51,5392.0,258.1068,258.7368,257.942,258.32,5392.0
2022-11-30 10:30:00,266.51,266.59,266.13,266.22,5401.0,258.32,258.3975,257.9517,258.0389,5401.0
2022-11-30 10:35:00,266.26,266.5,266.03,266.45,3496.0,258.0777,258.3103,257.8547,258.2618,3496.0
2022-11-30 10:40:00,266.46,266.55,266.4,266.55,2090.0,258.2715,258.3588,258.2134,258.3588,2090.0
2022-11-30 10:45:00,266.44,266.52,265.87,265.87,1574.0,258.2522,258.3297,257.6997,257.6997,1574.0
2022-11-30 10:50:00,265.6,265.98,265.58,265.59,3059.0,257.438,257.8063,257.4186,257.4283,3059.0
2022-11-30 10:55:00,265.48,265.67,265.2,265.44,6559.0,257.3217,257.5058,257.0503,257.2829,6559.0
2022-11-30 11:00:00,265.57,265.62,265.26,265.6,5377.0,257.4089,257.4573,257.1084,257.438,5377.0
2022-11-30 11:05:00,265.5,265.73,265.4,265.4,3131.0,257.341,257.564,257.2441,257.2441,3131.0
2022-11-30 11:10:00,265.4,265.9,265.33,265.83,7159.0,257.2441,257.7287,257.1763,257.6609,7159.0
2022-11-30 11:15:00,265.9,265.9,265.46,265.54,2430.0,257.7287,257.7287,257.3023,257.3798,2430.0
2022-11-30 11:20:00,265.45,265.74,265.4,265.68,2878.0,257.2926,257.5737,257.2441,257.5155,2878.0
2022-11-30 11:25:00,265.64,265.99,265.62,265.96,1917.0,257.4767,257.816,257.4573,257.7869,1917.0
2022-11-30 11:30:00,266.02,266.35,266.02,266.33,1552.0,257.8451,258.1649,257.8451,258.1455,1552.0
2022-11-30 11:35:00,266.42,266.42,266.22,266.27,2945.0,258.2328,258.2328,258.0389,258.0874,2945.0
2022-11-30 11:40:00,266.36,266.36,266.16,266.17,1310.0,258.1746,258.1746,257.9808,257.9904,1310.0
2022-11-30 11:45:00,266.19,266.27,265.87,265.87,3134.0,258.0098,258.0874,257.6997,257.6997,3134.0
2022-11-30 11:50:00,265.75,266.28,265.75,266.2,2108.0,257.5834,258.0971,257.5834,258.0195,2108.0
2022-11-30 11:55:00,266.07,266.23,266.03,266.14,2293.0,257.8935,258.0486,257.8547,257.9614,2293.0
2022-11-30 12:00:00,266.07,266.33,265.99,266.32,1094.0,257.8935,258.1455,257.816,258.1358,1094.0
2022-11-30 12:05:00,266.39,266.39,266.06,266.19,5913.0,258.2037,258.2037,257.8838,258.0098,5913.0
2022-11-30 12:10:00,266.15,266.25,266.11,266.15,771.0,257.9711,258.068,257.9323,257.9711,771.0
2022-11-30 12:15:00,266.1,266.1,265.67,265.67,1900.0,257.9226,257.9226,257.5058,257.5058,1900.0
2022-11-30 12:20:00,265.66,265.66,265.33,265.61,12692.0,257.4961,257.4961,257.1763,257.4477,12692.0
2022-11-30 12:25:00,265.56,265.66,265.44,265.51,2503.0,257.3992,257.4961,257.2829,257.3507,2503.0
2022-11-30 12:30:00,265.5,265.55,265.39,265.5,4544.0,257.341,257.3895,257.2344,257.341,4544.0
2022-11-30 12:35:00,265.5,265.65,265.35,265.4,14352.0,257.341,257.4864,257.1956,257.2441,14352.0
2022-11-30 12:40:00,265.41,265.61,265.39,265.48,8341.0,257.2538,257.4477,257.2344,257.3217,8341.0
2022-11-30 12:45:00,265.53,265.91,265.53,265.78,3565.0,257.3701,257.7384,257.3701,257.6124,3565.0
2022-11-30 12:50:00,265.91,265.94,265.72,265.92,2509.0,257.7384,257.7675,257.5543,257.7481,2509.0
2022-11-30 12:55:00,266.01,266.01,265.65,265.65,500.0,257.8354,257.8354,257.4864,257.4864,500.0
2022-11-30 13:00:00,265.83,266.0,265.83,265.85,1053.0,257.6609,257.8257,257.6609,257.6803,1053.0
2022-11-30 13:05:00,266.11,266.11,265.88,265.98,900.0,257.9323,257.9323,257.7094,257.8063,900.0
2022-11-30 13:10:00,265.92,266.15,265.91,266.14,1292.0,257.7481,257.9711,257.7384,257.9614,1292.0
2022-11-30 13:15:00,266.14,266.14,265.8,265.88,1110.0,257.9614,257.9614,257.6318,257.7094,1110.0
2022-11-30 13:20:00,265.8,265.8,265.63,265.68,1908.0,257.6318,257.6318,257.467,257.5155,1908.0
2022-11-30 13:25:00,265.74,265.95,265.73,265.8,2459.0,257.5737,257.7772,257.564,257.6318,2459.0
2022-11-30 13:30:00,265.82,267.1,265.57,266.77,6449.0,257.6512,258.8919,257.4089,258.572,6449.0
2022-11-30 13:35:00,266.55,267.71,266.54,267.52,3336.0,258.3588,259.4831,258.3491,259.299,3336.0
2022-11-30 13:40:00,267.69,267.82,267.06,267.33,2866.0,259.4637,259.5897,258.8531,259.1148,2866.0
2022-11-30 13:45:00,267.42,267.45,266.78,267.05,3759.0,259.202,259.2311,258.5817,258.8434,3759.0
2022-11-30 13:50:00,267.14,267.41,267.14,267.41,1215.0,258.9306,259.1923,258.9306,259.1923,1215.0
2022-11-30 13:55:00,267.54,268.07,267.53,267.89,4332.0,259.3183,259.8321,259.3087,259.6576,4332.0
2022-11-30 14:00:00,267.83,268.08,267.83,267.84,3149.0,259.5994,259.8418,259.5994,259.6091,3149.0
2022-11-30 14:05:00,268.0,268.31,267.77,268.01,8376.0,259.7642,260.0647,259.5413,259.7739,8376.0
2022-11-30 14:10:00,268.09,268.32,268.0,268.12,4072.0,259.8514,260.0744,259.7642,259.8805,4072.0
2022-11-30 14:15:00,268.13,269.0,268.13,268.94,9553.0,259.8902,260.7335,259.8902,260.6753,9553.0
2022-11-30 14:20:00,268.96,268.99,268.49,268.99,3200.0,260.6947,260.7238,260.2392,260.7238,3200.0
2022-11-30 14:25:00,268.89,269.24,268.89,269.06,3501.0,260.6269,260.9661,260.6269,260.7916,3501.0
2022-11-30 14:30:00,269.16,269.58,268.98,269.5,7617.0,260.8886,261.2957,260.7141,261.2181,7617.0
2022-11-30 14:35:00,269.66,269.66,269.13,269.25,3327.0,261.3732,261.3732,260.8595,260.9758,3327.0
2022-11-30 14:40:00,269.25,269.55,269.14,269.16,3128.0,260.9758,261.2666,260.8692,260.8886,3128.0
2022-11-30 14:45:00,269.26,269.69,269.21,269.69,2670.0,260.9855,261.4023,260.937,261.4023,2670.0
2022-11-30 14:50:00,269.71,269.94,269.52,269.58,3947.0,261.4217,261.6446,261.2375,261.2957,3947.0
2022-11-30 14:55:00,269.66,269.84,269.53,269.83,3109.0,261.3732,261.5477,261.2472,261.538,3109.0
2022-11-30 15:00:00,269.79,270.06,269.6,269.9,13172.0,261.4992,261.7609,261.315,261.6058,13172.0
2022-11-30 15:05:00,269.89,270.28,269.83,270.05,6609.0,261.5961,261.9741,261.538,261.7512,6609.0
2022-11-30 15:10:00,270.05,270.2,269.98,270.05,3000.0,261.7512,261.8966,261.6834,261.7512,3000.0
2022-11-30 15:15:00,270.23,270.74,270.13,270.65,5602.0,261.9257,262.42,261.8288,262.3328,5602.0
2022-11-30 15:20:00,270.6,270.74,270.37,270.37,3234.0,262.2843,262.42,262.0614,262.0614,3234.0
2022-11-30 15:25:00,270.53,271.08,270.47,270.92,5002.0,262.2165,262.7496,262.1583,262.5945,5002.0
2022-11-30 15:30:00,271.09,271.61,271.09,271.59,4425.0,262.7593,263.2633,262.7593,263.2439,4425.0
2022-11-30 15:35:00,271.62,272.0,271.36,271.36,11191.0,263.273,263.6413,263.021,263.021,11191.0
2022-11-30 15:40:00,271.26,271.5,271.05,271.3,6301.0,262.924,263.1567,262.7205,262.9628,6301.0
2022-11-30 15:45:00,271.48,271.48,271.2,271.26,4825.0,263.1373,263.1373,262.8659,262.924,4825.0
2022-11-30 15:50:00,271.46,272.58,271.43,272.55,31916.0,263.1179,264.2035,263.0888,264.1744,31916.0
2022-11-30 15:55:00,272.5,272.55,271.92,272.15,64763.0,264.1259,264.1744,263.5637,263.7867,64763.0
2022-12-01 09:30:00,273.41,274.26,272.34,274.04,10696.0,265.008,265.8318,263.9708,265.6186,10696.0
2022-12-01 09:35:00,273.89,274.65,272.99,272.99,3294.0,265.4732,266.2099,264.6009,264.6009,3294.0
2022-12-01 09:40:00,273.03,274.47,273.03,274.21,2455.0,264.6396,266.0354,264.6396,265.7834,2455.0
2022-12-01 09:45:00,273.94,274.48,273.2,274.16,4532.0,265.5217,266.0451,264.8044,265.7349,4532.0
2022-12-01 09:50:00,274.19,274.77,274.19,274.48,9453.0,265.764,266.3262,265.764,266.0451,9453.0
2022-12-01 09:55:00,274.49,275.08,274.46,274.92,9576.0,266.0548,266.6266,266.0257,266.4716,9576.0
2022-12-01 10:00:00,275.03,275.16,273.49,273.79,10148.0,266.5782,266.7042,265.0855,265.3763,10148.0
2022-12-01 10:05:00,274.07,274.32,273.57,273.69,2286.0,265.6477,265.89,265.163,265.2794,2286.0
2022-12-01 10:10:00,273.47,273.47,272.56,272.88,833.0,265.0661,265.0661,264.1841,264.4942,833.0
2022-12-01 10:15:00,273.19,273.24,272.47,272.8,1100.0,264.7947,264.8432,264.0968,264.4167,1100.0
2022-12-01 10:20:00,272.59,273.06,272.57,272.57,1270.0,264.2132,264.6687,264.1938,264.1938,1270.0
2022-12-01 10:25:00,272.6,272.96,272.55,272.63,1343.0,264.2229,264.5718,264.1744,264.2519,1343.0
2022-12-01 10:30:00,272.55,272.55,272.08,272.31,1300.0,264.1744,264.1744,263.7188,263.9418,1300.0
2022-12-01 10:35:00,272.33,272.63,272.14,272.14,638.0,263.9611,264.2519,263.777,263.777,638.0
2022-12-01 10:40:00,272.33,272.52,272.31,272.52,958.0,263.9611,264.1453,263.9418,264.1453,958.0
2022-12-01 10:45:00,272.42,272.93,272.33,272.77,1400.0,264.0484,264.5427,263.9611,264.3876,1400.0
2022-12-01 10:50:00,272.88,273.28,272.87,272.98,1805.0,264.4942,264.882,264.4846,264.5912,1805.0
2022-12-01 10:55:00,272.65,273.33,272.63,273.24,1537.0,264.2713,264.9304,264.2519,264.8432,1537.0
2022-12-01 11:00:00,273.31,273.37,273.27,273.27,600.0,264.911,264.9692,264.8723,264.8723,600.0
2022-12-01 11:05:00,273.27,273.36,272.98,273.36,1920.0,264.8723,264.9595,264.5912,264.9595,1920.0
2022-12-01 11:10:00,273.21,273.26,272.62,273.06,2050.0,264.8141,264.8626,264.2422,264.6687,2050.0
2022-12-01 11:15:00,273.0,273.0,272.33,272.33,529.0,264.6106,264.6106,263.9611,263.9611,529.0
2022-12-01 11:20:00,272.36,272.59,272.32,272.32,901.0,263.9902,264.2132,263.9515,263.9515,901.0
2022-12-01 11:25:00,272.4,272.43,272.02,272.26,5001.0,264.029,264.0581,263.6607,263.8933,5001.0
2022-12-01 11:30:00,272.3,272.3,271.69,271.7,1523.0,263.9321,263.9321,263.3408,263.3505,1523.0
2022-12-01 11:35:00,271.93,272.51,271.29,271.86,10312.0,263.5734,264.1356,262.9531,263.5056,10312.0
2022-12-01 11:40:00,271.87,272.2,271.87,272.2,400.0,263.5153,263.8351,263.5153,263.8351,400.0
2022-12-01 11:45:00,272.31,272.45,272.0,272.08,2879.0,263.9418,264.0775,263.6413,263.7188,2879.0
2022-12-01 11:50:00,272.0,272.05,271.67,271.87,2537.0,263.6413,263.6898,263.3214,263.5153,2537.0
2022-12-01 11:55:00,272.29,272.3,272.05,272.06,1467.0,263.9224,263.9321,263.6898,263.6994,1467.0
2022-12-01 12:00:00,272.12,272.13,271.98,272.13,621.0,263.7576,263.7673,263.6219,263.7673,621.0
2022-12-01 12:05:00,271.89,271.89,271.76,271.88,1259.0,263.5347,263.5347,263.4087,263.525,1259.0
2022-12-01 12:10:00,271.84,271.84,271.84,271.84,100.0,263.4862,263.4862,263.4862,263.4862,100.0
2022-12-01 12:15:00,272.05,272.36,271.92,272.15,1263.0,263.6898,263.9902,263.5637,263.7867,1263.0
2022-12-01 12:20:00,272.19,272.37,272.19,272.26,4315.0,263.8254,263.9999,263.8254,263.8933,4315.0
2022-12-01 12:25:00,272.35,272.5,272.24,272.28,12262.0,263.9805,264.1259,263.8739,263.9127,12262.0
2022-12-01 12:30:00,272.32,272.89,272.27,272.53,19031.0,263.9515,264.5039,263.903,264.155,19031.0
2022-12-01 12:35:00,272.53,272.53,272.3,272.4,1390.0,264.155,264.155,263.9321,264.029,1390.0
2022-12-01 12:40:00,272.27,272.28,272.27,272.27,331.0,263.903,263.9127,263.903,263.903,331.0
2022-12-01 12:45:00,272.42,272.42,272.07,272.07,1800.0,264.0484,264.0484,263.7091,263.7091,1800.0
2022-12-01 12:50:00,271.92,272.17,271.92,272.11,608.0,263.5637,263.8061,263.5637,263.7479,608.0
2022-12-01 12:55:00,272.3,272.3,271.98,272.16,1400.0,263.9321,263.9321,263.6219,263.7964,1400.0
2022-12-01 13:00:00,272.54,272.54,272.09,272.1,2300.0,264.1647,264.1647,263.7285,263.7382,2300.0
2022-12-01 13:05:00,272.1,272.51,272.1,272.51,2611.0,263.7382,264.1356,263.7382,264.1356,2611.0
2022-12-01 13:10:00,272.37,272.4,272.23,272.29,2424.0,263.9999,264.029,263.8642,263.9224,2424.0
2022-12-01 13:15:00,272.23,272.23,271.68,271.83,2846.0,263.8642,263.8642,263.3311,263.4765,2846.0
2022-12-01 13:20:00,271.75,271.94,271.75,271.85,601.0,263.399,263.5831,263.399,263.4959,601.0
2022-12-01 13:25:00,271.91,271.95,271.75,271.81,800.0,263.5541,263.5928,263.399,263.4571,800.0
2022-12-01 13:30:00,271.91,271.91,271.54,271.54,2788.0,263.5541,263.5541,263.1954,263.1954,2788.0
2022-12-01 13:35:00,271.54,272.1,271.54,272.1,6180.0,263.1954,263.7382,263.1954,263.7382,6180.0
2022-12-01 13:40:00,272.1,272.37,272.01,272.23,11153.0,263.7382,263.9999,263.651,263.8642,11153.0
2022-12-01 13:45:00,272.19,272.38,272.1,272.3,15095.0,263.8254,264.0096,263.7382,263.9321,15095.0
2022-12-01 13:50:00,272.31,272.41,272.2,272.23,6017.0,263.9418,264.0387,263.8351,263.8642,6017.0
2022-12-01 13:55:00,272.21,272.62,272.2,272.49,1709.0,263.8448,264.2422,263.8351,264.1162,1709.0
2022-12-01 14:00:00,272.57,272.62,272.31,272.43,1937.0,264.1938,264.2422,263.9418,264.0581,1937.0
2022-12-01 14:05:00,272.42,272.56,272.34,272.55,2368.0,264.0484,264.1841,263.9708,264.1744,2368.0
2022-12-01 14:10:00,272.44,272.44,272.19,272.28,3396.0,264.0678,264.0678,263.8254,263.9127,3396.0
2022-12-01 14:15:00,272.3,272.38,272.26,272.31,808.0,263.9321,264.0096,263.8933,263.9418,808.0
2022-12-01 14:20:00,272.38,272.5,272.34,272.5,1307.0,264.0096,264.1259,263.9708,264.1259,1307.0
2022-12-01 14:25:00,272.5,272.58,272.46,272.47,3086.0,264.1259,264.2035,264.0872,264.0968,3086.0
2022-12-01 14:30:00,272.59,273.1,272.58,273.1,1508.0,264.2132,264.7075,264.2035,264.7075,1508.0
2022-12-01 14:35:00,273.11,273.29,273.1,273.26,2953.0,264.7172,264.8916,264.7075,264.8626,2953.0
2022-12-01 14:40:00,273.29,273.48,272.83,272.99,15882.0,264.8916,265.0758,264.4458,264.6009,15882.0
2022-12-01 14:45:00,272.72,273.06,272.71,272.77,6553.0,264.3392,264.6687,264.3295,264.3876,6553.0
2022-12-01 14:50:00,272.89,273.18,272.89,273.01,2022.0,264.5039,264.785,264.5039,264.6203,2022.0
2022-12-01 14:55:00,272.98,272.98,272.74,272.81,3467.0,264.5912,264.5912,264.3585,264.4264,3467.0
2022-12-01 15:00:00,272.72,272.86,272.36,272.54,2836.0,264.3392,264.4749,263.9902,264.1647,2836.0
2022-12-01 15:05:00,272.43,272.43,272.34,272.34,1505.0,264.0581,264.0581,263.9708,263.9708,1505.0
2022-12-01 15:10:00,272.24,272.36,272.03,272.05,3014.0,263.8739,263.9902,263.6704,263.6898,3014.0
2022-12-01 15:15:00,272.12,272.18,271.97,272.11,2402.0,263.7576,263.8158,263.6122,263.7479,2402.0
2022-12-01 15:20:00,272.2,272.24,272.05,272.06,2924.0,263.8351,263.8739,263.6898,263.6994,2924.0
2022-12-01 15:25:00,272.16,272.28,272.1,272.24,1400.0,263.7964,263.9127,263.7382,263.8739,1400.0
2022-12-01 15:30:00,272.29,272.44,272.25,272.29,4957.0,263.9224,264.0678,263.8836,263.9224,4957.0
2022-12-01 15:35:00,272.27,272.38,271.97,271.97,6349.0,263.903,264.0096,263.6122,263.6122,6349.0
2022-12-01 15:40:00,272.01,272.42,271.83,272.34,6244.0,263.651,264.0484,263.4765,263.9708,6244.0
2022-12-01 15:45:00,272.27,272.27,271.61,271.99,10109.0,263.903,263.903,263.2633,263.6316,10109.0
2022-12-01 15:50:00,272.08,272.24,271.75,271.8,18533.0,263.7188,263.8739,263.399,263.4474,18533.0
2022-12-01 15:55:00,271.85,271.85,271.44,271.71,52634.0,263.4959,263.4959,263.0985,263.3602,52634.0
2022-12-02 09:30:00,268.76,269.86,268.76,269.54,8213.0,260.5009,261.5671,260.5009,261.2569,8213.0
2022-12-02 09:35:00,269.54,270.3,269.37,270.28,2016.0,261.2569,261.9935,261.0921,261.9741,2016.0
2022-12-02 09:40:00,270.06,270.06,269.5,269.9,2210.0,261.7609,261.7609,261.2181,261.6058,2210.0
2022-12-02 09:45:00,270.05,270.66,269.86,269.86,6264.0,261.7512,262.3425,261.5671,261.5671,6264.0
2022-12-02 09:50:00,269.86,270.35,269.86,270.35,2100.0,261.5671,262.042,261.5671,262.042,2100.0
2022-12-02 09:55:00,270.39,270.62,270.18,270.59,1900.0,262.0808,262.3037,261.8772,262.2746,1900.0
2022-12-02 10:00:00,270.76,271.07,270.23,270.23,2511.0,262.4394,262.7399,261.9257,261.9257,2511.0
2022-12-02 10:05:00,270.39,270.59,270.18,270.36,1500.0,262.0808,262.2746,261.8772,262.0517,1500.0
2022-12-02 10:10:00,270.55,270.75,270.53,270.69,543.0,262.2358,262.4297,262.2165,262.3715,543.0
2022-12-02 10:15:00,270.45,270.58,270.33,270.55,4420.0,262.1389,262.2649,262.0226,262.2358,4420.0
2022-12-02 10:20:00,270.56,270.96,270.4,270.78,3312.0,262.2455,262.6332,262.0905,262.4588,3312.0
2022-12-02 10:25:00,270.78,270.78,269.66,269.66,1800.0,262.4588,262.4588,261.3732,261.3732,1800.0
2022-12-02 10:30:00,269.64,270.23,269.55,270.02,6349.0,261.3538,261.9257,261.2666,261.7221,6349.0
2022-12-02 10:35:00,270.31,270.85,270.14,270.62,9398.0,262.0032,262.5266,261.8384,262.3037,9398.0
2022-12-02 10:40:00,270.64,271.84,270.64,271.84,7326.0,262.3231,263.4862,262.3231,263.4862,7326.0
2022-12-02 10:45:00,271.88,272.19,271.62,272.14,824.0,263.525,263.8254,263.273,263.777,824.0
2022-12-02 10:50:00,272.34,273.0,271.94,272.66,2764.0,263.9708,264.6106,263.5831,264.281,2764.0
2022-12-02 10:55:00,272.53,272.83,272.51,272.83,501.0,264.155,264.4458,264.1356,264.4458,501.0
2022-12-02 11:00:00,272.47,272.56,272.15,272.56,4154.0,264.0968,264.1841,263.7867,264.1841,4154.0
2022-12-02 11:05:00,272.2,272.35,272.19,272.28,400.0,263.8351,263.9805,263.8254,263.9127,400.0
2022-12-02 11:10:00,272.31,272.76,272.18,272.75,2120.0,263.9418,264.3779,263.8158,264.3682,2120.0
2022-12-02 11:15:00,272.66,273.26,272.66,273.21,3076.0,264.281,264.8626,264.281,264.8141,3076.0
2022-12-02 11:20:00,273.43,273.72,273.43,273.72,600.0,265.0273,265.3084,265.0273,265.3084,600.0
2022-12-02 11:25:00,273.63,274.0,273.62,273.89,2615.0,265.2212,265.5798,265.2115,265.4732,2615.0
2022-12-02 11:30:00,274.0,274.11,274.0,274.04,1000.0,265.5798,265.6864,265.5798,265.6186,1000.0
2022-12-02 11:35:00,273.93,274.09,273.84,273.87,1205.0,265.512,265.6671,265.4247,265.4538,1205.0
2022-12-02 11:40:00,273.81,274.09,273.81,274.09,740.0,265.3957,265.6671,265.3957,265.6671,740.0
2022-12-02 11:45:00,274.1,274.1,274.1,274.1,202.0,265.6768,265.6768,265.6768,265.6768,202.0
2022-12-02 11:50:00,273.8,273.82,273.64,273.66,1137.0,265.386,265.4054,265.2309,265.2503,1137.0
2022-12-02 11:55:00,273.78,273.78,273.51,273.54,1200.0,265.3666,265.3666,265.1049,265.134,1200.0
2022-12-02 12:00:00,273.61,273.61,273.29,273.29,1300.0,265.2018,265.2018,264.8916,264.8916,1300.0
2022-12-02 12:05:00,273.16,273.17,272.91,272.92,2063.0,264.7656,264.7753,264.5233,264.533,2063.0
2022-12-02 12:10:00,273.12,273.14,272.95,273.02,2207.0,264.7269,264.7463,264.5621,264.6299,2207.0
2022-12-02 12:15:00,272.93,273.17,272.88,272.88,2192.0,264.5427,264.7753,264.4942,264.4942,2192.0
2022-12-02 12:20:00,272.82,272.93,272.74,272.93,300.0,264.4361,264.5427,264.3585,264.5427,300.0
2022-12-02 12:25:00,272.87,272.88,272.6,272.61,795.0,264.4846,264.4942,264.2229,264.2325,795.0
2022-12-02 12:30:00,272.69,272.8,272.69,272.8,1511.0,264.3101,264.4167,264.3101,264.4167,1511.0
2022-12-02 12:35:00,272.8,272.8,272.61,272.61,399.0,264.4167,264.4167,264.2325,264.2325,399.0
2022-12-02 12:40:00,272.69,272.7,272.69,272.7,506.0,264.3101,264.3198,264.3101,264.3198,506.0
2022-12-02 12:45:00,272.65,272.65,272.48,272.48,758.0,264.2713,264.2713,264.1065,264.1065,758.0
2022-12-02 12:50:00,272.36,272.36,272.24,272.24,504.0,263.9902,263.9902,263.8739,263.8739,504.0
2022-12-02 12:55:00,272.18,272.48,272.17,272.38,4004.0,263.8158,264.1065,263.8061,264.0096,4004.0
2022-12-02 13:00:00,272.28,272.45,272.2,272.45,1100.0,263.9127,264.0775,263.8351,264.0775,1100.0
2022-12-02 13:05:00,272.26,272.39,272.2,272.27,1593.0,263.8933,264.0193,263.8351,263.903,1593.0
2022-12-02 13:10:00,272.15,272.35,272.15,272.35,900.0,263.7867,263.9805,263.7867,263.9805,900.0
2022-12-02 13:15:00,272.24,272.49,272.19,272.19,2400.0,263.8739,264.1162,263.8254,263.8254,2400.0
2022-12-02 13:20:00,272.32,272.32,272.09,272.12,1449.0,263.9515,263.9515,263.7285,263.7576,1449.0
2022-12-02 13:25:00,272.25,272.34,272.09,272.34,1300.0,263.8836,263.9708,263.7285,263.9708,1300.0
2022-12-02 13:30:00,272.16,272.16,272.16,272.16,400.0,263.7964,263.7964,263.7964,263.7964,400.0
2022-12-02 13:35:00,272.25,272.33,272.13,272.33,3251.0,263.8836,263.9611,263.7673,263.9611,3251.0
2022-12-02 13:40:00,272.42,272.6,272.42,272.49,1118.0,264.0484,264.2229,264.0484,264.1162,1118.0
2022-12-02 13:45:00,272.43,273.0,272.43,272.69,4317.0,264.0581,264.6106,264.0581,264.3101,4317.0
2022-12-02 13:50:00,272.82,272.82,271.96,271.96,3244.0,264.4361,264.4361,263.6025,263.6025,3244.0
2022-12-02 13:55:00,271.92,272.02,271.92,272.02,361.0,263.5637,263.6607,263.5637,263.6607,361.0
2022-12-02 14:00:00,272.06,272.15,271.96,271.96,5248.0,263.6994,263.7867,263.6025,263.6025,5248.0
2022-12-02 14:05:00,271.96,272.0,271.83,271.85,1834.0,263.6025,263.6413,263.4765,263.4959,1834.0
2022-12-02 14:10:00,271.74,272.0,271.59,272.0,2883.0,263.3893,263.6413,263.2439,263.6413,2883.0
2022-12-02 14:15:00,272.06,272.19,272.01,272.12,1703.0,263.6994,263.8254,263.651,263.7576,1703.0
2022-12-02 14:20:00,272.18,272.18,272.1,272.13,1760.0,263.8158,263.8158,263.7382,263.7673,1760.0
2022-12-02 14:25:00,272.15,272.25,272.02,272.02,2515.0,263.7867,263.8836,263.6607,263.6607,2515.0
2022-12-02 14:30:00,272.02,272.18,271.97,272.18,1683.0,263.6607,263.8158,263.6122,263.8158,1683.0
2022-12-02 14:35:00,272.13,272.25,271.93,271.93,2599.0,263.7673,263.8836,263.5734,263.5734,2599.0
2022-12-02 14:40:00,271.96,272.3,271.88,272.22,6899.0,263.6025,263.9321,263.525,263.8545,6899.0
2022-12-02 14:45:00,272.22,272.65,272.2,272.65,9735.0,263.8545,264.2713,263.8351,264.2713,9735.0
2022-12-02 14:50:00,272.65,272.95,272.54,272.58,25092.0,264.2713,264.5621,264.1647,264.2035,25092.0
2022-12-02 14:55:00,272.6,273.0,272.44,273.0,4870.0,264.2229,264.6106,264.0678,264.6106,4870.0
2022-12-02 15:00:00,273.0,273.02,272.81,273.0,9571.0,264.6106,264.6299,264.4264,264.6106,9571.0
2022-12-02 15:05:00,273.04,273.04,272.79,272.93,3122.0,264.6493,264.6493,264.407,264.5427,3122.0
2022-12-02 15:10:00,272.83,272.88,272.54,272.69,2852.0,264.4458,264.4942,264.1647,264.3101,2852.0
2022-12-02 15:15:00,272.63,272.85,272.6,272.6,5251.0,264.2519,264.4652,264.2229,264.2229,5251.0
2022-12-02 15:20:00,272.5,272.56,272.33,272.48,5222.0,264.1259,264.1841,263.9611,264.1065,5222.0
2022-12-02 15:25:00,272.41,272.55,272.26,272.55,4191.0,264.0387,264.1744,263.8933,264.1744,4191.0
2022-12-02 15:30:00,272.59,272.76,272.57,272.64,7847.0,264.2132,264.3779,264.1938,264.2616,7847.0
2022-12-02 15:35:00,272.57,272.81,272.51,272.81,8304.0,264.1938,264.4264,264.1356,264.4264,8304.0
2022-12-02 15:40:00,273.01,273.17,272.79,273.16,4765.0,264.6203,264.7753,264.407,264.7656,4765.0
2022-12-02 15:45:00,273.2,273.2,272.73,272.73,9214.0,264.8044,264.8044,264.3489,264.3489,9214.0
2022-12-02 15:50:00,272.88,272.88,272.51,272.76,13666.0,264.4942,264.4942,264.1356,264.3779,13666.0
2022-12-02 15:55:00,272.64,272.88,272.52,272.69,32328.0,264.2616,264.4942,264.1453,264.3101,32328.0
2022-12-05 09:30:00,269.78,272.25,269.42,271.48,8740.0,261.4895,263.8836,261.1406,263.1373,8740.0
2022-12-05 09:35:00,271.47,271.83,270.92,271.0,2024.0,263.1276,263.4765,262.5945,262.672,2024.0
2022-12-05 09:40:00,270.82,271.19,270.25,270.25,2821.0,262.4976,262.8562,261.9451,261.9451,2821.0
2022-12-05 09:45:00,269.74,269.76,269.21,269.76,631.0,261.4507,261.4701,260.937,261.4701,631.0
2022-12-05 09:50:00,269.87,270.08,269.6,269.68,1200.0,261.5767,261.7803,261.315,261.3926,1200.0
2022-12-05 09:55:00,269.38,269.51,268.53,268.53,1901.0,261.1018,261.2278,260.2779,260.2779,1901.0
2022-12-05 10:00:00,268.66,269.34,267.53,269.34,3354.0,260.4039,261.063,259.3087,261.063,3354.0
2022-12-05 10:05:00,269.81,269.81,268.86,269.01,4332.0,261.5186,261.5186,260.5978,260.7432,4332.0
2022-12-05 10:10:00,268.94,269.19,268.84,268.87,3102.0,260.6753,260.9176,260.5784,260.6075,3102.0
2022-12-05 10:15:00,268.87,268.87,268.87,268.87,0.0,260.6075,260.6075,260.6075,260.6075,0.0
2022-12-05 10:20:00,268.59,269.13,268.58,268.99,7947.0,260.3361,260.8595,260.3264,260.7238,7947.0
2022-12-05 10:25:00,269.1,269.21,268.81,268.81,902.0,260.8304,260.937,260.5493,260.5493,902.0
2022-12-05 10:30:00,268.74,269.38,268.66,269.22,1131.0,260.4815,261.1018,260.4039,260.9467,1131.0
2022-12-05 10:35:00,269.51,269.61,269.51,269.6,627.0,261.2278,261.3247,261.2278,261.315,627.0
2022-12-05 10:40:00,269.65,269.9,269.65,269.9,965.0,261.3635,261.6058,261.3635,261.6058,965.0
2022-12-05 10:45:00,269.78,270.05,269.78,270.05,300.0,261.4895,261.7512,261.4895,261.7512,300.0
2022-12-05 10:50:00,269.93,269.94,269.81,269.81,1148.0,261.6349,261.6446,261.5186,261.5186,1148.0
2022-12-05 10:55:00,270.08,270.13,269.99,270.04,1552.0,261.7803,261.8288,261.6931,261.7415,1552.0
2022-12-05 11:00:00,270.3,270.34,270.22,270.22,607.0,261.9935,262.0323,261.916,261.916,607.0
2022-12-05 11:05:00,270.22,270.39,270.19,270.27,695.0,261.916,262.0808,261.8869,261.9645,695.0
2022-12-05 11:10:00,270.25,270.88,270.24,270.81,1500.0,261.9451,262.5557,261.9354,262.4879,1500.0
2022-12-05 11:15:00,270.77,270.77,270.45,270.57,900.0,262.4491,262.4491,262.1389,262.2552,900.0
2022-12-05 11:20:00,270.33,270.52,269.95,270.51,6185.0,262.0226,262.2068,261.6543,262.1971,6185.0
2022-12-05 11:25:00,270.41,270.89,270.3,270.76,4677.0,262.1002,262.5654,261.9935,262.4394,4677.0
2022-12-05 11:30:00,271.0,271.0,270.52,270.52,727.0,262.672,262.672,262.2068,262.2068,727.0
2022-12-05 11:35:00,270.44,270.6,270.34,270.6,764.0,262.1292,262.2843,262.0323,262.2843,764.0
2022-12-05 11:40:00,270.6,270.6,270.6,270.6,0.0,262.2843,262.2843,262.2843,262.2843,0.0
2022-12-05 11:45:00,270.71,270.71,270.61,270.61,600.0,262.3909,262.3909,262.294,262.294,600.0
2022-12-05 11:50:00,270.5,270.58,270.32,270.32,1600.0,262.1874,262.2649,262.0129,262.0129,1600.0
2022-12-05 11:55:00,270.22,270.22,269.85,269.86,600.0,261.916,261.916,261.5574,261.5671,600.0
2022-12-05 12:00:00,269.96,269.96,269.64,269.74,323.0,261.664,261.664,261.3538,261.4507,323.0
2022-12-05 12:05:00,269.78,269.83,269.78,269.83,200.0,261.4895,261.538,261.4895,261.538,200.0
2022-12-05 12:10:00,269.89,270.0,269.8,269.91,4355.0,261.5961,261.7027,261.5089,261.6155,4355.0
2022-12-05 12:15:00,270.0,270.0,269.85,269.97,700.0,261.7027,261.7027,261.5574,261.6737,700.0
2022-12-05 12:20:00,270.0,270.0,269.56,269.56,4376.0,261.7027,261.7027,261.2763,261.2763,4376.0
2022-12-05 12:25:00,269.64,269.64,269.24,269.25,1100.0,261.3538,261.3538,260.9661,260.9758,1100.0
2022-12-05 12:30:00,269.28,269.28,268.99,269.13,800.0,261.0049,261.0049,260.7238,260.8595,800.0
2022-12-05 12:35:00,268.76,269.07,268.76,268.89,2978.0,260.5009,260.8013,260.5009,260.6269,2978.0
2022-12-05 12:40:00,268.79,268.91,268.6,268.73,1000.0,260.5299,260.6462,260.3458,260.4718,1000.0
2022-12-05 12:45:00,268.88,269.02,268.84,268.91,3811.0,260.6172,260.7529,260.5784,260.6462,3811.0
2022-12-05 12:50:00,268.93,268.98,268.53,268.53,6414.0,260.6656,260.7141,260.2779,260.2779,6414.0
2022-12-05 12:55:00,268.51,268.69,268.48,268.57,2274.0,260.2585,260.433,260.2295,260.3167,2274.0
2022-12-05 13:00:00,268.47,268.56,268.43,268.55,1602.0,260.2198,260.307,260.181,260.2973,1602.0
2022-12-05 13:05:00,268.46,268.46,267.9,268.04,5504.0,260.2101,260.2101,259.6673,259.803,5504.0
2022-12-05 13:10:00,268.03,268.45,267.83,268.45,3209.0,259.7933,260.2004,259.5994,260.2004,3209.0
2022-12-05 13:15:00,268.28,268.32,268.22,268.23,5145.0,260.0356,260.0744,259.9774,259.9871,5145.0
2022-12-05 13:20:00,268.17,268.28,268.08,268.11,2712.0,259.929,260.0356,259.8418,259.8708,2712.0
2022-12-05 13:25:00,268.13,268.23,268.04,268.23,1922.0,259.8902,259.9871,259.803,259.9871,1922.0
2022-12-05 13:30:00,268.23,268.29,268.19,268.23,2193.0,259.9871,260.0453,259.9484,259.9871,2193.0
2022-12-05 13:35:00,268.21,268.3,268.15,268.23,5070.0,259.9678,260.055,259.9096,259.9871,5070.0
2022-12-05 13:40:00,268.23,268.25,268.0,268.25,6000.0,259.9871,260.0065,259.7642,260.0065,6000.0
2022-12-05 13:45:00,268.42,268.44,268.4,268.4,479.0,260.1713,260.1907,260.1519,260.1519,479.0
2022-12-05 13:50:00,268.34,268.34,268.18,268.3,1411.0,260.0938,260.0938,259.9387,260.055,1411.0
2022-12-05 13:55:00,268.21,268.21,267.93,268.01,1831.0,259.9678,259.9678,259.6964,259.7739,1831.0
2022-12-05 14:00:00,268.02,268.02,267.66,267.76,1516.0,259.7836,259.7836,259.4347,259.5316,1516.0
2022-12-05 14:05:00,267.75,267.75,267.71,267.71,600.0,259.5219,259.5219,259.4831,259.4831,600.0
2022-12-05 14:10:00,267.76,267.87,267.71,267.8,1793.0,259.5316,259.6382,259.4831,259.5704,1793.0
2022-12-05 14:15:00,267.7,267.72,267.61,267.61,1033.0,259.4734,259.4928,259.3862,259.3862,1033.0
2022-12-05 14:20:00,267.71,267.71,267.36,267.4,1421.0,259.4831,259.4831,259.1439,259.1826,1421.0
2022-12-05 14:25:00,267.35,267.61,267.24,267.53,1415.0,259.1342,259.3862,259.0276,259.3087,1415.0
2022-12-05 14:30:00,267.45,267.45,267.36,267.36,375.0,259.2311,259.2311,259.1439,259.1439,375.0
2022-12-05 14:35:00,267.44,267.49,267.44,267.45,534.0,259.2214,259.2699,259.2214,259.2311,534.0
2022-12-05 14:40:00,267.24,267.31,267.18,267.2,1415.0,259.0276,259.0954,258.9694,258.9888,1415.0
2022-12-05 14:45:00,267.28,267.43,267.21,267.43,713.0,259.0663,259.2117,258.9985,259.2117,713.0
2022-12-05 14:50:00,267.51,267.68,267.51,267.68,570.0,259.2893,259.454,259.2893,259.454,570.0
2022-12-05 14:55:00,267.71,267.75,267.71,267.75,200.0,259.4831,259.5219,259.4831,259.5219,200.0
2022-12-05 15:00:00,267.82,267.92,267.82,267.92,1123.0,259.5897,259.6867,259.5897,259.6867,1123.0
2022-12-05 15:05:00,267.81,267.99,267.63,267.97,1729.0,259.58,259.7545,259.4056,259.7351,1729.0
2022-12-05 15:10:00,267.77,268.04,267.76,267.96,3486.0,259.5413,259.803,259.5316,259.7254,3486.0
2022-12-05 15:15:00,268.07,268.08,267.67,267.75,954.0,259.8321,259.8418,259.4444,259.5219,954.0
2022-12-05 15:20:00,267.78,267.94,267.78,267.94,400.0,259.551,259.7061,259.551,259.7061,400.0
2022-12-05 15:25:00,267.98,268.0,267.7,267.9,2995.0,259.7448,259.7642,259.4734,259.6673,2995.0
2022-12-05 15:30:00,267.98,268.15,267.9,267.96,19270.0,259.7448,259.9096,259.6673,259.7254,19270.0
2022-12-05 15:35:00,268.0,268.29,267.89,267.92,6014.0,259.7642,260.0453,259.6576,259.6867,6014.0
2022-12-05 15:40:00,267.92,267.92,267.63,267.71,4631.0,259.6867,259.6867,259.4056,259.4831,4631.0
2022-12-05 15:45:00,267.67,267.82,267.52,267.76,3130.0,259.4444,259.5897,259.299,259.5316,3130.0
2022-12-05 15:50:00,267.76,267.89,267.69,267.75,16461.0,259.5316,259.6576,259.4637,259.5219,16461.0
2022-12-05 15:55:00,267.86,268.24,267.67,268.21,25039.0,259.6285,259.9968,259.4444,259.9678,25039.0
2022-12-06 09:30:00,268.85,269.99,267.83,269.07,8885.0,260.5881,261.6931,259.5994,260.8013,8885.0
2022-12-06 09:35:00,269.15,269.5,268.59,269.01,4023.0,260.8789,261.2181,260.3361,260.7432,4023.0
2022-12-06 09:40:00,268.71,268.76,268.48,268.48,500.0,260.4524,260.5009,260.2295,260.2295,500.0
2022-12-06 09:45:00,268.27,268.4,268.14,268.4,1933.0,260.0259,260.1519,259.8999,260.1519,1933.0
2022-12-06 09:50:00,268.64,268.67,267.92,268.08,1151.0,260.3845,260.4136,259.6867,259.8418,1151.0
2022-12-06 09:55:00,267.64,267.77,266.71,266.71,2746.0,259.4153,259.5413,258.5139,258.5139,2746.0
2022-12-06 10:00:00,266.73,267.64,266.48,266.62,4666.0,258.5332,259.4153,258.2909,258.4266,4666.0
2022-12-06 10:05:00,266.91,267.24,266.46,267.24,2649.0,258.7077,259.0276,258.2715,259.0276,2649.0
2022-12-06 10:10:00,267.06,267.13,266.59,267.13,1420.0,258.8531,258.9209,258.3975,258.9209,1420.0
2022-12-06 10:15:00,267.21,267.21,266.74,266.75,968.0,258.9985,258.9985,258.5429,258.5526,968.0
2022-12-06 10:20:00,267.09,267.24,267.01,267.01,705.0,258.8822,259.0276,258.8046,258.8046,705.0
2022-12-06 10:25:00,266.97,266.97,266.37,266.37,916.0,258.7659,258.7659,258.1843,258.1843,916.0
2022-12-06 10:30:00,266.81,266.81,266.81,266.81,100.0,258.6108,258.6108,258.6108,258.6108,100.0
2022-12-06 10:35:00,266.65,266.78,266.32,266.78,1200.0,258.4557,258.5817,258.1358,258.5817,1200.0
2022-12-06 10:40:00,266.66,266.67,266.25,266.67,3462.0,258.4654,258.4751,258.068,258.4751,3462.0
2022-12-06 10:45:00,266.59,266.64,266.59,266.64,200.0,258.3975,258.446,258.3975,258.446,200.0
2022-12-06 10:50:00,266.55,266.58,266.55,266.58,398.0,258.3588,258.3878,258.3588,258.3878,398.0
2022-12-06 10:55:00,266.64,266.64,266.42,266.54,906.0,258.446,258.446,258.2328,258.3491,906.0
2022-12-06 11:00:00,266.65,266.78,266.6,266.78,890.0,258.4557,258.5817,258.4072,258.5817,890.0
2022-12-06 11:05:00,266.41,266.52,266.12,266.12,400.0,258.2231,258.3297,257.942,257.942,400.0
2022-12-06 11:10:00,266.39,266.46,266.23,266.23,873.0,258.2037,258.2715,258.0486,258.0486,873.0
2022-12-06 11:15:00,266.16,266.28,265.79,266.28,1752.0,257.9808,258.0971,257.6221,258.0971,1752.0
2022-12-06 11:20:00,265.89,266.16,265.89,265.98,700.0,257.7191,257.9808,257.7191,257.8063,700.0
2022-12-06 11:25:00,265.86,266.25,265.64,266.16,5836.0,257.69,258.068,257.4767,257.9808,5836.0
2022-12-06 11:30:00,266.07,266.3,265.94,266.3,1188.0,257.8935,258.1165,257.7675,258.1165,1188.0
2022-12-06 11:35:00,266.17,266.17,265.97,265.98,300.0,257.9904,257.9904,257.7966,257.8063,300.0
2022-12-06 11:40:00,265.96,266.19,265.96,266.19,486.0,257.7869,258.0098,257.7869,258.0098,486.0
2022-12-06 11:45:00,266.44,266.44,266.44,266.44,200.0,258.2522,258.2522,258.2522,258.2522,200.0
2022-12-06 11:50:00,266.36,266.43,266.35,266.35,787.0,258.1746,258.2425,258.1649,258.1649,787.0
2022-12-06 11:55:00,266.3,266.55,266.17,266.55,900.0,258.1165,258.3588,257.9904,258.3588,900.0
2022-12-06 12:00:00,266.5,266.53,266.49,266.53,500.0,258.3103,258.3394,258.3006,258.3394,500.0
2022-12-06 12:05:00,266.43,266.43,266.28,266.28,807.0,258.2425,258.2425,258.0971,258.0971,807.0
2022-12-06 12:10:00,266.04,266.19,266.04,266.19,200.0,257.8644,258.0098,257.8644,258.0098,200.0
2022-12-06 12:15:00,265.73,265.73,265.62,265.63,293.0,257.564,257.564,257.4573,257.467,293.0
2022-12-06 12:20:00,265.79,265.94,265.58,265.68,4364.0,257.6221,257.7675,257.4186,257.5155,4364.0
2022-12-06 12:25:00,265.56,265.57,265.34,265.34,500.0,257.3992,257.4089,257.186,257.186,500.0
2022-12-06 12:30:00,265.32,265.68,265.32,265.68,600.0,257.1666,257.5155,257.1666,257.5155,600.0
2022-12-06 12:35:00,265.68,265.68,265.17,265.18,805.0,257.5155,257.5155,257.0212,257.0309,805.0
2022-12-06 12:40:00,265.42,265.42,265.21,265.24,1590.0,257.2635,257.2635,257.0599,257.089,1590.0
2022-12-06 12:45:00,265.18,265.47,265.1,265.44,17602.0,257.0309,257.312,256.9533,257.2829,17602.0
2022-12-06 12:50:00,265.38,265.4,265.29,265.31,900.0,257.2247,257.2441,257.1375,257.1569,900.0
2022-12-06 12:55:00,265.48,265.48,264.88,264.99,2101.0,257.3217,257.3217,256.7401,256.8467,2101.0
2022-12-06 13:00:00,264.99,265.67,264.99,265.63,5148.0,256.8467,257.5058,256.8467,257.467,5148.0
2022-12-06 13:05:00,265.64,265.64,264.99,264.99,2572.0,257.4767,257.4767,256.8467,256.8467,2572.0
2022-12-06 13:10:00,265.01,265.02,264.75,265.02,1046.0,256.8661,256.8758,256.6141,256.8758,1046.0
2022-12-06 13:15:00,265.1,265.11,264.82,264.82,872.0,256.9533,256.963,256.6819,256.6819,872.0
2022-12-06 13:20:00,264.87,264.87,264.33,264.35,959.0,256.7304,256.7304,256.207,256.2264,959.0
2022-12-06 13:25:00,264.33,264.33,264.17,264.17,1657.0,256.207,256.207,256.0519,256.0519,1657.0
2022-12-06 13:30:00,264.2,264.2,263.78,264.16,3534.0,256.081,256.081,255.6739,256.0422,3534.0
2022-12-06 13:35:00,264.18,264.22,264.03,264.04,600.0,256.0616,256.1004,255.9162,255.9259,600.0
2022-12-06 13:40:00,264.13,264.71,264.13,264.68,2000.0,256.0131,256.5753,256.0131,256.5462,2000.0
2022-12-06 13:45:00,264.6,264.82,264.55,264.82,1347.0,256.4687,256.6819,256.4202,256.6819,1347.0
2022-12-06 13:50:00,264.74,264.74,264.48,264.52,5546.0,256.6044,256.6044,256.3524,256.3912,5546.0
2022-12-06 13:55:00,264.46,264.58,264.13,264.58,1913.0,256.333,256.4493,256.0131,256.4493,1913.0
2022-12-06 14:00:00,264.72,264.72,264.43,264.43,694.0,256.585,256.585,256.3039,256.3039,694.0
2022-12-06 14:05:00,264.19,264.19,264.15,264.17,1073.0,256.0713,256.0713,256.0325,256.0519,1073.0
2022-12-06 14:10:00,264.04,264.11,263.9,264.06,1623.0,255.9259,255.9938,255.7902,255.9453,1623.0
2022-12-06 14:15:00,264.0,264.26,264.0,264.25,1066.0,255.8871,256.1391,255.8871,256.1295,1066.0
2022-12-06 14:20:00,264.07,264.17,263.87,264.13,3942.0,255.955,256.0519,255.7611,256.0131,3942.0
2022-12-06 14:25:00,263.93,263.94,263.56,263.56,1278.0,255.8193,255.829,255.4607,255.4607,1278.0
2022-12-06 14:30:00,263.65,263.65,263.28,263.38,1451.0,255.5479,255.5479,255.1893,255.2862,1451.0
2022-12-06 14:35:00,263.3,263.55,263.3,263.51,2001.0,255.2086,255.451,255.2086,255.4122,2001.0
2022-12-06 14:40:00,263.51,263.8,263.51,263.72,2421.0,255.4122,255.6933,255.4122,255.6157,2421.0
2022-12-06 14:45:00,263.81,263.81,263.5,263.74,3623.0,255.703,255.703,255.4025,255.6351,3623.0
2022-12-06 14:50:00,263.69,264.11,263.68,264.11,10410.0,255.5867,255.9938,255.577,255.9938,10410.0
2022-12-06 14:55:00,264.11,264.11,263.71,263.71,8285.0,255.9938,255.9938,255.606,255.606,8285.0
2022-12-06 15:00:00,263.65,264.19,263.64,264.04,1869.0,255.5479,256.0713,255.5382,255.9259,1869.0
2022-12-06 15:05:00,263.99,264.2,263.98,264.19,3969.0,255.8774,256.081,255.8677,256.0713,3969.0
2022-12-06 15:10:00,263.99,263.99,263.73,263.81,1124.0,255.8774,255.8774,255.6254,255.703,1124.0
2022-12-06 15:15:00,263.87,264.05,263.63,263.74,5994.0,255.7611,255.9356,255.5285,255.6351,5994.0
2022-12-06 15:20:00,263.68,264.15,263.62,264.13,7291.0,255.577,256.0325,255.5188,256.0131,7291.0
2022-12-06 15:25:00,264.29,264.29,263.5,263.63,5507.0,256.1682,256.1682,255.4025,255.5285,5507.0
2022-12-06 15:30:00,263.74,263.74,263.38,263.4,12116.0,255.6351,255.6351,255.2862,255.3056,12116.0
2022-12-06 15:35:00,263.48,264.91,263.47,264.87,10289.0,255.3831,256.7692,255.3734,256.7304,10289.0
2022-12-06 15:40:00,264.93,265.2,264.7,265.01,3774.0,256.7886,257.0503,256.5656,256.8661,3774.0
2022-12-06 15:45:00,265.08,265.24,264.67,264.69,11648.0,256.9339,257.089,256.5365,256.5559,11648.0
2022-12-06 15:50:00,264.84,265.35,264.66,265.33,13023.0,256.7013,257.1956,256.5269,257.1763,13023.0
2022-12-06 15:55:00,265.26,266.19,265.02,266.17,43784.0,257.1084,258.0098,256.8758,257.9904,43784.0
2022-12-07 09:30:00,266.27,268.65,266.24,268.65,7762.0,258.0874,260.3942,258.0583,260.3942,7762.0
2022-12-07 09:35:00,268.11,269.3,268.1,269.16,3158.0,259.8708,261.0243,259.8611,260.8886,3158.0
2022-12-07 09:40:00,269.22,269.22,267.74,267.75,3235.0,260.9467,260.9467,259.5122,259.5219,3235.0
2022-12-07 09:45:00,267.89,267.89,267.22,267.29,3272.0,259.6576,259.6576,259.0082,259.076,3272.0
2022-12-07 09:50:00,266.98,267.35,266.96,267.1,2781.0,258.7756,259.1342,258.7562,258.8919,2781.0
2022-12-07 09:55:00,267.16,267.37,267.0,267.19,1700.0,258.95,259.1536,258.7949,258.9791,1700.0
2022-12-07 10:00:00,267.0,267.53,267.0,267.53,220.0,258.7949,259.3087,258.7949,259.3087,220.0
2022-12-07 10:05:00,267.89,267.99,267.53,267.66,1300.0,259.6576,259.7545,259.3087,259.4347,1300.0
2022-12-07 10:10:00,267.69,268.11,267.03,267.9,7982.0,259.4637,259.8708,258.824,259.6673,7982.0
2022-12-07 10:15:00,267.84,267.94,267.7,267.94,3085.0,259.6091,259.7061,259.4734,259.7061,3085.0
2022-12-07 10:20:00,267.67,267.67,267.25,267.31,6266.0,259.4444,259.4444,259.0373,259.0954,6266.0
2022-12-07 10:25:00,267.62,267.62,267.11,267.53,3121.0,259.3959,259.3959,258.9016,259.3087,3121.0
2022-12-07 10:30:00,268.21,268.57,268.21,268.25,948.0,259.9678,260.3167,259.9678,260.0065,948.0
2022-12-07 10:35:00,268.41,268.41,267.6,267.73,4059.0,260.1616,260.1616,259.3765,259.5025,4059.0
2022-12-07 10:40:00,267.73,267.82,267.31,267.35,10132.0,259.5025,259.5897,259.0954,259.1342,10132.0
2022-12-07 10:45:00,267.59,267.59,267.03,267.15,11378.0,259.3668,259.3668,258.824,258.9403,11378.0
2022-12-07 10:50:00,267.15,267.62,266.84,266.84,13855.0,258.9403,259.3959,258.6399,258.6399,13855.0
2022-12-07 10:55:00,266.84,266.97,266.71,266.76,2899.0,258.6399,258.7659,258.5139,258.5623,2899.0
2022-12-07 11:00:00,266.78,267.08,266.78,266.87,2728.0,258.5817,258.8725,258.5817,258.6689,2728.0
2022-12-07 11:05:00,266.83,267.01,266.55,266.82,17165.0,258.6302,258.8046,258.3588,258.6205,17165.0
2022-12-07 11:10:00,266.82,267.1,266.67,266.72,7184.0,258.6205,258.8919,258.4751,258.5235,7184.0
2022-12-07 11:15:00,266.93,266.98,266.57,266.57,13251.0,258.7271,258.7756,258.3782,258.3782,13251.0
2022-12-07 11:20:00,266.52,266.52,265.69,265.69,836.0,258.3297,258.3297,257.5252,257.5252,836.0
2022-12-07 11:25:00,265.78,265.78,265.41,265.43,1963.0,257.6124,257.6124,257.2538,257.2732,1963.0
2022-12-07 11:30:00,265.23,265.23,264.71,264.72,1831.0,257.0793,257.0793,256.5753,256.585,1831.0
2022-12-07 11:35:00,265.27,265.27,265.08,265.09,200.0,257.1181,257.1181,256.9339,256.9436,200.0
2022-12-07 11:40:00,265.09,265.09,265.09,265.09,0.0,256.9436,256.9436,256.9436,256.9436,0.0
2022-12-07 11:45:00,265.18,265.22,264.95,265.01,1342.0,257.0309,257.0696,256.8079,256.8661,1342.0
2022-12-07 11:50:00,264.9,265.06,264.87,264.88,1107.0,256.7595,256.9146,256.7304,256.7401,1107.0
2022-12-07 11:55:00,264.99,265.15,264.93,265.14,1263.0,256.8467,257.0018,256.7886,256.9921,1263.0
2022-12-07 12:00:00,264.99,265.06,264.67,264.68,1905.0,256.8467,256.9146,256.5365,256.5462,1905.0
2022-12-07 12:05:00,264.63,264.75,264.6,264.62,1422.0,256.4978,256.6141,256.4687,256.4881,1422.0
2022-12-07 12:10:00,264.65,264.75,264.07,264.27,2358.0,256.5172,256.6141,255.955,256.1488,2358.0
2022-12-07 12:15:00,264.27,264.55,264.27,264.41,1100.0,256.1488,256.4202,256.1488,256.2845,1100.0
2022-12-07 12:20:00,264.31,264.48,264.3,264.34,987.0,256.1876,256.3524,256.1779,256.2167,987.0
2022-12-07 12:25:00,264.4,264.4,264.03,264.04,1760.0,256.2748,256.2748,255.9162,255.9259,1760.0
2022-12-07 12:30:00,264.09,264.09,263.85,263.85,1109.0,255.9744,255.9744,255.7417,255.7417,1109.0
2022-12-07 12:35:00,263.83,264.04,263.69,263.97,2069.0,255.7224,255.9259,255.5867,255.8581,2069.0
2022-12-07 12:40:00,264.1,264.39,264.1,264.39,800.0,255.9841,256.2651,255.9841,256.2651,800.0
2022-12-07 12:45:00,264.3,264.67,264.3,264.52,1139.0,256.1779,256.5365,256.1779,256.3912,1139.0
2022-12-07 12:50:00,264.4,264.4,264.26,264.26,1607.0,256.2748,256.2748,256.1391,256.1391,1607.0
2022-12-07 12:55:00,264.31,264.41,264.09,264.28,1757.0,256.1876,256.2845,255.9744,256.1585,1757.0
2022-12-07 13:00:00,264.37,264.63,264.33,264.33,2182.0,256.2458,256.4978,256.207,256.207,2182.0
2022-12-07 13:05:00,264.34,264.39,264.04,264.39,2059.0,256.2167,256.2651,255.9259,256.2651,2059.0
2022-12-07 13:10:00,264.33,264.61,264.32,264.61,916.0,256.207,256.4784,256.1973,256.4784,916.0
2022-12-07 13:15:00,264.63,264.85,264.55,264.85,1672.0,256.4978,256.711,256.4202,256.711,1672.0
2022-12-07 13:20:00,264.72,264.82,264.61,264.74,1616.0,256.585,256.6819,256.4784,256.6044,1616.0
2022-12-07 13:25:00,264.73,264.73,264.21,264.63,5910.0,256.5947,256.5947,256.0907,256.4978,5910.0
2022-12-07 13:30:00,264.75,264.88,264.53,264.84,1126.0,256.6141,256.7401,256.4008,256.7013,1126.0
2022-12-07 13:35:00,265.01,265.17,264.99,265.12,1556.0,256.8661,257.0212,256.8467,256.9727,1556.0
2022-12-07 13:40:00,265.21,265.21,265.12,265.12,555.0,257.0599,257.0599,256.9727,256.9727,555.0
2022-12-07 13:45:00,265.07,265.15,265.06,265.15,400.0,256.9243,257.0018,256.9146,257.0018,400.0
2022-12-07 13:50:00,265.07,265.19,264.92,265.19,1009.0,256.9243,257.0406,256.7789,257.0406,1009.0
2022-12-07 13:55:00,265.13,265.14,264.96,264.98,1694.0,256.9824,256.9921,256.8176,256.837,1694.0
2022-12-07 14:00:00,265.05,265.14,264.83,264.89,1181.0,256.9049,256.9921,256.6916,256.7498,1181.0
2022-12-07 14:05:00,264.98,265.0,264.6,264.6,1197.0,256.837,256.8564,256.4687,256.4687,1197.0
2022-12-07 14:10:00,264.66,264.97,264.66,264.97,681.0,256.5269,256.8273,256.5269,256.8273,681.0
2022-12-07 14:15:00,265.11,265.3,265.11,265.14,1424.0,256.963,257.1472,256.963,256.9921,1424.0
2022-12-07 14:20:00,265.17,265.17,265.09,265.15,510.0,257.0212,257.0212,256.9436,257.0018,510.0
2022-12-07 14:25:00,265.25,265.33,265.25,265.25,300.0,257.0987,257.1763,257.0987,257.0987,300.0
2022-12-07 14:30:00,265.37,265.46,265.37,265.46,820.0,257.215,257.3023,257.215,257.3023,820.0
2022-12-07 14:35:00,265.8,265.8,265.56,265.56,2291.0,257.6318,257.6318,257.3992,257.3992,2291.0
2022-12-07 14:40:00,265.61,265.69,265.43,265.69,1224.0,257.4477,257.5252,257.2732,257.5252,1224.0
2022-12-07 14:45:00,265.56,265.73,265.56,265.57,320.0,257.3992,257.564,257.3992,257.4089,320.0
2022-12-07 14:50:00,265.51,265.61,265.42,265.46,1961.0,257.3507,257.4477,257.2635,257.3023,1961.0
2022-12-07 14:55:00,265.35,265.35,265.15,265.15,1312.0,257.1956,257.1956,257.0018,257.0018,1312.0
2022-12-07 15:00:00,265.24,265.49,265.23,265.41,929.0,257.089,257.3313,257.0793,257.2538,929.0
2022-12-07 15:05:00,265.36,265.43,264.97,264.98,3254.0,257.2053,257.2732,256.8273,256.837,3254.0
2022-12-07 15:10:00,265.08,265.25,265.0,265.25,2595.0,256.9339,257.0987,256.8564,257.0987,2595.0
2022-12-07 15:15:00,265.13,265.2,265.0,265.0,1113.0,256.9824,257.0503,256.8564,256.8564,1113.0
2022-12-07 15:20:00,264.95,265.28,264.9,265.28,1562.0,256.8079,257.1278,256.7595,257.1278,1562.0
2022-12-07 15:25:00,265.25,265.4,265.14,265.38,2015.0,257.0987,257.2441,256.9921,257.2247,2015.0
2022-12-07 15:30:00,265.4,266.0,265.4,265.94,3442.0,257.2441,257.8257,257.2441,257.7675,3442.0
2022-12-07 15:35:00,266.04,266.2,265.87,266.07,3926.0,257.8644,258.0195,257.6997,257.8935,3926.0
2022-12-07 15:40:00,266.14,266.15,265.8,265.97,2208.0,257.9614,257.9711,257.6318,257.7966,2208.0
2022-12-07 15:45:00,265.87,266.07,265.82,265.96,7758.0,257.6997,257.8935,257.6512,257.7869,7758.0
2022-12-07 15:50:00,266.01,266.47,265.95,266.39,9994.0,257.8354,258.2812,257.7772,258.2037,9994.0
2022-12-07 15:55:00,266.44,267.01,266.44,266.81,33237.0,258.2522,258.8046,258.2522,258.6108,33237.0
2022-12-08 09:30:00,268.76,268.76,268.05,268.21,7460.0,260.5009,260.5009,259.8127,259.9678,7460.0
2022-12-08 09:35:00,268.54,268.54,267.82,268.23,3668.0,260.2876,260.2876,259.5897,259.9871,3668.0
2022-12-08 09:40:00,268.14,268.57,267.45,267.66,2700.0,259.8999,260.3167,259.2311,259.4347,2700.0
2022-12-08 09:45:00,267.41,267.69,266.92,267.15,3538.0,259.1923,259.4637,258.7174,258.9403,3538.0
2022-12-08 09:50:00,267.25,267.95,267.15,267.93,3097.0,259.0373,259.7157,258.9403,259.6964,3097.0
2022-12-08 09:55:00,267.66,268.52,267.66,268.25,1533.0,259.4347,260.2682,259.4347,260.0065,1533.0
2022-12-08 10:00:00,268.29,268.51,268.29,268.42,600.0,260.0453,260.2585,260.0453,260.1713,600.0
2022-12-08 10:05:00,268.52,268.64,268.13,268.13,896.0,260.2682,260.3845,259.8902,259.8902,896.0
2022-12-08 10:10:00,267.94,268.37,267.94,268.19,1007.0,259.7061,260.1228,259.7061,259.9484,1007.0
2022-12-08 10:15:00,268.31,268.31,267.99,268.08,9023.0,260.0647,260.0647,259.7545,259.8418,9023.0
2022-12-08 10:20:00,268.08,268.55,268.08,268.55,7720.0,259.8418,260.2973,259.8418,260.2973,7720.0
2022-12-08 10:25:00,268.67,269.21,268.67,269.21,3261.0,260.4136,260.937,260.4136,260.937,3261.0
2022-12-08 10:30:00,269.09,269.17,268.96,269.17,1135.0,260.8207,260.8983,260.6947,260.8983,1135.0
2022-12-08 10:35:00,269.08,269.38,269.08,269.38,2178.0,260.811,261.1018,260.811,261.1018,2178.0
2022-12-08 10:40:00,269.24,269.27,268.97,268.97,1734.0,260.9661,260.9952,260.7044,260.7044,1734.0
2022-12-08 10:45:00,269.19,269.35,269.18,269.31,1000.0,260.9176,261.0727,260.9079,261.034,1000.0
2022-12-08 10:50:00,269.35,269.5,269.28,269.31,4534.0,261.0727,261.2181,261.0049,261.034,4534.0
2022-12-08 10:55:00,269.57,269.68,269.2,269.31,2673.0,261.286,261.3926,260.9273,261.034,2673.0
2022-12-08 11:00:00,269.36,269.55,269.07,269.18,1960.0,261.0824,261.2666,260.8013,260.9079,1960.0
2022-12-08 11:05:00,269.18,269.18,268.77,268.77,3283.0,260.9079,260.9079,260.5105,260.5105,3283.0
2022-12-08 11:10:00,268.71,269.1,268.71,269.03,1377.0,260.4524,260.8304,260.4524,260.7626,1377.0
2022-12-08 11:15:00,269.03,269.03,268.22,268.31,4843.0,260.7626,260.7626,259.9774,260.0647,4843.0
2022-12-08 11:20:00,268.44,268.7,268.28,268.31,5004.0,260.1907,260.4427,260.0356,260.0647,5004.0
2022-12-08 11:25:00,268.41,268.72,268.41,268.72,1192.0,260.1616,260.4621,260.1616,260.4621,1192.0
2022-12-08 11:30:00,268.63,268.88,268.63,268.74,3290.0,260.3749,260.6172,260.3749,260.4815,3290.0
2022-12-08 11:35:00,268.65,268.95,268.65,268.94,1302.0,260.3942,260.685,260.3942,260.6753,1302.0
2022-12-08 11:40:00,268.8,268.83,268.75,268.83,1025.0,260.5396,260.5687,260.4912,260.5687,1025.0
2022-12-08 11:45:00,268.75,268.75,268.64,268.73,1912.0,260.4912,260.4912,260.3845,260.4718,1912.0
2022-12-08 11:50:00,268.65,268.71,268.65,268.71,733.0,260.3942,260.4524,260.3942,260.4524,733.0
2022-12-08 11:55:00,268.81,269.08,268.81,269.08,1025.0,260.5493,260.811,260.5493,260.811,1025.0
2022-12-08 12:00:00,268.98,269.13,268.95,269.13,2336.0,260.7141,260.8595,260.685,260.8595,2336.0
2022-12-08 12:05:00,268.99,269.11,268.89,269.08,1429.0,260.7238,260.8401,260.6269,260.811,1429.0
2022-12-08 12:10:00,269.22,269.38,269.19,269.38,900.0,260.9467,261.1018,260.9176,261.1018,900.0
2022-12-08 12:15:00,269.42,269.63,269.31,269.6,1888.0,261.1406,261.3441,261.034,261.315,1888.0
2022-12-08 12:20:00,269.7,269.87,269.54,269.87,2362.0,261.412,261.5767,261.2569,261.5767,2362.0
2022-12-08 12:25:00,269.78,269.78,269.64,269.64,700.0,261.4895,261.4895,261.3538,261.3538,700.0
2022-12-08 12:30:00,269.85,270.1,269.77,270.03,1435.0,261.5574,261.7997,261.4798,261.7318,1435.0
2022-12-08 12:35:00,269.82,269.85,269.66,269.67,1238.0,261.5283,261.5574,261.3732,261.3829,1238.0
2022-12-08 12:40:00,269.74,269.74,269.61,269.61,1606.0,261.4507,261.4507,261.3247,261.3247,1606.0
2022-12-08 12:45:00,269.58,269.6,269.17,269.32,8760.0,261.2957,261.315,260.8983,261.0436,8760.0
2022-12-08 12:50:00,269.48,269.69,269.43,269.69,1008.0,261.1987,261.4023,261.1503,261.4023,1008.0
2022-12-08 12:55:00,269.68,269.74,269.53,269.72,1711.0,261.3926,261.4507,261.2472,261.4314,1711.0
2022-12-08 13:00:00,269.72,269.95,269.72,269.72,1746.0,261.4314,261.6543,261.4314,261.4314,1746.0
2022-12-08 13:05:00,269.65,269.81,269.64,269.73,700.0,261.3635,261.5186,261.3538,261.441,700.0
2022-12-08 13:10:00,269.61,269.61,269.12,269.12,731.0,261.3247,261.3247,260.8498,260.8498,731.0
2022-12-08 13:15:00,269.14,269.3,269.1,269.3,658.0,260.8692,261.0243,260.8304,261.0243,658.0
2022-12-08 13:20:00,269.18,269.25,268.93,269.23,2543.0,260.9079,260.9758,260.6656,260.9564,2543.0
2022-12-08 13:25:00,269.3,269.54,269.3,269.51,1000.0,261.0243,261.2569,261.0243,261.2278,1000.0
2022-12-08 13:30:00,269.62,269.78,269.47,269.57,1990.0,261.3344,261.4895,261.189,261.286,1990.0
2022-12-08 13:35:00,269.57,269.65,269.54,269.61,1601.0,261.286,261.3635,261.2569,261.3247,1601.0
2022-12-08 13:40:00,269.68,269.8,269.68,269.79,600.0,261.3926,261.5089,261.3926,261.4992,600.0
2022-12-08 13:45:00,269.78,269.87,269.58,269.59,800.0,261.4895,261.5767,261.2957,261.3053,800.0
2022-12-08 13:50:00,269.74,269.75,269.46,269.52,700.0,261.4507,261.4604,261.1793,261.2375,700.0
2022-12-08 13:55:00,269.59,269.59,269.23,269.23,900.0,261.3053,261.3053,260.9564,260.9564,900.0
2022-12-08 14:00:00,269.25,269.25,268.87,268.88,3304.0,260.9758,260.9758,260.6075,260.6172,3304.0
2022-12-08 14:05:00,268.5,268.85,268.5,268.85,4352.0,260.2488,260.5881,260.2488,260.5881,4352.0
2022-12-08 14:10:00,268.84,268.84,268.61,268.72,1161.0,260.5784,260.5784,260.3555,260.4621,1161.0
2022-12-08 14:15:00,268.7,268.72,268.57,268.57,2023.0,260.4427,260.4621,260.3167,260.3167,2023.0
2022-12-08 14:20:00,268.57,268.64,268.46,268.64,789.0,260.3167,260.3845,260.2101,260.3845,789.0
2022-12-08 14:25:00,268.71,268.8,268.63,268.71,3012.0,260.4524,260.5396,260.3749,260.4524,3012.0
2022-12-08 14:30:00,268.59,268.74,268.58,268.71,1335.0,260.3361,260.4815,260.3264,260.4524,1335.0
2022-12-08 14:35:00,268.66,268.86,268.64,268.67,1535.0,260.4039,260.5978,260.3845,260.4136,1535.0
2022-12-08 14:40:00,268.7,268.79,268.54,268.68,1300.0,260.4427,260.5299,260.2876,260.4233,1300.0
2022-12-08 14:45:00,268.79,268.79,268.26,268.45,1776.0,260.5299,260.5299,260.0162,260.2004,1776.0
2022-12-08 14:50:00,268.37,268.52,268.32,268.51,1510.0,260.1228,260.2682,260.0744,260.2585,1510.0
2022-12-08 14:55:00,268.71,268.71,268.49,268.49,600.0,260.4524,260.4524,260.2392,260.2392,600.0
2022-12-08 15:00:00,268.42,268.69,268.34,268.69,1912.0,260.1713,260.433,260.0938,260.433,1912.0
2022-12-08 15:05:00,268.58,268.67,268.16,268.67,2284.0,260.3264,260.4136,259.9193,260.4136,2284.0
2022-12-08 15:10:00,268.72,268.98,268.72,268.88,741.0,260.4621,260.7141,260.4621,260.6172,741.0
2022-12-08 15:15:00,268.87,268.87,268.59,268.87,1434.0,260.6075,260.6075,260.3361,260.6075,1434.0
2022-12-08 15:20:00,268.98,269.26,268.91,269.25,1160.0,260.7141,260.9855,260.6462,260.9758,1160.0
2022-12-08 15:25:00,269.23,269.3,269.17,269.29,601.0,260.9564,261.0243,260.8983,261.0146,601.0
2022-12-08 15:30:00,269.38,269.38,269.06,269.06,718.0,261.1018,261.1018,260.7916,260.7916,718.0
2022-12-08 15:35:00,268.99,269.17,268.98,268.98,712.0,260.7238,260.8983,260.7141,260.7141,712.0
2022-12-08 15:40:00,268.94,268.97,268.81,268.81,1270.0,260.6753,260.7044,260.5493,260.5493,1270.0
2022-12-08 15:45:00,268.88,268.94,268.71,268.72,2406.0,260.6172,260.6753,260.4524,260.4621,2406.0
2022-12-08 15:50:00,268.72,269.16,268.65,269.16,5071.0,260.4621,260.8886,260.3942,260.8886,5071.0
2022-12-08 15:55:00,269.2,269.82,269.17,269.62,21361.0,260.9273,261.5283,260.8983,261.3344,21361.0
2022-12-09 09:30:00,269.5,270.9,267.52,270.06,9657.0,261.2181,262.5751,259.299,261.7609,9657.0
2022-12-09 09:35:00,270.05,270.05,269.29,269.98,730.0,261.7512,261.7512,261.0146,261.6834,730.0
2022-12-09 09:40:00,270.51,270.54,270.43,270.43,625.0,262.1971,262.2262,262.1195,262.1195,625.0
2022-12-09 09:45:00,270.65,270.77,270.14,270.14,1623.0,262.3328,262.4491,261.8384,261.8384,1623.0
2022-12-09 09:50:00,269.95,269.95,269.77,269.78,500.0,261.6543,261.6543,261.4798,261.4895,500.0
2022-12-09 09:55:00,269.9,270.2,269.67,270.2,2626.0,261.6058,261.8966,261.3829,261.8966,2626.0
2022-12-09 10:00:00,270.5,271.27,270.23,271.27,4254.0,262.1874,262.9337,261.9257,262.9337,4254.0
2022-12-09 10:05:00,271.0,271.15,270.68,271.06,2210.0,262.672,262.8174,262.3619,262.7302,2210.0
2022-12-09 10:10:00,271.06,271.06,270.78,270.85,1017.0,262.7302,262.7302,262.4588,262.5266,1017.0
2022-12-09 10:15:00,270.64,270.71,270.45,270.71,1115.0,262.3231,262.3909,262.1389,262.3909,1115.0
2022-12-09 10:20:00,270.69,270.96,270.47,270.47,2200.0,262.3715,262.6332,262.1583,262.1583,2200.0
2022-12-09 10:25:00,270.47,270.47,269.97,270.01,500.0,262.1583,262.1583,261.6737,261.7124,500.0
2022-12-09 10:30:00,270.53,270.57,270.5,270.5,400.0,262.2165,262.2552,262.1874,262.1874,400.0
2022-12-09 10:35:00,270.33,270.57,270.2,270.57,802.0,262.0226,262.2552,261.8966,262.2552,802.0
2022-12-09 10:40:00,270.45,270.45,270.09,270.1,600.0,262.1389,262.1389,261.79,261.7997,600.0
2022-12-09 10:45:00,269.67,269.73,269.38,269.38,1195.0,261.3829,261.441,261.1018,261.1018,1195.0
2022-12-09 10:50:00,269.65,269.91,269.65,269.91,1277.0,261.3635,261.6155,261.3635,261.6155,1277.0
2022-12-09 10:55:00,270.17,270.59,270.17,270.25,1074.0,261.8675,262.2746,261.8675,261.9451,1074.0
2022-12-09 11:00:00,269.81,270.07,269.8,269.99,991.0,261.5186,261.7706,261.5089,261.6931,991.0
2022-12-09 11:05:00,269.89,269.89,269.62,269.62,300.0,261.5961,261.5961,261.3344,261.3344,300.0
2022-12-09 11:10:00,269.52,269.52,269.18,269.18,1300.0,261.2375,261.2375,260.9079,260.9079,1300.0
2022-12-09 11:15:00,269.11,269.34,269.07,269.07,1986.0,260.8401,261.063,260.8013,260.8013,1986.0
2022-12-09 11:20:00,269.15,269.28,269.02,269.18,1410.0,260.8789,261.0049,260.7529,260.9079,1410.0
2022-12-09 11:25:00,269.22,269.43,269.08,269.1,900.0,260.9467,261.1503,260.811,260.8304,900.0
2022-12-09 11:30:00,268.92,268.92,268.6,268.74,2044.0,260.6559,260.6559,260.3458,260.4815,2044.0
2022-12-09 11:35:00,268.39,268.87,268.36,268.83,2027.0,260.1422,260.6075,260.1131,260.5687,2027.0
2022-12-09 11:40:00,268.67,268.74,268.51,268.74,703.0,260.4136,260.4815,260.2585,260.4815,703.0
2022-12-09 11:45:00,268.76,268.84,268.76,268.84,428.0,260.5009,260.5784,260.5009,260.5784,428.0
2022-12-09 11:50:00,268.8,268.82,268.8,268.81,268.0,260.5396,260.559,260.5396,260.5493,268.0
2022-12-09 11:55:00,268.63,268.72,268.46,268.46,813.0,260.3749,260.4621,260.2101,260.2101,813.0
2022-12-09 12:00:00,268.39,268.41,268.1,268.19,1015.0,260.1422,260.1616,259.8611,259.9484,1015.0
2022-12-09 12:05:00,268.06,268.07,267.74,267.74,1358.0,259.8224,259.8321,259.5122,259.5122,1358.0
2022-12-09 12:10:00,268.05,268.14,267.99,267.99,900.0,259.8127,259.8999,259.7545,259.7545,900.0
2022-12-09 12:15:00,268.11,268.26,267.98,268.13,1401.0,259.8708,260.0162,259.7448,259.8902,1401.0
2022-12-09 12:20:00,268.21,268.24,267.73,267.73,1326.0,259.9678,259.9968,259.5025,259.5025,1326.0
2022-12-09 12:25:00,267.79,267.97,267.79,267.8,1844.0,259.5607,259.7351,259.5607,259.5704,1844.0
2022-12-09 12:30:00,267.79,267.79,267.71,267.71,447.0,259.5607,259.5607,259.4831,259.4831,447.0
2022-12-09 12:35:00,267.93,268.21,267.88,267.92,3011.0,259.6964,259.9678,259.6479,259.6867,3011.0
2022-12-09 12:40:00,267.92,268.2,267.92,268.01,4145.0,259.6867,259.9581,259.6867,259.7739,4145.0
2022-12-09 12:45:00,268.03,268.74,268.03,268.5,3316.0,259.7933,260.4815,259.7933,260.2488,3316.0
2022-12-09 12:50:00,268.37,268.37,267.96,267.97,796.0,260.1228,260.1228,259.7254,259.7351,796.0
2022-12-09 12:55:00,268.08,268.17,268.08,268.13,600.0,259.8418,259.929,259.8418,259.8902,600.0
2022-12-09 13:00:00,268.1,268.29,268.06,268.25,1320.0,259.8611,260.0453,259.8224,260.0065,1320.0
2022-12-09 13:05:00,267.99,268.13,267.99,268.13,400.0,259.7545,259.8902,259.7545,259.8902,400.0
2022-12-09 13:10:00,268.0,268.07,268.0,268.03,500.0,259.7642,259.8321,259.7642,259.7933,500.0
2022-12-09 13:15:00,268.04,268.06,267.83,267.92,1827.0,259.803,259.8224,259.5994,259.6867,1827.0
2022-12-09 13:20:00,267.88,267.89,267.82,267.83,800.0,259.6479,259.6576,259.5897,259.5994,800.0
2022-12-09 13:25:00,267.75,267.81,267.55,267.55,3348.0,259.5219,259.58,259.328,259.328,3348.0
2022-12-09 13:30:00,267.6,267.83,267.45,267.76,3098.0,259.3765,259.5994,259.2311,259.5316,3098.0
2022-12-09 13:35:00,267.69,267.69,267.58,267.65,1459.0,259.4637,259.4637,259.3571,259.425,1459.0
2022-12-09 13:40:00,267.65,267.65,267.3,267.49,2078.0,259.425,259.425,259.0857,259.2699,2078.0
2022-12-09 13:45:00,267.49,267.6,267.4,267.6,850.0,259.2699,259.3765,259.1826,259.3765,850.0
2022-12-09 13:50:00,267.6,267.6,267.4,267.4,600.0,259.3765,259.3765,259.1826,259.1826,600.0
2022-12-09 13:55:00,267.38,267.38,267.09,267.09,3356.0,259.1633,259.1633,258.8822,258.8822,3356.0
2022-12-09 14:00:00,266.94,266.95,266.94,266.94,100.0,258.7368,258.7465,258.7368,258.7368,100.0
2022-12-09 14:05:00,266.83,266.99,266.69,266.99,2647.0,258.6302,258.7852,258.4945,258.7852,2647.0
2022-12-09 14:10:00,267.1,267.41,267.1,267.41,200.0,258.8919,259.1923,258.8919,259.1923,200.0
2022-12-09 14:15:00,267.88,267.89,267.54,267.8,934.0,259.6479,259.6576,259.3183,259.5704,934.0
2022-12-09 14:20:00,267.68,267.9,267.6,267.9,1148.0,259.454,259.6673,259.3765,259.6673,1148.0
2022-12-09 14:25:00,267.85,267.85,267.85,267.85,427.0,259.6188,259.6188,259.6188,259.6188,427.0
2022-12-09 14:30:00,267.66,267.85,267.63,267.85,400.0,259.4347,259.6188,259.4056,259.6188,400.0
2022-12-09 14:35:00,268.0,268.0,267.93,267.93,761.0,259.7642,259.7642,259.6964,259.6964,761.0
2022-12-09 14:40:00,267.84,267.84,267.64,267.79,700.0,259.6091,259.6091,259.4153,259.5607,700.0
2022-12-09 14:45:00,267.73,267.79,267.56,267.76,2021.0,259.5025,259.5607,259.3377,259.5316,2021.0
2022-12-09 14:50:00,267.65,267.78,267.56,267.58,2080.0,259.425,259.551,259.3377,259.3571,2080.0
2022-12-09 14:55:00,267.65,267.89,267.59,267.89,2759.0,259.425,259.6576,259.3668,259.6576,2759.0
2022-12-09 15:00:00,267.82,267.94,267.82,267.93,900.0,259.5897,259.7061,259.5897,259.6964,900.0
2022-12-09 15:05:00,267.99,268.14,267.89,267.89,1028.0,259.7545,259.8999,259.6576,259.6576,1028.0
2022-12-09 15:10:00,267.86,267.98,267.75,267.98,1323.0,259.6285,259.7448,259.5219,259.7448,1323.0
2022-12-09 15:15:00,268.05,268.1,267.83,268.01,1291.0,259.8127,259.8611,259.5994,259.7739,1291.0
2022-12-09 15:20:00,267.91,268.05,267.78,267.78,1325.0,259.677,259.8127,259.551,259.551,1325.0
2022-12-09 15:25:00,267.63,267.79,267.63,267.68,1800.0,259.4056,259.5607,259.4056,259.454,1800.0
2022-12-09 15:30:00,267.62,267.72,267.37,267.37,1891.0,259.3959,259.4928,259.1536,259.1536,1891.0
2022-12-09 15:35:00,267.31,267.31,266.91,266.92,700.0,259.0954,259.0954,258.7077,258.7174,700.0
2022-12-09 15:40:00,266.81,266.96,266.66,266.77,3312.0,258.6108,258.7562,258.4654,258.572,3312.0
2022-12-09 15:45:00,266.71,266.97,266.62,266.79,3353.0,258.5139,258.7659,258.4266,258.5914,3353.0
2022-12-09 15:50:00,266.72,266.72,266.07,266.27,7720.0,258.5235,258.5235,257.8935,258.0874,7720.0
2022-12-09 15:55:00,266.3,266.35,265.46,265.49,37591.0,258.1165,258.1649,257.3023,257.3313,37591.0
2022-12-12 09:30:00,267.26,267.42,265.34,267.0,7543.0,259.047,259.202,257.186,258.7949,7543.0
2022-12-12 09:35:00,267.0,267.23,266.41,266.47,2415.0,258.7949,259.0179,258.2231,258.2812,2415.0
2022-12-12 09:40:00,267.0,267.12,266.65,267.12,1205.0,258.7949,258.9113,258.4557,258.9113,1205.0
2022-12-12 09:45:00,266.71,267.02,266.65,267.02,1500.0,258.5139,258.8143,258.4557,258.8143,1500.0
2022-12-12 09:50:00,266.84,266.84,266.65,266.69,800.0,258.6399,258.6399,258.4557,258.4945,800.0
2022-12-12 09:55:00,266.73,267.22,266.73,267.11,1100.0,258.5332,259.0082,258.5332,258.9016,1100.0
2022-12-12 10:00:00,267.11,267.13,266.6,266.68,1800.0,258.9016,258.9209,258.4072,258.4848,1800.0
2022-12-12 10:05:00,266.89,267.15,266.8,266.99,2200.0,258.6883,258.9403,258.6011,258.7852,2200.0
2022-12-12 10:10:00,266.86,267.1,266.78,266.8,1200.0,258.6592,258.8919,258.5817,258.6011,1200.0
2022-12-12 10:15:00,266.88,267.03,266.7,266.97,1000.0,258.6786,258.824,258.5042,258.7659,1000.0
2022-12-12 10:20:00,267.0,267.28,266.97,267.1,3400.0,258.7949,259.0663,258.7659,258.8919,3400.0
2022-12-12 10:25:00,267.17,267.59,267.17,267.48,1600.0,258.9597,259.3668,258.9597,259.2602,1600.0
2022-12-12 10:30:00,267.57,267.65,267.44,267.44,1011.0,259.3474,259.425,259.2214,259.2214,1011.0
2022-12-12 10:35:00,267.44,267.75,267.44,267.74,2630.0,259.2214,259.5219,259.2214,259.5122,2630.0
2022-12-12 10:40:00,267.79,267.79,267.36,267.66,3640.0,259.5607,259.5607,259.1439,259.4347,3640.0
2022-12-12 10:45:00,267.59,267.77,267.09,267.09,3110.0,259.3668,259.5413,258.8822,258.8822,3110.0
2022-12-12 10:50:00,266.88,267.04,266.83,266.92,1832.0,258.6786,258.8337,258.6302,258.7174,1832.0
2022-12-12 10:55:00,267.2,267.25,267.06,267.06,900.0,258.9888,259.0373,258.8531,258.8531,900.0
2022-12-12 11:00:00,266.93,266.97,266.62,266.7,1692.0,258.7271,258.7659,258.4266,258.5042,1692.0
2022-12-12 11:05:00,266.71,267.12,266.71,267.12,500.0,258.5139,258.9113,258.5139,258.9113,500.0
2022-12-12 11:10:00,267.0,267.0,266.89,266.9,800.0,258.7949,258.7949,258.6883,258.698,800.0
2022-12-12 11:15:00,266.9,267.06,266.8,266.93,2230.0,258.698,258.8531,258.6011,258.7271,2230.0
2022-12-12 11:20:00,267.0,267.11,266.96,266.97,2028.0,258.7949,258.9016,258.7562,258.7659,2028.0
2022-12-12 11:25:00,266.86,266.96,266.82,266.9,1181.0,258.6592,258.7562,258.6205,258.698,1181.0
2022-12-12 11:30:00,266.96,266.96,266.68,266.81,1935.0,258.7562,258.7562,258.4848,258.6108,1935.0
2022-12-12 11:35:00,266.88,266.92,266.84,266.92,400.0,258.6786,258.7174,258.6399,258.7174,400.0
2022-12-12 11:40:00,266.81,266.89,266.78,266.78,600.0,258.6108,258.6883,258.5817,258.5817,600.0
2022-12-12 11:45:00,266.85,267.07,266.85,266.93,2208.0,258.6496,258.8628,258.6496,258.7271,2208.0
2022-12-12 11:50:00,266.88,266.97,266.87,266.87,1400.0,258.6786,258.7659,258.6689,258.6689,1400.0
2022-12-12 11:55:00,266.94,267.13,266.91,266.91,3205.0,258.7368,258.9209,258.7077,258.7077,3205.0
2022-12-12 12:00:00,266.94,267.43,266.94,267.29,2315.0,258.7368,259.2117,258.7368,259.076,2315.0
2022-12-12 12:05:00,267.36,267.36,267.06,267.14,1823.0,259.1439,259.1439,258.8531,258.9306,1823.0
2022-12-12 12:10:00,267.14,267.14,266.86,266.89,1339.0,258.9306,258.9306,258.6592,258.6883,1339.0
2022-12-12 12:15:00,266.82,267.18,266.82,267.1,2671.0,258.6205,258.9694,258.6205,258.8919,2671.0
2022-12-12 12:20:00,267.12,267.12,266.98,267.08,1765.0,258.9113,258.9113,258.7756,258.8725,1765.0
2022-12-12 12:25:00,267.08,267.37,267.08,267.34,3329.0,258.8725,259.1536,258.8725,259.1245,3329.0
2022-12-12 12:30:00,267.38,267.7,267.38,267.41,2213.0,259.1633,259.4734,259.1633,259.1923,2213.0
2022-12-12 12:35:00,267.63,267.99,267.63,267.96,600.0,259.4056,259.7545,259.4056,259.7254,600.0
2022-12-12 12:40:00,268.03,268.04,267.84,267.88,947.0,259.7933,259.803,259.6091,259.6479,947.0
2022-12-12 12:45:00,267.88,267.97,267.86,267.92,700.0,259.6479,259.7351,259.6285,259.6867,700.0
2022-12-12 12:50:00,268.0,268.11,267.88,268.11,800.0,259.7642,259.8708,259.6479,259.8708,800.0
2022-12-12 12:55:00,268.11,268.37,267.98,268.07,3110.0,259.8708,260.1228,259.7448,259.8321,3110.0
2022-12-12 13:00:00,268.23,268.23,268.06,268.08,427.0,259.9871,259.9871,259.8224,259.8418,427.0
2022-12-12 13:05:00,267.96,267.96,267.95,267.96,100.0,259.7254,259.7254,259.7157,259.7254,100.0
2022-12-12 13:10:00,268.28,268.49,268.27,268.49,1321.0,260.0356,260.2392,260.0259,260.2392,1321.0
2022-12-12 13:15:00,268.48,268.68,268.48,268.5,1000.0,260.2295,260.4233,260.2295,260.2488,1000.0
2022-12-12 13:20:00,268.6,268.6,268.49,268.59,600.0,260.3458,260.3458,260.2392,260.3361,600.0
2022-12-12 13:25:00,268.62,268.69,268.43,268.43,1600.0,260.3652,260.433,260.181,260.181,1600.0
2022-12-12 13:30:00,268.72,268.78,268.72,268.78,300.0,260.4621,260.5202,260.4621,260.5202,300.0
2022-12-12 13:35:00,268.94,268.95,268.85,268.89,800.0,260.6753,260.685,260.5881,260.6269,800.0
2022-12-12 13:40:00,269.0,269.0,268.89,268.93,600.0,260.7335,260.7335,260.6269,260.6656,600.0
2022-12-12 13:45:00,268.89,269.1,268.85,269.1,900.0,260.6269,260.8304,260.5881,260.8304,900.0
2022-12-12 13:50:00,269.18,269.18,268.9,268.9,1269.0,260.9079,260.9079,260.6366,260.6366,1269.0
2022-12-12 13:55:00,268.91,268.98,268.9,268.97,300.0,260.6462,260.7141,260.6366,260.7044,300.0
2022-12-12 14:00:00,268.86,268.91,268.8,268.91,500.0,260.5978,260.6462,260.5396,260.6462,500.0
2022-12-12 14:05:00,268.94,269.07,268.9,269.07,750.0,260.6753,260.8013,260.6366,260.8013,750.0
2022-12-12 14:10:00,269.03,269.1,269.03,269.1,501.0,260.7626,260.8304,260.7626,260.8304,501.0
2022-12-12 14:15:00,269.19,269.19,268.87,268.98,910.0,260.9176,260.9176,260.6075,260.7141,910.0
2022-12-12 14:20:00,268.85,268.92,268.75,268.75,1104.0,260.5881,260.6559,260.4912,260.4912,1104.0
2022-12-12 14:25:00,268.74,268.94,268.73,268.83,619.0,260.4815,260.6753,260.4718,260.5687,619.0
2022-12-12 14:30:00,268.67,268.82,268.66,268.69,1011.0,260.4136,260.559,260.4039,260.433,1011.0
2022-12-12 14:35:00,268.84,268.84,268.66,268.72,1347.0,260.5784,260.5784,260.4039,260.4621,1347.0
2022-12-12 14:40:00,268.77,268.85,268.75,268.85,886.0,260.5105,260.5881,260.4912,260.5881,886.0
2022-12-12 14:45:00,268.92,268.92,268.69,268.69,1138.0,260.6559,260.6559,260.433,260.433,1138.0
2022-12-12 14:50:00,268.71,268.96,268.7,268.96,1751.0,260.4524,260.6947,260.4427,260.6947,1751.0
2022-12-12 14:55:00,268.94,269.28,268.94,269.26,1220.0,260.6753,261.0049,260.6753,260.9855,1220.0
2022-12-12 15:00:00,269.34,269.36,269.09,269.23,1740.0,261.063,261.0824,260.8207,260.9564,1740.0
2022-12-12 15:05:00,269.3,269.54,269.3,269.54,1314.0,261.0243,261.2569,261.0243,261.2569,1314.0
2022-12-12 15:10:00,269.62,269.76,269.53,269.53,801.0,261.3344,261.4701,261.2472,261.2472,801.0
2022-12-12 15:15:00,269.6,269.7,269.53,269.62,1883.0,261.315,261.412,261.2472,261.3344,1883.0
2022-12-12 15:20:00,269.68,270.11,269.6,270.0,3990.0,261.3926,261.8094,261.315,261.7027,3990.0
2022-12-12 15:25:00,270.05,270.13,269.82,269.82,3079.0,261.7512,261.8288,261.5283,261.5283,3079.0
2022-12-12 15:30:00,270.0,270.32,269.94,270.32,2066.0,261.7027,262.0129,261.6446,262.0129,2066.0
2022-12-12 15:35:00,270.31,270.6,270.31,270.42,1304.0,262.0032,262.2843,262.0032,262.1098,1304.0
2022-12-12 15:40:00,270.49,270.55,270.38,270.38,1549.0,262.1777,262.2358,262.0711,262.0711,1549.0
2022-12-12 15:45:00,270.32,270.56,270.29,270.3,4053.0,262.0129,262.2455,261.9838,261.9935,4053.0
2022-12-12 15:50:00,270.31,270.58,270.28,270.51,7033.0,262.0032,262.2649,261.9741,262.1971,7033.0
2022-12-12 15:55:00,270.54,271.0,270.54,270.89,18239.0,262.2262,262.672,262.2262,262.5654,18239.0
2022-12-13 09:30:00,275.0,275.0,273.7,273.7,12285.0,266.5491,266.5491,265.289,265.289,12285.0
2022-12-13 09:35:00,273.45,274.17,273.45,273.71,900.0,265.0467,265.7446,265.0467,265.2987,900.0
2022-12-13 09:40:00,273.65,273.65,272.77,272.78,2000.0,265.2406,265.2406,264.3876,264.3973,2000.0
2022-12-13 09:45:00,272.78,273.0,272.54,272.54,3856.0,264.3973,264.6106,264.1647,264.1647,3856.0
2022-12-13 09:50:00,272.4,273.22,272.36,273.22,2558.0,264.029,264.8238,263.9902,264.8238,2558.0
2022-12-13 09:55:00,273.17,273.17,272.03,272.47,2658.0,264.7753,264.7753,263.6704,264.0968,2658.0
2022-12-13 10:00:00,272.25,272.3,271.83,272.0,2483.0,263.8836,263.9321,263.4765,263.6413,2483.0
2022-12-13 10:05:00,272.29,272.58,272.29,272.58,593.0,263.9224,264.2035,263.9224,264.2035,593.0
2022-12-13 10:10:00,273.16,273.27,272.66,272.99,5416.0,264.7656,264.8723,264.281,264.6009,5416.0
2022-12-13 10:15:00,272.72,273.07,272.51,273.0,3961.0,264.3392,264.6784,264.1356,264.6106,3961.0
2022-12-13 10:20:00,272.85,272.87,271.02,271.79,69662.0,264.4652,264.4846,262.6914,263.4377,69662.0
2022-12-13 10:25:00,271.14,271.57,271.14,271.48,1614.0,262.8077,263.2245,262.8077,263.1373,1614.0
2022-12-13 10:30:00,271.51,271.76,270.93,271.76,2607.0,263.1663,263.4087,262.6042,263.4087,2607.0
2022-12-13 10:35:00,271.42,271.52,269.88,269.88,8756.0,263.0791,263.176,261.5864,261.5864,8756.0
2022-12-13 10:40:00,269.73,270.17,269.08,269.67,3702.0,261.441,261.8675,260.811,261.3829,3702.0
2022-12-13 10:45:00,269.41,269.85,269.12,269.19,2300.0,261.1309,261.5574,260.8498,260.9176,2300.0
2022-12-13 10:50:00,269.44,270.24,269.44,269.94,1428.0,261.16,261.9354,261.16,261.6446,1428.0
2022-12-13 10:55:00,269.8,269.98,269.69,269.97,4879.0,261.5089,261.6834,261.4023,261.6737,4879.0
2022-12-13 11:00:00,269.93,270.23,269.77,270.04,4402.0,261.6349,261.9257,261.4798,261.7415,4402.0
2022-12-13 11:05:00,270.29,270.3,269.96,270.09,2792.0,261.9838,261.9935,261.664,261.79,2792.0
2022-12-13 11:10:00,270.15,270.37,270.15,270.3,1180.0,261.8481,262.0614,261.8481,261.9935,1180.0
2022-12-13 11:15:00,270.38,270.38,270.07,270.08,1211.0,262.0711,262.0711,261.7706,261.7803,1211.0
2022-12-13 11:20:00,269.93,270.01,269.71,269.71,1197.0,261.6349,261.7124,261.4217,261.4217,1197.0
2022-12-13 11:25:00,269.71,269.88,269.52,269.6,9764.0,261.4217,261.5864,261.2375,261.315,9764.0
2022-12-13 11:30:00,269.72,270.54,269.72,270.54,10099.0,261.4314,262.2262,261.4314,262.2262,10099.0
2022-12-13 11:35:00,270.44,270.55,270.23,270.43,900.0,262.1292,262.2358,261.9257,262.1195,900.0
2022-12-13 11:40:00,270.35,270.35,270.05,270.05,1200.0,262.042,262.042,261.7512,261.7512,1200.0
2022-12-13 11:45:00,269.92,269.92,268.52,268.67,2865.0,261.6252,261.6252,260.2682,260.4136,2865.0
2022-12-13 11:50:00,268.92,268.92,268.39,268.67,1700.0,260.6559,260.6559,260.1422,260.4136,1700.0
2022-12-13 11:55:00,268.61,268.61,268.16,268.44,4993.0,260.3555,260.3555,259.9193,260.1907,4993.0
2022-12-13 12:00:00,268.56,268.56,268.19,268.31,12170.0,260.307,260.307,259.9484,260.0647,12170.0
2022-12-13 12:05:00,268.33,268.43,267.87,267.87,6391.0,260.0841,260.181,259.6382,259.6382,6391.0
2022-12-13 12:10:00,267.51,267.51,266.95,267.03,9271.0,259.2893,259.2893,258.7465,258.824,9271.0
2022-12-13 12:15:00,266.96,266.98,266.32,266.42,3485.0,258.7562,258.7756,258.1358,258.2328,3485.0
2022-12-13 12:20:00,266.42,266.92,266.42,266.78,2982.0,258.2328,258.7174,258.2328,258.5817,2982.0
2022-12-13 12:25:00,266.66,267.0,266.57,266.68,4664.0,258.4654,258.7949,258.3782,258.4848,4664.0
2022-12-13 12:30:00,266.9,266.9,266.42,266.57,4412.0,258.698,258.698,258.2328,258.3782,4412.0
2022-12-13 12:35:00,266.82,267.02,266.67,266.67,2234.0,258.6205,258.8143,258.4751,258.4751,2234.0
2022-12-13 12:40:00,266.74,266.87,266.15,266.29,4123.0,258.5429,258.6689,257.9711,258.1068,4123.0
2022-12-13 12:45:00,266.46,266.69,265.87,265.87,2437.0,258.2715,258.4945,257.6997,257.6997,2437.0
2022-12-13 12:50:00,266.0,266.01,265.65,265.9,4221.0,257.8257,257.8354,257.4864,257.7287,4221.0
2022-12-13 12:55:00,265.75,266.15,265.75,266.15,2525.0,257.5834,257.9711,257.5834,257.9711,2525.0
2022-12-13 13:00:00,266.46,266.6,266.28,266.49,4038.0,258.2715,258.4072,258.0971,258.3006,4038.0
2022-12-13 13:05:00,266.51,266.63,266.41,266.53,3623.0,258.32,258.4363,258.2231,258.3394,3623.0
2022-12-13 13:10:00,266.54,266.92,266.4,266.8,15760.0,258.3491,258.7174,258.2134,258.6011,15760.0
2022-12-13 13:15:00,266.84,266.99,266.8,266.99,1651.0,258.6399,258.7852,258.6011,258.7852,1651.0
2022-12-13 13:20:00,267.22,267.6,267.1,267.6,1449.0,259.0082,259.3765,258.8919,259.3765,1449.0
2022-12-13 13:25:00,267.49,267.56,267.43,267.45,1324.0,259.2699,259.3377,259.2117,259.2311,1324.0
2022-12-13 13:30:00,267.73,267.88,267.5,267.5,2401.0,259.5025,259.6479,259.2796,259.2796,2401.0
2022-12-13 13:35:00,267.38,267.54,267.15,267.54,4247.0,259.1633,259.3183,258.9403,259.3183,4247.0
2022-12-13 13:40:00,267.45,267.45,267.01,267.24,5436.0,259.2311,259.2311,258.8046,259.0276,5436.0
2022-12-13 13:45:00,267.23,267.24,266.28,266.3,5929.0,259.0179,259.0276,258.0971,258.1165,5929.0
2022-12-13 13:50:00,266.5,266.64,266.28,266.41,1724.0,258.3103,258.446,258.0971,258.2231,1724.0
2022-12-13 13:55:00,266.42,266.75,266.41,266.75,3300.0,258.2328,258.5526,258.2231,258.5526,3300.0
2022-12-13 14:00:00,266.89,267.05,266.46,266.87,28261.0,258.6883,258.8434,258.2715,258.6689,28261.0
2022-12-13 14:05:00,266.87,266.94,266.32,266.45,4186.0,258.6689,258.7368,258.1358,258.2618,4186.0
2022-12-13 14:10:00,266.29,266.51,266.05,266.09,1285.0,258.1068,258.32,257.8741,257.9129,1285.0
2022-12-13 14:15:00,266.11,266.4,266.07,266.09,3239.0,257.9323,258.2134,257.8935,257.9129,3239.0
2022-12-13 14:20:00,266.1,266.3,265.99,266.05,3491.0,257.9226,258.1165,257.816,257.8741,3491.0
2022-12-13 14:25:00,266.07,266.34,266.07,266.34,2192.0,257.8935,258.1552,257.8935,258.1552,2192.0
2022-12-13 14:30:00,266.22,266.42,266.07,266.2,2419.0,258.0389,258.2328,257.8935,258.0195,2419.0
2022-12-13 14:35:00,266.2,266.59,266.2,266.5,2219.0,258.0195,258.3975,258.0195,258.3103,2219.0
2022-12-13 14:40:00,266.7,267.06,266.59,267.01,2934.0,258.5042,258.8531,258.3975,258.8046,2934.0
2022-12-13 14:45:00,267.06,267.09,266.89,267.0,2881.0,258.8531,258.8822,258.6883,258.7949,2881.0
2022-12-13 14:50:00,266.92,266.96,266.25,266.25,2014.0,258.7174,258.7562,258.068,258.068,2014.0
2022-12-13 14:55:00,266.36,266.36,266.12,266.24,841.0,258.1746,258.1746,257.942,258.0583,841.0
2022-12-13 15:00:00,266.34,266.34,265.32,265.51,2510.0,258.1552,258.1552,257.1666,257.3507,2510.0
2022-12-13 15:05:00,265.5,265.62,265.36,265.54,4429.0,257.341,257.4573,257.2053,257.3798,4429.0
2022-12-13 15:10:00,265.47,265.47,265.2,265.36,4943.0,257.312,257.312,257.0503,257.2053,4943.0
2022-12-13 15:15:00,265.25,265.96,265.25,265.82,4983.0,257.0987,257.7869,257.0987,257.6512,4983.0
2022-12-13 15:20:00,265.75,266.23,265.61,266.03,4422.0,257.5834,258.0486,257.4477,257.8547,4422.0
2022-12-13 15:25:00,266.11,266.23,265.81,266.11,9610.0,257.9323,258.0486,257.6415,257.9323,9610.0
2022-12-13 15:30:00,266.19,267.18,266.11,267.18,11772.0,258.0098,258.9694,257.9323,258.9694,11772.0
2022-12-13 15:35:00,267.22,267.23,266.56,266.68,5005.0,259.0082,259.0179,258.3685,258.4848,5005.0
2022-12-13 15:40:00,266.66,267.03,266.54,266.98,7119.0,258.4654,258.824,258.3491,258.7756,7119.0
2022-12-13 15:45:00,266.98,267.4,266.92,267.15,10165.0,258.7756,259.1826,258.7174,258.9403,10165.0
2022-12-13 15:50:00,267.15,267.81,267.15,267.79,13764.0,258.9403,259.58,258.9403,259.5607,13764.0
2022-12-13 15:55:00,267.69,267.69,266.9,267.16,31915.0,259.4637,259.4637,258.698,258.95,31915.0
2022-12-14 09:30:00,267.21,268.42,266.58,268.42,5401.0,259.8559,261.0326,259.2432,261.0326,5401.0
2022-12-14 09:35:00,268.84,269.51,268.84,269.2,1800.0,261.441,262.0926,261.441,261.7911,1800.0
2022-12-14 09:40:00,269.44,269.44,268.36,268.37,2650.0,262.0245,262.0245,260.9742,260.9839,2650.0
2022-12-14 09:45:00,268.72,268.9,268.42,268.68,1956.0,261.3243,261.4994,261.0326,261.2854,1956.0
2022-12-14 09:50:00,268.87,269.74,268.86,269.74,1795.0,261.4702,262.3162,261.4605,262.3162,1795.0
2022-12-14 09:55:00,269.74,270.69,269.74,270.67,6008.0,262.3162,263.2401,262.3162,263.2206,6008.0
2022-12-14 10:00:00,270.77,271.15,270.73,271.15,12052.0,263.3179,263.6874,263.279,263.6874,12052.0
2022-12-14 10:05:00,271.29,272.0,271.29,271.78,3980.0,263.8236,264.514,263.8236,264.3001,3980.0
2022-12-14 10:10:00,272.0,272.32,271.95,272.31,1212.0,264.514,264.8252,264.4654,264.8155,1212.0
2022-12-14 10:15:00,272.33,272.36,272.01,272.29,13785.0,264.835,264.8641,264.5238,264.7961,13785.0
2022-12-14 10:20:00,272.34,272.51,272.16,272.51,1937.0,264.8447,265.01,264.6696,265.01,1937.0
2022-12-14 10:25:00,272.67,272.83,272.55,272.59,2698.0,265.1656,265.3212,265.0489,265.0878,2698.0
2022-12-14 10:30:00,272.67,272.83,272.33,272.83,2800.0,265.1656,265.3212,264.835,265.3212,2800.0
2022-12-14 10:35:00,273.0,273.04,272.7,272.77,2010.0,265.4865,265.5254,265.1948,265.2629,2010.0
2022-12-14 10:40:00,272.77,272.94,272.6,272.68,1150.0,265.2629,265.4282,265.0975,265.1753,1150.0
2022-12-14 10:45:00,272.7,273.07,272.7,272.97,4364.0,265.1948,265.5546,265.1948,265.4573,4364.0
2022-12-14 10:50:00,272.75,272.91,272.05,272.27,4232.0,265.2434,265.399,264.5627,264.7766,4232.0
2022-12-14 10:55:00,272.11,272.38,272.0,272.33,2286.0,264.621,264.8836,264.514,264.835,2286.0
2022-12-14 11:00:00,272.26,272.4,272.09,272.33,2680.0,264.7669,264.903,264.6016,264.835,2680.0
2022-12-14 11:05:00,272.23,272.23,271.84,271.86,3542.0,264.7377,264.7377,264.3584,264.3779,3542.0
2022-12-14 11:10:00,271.72,271.84,271.66,271.72,797.0,264.2417,264.3584,264.1834,264.2417,797.0
2022-12-14 11:15:00,271.75,271.97,271.75,271.97,1139.0,264.2709,264.4849,264.2709,264.4849,1139.0
2022-12-14 11:20:00,271.87,271.93,271.51,271.51,4046.0,264.3876,264.446,264.0375,264.0375,4046.0
2022-12-14 11:25:00,271.62,271.82,271.41,271.41,2629.0,264.1445,264.339,263.9403,263.9403,2629.0
2022-12-14 11:30:00,271.41,271.64,271.34,271.57,1654.0,263.9403,264.164,263.8722,264.0959,1654.0
2022-12-14 11:35:00,271.47,271.47,271.14,271.42,1608.0,263.9986,263.9986,263.6777,263.95,1608.0
2022-12-14 11:40:00,271.41,271.42,271.27,271.28,651.0,263.9403,263.95,263.8041,263.8139,651.0
2022-12-14 11:45:00,271.17,271.17,270.98,271.01,7100.0,263.7069,263.7069,263.5221,263.5513,7100.0
2022-12-14 11:50:00,270.83,270.86,270.58,270.58,431.0,263.3762,263.4054,263.1331,263.1331,431.0
2022-12-14 11:55:00,270.78,270.81,270.77,270.81,370.0,263.3276,263.3568,263.3179,263.3568,370.0
2022-12-14 12:00:00,270.98,271.2,270.98,271.2,400.0,263.5221,263.7361,263.5221,263.7361,400.0
2022-12-14 12:05:00,271.25,271.4,271.18,271.4,1279.0,263.7847,263.9306,263.7166,263.9306,1279.0
2022-12-14 12:10:00,271.22,271.22,271.05,271.05,1780.0,263.7555,263.7555,263.5902,263.5902,1780.0
2022-12-14 12:15:00,271.23,271.46,271.05,271.34,4546.0,263.7652,263.9889,263.5902,263.8722,4546.0
2022-12-14 12:20:00,271.27,271.27,270.86,270.86,1484.0,263.8041,263.8041,263.4054,263.4054,1484.0
2022-12-14 12:25:00,270.96,270.97,270.69,270.87,1366.0,263.5027,263.5124,263.2401,263.4151,1366.0
2022-12-14 12:30:00,270.84,270.9,270.72,270.73,994.0,263.386,263.4443,263.2693,263.279,994.0
2022-12-14 12:35:00,270.86,270.86,270.57,270.72,3010.0,263.4054,263.4054,263.1234,263.2693,3010.0
2022-12-14 12:40:00,270.62,270.7,270.46,270.47,1400.0,263.172,263.2498,263.0164,263.0262,1400.0
2022-12-14 12:45:00,270.46,270.46,270.25,270.25,1012.0,263.0164,263.0164,262.8122,262.8122,1012.0
2022-12-14 12:50:00,270.4,270.4,270.11,270.2,5304.0,262.9581,262.9581,262.6761,262.7636,5304.0
2022-12-14 12:55:00,270.23,270.23,270.08,270.1,1412.0,262.7928,262.7928,262.6469,262.6663,1412.0
2022-12-14 13:00:00,269.95,270.26,269.79,270.08,5608.0,262.5205,262.8219,262.3649,262.6469,5608.0
2022-12-14 13:05:00,270.21,270.34,270.21,270.27,900.0,262.7733,262.8997,262.7733,262.8317,900.0
2022-12-14 13:10:00,270.47,270.47,270.08,270.08,800.0,263.0262,263.0262,262.6469,262.6469,800.0
2022-12-14 13:15:00,269.92,269.92,269.6,269.6,410.0,262.4913,262.4913,262.1801,262.1801,410.0
2022-12-14 13:20:00,269.63,269.87,269.62,269.75,1669.0,262.2093,262.4427,262.1995,262.326,1669.0
2022-12-14 13:25:00,269.64,269.69,269.49,269.66,1100.0,262.219,262.2676,262.0731,262.2384,1100.0
2022-12-14 13:30:00,269.85,269.85,269.64,269.64,905.0,262.4232,262.4232,262.219,262.219,905.0
2022-12-14 13:35:00,269.51,269.72,269.24,269.5,5319.0,262.0926,262.2968,261.83,262.0828,5319.0
2022-12-14 13:40:00,269.53,269.83,269.41,269.55,2373.0,262.112,262.4038,261.9953,262.1315,2373.0
2022-12-14 13:45:00,269.43,269.55,269.06,269.15,3965.0,262.0148,262.1315,261.655,261.7425,3965.0
2022-12-14 13:50:00,269.15,269.15,268.69,269.12,3727.0,261.7425,261.7425,261.2951,261.7133,3727.0
2022-12-14 13:55:00,269.02,269.45,269.02,269.09,7106.0,261.6161,262.0342,261.6161,261.6841,7106.0
2022-12-14 14:00:00,268.81,268.81,266.26,267.5,4795.0,261.4118,261.4118,258.932,260.1379,4795.0
2022-12-14 14:05:00,267.19,267.37,265.58,265.91,3612.0,259.8364,260.0115,258.2707,258.5917,3612.0
2022-12-14 14:10:00,265.91,266.49,265.67,266.44,10149.0,258.5917,259.1557,258.3583,259.1071,10149.0
2022-12-14 14:15:00,266.18,266.69,265.83,266.63,3210.0,258.8542,259.3502,258.5139,259.2918,3210.0
2022-12-14 14:20:00,266.46,266.6,266.03,266.12,4900.0,259.1265,259.2627,258.7083,258.7959,4900.0
2022-12-14 14:25:00,266.32,266.51,266.02,266.36,12381.0,258.9904,259.1751,258.6986,259.0293,12381.0
2022-12-14 14:30:00,266.2,266.93,265.05,265.05,39772.0,258.8737,259.5836,257.7553,257.7553,39772.0
2022-12-14 14:35:00,265.15,266.08,264.85,266.05,11943.0,257.8526,258.757,257.5608,258.7278,11943.0
2022-12-14 14:40:00,265.75,267.26,265.37,266.62,8497.0,258.4361,259.9045,258.0665,259.2821,8497.0
2022-12-14 14:45:00,266.61,266.61,265.06,265.67,8494.0,259.2724,259.2724,257.765,258.3583,8494.0
2022-12-14 14:50:00,265.79,266.03,265.07,266.01,3016.0,258.475,258.7083,257.7748,258.6889,3016.0
2022-12-14 14:55:00,265.89,266.46,265.53,265.94,4871.0,258.5722,259.1265,258.2221,258.6208,4871.0
2022-12-14 15:00:00,266.31,267.24,265.58,267.08,3200.0,258.9806,259.885,258.2707,259.7295,3200.0
2022-12-14 15:05:00,266.94,266.95,266.4,266.8,800.0,259.5933,259.603,259.0682,259.4572,800.0
2022-12-14 15:10:00,266.97,268.2,266.62,267.65,4262.0,259.6225,260.8186,259.2821,260.2838,4262.0
2022-12-14 15:15:00,267.17,267.17,265.96,266.44,6147.0,259.817,259.817,258.6403,259.1071,6147.0
2022-12-14 15:20:00,266.48,266.55,265.9,265.9,10766.0,259.146,259.214,258.5819,258.5819,10766.0
2022-12-14 15:25:00,265.94,265.96,264.7,264.86,14818.0,258.6208,258.6403,257.415,257.5705,14818.0
2022-12-14 15:30:00,264.45,264.85,264.16,264.44,10349.0,257.1718,257.5608,256.8898,257.1621,10349.0
2022-12-14 15:35:00,264.44,264.63,263.96,264.28,5700.0,257.1621,257.3469,256.6953,257.0065,5700.0
2022-12-14 15:40:00,264.33,265.11,264.3,265.11,9273.0,257.0551,257.8137,257.026,257.8137,9273.0
2022-12-14 15:45:00,265.09,265.33,264.65,265.25,8393.0,257.7942,258.0276,257.3663,257.9498,8393.0
2022-12-14 15:50:00,265.15,266.05,264.66,265.65,13186.0,257.8526,258.7278,257.3761,258.3388,13186.0
2022-12-14 15:55:00,265.51,266.23,265.21,266.01,68323.0,258.2027,258.9028,257.9109,258.6889,68323.0
2022-12-15 09:30:00,263.23,263.64,261.73,261.92,6986.0,255.9854,256.3841,254.5267,254.7115,6986.0
2022-12-15 09:35:00,261.92,262.12,261.92,262.12,200.0,254.7115,254.906,254.7115,254.906,200.0
2022-12-15 09:40:00,262.47,262.47,262.4,262.45,300.0,255.2463,255.2463,255.1783,255.2269,300.0
2022-12-15 09:45:00,262.53,262.53,262.01,262.01,300.0,255.3047,255.3047,254.799,254.799,300.0
2022-12-15 09:50:00,262.11,262.35,261.23,261.23,1900.0,254.8962,255.1296,254.0405,254.0405,1900.0
2022-12-15 09:55:00,261.0,261.0,260.07,260.21,4094.0,253.8168,253.8168,252.9124,253.0485,4094.0
2022-12-15 10:00:00,260.43,261.12,260.07,260.07,6127.0,253.2625,253.9335,252.9124,252.9124,6127.0
2022-12-15 10:05:00,260.42,261.0,260.42,260.99,2004.0,253.2527,253.8168,253.2527,253.8071,2004.0
2022-12-15 10:10:00,260.87,260.87,260.87,260.87,272.0,253.6904,253.6904,253.6904,253.6904,272.0
2022-12-15 10:15:00,260.67,260.93,260.67,260.78,700.0,253.4959,253.7487,253.4959,253.6028,700.0
2022-12-15 10:20:00,260.59,260.59,260.06,260.06,500.0,253.4181,253.4181,252.9027,252.9027,500.0
2022-12-15 10:25:00,260.29,260.37,259.57,259.57,1400.0,253.1263,253.2041,252.4261,252.4261,1400.0
2022-12-15 10:30:00,259.65,260.24,259.19,260.24,2000.0,252.5039,253.0777,252.0566,253.0777,2000.0
2022-12-15 10:35:00,260.38,260.66,260.21,260.52,1498.0,253.2138,253.4861,253.0485,253.35,1498.0
2022-12-15 10:40:00,260.64,260.64,260.4,260.45,1992.0,253.4667,253.4667,253.2333,253.2819,1992.0
2022-12-15 10:45:00,260.64,260.72,260.03,260.16,3203.0,253.4667,253.5445,252.8735,252.9999,3203.0
2022-12-15 10:50:00,260.02,260.32,259.86,259.86,1836.0,252.8638,253.1555,252.7082,252.7082,1836.0
2022-12-15 10:55:00,259.72,260.03,259.62,259.82,3417.0,252.572,252.8735,252.4748,252.6693,3417.0
2022-12-15 11:00:00,259.96,260.29,259.96,260.29,1900.0,252.8054,253.1263,252.8054,253.1263,1900.0
2022-12-15 11:05:00,260.25,260.25,259.46,259.53,2529.0,253.0874,253.0874,252.3192,252.3872,2529.0
2022-12-15 11:10:00,259.54,259.62,259.29,259.29,2006.0,252.397,252.4748,252.1538,252.1538,2006.0
2022-12-15 11:15:00,259.13,259.18,258.7,259.02,2017.0,251.9982,252.0469,251.5801,251.8913,2017.0
2022-12-15 11:20:00,259.07,259.07,258.92,258.92,805.0,251.9399,251.9399,251.794,251.794,805.0
2022-12-15 11:25:00,258.87,258.87,258.43,258.43,814.0,251.7454,251.7454,251.3175,251.3175,814.0
2022-12-15 11:30:00,258.4,258.4,258.15,258.22,1724.0,251.2883,251.2883,251.0452,251.1133,1724.0
2022-12-15 11:35:00,258.31,258.43,257.71,257.91,2195.0,251.2008,251.3175,250.6173,250.8118,2195.0
2022-12-15 11:40:00,257.81,257.88,257.58,257.88,1847.0,250.7146,250.7827,250.4909,250.7827,1847.0
2022-12-15 11:45:00,258.11,258.12,257.73,257.73,904.0,251.0063,251.016,250.6368,250.6368,904.0
2022-12-15 11:50:00,257.75,258.59,257.75,258.56,3119.0,250.6562,251.4731,250.6562,251.4439,3119.0
2022-12-15 11:55:00,258.51,258.51,258.33,258.33,779.0,251.3953,251.3953,251.2203,251.2203,779.0
2022-12-15 12:00:00,258.32,258.75,258.32,258.75,1435.0,251.2105,251.6287,251.2105,251.6287,1435.0
2022-12-15 12:05:00,258.87,258.87,258.46,258.65,2020.0,251.7454,251.7454,251.3467,251.5315,2020.0
2022-12-15 12:10:00,258.63,258.98,258.33,258.68,1601.0,251.512,251.8524,251.2203,251.5606,1601.0
2022-12-15 12:15:00,258.68,258.97,258.62,258.97,1050.0,251.5606,251.8427,251.5023,251.8427,1050.0
2022-12-15 12:20:00,258.83,258.83,258.0,258.22,1484.0,251.7065,251.7065,250.8993,251.1133,1484.0
2022-12-15 12:25:00,258.32,258.51,258.32,258.51,1232.0,251.2105,251.3953,251.2105,251.3953,1232.0
2022-12-15 12:30:00,258.56,258.94,258.56,258.94,1121.0,251.4439,251.8135,251.4439,251.8135,1121.0
2022-12-15 12:35:00,259.13,259.13,258.63,258.7,700.0,251.9982,251.9982,251.512,251.5801,700.0
2022-12-15 12:40:00,258.71,258.71,258.3,258.3,1699.0,251.5898,251.5898,251.1911,251.1911,1699.0
2022-12-15 12:45:00,258.14,258.2,258.09,258.09,600.0,251.0355,251.0938,250.9869,250.9869,600.0
2022-12-15 12:50:00,258.31,258.33,258.04,258.16,1402.0,251.2008,251.2203,250.9382,251.0549,1402.0
2022-12-15 12:55:00,258.06,258.21,257.82,258.17,1718.0,250.9577,251.1036,250.7243,251.0647,1718.0
2022-12-15 13:00:00,258.08,258.08,257.36,257.44,3036.0,250.9771,250.9771,250.277,250.3548,3036.0
2022-12-15 13:05:00,257.31,257.31,256.85,256.86,22520.0,250.2283,250.2283,249.781,249.7907,22520.0
2022-12-15 13:10:00,256.96,257.01,256.6,256.6,2231.0,249.888,249.9366,249.5379,249.5379,2231.0
2022-12-15 13:15:00,256.67,256.67,256.4,256.54,963.0,249.606,249.606,249.3434,249.4795,963.0
2022-12-15 13:20:00,256.41,256.45,256.11,256.12,1441.0,249.3531,249.392,249.0614,249.0711,1441.0
2022-12-15 13:25:00,256.42,256.45,256.22,256.32,423.0,249.3628,249.392,249.1683,249.2656,423.0
2022-12-15 13:30:00,256.25,256.35,256.18,256.31,1657.0,249.1975,249.2948,249.1294,249.2559,1657.0
2022-12-15 13:35:00,256.45,256.8,256.4,256.8,1745.0,249.392,249.7324,249.3434,249.7324,1745.0
2022-12-15 13:40:00,256.88,256.89,256.59,256.78,1951.0,249.8102,249.8199,249.5282,249.7129,1951.0
2022-12-15 13:45:00,256.78,256.78,256.58,256.58,800.0,249.7129,249.7129,249.5184,249.5184,800.0
2022-12-15 13:50:00,256.67,256.78,256.54,256.78,889.0,249.606,249.7129,249.4795,249.7129,889.0
2022-12-15 13:55:00,256.86,257.15,256.77,257.15,3189.0,249.7907,250.0727,249.7032,250.0727,3189.0
2022-12-15 14:00:00,257.18,257.27,257.17,257.19,537.0,250.1019,250.1894,250.0922,250.1116,537.0
2022-12-15 14:05:00,257.15,257.28,256.92,256.92,1420.0,250.0727,250.1992,249.8491,249.8491,1420.0
2022-12-15 14:10:00,256.99,257.13,256.92,256.97,775.0,249.9171,250.0533,249.8491,249.8977,775.0
2022-12-15 14:15:00,257.01,257.13,256.8,256.85,4786.0,249.9366,250.0533,249.7324,249.781,4786.0
2022-12-15 14:20:00,256.9,257.13,256.73,256.83,6847.0,249.8296,250.0533,249.6643,249.7616,6847.0
2022-12-15 14:25:00,256.83,257.6,256.83,257.43,5237.0,249.7616,250.5104,249.7616,250.345,5237.0
2022-12-15 14:30:00,257.51,257.8,257.51,257.67,3963.0,250.4228,250.7049,250.4228,250.5784,3963.0
2022-12-15 14:35:00,257.55,257.86,257.5,257.69,2800.0,250.4617,250.7632,250.4131,250.5979,2800.0
2022-12-15 14:40:00,257.88,257.95,257.79,257.95,2500.0,250.7827,250.8507,250.6951,250.8507,2500.0
2022-12-15 14:45:00,258.14,258.14,257.9,257.9,615.0,251.0355,251.0355,250.8021,250.8021,615.0
2022-12-15 14:50:00,257.84,258.42,257.79,258.42,2722.0,250.7438,251.3078,250.6951,251.3078,2722.0
2022-12-15 14:55:00,258.37,258.64,258.36,258.64,932.0,251.2592,251.5217,251.2494,251.5217,932.0
2022-12-15 15:00:00,258.68,258.75,258.6,258.75,520.0,251.5606,251.6287,251.4828,251.6287,520.0
2022-12-15 15:05:00,258.52,258.64,258.51,258.64,1000.0,251.405,251.5217,251.3953,251.5217,1000.0
2022-12-15 15:10:00,258.6,258.6,257.8,257.88,1366.0,251.4828,251.4828,250.7049,250.7827,1366.0
2022-12-15 15:15:00,257.86,257.91,257.63,257.63,1600.0,250.7632,250.8118,250.5395,250.5395,1600.0
2022-12-15 15:20:00,257.52,257.89,257.52,257.69,4454.0,250.4326,250.7924,250.4326,250.5979,4454.0
2022-12-15 15:25:00,257.67,257.95,257.41,257.95,11992.0,250.5784,250.8507,250.3256,250.8507,11992.0
2022-12-15 15:30:00,257.96,258.35,257.94,258.29,5641.0,250.8605,251.2397,250.841,251.1814,5641.0
2022-12-15 15:35:00,258.48,258.56,257.81,257.81,4019.0,251.3661,251.4439,250.7146,250.7146,4019.0
2022-12-15 15:40:00,257.91,257.91,256.97,256.97,2300.0,250.8118,250.8118,249.8977,249.8977,2300.0
2022-12-15 15:45:00,256.98,257.08,256.92,256.93,3672.0,249.9074,250.0047,249.8491,249.8588,3672.0
2022-12-15 15:50:00,256.94,257.34,256.94,257.2,10007.0,249.8685,250.2575,249.8685,250.1214,10007.0
2022-12-15 15:55:00,257.12,257.39,256.84,257.23,27158.0,250.0436,250.3061,249.7713,250.1505,27158.0
2022-12-16 09:30:00,253.77,254.22,253.15,253.91,121229.0,246.7858,247.2234,246.1828,246.9219,121229.0
2022-12-16 09:35:00,253.64,255.07,253.64,254.54,2813.0,246.6593,248.05,246.6593,247.5346,2813.0
2022-12-16 09:40:00,254.55,255.04,253.53,253.53,2609.0,247.5443,248.0208,246.5524,246.5524,2609.0
2022-12-16 09:45:00,253.96,254.55,253.86,254.09,1766.0,246.9705,247.5443,246.8733,247.097,1766.0
2022-12-16 09:50:00,253.89,253.99,253.22,253.61,10246.0,246.9025,246.9997,246.2509,246.6302,10246.0
2022-12-16 09:55:00,253.62,253.94,253.6,253.69,1428.0,246.6399,246.9511,246.6204,246.708,1428.0
2022-12-16 10:00:00,253.51,253.67,253.26,253.34,2735.0,246.5329,246.6885,246.2898,246.3676,2735.0
2022-12-16 10:05:00,253.1,253.43,252.73,252.73,1100.0,246.1342,246.4551,245.7744,245.7744,1100.0
2022-12-16 10:10:00,253.0,253.03,252.47,252.65,3312.0,246.037,246.0661,245.5215,245.6966,3312.0
2022-12-16 10:15:00,252.78,253.22,252.55,253.11,2303.0,245.823,246.2509,245.5993,246.1439,2303.0
2022-12-16 10:20:00,253.11,253.5,253.0,253.39,1300.0,246.1439,246.5232,246.037,246.4162,1300.0
2022-12-16 10:25:00,253.38,253.57,253.0,253.04,3146.0,246.4065,246.5913,246.037,246.0759,3146.0
2022-12-16 10:30:00,252.67,253.27,252.66,252.83,5431.0,245.716,246.2995,245.7063,245.8716,5431.0
2022-12-16 10:35:00,252.95,253.4,252.68,253.22,4800.0,245.9883,246.426,245.7258,246.2509,4800.0
2022-12-16 10:40:00,253.21,254.0,253.2,254.0,1629.0,246.2412,247.0094,246.2315,247.0094,1629.0
2022-12-16 10:45:00,254.06,254.18,253.63,253.83,1920.0,247.0678,247.1845,246.6496,246.8441,1920.0
2022-12-16 10:50:00,253.74,254.03,253.72,253.98,1500.0,246.7566,247.0386,246.7371,246.99,1500.0
2022-12-16 10:55:00,253.84,253.96,253.53,253.73,3191.0,246.8538,246.9705,246.5524,246.7469,3191.0
2022-12-16 11:00:00,253.66,253.72,253.1,253.1,1801.0,246.6788,246.7371,246.1342,246.1342,1801.0
2022-12-16 11:05:00,252.82,253.06,252.81,252.81,1500.0,245.8619,246.0953,245.8522,245.8522,1500.0
2022-12-16 11:10:00,252.8,253.86,252.69,253.83,4331.0,245.8425,246.8733,245.7355,246.8441,4331.0
2022-12-16 11:15:00,253.98,254.11,253.43,253.8,2328.0,246.99,247.1164,246.4551,246.8149,2328.0
2022-12-16 11:20:00,253.93,254.14,253.73,253.73,2800.0,246.9414,247.1456,246.7469,246.7469,2800.0
2022-12-16 11:25:00,253.6,253.93,253.45,253.88,3058.0,246.6204,246.9414,246.4746,246.8927,3058.0
2022-12-16 11:30:00,253.9,254.28,253.89,253.98,2604.0,246.9122,247.2817,246.9025,246.99,2604.0
2022-12-16 11:35:00,253.89,254.07,253.56,254.07,1919.0,246.9025,247.0775,246.5815,247.0775,1919.0
2022-12-16 11:40:00,253.93,254.14,253.57,253.67,1579.0,246.9414,247.1456,246.5913,246.6885,1579.0
2022-12-16 11:45:00,253.69,253.69,253.0,253.0,1916.0,246.708,246.708,246.037,246.037,1916.0
2022-12-16 11:50:00,253.21,253.21,252.77,252.97,2376.0,246.2412,246.2412,245.8133,246.0078,2376.0
2022-12-16 11:55:00,252.77,252.77,252.6,252.67,1100.0,245.8133,245.8133,245.648,245.716,1100.0
2022-12-16 12:00:00,252.67,252.67,252.5,252.66,1036.0,245.716,245.716,245.5507,245.7063,1036.0
2022-12-16 12:05:00,252.66,252.75,252.61,252.75,866.0,245.7063,245.7938,245.6577,245.7938,866.0
2022-12-16 12:10:00,252.59,252.82,252.5,252.68,1045.0,245.6382,245.8619,245.5507,245.7258,1045.0
2022-12-16 12:15:00,252.82,253.26,252.82,253.26,948.0,245.8619,246.2898,245.8619,246.2898,948.0
2022-12-16 12:20:00,253.36,253.36,252.99,253.01,1019.0,246.3871,246.3871,246.0272,246.0467,1019.0
2022-12-16 12:25:00,253.2,253.25,252.92,253.24,980.0,246.2315,246.2801,245.9592,246.2704,980.0
2022-12-16 12:30:00,253.24,253.3,253.16,253.21,800.0,246.2704,246.3287,246.1926,246.2412,800.0
2022-12-16 12:35:00,253.19,253.63,253.19,253.47,1830.0,246.2217,246.6496,246.2217,246.494,1830.0
2022-12-16 12:40:00,253.24,253.24,252.92,253.01,500.0,246.2704,246.2704,245.9592,246.0467,500.0
2022-12-16 12:45:00,252.86,253.09,252.86,253.09,715.0,245.9008,246.1245,245.9008,246.1245,715.0
2022-12-16 12:50:00,252.94,253.07,252.74,252.74,1803.0,245.9786,246.105,245.7841,245.7841,1803.0
2022-12-16 12:55:00,252.57,252.66,252.55,252.63,802.0,245.6188,245.7063,245.5993,245.6771,802.0
2022-12-16 13:00:00,252.64,252.69,252.47,252.47,1997.0,245.6869,245.7355,245.5215,245.5215,1997.0
2022-12-16 13:05:00,252.47,252.55,252.38,252.55,2256.0,245.5215,245.5993,245.434,245.5993,2256.0
2022-12-16 13:10:00,252.51,252.68,252.47,252.47,400.0,245.5604,245.7258,245.5215,245.5215,400.0
2022-12-16 13:15:00,252.65,252.86,252.59,252.66,2003.0,245.6966,245.9008,245.6382,245.7063,2003.0
2022-12-16 13:20:00,252.39,252.5,252.38,252.45,1793.0,245.4437,245.5507,245.434,245.5021,1793.0
2022-12-16 13:25:00,252.51,252.52,252.38,252.47,1793.0,245.5604,245.5702,245.434,245.5215,1793.0
2022-12-16 13:30:00,252.47,252.92,252.37,252.92,5693.0,245.5215,245.9592,245.4243,245.9592,5693.0
2022-12-16 13:35:00,252.83,252.9,252.56,252.56,2212.0,245.8716,245.9397,245.6091,245.6091,2212.0
2022-12-16 13:40:00,252.59,252.76,252.58,252.63,1302.0,245.6382,245.8036,245.6285,245.6771,1302.0
2022-12-16 13:45:00,252.63,252.63,252.42,252.42,1201.0,245.6771,245.6771,245.4729,245.4729,1201.0
2022-12-16 13:50:00,252.43,252.43,252.28,252.28,594.0,245.4826,245.4826,245.3368,245.3368,594.0
2022-12-16 13:55:00,252.41,252.52,252.38,252.5,3324.0,245.4632,245.5702,245.434,245.5507,3324.0
2022-12-16 14:00:00,252.42,252.63,252.36,252.4,1274.0,245.4729,245.6771,245.4146,245.4535,1274.0
2022-12-16 14:05:00,252.4,252.72,252.21,252.72,2235.0,245.4535,245.7647,245.2687,245.7647,2235.0
2022-12-16 14:10:00,252.81,253.27,252.79,253.13,5934.0,245.8522,246.2995,245.8327,246.1634,5934.0
2022-12-16 14:15:00,253.39,253.39,253.19,253.19,500.0,246.4162,246.4162,246.2217,246.2217,500.0
2022-12-16 14:20:00,253.25,253.25,253.04,253.05,3176.0,246.2801,246.2801,246.0759,246.0856,3176.0
2022-12-16 14:25:00,253.12,253.12,252.55,252.8,8062.0,246.1537,246.1537,245.5993,245.8425,8062.0
2022-12-16 14:30:00,252.79,252.8,252.51,252.51,1832.0,245.8327,245.8425,245.5604,245.5604,1832.0
2022-12-16 14:35:00,252.6,252.67,252.49,252.56,1201.0,245.648,245.716,245.541,245.6091,1201.0
2022-12-16 14:40:00,252.52,252.71,252.52,252.64,1137.0,245.5702,245.7549,245.5702,245.6869,1137.0
2022-12-16 14:45:00,252.6,252.69,252.45,252.61,2498.0,245.648,245.7355,245.5021,245.6577,2498.0
2022-12-16 14:50:00,252.61,252.86,252.61,252.86,3618.0,245.6577,245.9008,245.6577,245.9008,3618.0
2022-12-16 14:55:00,252.88,253.3,252.78,253.28,1667.0,245.9203,246.3287,245.823,246.3093,1667.0
2022-12-16 15:00:00,253.26,253.26,252.98,252.98,2707.0,246.2898,246.2898,246.0175,246.0175,2707.0
2022-12-16 15:05:00,252.95,252.95,252.73,252.92,1682.0,245.9883,245.9883,245.7744,245.9592,1682.0
2022-12-16 15:10:00,252.99,253.57,252.99,253.56,2905.0,246.0272,246.5913,246.0272,246.5815,2905.0
2022-12-16 15:15:00,253.57,253.8,253.36,253.41,3467.0,246.5913,246.8149,246.3871,246.4357,3467.0
2022-12-16 15:20:00,253.35,253.7,253.17,253.7,2034.0,246.3773,246.7177,246.2023,246.7177,2034.0
2022-12-16 15:25:00,253.65,253.77,253.55,253.75,1571.0,246.6691,246.7858,246.5718,246.7663,1571.0
2022-12-16 15:30:00,253.78,254.13,253.78,253.98,2351.0,246.7955,247.1359,246.7955,246.99,2351.0
2022-12-16 15:35:00,253.97,253.97,253.63,253.78,2226.0,246.9803,246.9803,246.6496,246.7955,2226.0
2022-12-16 15:40:00,253.67,253.85,253.57,253.67,2706.0,246.6885,246.8636,246.5913,246.6885,2706.0
2022-12-16 15:45:00,253.67,253.77,253.48,253.58,4448.0,246.6885,246.7858,246.5037,246.601,4448.0
2022-12-16 15:50:00,253.49,253.49,252.56,252.84,17096.0,246.5135,246.5135,245.6091,245.8814,17096.0
2022-12-16 15:55:00,252.9,252.9,252.14,252.44,45072.0,245.9397,245.9397,245.2006,245.4924,45072.0
2022-12-19 09:30:00,253.24,253.51,252.55,253.24,3931.0,246.2704,246.5329,245.5993,246.2704,3931.0
2022-12-19 09:35:00,253.83,253.85,252.96,253.14,3662.0,246.8441,246.8636,245.9981,246.1731,3662.0
2022-12-19 09:40:00,253.88,253.99,253.5,253.92,2418.0,246.8927,246.9997,246.5232,246.9316,2418.0
2022-12-19 09:45:00,254.25,254.25,253.62,253.79,3116.0,247.2526,247.2526,246.6399,246.8052,3116.0
2022-12-19 09:50:00,253.9,254.02,253.73,253.79,4023.0,246.9122,247.0289,246.7469,246.8052,4023.0
2022-12-19 09:55:00,254.04,254.37,253.74,254.34,1140.0,247.0483,247.3693,246.7566,247.3401,1140.0
2022-12-19 10:00:00,254.29,254.44,254.15,254.38,2061.0,247.2915,247.4373,247.1553,247.379,2061.0
2022-12-19 10:05:00,254.42,254.63,254.42,254.54,400.0,247.4179,247.6221,247.4179,247.5346,400.0
2022-12-19 10:10:00,254.77,255.03,254.77,255.01,1203.0,247.7582,248.0111,247.7582,247.9916,1203.0
2022-12-19 10:15:00,255.2,255.4,255.2,255.4,759.0,248.1764,248.3709,248.1764,248.3709,759.0
2022-12-19 10:20:00,255.4,255.64,255.4,255.63,700.0,248.3709,248.6043,248.3709,248.5946,700.0
2022-12-19 10:25:00,255.45,255.65,255.37,255.65,902.0,248.4195,248.614,248.3417,248.614,902.0
2022-12-19 10:30:00,255.44,255.6,255.44,255.56,600.0,248.4098,248.5654,248.4098,248.5265,600.0
2022-12-19 10:35:00,255.36,255.64,255.35,255.47,4042.0,248.332,248.6043,248.3223,248.439,4042.0
2022-12-19 10:40:00,255.07,255.46,254.74,255.43,8504.0,248.05,248.4293,247.7291,248.4001,8504.0
2022-12-19 10:45:00,255.43,255.43,255.12,255.12,1865.0,248.4001,248.4001,248.0986,248.0986,1865.0
2022-12-19 10:50:00,255.24,255.24,254.72,254.93,1952.0,248.2153,248.2153,247.7096,247.9138,1952.0
2022-12-19 10:55:00,254.92,255.01,254.79,254.79,3311.0,247.9041,247.9916,247.7777,247.7777,3311.0
2022-12-19 11:00:00,254.58,254.64,254.27,254.42,1708.0,247.5735,247.6318,247.272,247.4179,1708.0
2022-12-19 11:05:00,254.52,255.15,254.33,254.95,4679.0,247.5151,248.1278,247.3304,247.9333,4679.0
2022-12-19 11:10:00,255.05,255.09,254.38,254.38,12015.0,248.0305,248.0694,247.379,247.379,12015.0
2022-12-19 11:15:00,254.33,255.08,254.33,254.92,4583.0,247.3304,248.0597,247.3304,247.9041,4583.0
2022-12-19 11:20:00,255.22,255.22,254.72,254.78,3649.0,248.1959,248.1959,247.7096,247.768,3649.0
2022-12-19 11:25:00,254.76,254.79,254.29,254.62,2597.0,247.7485,247.7777,247.2915,247.6124,2597.0
2022-12-19 11:30:00,254.41,254.71,254.14,254.3,1926.0,247.4082,247.6999,247.1456,247.3012,1926.0
2022-12-19 11:35:00,254.4,254.83,254.4,254.75,4772.0,247.3984,247.8166,247.3984,247.7388,4772.0
2022-12-19 11:40:00,254.69,254.82,254.5,254.79,7408.0,247.6804,247.8069,247.4957,247.7777,7408.0
2022-12-19 11:45:00,254.94,255.35,254.93,255.29,1510.0,247.9236,248.3223,247.9138,248.2639,1510.0
2022-12-19 11:50:00,255.07,255.25,254.85,255.07,12244.0,248.05,248.225,247.836,248.05,12244.0
2022-12-19 11:55:00,255.22,255.43,255.0,255.0,2654.0,248.1959,248.4001,247.9819,247.9819,2654.0
2022-12-19 12:00:00,254.91,255.29,254.91,255.29,400.0,247.8944,248.2639,247.8944,248.2639,400.0
2022-12-19 12:05:00,255.29,255.72,255.29,255.72,400.0,248.2639,248.6821,248.2639,248.6821,400.0
2022-12-19 12:10:00,255.85,255.96,255.73,255.96,1230.0,248.8085,248.9155,248.6918,248.9155,1230.0
2022-12-19 12:15:00,255.94,255.95,255.72,255.83,993.0,248.896,248.9058,248.6821,248.7891,993.0
2022-12-19 12:20:00,255.72,255.75,255.61,255.63,1200.0,248.6821,248.7113,248.5751,248.5946,1200.0
2022-12-19 12:25:00,255.39,255.39,255.09,255.09,920.0,248.3612,248.3612,248.0694,248.0694,920.0
2022-12-19 12:30:00,255.11,255.11,254.61,254.61,1797.0,248.0889,248.0889,247.6026,247.6026,1797.0
2022-12-19 12:35:00,254.66,254.87,254.44,254.59,1860.0,247.6513,247.8555,247.4373,247.5832,1860.0
2022-12-19 12:40:00,254.48,254.68,254.47,254.68,3107.0,247.4762,247.6707,247.4665,247.6707,3107.0
2022-12-19 12:45:00,254.73,254.77,254.66,254.66,700.0,247.7193,247.7582,247.6513,247.6513,700.0
2022-12-19 12:50:00,254.69,255.03,254.52,254.74,1700.0,247.6804,248.0111,247.5151,247.7291,1700.0
2022-12-19 12:55:00,254.69,254.96,254.65,254.83,4583.0,247.6804,247.943,247.6415,247.8166,4583.0
2022-12-19 13:00:00,254.68,254.8,254.55,254.55,2830.0,247.6707,247.7874,247.5443,247.5443,2830.0
2022-12-19 13:05:00,254.69,254.77,254.12,254.16,2642.0,247.6804,247.7582,247.1261,247.165,2642.0
2022-12-19 13:10:00,254.12,254.34,254.08,254.28,1744.0,247.1261,247.3401,247.0872,247.2817,1744.0
2022-12-19 13:15:00,254.1,254.11,253.99,254.02,1216.0,247.1067,247.1164,246.9997,247.0289,1216.0
2022-12-19 13:20:00,254.13,254.22,254.11,254.17,920.0,247.1359,247.2234,247.1164,247.1748,920.0
2022-12-19 13:25:00,254.26,254.33,254.01,254.01,2778.0,247.2623,247.3304,247.0192,247.0192,2778.0
2022-12-19 13:30:00,253.98,254.17,253.87,253.88,1941.0,246.99,247.1748,246.883,246.8927,1941.0
2022-12-19 13:35:00,253.81,253.91,253.6,253.74,2145.0,246.8247,246.9219,246.6204,246.7566,2145.0
2022-12-19 13:40:00,253.87,254.0,253.46,253.8,4441.0,246.883,247.0094,246.4843,246.8149,4441.0
2022-12-19 13:45:00,253.79,253.8,253.5,253.69,2417.0,246.8052,246.8149,246.5232,246.708,2417.0
2022-12-19 13:50:00,253.69,253.74,253.57,253.57,1410.0,246.708,246.7566,246.5913,246.5913,1410.0
2022-12-19 13:55:00,253.53,253.6,253.42,253.51,1400.0,246.5524,246.6204,246.4454,246.5329,1400.0
2022-12-19 14:00:00,253.32,253.32,252.78,252.89,4800.0,246.3482,246.3482,245.823,245.93,4800.0
2022-12-19 14:05:00,252.76,253.29,252.76,253.29,2668.0,245.8036,246.319,245.8036,246.319,2668.0
2022-12-19 14:10:00,253.29,253.29,253.1,253.16,1007.0,246.319,246.319,246.1342,246.1926,1007.0
2022-12-19 14:15:00,253.16,253.39,253.09,253.2,2230.0,246.1926,246.4162,246.1245,246.2315,2230.0
2022-12-19 14:20:00,253.16,253.45,253.15,253.26,2643.0,246.1926,246.4746,246.1828,246.2898,2643.0
2022-12-19 14:25:00,253.17,253.29,253.03,253.11,3101.0,246.2023,246.319,246.0661,246.1439,3101.0
2022-12-19 14:30:00,253.12,253.21,252.88,253.21,5229.0,246.1537,246.2412,245.9203,246.2412,5229.0
2022-12-19 14:35:00,253.21,253.48,253.06,253.46,12218.0,246.2412,246.5037,246.0953,246.4843,12218.0
2022-12-19 14:40:00,253.41,253.42,253.12,253.33,6239.0,246.4357,246.4454,246.1537,246.3579,6239.0
2022-12-19 14:45:00,253.48,253.61,253.19,253.19,1729.0,246.5037,246.6302,246.2217,246.2217,1729.0
2022-12-19 14:50:00,253.07,253.12,252.83,252.9,5528.0,246.105,246.1537,245.8716,245.9397,5528.0
2022-12-19 14:55:00,252.93,252.97,252.8,252.95,2305.0,245.9689,246.0078,245.8425,245.9883,2305.0
2022-12-19 15:00:00,252.9,253.0,252.67,252.84,2910.0,245.9397,246.037,245.716,245.8814,2910.0
2022-12-19 15:05:00,252.89,253.03,252.81,253.03,5479.0,245.93,246.0661,245.8522,246.0661,5479.0
2022-12-19 15:10:00,253.04,253.05,252.93,252.98,2928.0,246.0759,246.0856,245.9689,246.0175,2928.0
2022-12-19 15:15:00,252.96,253.28,252.95,253.28,3325.0,245.9981,246.3093,245.9883,246.3093,3325.0
2022-12-19 15:20:00,253.38,253.46,253.22,253.46,5142.0,246.4065,246.4843,246.2509,246.4843,5142.0
2022-12-19 15:25:00,253.51,253.75,253.48,253.64,4001.0,246.5329,246.7663,246.5037,246.6593,4001.0
2022-12-19 15:30:00,253.64,254.05,253.63,253.93,3910.0,246.6593,247.0581,246.6496,246.9414,3910.0
2022-12-19 15:35:00,254.03,254.2,253.98,253.98,7303.0,247.0386,247.2039,246.99,246.99,7303.0
2022-12-19 15:40:00,254.17,254.17,253.86,254.07,3644.0,247.1748,247.1748,246.8733,247.0775,3644.0
2022-12-19 15:45:00,254.06,254.42,254.06,254.33,7421.0,247.0678,247.4179,247.0678,247.3304,7421.0
2022-12-19 15:50:00,254.29,254.55,254.29,254.48,13397.0,247.2915,247.5443,247.2915,247.4762,13397.0
2022-12-19 15:55:00,254.38,254.72,254.38,254.53,31095.0,247.379,247.7096,247.379,247.5249,31095.0
2022-12-20 09:30:00,255.42,256.11,254.43,256.08,8830.0,248.3904,249.0614,247.4276,249.0322,8830.0
2022-12-20 09:35:00,255.97,256.39,255.75,256.39,2398.0,248.9252,249.3337,248.7113,249.3337,2398.0
2022-12-20 09:40:00,256.18,256.18,255.59,255.65,4533.0,249.1294,249.1294,248.5557,248.614,4533.0
2022-12-20 09:45:00,255.65,255.81,255.44,255.44,1926.0,248.614,248.7696,248.4098,248.4098,1926.0
2022-12-20 09:50:00,255.49,255.49,255.01,255.3,3428.0,248.4584,248.4584,247.9916,248.2737,3428.0
2022-12-20 09:55:00,255.41,256.14,255.41,255.96,700.0,248.3806,249.0905,248.3806,248.9155,700.0
2022-12-20 10:00:00,256.0,256.17,255.94,256.06,1700.0,248.9544,249.1197,248.896,249.0127,1700.0
2022-12-20 10:05:00,256.06,256.22,255.61,255.61,4387.0,249.0127,249.1683,248.5751,248.5751,4387.0
2022-12-20 10:10:00,255.59,255.59,254.67,254.67,1061.0,248.5557,248.5557,247.661,247.661,1061.0
2022-12-20 10:15:00,254.79,254.79,254.43,254.52,1300.0,247.7777,247.7777,247.4276,247.5151,1300.0
2022-12-20 10:20:00,254.58,254.84,254.58,254.84,688.0,247.5735,247.8263,247.5735,247.8263,688.0
2022-12-20 10:25:00,254.75,254.9,254.53,254.53,1485.0,247.7388,247.8847,247.5249,247.5249,1485.0
2022-12-20 10:30:00,254.73,254.87,254.66,254.84,1118.0,247.7193,247.8555,247.6513,247.8263,1118.0
2022-12-20 10:35:00,254.72,254.72,254.34,254.34,1000.0,247.7096,247.7096,247.3401,247.3401,1000.0
2022-12-20 10:40:00,254.33,254.34,253.91,253.91,1196.0,247.3304,247.3401,246.9219,246.9219,1196.0
2022-12-20 10:45:00,253.92,254.53,253.92,254.53,1840.0,246.9316,247.5249,246.9316,247.5249,1840.0
2022-12-20 10:50:00,254.68,254.68,254.67,254.68,135.0,247.6707,247.6707,247.661,247.6707,135.0
2022-12-20 10:55:00,254.8,255.19,254.8,255.19,2673.0,247.7874,248.1667,247.7874,248.1667,2673.0
2022-12-20 11:00:00,254.87,255.41,254.82,255.41,604.0,247.8555,248.3806,247.8069,248.3806,604.0
2022-12-20 11:05:00,255.02,255.02,254.98,254.98,574.0,248.0014,248.0014,247.9625,247.9625,574.0
2022-12-20 11:10:00,255.02,255.02,254.9,254.9,563.0,248.0014,248.0014,247.8847,247.8847,563.0
2022-12-20 11:15:00,254.75,254.75,254.26,254.48,1412.0,247.7388,247.7388,247.2623,247.4762,1412.0
2022-12-20 11:20:00,254.49,254.53,254.29,254.53,903.0,247.486,247.5249,247.2915,247.5249,903.0
2022-12-20 11:25:00,254.1,254.1,253.91,253.92,730.0,247.1067,247.1067,246.9219,246.9316,730.0
2022-12-20 11:30:00,253.88,254.34,253.85,254.24,5044.0,246.8927,247.3401,246.8636,247.2428,5044.0
2022-12-20 11:35:00,254.48,254.73,254.48,254.61,1351.0,247.4762,247.7193,247.4762,247.6026,1351.0
2022-12-20 11:40:00,254.73,254.83,254.5,254.6,12508.0,247.7193,247.8166,247.4957,247.5929,12508.0
2022-12-20 11:45:00,254.6,254.6,254.41,254.54,1106.0,247.5929,247.5929,247.4082,247.5346,1106.0
2022-12-20 11:50:00,254.64,254.64,254.41,254.43,600.0,247.6318,247.6318,247.4082,247.4276,600.0
2022-12-20 11:55:00,254.43,255.0,254.42,255.0,1500.0,247.4276,247.9819,247.4179,247.9819,1500.0
2022-12-20 12:00:00,255.11,255.11,255.04,255.05,200.0,248.0889,248.0889,248.0208,248.0305,200.0
2022-12-20 12:05:00,255.3,255.34,255.3,255.34,297.0,248.2737,248.3126,248.2737,248.3126,297.0
2022-12-20 12:10:00,255.43,255.43,255.1,255.1,300.0,248.4001,248.4001,248.0792,248.0792,300.0
2022-12-20 12:15:00,254.99,254.99,254.99,254.99,200.0,247.9722,247.9722,247.9722,247.9722,200.0
2022-12-20 12:20:00,255.05,255.27,255.04,255.27,398.0,248.0305,248.2445,248.0208,248.2445,398.0
2022-12-20 12:25:00,255.31,255.42,255.23,255.41,1157.0,248.2834,248.3904,248.2056,248.3806,1157.0
2022-12-20 12:30:00,255.27,255.27,255.27,255.27,100.0,248.2445,248.2445,248.2445,248.2445,100.0
2022-12-20 12:35:00,255.05,255.13,254.97,254.98,908.0,248.0305,248.1083,247.9527,247.9625,908.0
2022-12-20 12:40:00,254.92,255.28,254.92,255.28,1272.0,247.9041,248.2542,247.9041,248.2542,1272.0
2022-12-20 12:45:00,255.31,255.31,255.3,255.3,349.0,248.2834,248.2834,248.2737,248.2737,349.0
2022-12-20 12:50:00,255.3,255.31,255.16,255.26,758.0,248.2737,248.2834,248.1375,248.2348,758.0
2022-12-20 12:55:00,255.3,255.3,255.3,255.3,100.0,248.2737,248.2737,248.2737,248.2737,100.0
2022-12-20 13:00:00,255.42,255.42,255.4,255.4,571.0,248.3904,248.3904,248.3709,248.3709,571.0
2022-12-20 13:05:00,255.51,255.6,255.24,255.33,1000.0,248.4779,248.5654,248.2153,248.3028,1000.0
2022-12-20 13:10:00,255.23,255.3,255.05,255.3,652.0,248.2056,248.2737,248.0305,248.2737,652.0
2022-12-20 13:15:00,255.26,255.26,255.26,255.26,200.0,248.2348,248.2348,248.2348,248.2348,200.0
2022-12-20 13:20:00,255.14,255.28,254.99,255.28,859.0,248.1181,248.2542,247.9722,248.2542,859.0
2022-12-20 13:25:00,255.34,255.48,255.34,255.47,1405.0,248.3126,248.4487,248.3126,248.439,1405.0
2022-12-20 13:30:00,255.58,255.88,255.58,255.77,759.0,248.546,248.8377,248.546,248.7307,759.0
2022-12-20 13:35:00,255.75,255.85,255.67,255.85,300.0,248.7113,248.8085,248.6335,248.8085,300.0
2022-12-20 13:40:00,255.9,255.9,255.83,255.83,800.0,248.8571,248.8571,248.7891,248.7891,800.0
2022-12-20 13:45:00,255.87,255.87,255.79,255.84,1701.0,248.828,248.828,248.7502,248.7988,1701.0
2022-12-20 13:50:00,255.93,255.93,255.84,255.84,200.0,248.8863,248.8863,248.7988,248.7988,200.0
2022-12-20 13:55:00,255.84,255.85,255.71,255.84,2891.0,248.7988,248.8085,248.6724,248.7988,2891.0
2022-12-20 14:00:00,255.98,256.03,255.81,256.03,1807.0,248.9349,248.9836,248.7696,248.9836,1807.0
2022-12-20 14:05:00,256.03,256.46,256.03,256.45,1037.0,248.9836,249.4017,248.9836,249.392,1037.0
2022-12-20 14:10:00,256.56,256.61,256.51,256.6,2000.0,249.499,249.5476,249.4504,249.5379,2000.0
2022-12-20 14:15:00,256.75,256.75,256.43,256.43,2102.0,249.6838,249.6838,249.3726,249.3726,2102.0
2022-12-20 14:20:00,256.44,256.53,256.37,256.43,2128.0,249.3823,249.4698,249.3142,249.3726,2128.0
2022-12-20 14:25:00,256.43,256.49,256.32,256.47,1874.0,249.3726,249.4309,249.2656,249.4115,1874.0
2022-12-20 14:30:00,256.57,256.61,256.42,256.52,3521.0,249.5087,249.5476,249.3628,249.4601,3521.0
2022-12-20 14:35:00,256.5,256.5,256.37,256.46,1400.0,249.4406,249.4406,249.3142,249.4017,1400.0
2022-12-20 14:40:00,256.55,256.6,256.39,256.53,2665.0,249.4893,249.5379,249.3337,249.4698,2665.0
2022-12-20 14:45:00,256.53,256.57,256.36,256.49,1530.0,249.4698,249.5087,249.3045,249.4309,1530.0
2022-12-20 14:50:00,256.51,256.62,256.35,256.61,3121.0,249.4504,249.5573,249.2948,249.5476,3121.0
2022-12-20 14:55:00,256.62,256.62,256.4,256.49,2402.0,249.5573,249.5573,249.3434,249.4309,2402.0
2022-12-20 15:00:00,256.46,256.46,255.98,255.99,2400.0,249.4017,249.4017,248.9349,248.9447,2400.0
2022-12-20 15:05:00,255.77,255.77,255.55,255.73,600.0,248.7307,248.7307,248.5168,248.6918,600.0
2022-12-20 15:10:00,255.88,255.91,255.78,255.91,619.0,248.8377,248.8669,248.7404,248.8669,619.0
2022-12-20 15:15:00,255.88,256.06,255.88,255.96,2329.0,248.8377,249.0127,248.8377,248.9155,2329.0
2022-12-20 15:20:00,255.96,256.17,255.95,256.17,1985.0,248.9155,249.1197,248.9058,249.1197,1985.0
2022-12-20 15:25:00,256.29,256.58,256.26,256.5,1186.0,249.2364,249.5184,249.2072,249.4406,1186.0
2022-12-20 15:30:00,256.46,256.61,256.43,256.61,2373.0,249.4017,249.5476,249.3726,249.5476,2373.0
2022-12-20 15:35:00,256.64,256.66,256.43,256.57,1600.0,249.5768,249.5962,249.3726,249.5087,1600.0
2022-12-20 15:40:00,256.31,256.39,256.23,256.26,1269.0,249.2559,249.3337,249.1781,249.2072,1269.0
2022-12-20 15:45:00,256.36,256.36,255.97,256.13,2063.0,249.3045,249.3045,248.9252,249.0808,2063.0
2022-12-20 15:50:00,256.06,256.1,255.96,255.96,4786.0,249.0127,249.0516,248.9155,248.9155,4786.0
2022-12-20 15:55:00,255.93,256.07,255.72,255.83,21757.0,248.8863,249.0225,248.6821,248.7891,21757.0
2022-12-21 09:30:00,256.92,257.45,256.73,256.74,6435.0,249.8491,250.3645,249.6643,249.674,6435.0
2022-12-21 09:35:00,256.4,256.95,256.4,256.93,600.0,249.3434,249.8782,249.3434,249.8588,600.0
2022-12-21 09:40:00,256.69,256.93,256.49,256.87,875.0,249.6254,249.8588,249.4309,249.8004,875.0
2022-12-21 09:45:00,256.66,256.9,256.65,256.8,1732.0,249.5962,249.8296,249.5865,249.7324,1732.0
2022-12-21 09:50:00,256.85,257.31,256.77,257.06,1805.0,249.781,250.2283,249.7032,249.9852,1805.0
2022-12-21 09:55:00,257.03,257.5,257.02,257.25,5007.0,249.956,250.4131,249.9463,250.17,5007.0
2022-12-21 10:00:00,257.44,257.91,257.41,257.91,3903.0,250.3548,250.8118,250.3256,250.8118,3903.0
2022-12-21 10:05:00,257.72,258.22,257.7,258.22,900.0,250.6271,251.1133,250.6076,251.1133,900.0
2022-12-21 10:10:00,258.19,258.29,258.18,258.25,900.0,251.0841,251.1814,251.0744,251.1425,900.0
2022-12-21 10:15:00,258.24,258.33,258.12,258.24,2476.0,251.1327,251.2203,251.016,251.1327,2476.0
2022-12-21 10:20:00,258.36,258.63,258.36,258.62,1000.0,251.2494,251.512,251.2494,251.5023,1000.0
2022-12-21 10:25:00,258.76,259.1,258.7,259.1,2113.0,251.6384,251.9691,251.5801,251.9691,2113.0
2022-12-21 10:30:00,259.25,259.26,259.0,259.03,5899.0,252.1149,252.1247,251.8718,251.901,5899.0
2022-12-21 10:35:00,259.28,259.33,259.2,259.33,1405.0,252.1441,252.1927,252.0663,252.1927,1405.0
2022-12-21 10:40:00,259.38,259.38,259.29,259.32,700.0,252.2414,252.2414,252.1538,252.183,700.0
2022-12-21 10:45:00,259.5,259.5,259.33,259.44,1000.0,252.3581,252.3581,252.1927,252.2997,1000.0
2022-12-21 10:50:00,259.78,259.78,259.53,259.56,1187.0,252.6304,252.6304,252.3872,252.4164,1187.0
2022-12-21 10:55:00,259.6,259.77,259.6,259.77,637.0,252.4553,252.6206,252.4553,252.6206,637.0
2022-12-21 11:00:00,259.82,259.9,259.64,259.9,946.0,252.6693,252.7471,252.4942,252.7471,946.0
2022-12-21 11:05:00,259.99,259.99,259.88,259.88,1013.0,252.8346,252.8346,252.7276,252.7276,1013.0
2022-12-21 11:10:00,259.99,260.03,259.61,259.63,1197.0,252.8346,252.8735,252.465,252.4845,1197.0
2022-12-21 11:15:00,259.6,259.6,259.5,259.53,865.0,252.4553,252.4553,252.3581,252.3872,865.0
2022-12-21 11:20:00,259.62,259.62,259.62,259.62,171.0,252.4748,252.4748,252.4748,252.4748,171.0
2022-12-21 11:25:00,259.51,259.51,259.51,259.51,100.0,252.3678,252.3678,252.3678,252.3678,100.0
2022-12-21 11:30:00,259.62,259.65,259.39,259.65,1475.0,252.4748,252.5039,252.2511,252.5039,1475.0
2022-12-21 11:35:00,259.41,259.58,259.3,259.44,2139.0,252.2705,252.4359,252.1636,252.2997,2139.0
2022-12-21 11:40:00,259.31,259.31,259.06,259.21,983.0,252.1733,252.1733,251.9302,252.076,983.0
2022-12-21 11:45:00,259.03,259.03,258.76,258.76,875.0,251.901,251.901,251.6384,251.6384,875.0
2022-12-21 11:50:00,258.82,259.12,258.82,259.12,1063.0,251.6968,251.9885,251.6968,251.9885,1063.0
2022-12-21 11:55:00,259.19,259.31,259.05,259.26,721.0,252.0566,252.1733,251.9205,252.1247,721.0
2022-12-21 12:00:00,259.18,259.18,259.05,259.05,537.0,252.0469,252.0469,251.9205,251.9205,537.0
2022-12-21 12:05:00,258.99,258.99,258.71,258.71,400.0,251.8621,251.8621,251.5898,251.5898,400.0
2022-12-21 12:10:00,258.7,258.74,258.53,258.53,657.0,251.5801,251.619,251.4148,251.4148,657.0
2022-12-21 12:15:00,258.67,258.67,258.59,258.59,200.0,251.5509,251.5509,251.4731,251.4731,200.0
2022-12-21 12:20:00,258.79,258.79,258.79,258.79,100.0,251.6676,251.6676,251.6676,251.6676,100.0
2022-12-21 12:25:00,258.64,258.64,258.52,258.52,402.0,251.5217,251.5217,251.405,251.405,402.0
2022-12-21 12:30:00,258.62,258.68,258.57,258.68,880.0,251.5023,251.5606,251.4537,251.5606,880.0
2022-12-21 12:35:00,258.62,258.78,258.53,258.78,1000.0,251.5023,251.6579,251.4148,251.6579,1000.0
2022-12-21 12:40:00,258.83,259.02,258.83,259.02,1200.0,251.7065,251.8913,251.7065,251.8913,1200.0
2022-12-21 12:45:00,258.93,259.05,258.87,258.87,1746.0,251.8038,251.9205,251.7454,251.7454,1746.0
2022-12-21 12:50:00,258.89,258.95,258.7,258.7,1121.0,251.7649,251.8232,251.5801,251.5801,1121.0
2022-12-21 12:55:00,258.71,258.93,258.71,258.91,601.0,251.5898,251.8038,251.5898,251.7843,601.0
2022-12-21 13:00:00,259.1,259.55,259.1,259.55,1544.0,251.9691,252.4067,251.9691,252.4067,1544.0
2022-12-21 13:05:00,259.61,259.61,259.46,259.47,2700.0,252.465,252.465,252.3192,252.3289,2700.0
2022-12-21 13:10:00,259.55,259.55,259.34,259.36,2136.0,252.4067,252.4067,252.2025,252.2219,2136.0
2022-12-21 13:15:00,259.28,259.3,259.06,259.17,1200.0,252.1441,252.1636,251.9302,252.0371,1200.0
2022-12-21 13:20:00,259.17,259.17,258.87,258.88,1700.0,252.0371,252.0371,251.7454,251.7551,1700.0
2022-12-21 13:25:00,258.95,259.23,258.84,258.84,2261.0,251.8232,252.0955,251.7162,251.7162,2261.0
2022-12-21 13:30:00,258.93,258.93,258.75,258.75,1518.0,251.8038,251.8038,251.6287,251.6287,1518.0
2022-12-21 13:35:00,258.66,258.9,258.64,258.75,1300.0,251.5412,251.7746,251.5217,251.6287,1300.0
2022-12-21 13:40:00,258.89,258.96,258.78,258.84,1253.0,251.7649,251.8329,251.6579,251.7162,1253.0
2022-12-21 13:45:00,258.97,259.11,258.97,259.09,1030.0,251.8427,251.9788,251.8427,251.9594,1030.0
2022-12-21 13:50:00,259.09,259.15,258.99,259.04,1501.0,251.9594,252.0177,251.8621,251.9107,1501.0
2022-12-21 13:55:00,259.11,259.12,259.1,259.12,200.0,251.9788,251.9885,251.9691,251.9885,200.0
2022-12-21 14:00:00,259.12,259.33,259.12,259.33,421.0,251.9885,252.1927,251.9885,252.1927,421.0
2022-12-21 14:05:00,259.28,259.43,259.27,259.43,1200.0,252.1441,252.29,252.1344,252.29,1200.0
2022-12-21 14:10:00,259.31,259.61,259.28,259.35,2118.0,252.1733,252.465,252.1441,252.2122,2118.0
2022-12-21 14:15:00,259.24,259.31,259.2,259.2,500.0,252.1052,252.1733,252.0663,252.0663,500.0
2022-12-21 14:20:00,259.15,259.17,259.05,259.1,837.0,252.0177,252.0371,251.9205,251.9691,837.0
2022-12-21 14:25:00,258.91,259.06,258.53,258.53,1230.0,251.7843,251.9302,251.4148,251.4148,1230.0
2022-12-21 14:30:00,258.55,258.73,258.54,258.73,616.0,251.4342,251.6093,251.4245,251.6093,616.0
2022-12-21 14:35:00,258.62,258.69,258.34,258.67,1471.0,251.5023,251.5704,251.23,251.5509,1471.0
2022-12-21 14:40:00,258.63,258.63,258.33,258.35,1124.0,251.512,251.512,251.2203,251.2397,1124.0
2022-12-21 14:45:00,258.35,258.41,258.22,258.22,1300.0,251.2397,251.2981,251.1133,251.1133,1300.0
2022-12-21 14:50:00,258.22,258.22,258.01,258.09,1432.0,251.1133,251.1133,250.9091,250.9869,1432.0
2022-12-21 14:55:00,258.19,258.19,257.93,258.13,1522.0,251.0841,251.0841,250.8313,251.0258,1522.0
2022-12-21 15:00:00,258.16,258.24,258.07,258.18,700.0,251.0549,251.1327,250.9674,251.0744,700.0
2022-12-21 15:05:00,258.21,258.21,257.9,257.91,1940.0,251.1036,251.1036,250.8021,250.8118,1940.0
2022-12-21 15:10:00,257.74,258.01,257.73,257.97,1526.0,250.6465,250.9091,250.6368,250.8702,1526.0
2022-12-21 15:15:00,258.0,258.0,257.8,257.97,1677.0,250.8993,250.8993,250.7049,250.8702,1677.0
2022-12-21 15:20:00,257.86,257.95,257.79,257.88,1471.0,250.7632,250.8507,250.6951,250.7827,1471.0
2022-12-21 15:25:00,257.86,258.01,257.85,258.01,1675.0,250.7632,250.9091,250.7535,250.9091,1675.0
2022-12-21 15:30:00,257.82,258.04,257.78,258.04,900.0,250.7243,250.9382,250.6854,250.9382,900.0
2022-12-21 15:35:00,257.97,258.12,257.88,258.02,1704.0,250.8702,251.016,250.7827,250.9188,1704.0
2022-12-21 15:40:00,258.06,258.13,257.9,257.95,1970.0,250.9577,251.0258,250.8021,250.8507,1970.0
2022-12-21 15:45:00,257.98,257.98,257.83,257.88,7417.0,250.8799,250.8799,250.734,250.7827,7417.0
2022-12-21 15:50:00,257.87,257.88,257.12,257.43,16782.0,250.7729,250.7827,250.0436,250.345,16782.0
2022-12-21 15:55:00,257.52,257.68,257.34,257.51,42399.0,250.4326,250.5882,250.2575,250.4228,42399.0
2022-12-22 09:30:00,256.33,256.33,254.94,255.07,9672.0,249.2753,249.2753,247.9236,248.05,9672.0
2022-12-22 09:35:00,255.4,255.8,255.4,255.73,573.0,248.3709,248.7599,248.3709,248.6918,573.0
2022-12-22 09:40:00,255.29,255.65,255.29,255.44,623.0,248.2639,248.614,248.2639,248.4098,623.0
2022-12-22 09:45:00,254.99,255.03,253.84,253.84,4348.0,247.9722,248.0111,246.8538,246.8538,4348.0
2022-12-22 09:50:00,253.89,254.56,253.71,253.71,2516.0,246.9025,247.554,246.7274,246.7274,2516.0
2022-12-22 09:55:00,254.02,254.04,253.82,254.01,1917.0,247.0289,247.0483,246.8344,247.0192,1917.0
2022-12-22 10:00:00,253.9,253.9,252.79,253.17,2859.0,246.9122,246.9122,245.8327,246.2023,2859.0
2022-12-22 10:05:00,253.26,253.67,252.73,252.73,9821.0,246.2898,246.6885,245.7744,245.7744,9821.0
2022-12-22 10:10:00,252.74,252.95,252.29,252.95,2262.0,245.7841,245.9883,245.3465,245.9883,2262.0
2022-12-22 10:15:00,252.95,253.14,252.84,253.01,852.0,245.9883,246.1731,245.8814,246.0467,852.0
2022-12-22 10:20:00,252.84,253.22,252.78,252.78,1050.0,245.8814,246.2509,245.823,245.823,1050.0
2022-12-22 10:25:00,252.98,253.28,252.95,253.0,1856.0,246.0175,246.3093,245.9883,246.037,1856.0
2022-12-22 10:30:00,252.77,253.44,252.77,253.44,1065.0,245.8133,246.4648,245.8133,246.4648,1065.0
2022-12-22 10:35:00,253.34,253.51,253.34,253.46,500.0,246.3676,246.5329,246.3676,246.4843,500.0
2022-12-22 10:40:00,253.61,253.71,253.28,253.64,1722.0,246.6302,246.7274,246.3093,246.6593,1722.0
2022-12-22 10:45:00,253.85,254.02,253.85,254.02,228.0,246.8636,247.0289,246.8636,247.0289,228.0
2022-12-22 10:50:00,254.06,254.24,253.99,253.99,933.0,247.0678,247.2428,246.9997,246.9997,933.0
2022-12-22 10:55:00,253.92,253.92,253.75,253.75,710.0,246.9316,246.9316,246.7663,246.7663,710.0
2022-12-22 11:00:00,253.9,254.02,253.9,254.02,821.0,246.9122,247.0289,246.9122,247.0289,821.0
2022-12-22 11:05:00,253.97,254.1,253.84,253.86,1313.0,246.9803,247.1067,246.8538,246.8733,1313.0
2022-12-22 11:10:00,253.68,253.73,253.24,253.73,2629.0,246.6982,246.7469,246.2704,246.7469,2629.0
2022-12-22 11:15:00,253.6,253.84,253.6,253.84,600.0,246.6204,246.8538,246.6204,246.8538,600.0
2022-12-22 11:20:00,253.56,253.56,253.45,253.52,300.0,246.5815,246.5815,246.4746,246.5426,300.0
2022-12-22 11:25:00,253.39,253.57,253.27,253.47,2153.0,246.4162,246.5913,246.2995,246.494,2153.0
2022-12-22 11:30:00,253.43,253.75,253.42,253.66,3063.0,246.4551,246.7663,246.4454,246.6788,3063.0
2022-12-22 11:35:00,253.76,253.99,253.71,253.71,2501.0,246.776,246.9997,246.7274,246.7274,2501.0
2022-12-22 11:40:00,253.61,253.68,253.37,253.37,1236.0,246.6302,246.6982,246.3968,246.3968,1236.0
2022-12-22 11:45:00,253.58,253.61,253.33,253.61,413.0,246.601,246.6302,246.3579,246.6302,413.0
2022-12-22 11:50:00,253.72,253.86,253.72,253.85,565.0,246.7371,246.8733,246.7371,246.8636,565.0
2022-12-22 11:55:00,253.92,253.95,253.77,253.93,2885.0,246.9316,246.9608,246.7858,246.9414,2885.0
2022-12-22 12:00:00,253.78,253.8,253.63,253.64,1392.0,246.7955,246.8149,246.6496,246.6593,1392.0
2022-12-22 12:05:00,253.54,253.73,253.42,253.65,2698.0,246.5621,246.7469,246.4454,246.6691,2698.0
2022-12-22 12:10:00,253.75,253.96,253.49,253.56,628.0,246.7663,246.9705,246.5135,246.5815,628.0
2022-12-22 12:15:00,253.73,253.73,253.56,253.65,800.0,246.7469,246.7469,246.5815,246.6691,800.0
2022-12-22 12:20:00,253.59,253.59,253.02,253.03,967.0,246.6107,246.6107,246.0564,246.0661,967.0
2022-12-22 12:25:00,252.85,252.85,252.32,252.47,1463.0,245.8911,245.8911,245.3757,245.5215,1463.0
2022-12-22 12:30:00,252.41,252.41,252.4,252.4,221.0,245.4632,245.4632,245.4535,245.4535,221.0
2022-12-22 12:35:00,252.39,252.43,252.16,252.43,844.0,245.4437,245.4826,245.2201,245.4826,844.0
2022-12-22 12:40:00,252.3,252.34,252.17,252.33,965.0,245.3562,245.3951,245.2298,245.3854,965.0
2022-12-22 12:45:00,252.36,252.37,252.32,252.32,774.0,245.4146,245.4243,245.3757,245.3757,774.0
2022-12-22 12:50:00,252.42,252.64,252.42,252.61,901.0,245.4729,245.6869,245.4729,245.6577,901.0
2022-12-22 12:55:00,252.61,252.61,252.61,252.61,0.0,245.6577,245.6577,245.6577,245.6577,0.0
2022-12-22 13:00:00,252.54,252.58,251.84,251.84,2129.0,245.5896,245.6285,244.9089,244.9089,2129.0
2022-12-22 13:05:00,251.8,251.8,251.6,251.6,774.0,244.87,244.87,244.6755,244.6755,774.0
2022-12-22 13:10:00,251.59,251.59,251.58,251.59,377.0,244.6658,244.6658,244.656,244.6658,377.0
2022-12-22 13:15:00,251.88,251.91,251.7,251.91,1133.0,244.9478,244.977,244.7727,244.977,1133.0
2022-12-22 13:20:00,251.77,251.77,251.64,251.64,1549.0,244.8408,244.8408,244.7144,244.7144,1549.0
2022-12-22 13:25:00,251.75,252.17,251.74,252.17,700.0,244.8214,245.2298,244.8116,245.2298,700.0
2022-12-22 13:30:00,251.93,251.93,251.47,251.47,800.0,244.9964,244.9964,244.5491,244.5491,800.0
2022-12-22 13:35:00,251.56,251.9,251.56,251.79,1005.0,244.6366,244.9672,244.6366,244.8603,1005.0
2022-12-22 13:40:00,251.67,251.92,251.67,251.9,500.0,244.7436,244.9867,244.7436,244.9672,500.0
2022-12-22 13:45:00,251.84,251.84,251.81,251.81,601.0,244.9089,244.9089,244.8797,244.8797,601.0
2022-12-22 13:50:00,251.94,252.02,251.91,252.02,643.0,245.0061,245.0839,244.977,245.0839,643.0
2022-12-22 13:55:00,251.87,251.94,251.79,251.94,475.0,244.9381,245.0061,244.8603,245.0061,475.0
2022-12-22 14:00:00,251.99,252.07,251.72,251.74,2419.0,245.0548,245.1326,244.7922,244.8116,2419.0
2022-12-22 14:05:00,251.79,251.92,251.78,251.84,1900.0,244.8603,244.9867,244.8505,244.9089,1900.0
2022-12-22 14:10:00,251.91,252.37,251.91,252.37,800.0,244.977,245.4243,244.977,245.4243,800.0
2022-12-22 14:15:00,252.19,252.2,252.02,252.02,491.0,245.2493,245.259,245.0839,245.0839,491.0
2022-12-22 14:20:00,251.95,252.38,251.86,252.38,1025.0,245.0159,245.434,244.9283,245.434,1025.0
2022-12-22 14:25:00,252.41,252.63,252.26,252.63,1800.0,245.4632,245.6771,245.3173,245.6771,1800.0
2022-12-22 14:30:00,252.51,252.96,252.47,252.96,994.0,245.5604,245.9981,245.5215,245.9981,994.0
2022-12-22 14:35:00,252.97,252.97,252.73,252.73,300.0,246.0078,246.0078,245.7744,245.7744,300.0
2022-12-22 14:40:00,252.52,252.52,252.44,252.45,200.0,245.5702,245.5702,245.4924,245.5021,200.0
2022-12-22 14:45:00,252.75,252.83,252.64,252.82,846.0,245.7938,245.8716,245.6869,245.8619,846.0
2022-12-22 14:50:00,252.93,253.27,252.93,253.27,630.0,245.9689,246.2995,245.9689,246.2995,630.0
2022-12-22 14:55:00,253.48,253.71,253.47,253.63,400.0,246.5037,246.7274,246.494,246.6496,400.0
2022-12-22 15:00:00,253.79,253.93,253.66,253.92,1601.0,246.8052,246.9414,246.6788,246.9316,1601.0
2022-12-22 15:05:00,253.72,254.05,253.64,254.05,2013.0,246.7371,247.0581,246.6593,247.0581,2013.0
2022-12-22 15:10:00,253.98,253.98,253.72,253.72,900.0,246.99,246.99,246.7371,246.7371,900.0
2022-12-22 15:15:00,253.8,254.21,253.8,254.21,1161.0,246.8149,247.2137,246.8149,247.2137,1161.0
2022-12-22 15:20:00,254.29,254.41,254.2,254.41,1317.0,247.2915,247.4082,247.2039,247.4082,1317.0
2022-12-22 15:25:00,254.52,254.77,254.3,254.77,1798.0,247.5151,247.7582,247.3012,247.7582,1798.0
2022-12-22 15:30:00,254.85,254.98,254.72,254.72,2168.0,247.836,247.9625,247.7096,247.7096,2168.0
2022-12-22 15:35:00,254.77,254.77,254.36,254.52,2505.0,247.7582,247.7582,247.3595,247.5151,2505.0
2022-12-22 15:40:00,254.52,254.52,253.79,254.13,5413.0,247.5151,247.5151,246.8052,247.1359,5413.0
2022-12-22 15:45:00,254.02,254.32,254.02,254.32,1383.0,247.0289,247.3206,247.0289,247.3206,1383.0
2022-12-22 15:50:00,254.68,255.34,254.58,255.19,7551.0,247.6707,248.3126,247.5735,248.1667,7551.0
2022-12-22 15:55:00,255.12,255.52,254.99,255.47,22018.0,248.0986,248.4876,247.9722,248.439,22018.0
2022-12-23 09:30:00,255.48,256.64,255.44,256.64,6484.0,248.4487,249.5768,248.4098,249.5768,6484.0
2022-12-23 09:35:00,256.29,256.29,254.78,255.08,2694.0,249.2364,249.2364,247.768,248.0597,2694.0
2022-12-23 09:40:00,255.18,255.82,255.06,255.58,1736.0,248.157,248.7793,248.0403,248.546,1736.0
2022-12-23 09:45:00,255.55,255.92,255.54,255.55,1037.0,248.5168,248.8766,248.5071,248.5168,1037.0
2022-12-23 09:50:00,255.57,255.75,255.2,255.33,1400.0,248.5362,248.7113,248.1764,248.3028,1400.0
2022-12-23 09:55:00,255.35,255.38,254.92,254.99,2600.0,248.3223,248.3515,247.9041,247.9722,2600.0
2022-12-23 10:00:00,254.91,256.04,254.9,255.15,5388.0,247.8944,248.9933,247.8847,248.1278,5388.0
2022-12-23 10:05:00,255.22,255.24,254.58,254.69,1800.0,248.1959,248.2153,247.5735,247.6804,1800.0
2022-12-23 10:10:00,255.15,255.15,254.76,254.87,893.0,248.1278,248.1278,247.7485,247.8555,893.0
2022-12-23 10:15:00,254.48,255.53,254.48,255.52,700.0,247.4762,248.4973,247.4762,248.4876,700.0
2022-12-23 10:20:00,255.61,255.71,255.61,255.71,700.0,248.5751,248.6724,248.5751,248.6724,700.0
2022-12-23 10:25:00,255.85,255.97,255.64,255.73,727.0,248.8085,248.9252,248.6043,248.6918,727.0
2022-12-23 10:30:00,255.93,256.2,255.7,256.2,773.0,248.8863,249.1489,248.6626,249.1489,773.0
2022-12-23 10:35:00,256.03,256.26,256.02,256.26,508.0,248.9836,249.2072,248.9738,249.2072,508.0
2022-12-23 10:40:00,256.12,256.24,256.02,256.13,2784.0,249.0711,249.1878,248.9738,249.0808,2784.0
2022-12-23 10:45:00,255.97,256.18,255.86,255.9,600.0,248.9252,249.1294,248.8182,248.8571,600.0
2022-12-23 10:50:00,255.66,255.66,255.62,255.62,200.0,248.6238,248.6238,248.5849,248.5849,200.0
2022-12-23 10:55:00,255.88,255.88,255.6,255.7,1559.0,248.8377,248.8377,248.5654,248.6626,1559.0
2022-12-23 11:00:00,255.63,255.63,255.38,255.54,600.0,248.5946,248.5946,248.3515,248.5071,600.0
2022-12-23 11:05:00,255.41,255.41,255.4,255.41,100.0,248.3806,248.3806,248.3709,248.3806,100.0
2022-12-23 11:10:00,255.49,255.91,255.49,255.91,1301.0,248.4584,248.8669,248.4584,248.8669,1301.0
2022-12-23 11:15:00,255.69,255.79,255.52,255.79,522.0,248.6529,248.7502,248.4876,248.7502,522.0
2022-12-23 11:20:00,256.18,256.18,256.05,256.11,400.0,249.1294,249.1294,249.003,249.0614,400.0
2022-12-23 11:25:00,256.11,256.11,256.11,256.11,0.0,249.0614,249.0614,249.0614,249.0614,0.0
2022-12-23 11:30:00,256.0,256.3,255.98,256.3,2017.0,248.9544,249.2461,248.9349,249.2461,2017.0
2022-12-23 11:35:00,256.34,256.46,256.24,256.46,700.0,249.285,249.4017,249.1878,249.4017,700.0
2022-12-23 11:40:00,256.39,256.39,256.39,256.39,200.0,249.3337,249.3337,249.3337,249.3337,200.0
2022-12-23 11:45:00,256.13,256.13,255.97,255.97,200.0,249.0808,249.0808,248.9252,248.9252,200.0
2022-12-23 11:50:00,256.32,256.32,256.16,256.17,700.0,249.2656,249.2656,249.11,249.1197,700.0
2022-12-23 11:55:00,256.28,256.31,256.26,256.31,522.0,249.2267,249.2559,249.2072,249.2559,522.0
2022-12-23 12:00:00,256.23,256.52,256.2,256.52,2903.0,249.1781,249.4601,249.1489,249.4601,2903.0
2022-12-23 12:05:00,256.44,256.44,256.39,256.39,683.0,249.3823,249.3823,249.3337,249.3337,683.0
2022-12-23 12:10:00,256.32,256.41,256.32,256.41,406.0,249.2656,249.3531,249.2656,249.3531,406.0
2022-12-23 12:15:00,256.31,256.37,256.1,256.37,857.0,249.2559,249.3142,249.0516,249.3142,857.0
2022-12-23 12:20:00,256.37,256.63,256.37,256.63,600.0,249.3142,249.5671,249.3142,249.5671,600.0
2022-12-23 12:25:00,256.72,256.72,256.32,256.32,992.0,249.6546,249.6546,249.2656,249.2656,992.0
2022-12-23 12:30:00,256.61,256.7,256.47,256.47,400.0,249.5476,249.6351,249.4115,249.4115,400.0
2022-12-23 12:35:00,256.69,256.7,256.69,256.69,121.0,249.6254,249.6351,249.6254,249.6254,121.0
2022-12-23 12:40:00,256.48,256.48,256.44,256.44,883.0,249.4212,249.4212,249.3823,249.3823,883.0
2022-12-23 12:45:00,256.06,256.06,256.06,256.06,300.0,249.0127,249.0127,249.0127,249.0127,300.0
2022-12-23 12:50:00,256.14,256.14,256.13,256.13,230.0,249.0905,249.0905,249.0808,249.0808,230.0
2022-12-23 12:55:00,256.05,256.25,256.05,256.25,700.0,249.003,249.1975,249.003,249.1975,700.0
2022-12-23 13:00:00,256.39,256.39,256.28,256.37,598.0,249.3337,249.3337,249.2267,249.3142,598.0
2022-12-23 13:05:00,256.41,256.56,256.29,256.55,809.0,249.3531,249.499,249.2364,249.4893,809.0
2022-12-23 13:10:00,256.46,256.46,256.31,256.31,400.0,249.4017,249.4017,249.2559,249.2559,400.0
2022-12-23 13:15:00,256.52,256.52,256.52,256.52,149.0,249.4601,249.4601,249.4601,249.4601,149.0
2022-12-23 13:20:00,256.42,256.42,256.32,256.32,584.0,249.3628,249.3628,249.2656,249.2656,584.0
2022-12-23 13:25:00,256.41,256.48,256.4,256.4,400.0,249.3531,249.4212,249.3434,249.3434,400.0
2022-12-23 13:30:00,256.49,256.52,256.41,256.41,1167.0,249.4309,249.4601,249.3531,249.3531,1167.0
2022-12-23 13:35:00,256.37,256.37,256.23,256.23,600.0,249.3142,249.3142,249.1781,249.1781,600.0
2022-12-23 13:40:00,256.37,256.37,256.13,256.23,434.0,249.3142,249.3142,249.0808,249.1781,434.0
2022-12-23 13:45:00,256.17,256.17,255.59,255.99,998.0,249.1197,249.1197,248.5557,248.9447,998.0
2022-12-23 13:50:00,255.62,255.86,255.62,255.86,300.0,248.5849,248.8182,248.5849,248.8182,300.0
2022-12-23 13:55:00,255.7,255.81,255.7,255.74,574.0,248.6626,248.7696,248.6626,248.7015,574.0
2022-12-23 14:00:00,255.56,255.56,255.56,255.56,100.0,248.5265,248.5265,248.5265,248.5265,100.0
2022-12-23 14:05:00,255.76,255.83,255.58,255.58,942.0,248.721,248.7891,248.546,248.546,942.0
2022-12-23 14:10:00,255.74,255.74,255.74,255.74,187.0,248.7015,248.7015,248.7015,248.7015,187.0
2022-12-23 14:15:00,255.63,255.94,255.63,255.91,1730.0,248.5946,248.896,248.5946,248.8669,1730.0
2022-12-23 14:20:00,255.83,255.83,255.62,255.62,400.0,248.7891,248.7891,248.5849,248.5849,400.0
2022-12-23 14:25:00,255.91,255.91,255.82,255.82,200.0,248.8669,248.8669,248.7793,248.7793,200.0
2022-12-23 14:30:00,256.18,256.28,256.18,256.28,500.0,249.1294,249.2267,249.1294,249.2267,500.0
2022-12-23 14:35:00,256.29,256.36,256.12,256.3,646.0,249.2364,249.3045,249.0711,249.2461,646.0
2022-12-23 14:40:00,256.26,256.32,256.23,256.23,853.0,249.2072,249.2656,249.1781,249.1781,853.0
2022-12-23 14:45:00,256.26,256.29,256.15,256.29,1232.0,249.2072,249.2364,249.1003,249.2364,1232.0
2022-12-23 14:50:00,256.24,256.44,256.24,256.43,777.0,249.1878,249.3823,249.1878,249.3726,777.0
2022-12-23 14:55:00,256.64,256.68,256.52,256.68,600.0,249.5768,249.6157,249.4601,249.6157,600.0
2022-12-23 15:00:00,256.79,256.89,256.52,256.65,1233.0,249.7227,249.8199,249.4601,249.5865,1233.0
2022-12-23 15:05:00,256.65,256.65,256.65,256.65,0.0,249.5865,249.5865,249.5865,249.5865,0.0
2022-12-23 15:10:00,256.69,256.8,256.67,256.71,600.0,249.6254,249.7324,249.606,249.6449,600.0
2022-12-23 15:15:00,256.76,256.96,256.76,256.77,500.0,249.6935,249.888,249.6935,249.7032,500.0
2022-12-23 15:20:00,256.75,256.75,256.4,256.4,821.0,249.6838,249.6838,249.3434,249.3434,821.0
2022-12-23 15:25:00,256.52,256.53,256.35,256.44,1875.0,249.4601,249.4698,249.2948,249.3823,1875.0
2022-12-23 15:30:00,256.48,256.51,256.13,256.13,948.0,249.4212,249.4504,249.0808,249.0808,948.0
2022-12-23 15:35:00,256.21,256.21,255.98,255.99,925.0,249.1586,249.1586,248.9349,248.9447,925.0
2022-12-23 15:40:00,256.07,256.39,255.99,256.39,1247.0,249.0225,249.3337,248.9447,249.3337,1247.0
2022-12-23 15:45:00,256.38,256.6,256.35,256.55,1870.0,249.3239,249.5379,249.2948,249.4893,1870.0
2022-12-23 15:50:00,256.53,256.64,256.4,256.63,3521.0,249.4698,249.5768,249.3434,249.5671,3521.0
2022-12-23 15:55:00,256.54,256.69,256.47,256.57,10572.0,249.4795,249.6254,249.4115,249.5087,10572.0
2022-12-27 09:30:00,257.56,257.56,254.62,254.62,3899.0,250.4715,250.4715,247.6124,247.6124,3899.0
2022-12-27 09:35:00,255.08,256.19,254.99,255.29,2012.0,248.0597,249.1392,247.9722,248.2639,2012.0
2022-12-27 09:40:00,255.19,256.0,255.18,255.83,1337.0,248.1667,248.9544,248.157,248.7891,1337.0
2022-12-27 09:45:00,255.03,255.46,255.03,255.46,993.0,248.0111,248.4293,248.0111,248.4293,993.0
2022-12-27 09:50:00,255.48,256.2,255.47,256.2,480.0,248.4487,249.1489,248.439,249.1489,480.0
2022-12-27 09:55:00,256.31,256.31,255.9,255.9,400.0,249.2559,249.2559,248.8571,248.8571,400.0
2022-12-27 10:00:00,255.86,255.9,255.35,255.35,1515.0,248.8182,248.8571,248.3223,248.3223,1515.0
2022-12-27 10:05:00,255.34,255.65,255.34,255.62,1100.0,248.3126,248.614,248.3126,248.5849,1100.0
2022-12-27 10:10:00,255.62,255.96,255.5,255.93,1688.0,248.5849,248.9155,248.4682,248.8863,1688.0
2022-12-27 10:15:00,255.94,256.19,255.74,256.19,2573.0,248.896,249.1392,248.7015,249.1392,2573.0
2022-12-27 10:20:00,256.3,256.75,256.3,256.4,1500.0,249.2461,249.6838,249.2461,249.3434,1500.0
2022-12-27 10:25:00,256.65,256.65,256.17,256.28,912.0,249.5865,249.5865,249.1197,249.2267,912.0
2022-12-27 10:30:00,256.51,256.61,256.42,256.61,710.0,249.4504,249.5476,249.3628,249.5476,710.0
2022-12-27 10:35:00,256.47,256.63,256.47,256.63,400.0,249.4115,249.5671,249.4115,249.5671,400.0
2022-12-27 10:40:00,256.81,256.81,256.8,256.81,100.0,249.7421,249.7421,249.7324,249.7421,100.0
2022-12-27 10:45:00,257.11,257.11,257.11,257.11,475.0,250.0338,250.0338,250.0338,250.0338,475.0
2022-12-27 10:50:00,257.43,257.44,257.03,257.17,1806.0,250.345,250.3548,249.956,250.0922,1806.0
2022-12-27 10:55:00,256.83,256.85,256.6,256.69,609.0,249.7616,249.781,249.5379,249.6254,609.0
2022-12-27 11:00:00,256.68,257.01,256.68,256.94,899.0,249.6157,249.9366,249.6157,249.8685,899.0
2022-12-27 11:05:00,257.1,257.1,257.1,257.1,200.0,250.0241,250.0241,250.0241,250.0241,200.0
2022-12-27 11:10:00,256.93,256.93,256.78,256.78,200.0,249.8588,249.8588,249.7129,249.7129,200.0
2022-12-27 11:15:00,256.78,256.78,256.78,256.78,0.0,249.7129,249.7129,249.7129,249.7129,0.0
2022-12-27 11:20:00,256.94,257.1,256.59,257.1,2102.0,249.8685,250.0241,249.5282,250.0241,2102.0
2022-12-27 11:25:00,257.12,257.12,256.99,257.0,277.0,250.0436,250.0436,249.9171,249.9269,277.0
2022-12-27 11:30:00,257.12,257.23,257.08,257.08,727.0,250.0436,250.1505,250.0047,250.0047,727.0
2022-12-27 11:35:00,256.87,256.87,256.77,256.87,1400.0,249.8004,249.8004,249.7032,249.8004,1400.0
2022-12-27 11:40:00,257.09,257.09,256.92,256.92,400.0,250.0144,250.0144,249.8491,249.8491,400.0
2022-12-27 11:45:00,256.95,256.95,256.77,256.78,300.0,249.8782,249.8782,249.7032,249.7129,300.0
2022-12-27 11:50:00,256.77,256.77,256.59,256.59,689.0,249.7032,249.7032,249.5282,249.5282,689.0
2022-12-27 11:55:00,256.59,256.61,256.59,256.61,1200.0,249.5282,249.5476,249.5282,249.5476,1200.0
2022-12-27 12:00:00,256.86,257.03,256.8,257.03,751.0,249.7907,249.956,249.7324,249.956,751.0
2022-12-27 12:05:00,257.18,257.46,257.18,257.45,300.0,250.1019,250.3742,250.1019,250.3645,300.0
2022-12-27 12:10:00,257.29,257.39,257.25,257.39,1099.0,250.2089,250.3061,250.17,250.3061,1099.0
2022-12-27 12:15:00,257.34,257.38,256.83,256.84,1982.0,250.2575,250.2964,249.7616,249.7713,1982.0
2022-12-27 12:20:00,256.9,256.9,256.79,256.79,599.0,249.8296,249.8296,249.7227,249.7227,599.0
2022-12-27 12:25:00,256.99,256.99,256.75,256.75,900.0,249.9171,249.9171,249.6838,249.6838,900.0
2022-12-27 12:30:00,256.75,256.76,256.75,256.75,300.0,249.6838,249.6935,249.6838,249.6838,300.0
2022-12-27 12:35:00,256.76,256.76,256.76,256.76,100.0,249.6935,249.6935,249.6935,249.6935,100.0
2022-12-27 12:40:00,256.62,256.65,256.42,256.55,802.0,249.5573,249.5865,249.3628,249.4893,802.0
2022-12-27 12:45:00,256.55,256.72,256.54,256.72,1523.0,249.4893,249.6546,249.4795,249.6546,1523.0
2022-12-27 12:50:00,256.94,256.97,256.94,256.97,300.0,249.8685,249.8977,249.8685,249.8977,300.0
2022-12-27 12:55:00,257.1,257.1,256.91,256.92,500.0,250.0241,250.0241,249.8393,249.8491,500.0
2022-12-27 13:00:00,256.95,257.09,256.95,257.09,700.0,249.8782,250.0144,249.8782,250.0144,700.0
2022-12-27 13:05:00,257.12,257.3,257.11,257.3,300.0,250.0436,250.2186,250.0338,250.2186,300.0
2022-12-27 13:10:00,257.18,257.19,257.18,257.19,355.0,250.1019,250.1116,250.1019,250.1116,355.0
2022-12-27 13:15:00,257.1,257.1,256.93,256.93,613.0,250.0241,250.0241,249.8588,249.8588,613.0
2022-12-27 13:20:00,256.91,256.91,256.81,256.81,400.0,249.8393,249.8393,249.7421,249.7421,400.0
2022-12-27 13:25:00,256.77,256.77,256.68,256.68,986.0,249.7032,249.7032,249.6157,249.6157,986.0
2022-12-27 13:30:00,256.74,256.74,256.51,256.51,938.0,249.674,249.674,249.4504,249.4504,938.0
2022-12-27 13:35:00,256.66,256.78,256.58,256.73,2900.0,249.5962,249.7129,249.5184,249.6643,2900.0
2022-12-27 13:40:00,256.57,256.7,256.43,256.6,1008.0,249.5087,249.6351,249.3726,249.5379,1008.0
2022-12-27 13:45:00,256.59,256.6,256.36,256.57,2190.0,249.5282,249.5379,249.3045,249.5087,2190.0
2022-12-27 13:50:00,256.61,256.74,256.47,256.61,2314.0,249.5476,249.674,249.4115,249.5476,2314.0
2022-12-27 13:55:00,256.72,256.84,256.61,256.69,1645.0,249.6546,249.7713,249.5476,249.6254,1645.0
2022-12-27 14:00:00,256.81,256.81,256.7,256.8,610.0,249.7421,249.7421,249.6351,249.7324,610.0
2022-12-27 14:05:00,256.67,256.69,256.54,256.54,1345.0,249.606,249.6254,249.4795,249.4795,1345.0
2022-12-27 14:10:00,256.55,256.55,256.39,256.39,200.0,249.4893,249.4893,249.3337,249.3337,200.0
2022-12-27 14:15:00,256.31,256.31,255.92,255.96,1000.0,249.2559,249.2559,248.8766,248.9155,1000.0
2022-12-27 14:20:00,256.1,256.1,256.08,256.1,471.0,249.0516,249.0516,249.0322,249.0516,471.0
2022-12-27 14:25:00,255.91,255.93,255.57,255.57,1100.0,248.8669,248.8863,248.5362,248.5362,1100.0
2022-12-27 14:30:00,255.8,255.98,255.7,255.78,2309.0,248.7599,248.9349,248.6626,248.7404,2309.0
2022-12-27 14:35:00,255.81,255.81,255.78,255.79,907.0,248.7696,248.7696,248.7404,248.7502,907.0
2022-12-27 14:40:00,255.87,255.87,255.78,255.78,300.0,248.828,248.828,248.7404,248.7404,300.0
2022-12-27 14:45:00,255.86,256.08,255.78,255.99,3051.0,248.8182,249.0322,248.7404,248.9447,3051.0
2022-12-27 14:50:00,256.02,256.05,255.95,255.96,2437.0,248.9738,249.003,248.9058,248.9155,2437.0
2022-12-27 14:55:00,255.93,256.43,255.83,256.43,2501.0,248.8863,249.3726,248.7891,249.3726,2501.0
2022-12-27 15:00:00,256.43,256.56,256.35,256.44,4903.0,249.3726,249.499,249.2948,249.3823,4903.0
2022-12-27 15:05:00,256.54,256.77,256.54,256.76,500.0,249.4795,249.7032,249.4795,249.6935,500.0
2022-12-27 15:10:00,256.81,256.94,256.73,256.94,2004.0,249.7421,249.8685,249.6643,249.8685,2004.0
2022-12-27 15:15:00,257.09,257.27,257.07,257.16,1099.0,250.0144,250.1894,249.9949,250.0825,1099.0
2022-12-27 15:20:00,257.22,257.22,257.02,257.04,2100.0,250.1408,250.1408,249.9463,249.9658,2100.0
2022-12-27 15:25:00,256.98,257.13,256.91,257.13,2480.0,249.9074,250.0533,249.8393,250.0533,2480.0
2022-12-27 15:30:00,257.06,257.23,257.0,257.02,4073.0,249.9852,250.1505,249.9269,249.9463,4073.0
2022-12-27 15:35:00,257.16,257.41,257.16,257.33,2325.0,250.0825,250.3256,250.0825,250.2478,2325.0
2022-12-27 15:40:00,257.45,257.45,257.3,257.36,4206.0,250.3645,250.3645,250.2186,250.277,4206.0
2022-12-27 15:45:00,257.31,257.31,257.03,257.06,4749.0,250.2283,250.2283,249.956,249.9852,4749.0
2022-12-27 15:50:00,256.99,257.12,256.86,256.95,5302.0,249.9171,250.0436,249.7907,249.8782,5302.0
2022-12-27 15:55:00,256.91,256.98,256.4,256.59,16557.0,249.8393,249.9074,249.3434,249.5282,16557.0
2022-12-28 09:30:00,256.11,256.11,255.0,256.1,5682.0,249.0614,249.0614,247.9819,249.0516,5682.0
2022-12-28 09:35:00,256.11,256.95,255.97,256.54,2022.0,249.0614,249.8782,248.9252,249.4795,2022.0
2022-12-28 09:40:00,256.93,256.94,256.76,256.94,734.0,249.8588,249.8685,249.6935,249.8685,734.0
2022-12-28 09:45:00,256.86,257.3,256.85,256.98,500.0,249.7907,250.2186,249.781,249.9074,500.0
2022-12-28 09:50:00,257.29,257.3,256.15,256.63,7854.0,250.2089,250.2186,249.1003,249.5671,7854.0
2022-12-28 09:55:00,256.81,256.97,256.45,256.69,2851.0,249.7421,249.8977,249.392,249.6254,2851.0
2022-12-28 10:00:00,256.92,257.05,256.38,256.74,1243.0,249.8491,249.9755,249.3239,249.674,1243.0
2022-12-28 10:05:00,256.94,256.94,256.27,256.28,700.0,249.8685,249.8685,249.217,249.2267,700.0
2022-12-28 10:10:00,256.27,256.51,256.27,256.51,884.0,249.217,249.4504,249.217,249.4504,884.0
2022-12-28 10:15:00,256.65,256.98,256.64,256.64,1267.0,249.5865,249.9074,249.5768,249.5768,1267.0
2022-12-28 10:20:00,256.79,257.0,256.53,256.59,927.0,249.7227,249.9269,249.4698,249.5282,927.0
2022-12-28 10:25:00,256.74,256.74,256.16,256.16,1547.0,249.674,249.674,249.11,249.11,1547.0
2022-12-28 10:30:00,256.04,256.65,256.04,256.65,2637.0,248.9933,249.5865,248.9933,249.5865,2637.0
2022-12-28 10:35:00,256.54,256.73,256.41,256.53,1846.0,249.4795,249.6643,249.3531,249.4698,1846.0
2022-12-28 10:40:00,256.48,256.5,256.3,256.3,991.0,249.4212,249.4406,249.2461,249.2461,991.0
2022-12-28 10:45:00,256.26,256.38,256.26,256.38,562.0,249.2072,249.3239,249.2072,249.3239,562.0
2022-12-28 10:50:00,256.43,256.43,255.98,255.99,1500.0,249.3726,249.3726,248.9349,248.9447,1500.0
2022-12-28 10:55:00,255.88,255.88,255.5,255.51,725.0,248.8377,248.8377,248.4682,248.4779,725.0
2022-12-28 11:00:00,255.46,255.52,255.16,255.45,1510.0,248.4293,248.4876,248.1375,248.4195,1510.0
2022-12-28 11:05:00,255.53,255.53,255.07,255.4,5974.0,248.4973,248.4973,248.05,248.3709,5974.0
2022-12-28 11:10:00,255.23,255.4,254.88,254.89,1050.0,248.2056,248.3709,247.8652,247.8749,1050.0
2022-12-28 11:15:00,254.71,254.97,254.51,254.87,2289.0,247.6999,247.9527,247.5054,247.8555,2289.0
2022-12-28 11:20:00,255.12,255.12,255.1,255.1,200.0,248.0986,248.0986,248.0792,248.0792,200.0
2022-12-28 11:25:00,255.01,255.15,254.99,255.04,812.0,247.9916,248.1278,247.9722,248.0208,812.0
2022-12-28 11:30:00,254.9,254.9,254.52,254.52,1004.0,247.8847,247.8847,247.5151,247.5151,1004.0
2022-12-28 11:35:00,254.5,254.5,254.33,254.33,350.0,247.4957,247.4957,247.3304,247.3304,350.0
2022-12-28 11:40:00,254.56,254.84,254.56,254.84,802.0,247.554,247.8263,247.554,247.8263,802.0
2022-12-28 11:45:00,254.94,255.13,254.69,254.7,1674.0,247.9236,248.1083,247.6804,247.6902,1674.0
2022-12-28 11:50:00,254.82,254.88,254.78,254.88,2224.0,247.8069,247.8652,247.768,247.8652,2224.0
2022-12-28 11:55:00,254.69,254.69,254.51,254.66,500.0,247.6804,247.6804,247.5054,247.6513,500.0
2022-12-28 12:00:00,254.51,254.51,254.19,254.33,1204.0,247.5054,247.5054,247.1942,247.3304,1204.0
2022-12-28 12:05:00,254.3,254.33,254.18,254.33,1087.0,247.3012,247.3304,247.1845,247.3304,1087.0
2022-12-28 12:10:00,253.92,254.13,253.92,254.06,693.0,246.9316,247.1359,246.9316,247.0678,693.0
2022-12-28 12:15:00,254.04,254.24,254.04,254.24,600.0,247.0483,247.2428,247.0483,247.2428,600.0
2022-12-28 12:20:00,254.09,254.21,254.09,254.2,1256.0,247.097,247.2137,247.097,247.2039,1256.0
2022-12-28 12:25:00,254.25,254.42,254.25,254.39,800.0,247.2526,247.4179,247.2526,247.3887,800.0
2022-12-28 12:30:00,254.41,254.65,254.41,254.65,1018.0,247.4082,247.6415,247.4082,247.6415,1018.0
2022-12-28 12:35:00,254.71,254.79,254.4,254.4,1106.0,247.6999,247.7777,247.3984,247.3984,1106.0
2022-12-28 12:40:00,254.46,254.46,254.27,254.27,300.0,247.4568,247.4568,247.272,247.272,300.0
2022-12-28 12:45:00,254.53,254.71,254.36,254.71,1300.0,247.5249,247.6999,247.3595,247.6999,1300.0
2022-12-28 12:50:00,254.66,254.73,254.66,254.7,992.0,247.6513,247.7193,247.6513,247.6902,992.0
2022-12-28 12:55:00,254.72,254.98,254.72,254.98,895.0,247.7096,247.9625,247.7096,247.9625,895.0
2022-12-28 13:00:00,255.06,255.06,255.06,255.06,200.0,248.0403,248.0403,248.0403,248.0403,200.0
2022-12-28 13:05:00,255.34,255.42,255.34,255.42,200.0,248.3126,248.3904,248.3126,248.3904,200.0
2022-12-28 13:10:00,255.3,255.48,255.07,255.07,1903.0,248.2737,248.4487,248.05,248.05,1903.0
2022-12-28 13:15:00,255.21,255.33,255.18,255.32,604.0,248.1861,248.3028,248.157,248.2931,604.0
2022-12-28 13:20:00,255.06,255.07,254.99,255.04,882.0,248.0403,248.05,247.9722,248.0208,882.0
2022-12-28 13:25:00,254.94,255.17,254.93,255.17,960.0,247.9236,248.1472,247.9138,248.1472,960.0
2022-12-28 13:30:00,255.02,255.02,254.71,254.73,600.0,248.0014,248.0014,247.6999,247.7193,600.0
2022-12-28 13:35:00,254.8,254.87,254.75,254.76,1167.0,247.7874,247.8555,247.7388,247.7485,1167.0
2022-12-28 13:40:00,254.75,255.01,254.75,254.87,1456.0,247.7388,247.9916,247.7388,247.8555,1456.0
2022-12-28 13:45:00,254.75,254.85,254.74,254.85,881.0,247.7388,247.836,247.7291,247.836,881.0
2022-12-28 13:50:00,254.85,254.92,254.66,254.83,1252.0,247.836,247.9041,247.6513,247.8166,1252.0
2022-12-28 13:55:00,254.7,254.7,254.38,254.56,848.0,247.6902,247.6902,247.379,247.554,848.0
2022-12-28 14:00:00,254.65,254.74,254.53,254.74,822.0,247.6415,247.7291,247.5249,247.7291,822.0
2022-12-28 14:05:00,254.88,254.94,254.61,254.61,1049.0,247.8652,247.9236,247.6026,247.6026,1049.0
2022-12-28 14:10:00,254.25,254.51,254.25,254.49,932.0,247.2526,247.5054,247.2526,247.486,932.0
2022-12-28 14:15:00,254.5,254.5,254.28,254.47,300.0,247.4957,247.4957,247.2817,247.4665,300.0
2022-12-28 14:20:00,254.4,254.54,254.39,254.53,1144.0,247.3984,247.5346,247.3887,247.5249,1144.0
2022-12-28 14:25:00,254.6,254.69,254.6,254.69,300.0,247.5929,247.6804,247.5929,247.6804,300.0
2022-12-28 14:30:00,254.56,255.01,254.56,254.66,1285.0,247.554,247.9916,247.554,247.6513,1285.0
2022-12-28 14:35:00,254.58,254.69,254.57,254.59,707.0,247.5735,247.6804,247.5637,247.5832,707.0
2022-12-28 14:40:00,254.7,255.01,254.69,255.01,771.0,247.6902,247.9916,247.6804,247.9916,771.0
2022-12-28 14:45:00,255.26,255.32,255.13,255.13,800.0,248.2348,248.2931,248.1083,248.1083,800.0
2022-12-28 14:50:00,255.12,255.12,254.94,254.94,859.0,248.0986,248.0986,247.9236,247.9236,859.0
2022-12-28 14:55:00,254.87,255.0,254.78,254.79,1050.0,247.8555,247.9819,247.768,247.7777,1050.0
2022-12-28 15:00:00,254.7,254.7,254.3,254.3,1018.0,247.6902,247.6902,247.3012,247.3012,1018.0
2022-12-28 15:05:00,254.39,254.42,254.27,254.27,794.0,247.3887,247.4179,247.272,247.272,794.0
2022-12-28 15:10:00,254.3,254.3,253.98,253.98,683.0,247.3012,247.3012,246.99,246.99,683.0
2022-12-28 15:15:00,253.88,254.18,253.88,254.18,500.0,246.8927,247.1845,246.8927,247.1845,500.0
2022-12-28 15:20:00,254.15,254.15,254.03,254.03,956.0,247.1553,247.1553,247.0386,247.0386,956.0
2022-12-28 15:25:00,254.01,254.17,254.01,254.06,1315.0,247.0192,247.1748,247.0192,247.0678,1315.0
2022-12-28 15:30:00,254.06,254.41,254.06,254.31,2061.0,247.0678,247.4082,247.0678,247.3109,2061.0
2022-12-28 15:35:00,254.34,254.39,254.13,254.16,1334.0,247.3401,247.3887,247.1359,247.165,1334.0
2022-12-28 15:40:00,254.06,254.08,253.68,253.68,2574.0,247.0678,247.0872,246.6982,246.6982,2574.0
2022-12-28 15:45:00,253.67,253.87,253.55,253.79,1767.0,246.6885,246.883,246.5718,246.8052,1767.0
2022-12-28 15:50:00,253.8,254.0,253.66,253.9,3446.0,246.8149,247.0094,246.6788,246.9122,3446.0
2022-12-28 15:55:00,253.87,254.05,253.65,253.7,14466.0,246.883,247.0581,246.6691,246.7177,14466.0
2022-12-29 09:30:00,255.98,256.3,255.97,255.98,3672.0,248.9349,249.2461,248.9252,248.9349,3672.0
2022-12-29 09:35:00,256.13,256.19,256.12,256.19,210.0,249.0808,249.1392,249.0711,249.1392,210.0
2022-12-29 09:40:00,256.72,257.53,256.72,257.25,730.0,249.6546,250.4423,249.6546,250.17,730.0
2022-12-29 09:45:00,257.01,257.1,256.97,257.1,719.0,249.9366,250.0241,249.8977,250.0241,719.0
2022-12-29 09:50:00,257.04,257.49,256.93,257.49,1000.0,249.9658,250.4034,249.8588,250.4034,1000.0
2022-12-29 09:55:00,257.53,257.66,257.27,257.65,1227.0,250.4423,250.5687,250.1894,250.559,1227.0
2022-12-29 10:00:00,257.72,257.73,257.67,257.69,755.0,250.6271,250.6368,250.5784,250.5979,755.0
2022-12-29 10:05:00,257.8,257.91,257.61,257.91,1385.0,250.7049,250.8118,250.5201,250.8118,1385.0
2022-12-29 10:10:00,257.9,257.9,257.73,257.77,1173.0,250.8021,250.8021,250.6368,250.6757,1173.0
2022-12-29 10:15:00,257.93,258.2,257.93,257.94,689.0,250.8313,251.0938,250.8313,250.841,689.0
2022-12-29 10:20:00,257.88,258.01,257.74,257.99,2628.0,250.7827,250.9091,250.6465,250.8896,2628.0
2022-12-29 10:25:00,257.99,258.01,257.91,257.93,1007.0,250.8896,250.9091,250.8118,250.8313,1007.0
2022-12-29 10:30:00,258.12,258.2,258.12,258.2,204.0,251.016,251.0938,251.016,251.0938,204.0
2022-12-29 10:35:00,258.5,258.79,258.5,258.56,1888.0,251.3856,251.6676,251.3856,251.4439,1888.0
2022-12-29 10:40:00,258.5,258.5,258.32,258.39,869.0,251.3856,251.3856,251.2105,251.2786,869.0
2022-12-29 10:45:00,258.26,258.32,257.86,257.86,1442.0,251.1522,251.2105,250.7632,250.7632,1442.0
2022-12-29 10:50:00,257.92,257.92,257.92,257.92,100.0,250.8216,250.8216,250.8216,250.8216,100.0
2022-12-29 10:55:00,257.98,258.22,257.97,258.22,1200.0,250.8799,251.1133,250.8702,251.1133,1200.0
2022-12-29 11:00:00,258.22,258.37,258.19,258.35,2177.0,251.1133,251.2592,251.0841,251.2397,2177.0
2022-12-29 11:05:00,258.29,258.29,258.16,258.16,500.0,251.1814,251.1814,251.0549,251.0549,500.0
2022-12-29 11:10:00,258.06,258.06,257.9,257.9,600.0,250.9577,250.9577,250.8021,250.8021,600.0
2022-12-29 11:15:00,257.84,258.04,257.84,258.03,406.0,250.7438,250.9382,250.7438,250.9285,406.0
2022-12-29 11:20:00,257.94,257.94,257.83,257.93,799.0,250.841,250.841,250.734,250.8313,799.0
2022-12-29 11:25:00,257.99,257.99,257.99,257.99,100.0,250.8896,250.8896,250.8896,250.8896,100.0
2022-12-29 11:30:00,258.36,258.36,258.36,258.36,100.0,251.2494,251.2494,251.2494,251.2494,100.0
2022-12-29 11:35:00,258.37,258.39,258.34,258.39,698.0,251.2592,251.2786,251.23,251.2786,698.0
2022-12-29 11:40:00,258.34,258.44,258.34,258.44,200.0,251.23,251.3272,251.23,251.3272,200.0
2022-12-29 11:45:00,258.74,258.74,258.7,258.7,200.0,251.619,251.619,251.5801,251.5801,200.0
2022-12-29 11:50:00,258.73,259.23,258.72,259.2,1560.0,251.6093,252.0955,251.5995,252.0663,1560.0
2022-12-29 11:55:00,258.97,258.97,258.9,258.9,1214.0,251.8427,251.8427,251.7746,251.7746,1214.0
2022-12-29 12:00:00,258.85,258.95,258.71,258.72,1012.0,251.726,251.8232,251.5898,251.5995,1012.0
2022-12-29 12:05:00,258.73,258.83,258.73,258.83,363.0,251.6093,251.7065,251.6093,251.7065,363.0
2022-12-29 12:10:00,258.85,259.06,258.82,258.84,1654.0,251.726,251.9302,251.6968,251.7162,1654.0
2022-12-29 12:15:00,259.01,259.1,258.96,259.1,600.0,251.8816,251.9691,251.8329,251.9691,600.0
2022-12-29 12:20:00,259.26,259.27,259.0,259.14,2649.0,252.1247,252.1344,251.8718,252.008,2649.0
2022-12-29 12:25:00,259.04,259.07,258.94,259.03,1007.0,251.9107,251.9399,251.8135,251.901,1007.0
2022-12-29 12:30:00,259.14,259.31,259.14,259.31,500.0,252.008,252.1733,252.008,252.1733,500.0
2022-12-29 12:35:00,259.09,259.09,258.79,258.79,1159.0,251.9594,251.9594,251.6676,251.6676,1159.0
2022-12-29 12:40:00,258.9,258.9,258.84,258.86,600.0,251.7746,251.7746,251.7162,251.7357,600.0
2022-12-29 12:45:00,259.02,259.03,259.02,259.03,400.0,251.8913,251.901,251.8913,251.901,400.0
2022-12-29 12:50:00,259.09,259.09,259.09,259.09,100.0,251.9594,251.9594,251.9594,251.9594,100.0
2022-12-29 12:55:00,259.12,259.12,258.93,258.93,682.0,251.9885,251.9885,251.8038,251.8038,682.0
2022-12-29 13:00:00,259.17,259.35,259.13,259.18,1507.0,252.0371,252.2122,251.9982,252.0469,1507.0
2022-12-29 13:05:00,259.23,259.23,259.01,259.02,608.0,252.0955,252.0955,251.8816,251.8913,608.0
2022-12-29 13:10:00,259.18,259.36,259.18,259.29,1411.0,252.0469,252.2219,252.0469,252.1538,1411.0
2022-12-29 13:15:00,259.33,259.33,259.23,259.23,602.0,252.1927,252.1927,252.0955,252.0955,602.0
2022-12-29 13:20:00,259.19,259.27,259.11,259.27,623.0,252.0566,252.1344,251.9788,252.1344,623.0
2022-12-29 13:25:00,259.31,259.4,259.3,259.37,700.0,252.1733,252.2608,252.1636,252.2316,700.0
2022-12-29 13:30:00,259.27,259.34,259.17,259.17,1166.0,252.1344,252.2025,252.0371,252.0371,1166.0
2022-12-29 13:35:00,259.23,259.49,259.18,259.49,1037.0,252.0955,252.3483,252.0469,252.3483,1037.0
2022-12-29 13:40:00,259.54,259.56,259.38,259.38,924.0,252.397,252.4164,252.2414,252.2414,924.0
2022-12-29 13:45:00,259.48,259.49,259.33,259.49,1165.0,252.3386,252.3483,252.1927,252.3483,1165.0
2022-12-29 13:50:00,259.44,259.53,259.42,259.46,800.0,252.2997,252.3872,252.2803,252.3192,800.0
2022-12-29 13:55:00,259.5,259.5,259.39,259.48,958.0,252.3581,252.3581,252.2511,252.3386,958.0
2022-12-29 14:00:00,259.58,259.74,259.47,259.52,1800.0,252.4359,252.5915,252.3289,252.3775,1800.0
2022-12-29 14:05:00,259.57,259.57,259.37,259.37,1426.0,252.4261,252.4261,252.2316,252.2316,1426.0
2022-12-29 14:10:00,259.33,259.33,259.16,259.16,1271.0,252.1927,252.1927,252.0274,252.0274,1271.0
2022-12-29 14:15:00,259.11,259.26,259.05,259.18,1842.0,251.9788,252.1247,251.9205,252.0469,1842.0
2022-12-29 14:20:00,259.06,259.24,259.04,259.24,806.0,251.9302,252.1052,251.9107,252.1052,806.0
2022-12-29 14:25:00,259.14,259.14,258.87,258.87,900.0,252.008,252.008,251.7454,251.7454,900.0
2022-12-29 14:30:00,258.71,258.85,258.71,258.85,200.0,251.5898,251.726,251.5898,251.726,200.0
2022-12-29 14:35:00,258.84,259.05,258.83,259.05,836.0,251.7162,251.9205,251.7065,251.9205,836.0
2022-12-29 14:40:00,259.12,259.25,259.12,259.13,1200.0,251.9885,252.1149,251.9885,251.9982,1200.0
2022-12-29 14:45:00,259.07,259.13,258.98,259.11,1775.0,251.9399,251.9982,251.8524,251.9788,1775.0
2022-12-29 14:50:00,258.92,258.92,258.76,258.86,739.0,251.794,251.794,251.6384,251.7357,739.0
2022-12-29 14:55:00,258.65,258.74,258.65,258.74,1041.0,251.5315,251.619,251.5315,251.619,1041.0
2022-12-29 15:00:00,258.71,258.84,258.59,258.84,2411.0,251.5898,251.7162,251.4731,251.7162,2411.0
2022-12-29 15:05:00,258.99,259.05,258.81,258.87,1355.0,251.8621,251.9205,251.6871,251.7454,1355.0
2022-12-29 15:10:00,258.91,258.98,258.71,258.97,4766.0,251.7843,251.8524,251.5898,251.8427,4766.0
2022-12-29 15:15:00,258.86,258.92,258.48,258.48,3335.0,251.7357,251.794,251.3661,251.3661,3335.0
2022-12-29 15:20:00,258.6,258.83,258.59,258.8,2253.0,251.4828,251.7065,251.4731,251.6773,2253.0
2022-12-29 15:25:00,258.76,258.94,258.68,258.83,6684.0,251.6384,251.8135,251.5606,251.7065,6684.0
2022-12-29 15:30:00,258.85,258.91,258.68,258.76,1533.0,251.726,251.7843,251.5606,251.6384,1533.0
2022-12-29 15:35:00,258.76,258.83,258.71,258.75,3283.0,251.6384,251.7065,251.5898,251.6287,3283.0
2022-12-29 15:40:00,258.66,258.83,258.66,258.83,2856.0,251.5412,251.7065,251.5412,251.7065,2856.0
2022-12-29 15:45:00,258.9,259.17,258.87,259.06,7367.0,251.7746,252.0371,251.7454,251.9302,7367.0
2022-12-29 15:50:00,259.18,259.31,258.99,259.01,8800.0,252.0469,252.1733,251.8621,251.8816,8800.0
2022-12-29 15:55:00,258.95,259.01,258.65,258.84,14470.0,251.8232,251.8816,251.5315,251.7162,14470.0
2022-12-30 09:30:00,257.73,257.73,256.17,257.43,4233.0,250.6368,250.6368,249.1197,250.345,4233.0
2022-12-30 09:35:00,256.99,257.42,256.99,257.42,250.0,249.9171,250.3353,249.9171,250.3353,250.0
2022-12-30 09:40:00,257.46,257.49,256.68,256.68,1110.0,250.3742,250.4034,249.6157,249.6157,1110.0
2022-12-30 09:45:00,256.8,256.8,256.01,256.01,700.0,249.7324,249.7324,248.9641,248.9641,700.0
2022-12-30 09:50:00,256.01,256.01,256.01,256.01,100.0,248.9641,248.9641,248.9641,248.9641,100.0
2022-12-30 09:55:00,256.01,256.01,256.01,256.01,0.0,248.9641,248.9641,248.9641,248.9641,0.0
2022-12-30 10:00:00,256.64,256.66,256.57,256.65,426.0,249.5768,249.5962,249.5087,249.5865,426.0
2022-12-30 10:05:00,256.52,256.66,256.38,256.65,1038.0,249.4601,249.5962,249.3239,249.5865,1038.0
2022-12-30 10:10:00,256.55,256.65,256.55,256.65,652.0,249.4893,249.5865,249.4893,249.5865,652.0
2022-12-30 10:15:00,256.87,256.88,256.87,256.87,133.0,249.8004,249.8102,249.8004,249.8004,133.0
2022-12-30 10:20:00,257.54,257.82,257.38,257.5,1070.0,250.452,250.7243,250.2964,250.4131,1070.0
2022-12-30 10:25:00,257.38,257.38,257.06,257.06,749.0,250.2964,250.2964,249.9852,249.9852,749.0
2022-12-30 10:30:00,257.05,257.16,257.02,257.02,600.0,249.9755,250.0825,249.9463,249.9463,600.0
2022-12-30 10:35:00,257.16,257.26,257.15,257.17,518.0,250.0825,250.1797,250.0727,250.0922,518.0
2022-12-30 10:40:00,257.16,257.16,256.95,257.1,917.0,250.0825,250.0825,249.8782,250.0241,917.0
2022-12-30 10:45:00,256.99,257.35,256.98,257.35,768.0,249.9171,250.2672,249.9074,250.2672,768.0
2022-12-30 10:50:00,257.38,257.38,257.14,257.14,600.0,250.2964,250.2964,250.063,250.063,600.0
2022-12-30 10:55:00,257.13,257.25,256.74,256.75,1500.0,250.0533,250.17,249.674,249.6838,1500.0
2022-12-30 11:00:00,256.95,256.95,256.84,256.88,1352.0,249.8782,249.8782,249.7713,249.8102,1352.0
2022-12-30 11:05:00,257.05,257.22,256.94,257.08,1644.0,249.9755,250.1408,249.8685,250.0047,1644.0
2022-12-30 11:10:00,257.07,257.23,256.8,256.94,1454.0,249.9949,250.1505,249.7324,249.8685,1454.0
2022-12-30 11:15:00,256.94,256.94,256.6,256.65,1200.0,249.8685,249.8685,249.5379,249.5865,1200.0
2022-12-30 11:20:00,256.64,256.72,256.39,256.6,1504.0,249.5768,249.6546,249.3337,249.5379,1504.0
2022-12-30 11:25:00,256.57,256.57,256.39,256.52,1105.0,249.5087,249.5087,249.3337,249.4601,1105.0
2022-12-30 11:30:00,256.39,256.8,256.34,256.75,1951.0,249.3337,249.7324,249.285,249.6838,1951.0
2022-12-30 11:35:00,256.97,257.0,256.88,257.0,1000.0,249.8977,249.9269,249.8102,249.9269,1000.0
2022-12-30 11:40:00,257.02,257.02,256.96,256.96,400.0,249.9463,249.9463,249.888,249.888,400.0
2022-12-30 11:45:00,256.94,257.01,256.85,256.85,1273.0,249.8685,249.9366,249.781,249.781,1273.0
2022-12-30 11:50:00,256.85,256.85,256.65,256.83,1327.0,249.781,249.781,249.5865,249.7616,1327.0
2022-12-30 11:55:00,256.75,256.98,256.7,256.98,1100.0,249.6838,249.9074,249.6351,249.9074,1100.0
2022-12-30 12:00:00,256.93,257.02,256.87,257.02,800.0,249.8588,249.9463,249.8004,249.9463,800.0
2022-12-30 12:05:00,257.0,257.0,256.66,256.74,1212.0,249.9269,249.9269,249.5962,249.674,1212.0
2022-12-30 12:10:00,256.71,256.84,256.59,256.66,800.0,249.6449,249.7713,249.5282,249.5962,800.0
2022-12-30 12:15:00,256.65,256.76,256.59,256.75,873.0,249.5865,249.6935,249.5282,249.6838,873.0
2022-12-30 12:20:00,256.87,256.96,256.87,256.93,700.0,249.8004,249.888,249.8004,249.8588,700.0
2022-12-30 12:25:00,257.1,257.1,256.76,256.76,2041.0,250.0241,250.0241,249.6935,249.6935,2041.0
2022-12-30 12:30:00,256.73,257.0,256.73,257.0,1233.0,249.6643,249.9269,249.6643,249.9269,1233.0
2022-12-30 12:35:00,256.78,256.88,256.51,256.51,2124.0,249.7129,249.8102,249.4504,249.4504,2124.0
2022-12-30 12:40:00,256.48,256.7,256.48,256.7,565.0,249.4212,249.6351,249.4212,249.6351,565.0
2022-12-30 12:45:00,256.65,256.65,256.64,256.65,194.0,249.5865,249.5865,249.5768,249.5865,194.0
2022-12-30 12:50:00,256.74,256.74,256.51,256.51,1102.0,249.674,249.674,249.4504,249.4504,1102.0
2022-12-30 12:55:00,256.51,256.6,256.35,256.5,1727.0,249.4504,249.5379,249.2948,249.4406,1727.0
2022-12-30 13:00:00,256.69,256.69,256.52,256.52,400.0,249.6254,249.6254,249.4601,249.4601,400.0
2022-12-30 13:05:00,256.47,256.47,256.47,256.47,100.0,249.4115,249.4115,249.4115,249.4115,100.0
2022-12-30 13:10:00,256.51,256.57,256.51,256.56,310.0,249.4504,249.5087,249.4504,249.499,310.0
2022-12-30 13:15:00,256.56,256.59,255.96,255.96,4219.0,249.499,249.5282,248.9155,248.9155,4219.0
2022-12-30 13:20:00,255.58,255.58,255.33,255.33,500.0,248.546,248.546,248.3028,248.3028,500.0
2022-12-30 13:25:00,255.1,255.42,254.84,255.42,1570.0,248.0792,248.3904,247.8263,248.3904,1570.0
2022-12-30 13:30:00,255.49,255.68,255.46,255.65,1718.0,248.4584,248.6432,248.4293,248.614,1718.0
2022-12-30 13:35:00,255.79,255.79,255.59,255.64,1702.0,248.7502,248.7502,248.5557,248.6043,1702.0
2022-12-30 13:40:00,255.45,255.55,255.36,255.55,693.0,248.4195,248.5168,248.332,248.5168,693.0
2022-12-30 13:45:00,255.45,255.45,255.41,255.41,602.0,248.4195,248.4195,248.3806,248.3806,602.0
2022-12-30 13:50:00,255.51,255.51,255.5,255.51,160.0,248.4779,248.4779,248.4682,248.4779,160.0
2022-12-30 13:55:00,255.45,255.45,255.27,255.33,400.0,248.4195,248.4195,248.2445,248.3028,400.0
2022-12-30 14:00:00,255.33,255.39,255.05,255.05,1200.0,248.3028,248.3612,248.0305,248.0305,1200.0
2022-12-30 14:05:00,255.08,255.08,254.9,254.98,400.0,248.0597,248.0597,247.8847,247.9625,400.0
2022-12-30 14:10:00,255.12,255.23,255.0,255.23,407.0,248.0986,248.2056,247.9819,248.2056,407.0
2022-12-30 14:15:00,255.08,255.19,255.0,255.06,800.0,248.0597,248.1667,247.9819,248.0403,800.0
2022-12-30 14:20:00,255.1,255.19,255.08,255.13,635.0,248.0792,248.1667,248.0597,248.1083,635.0
2022-12-30 14:25:00,255.13,255.51,255.13,255.51,935.0,248.1083,248.4779,248.1083,248.4779,935.0
2022-12-30 14:30:00,255.48,255.74,255.46,255.64,1161.0,248.4487,248.7015,248.4293,248.6043,1161.0
2022-12-30 14:35:00,255.64,255.64,255.64,255.64,0.0,248.6043,248.6043,248.6043,248.6043,0.0
2022-12-30 14:40:00,255.55,255.61,255.49,255.56,709.0,248.5168,248.5751,248.4584,248.5265,709.0
2022-12-30 14:45:00,255.58,255.58,255.19,255.23,2002.0,248.546,248.546,248.1667,248.2056,2002.0
2022-12-30 14:50:00,255.33,255.49,255.32,255.4,542.0,248.3028,248.4584,248.2931,248.3709,542.0
2022-12-30 14:55:00,255.5,255.59,255.4,255.58,1400.0,248.4682,248.5557,248.3709,248.546,1400.0
2022-12-30 15:00:00,255.67,255.82,255.48,255.82,1592.0,248.6335,248.7793,248.4487,248.7793,1592.0
2022-12-30 15:05:00,255.65,255.65,255.47,255.62,1303.0,248.614,248.614,248.439,248.5849,1303.0
2022-12-30 15:10:00,256.2,256.24,256.2,256.24,397.0,249.1489,249.1878,249.1489,249.1878,397.0
2022-12-30 15:15:00,256.38,256.66,256.2,256.2,2100.0,249.3239,249.5962,249.1489,249.1489,2100.0
2022-12-30 15:20:00,256.37,256.37,255.74,255.79,6208.0,249.3142,249.3142,248.7015,248.7502,6208.0
2022-12-30 15:25:00,255.83,255.84,255.6,255.71,4401.0,248.7891,248.7988,248.5654,248.6724,4401.0
2022-12-30 15:30:00,255.71,256.1,255.68,256.1,2100.0,248.6724,249.0516,248.6432,249.0516,2100.0
2022-12-30 15:35:00,256.31,256.44,256.28,256.28,1838.0,249.2559,249.3823,249.2267,249.2267,1838.0
2022-12-30 15:40:00,256.36,256.71,256.36,256.71,1733.0,249.3045,249.6449,249.3045,249.6449,1733.0
2022-12-30 15:45:00,256.79,257.26,256.74,257.25,2439.0,249.7227,250.1797,249.674,250.17,2439.0
2022-12-30 15:50:00,257.5,257.74,257.33,257.74,9142.0,250.4131,250.6465,250.2478,250.6465,9142.0
2022-12-30 15:55:00,257.65,257.75,257.48,257.7,14372.0,250.559,250.6562,250.3937,250.6076,14372.0
2023-01-03 09:30:00,258.29,259.6,258.29,258.78,7655.0,251.1814,252.4553,251.1814,251.6579,7655.0
2023-01-03 09:35:00,259.56,259.56,258.46,258.87,1536.0,252.4164,252.4164,251.3467,251.7454,1536.0
2023-01-03 09:40:00,258.6,259.01,258.1,258.1,2272.0,251.4828,251.8816,250.9966,250.9966,2272.0
2023-01-03 09:45:00,257.66,257.66,256.53,257.14,2187.0,250.5687,250.5687,249.4698,250.063,2187.0
2023-01-03 09:50:00,257.29,257.29,256.78,256.79,1526.0,250.2089,250.2089,249.7129,249.7227,1526.0
2023-01-03 09:55:00,256.59,256.74,256.32,256.32,2000.0,249.5282,249.674,249.2656,249.2656,2000.0
2023-01-03 10:00:00,256.56,257.09,256.52,256.99,2106.0,249.499,250.0144,249.4601,249.9171,2106.0
2023-01-03 10:05:00,257.18,257.31,257.12,257.26,719.0,250.1019,250.2283,250.0436,250.1797,719.0
2023-01-03 10:10:00,257.12,257.12,256.72,256.72,895.0,250.0436,250.0436,249.6546,249.6546,895.0
2023-01-03 10:15:00,256.73,256.88,256.54,256.58,1346.0,249.6643,249.8102,249.4795,249.5184,1346.0
2023-01-03 10:20:00,256.66,257.05,256.65,257.05,3882.0,249.5962,249.9755,249.5865,249.9755,3882.0
2023-01-03 10:25:00,257.1,257.48,256.64,257.09,9755.0,250.0241,250.3937,249.5768,250.0144,9755.0
2023-01-03 10:30:00,257.09,257.13,256.87,256.87,600.0,250.0144,250.0533,249.8004,249.8004,600.0
2023-01-03 10:35:00,257.1,257.45,257.1,257.35,1105.0,250.0241,250.3645,250.0241,250.2672,1105.0
2023-01-03 10:40:00,257.5,257.59,257.3,257.3,591.0,250.4131,250.5006,250.2186,250.2186,591.0
2023-01-03 10:45:00,257.47,257.7,257.2,257.2,2403.0,250.3839,250.6076,250.1214,250.1214,2403.0
2023-01-03 10:50:00,257.13,257.15,257.0,257.15,429.0,250.0533,250.0727,249.9269,250.0727,429.0
2023-01-03 10:55:00,257.23,257.53,257.17,257.53,1578.0,250.1505,250.4423,250.0922,250.4423,1578.0
2023-01-03 11:00:00,257.69,257.69,257.25,257.25,564.0,250.5979,250.5979,250.17,250.17,564.0
2023-01-03 11:05:00,257.32,257.48,257.18,257.34,1706.0,250.2381,250.3937,250.1019,250.2575,1706.0
2023-01-03 11:10:00,256.77,256.78,256.11,256.18,918.0,249.7032,249.7129,249.0614,249.1294,918.0
2023-01-03 11:15:00,256.28,256.42,256.28,256.42,1101.0,249.2267,249.3628,249.2267,249.3628,1101.0
2023-01-03 11:20:00,256.42,256.68,256.25,256.67,789.0,249.3628,249.6157,249.1975,249.606,789.0
2023-01-03 11:25:00,256.44,256.49,256.3,256.49,583.0,249.3823,249.4309,249.2461,249.4309,583.0
2023-01-03 11:30:00,256.49,256.49,256.13,256.2,573.0,249.4309,249.4309,249.0808,249.1489,573.0
2023-01-03 11:35:00,256.33,256.37,256.33,256.37,400.0,249.2753,249.3142,249.2753,249.3142,400.0
2023-01-03 11:40:00,256.16,256.16,256.03,256.04,606.0,249.11,249.11,248.9836,248.9933,606.0
2023-01-03 11:45:00,256.03,256.44,255.97,256.17,10060.0,248.9836,249.3823,248.9252,249.1197,10060.0
2023-01-03 11:50:00,256.09,256.31,256.08,256.22,1055.0,249.0419,249.2559,249.0322,249.1683,1055.0
2023-01-03 11:55:00,256.36,256.44,256.36,256.44,343.0,249.3045,249.3823,249.3045,249.3823,343.0
2023-01-03 12:00:00,256.56,256.62,256.47,256.47,800.0,249.499,249.5573,249.4115,249.4115,800.0
2023-01-03 12:05:00,256.45,256.92,256.45,256.92,1995.0,249.392,249.8491,249.392,249.8491,1995.0
2023-01-03 12:10:00,256.97,257.06,256.86,257.06,1100.0,249.8977,249.9852,249.7907,249.9852,1100.0
2023-01-03 12:15:00,256.95,256.95,256.69,256.8,800.0,249.8782,249.8782,249.6254,249.7324,800.0
2023-01-03 12:20:00,256.79,256.79,256.27,256.27,2509.0,249.7227,249.7227,249.217,249.217,2509.0
2023-01-03 12:25:00,256.33,256.57,256.32,256.38,10152.0,249.2753,249.5087,249.2656,249.3239,10152.0
2023-01-03 12:30:00,256.22,257.18,255.91,257.18,11445.0,249.1683,250.1019,248.8669,250.1019,11445.0
2023-01-03 12:35:00,257.17,257.36,257.04,257.04,1143.0,250.0922,250.277,249.9658,249.9658,1143.0
2023-01-03 12:40:00,256.89,256.89,256.44,256.44,2181.0,249.8199,249.8199,249.3823,249.3823,2181.0
2023-01-03 12:45:00,256.17,256.31,255.7,255.71,2879.0,249.1197,249.2559,248.6626,248.6724,2879.0
2023-01-03 12:50:00,255.81,255.87,255.56,255.87,1649.0,248.7696,248.828,248.5265,248.828,1649.0
2023-01-03 12:55:00,255.73,255.93,255.67,255.93,1984.0,248.6918,248.8863,248.6335,248.8863,1984.0
2023-01-03 13:00:00,255.99,256.0,255.91,255.99,814.0,248.9447,248.9544,248.8669,248.9447,814.0
2023-01-03 13:05:00,255.91,255.91,255.65,255.84,1026.0,248.8669,248.8669,248.614,248.7988,1026.0
2023-01-03 13:10:00,255.89,256.04,255.78,255.78,1974.0,248.8474,248.9933,248.7404,248.7404,1974.0
2023-01-03 13:15:00,255.9,255.9,255.79,255.88,1428.0,248.8571,248.8571,248.7502,248.8377,1428.0
2023-01-03 13:20:00,255.87,255.94,255.77,255.77,1091.0,248.828,248.896,248.7307,248.7307,1091.0
2023-01-03 13:25:00,255.88,256.61,255.88,256.61,2964.0,248.8377,249.5476,248.8377,249.5476,2964.0
2023-01-03 13:30:00,256.64,256.94,256.5,256.5,2895.0,249.5768,249.8685,249.4406,249.4406,2895.0
2023-01-03 13:35:00,256.85,257.2,256.85,256.94,3479.0,249.781,250.1214,249.781,249.8685,3479.0
2023-01-03 13:40:00,256.97,257.19,256.89,257.19,3834.0,249.8977,250.1116,249.8199,250.1116,3834.0
2023-01-03 13:45:00,257.18,257.23,257.09,257.23,2875.0,250.1019,250.1505,250.0144,250.1505,2875.0
2023-01-03 13:50:00,257.26,257.49,257.06,257.22,8025.0,250.1797,250.4034,249.9852,250.1408,8025.0
2023-01-03 13:55:00,257.19,257.42,257.18,257.42,4243.0,250.1116,250.3353,250.1019,250.3353,4243.0
2023-01-03 14:00:00,257.57,257.64,257.28,257.51,3603.0,250.4812,250.5493,250.1992,250.4228,3603.0
2023-01-03 14:05:00,257.68,257.68,257.33,257.33,2533.0,250.5882,250.5882,250.2478,250.2478,2533.0
2023-01-03 14:10:00,257.35,257.36,256.84,256.91,2819.0,250.2672,250.277,249.7713,249.8393,2819.0
2023-01-03 14:15:00,257.05,257.14,257.0,257.0,1043.0,249.9755,250.063,249.9269,249.9269,1043.0
2023-01-03 14:20:00,256.85,256.87,256.39,256.39,1300.0,249.781,249.8004,249.3337,249.3337,1300.0
2023-01-03 14:25:00,256.23,256.26,256.07,256.25,400.0,249.1781,249.2072,249.0225,249.1975,400.0
2023-01-03 14:30:00,256.31,256.31,255.74,255.91,2549.0,249.2559,249.2559,248.7015,248.8669,2549.0
2023-01-03 14:35:00,255.8,255.95,255.79,255.84,1300.0,248.7599,248.9058,248.7502,248.7988,1300.0
2023-01-03 14:40:00,255.91,256.36,255.84,256.36,3970.0,248.8669,249.3045,248.7988,249.3045,3970.0
2023-01-03 14:45:00,256.45,257.26,256.42,257.2,4049.0,249.392,250.1797,249.3628,250.1214,4049.0
2023-01-03 14:50:00,257.17,257.17,256.62,256.69,2400.0,250.0922,250.0922,249.5573,249.6254,2400.0
2023-01-03 14:55:00,256.87,256.96,256.65,256.65,3795.0,249.8004,249.888,249.5865,249.5865,3795.0
2023-01-03 15:00:00,256.75,257.07,256.61,256.81,4782.0,249.6838,249.9949,249.5476,249.7421,4782.0
2023-01-03 15:05:00,256.93,256.95,256.54,256.55,1854.0,249.8588,249.8782,249.4795,249.4893,1854.0
2023-01-03 15:10:00,256.65,256.78,256.58,256.78,4093.0,249.5865,249.7129,249.5184,249.7129,4093.0
2023-01-03 15:15:00,256.85,257.07,256.85,256.94,3420.0,249.781,249.9949,249.781,249.8685,3420.0
2023-01-03 15:20:00,256.87,256.87,256.32,256.32,2300.0,249.8004,249.8004,249.2656,249.2656,2300.0
2023-01-03 15:25:00,256.36,256.78,256.29,256.58,6962.0,249.3045,249.7129,249.2364,249.5184,6962.0
2023-01-03 15:30:00,256.78,257.01,256.65,256.93,5871.0,249.7129,249.9366,249.5865,249.8588,5871.0
2023-01-03 15:35:00,256.97,257.11,256.7,256.92,5118.0,249.8977,250.0338,249.6351,249.8491,5118.0
2023-01-03 15:40:00,256.8,256.95,256.75,256.85,3820.0,249.7324,249.8782,249.6838,249.781,3820.0
2023-01-03 15:45:00,256.84,257.04,256.75,256.99,4862.0,249.7713,249.9658,249.6838,249.9171,4862.0
2023-01-03 15:50:00,257.04,257.56,257.04,257.5,10220.0,249.9658,250.4715,249.9658,250.4131,10220.0
2023-01-03 15:55:00,257.46,257.47,256.96,257.25,31859.0,250.3742,250.3839,249.888,250.17,31859.0
2023-01-04 09:30:00,259.4,259.86,259.4,259.86,4693.0,252.2608,252.7082,252.2608,252.7082,4693.0
2023-01-04 09:35:00,259.98,260.23,259.72,259.73,2407.0,252.8249,253.068,252.572,252.5817,2407.0
2023-01-04 09:40:00,259.81,260.67,259.53,259.98,3066.0,252.6595,253.4959,252.3872,252.8249,3066.0
2023-01-04 09:45:00,259.94,260.09,259.65,259.65,1815.0,252.786,252.9318,252.5039,252.5039,1815.0
2023-01-04 09:50:00,259.76,260.08,259.59,260.08,3016.0,252.6109,252.9221,252.4456,252.9221,3016.0
2023-01-04 09:55:00,259.98,260.64,259.98,260.25,3516.0,252.8249,253.4667,252.8249,253.0874,3516.0
2023-01-04 10:00:00,260.45,260.45,258.05,258.05,49584.0,253.2819,253.2819,250.948,250.948,49584.0
2023-01-04 10:05:00,258.5,258.5,257.81,258.0,2975.0,251.3856,251.3856,250.7146,250.8993,2975.0
2023-01-04 10:10:00,258.0,258.0,257.03,257.03,13328.0,250.8993,250.8993,249.956,249.956,13328.0
2023-01-04 10:15:00,257.49,258.13,257.48,258.13,1264.0,250.4034,251.0258,250.3937,251.0258,1264.0
2023-01-04 10:20:00,257.85,257.85,257.46,257.67,1315.0,250.7535,250.7535,250.3742,250.5784,1315.0
2023-01-04 10:25:00,257.67,257.69,257.48,257.48,400.0,250.5784,250.5979,250.3937,250.3937,400.0
2023-01-04 10:30:00,258.11,258.11,257.18,257.19,2596.0,251.0063,251.0063,250.1019,250.1116,2596.0
2023-01-04 10:35:00,257.38,257.57,257.17,257.55,1139.0,250.2964,250.4812,250.0922,250.4617,1139.0
2023-01-04 10:40:00,257.56,257.82,257.22,257.76,1047.0,250.4715,250.7243,250.1408,250.666,1047.0
2023-01-04 10:45:00,257.91,258.19,257.91,257.95,1100.0,250.8118,251.0841,250.8118,250.8507,1100.0
2023-01-04 10:50:00,257.92,258.02,257.66,257.69,4610.0,250.8216,250.9188,250.5687,250.5979,4610.0
2023-01-04 10:55:00,257.75,258.67,257.75,258.67,3109.0,250.6562,251.5509,250.6562,251.5509,3109.0
2023-01-04 11:00:00,258.68,258.68,258.53,258.57,1375.0,251.5606,251.5606,251.4148,251.4537,1375.0
2023-01-04 11:05:00,258.38,258.66,258.11,258.39,1528.0,251.2689,251.5412,251.0063,251.2786,1528.0
2023-01-04 11:10:00,258.55,258.72,258.22,258.7,910.0,251.4342,251.5995,251.1133,251.5801,910.0
2023-01-04 11:15:00,258.72,258.72,258.52,258.6,632.0,251.5995,251.5995,251.405,251.4828,632.0
2023-01-04 11:20:00,258.61,258.73,258.47,258.56,1851.0,251.4926,251.6093,251.3564,251.4439,1851.0
2023-01-04 11:25:00,258.66,258.82,258.48,258.48,1743.0,251.5412,251.6968,251.3661,251.3661,1743.0
2023-01-04 11:30:00,258.55,259.08,258.55,258.78,8745.0,251.4342,251.9496,251.4342,251.6579,8745.0
2023-01-04 11:35:00,258.9,259.03,258.58,258.73,15719.0,251.7746,251.901,251.4634,251.6093,15719.0
2023-01-04 11:40:00,258.9,259.53,258.9,259.53,1104.0,251.7746,252.3872,251.7746,252.3872,1104.0
2023-01-04 11:45:00,259.38,259.44,259.19,259.35,2396.0,252.2414,252.2997,252.0566,252.2122,2396.0
2023-01-04 11:50:00,259.35,259.46,259.23,259.4,3174.0,252.2122,252.3192,252.0955,252.2608,3174.0
2023-01-04 11:55:00,259.41,259.65,259.4,259.48,5387.0,252.2705,252.5039,252.2608,252.3386,5387.0
2023-01-04 12:00:00,259.64,259.67,259.5,259.55,2005.0,252.4942,252.5234,252.3581,252.4067,2005.0
2023-01-04 12:05:00,259.65,259.65,259.33,259.38,1139.0,252.5039,252.5039,252.1927,252.2414,1139.0
2023-01-04 12:10:00,259.49,259.49,259.22,259.22,1441.0,252.3483,252.3483,252.0858,252.0858,1441.0
2023-01-04 12:15:00,259.15,259.64,259.11,259.63,912.0,252.0177,252.4942,251.9788,252.4845,912.0
2023-01-04 12:20:00,259.43,259.75,259.43,259.74,925.0,252.29,252.6012,252.29,252.5915,925.0
2023-01-04 12:25:00,259.65,259.67,259.54,259.56,1879.0,252.5039,252.5234,252.397,252.4164,1879.0
2023-01-04 12:30:00,259.5,259.81,259.32,259.81,1260.0,252.3581,252.6595,252.183,252.6595,1260.0
2023-01-04 12:35:00,259.68,259.88,259.58,259.65,1480.0,252.5331,252.7276,252.4359,252.5039,1480.0
2023-01-04 12:40:00,259.59,259.77,259.59,259.77,919.0,252.4456,252.6206,252.4456,252.6206,919.0
2023-01-04 12:45:00,259.95,260.13,259.9,259.9,1915.0,252.7957,252.9707,252.7471,252.7471,1915.0
2023-01-04 12:50:00,259.97,259.97,259.61,259.74,800.0,252.8151,252.8151,252.465,252.5915,800.0
2023-01-04 12:55:00,259.49,259.7,259.3,259.39,996.0,252.3483,252.5526,252.1636,252.2511,996.0
2023-01-04 13:00:00,259.34,259.34,259.04,259.21,1000.0,252.2025,252.2025,251.9107,252.076,1000.0
2023-01-04 13:05:00,259.14,259.33,259.11,259.33,400.0,252.008,252.1927,251.9788,252.1927,400.0
2023-01-04 13:10:00,259.13,259.31,259.13,259.31,1543.0,251.9982,252.1733,251.9982,252.1733,1543.0
2023-01-04 13:15:00,259.3,259.74,259.3,259.71,1253.0,252.1636,252.5915,252.1636,252.5623,1253.0
2023-01-04 13:20:00,259.63,259.74,259.55,259.55,2313.0,252.4845,252.5915,252.4067,252.4067,2313.0
2023-01-04 13:25:00,259.56,259.56,259.47,259.47,300.0,252.4164,252.4164,252.3289,252.3289,300.0
2023-01-04 13:30:00,259.49,259.55,259.42,259.55,1008.0,252.3483,252.4067,252.2803,252.4067,1008.0
2023-01-04 13:35:00,259.62,259.71,259.62,259.69,500.0,252.4748,252.5623,252.4748,252.5428,500.0
2023-01-04 13:40:00,259.61,259.71,259.4,259.55,2037.0,252.465,252.5623,252.2608,252.4067,2037.0
2023-01-04 13:45:00,259.6,259.61,259.44,259.48,1516.0,252.4553,252.465,252.2997,252.3386,1516.0
2023-01-04 13:50:00,259.59,259.6,259.5,259.52,500.0,252.4456,252.4553,252.3581,252.3775,500.0
2023-01-04 13:55:00,259.52,259.52,258.74,258.74,2594.0,252.3775,252.3775,251.619,251.619,2594.0
2023-01-04 14:00:00,259.4,259.47,258.26,258.69,1969.0,252.2608,252.3289,251.1522,251.5704,1969.0
2023-01-04 14:05:00,258.9,259.2,258.32,258.34,2661.0,251.7746,252.0663,251.2105,251.23,2661.0
2023-01-04 14:10:00,258.22,258.42,257.77,258.08,7196.0,251.1133,251.3078,250.6757,250.9771,7196.0
2023-01-04 14:15:00,258.16,258.42,258.12,258.28,12938.0,251.0549,251.3078,251.016,251.1716,12938.0
2023-01-04 14:20:00,258.27,258.27,257.6,257.7,6763.0,251.1619,251.1619,250.5104,250.6076,6763.0
2023-01-04 14:25:00,257.32,257.32,256.12,256.12,7095.0,250.2381,250.2381,249.0711,249.0711,7095.0
2023-01-04 14:30:00,256.17,256.6,256.17,256.53,873.0,249.1197,249.5379,249.1197,249.4698,873.0
2023-01-04 14:35:00,256.64,256.66,256.46,256.52,1923.0,249.5768,249.5962,249.4017,249.4601,1923.0
2023-01-04 14:40:00,256.52,256.92,256.35,256.59,1704.0,249.4601,249.8491,249.2948,249.5282,1704.0
2023-01-04 14:45:00,256.49,256.81,256.35,256.43,1669.0,249.4309,249.7421,249.2948,249.3726,1669.0
2023-01-04 14:50:00,256.47,256.51,256.28,256.51,1123.0,249.4115,249.4504,249.2267,249.4504,1123.0
2023-01-04 14:55:00,256.54,257.14,256.47,257.05,1074.0,249.4795,250.063,249.4115,249.9755,1074.0
2023-01-04 15:00:00,257.36,257.36,257.13,257.13,797.0,250.277,250.277,250.0533,250.0533,797.0
2023-01-04 15:05:00,257.31,257.43,256.97,257.05,2296.0,250.2283,250.345,249.8977,249.9755,2296.0
2023-01-04 15:10:00,257.04,257.39,256.75,257.28,26944.0,249.9658,250.3061,249.6838,250.1992,26944.0
2023-01-04 15:15:00,257.38,257.69,257.15,257.32,5482.0,250.2964,250.5979,250.0727,250.2381,5482.0
2023-01-04 15:20:00,257.19,257.24,256.58,256.92,4999.0,250.1116,250.1603,249.5184,249.8491,4999.0
2023-01-04 15:25:00,256.92,257.12,256.78,256.86,1790.0,249.8491,250.0436,249.7129,249.7907,1790.0
2023-01-04 15:30:00,256.78,256.93,256.45,256.46,3635.0,249.7129,249.8588,249.392,249.4017,3635.0
2023-01-04 15:35:00,256.65,256.65,256.09,256.26,1849.0,249.5865,249.5865,249.0419,249.2072,1849.0
2023-01-04 15:40:00,256.18,256.23,256.11,256.12,2724.0,249.1294,249.1781,249.0614,249.0711,2724.0
2023-01-04 15:45:00,256.11,256.59,256.06,256.59,2846.0,249.0614,249.5282,249.0127,249.5282,2846.0
2023-01-04 15:50:00,256.77,257.2,256.77,257.11,12278.0,249.7032,250.1214,249.7032,250.0338,12278.0
2023-01-04 15:55:00,257.13,258.03,257.12,257.92,49849.0,250.0533,250.9285,250.0436,250.8216,49849.0
2023-01-05 09:30:00,256.94,257.46,256.81,257.14,15377.0,249.8685,250.3742,249.7421,250.063,15377.0
2023-01-05 09:35:00,256.91,256.97,256.48,256.76,1100.0,249.8393,249.8977,249.4212,249.6935,1100.0
2023-01-05 09:40:00,256.47,256.47,255.42,255.44,2901.0,249.4115,249.4115,248.3904,248.4098,2901.0
2023-01-05 09:45:00,255.4,255.46,254.39,254.62,1400.0,248.3709,248.4293,247.3887,247.6124,1400.0
2023-01-05 09:50:00,254.7,255.42,254.6,255.1,6682.0,247.6902,248.3904,247.5929,248.0792,6682.0
2023-01-05 09:55:00,255.39,255.87,255.17,255.66,1430.0,248.3612,248.828,248.1472,248.6238,1430.0
2023-01-05 10:00:00,255.6,256.27,255.6,256.09,1873.0,248.5654,249.217,248.5654,249.0419,1873.0
2023-01-05 10:05:00,256.1,256.73,256.07,256.38,3159.0,249.0516,249.6643,249.0225,249.3239,3159.0
2023-01-05 10:10:00,256.55,256.64,256.3,256.48,4819.0,249.4893,249.5768,249.2461,249.4212,4819.0
2023-01-05 10:15:00,256.48,256.61,256.09,256.14,7701.0,249.4212,249.5476,249.0419,249.0905,7701.0
2023-01-05 10:20:00,256.09,256.25,255.74,256.03,5089.0,249.0419,249.1975,248.7015,248.9836,5089.0
2023-01-05 10:25:00,256.04,256.39,256.04,256.35,1302.0,248.9933,249.3337,248.9933,249.2948,1302.0
2023-01-05 10:30:00,256.07,256.07,255.72,255.72,834.0,249.0225,249.0225,248.6821,248.6821,834.0
2023-01-05 10:35:00,255.73,256.34,255.71,256.07,3338.0,248.6918,249.285,248.6724,249.0225,3338.0
2023-01-05 10:40:00,256.01,256.28,255.84,256.28,1333.0,248.9641,249.2267,248.7988,249.2267,1333.0
2023-01-05 10:45:00,256.3,256.57,256.29,256.37,918.0,249.2461,249.5087,249.2364,249.3142,918.0
2023-01-05 10:50:00,256.36,256.43,255.67,255.77,1820.0,249.3045,249.3726,248.6335,248.7307,1820.0
2023-01-05 10:55:00,255.91,256.04,255.77,255.97,2519.0,248.8669,248.9933,248.7307,248.9252,2519.0
2023-01-05 11:00:00,255.82,255.9,255.5,255.66,1062.0,248.7793,248.8571,248.4682,248.6238,1062.0
2023-01-05 11:05:00,255.77,255.77,255.39,255.39,1825.0,248.7307,248.7307,248.3612,248.3612,1825.0
2023-01-05 11:10:00,255.75,255.75,254.86,255.23,1545.0,248.7113,248.7113,247.8458,248.2056,1545.0
2023-01-05 11:15:00,255.09,255.32,255.09,255.21,782.0,248.0694,248.2931,248.0694,248.1861,782.0
2023-01-05 11:20:00,255.1,255.26,254.85,254.98,1629.0,248.0792,248.2348,247.836,247.9625,1629.0
2023-01-05 11:25:00,254.91,255.13,254.89,254.97,1036.0,247.8944,248.1083,247.8749,247.9527,1036.0
2023-01-05 11:30:00,255.08,255.26,255.08,255.26,200.0,248.0597,248.2348,248.0597,248.2348,200.0
2023-01-05 11:35:00,255.1,255.28,254.91,254.98,1384.0,248.0792,248.2542,247.8944,247.9625,1384.0
2023-01-05 11:40:00,254.99,255.2,254.98,255.11,755.0,247.9722,248.1764,247.9625,248.0889,755.0
2023-01-05 11:45:00,255.16,255.35,254.89,255.06,1819.0,248.1375,248.3223,247.8749,248.0403,1819.0
2023-01-05 11:50:00,255.0,255.0,254.83,254.84,808.0,247.9819,247.9819,247.8166,247.8263,808.0
2023-01-05 11:55:00,254.75,254.81,254.53,254.55,1026.0,247.7388,247.7971,247.5249,247.5443,1026.0
2023-01-05 12:00:00,254.76,254.88,254.65,254.88,1329.0,247.7485,247.8652,247.6415,247.8652,1329.0
2023-01-05 12:05:00,255.06,255.25,254.92,255.25,1013.0,248.0403,248.225,247.9041,248.225,1013.0
2023-01-05 12:10:00,255.11,255.11,254.76,254.77,864.0,248.0889,248.0889,247.7485,247.7582,864.0
2023-01-05 12:15:00,255.03,255.06,254.39,254.39,1300.0,248.0111,248.0403,247.3887,247.3887,1300.0
2023-01-05 12:20:00,254.37,254.89,254.37,254.86,901.0,247.3693,247.8749,247.3693,247.8458,901.0
2023-01-05 12:25:00,254.85,254.95,254.84,254.95,713.0,247.836,247.9333,247.8263,247.9333,713.0
2023-01-05 12:30:00,254.95,255.0,254.69,255.0,889.0,247.9333,247.9819,247.6804,247.9819,889.0
2023-01-05 12:35:00,254.95,254.98,254.78,254.78,800.0,247.9333,247.9625,247.768,247.768,800.0
2023-01-05 12:40:00,254.81,254.81,254.44,254.45,435.0,247.7971,247.7971,247.4373,247.4471,435.0
2023-01-05 12:45:00,254.65,254.66,254.46,254.61,700.0,247.6415,247.6513,247.4568,247.6026,700.0
2023-01-05 12:50:00,254.67,254.67,254.38,254.39,654.0,247.661,247.661,247.379,247.3887,654.0
2023-01-05 12:55:00,254.38,254.43,254.3,254.41,1193.0,247.379,247.4276,247.3012,247.4082,1193.0
2023-01-05 13:00:00,254.34,254.38,254.26,254.38,1016.0,247.3401,247.379,247.2623,247.379,1016.0
2023-01-05 13:05:00,254.53,254.76,254.52,254.76,700.0,247.5249,247.7485,247.5151,247.7485,700.0
2023-01-05 13:10:00,254.96,254.96,254.66,254.66,1678.0,247.943,247.943,247.6513,247.6513,1678.0
2023-01-05 13:15:00,254.63,254.63,254.46,254.47,607.0,247.6221,247.6221,247.4568,247.4665,607.0
2023-01-05 13:20:00,254.56,255.55,254.51,255.55,2334.0,247.554,248.5168,247.5054,248.5168,2334.0
2023-01-05 13:25:00,255.48,255.96,255.47,255.64,1504.0,248.4487,248.9155,248.439,248.6043,1504.0
2023-01-05 13:30:00,255.6,255.78,255.6,255.68,400.0,248.5654,248.7404,248.5654,248.6432,400.0
2023-01-05 13:35:00,255.47,255.47,255.21,255.21,531.0,248.439,248.439,248.1861,248.1861,531.0
2023-01-05 13:40:00,255.31,255.42,255.09,255.09,1697.0,248.2834,248.3904,248.0694,248.0694,1697.0
2023-01-05 13:45:00,255.11,255.23,255.11,255.17,663.0,248.0889,248.2056,248.0889,248.1472,663.0
2023-01-05 13:50:00,255.14,255.38,255.13,255.38,1000.0,248.1181,248.3515,248.1083,248.3515,1000.0
2023-01-05 13:55:00,255.4,255.53,255.29,255.32,1761.0,248.3709,248.4973,248.2639,248.2931,1761.0
2023-01-05 14:00:00,255.44,255.88,255.44,255.88,1972.0,248.4098,248.8377,248.4098,248.8377,1972.0
2023-01-05 14:05:00,255.86,255.94,255.8,255.94,1174.0,248.8182,248.896,248.7599,248.896,1174.0
2023-01-05 14:10:00,255.91,255.99,255.73,255.78,4868.0,248.8669,248.9447,248.6918,248.7404,4868.0
2023-01-05 14:15:00,255.86,256.37,255.85,256.37,3678.0,248.8182,249.3142,248.8085,249.3142,3678.0
2023-01-05 14:20:00,256.3,256.3,255.95,256.07,2202.0,249.2461,249.2461,248.9058,249.0225,2202.0
2023-01-05 14:25:00,256.07,256.07,255.58,255.6,1501.0,249.0225,249.0225,248.546,248.5654,1501.0
2023-01-05 14:30:00,255.8,256.02,255.79,255.98,1408.0,248.7599,248.9738,248.7502,248.9349,1408.0
2023-01-05 14:35:00,256.02,256.74,256.02,256.67,2100.0,248.9738,249.674,248.9738,249.606,2100.0
2023-01-05 14:40:00,256.6,256.71,256.41,256.57,1798.0,249.5379,249.6449,249.3531,249.5087,1798.0
2023-01-05 14:45:00,256.5,256.51,256.06,256.33,8768.0,249.4406,249.4504,249.0127,249.2753,8768.0
2023-01-05 14:50:00,256.49,256.57,256.49,256.54,500.0,249.4309,249.5087,249.4309,249.4795,500.0
2023-01-05 14:55:00,256.44,256.44,256.22,256.22,1845.0,249.3823,249.3823,249.1683,249.1683,1845.0
2023-01-05 15:00:00,256.15,256.15,255.82,255.83,900.0,249.1003,249.1003,248.7793,248.7891,900.0
2023-01-05 15:05:00,255.74,255.74,255.57,255.66,1020.0,248.7015,248.7015,248.5362,248.6238,1020.0
2023-01-05 15:10:00,255.53,255.53,255.29,255.29,1400.0,248.4973,248.4973,248.2639,248.2639,1400.0
2023-01-05 15:15:00,255.39,255.39,255.19,255.24,1316.0,248.3612,248.3612,248.1667,248.2153,1316.0
2023-01-05 15:20:00,255.08,255.17,254.91,254.94,1916.0,248.0597,248.1472,247.8944,247.9236,1916.0
2023-01-05 15:25:00,254.88,254.93,254.71,254.81,1647.0,247.8652,247.9138,247.6999,247.7971,1647.0
2023-01-05 15:30:00,254.74,254.93,254.67,254.91,2755.0,247.7291,247.9138,247.661,247.8944,2755.0
2023-01-05 15:35:00,254.86,255.09,254.86,255.09,3745.0,247.8458,248.0694,247.8458,248.0694,3745.0
2023-01-05 15:40:00,255.03,255.05,254.77,254.89,3310.0,248.0111,248.0305,247.7582,247.8749,3310.0
2023-01-05 15:45:00,254.9,255.15,254.65,254.72,7110.0,247.8847,248.1278,247.6415,247.7096,7110.0
2023-01-05 15:50:00,254.58,254.99,254.51,254.93,9731.0,247.5735,247.9722,247.5054,247.9138,9731.0
2023-01-05 15:55:00,254.92,255.3,254.92,255.09,16576.0,247.9041,248.2737,247.9041,248.0694,16576.0
2023-01-06 09:30:00,258.86,261.23,256.66,261.23,7405.0,251.7357,254.0405,249.5962,254.0405,7405.0
2023-01-06 09:35:00,261.16,261.16,260.0,260.0,3000.0,253.9724,253.9724,252.8443,252.8443,3000.0
2023-01-06 09:40:00,259.05,259.05,258.94,258.94,400.0,251.9205,251.9205,251.8135,251.8135,400.0
2023-01-06 09:45:00,258.47,259.28,258.47,259.06,1450.0,251.3564,252.1441,251.3564,251.9302,1450.0
2023-01-06 09:50:00,258.85,259.51,258.84,259.39,2040.0,251.726,252.3678,251.7162,252.2511,2040.0
2023-01-06 09:55:00,259.6,259.71,259.36,259.6,906.0,252.4553,252.5623,252.2219,252.4553,906.0
2023-01-06 10:00:00,260.49,261.28,260.43,260.44,1054.0,253.3208,254.0891,253.2625,253.2722,1054.0
2023-01-06 10:05:00,260.68,260.9,260.67,260.9,828.0,253.5056,253.7195,253.4959,253.7195,828.0
2023-01-06 10:10:00,260.92,261.37,260.9,261.22,2204.0,253.739,254.1766,253.7195,254.0307,2204.0
2023-01-06 10:15:00,261.25,261.62,261.09,261.62,824.0,254.0599,254.4197,253.9043,254.4197,824.0
2023-01-06 10:20:00,261.83,261.83,261.7,261.71,700.0,254.6239,254.6239,254.4975,254.5072,700.0
2023-01-06 10:25:00,261.72,261.72,261.36,261.48,1403.0,254.517,254.517,254.1669,254.2836,1403.0
2023-01-06 10:30:00,261.8,261.99,261.8,261.99,800.0,254.5948,254.7795,254.5948,254.7795,800.0
2023-01-06 10:35:00,262.19,262.58,262.03,262.58,1916.0,254.974,255.3533,254.8184,255.3533,1916.0
2023-01-06 10:40:00,262.58,262.82,262.33,262.37,1423.0,255.3533,255.5867,255.1102,255.1491,1423.0
2023-01-06 10:45:00,262.37,262.53,262.15,262.53,2225.0,255.1491,255.3047,254.9351,255.3047,2225.0
2023-01-06 10:50:00,262.59,262.68,262.59,262.67,700.0,255.363,255.4505,255.363,255.4408,700.0
2023-01-06 10:55:00,262.66,263.05,262.62,263.05,1823.0,255.4311,255.8104,255.3922,255.8104,1823.0
2023-01-06 11:00:00,263.2,263.36,263.08,263.19,2241.0,255.9562,256.1118,255.8395,255.9465,2241.0
2023-01-06 11:05:00,263.39,263.42,263.28,263.28,652.0,256.141,256.1702,256.034,256.034,652.0
2023-01-06 11:10:00,263.47,263.47,263.3,263.31,300.0,256.2188,256.2188,256.0535,256.0632,300.0
2023-01-06 11:15:00,263.32,263.37,263.22,263.37,714.0,256.0729,256.1216,255.9757,256.1216,714.0
2023-01-06 11:20:00,263.58,263.93,263.58,263.88,1860.0,256.3258,256.6661,256.3258,256.6175,1860.0
2023-01-06 11:25:00,263.9,263.9,263.35,263.59,1404.0,256.637,256.637,256.1021,256.3355,1404.0
2023-01-06 11:30:00,263.59,263.59,263.59,263.59,0.0,256.3355,256.3355,256.3355,256.3355,0.0
2023-01-06 11:35:00,263.67,263.93,263.67,263.93,533.0,256.4133,256.6661,256.4133,256.6661,533.0
2023-01-06 11:40:00,263.98,263.98,263.57,263.57,1012.0,256.7148,256.7148,256.3161,256.3161,1012.0
2023-01-06 11:45:00,263.85,263.93,263.85,263.93,300.0,256.5883,256.6661,256.5883,256.6661,300.0
2023-01-06 11:50:00,263.84,264.0,263.81,263.9,1184.0,256.5786,256.7342,256.5494,256.637,1184.0
2023-01-06 11:55:00,263.89,264.22,263.89,264.07,1500.0,256.6272,256.9482,256.6272,256.8023,1500.0
2023-01-06 12:00:00,263.75,263.75,263.68,263.68,250.0,256.4911,256.4911,256.423,256.423,250.0
2023-01-06 12:05:00,263.6,263.64,263.46,263.46,805.0,256.3452,256.3841,256.2091,256.2091,805.0
2023-01-06 12:10:00,263.38,263.44,263.14,263.14,900.0,256.1313,256.1896,255.8979,255.8979,900.0
2023-01-06 12:15:00,263.32,263.32,263.0,263.31,1078.0,256.0729,256.0729,255.7617,256.0632,1078.0
2023-01-06 12:20:00,263.31,263.38,263.11,263.11,600.0,256.0632,256.1313,255.8687,255.8687,600.0
2023-01-06 12:25:00,263.04,263.04,263.04,263.04,300.0,255.8006,255.8006,255.8006,255.8006,300.0
2023-01-06 12:30:00,263.19,263.19,262.94,262.94,300.0,255.9465,255.9465,255.7034,255.7034,300.0
2023-01-06 12:35:00,262.84,263.05,262.84,263.05,799.0,255.6061,255.8104,255.6061,255.8104,799.0
2023-01-06 12:40:00,263.01,263.02,262.93,262.93,301.0,255.7715,255.7812,255.6937,255.6937,301.0
2023-01-06 12:45:00,262.83,262.85,262.82,262.85,521.0,255.5964,255.6159,255.5867,255.6159,521.0
2023-01-06 12:50:00,262.63,262.64,262.5,262.51,300.0,255.4019,255.4116,255.2755,255.2852,300.0
2023-01-06 12:55:00,262.37,262.51,262.31,262.41,504.0,255.1491,255.2852,255.0907,255.188,504.0
2023-01-06 13:00:00,262.64,262.64,262.49,262.49,620.0,255.4116,255.4116,255.2658,255.2658,620.0
2023-01-06 13:05:00,262.51,262.74,262.51,262.67,1085.0,255.2852,255.5089,255.2852,255.4408,1085.0
2023-01-06 13:10:00,262.65,262.75,262.64,262.75,221.0,255.4214,255.5186,255.4116,255.5186,221.0
2023-01-06 13:15:00,262.84,262.84,262.69,262.69,200.0,255.6061,255.6061,255.4603,255.4603,200.0
2023-01-06 13:20:00,262.61,262.77,262.6,262.75,1324.0,255.3825,255.5381,255.3727,255.5186,1324.0
2023-01-06 13:25:00,262.89,262.99,262.89,262.99,300.0,255.6548,255.752,255.6548,255.752,300.0
2023-01-06 13:30:00,263.1,263.13,263.09,263.13,450.0,255.859,255.8882,255.8493,255.8882,450.0
2023-01-06 13:35:00,263.3,263.3,263.09,263.09,900.0,256.0535,256.0535,255.8493,255.8493,900.0
2023-01-06 13:40:00,262.99,263.23,262.97,263.01,755.0,255.752,255.9854,255.7326,255.7715,755.0
2023-01-06 13:45:00,263.13,263.13,263.04,263.04,318.0,255.8882,255.8882,255.8006,255.8006,318.0
2023-01-06 13:50:00,263.02,263.05,262.93,263.05,804.0,255.7812,255.8104,255.6937,255.8104,804.0
2023-01-06 13:55:00,263.1,263.18,262.98,263.06,2053.0,255.859,255.9368,255.7423,255.8201,2053.0
2023-01-06 14:00:00,263.14,263.33,263.06,263.32,800.0,255.8979,256.0827,255.8201,256.0729,800.0
2023-01-06 14:05:00,263.46,263.53,263.28,263.37,1224.0,256.2091,256.2772,256.034,256.1216,1224.0
2023-01-06 14:10:00,263.39,263.61,263.39,263.5,524.0,256.141,256.355,256.141,256.248,524.0
2023-01-06 14:15:00,263.64,263.84,263.63,263.84,1276.0,256.3841,256.5786,256.3744,256.5786,1276.0
2023-01-06 14:20:00,263.82,264.03,263.82,264.03,720.0,256.5592,256.7634,256.5592,256.7634,720.0
2023-01-06 14:25:00,264.2,264.27,264.12,264.13,1529.0,256.9287,256.9968,256.8509,256.8606,1529.0
2023-01-06 14:30:00,264.31,264.33,264.22,264.33,810.0,257.0357,257.0551,256.9482,257.0551,810.0
2023-01-06 14:35:00,264.24,264.43,264.17,264.43,2202.0,256.9676,257.1524,256.8995,257.1524,2202.0
2023-01-06 14:40:00,264.48,264.73,264.47,264.73,700.0,257.201,257.4441,257.1913,257.4441,700.0
2023-01-06 14:45:00,264.65,264.65,264.43,264.62,1300.0,257.3663,257.3663,257.1524,257.3372,1300.0
2023-01-06 14:50:00,264.68,264.78,264.56,264.68,1500.0,257.3955,257.4928,257.2788,257.3955,1500.0
2023-01-06 14:55:00,264.79,264.94,264.73,264.82,1700.0,257.5025,257.6483,257.4441,257.5317,1700.0
2023-01-06 15:00:00,264.82,265.09,264.82,264.84,4281.0,257.5317,257.7942,257.5317,257.5511,4281.0
2023-01-06 15:05:00,264.63,264.82,264.63,264.75,805.0,257.3469,257.5317,257.3469,257.4636,805.0
2023-01-06 15:10:00,264.67,264.7,264.5,264.59,1106.0,257.3858,257.415,257.2205,257.308,1106.0
2023-01-06 15:15:00,264.69,264.7,264.25,264.36,2538.0,257.4052,257.415,256.9773,257.0843,2538.0
2023-01-06 15:20:00,264.34,264.36,264.22,264.36,2026.0,257.0649,257.0843,256.9482,257.0843,2026.0
2023-01-06 15:25:00,264.34,264.39,264.18,264.19,2019.0,257.0649,257.1135,256.9093,256.919,2019.0
2023-01-06 15:30:00,264.33,264.57,264.33,264.48,3488.0,257.0551,257.2885,257.0551,257.201,3488.0
2023-01-06 15:35:00,264.5,264.52,264.31,264.49,2532.0,257.2205,257.2399,257.0357,257.2107,2532.0
2023-01-06 15:40:00,264.55,264.74,264.55,264.74,2156.0,257.2691,257.4539,257.2691,257.4539,2156.0
2023-01-06 15:45:00,264.69,264.84,264.52,264.53,2666.0,257.4052,257.5511,257.2399,257.2496,2666.0
2023-01-06 15:50:00,264.26,264.3,264.02,264.07,3242.0,256.9871,257.026,256.7537,256.8023,3242.0
2023-01-06 15:55:00,264.15,264.25,263.76,263.77,16443.0,256.8801,256.9773,256.5008,256.5105,16443.0
2023-01-09 09:30:00,264.45,264.45,263.93,263.93,6857.0,257.1718,257.1718,256.6661,256.6661,6857.0
2023-01-09 09:35:00,263.78,264.31,263.55,263.55,300.0,256.5203,257.0357,256.2966,256.2966,300.0
2023-01-09 09:40:00,263.79,264.56,263.79,263.97,4877.0,256.53,257.2788,256.53,256.705,4877.0
2023-01-09 09:45:00,264.5,265.34,263.95,265.34,1350.0,257.2205,258.0373,256.6856,258.0373,1350.0
2023-01-09 09:50:00,265.56,266.33,265.56,266.33,500.0,258.2513,259.0001,258.2513,259.0001,500.0
2023-01-09 09:55:00,266.31,266.36,265.72,265.88,1610.0,258.9806,259.0293,258.4069,258.5625,1610.0
2023-01-09 10:00:00,266.06,266.31,266.01,266.31,1200.0,258.7375,258.9806,258.6889,258.9806,1200.0
2023-01-09 10:05:00,266.18,266.52,266.15,266.22,2600.0,258.8542,259.1849,258.825,258.8931,2600.0
2023-01-09 10:10:00,266.11,266.11,265.96,265.96,1066.0,258.7861,258.7861,258.6403,258.6403,1066.0
2023-01-09 10:15:00,266.04,266.5,266.04,266.5,2060.0,258.7181,259.1654,258.7181,259.1654,2060.0
2023-01-09 10:20:00,266.16,266.16,265.74,265.83,1630.0,258.8348,258.8348,258.4263,258.5139,1630.0
2023-01-09 10:25:00,265.59,265.91,265.59,265.87,754.0,258.2805,258.5917,258.2805,258.5528,754.0
2023-01-09 10:30:00,265.61,266.43,265.61,266.43,551.0,258.2999,259.0973,258.2999,259.0973,551.0
2023-01-09 10:35:00,266.34,266.78,266.34,266.78,612.0,259.0098,259.4377,259.0098,259.4377,612.0
2023-01-09 10:40:00,266.65,266.84,266.65,266.84,615.0,259.3113,259.4961,259.3113,259.4961,615.0
2023-01-09 10:45:00,267.06,267.59,267.06,267.59,1500.0,259.71,260.2254,259.71,260.2254,1500.0
2023-01-09 10:50:00,267.64,267.64,267.45,267.59,703.0,260.274,260.274,260.0893,260.2254,703.0
2023-01-09 10:55:00,267.58,267.58,267.22,267.22,854.0,260.2157,260.2157,259.8656,259.8656,854.0
2023-01-09 11:00:00,267.47,267.82,267.47,267.75,1936.0,260.1087,260.4491,260.1087,260.381,1936.0
2023-01-09 11:05:00,267.76,267.98,267.62,267.62,1795.0,260.3907,260.6047,260.2546,260.2546,1795.0
2023-01-09 11:10:00,267.56,267.85,267.56,267.67,800.0,260.1962,260.4783,260.1962,260.3032,800.0
2023-01-09 11:15:00,267.85,267.87,267.68,267.73,1329.0,260.4783,260.4977,260.3129,260.3616,1329.0
2023-01-09 11:20:00,267.8,267.96,267.62,267.96,2826.0,260.4296,260.5852,260.2546,260.5852,2826.0
2023-01-09 11:25:00,267.98,268.13,267.68,267.8,2349.0,260.6047,260.7506,260.3129,260.4296,2349.0
2023-01-09 11:30:00,267.89,267.99,267.52,267.54,2226.0,260.5172,260.6144,260.1573,260.1768,2226.0
2023-01-09 11:35:00,267.69,267.8,267.16,267.17,1462.0,260.3227,260.4296,259.8072,259.817,1462.0
2023-01-09 11:40:00,267.21,267.41,267.08,267.41,1803.0,259.8559,260.0504,259.7295,260.0504,1803.0
2023-01-09 11:45:00,267.53,267.53,267.26,267.26,3117.0,260.1671,260.1671,259.9045,259.9045,3117.0
2023-01-09 11:50:00,267.19,267.74,267.19,267.74,1600.0,259.8364,260.3713,259.8364,260.3713,1600.0
2023-01-09 11:55:00,267.89,267.93,267.45,267.63,1294.0,260.5172,260.5561,260.0893,260.2643,1294.0
2023-01-09 12:00:00,267.78,267.78,267.43,267.5,611.0,260.4102,260.4102,260.0698,260.1379,611.0
2023-01-09 12:05:00,267.15,267.15,266.83,266.84,700.0,259.7975,259.7975,259.4863,259.4961,700.0
2023-01-09 12:10:00,266.94,267.31,266.9,266.9,2511.0,259.5933,259.9531,259.5544,259.5544,2511.0
2023-01-09 12:15:00,266.73,266.81,266.6,266.81,725.0,259.3891,259.4669,259.2627,259.4669,725.0
2023-01-09 12:20:00,266.85,266.85,266.71,266.75,400.0,259.5058,259.5058,259.3696,259.4085,400.0
2023-01-09 12:25:00,266.7,266.7,266.47,266.48,1800.0,259.3599,259.3599,259.1362,259.146,1800.0
2023-01-09 12:30:00,266.55,266.6,266.04,266.09,2101.0,259.214,259.2627,258.7181,258.7667,2101.0
2023-01-09 12:35:00,265.94,265.94,265.94,265.94,200.0,258.6208,258.6208,258.6208,258.6208,200.0
2023-01-09 12:40:00,265.73,265.8,265.54,265.55,2591.0,258.4166,258.4847,258.2318,258.2416,2591.0
2023-01-09 12:45:00,265.61,265.63,265.34,265.34,1819.0,258.2999,258.3194,258.0373,258.0373,1819.0
2023-01-09 12:50:00,265.68,265.69,265.63,265.63,600.0,258.368,258.3777,258.3194,258.3194,600.0
2023-01-09 12:55:00,265.52,265.52,265.33,265.37,1338.0,258.2124,258.2124,258.0276,258.0665,1338.0
2023-01-09 13:00:00,265.31,265.56,265.3,265.53,4652.0,258.0082,258.2513,257.9984,258.2221,4652.0
2023-01-09 13:05:00,265.33,265.33,264.93,264.93,1143.0,258.0276,258.0276,257.6386,257.6386,1143.0
2023-01-09 13:10:00,264.88,265.07,264.88,265.03,1033.0,257.59,257.7748,257.59,257.7359,1033.0
2023-01-09 13:15:00,264.99,265.1,264.91,264.96,1317.0,257.697,257.8039,257.6192,257.6678,1317.0
2023-01-09 13:20:00,265.01,265.22,265.01,265.09,1100.0,257.7164,257.9206,257.7164,257.7942,1100.0
2023-01-09 13:25:00,264.83,264.84,264.7,264.79,855.0,257.5414,257.5511,257.415,257.5025,855.0
2023-01-09 13:30:00,264.75,264.79,264.52,264.52,1035.0,257.4636,257.5025,257.2399,257.2399,1035.0
2023-01-09 13:35:00,264.44,264.45,263.76,263.9,2969.0,257.1621,257.1718,256.5008,256.637,2969.0
2023-01-09 13:40:00,263.79,263.79,263.22,263.23,528.0,256.53,256.53,255.9757,255.9854,528.0
2023-01-09 13:45:00,263.02,263.12,262.34,262.96,11960.0,255.7812,255.8784,255.1199,255.7228,11960.0
2023-01-09 13:50:00,262.79,263.17,262.79,263.09,1112.0,255.5575,255.9271,255.5575,255.8493,1112.0
2023-01-09 13:55:00,263.07,263.27,262.78,263.04,3536.0,255.8298,256.0243,255.5478,255.8006,3536.0
2023-01-09 14:00:00,263.19,263.38,263.13,263.28,1700.0,255.9465,256.1313,255.8882,256.034,1700.0
2023-01-09 14:05:00,263.2,263.2,262.64,262.86,2901.0,255.9562,255.9562,255.4116,255.6256,2901.0
2023-01-09 14:10:00,262.9,262.9,262.46,262.56,1448.0,255.6645,255.6645,255.2366,255.3338,1448.0
2023-01-09 14:15:00,262.38,262.51,262.26,262.3,1700.0,255.1588,255.2852,255.0421,255.081,1700.0
2023-01-09 14:20:00,262.48,262.57,262.3,262.47,2531.0,255.2561,255.3436,255.081,255.2463,2531.0
2023-01-09 14:25:00,262.25,262.38,262.14,262.18,2800.0,255.0324,255.1588,254.9254,254.9643,2800.0
2023-01-09 14:30:00,262.14,262.31,261.93,261.94,3505.0,254.9254,255.0907,254.7212,254.7309,3505.0
2023-01-09 14:35:00,262.03,262.03,261.66,261.66,2040.0,254.8184,254.8184,254.4586,254.4586,2040.0
2023-01-09 14:40:00,261.58,261.75,261.31,261.69,3800.0,254.3808,254.5461,254.1183,254.4878,3800.0
2023-01-09 14:45:00,261.55,261.86,261.49,261.76,2035.0,254.3516,254.6531,254.2933,254.5559,2035.0
2023-01-09 14:50:00,261.59,261.8,261.58,261.8,1768.0,254.3905,254.5948,254.3808,254.5948,1768.0
2023-01-09 14:55:00,261.77,261.83,261.21,261.31,2523.0,254.5656,254.6239,254.021,254.1183,2523.0
2023-01-09 15:00:00,261.21,261.35,261.0,261.19,3262.0,254.021,254.1572,253.8168,254.0016,3262.0
2023-01-09 15:05:00,261.27,261.52,261.27,261.51,2300.0,254.0794,254.3225,254.0794,254.3127,2300.0
2023-01-09 15:10:00,261.51,261.51,260.88,260.99,2500.0,254.3127,254.3127,253.7001,253.8071,2500.0
2023-01-09 15:15:00,260.85,261.18,260.82,261.08,4535.0,253.6709,253.9918,253.6417,253.8946,4535.0
2023-01-09 15:20:00,261.03,261.28,260.93,260.93,5386.0,253.846,254.0891,253.7487,253.7487,5386.0
2023-01-09 15:25:00,260.86,261.04,260.55,260.55,3581.0,253.6806,253.8557,253.3792,253.3792,3581.0
2023-01-09 15:30:00,260.59,260.74,260.33,260.55,5219.0,253.4181,253.5639,253.1652,253.3792,5219.0
2023-01-09 15:35:00,260.45,260.56,260.29,260.42,3710.0,253.2819,253.3889,253.1263,253.2527,3710.0
2023-01-09 15:40:00,260.42,261.05,260.35,260.99,6285.0,253.2527,253.8654,253.1847,253.8071,6285.0
2023-01-09 15:45:00,260.96,260.96,260.39,260.45,5848.0,253.7779,253.7779,253.2236,253.2819,5848.0
2023-01-09 15:50:00,260.54,260.92,260.48,260.84,20291.0,253.3694,253.739,253.3111,253.6612,20291.0
2023-01-09 15:55:00,260.84,260.84,260.35,260.56,31625.0,253.6612,253.6612,253.1847,253.3889,31625.0
2023-01-10 09:30:00,260.96,261.32,260.82,261.29,3735.0,253.7779,254.128,253.6417,254.0988,3735.0
2023-01-10 09:35:00,261.62,261.62,261.57,261.57,300.0,254.4197,254.4197,254.3711,254.3711,300.0
2023-01-10 09:40:00,261.72,261.72,261.2,261.7,336.0,254.517,254.517,254.0113,254.4975,336.0
2023-01-10 09:45:00,261.74,261.74,260.89,260.9,700.0,254.5364,254.5364,253.7098,253.7195,700.0
2023-01-10 09:50:00,260.98,261.1,260.67,260.81,1895.0,253.7973,253.914,253.4959,253.632,1895.0
2023-01-10 09:55:00,260.82,261.31,260.66,261.21,3766.0,253.6417,254.1183,253.4861,254.021,3766.0
2023-01-10 10:00:00,260.89,261.06,260.67,260.78,1595.0,253.7098,253.8751,253.4959,253.6028,1595.0
2023-01-10 10:05:00,261.26,261.52,261.03,261.03,1163.0,254.0696,254.3225,253.846,253.846,1163.0
2023-01-10 10:10:00,261.14,261.46,260.91,261.22,2911.0,253.9529,254.2641,253.7293,254.0307,2911.0
2023-01-10 10:15:00,261.31,261.53,260.99,261.0,1206.0,254.1183,254.3322,253.8071,253.8168,1206.0
2023-01-10 10:20:00,260.8,260.93,260.69,260.91,900.0,253.6223,253.7487,253.5153,253.7293,900.0
2023-01-10 10:25:00,260.94,261.16,260.41,260.42,5023.0,253.7584,253.9724,253.243,253.2527,5023.0
2023-01-10 10:30:00,260.41,260.41,259.66,259.66,621.0,253.243,253.243,252.5137,252.5137,621.0
2023-01-10 10:35:00,259.81,260.14,259.8,260.14,1400.0,252.6595,252.9805,252.6498,252.9805,1400.0
2023-01-10 10:40:00,260.14,260.16,259.8,259.8,1002.0,252.9805,252.9999,252.6498,252.6498,1002.0
2023-01-10 10:45:00,259.89,260.1,259.89,260.09,1422.0,252.7373,252.9416,252.7373,252.9318,1422.0
2023-01-10 10:50:00,259.99,260.58,259.98,260.58,1841.0,252.8346,253.4083,252.8249,253.4083,1841.0
2023-01-10 10:55:00,260.47,261.07,260.46,260.86,1228.0,253.3014,253.8849,253.2916,253.6806,1228.0
2023-01-10 11:00:00,260.98,261.13,260.91,261.13,1800.0,253.7973,253.9432,253.7293,253.9432,1800.0
2023-01-10 11:05:00,261.03,261.12,260.95,261.0,700.0,253.846,253.9335,253.7682,253.8168,700.0
2023-01-10 11:10:00,260.85,261.07,260.78,261.01,2392.0,253.6709,253.8849,253.6028,253.8265,2392.0
2023-01-10 11:15:00,261.03,261.03,260.73,260.9,1395.0,253.846,253.846,253.5542,253.7195,1395.0
2023-01-10 11:20:00,261.05,261.05,260.69,260.93,1741.0,253.8654,253.8654,253.5153,253.7487,1741.0
2023-01-10 11:25:00,260.78,260.8,260.28,260.28,3147.0,253.6028,253.6223,253.1166,253.1166,3147.0
2023-01-10 11:30:00,260.29,260.4,259.99,260.11,1800.0,253.1263,253.2333,252.8346,252.9513,1800.0
2023-01-10 11:35:00,260.09,260.09,260.09,260.09,100.0,252.9318,252.9318,252.9318,252.9318,100.0
2023-01-10 11:40:00,260.12,260.12,260.12,260.12,100.0,252.961,252.961,252.961,252.961,100.0
2023-01-10 11:45:00,259.99,259.99,259.81,259.95,1458.0,252.8346,252.8346,252.6595,252.7957,1458.0
2023-01-10 11:50:00,259.95,259.95,259.95,259.95,0.0,252.7957,252.7957,252.7957,252.7957,0.0
2023-01-10 11:55:00,260.38,261.17,260.37,261.02,19118.0,253.2138,253.9821,253.2041,253.8362,19118.0
2023-01-10 12:00:00,260.88,260.88,260.53,260.87,1502.0,253.7001,253.7001,253.3597,253.6904,1502.0
2023-01-10 12:05:00,260.94,260.94,260.94,260.94,169.0,253.7584,253.7584,253.7584,253.7584,169.0
2023-01-10 12:10:00,260.94,260.94,260.94,260.94,0.0,253.7584,253.7584,253.7584,253.7584,0.0
2023-01-10 12:15:00,261.27,261.47,261.25,261.25,926.0,254.0794,254.2738,254.0599,254.0599,926.0
2023-01-10 12:20:00,261.29,261.42,261.29,261.42,303.0,254.0988,254.2252,254.0988,254.2252,303.0
2023-01-10 12:25:00,261.46,261.46,261.26,261.26,1001.0,254.2641,254.2641,254.0696,254.0696,1001.0
2023-01-10 12:30:00,261.42,261.52,261.41,261.47,485.0,254.2252,254.3225,254.2155,254.2738,485.0
2023-01-10 12:35:00,261.43,261.57,261.24,261.56,13495.0,254.2349,254.3711,254.0502,254.3614,13495.0
2023-01-10 12:40:00,261.57,261.57,260.86,260.86,1300.0,254.3711,254.3711,253.6806,253.6806,1300.0
2023-01-10 12:45:00,260.79,260.92,260.77,260.77,1057.0,253.6126,253.739,253.5931,253.5931,1057.0
2023-01-10 12:50:00,260.63,260.71,260.34,260.34,1100.0,253.457,253.5348,253.1749,253.1749,1100.0
2023-01-10 12:55:00,260.54,260.54,260.45,260.45,713.0,253.3694,253.3694,253.2819,253.2819,713.0
2023-01-10 13:00:00,260.94,261.17,260.92,261.12,1694.0,253.7584,253.9821,253.739,253.9335,1694.0
2023-01-10 13:05:00,261.22,261.29,261.14,261.15,1300.0,254.0307,254.0988,253.9529,253.9627,1300.0
2023-01-10 13:10:00,261.13,261.22,260.9,260.9,1340.0,253.9432,254.0307,253.7195,253.7195,1340.0
2023-01-10 13:15:00,260.95,260.95,260.71,260.71,1001.0,253.7682,253.7682,253.5348,253.5348,1001.0
2023-01-10 13:20:00,260.79,260.82,260.74,260.82,600.0,253.6126,253.6417,253.5639,253.6417,600.0
2023-01-10 13:25:00,260.83,260.96,260.82,260.82,500.0,253.6515,253.7779,253.6417,253.6417,500.0
2023-01-10 13:30:00,260.87,260.99,260.78,260.99,954.0,253.6904,253.8071,253.6028,253.8071,954.0
2023-01-10 13:35:00,261.06,261.1,260.92,261.1,508.0,253.8751,253.914,253.739,253.914,508.0
2023-01-10 13:40:00,261.0,261.09,260.85,260.86,7350.0,253.8168,253.9043,253.6709,253.6806,7350.0
2023-01-10 13:45:00,260.84,260.84,260.63,260.63,931.0,253.6612,253.6612,253.457,253.457,931.0
2023-01-10 13:50:00,260.63,260.63,260.58,260.58,312.0,253.457,253.457,253.4083,253.4083,312.0
2023-01-10 13:55:00,260.46,260.91,260.34,260.91,1500.0,253.2916,253.7293,253.1749,253.7293,1500.0
2023-01-10 14:00:00,261.01,261.27,261.01,261.27,1406.0,253.8265,254.0794,253.8265,254.0794,1406.0
2023-01-10 14:05:00,261.28,261.56,261.24,261.56,1311.0,254.0891,254.3614,254.0502,254.3614,1311.0
2023-01-10 14:10:00,261.72,261.72,261.45,261.45,840.0,254.517,254.517,254.2544,254.2544,840.0
2023-01-10 14:15:00,261.61,261.76,261.6,261.75,4889.0,254.41,254.5559,254.4003,254.5461,4889.0
2023-01-10 14:20:00,261.76,261.78,261.26,261.31,3351.0,254.5559,254.5753,254.0696,254.1183,3351.0
2023-01-10 14:25:00,261.37,261.73,261.3,261.63,2823.0,254.1766,254.5267,254.1085,254.4294,2823.0
2023-01-10 14:30:00,261.77,262.11,261.7,262.11,1870.0,254.5656,254.8962,254.4975,254.8962,1870.0
2023-01-10 14:35:00,261.98,261.98,261.36,261.36,3041.0,254.7698,254.7698,254.1669,254.1669,3041.0
2023-01-10 14:40:00,261.37,261.37,261.04,261.04,619.0,254.1766,254.1766,253.8557,253.8557,619.0
2023-01-10 14:45:00,260.89,260.97,260.87,260.87,1100.0,253.7098,253.7876,253.6904,253.6904,1100.0
2023-01-10 14:50:00,261.03,261.03,260.83,260.85,1600.0,253.846,253.846,253.6515,253.6709,1600.0
2023-01-10 14:55:00,260.9,261.0,260.76,260.83,2110.0,253.7195,253.8168,253.5834,253.6515,2110.0
2023-01-10 15:00:00,260.81,260.82,260.67,260.77,1198.0,253.632,253.6417,253.4959,253.5931,1198.0
2023-01-10 15:05:00,260.79,261.0,260.71,261.0,1788.0,253.6126,253.8168,253.5348,253.8168,1788.0
2023-01-10 15:10:00,261.11,261.37,261.02,261.27,2335.0,253.9238,254.1766,253.8362,254.0794,2335.0
2023-01-10 15:15:00,261.49,261.71,261.39,261.44,1100.0,254.2933,254.5072,254.1961,254.2447,1100.0
2023-01-10 15:20:00,261.56,261.56,261.37,261.38,1128.0,254.3614,254.3614,254.1766,254.1863,1128.0
2023-01-10 15:25:00,261.48,261.66,261.48,261.52,1741.0,254.2836,254.4586,254.2836,254.3225,1741.0
2023-01-10 15:30:00,261.52,261.66,261.4,261.66,2631.0,254.3225,254.4586,254.2058,254.4586,2631.0
2023-01-10 15:35:00,261.64,261.64,261.5,261.5,1059.0,254.4392,254.4392,254.303,254.303,1059.0
2023-01-10 15:40:00,261.44,261.57,261.4,261.54,2333.0,254.2447,254.3711,254.2058,254.3419,2333.0
2023-01-10 15:45:00,261.48,261.75,261.46,261.6,2758.0,254.2836,254.5461,254.2641,254.4003,2758.0
2023-01-10 15:50:00,261.66,261.85,261.63,261.84,10432.0,254.4586,254.6434,254.4294,254.6337,10432.0
2023-01-10 15:55:00,261.94,262.38,261.94,262.38,19918.0,254.7309,255.1588,254.7309,255.1588,19918.0
2023-01-11 09:30:00,258.3,259.7,257.12,257.67,21634.0,251.1911,252.5526,250.0436,250.5784,21634.0
2023-01-11 09:35:00,258.21,258.6,257.7,258.6,3766.0,251.1036,251.4828,250.6076,251.4828,3766.0
2023-01-11 09:40:00,258.45,261.36,257.87,260.69,12349.0,251.337,254.1669,250.7729,253.5153,12349.0
2023-01-11 09:45:00,260.76,260.78,260.14,260.42,3244.0,253.5834,253.6028,252.9805,253.2527,3244.0
2023-01-11 09:50:00,260.42,261.42,259.54,259.97,17709.0,253.2527,254.2252,252.397,252.8151,17709.0
2023-01-11 09:55:00,260.09,260.9,259.66,259.83,15455.0,252.9318,253.7195,252.5137,252.679,15455.0
2023-01-11 10:00:00,259.84,260.33,259.63,260.04,4081.0,252.6887,253.1652,252.4845,252.8832,4081.0
2023-01-11 10:05:00,260.06,260.81,260.06,260.81,3248.0,252.9027,253.632,252.9027,253.632,3248.0
2023-01-11 10:10:00,260.81,261.06,260.53,260.92,4257.0,253.632,253.8751,253.3597,253.739,4257.0
2023-01-11 10:15:00,260.87,261.05,260.62,260.81,2290.0,253.6904,253.8654,253.4472,253.632,2290.0
2023-01-11 10:20:00,260.93,260.93,260.32,260.59,11423.0,253.7487,253.7487,253.1555,253.4181,11423.0
2023-01-11 10:25:00,260.64,261.3,260.64,261.03,6461.0,253.4667,254.1085,253.4667,253.846,6461.0
2023-01-11 10:30:00,261.0,261.0,260.55,260.55,1400.0,253.8168,253.8168,253.3792,253.3792,1400.0
2023-01-11 10:35:00,260.46,260.85,260.15,260.44,3311.0,253.2916,253.6709,252.9902,253.2722,3311.0
2023-01-11 10:40:00,260.44,260.57,260.33,260.35,3661.0,253.2722,253.3986,253.1652,253.1847,3661.0
2023-01-11 10:45:00,260.45,260.46,260.21,260.22,4268.0,253.2819,253.2916,253.0485,253.0583,4268.0
2023-01-11 10:50:00,260.16,260.18,259.45,259.65,6976.0,252.9999,253.0194,252.3094,252.5039,6976.0
2023-01-11 10:55:00,259.66,259.66,259.32,259.4,5442.0,252.5137,252.5137,252.183,252.2608,5442.0
2023-01-11 11:00:00,259.37,259.81,259.24,259.67,12256.0,252.2316,252.6595,252.1052,252.5234,12256.0
2023-01-11 11:05:00,259.78,260.37,259.77,260.26,1544.0,252.6304,253.2041,252.6206,253.0972,1544.0
2023-01-11 11:10:00,260.26,260.59,260.24,260.59,2250.0,253.0972,253.4181,253.0777,253.4181,2250.0
2023-01-11 11:15:00,260.53,260.76,260.52,260.76,1998.0,253.3597,253.5834,253.35,253.5834,1998.0
2023-01-11 11:20:00,260.7,260.93,260.65,260.78,1599.0,253.525,253.7487,253.4764,253.6028,1599.0
2023-01-11 11:25:00,260.91,260.98,260.59,260.59,1478.0,253.7293,253.7973,253.4181,253.4181,1478.0
2023-01-11 11:30:00,260.59,260.66,260.26,260.27,2105.0,253.4181,253.4861,253.0972,253.1069,2105.0
2023-01-11 11:35:00,260.3,260.3,259.7,259.7,4694.0,253.136,253.136,252.5526,252.5526,4694.0
2023-01-11 11:40:00,259.83,259.9,259.63,259.85,2214.0,252.679,252.7471,252.4845,252.6984,2214.0
2023-01-11 11:45:00,259.86,260.05,259.68,259.68,2654.0,252.7082,252.8929,252.5331,252.5331,2654.0
2023-01-11 11:50:00,259.68,259.8,259.36,259.73,7261.0,252.5331,252.6498,252.2219,252.5817,7261.0
2023-01-11 11:55:00,259.83,259.83,259.64,259.77,2558.0,252.679,252.679,252.4942,252.6206,2558.0
2023-01-11 12:00:00,259.69,259.84,259.68,259.81,2418.0,252.5428,252.6887,252.5331,252.6595,2418.0
2023-01-11 12:05:00,259.82,259.91,259.76,259.88,1000.0,252.6693,252.7568,252.6109,252.7276,1000.0
2023-01-11 12:10:00,259.92,260.35,259.79,260.23,6656.0,252.7665,253.1847,252.6401,253.068,6656.0
2023-01-11 12:15:00,260.28,260.32,260.03,260.03,4601.0,253.1166,253.1555,252.8735,252.8735,4601.0
2023-01-11 12:20:00,259.94,260.1,259.94,260.09,1302.0,252.786,252.9416,252.786,252.9318,1302.0
2023-01-11 12:25:00,260.17,260.19,260.04,260.16,1157.0,253.0096,253.0291,252.8832,252.9999,1157.0
2023-01-11 12:30:00,260.16,260.16,259.96,260.07,2210.0,252.9999,252.9999,252.8054,252.9124,2210.0
2023-01-11 12:35:00,259.93,260.12,259.93,260.07,2444.0,252.7762,252.961,252.7762,252.9124,2444.0
2023-01-11 12:40:00,260.07,260.46,260.07,260.43,8052.0,252.9124,253.2916,252.9124,253.2625,8052.0
2023-01-11 12:45:00,260.51,260.57,260.04,260.04,5592.0,253.3403,253.3986,252.8832,252.8832,5592.0
2023-01-11 12:50:00,260.13,260.33,260.12,260.33,1684.0,252.9707,253.1652,252.961,253.1652,1684.0
2023-01-11 12:55:00,260.47,260.55,260.43,260.55,1105.0,253.3014,253.3792,253.2625,253.3792,1105.0
2023-01-11 13:00:00,260.5,260.88,260.42,260.79,1782.0,253.3305,253.7001,253.2527,253.6126,1782.0
2023-01-11 13:05:00,260.99,260.99,260.71,260.86,1969.0,253.8071,253.8071,253.5348,253.6806,1969.0
2023-01-11 13:10:00,261.0,261.26,261.0,261.18,2469.0,253.8168,254.0696,253.8168,253.9918,2469.0
2023-01-11 13:15:00,261.15,261.2,260.59,261.11,4605.0,253.9627,254.0113,253.4181,253.9238,4605.0
2023-01-11 13:20:00,261.14,261.34,261.1,261.34,1333.0,253.9529,254.1474,253.914,254.1474,1333.0
2023-01-11 13:25:00,261.22,261.43,261.22,261.43,911.0,254.0307,254.2349,254.0307,254.2349,911.0
2023-01-11 13:30:00,261.58,261.91,261.47,261.52,4067.0,254.3808,254.7017,254.2738,254.3225,4067.0
2023-01-11 13:35:00,261.49,261.49,261.29,261.4,1892.0,254.2933,254.2933,254.0988,254.2058,1892.0
2023-01-11 13:40:00,261.37,261.52,261.25,261.4,1867.0,254.1766,254.3225,254.0599,254.2058,1867.0
2023-01-11 13:45:00,261.28,261.46,261.27,261.46,625.0,254.0891,254.2641,254.0794,254.2641,625.0
2023-01-11 13:50:00,261.41,261.41,260.94,261.01,3007.0,254.2155,254.2155,253.7584,253.8265,3007.0
2023-01-11 13:55:00,261.02,261.08,260.91,261.02,1100.0,253.8362,253.8946,253.7293,253.8362,1100.0
2023-01-11 14:00:00,261.04,261.09,260.91,260.91,1025.0,253.8557,253.9043,253.7293,253.7293,1025.0
2023-01-11 14:05:00,260.84,260.92,260.82,260.92,1200.0,253.6612,253.739,253.6417,253.739,1200.0
2023-01-11 14:10:00,260.84,260.84,260.76,260.76,764.0,253.6612,253.6612,253.5834,253.5834,764.0
2023-01-11 14:15:00,260.73,261.11,260.73,261.03,3193.0,253.5542,253.9238,253.5542,253.846,3193.0
2023-01-11 14:20:00,261.08,261.33,261.02,261.14,9206.0,253.8946,254.1377,253.8362,253.9529,9206.0
2023-01-11 14:25:00,261.14,261.37,261.02,261.31,2977.0,253.9529,254.1766,253.8362,254.1183,2977.0
2023-01-11 14:30:00,261.46,261.72,261.46,261.57,1458.0,254.2641,254.517,254.2641,254.3711,1458.0
2023-01-11 14:35:00,261.57,262.05,261.54,261.96,2143.0,254.3711,254.8379,254.3419,254.7504,2143.0
2023-01-11 14:40:00,262.04,262.51,262.02,262.42,4161.0,254.8282,255.2852,254.8087,255.1977,4161.0
2023-01-11 14:45:00,262.33,262.33,262.23,262.25,2083.0,255.1102,255.1102,255.0129,255.0324,2083.0
2023-01-11 14:50:00,262.34,262.52,262.33,262.46,4542.0,255.1199,255.295,255.1102,255.2366,4542.0
2023-01-11 14:55:00,262.54,262.8,262.54,262.78,6086.0,255.3144,255.5672,255.3144,255.5478,6086.0
2023-01-11 15:00:00,262.77,262.94,262.72,262.94,3911.0,255.5381,255.7034,255.4894,255.7034,3911.0
2023-01-11 15:05:00,262.92,263.0,262.49,262.49,4846.0,255.6839,255.7617,255.2658,255.2658,4846.0
2023-01-11 15:10:00,262.55,262.74,262.48,262.74,2453.0,255.3241,255.5089,255.2561,255.5089,2453.0
2023-01-11 15:15:00,262.75,262.99,262.7,262.92,5924.0,255.5186,255.752,255.47,255.6839,5924.0
2023-01-11 15:20:00,263.05,263.32,263.01,263.04,12887.0,255.8104,256.0729,255.7715,255.8006,12887.0
2023-01-11 15:25:00,263.05,263.12,262.42,262.42,3220.0,255.8104,255.8784,255.1977,255.1977,3220.0
2023-01-11 15:30:00,262.37,262.43,262.24,262.36,5999.0,255.1491,255.2074,255.0227,255.1394,5999.0
2023-01-11 15:35:00,262.36,262.63,262.35,262.63,8945.0,255.1394,255.4019,255.1296,255.4019,8945.0
2023-01-11 15:40:00,262.63,262.8,262.6,262.78,7861.0,255.4019,255.5672,255.3727,255.5478,7861.0
2023-01-11 15:45:00,262.78,263.26,262.77,263.26,16833.0,255.5478,256.0146,255.5381,256.0146,16833.0
2023-01-11 15:50:00,263.25,263.89,263.23,263.85,23354.0,256.0049,256.6272,255.9854,256.5883,23354.0
2023-01-11 15:55:00,263.92,264.5,263.8,264.5,59055.0,256.6564,257.2205,256.5397,257.2205,59055.0
2023-01-12 09:30:00,265.78,266.61,264.99,266.59,13282.0,258.4652,259.2724,257.697,259.2529,13282.0
2023-01-12 09:35:00,265.94,266.59,265.27,265.88,4856.0,258.6208,259.2529,257.9693,258.5625,4856.0
2023-01-12 09:40:00,265.95,265.96,263.48,263.9,5754.0,258.6306,258.6403,256.2285,256.637,5754.0
2023-01-12 09:45:00,263.9,263.94,262.85,262.99,4852.0,256.637,256.6759,255.6159,255.752,4852.0
2023-01-12 09:50:00,262.53,263.35,262.53,262.93,1769.0,255.3047,256.1021,255.3047,255.6937,1769.0
2023-01-12 09:55:00,262.97,264.13,262.63,263.47,7373.0,255.7326,256.8606,255.4019,256.2188,7373.0
2023-01-12 10:00:00,263.72,263.91,262.96,263.42,5277.0,256.4619,256.6467,255.7228,256.1702,5277.0
2023-01-12 10:05:00,263.44,263.92,263.2,263.2,8228.0,256.1896,256.6564,255.9562,255.9562,8228.0
2023-01-12 10:10:00,263.62,264.74,263.62,264.64,6685.0,256.3647,257.4539,256.3647,257.3566,6685.0
2023-01-12 10:15:00,264.44,265.48,264.44,264.98,15690.0,257.1621,258.1735,257.1621,257.6872,15690.0
2023-01-12 10:20:00,265.07,265.07,264.61,264.76,2225.0,257.7748,257.7748,257.3274,257.4733,2225.0
2023-01-12 10:25:00,264.85,264.87,264.24,264.54,3618.0,257.5608,257.5803,256.9676,257.2594,3618.0
2023-01-12 10:30:00,264.3,264.76,264.05,264.33,3624.0,257.026,257.4733,256.7828,257.0551,3624.0
2023-01-12 10:35:00,264.33,265.05,264.33,264.92,19408.0,257.0551,257.7553,257.0551,257.6289,19408.0
2023-01-12 10:40:00,264.92,264.98,263.76,263.76,15004.0,257.6289,257.6872,256.5008,256.5008,15004.0
2023-01-12 10:45:00,263.81,264.37,263.65,264.15,2370.0,256.5494,257.094,256.3939,256.8801,2370.0
2023-01-12 10:50:00,264.16,265.06,264.15,264.84,14333.0,256.8898,257.765,256.8801,257.5511,14333.0
2023-01-12 10:55:00,264.96,265.08,264.64,264.79,3804.0,257.6678,257.7845,257.3566,257.5025,3804.0
2023-01-12 11:00:00,264.58,264.58,264.15,264.48,1778.0,257.2983,257.2983,256.8801,257.201,1778.0
2023-01-12 11:05:00,264.74,264.96,264.7,264.81,18984.0,257.4539,257.6678,257.415,257.5219,18984.0
2023-01-12 11:10:00,264.81,265.07,264.41,265.04,3460.0,257.5219,257.7748,257.1329,257.7456,3460.0
2023-01-12 11:15:00,265.04,265.04,264.76,264.83,1500.0,257.7456,257.7456,257.4733,257.5414,1500.0
2023-01-12 11:20:00,264.87,264.87,264.76,264.76,800.0,257.5803,257.5803,257.4733,257.4733,800.0
2023-01-12 11:25:00,264.75,264.97,264.46,264.53,15308.0,257.4636,257.6775,257.1816,257.2496,15308.0
2023-01-12 11:30:00,264.53,264.68,264.27,264.27,3164.0,257.2496,257.3955,256.9968,256.9968,3164.0
2023-01-12 11:35:00,264.43,264.95,264.43,264.75,1953.0,257.1524,257.6581,257.1524,257.4636,1953.0
2023-01-12 11:40:00,264.87,265.4,264.76,265.4,1400.0,257.5803,258.0957,257.4733,258.0957,1400.0
2023-01-12 11:45:00,265.41,265.58,264.98,264.99,6142.0,258.1054,258.2707,257.6872,257.697,6142.0
2023-01-12 11:50:00,264.94,265.14,264.89,265.0,2834.0,257.6483,257.8428,257.5997,257.7067,2834.0
2023-01-12 11:55:00,264.94,265.23,264.94,265.12,25785.0,257.6483,257.9304,257.6483,257.8234,25785.0
2023-01-12 12:00:00,265.11,265.16,265.11,265.13,3966.0,257.8137,257.8623,257.8137,257.8331,3966.0
2023-01-12 12:05:00,265.13,265.37,264.99,265.34,3796.0,257.8331,258.0665,257.697,258.0373,3796.0
2023-01-12 12:10:00,265.34,265.58,265.33,265.57,2053.0,258.0373,258.2707,258.0276,258.261,2053.0
2023-01-12 12:15:00,265.57,266.14,265.57,266.14,2353.0,258.261,258.8153,258.261,258.8153,2353.0
2023-01-12 12:20:00,266.09,266.11,266.01,266.11,1302.0,258.7667,258.7861,258.6889,258.7861,1302.0
2023-01-12 12:25:00,266.15,266.15,265.94,266.15,4167.0,258.825,258.825,258.6208,258.825,4167.0
2023-01-12 12:30:00,266.18,266.18,265.51,265.75,1687.0,258.8542,258.8542,258.2027,258.4361,1687.0
2023-01-12 12:35:00,265.75,265.8,265.67,265.67,1300.0,258.4361,258.4847,258.3583,258.3583,1300.0
2023-01-12 12:40:00,265.74,265.83,265.66,265.73,1425.0,258.4263,258.5139,258.3485,258.4166,1425.0
2023-01-12 12:45:00,265.83,266.36,265.83,266.31,12200.0,258.5139,259.0293,258.5139,258.9806,12200.0
2023-01-12 12:50:00,266.33,266.62,266.33,266.54,2330.0,259.0001,259.2821,259.0001,259.2043,2330.0
2023-01-12 12:55:00,266.54,266.54,266.17,266.18,2933.0,259.2043,259.2043,258.8445,258.8542,2933.0
2023-01-12 13:00:00,266.06,266.06,264.86,264.87,7548.0,258.7375,258.7375,257.5705,257.5803,7548.0
2023-01-12 13:05:00,264.71,265.5,264.71,265.4,1507.0,257.4247,258.1929,257.4247,258.0957,1507.0
2023-01-12 13:10:00,265.53,265.84,265.52,265.84,1801.0,258.2221,258.5236,258.2124,258.5236,1801.0
2023-01-12 13:15:00,265.85,266.07,265.66,265.7,3371.0,258.5333,258.7472,258.3485,258.3874,3371.0
2023-01-12 13:20:00,265.61,265.68,265.42,265.42,2319.0,258.2999,258.368,258.1151,258.1151,2319.0
2023-01-12 13:25:00,265.36,265.41,264.1,264.19,2304.0,258.0568,258.1054,256.8315,256.919,2304.0
2023-01-12 13:30:00,264.19,264.42,263.95,264.42,2000.0,256.919,257.1427,256.6856,257.1427,2000.0
2023-01-12 13:35:00,264.43,264.82,264.29,264.76,2204.0,257.1524,257.5317,257.0162,257.4733,2204.0
2023-01-12 13:40:00,264.91,265.23,264.89,265.23,2089.0,257.6192,257.9304,257.5997,257.9304,2089.0
2023-01-12 13:45:00,265.25,265.5,265.05,265.48,1836.0,257.9498,258.1929,257.7553,258.1735,1836.0
2023-01-12 13:50:00,265.32,265.79,265.3,265.6,3692.0,258.0179,258.475,257.9984,258.2902,3692.0
2023-01-12 13:55:00,265.56,265.72,265.41,265.42,3282.0,258.2513,258.4069,258.1054,258.1151,3282.0
2023-01-12 14:00:00,265.4,265.55,264.85,264.85,2342.0,258.0957,258.2416,257.5608,257.5608,2342.0
2023-01-12 14:05:00,264.75,264.98,264.6,264.6,1700.0,257.4636,257.6872,257.3177,257.3177,1700.0
2023-01-12 14:10:00,264.66,265.02,264.47,265.02,4200.0,257.3761,257.7261,257.1913,257.7261,4200.0
2023-01-12 14:15:00,265.03,265.03,264.8,264.81,2040.0,257.7359,257.7359,257.5122,257.5219,2040.0
2023-01-12 14:20:00,264.86,264.86,263.94,264.26,25073.0,257.5705,257.5705,256.6759,256.9871,25073.0
2023-01-12 14:25:00,264.19,264.47,264.19,264.34,3136.0,256.919,257.1913,256.919,257.0649,3136.0
2023-01-12 14:30:00,264.19,264.28,263.73,263.73,5643.0,256.919,257.0065,256.4716,256.4716,5643.0
2023-01-12 14:35:00,263.72,264.06,263.67,264.03,3165.0,256.4619,256.7926,256.4133,256.7634,3165.0
2023-01-12 14:40:00,264.0,264.17,263.85,264.07,23336.0,256.7342,256.8995,256.5883,256.8023,23336.0
2023-01-12 14:45:00,264.11,264.48,264.1,264.11,3479.0,256.8412,257.201,256.8315,256.8412,3479.0
2023-01-12 14:50:00,263.94,264.03,263.29,263.43,1856.0,256.6759,256.7634,256.0438,256.1799,1856.0
2023-01-12 14:55:00,263.37,264.01,263.26,264.0,15337.0,256.1216,256.7439,256.0146,256.7342,15337.0
2023-01-12 15:00:00,263.81,264.02,263.67,264.0,5830.0,256.5494,256.7537,256.4133,256.7342,5830.0
2023-01-12 15:05:00,263.9,263.98,263.7,263.74,2861.0,256.637,256.7148,256.4425,256.4814,2861.0
2023-01-12 15:10:00,263.48,263.67,263.27,263.43,12218.0,256.2285,256.4133,256.0243,256.1799,12218.0
2023-01-12 15:15:00,263.42,263.61,263.19,263.19,7027.0,256.1702,256.355,255.9465,255.9465,7027.0
2023-01-12 15:20:00,263.37,263.67,263.37,263.55,6773.0,256.1216,256.4133,256.1216,256.2966,6773.0
2023-01-12 15:25:00,263.55,263.56,263.19,263.35,12058.0,256.2966,256.3063,255.9465,256.1021,12058.0
2023-01-12 15:30:00,263.41,264.2,263.26,264.13,17930.0,256.1605,256.9287,256.0146,256.8606,17930.0
2023-01-12 15:35:00,264.06,264.19,263.64,263.86,6323.0,256.7926,256.919,256.3841,256.5981,6323.0
2023-01-12 15:40:00,263.79,264.03,263.62,263.73,7394.0,256.53,256.7634,256.3647,256.4716,7394.0
2023-01-12 15:45:00,263.71,263.97,263.62,263.88,12954.0,256.4522,256.705,256.3647,256.6175,12954.0
2023-01-12 15:50:00,263.99,264.57,263.98,264.55,28844.0,256.7245,257.2885,256.7148,257.2691,28844.0
2023-01-12 15:55:00,264.49,264.95,264.47,264.71,51054.0,257.2107,257.6581,257.1913,257.4247,51054.0
2023-01-13 09:30:00,260.79,262.68,260.01,260.96,10251.0,253.6126,255.4505,252.854,253.7779,10251.0
2023-01-13 09:35:00,260.31,261.37,260.29,260.61,6741.0,253.1458,254.1766,253.1263,253.4375,6741.0
2023-01-13 09:40:00,260.71,262.2,260.7,261.87,2370.0,253.5348,254.9838,253.525,254.6628,2370.0
2023-01-13 09:45:00,262.09,263.3,261.73,262.56,4034.0,254.8768,256.0535,254.5267,255.3338,4034.0
2023-01-13 09:50:00,262.78,263.59,262.64,263.1,2200.0,255.5478,256.3355,255.4116,255.859,2200.0
2023-01-13 09:55:00,262.79,263.35,262.79,263.26,1546.0,255.5575,256.1021,255.5575,256.0146,1546.0
2023-01-13 10:00:00,263.14,263.89,262.96,263.36,5400.0,255.8979,256.6272,255.7228,256.1118,5400.0
2023-01-13 10:05:00,263.29,263.62,263.29,263.38,1100.0,256.0438,256.3647,256.0438,256.1313,1100.0
2023-01-13 10:10:00,263.44,263.45,263.3,263.32,600.0,256.1896,256.1994,256.0535,256.0729,600.0
2023-01-13 10:15:00,263.39,263.98,263.39,263.93,9992.0,256.141,256.7148,256.141,256.6661,9992.0
2023-01-13 10:20:00,263.86,263.98,263.62,263.93,2700.0,256.5981,256.7148,256.3647,256.6661,2700.0
2023-01-13 10:25:00,263.77,264.27,263.72,264.22,2200.0,256.5105,256.9968,256.4619,256.9482,2200.0
2023-01-13 10:30:00,264.19,264.47,263.53,263.71,4434.0,256.919,257.1913,256.2772,256.4522,4434.0
2023-01-13 10:35:00,263.69,263.79,263.63,263.79,3400.0,256.4327,256.53,256.3744,256.53,3400.0
2023-01-13 10:40:00,263.72,264.07,263.62,263.68,7456.0,256.4619,256.8023,256.3647,256.423,7456.0
2023-01-13 10:45:00,263.55,263.76,263.49,263.59,2900.0,256.2966,256.5008,256.2383,256.3355,2900.0
2023-01-13 10:50:00,263.56,263.64,263.48,263.53,2800.0,256.3063,256.3841,256.2285,256.2772,2800.0
2023-01-13 10:55:00,263.68,264.03,263.68,263.91,2039.0,256.423,256.7634,256.423,256.6467,2039.0
2023-01-13 11:00:00,263.89,264.03,263.64,263.9,5090.0,256.6272,256.7634,256.3841,256.637,5090.0
2023-01-13 11:05:00,263.9,264.02,263.81,263.93,904.0,256.637,256.7537,256.5494,256.6661,904.0
2023-01-13 11:10:00,263.93,263.93,263.61,263.64,3500.0,256.6661,256.6661,256.355,256.3841,3500.0
2023-01-13 11:15:00,263.63,263.88,263.62,263.88,1609.0,256.3744,256.6175,256.3647,256.6175,1609.0
2023-01-13 11:20:00,263.94,264.24,263.82,264.24,2892.0,256.6759,256.9676,256.5592,256.9676,2892.0
2023-01-13 11:25:00,264.07,264.48,264.07,264.32,3552.0,256.8023,257.201,256.8023,257.0454,3552.0
2023-01-13 11:30:00,264.52,264.52,264.13,264.27,2200.0,257.2399,257.2399,256.8606,256.9968,2200.0
2023-01-13 11:35:00,264.3,264.55,264.3,264.32,1913.0,257.026,257.2691,257.026,257.0454,1913.0
2023-01-13 11:40:00,264.31,264.31,264.2,264.2,200.0,257.0357,257.0357,256.9287,256.9287,200.0
2023-01-13 11:45:00,263.96,264.08,263.92,264.01,3862.0,256.6953,256.812,256.6564,256.7439,3862.0
2023-01-13 11:50:00,263.97,264.01,263.76,263.93,16470.0,256.705,256.7439,256.5008,256.6661,16470.0
2023-01-13 11:55:00,263.93,263.97,263.85,263.87,3803.0,256.6661,256.705,256.5883,256.6078,3803.0
2023-01-13 12:00:00,263.85,263.85,263.1,263.51,4508.0,256.5883,256.5883,255.859,256.2577,4508.0
2023-01-13 12:05:00,263.59,263.67,263.46,263.56,1605.0,256.3355,256.4133,256.2091,256.3063,1605.0
2023-01-13 12:10:00,263.78,264.02,263.73,263.98,6292.0,256.5203,256.7537,256.4716,256.7148,6292.0
2023-01-13 12:15:00,263.95,264.26,263.93,264.17,2300.0,256.6856,256.9871,256.6661,256.8995,2300.0
2023-01-13 12:20:00,264.25,264.25,264.08,264.08,600.0,256.9773,256.9773,256.812,256.812,600.0
2023-01-13 12:25:00,264.09,264.82,264.08,264.65,3901.0,256.8217,257.5317,256.812,257.3663,3901.0
2023-01-13 12:30:00,264.65,264.66,264.26,264.44,1800.0,257.3663,257.3761,256.9871,257.1621,1800.0
2023-01-13 12:35:00,264.44,264.55,264.25,264.25,2234.0,257.1621,257.2691,256.9773,256.9773,2234.0
2023-01-13 12:40:00,264.43,264.57,264.41,264.57,1138.0,257.1524,257.2885,257.1329,257.2885,1138.0
2023-01-13 12:45:00,264.62,264.69,264.38,264.43,3210.0,257.3372,257.4052,257.1038,257.1524,3210.0
2023-01-13 12:50:00,264.39,264.8,264.39,264.8,4429.0,257.1135,257.5122,257.1135,257.5122,4429.0
2023-01-13 12:55:00,264.92,264.95,264.78,264.88,2856.0,257.6289,257.6581,257.4928,257.59,2856.0
2023-01-13 13:00:00,264.97,264.97,264.58,264.58,1344.0,257.6775,257.6775,257.2983,257.2983,1344.0
2023-01-13 13:05:00,264.54,264.54,264.44,264.44,2700.0,257.2594,257.2594,257.1621,257.1621,2700.0
2023-01-13 13:10:00,264.44,264.48,264.43,264.44,300.0,257.1621,257.201,257.1524,257.1621,300.0
2023-01-13 13:15:00,264.25,264.29,264.04,264.06,1243.0,256.9773,257.0162,256.7731,256.7926,1243.0
2023-01-13 13:20:00,263.96,264.01,263.94,263.99,500.0,256.6953,256.7439,256.6759,256.7245,500.0
2023-01-13 13:25:00,263.87,263.99,263.73,263.94,981.0,256.6078,256.7245,256.4716,256.6759,981.0
2023-01-13 13:30:00,263.99,264.19,263.99,264.16,1209.0,256.7245,256.919,256.7245,256.8898,1209.0
2023-01-13 13:35:00,264.21,264.53,264.2,264.53,1500.0,256.9384,257.2496,256.9287,257.2496,1500.0
2023-01-13 13:40:00,264.68,264.87,264.68,264.87,300.0,257.3955,257.5803,257.3955,257.5803,300.0
2023-01-13 13:45:00,264.8,265.07,264.68,265.07,1527.0,257.5122,257.7748,257.3955,257.7748,1527.0
2023-01-13 13:50:00,265.05,265.05,265.0,265.05,400.0,257.7553,257.7553,257.7067,257.7553,400.0
2023-01-13 13:55:00,265.01,265.01,264.81,264.87,800.0,257.7164,257.7164,257.5219,257.5803,800.0
2023-01-13 14:00:00,264.8,264.94,264.65,264.65,1435.0,257.5122,257.6483,257.3663,257.3663,1435.0
2023-01-13 14:05:00,264.73,264.76,264.59,264.7,1099.0,257.4441,257.4733,257.308,257.415,1099.0
2023-01-13 14:10:00,264.67,264.83,264.67,264.8,1715.0,257.3858,257.5414,257.3858,257.5122,1715.0
2023-01-13 14:15:00,264.87,264.87,264.69,264.69,1100.0,257.5803,257.5803,257.4052,257.4052,1100.0
2023-01-13 14:20:00,264.59,264.66,264.45,264.64,1570.0,257.308,257.3761,257.1718,257.3566,1570.0
2023-01-13 14:25:00,264.54,265.33,264.51,265.18,22674.0,257.2594,258.0276,257.2302,257.8817,22674.0
2023-01-13 14:30:00,265.19,265.33,265.07,265.2,3343.0,257.8915,258.0276,257.7748,257.9012,3343.0
2023-01-13 14:35:00,265.16,265.55,265.08,265.55,4916.0,257.8623,258.2416,257.7845,258.2416,4916.0
2023-01-13 14:40:00,265.59,265.61,265.31,265.31,4427.0,258.2805,258.2999,258.0082,258.0082,4427.0
2023-01-13 14:45:00,265.31,265.6,265.17,265.47,1725.0,258.0082,258.2902,257.872,258.1638,1725.0
2023-01-13 14:50:00,265.47,265.47,265.18,265.23,2535.0,258.1638,258.1638,257.8817,257.9304,2535.0
2023-01-13 14:55:00,265.12,265.4,265.11,265.4,2403.0,257.8234,258.0957,257.8137,258.0957,2403.0
2023-01-13 15:00:00,265.39,265.62,265.37,265.57,1462.0,258.086,258.3096,258.0665,258.261,1462.0
2023-01-13 15:05:00,265.57,265.58,265.41,265.57,1367.0,258.261,258.2707,258.1054,258.261,1367.0
2023-01-13 15:10:00,265.48,265.7,265.4,265.45,3400.0,258.1735,258.3874,258.0957,258.1443,3400.0
2023-01-13 15:15:00,265.31,265.46,265.31,265.42,3915.0,258.0082,258.154,258.0082,258.1151,3915.0
2023-01-13 15:20:00,265.5,265.66,265.38,265.57,35642.0,258.1929,258.3485,258.0762,258.261,35642.0
2023-01-13 15:25:00,265.62,265.76,265.61,265.76,2000.0,258.3096,258.4458,258.2999,258.4458,2000.0
2023-01-13 15:30:00,265.93,266.0,265.8,266.0,1925.0,258.6111,258.6792,258.4847,258.6792,1925.0
2023-01-13 15:35:00,266.1,266.56,266.08,266.54,3980.0,258.7764,259.2238,258.757,259.2043,3980.0
2023-01-13 15:40:00,266.48,266.54,266.29,266.53,4107.0,259.146,259.2043,258.9612,259.1946,4107.0
2023-01-13 15:45:00,266.43,266.43,265.86,266.08,7014.0,259.0973,259.0973,258.543,258.757,7014.0
2023-01-13 15:50:00,266.0,266.08,265.43,265.85,9754.0,258.6792,258.757,258.1249,258.5333,9754.0
2023-01-13 15:55:00,265.97,266.13,265.78,265.96,31478.0,258.65,258.8056,258.4652,258.6403,31478.0
2023-01-17 09:30:00,265.95,265.95,264.48,264.98,8451.0,258.6306,258.6306,257.201,257.6872,8451.0
2023-01-17 09:35:00,265.47,266.63,265.35,266.17,34320.0,258.1638,259.2918,258.0471,258.8445,34320.0
2023-01-17 09:40:00,266.19,266.19,266.08,266.09,200.0,258.8639,258.8639,258.757,258.7667,200.0
2023-01-17 09:45:00,266.51,266.78,266.5,266.78,599.0,259.1751,259.4377,259.1654,259.4377,599.0
2023-01-17 09:50:00,266.31,266.5,266.2,266.47,4871.0,258.9806,259.1654,258.8737,259.1362,4871.0
2023-01-17 09:55:00,266.42,266.93,266.16,266.78,9123.0,259.0876,259.5836,258.8348,259.4377,9123.0
2023-01-17 10:00:00,266.64,267.56,266.64,267.3,8261.0,259.3016,260.1962,259.3016,259.9434,8261.0
2023-01-17 10:05:00,267.09,267.33,266.74,267.03,7704.0,259.7392,259.9726,259.3988,259.6808,7704.0
2023-01-17 10:10:00,266.92,267.18,266.61,266.68,5377.0,259.5739,259.8267,259.2724,259.3405,5377.0
2023-01-17 10:15:00,266.82,267.04,266.7,266.74,4112.0,259.4766,259.6906,259.3599,259.3988,4112.0
2023-01-17 10:20:00,266.78,266.86,266.68,266.86,2333.0,259.4377,259.5155,259.3405,259.5155,2333.0
2023-01-17 10:25:00,266.73,266.96,266.02,266.02,7015.0,259.3891,259.6128,258.6986,258.6986,7015.0
2023-01-17 10:30:00,266.02,266.34,266.02,266.05,2900.0,258.6986,259.0098,258.6986,258.7278,2900.0
2023-01-17 10:35:00,266.16,266.41,265.97,265.97,3145.0,258.8348,259.0779,258.65,258.65,3145.0
2023-01-17 10:40:00,265.98,265.98,265.44,265.72,2107.0,258.6597,258.6597,258.1346,258.4069,2107.0
2023-01-17 10:45:00,265.71,265.73,265.41,265.46,3498.0,258.3972,258.4166,258.1054,258.154,3498.0
2023-01-17 10:50:00,265.45,265.46,265.09,265.25,2374.0,258.1443,258.154,257.7942,257.9498,2374.0
2023-01-17 10:55:00,265.34,265.46,265.29,265.34,1548.0,258.0373,258.154,257.9887,258.0373,1548.0
2023-01-17 11:00:00,265.21,265.21,264.59,264.79,941.0,257.9109,257.9109,257.308,257.5025,941.0
2023-01-17 11:05:00,264.8,264.87,264.63,264.84,3175.0,257.5122,257.5803,257.3469,257.5511,3175.0
2023-01-17 11:10:00,264.74,264.74,264.13,264.13,7620.0,257.4539,257.4539,256.8606,256.8606,7620.0
2023-01-17 11:15:00,264.07,264.48,264.07,264.48,3298.0,256.8023,257.201,256.8023,257.201,3298.0
2023-01-17 11:20:00,264.48,264.48,264.21,264.21,2790.0,257.201,257.201,256.9384,256.9384,2790.0
2023-01-17 11:25:00,264.21,264.48,264.21,264.39,2258.0,256.9384,257.201,256.9384,257.1135,2258.0
2023-01-17 11:30:00,264.37,264.55,264.23,264.31,3575.0,257.094,257.2691,256.9579,257.0357,3575.0
2023-01-17 11:35:00,264.33,264.47,264.23,264.45,2022.0,257.0551,257.1913,256.9579,257.1718,2022.0
2023-01-17 11:40:00,264.52,264.54,264.27,264.27,1851.0,257.2399,257.2594,256.9968,256.9968,1851.0
2023-01-17 11:45:00,264.18,264.54,264.18,264.29,2613.0,256.9093,257.2594,256.9093,257.0162,2613.0
2023-01-17 11:50:00,264.4,264.53,264.24,264.24,1706.0,257.1232,257.2496,256.9676,256.9676,1706.0
2023-01-17 11:55:00,264.24,264.46,264.17,264.44,2350.0,256.9676,257.1816,256.8995,257.1621,2350.0
2023-01-17 12:00:00,264.45,264.64,264.34,264.63,2603.0,257.1718,257.3566,257.0649,257.3469,2603.0
2023-01-17 12:05:00,264.45,264.53,264.3,264.41,2355.0,257.1718,257.2496,257.026,257.1329,2355.0
2023-01-17 12:10:00,264.29,264.5,264.29,264.5,2850.0,257.0162,257.2205,257.0162,257.2205,2850.0
2023-01-17 12:15:00,264.46,264.55,264.2,264.2,2624.0,257.1816,257.2691,256.9287,256.9287,2624.0
2023-01-17 12:20:00,264.23,264.35,263.98,264.07,2792.0,256.9579,257.0746,256.7148,256.8023,2792.0
2023-01-17 12:25:00,263.96,263.99,263.89,263.9,1100.0,256.6953,256.7245,256.6272,256.637,1100.0
2023-01-17 12:30:00,263.71,263.96,263.63,263.94,4730.0,256.4522,256.6953,256.3744,256.6759,4730.0
2023-01-17 12:35:00,263.94,263.98,263.83,263.97,1606.0,256.6759,256.7148,256.5689,256.705,1606.0
2023-01-17 12:40:00,263.98,264.27,263.98,264.2,1332.0,256.7148,256.9968,256.7148,256.9287,1332.0
2023-01-17 12:45:00,264.11,264.44,264.07,264.34,962.0,256.8412,257.1621,256.8023,257.0649,962.0
2023-01-17 12:50:00,264.31,264.53,264.21,264.45,1933.0,257.0357,257.2496,256.9384,257.1718,1933.0
2023-01-17 12:55:00,264.47,264.53,264.13,264.13,907.0,257.1913,257.2496,256.8606,256.8606,907.0
2023-01-17 13:00:00,264.32,264.65,264.28,264.48,1623.0,257.0454,257.3663,257.0065,257.201,1623.0
2023-01-17 13:05:00,264.48,264.51,264.33,264.33,1555.0,257.201,257.2302,257.0551,257.0551,1555.0
2023-01-17 13:10:00,264.17,264.35,264.1,264.33,1646.0,256.8995,257.0746,256.8315,257.0551,1646.0
2023-01-17 13:15:00,264.3,264.53,264.3,264.5,1807.0,257.026,257.2496,257.026,257.2205,1807.0
2023-01-17 13:20:00,264.41,264.46,264.26,264.46,831.0,257.1329,257.1816,256.9871,257.1816,831.0
2023-01-17 13:25:00,264.5,264.57,264.45,264.57,2049.0,257.2205,257.2885,257.1718,257.2885,2049.0
2023-01-17 13:30:00,264.47,264.52,264.43,264.43,600.0,257.1913,257.2399,257.1524,257.1524,600.0
2023-01-17 13:35:00,264.5,264.81,264.5,264.81,1600.0,257.2205,257.5219,257.2205,257.5219,1600.0
2023-01-17 13:40:00,264.96,264.99,264.79,264.79,2668.0,257.6678,257.697,257.5025,257.5025,2668.0
2023-01-17 13:45:00,264.86,264.86,264.57,264.7,3814.0,257.5705,257.5705,257.2885,257.415,3814.0
2023-01-17 13:50:00,264.66,264.74,264.36,264.38,2012.0,257.3761,257.4539,257.0843,257.1038,2012.0
2023-01-17 13:55:00,264.18,264.34,264.12,264.18,800.0,256.9093,257.0649,256.8509,256.9093,800.0
2023-01-17 14:00:00,264.31,264.32,264.12,264.3,3010.0,257.0357,257.0454,256.8509,257.026,3010.0
2023-01-17 14:05:00,264.28,264.28,263.98,264.1,1560.0,257.0065,257.0065,256.7148,256.8315,1560.0
2023-01-17 14:10:00,263.98,264.23,263.36,263.37,4274.0,256.7148,256.9579,256.1118,256.1216,4274.0
2023-01-17 14:15:00,263.45,263.45,263.0,263.09,3259.0,256.1994,256.1994,255.7617,255.8493,3259.0
2023-01-17 14:20:00,263.05,263.05,262.8,263.03,3550.0,255.8104,255.8104,255.5672,255.7909,3550.0
2023-01-17 14:25:00,262.97,262.97,262.71,262.71,1401.0,255.7326,255.7326,255.4797,255.4797,1401.0
2023-01-17 14:30:00,262.75,263.22,262.75,263.22,2748.0,255.5186,255.9757,255.5186,255.9757,2748.0
2023-01-17 14:35:00,263.22,263.44,263.21,263.3,2031.0,255.9757,256.1896,255.966,256.0535,2031.0
2023-01-17 14:40:00,263.35,263.53,263.27,263.53,2582.0,256.1021,256.2772,256.0243,256.2772,2582.0
2023-01-17 14:45:00,263.57,263.57,263.28,263.34,1857.0,256.3161,256.3161,256.034,256.0924,1857.0
2023-01-17 14:50:00,263.3,263.35,262.96,263.01,1835.0,256.0535,256.1021,255.7228,255.7715,1835.0
2023-01-17 14:55:00,262.96,263.1,262.76,262.91,7170.0,255.7228,255.859,255.5283,255.6742,7170.0
2023-01-17 15:00:00,263.06,263.39,263.06,263.26,3103.0,255.8201,256.141,255.8201,256.0146,3103.0
2023-01-17 15:05:00,263.36,263.36,262.78,262.87,1908.0,256.1118,256.1118,255.5478,255.6353,1908.0
2023-01-17 15:10:00,262.78,262.78,262.46,262.55,1627.0,255.5478,255.5478,255.2366,255.3241,1627.0
2023-01-17 15:15:00,262.58,263.09,262.51,263.09,4098.0,255.3533,255.8493,255.2852,255.8493,4098.0
2023-01-17 15:20:00,263.12,263.12,262.95,263.05,2563.0,255.8784,255.8784,255.7131,255.8104,2563.0
2023-01-17 15:25:00,263.0,263.12,262.94,262.95,4221.0,255.7617,255.8784,255.7034,255.7131,4221.0
2023-01-17 15:30:00,263.07,263.2,263.03,263.19,3905.0,255.8298,255.9562,255.7909,255.9465,3905.0
2023-01-17 15:35:00,263.22,263.22,262.93,262.94,4274.0,255.9757,255.9757,255.6937,255.7034,4274.0
2023-01-17 15:40:00,262.89,263.04,262.76,262.92,7144.0,255.6548,255.8006,255.5283,255.6839,7144.0
2023-01-17 15:45:00,262.86,262.94,262.74,262.94,10987.0,255.6256,255.7034,255.5089,255.7034,10987.0
2023-01-17 15:50:00,262.91,262.91,262.48,262.62,13182.0,255.6742,255.6742,255.2561,255.3922,13182.0
2023-01-17 15:55:00,262.67,263.45,262.64,263.18,47605.0,255.4408,256.1994,255.4116,255.9368,47605.0
2023-01-18 09:30:00,263.87,263.87,263.6,263.6,6614.0,256.6078,256.6078,256.3452,256.3452,6614.0
2023-01-18 09:35:00,264.25,264.26,263.45,263.7,700.0,256.9773,256.9871,256.1994,256.4425,700.0
2023-01-18 09:40:00,263.71,264.43,263.71,264.12,2006.0,256.4522,257.1524,256.4522,256.8509,2006.0
2023-01-18 09:45:00,264.3,264.3,263.77,263.77,300.0,257.026,257.026,256.5105,256.5105,300.0
2023-01-18 09:50:00,264.26,264.33,264.05,264.05,647.0,256.9871,257.0551,256.7828,256.7828,647.0
2023-01-18 09:55:00,263.97,263.97,263.85,263.88,500.0,256.705,256.705,256.5883,256.6175,500.0
2023-01-18 10:00:00,264.09,264.28,263.31,263.31,2208.0,256.8217,257.0065,256.0632,256.0632,2208.0
2023-01-18 10:05:00,263.11,263.57,262.73,262.74,3966.0,255.8687,256.3161,255.4992,255.5089,3966.0
2023-01-18 10:10:00,262.72,262.72,262.39,262.39,1604.0,255.4894,255.4894,255.1685,255.1685,1604.0
2023-01-18 10:15:00,262.31,262.49,262.17,262.39,1063.0,255.0907,255.2658,254.9546,255.1685,1063.0
2023-01-18 10:20:00,262.29,262.57,262.29,262.35,2105.0,255.0713,255.3436,255.0713,255.1296,2105.0
2023-01-18 10:25:00,262.22,262.22,262.12,262.13,403.0,255.0032,255.0032,254.906,254.9157,403.0
2023-01-18 10:30:00,262.13,262.15,261.65,261.72,2564.0,254.9157,254.9351,254.4489,254.517,2564.0
2023-01-18 10:35:00,261.7,261.8,261.53,261.53,605.0,254.4975,254.5948,254.3322,254.3322,605.0
2023-01-18 10:40:00,261.76,261.93,261.48,261.56,2060.0,254.5559,254.7212,254.2836,254.3614,2060.0
2023-01-18 10:45:00,261.56,261.79,261.53,261.53,2020.0,254.3614,254.585,254.3322,254.3322,2020.0
2023-01-18 10:50:00,261.5,261.66,261.36,261.41,2462.0,254.303,254.4586,254.1669,254.2155,2462.0
2023-01-18 10:55:00,261.26,261.46,261.05,261.46,1121.0,254.0696,254.2641,253.8654,254.2641,1121.0
2023-01-18 11:00:00,261.71,261.83,261.33,261.34,1704.0,254.5072,254.6239,254.1377,254.1474,1704.0
2023-01-18 11:05:00,261.02,261.02,260.85,260.91,1100.0,253.8362,253.8362,253.6709,253.7293,1100.0
2023-01-18 11:10:00,260.91,260.91,260.74,260.87,1400.0,253.7293,253.7293,253.5639,253.6904,1400.0
2023-01-18 11:15:00,260.78,260.78,260.45,260.45,1306.0,253.6028,253.6028,253.2819,253.2819,1306.0
2023-01-18 11:20:00,260.37,260.37,259.73,259.98,1699.0,253.2041,253.2041,252.5817,252.8249,1699.0
2023-01-18 11:25:00,260.44,260.62,260.44,260.61,624.0,253.2722,253.4472,253.2722,253.4375,624.0
2023-01-18 11:30:00,260.52,260.52,260.17,260.27,550.0,253.35,253.35,253.0096,253.1069,550.0
2023-01-18 11:35:00,260.06,260.11,259.89,260.04,900.0,252.9027,252.9513,252.7373,252.8832,900.0
2023-01-18 11:40:00,259.93,260.02,259.88,259.88,1660.0,252.7762,252.8638,252.7276,252.7276,1660.0
2023-01-18 11:45:00,259.99,260.01,259.72,259.78,2100.0,252.8346,252.854,252.572,252.6304,2100.0
2023-01-18 11:50:00,259.67,259.67,259.15,259.16,2856.0,252.5234,252.5234,252.0177,252.0274,2856.0
2023-01-18 11:55:00,259.23,259.58,259.14,259.42,3113.0,252.0955,252.4359,252.008,252.2803,3113.0
2023-01-18 12:00:00,259.43,259.43,259.12,259.12,1057.0,252.29,252.29,251.9885,251.9885,1057.0
2023-01-18 12:05:00,259.09,259.1,258.71,258.81,2052.0,251.9594,251.9691,251.5898,251.6871,2052.0
2023-01-18 12:10:00,258.83,258.87,258.64,258.87,632.0,251.7065,251.7454,251.5217,251.7454,632.0
2023-01-18 12:15:00,258.95,259.18,258.83,259.01,2346.0,251.8232,252.0469,251.7065,251.8816,2346.0
2023-01-18 12:20:00,259.02,259.03,258.77,258.79,3165.0,251.8913,251.901,251.6482,251.6676,3165.0
2023-01-18 12:25:00,258.73,258.79,258.51,258.63,1852.0,251.6093,251.6676,251.3953,251.512,1852.0
2023-01-18 12:30:00,258.67,258.67,258.09,258.34,3743.0,251.5509,251.5509,250.9869,251.23,3743.0
2023-01-18 12:35:00,258.27,258.81,258.27,258.67,2490.0,251.1619,251.6871,251.1619,251.5509,2490.0
2023-01-18 12:40:00,258.69,258.83,258.65,258.76,1319.0,251.5704,251.7065,251.5315,251.6384,1319.0
2023-01-18 12:45:00,258.65,258.67,258.49,258.67,1800.0,251.5315,251.5509,251.3759,251.5509,1800.0
2023-01-18 12:50:00,258.73,258.74,258.49,258.52,745.0,251.6093,251.619,251.3759,251.405,745.0
2023-01-18 12:55:00,258.48,258.64,258.48,258.64,899.0,251.3661,251.5217,251.3661,251.5217,899.0
2023-01-18 13:00:00,258.61,258.66,258.27,258.27,2604.0,251.4926,251.5412,251.1619,251.1619,2604.0
2023-01-18 13:05:00,258.06,258.06,257.79,257.8,707.0,250.9577,250.9577,250.6951,250.7049,707.0
2023-01-18 13:10:00,257.71,257.78,257.56,257.6,2718.0,250.6173,250.6854,250.4715,250.5104,2718.0
2023-01-18 13:15:00,257.7,258.0,257.61,258.0,701.0,250.6076,250.8993,250.5201,250.8993,701.0
2023-01-18 13:20:00,258.18,258.19,258.18,258.19,200.0,251.0744,251.0841,251.0744,251.0841,200.0
2023-01-18 13:25:00,258.33,258.33,258.16,258.16,1238.0,251.2203,251.2203,251.0549,251.0549,1238.0
2023-01-18 13:30:00,258.13,258.13,257.99,257.99,1498.0,251.0258,251.0258,250.8896,250.8896,1498.0
2023-01-18 13:35:00,257.97,258.22,257.96,258.11,3820.0,250.8702,251.1133,250.8605,251.0063,3820.0
2023-01-18 13:40:00,258.28,258.3,258.16,258.29,1805.0,251.1716,251.1911,251.0549,251.1814,1805.0
2023-01-18 13:45:00,258.29,258.43,258.29,258.43,1527.0,251.1814,251.3175,251.1814,251.3175,1527.0
2023-01-18 13:50:00,258.63,258.83,258.63,258.72,1361.0,251.512,251.7065,251.512,251.5995,1361.0
2023-01-18 13:55:00,258.47,258.63,258.37,258.6,2508.0,251.3564,251.512,251.2592,251.4828,2508.0
2023-01-18 14:00:00,258.73,258.95,258.72,258.84,3888.0,251.6093,251.8232,251.5995,251.7162,3888.0
2023-01-18 14:05:00,258.86,259.18,258.78,259.18,1000.0,251.7357,252.0469,251.6579,252.0469,1000.0
2023-01-18 14:10:00,259.31,259.35,259.19,259.19,2051.0,252.1733,252.2122,252.0566,252.0566,2051.0
2023-01-18 14:15:00,259.22,259.22,258.92,258.92,1001.0,252.0858,252.0858,251.794,251.794,1001.0
2023-01-18 14:20:00,258.93,259.25,258.72,259.25,6354.0,251.8038,252.1149,251.5995,252.1149,6354.0
2023-01-18 14:25:00,259.08,259.08,258.92,258.93,836.0,251.9496,251.9496,251.794,251.8038,836.0
2023-01-18 14:30:00,258.92,259.09,258.75,258.81,2875.0,251.794,251.9594,251.6287,251.6871,2875.0
2023-01-18 14:35:00,258.81,258.81,258.06,258.06,1460.0,251.6871,251.6871,250.9577,250.9577,1460.0
2023-01-18 14:40:00,258.11,258.16,257.89,257.9,1765.0,251.0063,251.0549,250.7924,250.8021,1765.0
2023-01-18 14:45:00,257.94,257.95,257.67,257.67,2988.0,250.841,250.8507,250.5784,250.5784,2988.0
2023-01-18 14:50:00,257.7,257.79,257.66,257.79,1326.0,250.6076,250.6951,250.5687,250.6951,1326.0
2023-01-18 14:55:00,257.95,257.95,257.56,257.74,1600.0,250.8507,250.8507,250.4715,250.6465,1600.0
2023-01-18 15:00:00,257.62,257.66,257.51,257.51,1656.0,250.5298,250.5687,250.4228,250.4228,1656.0
2023-01-18 15:05:00,257.45,257.62,257.43,257.55,3006.0,250.3645,250.5298,250.345,250.4617,3006.0
2023-01-18 15:10:00,257.6,258.02,257.59,257.64,1873.0,250.5104,250.9188,250.5006,250.5493,1873.0
2023-01-18 15:15:00,257.81,257.81,257.51,257.51,2516.0,250.7146,250.7146,250.4228,250.4228,2516.0
2023-01-18 15:20:00,257.49,257.58,257.34,257.58,12929.0,250.4034,250.4909,250.2575,250.4909,12929.0
2023-01-18 15:25:00,257.67,257.83,257.45,257.55,1833.0,250.5784,250.734,250.3645,250.4617,1833.0
2023-01-18 15:30:00,257.44,257.46,256.83,256.83,2923.0,250.3548,250.3742,249.7616,249.7616,2923.0
2023-01-18 15:35:00,256.89,257.13,256.77,257.13,10810.0,249.8199,250.0533,249.7032,250.0533,10810.0
2023-01-18 15:40:00,257.18,257.18,256.69,256.81,4086.0,250.1019,250.1019,249.6254,249.7421,4086.0
2023-01-18 15:45:00,256.77,257.07,256.55,256.63,6011.0,249.7032,249.9949,249.4893,249.5671,6011.0
2023-01-18 15:50:00,256.52,257.09,256.52,257.05,11998.0,249.4601,250.0144,249.4601,249.9755,11998.0
2023-01-18 15:55:00,257.02,257.17,256.81,256.87,42830.0,249.9463,250.0922,249.7421,249.8004,42830.0
2023-01-19 09:30:00,255.46,255.56,255.12,255.56,5209.0,248.4293,248.5265,248.0986,248.5265,5209.0
2023-01-19 09:35:00,255.76,256.76,255.75,256.65,3600.0,248.721,249.6935,248.7113,249.5865,3600.0
2023-01-19 09:40:00,256.66,256.67,256.1,256.25,4022.0,249.5962,249.606,249.0516,249.1975,4022.0
2023-01-19 09:45:00,256.32,256.44,256.11,256.13,2910.0,249.2656,249.3823,249.0614,249.0808,2910.0
2023-01-19 09:50:00,256.38,256.46,255.19,255.33,4392.0,249.3239,249.4017,248.1667,248.3028,4392.0
2023-01-19 09:55:00,255.55,255.81,255.41,255.62,2065.0,248.5168,248.7696,248.3806,248.5849,2065.0
2023-01-19 10:00:00,255.62,255.63,255.47,255.47,500.0,248.5849,248.5946,248.439,248.439,500.0
2023-01-19 10:05:00,255.56,255.84,255.5,255.84,1204.0,248.5265,248.7988,248.4682,248.7988,1204.0
2023-01-19 10:10:00,255.68,255.68,254.92,254.93,1660.0,248.6432,248.6432,247.9041,247.9138,1660.0
2023-01-19 10:15:00,255.0,255.4,254.99,255.06,3102.0,247.9819,248.3709,247.9722,248.0403,3102.0
2023-01-19 10:20:00,255.11,255.11,254.43,254.43,4100.0,248.0889,248.0889,247.4276,247.4276,4100.0
2023-01-19 10:25:00,254.41,254.61,254.25,254.34,1502.0,247.4082,247.6026,247.2526,247.3401,1502.0
2023-01-19 10:30:00,254.38,254.38,254.07,254.14,1600.0,247.379,247.379,247.0775,247.1456,1600.0
2023-01-19 10:35:00,254.14,254.14,253.66,253.95,2200.0,247.1456,247.1456,246.6788,246.9608,2200.0
2023-01-19 10:40:00,253.64,253.78,253.18,253.18,1556.0,246.6593,246.7955,246.212,246.212,1556.0
2023-01-19 10:45:00,253.17,253.17,252.59,252.86,3850.0,246.2023,246.2023,245.6382,245.9008,3850.0
2023-01-19 10:50:00,252.88,253.49,252.86,253.49,11411.0,245.9203,246.5135,245.9008,246.5135,11411.0
2023-01-19 10:55:00,253.46,253.67,253.34,253.35,11218.0,246.4843,246.6885,246.3676,246.3773,11218.0
2023-01-19 11:00:00,253.34,254.04,253.32,253.91,20422.0,246.3676,247.0483,246.3482,246.9219,20422.0
2023-01-19 11:05:00,254.04,254.88,253.99,254.7,23299.0,247.0483,247.8652,246.9997,247.6902,23299.0
2023-01-19 11:10:00,254.7,254.95,254.19,254.2,7557.0,247.6902,247.9333,247.1942,247.2039,7557.0
2023-01-19 11:15:00,254.17,254.19,253.91,253.94,4858.0,247.1748,247.1942,246.9219,246.9511,4858.0
2023-01-19 11:20:00,253.94,254.15,253.76,254.03,2381.0,246.9511,247.1553,246.776,247.0386,2381.0
2023-01-19 11:25:00,254.04,254.13,253.75,253.8,2914.0,247.0483,247.1359,246.7663,246.8149,2914.0
2023-01-19 11:30:00,253.96,253.97,253.71,253.83,2967.0,246.9705,246.9803,246.7274,246.8441,2967.0
2023-01-19 11:35:00,253.73,253.86,253.65,253.81,2157.0,246.7469,246.8733,246.6691,246.8247,2157.0
2023-01-19 11:40:00,253.68,253.68,253.34,253.57,9529.0,246.6982,246.6982,246.3676,246.5913,9529.0
2023-01-19 11:45:00,253.65,253.83,253.6,253.83,2298.0,246.6691,246.8441,246.6204,246.8441,2298.0
2023-01-19 11:50:00,253.84,253.88,253.53,253.74,12017.0,246.8538,246.8927,246.5524,246.7566,12017.0
2023-01-19 11:55:00,253.73,253.75,253.3,253.62,33760.0,246.7469,246.7663,246.3287,246.6399,33760.0
2023-01-19 12:00:00,253.7,253.78,253.56,253.7,5289.0,246.7177,246.7955,246.5815,246.7177,5289.0
2023-01-19 12:05:00,253.66,253.78,253.66,253.7,8336.0,246.6788,246.7955,246.6788,246.7177,8336.0
2023-01-19 12:10:00,253.72,253.77,253.66,253.68,3721.0,246.7371,246.7858,246.6788,246.6982,3721.0
2023-01-19 12:15:00,253.67,253.72,253.44,253.44,5201.0,246.6885,246.7371,246.4648,246.4648,5201.0
2023-01-19 12:20:00,253.32,253.42,252.56,253.24,11697.0,246.3482,246.4454,245.6091,246.2704,11697.0
2023-01-19 12:25:00,253.32,253.49,253.26,253.26,25653.0,246.3482,246.5135,246.2898,246.2898,25653.0
2023-01-19 12:30:00,253.27,253.6,252.49,252.49,17702.0,246.2995,246.6204,245.541,245.541,17702.0
2023-01-19 12:35:00,252.49,252.51,251.8,251.96,10860.0,245.541,245.5604,244.87,245.0256,10860.0
2023-01-19 12:40:00,252.0,252.01,251.65,251.88,12755.0,245.0645,245.0742,244.7241,244.9478,12755.0
2023-01-19 12:45:00,251.96,252.54,251.95,252.06,4927.0,245.0256,245.5896,245.0159,245.1228,4927.0
2023-01-19 12:50:00,252.09,252.12,251.85,251.98,13289.0,245.152,245.1812,244.9186,245.045,13289.0
2023-01-19 12:55:00,251.98,252.52,251.98,252.45,2915.0,245.045,245.5702,245.045,245.5021,2915.0
2023-01-19 13:00:00,252.56,253.1,252.53,253.04,9094.0,245.6091,246.1342,245.5799,246.0759,9094.0
2023-01-19 13:05:00,253.06,253.06,252.5,252.66,15585.0,246.0953,246.0953,245.5507,245.7063,15585.0
2023-01-19 13:10:00,252.7,253.02,252.7,252.96,1618.0,245.7452,246.0564,245.7452,245.9981,1618.0
2023-01-19 13:15:00,252.87,253.24,252.7,253.24,2227.0,245.9105,246.2704,245.7452,246.2704,2227.0
2023-01-19 13:20:00,253.21,253.22,253.03,253.03,1630.0,246.2412,246.2509,246.0661,246.0661,1630.0
2023-01-19 13:25:00,253.07,253.07,252.88,252.88,606.0,246.105,246.105,245.9203,245.9203,606.0
2023-01-19 13:30:00,252.94,253.07,252.78,252.88,4316.0,245.9786,246.105,245.823,245.9203,4316.0
2023-01-19 13:35:00,252.79,253.01,252.79,253.01,2113.0,245.8327,246.0467,245.8327,246.0467,2113.0
2023-01-19 13:40:00,253.19,253.48,253.18,253.2,3943.0,246.2217,246.5037,246.212,246.2315,3943.0
2023-01-19 13:45:00,253.14,253.15,252.79,252.85,1946.0,246.1731,246.1828,245.8327,245.8911,1946.0
2023-01-19 13:50:00,252.77,252.82,252.39,252.42,1029.0,245.8133,245.8619,245.4437,245.4729,1029.0
2023-01-19 13:55:00,252.39,252.48,252.38,252.48,479.0,245.4437,245.5313,245.434,245.5313,479.0
2023-01-19 14:00:00,252.62,252.65,252.35,252.5,2107.0,245.6674,245.6966,245.4048,245.5507,2107.0
2023-01-19 14:05:00,252.52,252.52,252.18,252.37,1403.0,245.5702,245.5702,245.2395,245.4243,1403.0
2023-01-19 14:10:00,252.47,252.89,252.4,252.83,1400.0,245.5215,245.93,245.4535,245.8716,1400.0
2023-01-19 14:15:00,252.88,253.07,252.66,252.86,3447.0,245.9203,246.105,245.7063,245.9008,3447.0
2023-01-19 14:20:00,252.78,253.18,252.77,253.16,4216.0,245.823,246.212,245.8133,246.1926,4216.0
2023-01-19 14:25:00,253.16,253.16,252.96,253.03,4830.0,246.1926,246.1926,245.9981,246.0661,4830.0
2023-01-19 14:30:00,252.93,253.28,252.93,253.2,11315.0,245.9689,246.3093,245.9689,246.2315,11315.0
2023-01-19 14:35:00,253.21,253.3,252.84,252.84,2601.0,246.2412,246.3287,245.8814,245.8814,2601.0
2023-01-19 14:40:00,252.94,252.95,252.67,252.79,2933.0,245.9786,245.9883,245.716,245.8327,2933.0
2023-01-19 14:45:00,252.94,252.94,252.78,252.91,900.0,245.9786,245.9786,245.823,245.9494,900.0
2023-01-19 14:50:00,252.91,252.94,252.77,252.79,1700.0,245.9494,245.9786,245.8133,245.8327,1700.0
2023-01-19 14:55:00,252.7,252.88,252.64,252.86,1654.0,245.7452,245.9203,245.6869,245.9008,1654.0
2023-01-19 15:00:00,252.85,253.01,252.85,253.01,1703.0,245.8911,246.0467,245.8911,246.0467,1703.0
2023-01-19 15:05:00,252.89,252.89,252.41,252.52,2100.0,245.93,245.93,245.4632,245.5702,2100.0
2023-01-19 15:10:00,252.52,252.64,252.42,252.63,1257.0,245.5702,245.6869,245.4729,245.6771,1257.0
2023-01-19 15:15:00,252.7,252.73,252.47,252.72,1900.0,245.7452,245.7744,245.5215,245.7647,1900.0
2023-01-19 15:20:00,252.76,252.76,252.53,252.64,1719.0,245.8036,245.8036,245.5799,245.6869,1719.0
2023-01-19 15:25:00,252.6,252.7,252.43,252.6,2733.0,245.648,245.7452,245.4826,245.648,2733.0
2023-01-19 15:30:00,252.58,252.65,252.3,252.65,2953.0,245.6285,245.6966,245.3562,245.6966,2953.0
2023-01-19 15:35:00,252.77,253.01,252.77,252.86,4716.0,245.8133,246.0467,245.8133,245.9008,4716.0
2023-01-19 15:40:00,252.87,252.87,252.41,252.47,3429.0,245.9105,245.9105,245.4632,245.5215,3429.0
2023-01-19 15:45:00,252.39,252.52,252.3,252.42,2469.0,245.4437,245.5702,245.3562,245.4729,2469.0
2023-01-19 15:50:00,252.36,252.79,252.34,252.49,13626.0,245.4146,245.8327,245.3951,245.541,13626.0
2023-01-19 15:55:00,252.54,252.55,252.27,252.43,23137.0,245.5896,245.5993,245.3271,245.4826,23137.0
2023-01-20 09:30:00,252.65,253.36,251.5,251.88,61210.0,245.6966,246.3871,244.5782,244.9478,61210.0
2023-01-20 09:35:00,251.89,252.14,251.62,251.81,1111.0,244.9575,245.2006,244.6949,244.8797,1111.0
2023-01-20 09:40:00,251.84,251.84,251.22,251.56,2400.0,244.9089,244.9089,244.3059,244.6366,2400.0
2023-01-20 09:45:00,251.56,251.73,251.18,251.29,4320.0,244.6366,244.8019,244.267,244.374,4320.0
2023-01-20 09:50:00,251.2,251.71,251.12,251.37,2146.0,244.2865,244.7825,244.2087,244.4518,2146.0
2023-01-20 09:55:00,251.57,251.81,251.0,251.0,2500.0,244.6463,244.8797,244.092,244.092,2500.0
2023-01-20 10:00:00,251.17,251.49,251.17,251.49,300.0,244.2573,244.5685,244.2573,244.5685,300.0
2023-01-20 10:05:00,251.7,252.28,251.54,251.95,3199.0,244.7727,245.3368,244.6171,245.0159,3199.0
2023-01-20 10:10:00,251.96,252.08,251.86,251.94,1610.0,245.0256,245.1423,244.9283,245.0061,1610.0
2023-01-20 10:15:00,251.85,252.02,251.77,252.02,1808.0,244.9186,245.0839,244.8408,245.0839,1808.0
2023-01-20 10:20:00,252.07,252.28,252.06,252.24,1825.0,245.1326,245.3368,245.1228,245.2979,1825.0
2023-01-20 10:25:00,252.2,252.55,252.2,252.55,1605.0,245.259,245.5993,245.259,245.5993,1605.0
2023-01-20 10:30:00,252.68,253.03,252.62,252.7,1634.0,245.7258,246.0661,245.6674,245.7452,1634.0
2023-01-20 10:35:00,252.77,252.88,252.6,252.6,720.0,245.8133,245.9203,245.648,245.648,720.0
2023-01-20 10:40:00,252.69,253.0,252.69,252.92,800.0,245.7355,246.037,245.7355,245.9592,800.0
2023-01-20 10:45:00,253.07,253.3,253.07,253.22,1312.0,246.105,246.3287,246.105,246.2509,1312.0
2023-01-20 10:50:00,253.09,253.31,253.09,253.25,500.0,246.1245,246.3384,246.1245,246.2801,500.0
2023-01-20 10:55:00,253.45,253.45,253.23,253.23,500.0,246.4746,246.4746,246.2606,246.2606,500.0
2023-01-20 11:00:00,253.38,253.8,253.37,253.76,600.0,246.4065,246.8149,246.3968,246.776,600.0
2023-01-20 11:05:00,253.77,253.83,253.04,253.04,9463.0,246.7858,246.8441,246.0759,246.0759,9463.0
2023-01-20 11:10:00,253.24,253.45,252.86,253.0,20369.0,246.2704,246.4746,245.9008,246.037,20369.0
2023-01-20 11:15:00,253.0,253.12,253.0,253.09,1772.0,246.037,246.1537,246.037,246.1245,1772.0
2023-01-20 11:20:00,253.15,253.19,253.15,253.19,404.0,246.1828,246.2217,246.1828,246.2217,404.0
2023-01-20 11:25:00,253.29,253.48,253.29,253.4,600.0,246.319,246.5037,246.319,246.426,600.0
2023-01-20 11:30:00,253.36,253.52,253.36,253.44,700.0,246.3871,246.5426,246.3871,246.4648,700.0
2023-01-20 11:35:00,253.42,253.42,253.05,253.05,1025.0,246.4454,246.4454,246.0856,246.0856,1025.0
2023-01-20 11:40:00,253.05,253.41,253.05,253.23,1512.0,246.0856,246.4357,246.0856,246.2606,1512.0
2023-01-20 11:45:00,253.31,253.31,253.31,253.31,100.0,246.3384,246.3384,246.3384,246.3384,100.0
2023-01-20 11:50:00,253.55,253.85,253.55,253.68,1200.0,246.5718,246.8636,246.5718,246.6982,1200.0
2023-01-20 11:55:00,253.68,253.82,253.67,253.77,1103.0,246.6982,246.8344,246.6885,246.7858,1103.0
2023-01-20 12:00:00,253.8,253.8,252.89,253.07,11353.0,246.8149,246.8149,245.93,246.105,11353.0
2023-01-20 12:05:00,253.07,253.07,253.07,253.07,0.0,246.105,246.105,246.105,246.105,0.0
2023-01-20 12:10:00,252.92,252.96,252.92,252.96,200.0,245.9592,245.9981,245.9592,245.9981,200.0
2023-01-20 12:15:00,252.83,252.83,252.58,252.58,301.0,245.8716,245.8716,245.6285,245.6285,301.0
2023-01-20 12:20:00,252.81,252.95,252.8,252.95,800.0,245.8522,245.9883,245.8425,245.9883,800.0
2023-01-20 12:25:00,252.98,252.99,252.98,252.99,500.0,246.0175,246.0272,246.0175,246.0272,500.0
2023-01-20 12:30:00,252.92,252.96,252.64,252.65,1001.0,245.9592,245.9981,245.6869,245.6966,1001.0
2023-01-20 12:35:00,252.58,252.59,252.58,252.59,240.0,245.6285,245.6382,245.6285,245.6382,240.0
2023-01-20 12:40:00,252.74,252.79,252.63,252.79,400.0,245.7841,245.8327,245.6771,245.8327,400.0
2023-01-20 12:45:00,252.79,252.79,252.57,252.58,914.0,245.8327,245.8327,245.6188,245.6285,914.0
2023-01-20 12:50:00,252.76,252.99,252.76,252.98,800.0,245.8036,246.0272,245.8036,246.0175,800.0
2023-01-20 12:55:00,252.98,252.98,252.74,252.9,1400.0,246.0175,246.0175,245.7841,245.9397,1400.0
2023-01-20 13:00:00,252.83,253.04,252.73,252.95,1760.0,245.8716,246.0759,245.7744,245.9883,1760.0
2023-01-20 13:05:00,252.84,252.84,252.64,252.66,700.0,245.8814,245.8814,245.6869,245.7063,700.0
2023-01-20 13:10:00,252.5,252.5,252.17,252.5,769.0,245.5507,245.5507,245.2298,245.5507,769.0
2023-01-20 13:15:00,252.59,252.68,252.3,252.37,914.0,245.6382,245.7258,245.3562,245.4243,914.0
2023-01-20 13:20:00,252.27,252.27,252.27,252.27,100.0,245.3271,245.3271,245.3271,245.3271,100.0
2023-01-20 13:25:00,252.15,252.21,252.11,252.18,1259.0,245.2104,245.2687,245.1715,245.2395,1259.0
2023-01-20 13:30:00,252.17,252.6,252.16,252.59,500.0,245.2298,245.648,245.2201,245.6382,500.0
2023-01-20 13:35:00,252.82,253.45,252.82,253.45,800.0,245.8619,246.4746,245.8619,246.4746,800.0
2023-01-20 13:40:00,253.37,253.49,253.37,253.49,600.0,246.3968,246.5135,246.3968,246.5135,600.0
2023-01-20 13:45:00,253.48,253.77,253.44,253.77,1530.0,246.5037,246.7858,246.4648,246.7858,1530.0
2023-01-20 13:50:00,253.89,253.95,253.61,253.61,1204.0,246.9025,246.9608,246.6302,246.6302,1204.0
2023-01-20 13:55:00,253.47,253.55,253.46,253.51,600.0,246.494,246.5718,246.4843,246.5329,600.0
2023-01-20 14:00:00,253.51,253.51,253.25,253.48,1556.0,246.5329,246.5329,246.2801,246.5037,1556.0
2023-01-20 14:05:00,253.56,253.6,253.51,253.59,900.0,246.5815,246.6204,246.5329,246.6107,900.0
2023-01-20 14:10:00,253.63,253.74,253.63,253.7,700.0,246.6496,246.7566,246.6496,246.7177,700.0
2023-01-20 14:15:00,253.71,253.78,253.55,253.63,1800.0,246.7274,246.7955,246.5718,246.6496,1800.0
2023-01-20 14:20:00,253.59,253.69,253.59,253.61,793.0,246.6107,246.708,246.6107,246.6302,793.0
2023-01-20 14:25:00,253.6,253.6,253.41,253.49,1765.0,246.6204,246.6204,246.4357,246.5135,1765.0
2023-01-20 14:30:00,253.49,253.73,253.48,253.73,2775.0,246.5135,246.7469,246.5037,246.7469,2775.0
2023-01-20 14:35:00,253.69,254.09,253.67,254.0,1860.0,246.708,247.097,246.6885,247.0094,1860.0
2023-01-20 14:40:00,254.0,254.1,253.92,253.92,956.0,247.0094,247.1067,246.9316,246.9316,956.0
2023-01-20 14:45:00,253.95,253.95,253.93,253.94,730.0,246.9608,246.9608,246.9414,246.9511,730.0
2023-01-20 14:50:00,253.94,253.94,253.7,253.94,1527.0,246.9511,246.9511,246.7177,246.9511,1527.0
2023-01-20 14:55:00,253.83,254.04,253.83,254.04,1100.0,246.8441,247.0483,246.8441,247.0483,1100.0
2023-01-20 15:00:00,254.17,254.35,254.1,254.25,1549.0,247.1748,247.3498,247.1067,247.2526,1549.0
2023-01-20 15:05:00,254.34,254.35,254.12,254.25,2458.0,247.3401,247.3498,247.1261,247.2526,2458.0
2023-01-20 15:10:00,254.24,254.71,254.14,254.71,6189.0,247.2428,247.6999,247.1456,247.6999,6189.0
2023-01-20 15:15:00,254.7,254.79,254.66,254.79,2201.0,247.6902,247.7777,247.6513,247.7777,2201.0
2023-01-20 15:20:00,254.71,254.79,254.21,254.3,2645.0,247.6999,247.7777,247.2137,247.3012,2645.0
2023-01-20 15:25:00,254.32,254.5,254.29,254.43,2000.0,247.3206,247.4957,247.2915,247.4276,2000.0
2023-01-20 15:30:00,254.42,254.81,254.42,254.68,4994.0,247.4179,247.7971,247.4179,247.6707,4994.0
2023-01-20 15:35:00,254.57,254.57,254.25,254.36,1643.0,247.5637,247.5637,247.2526,247.3595,1643.0
2023-01-20 15:40:00,254.31,254.42,254.26,254.37,1852.0,247.3109,247.4179,247.2623,247.3693,1852.0
2023-01-20 15:45:00,254.32,254.65,254.21,254.65,5224.0,247.3206,247.6415,247.2137,247.6415,5224.0
2023-01-20 15:50:00,254.68,255.17,254.6,255.17,8200.0,247.6707,248.1472,247.5929,248.1472,8200.0
2023-01-20 15:55:00,255.23,255.46,255.11,255.26,27374.0,248.2056,248.4293,248.0889,248.2348,27374.0
2023-01-23 09:30:00,255.12,255.12,254.17,254.17,4398.0,248.0986,248.0986,247.1748,247.1748,4398.0
2023-01-23 09:35:00,254.65,254.97,253.92,254.31,807.0,247.6415,247.9527,246.9316,247.3109,807.0
2023-01-23 09:40:00,254.97,254.97,254.81,254.81,562.0,247.9527,247.9527,247.7971,247.7971,562.0
2023-01-23 09:45:00,255.18,255.57,255.15,255.29,2437.0,248.157,248.5362,248.1278,248.2639,2437.0
2023-01-23 09:50:00,255.48,255.7,255.27,255.66,927.0,248.4487,248.6626,248.2445,248.6238,927.0
2023-01-23 09:55:00,255.8,255.93,255.73,255.93,1623.0,248.7599,248.8863,248.6918,248.8863,1623.0
2023-01-23 10:00:00,256.04,256.25,255.52,255.52,2810.0,248.9933,249.1975,248.4876,248.4876,2810.0
2023-01-23 10:05:00,255.43,255.53,255.25,255.52,930.0,248.4001,248.4973,248.225,248.4876,930.0
2023-01-23 10:10:00,255.58,255.89,255.57,255.69,1605.0,248.546,248.8474,248.5362,248.6529,1605.0
2023-01-23 10:15:00,255.68,256.13,255.67,255.9,3422.0,248.6432,249.0808,248.6335,248.8571,3422.0
2023-01-23 10:20:00,255.67,255.98,255.6,255.98,1839.0,248.6335,248.9349,248.5654,248.9349,1839.0
2023-01-23 10:25:00,256.04,256.04,255.86,255.86,2201.0,248.9933,248.9933,248.8182,248.8182,2201.0
2023-01-23 10:30:00,256.17,256.17,255.95,255.96,700.0,249.1197,249.1197,248.9058,248.9155,700.0
2023-01-23 10:35:00,256.05,256.3,256.05,256.3,700.0,249.003,249.2461,249.003,249.2461,700.0
2023-01-23 10:40:00,256.34,256.34,256.0,256.03,946.0,249.285,249.285,248.9544,248.9836,946.0
2023-01-23 10:45:00,255.96,256.12,255.95,255.99,900.0,248.9155,249.0711,248.9058,248.9447,900.0
2023-01-23 10:50:00,256.03,256.23,255.91,256.17,1512.0,248.9836,249.1781,248.8669,249.1197,1512.0
2023-01-23 10:55:00,256.17,256.21,255.83,255.96,2828.0,249.1197,249.1586,248.7891,248.9155,2828.0
2023-01-23 11:00:00,256.05,256.53,256.04,256.53,600.0,249.003,249.4698,248.9933,249.4698,600.0
2023-01-23 11:05:00,256.73,257.34,256.72,257.34,2790.0,249.6643,250.2575,249.6546,250.2575,2790.0
2023-01-23 11:10:00,257.44,257.44,257.05,257.1,1304.0,250.3548,250.3548,249.9755,250.0241,1304.0
2023-01-23 11:15:00,257.1,257.44,257.1,257.44,1900.0,250.0241,250.3548,250.0241,250.3548,1900.0
2023-01-23 11:20:00,257.49,257.69,257.49,257.69,543.0,250.4034,250.5979,250.4034,250.5979,543.0
2023-01-23 11:25:00,257.5,257.5,257.4,257.41,617.0,250.4131,250.4131,250.3159,250.3256,617.0
2023-01-23 11:30:00,257.33,257.35,257.11,257.19,5536.0,250.2478,250.2672,250.0338,250.1116,5536.0
2023-01-23 11:35:00,257.16,257.16,256.8,257.13,1202.0,250.0825,250.0825,249.7324,250.0533,1202.0
2023-01-23 11:40:00,257.28,257.42,257.17,257.17,1988.0,250.1992,250.3353,250.0922,250.0922,1988.0
2023-01-23 11:45:00,257.17,257.19,256.69,256.97,5953.0,250.0922,250.1116,249.6254,249.8977,5953.0
2023-01-23 11:50:00,257.04,257.49,257.04,257.49,507.0,249.9658,250.4034,249.9658,250.4034,507.0
2023-01-23 11:55:00,257.64,257.77,257.64,257.64,1604.0,250.5493,250.6757,250.5493,250.5493,1604.0
2023-01-23 12:00:00,257.77,257.88,257.72,257.73,700.0,250.6757,250.7827,250.6271,250.6368,700.0
2023-01-23 12:05:00,257.73,257.73,257.16,257.16,1401.0,250.6368,250.6368,250.0825,250.0825,1401.0
2023-01-23 12:10:00,257.22,257.22,257.08,257.08,1030.0,250.1408,250.1408,250.0047,250.0047,1030.0
2023-01-23 12:15:00,257.23,257.38,257.23,257.38,200.0,250.1505,250.2964,250.1505,250.2964,200.0
2023-01-23 12:20:00,257.46,257.56,257.45,257.5,1453.0,250.3742,250.4715,250.3645,250.4131,1453.0
2023-01-23 12:25:00,257.56,257.56,257.52,257.52,300.0,250.4715,250.4715,250.4326,250.4326,300.0
2023-01-23 12:30:00,257.51,257.59,257.51,257.52,500.0,250.4228,250.5006,250.4228,250.4326,500.0
2023-01-23 12:35:00,257.51,257.76,257.51,257.76,1697.0,250.4228,250.666,250.4228,250.666,1697.0
2023-01-23 12:40:00,257.84,257.84,257.71,257.71,981.0,250.7438,250.7438,250.6173,250.6173,981.0
2023-01-23 12:45:00,257.75,257.88,257.74,257.88,337.0,250.6562,250.7827,250.6465,250.7827,337.0
2023-01-23 12:50:00,257.85,258.0,257.84,258.0,1005.0,250.7535,250.8993,250.7438,250.8993,1005.0
2023-01-23 12:55:00,258.06,258.19,257.93,258.19,1009.0,250.9577,251.0841,250.8313,251.0841,1009.0
2023-01-23 13:00:00,258.11,258.44,258.1,258.44,628.0,251.0063,251.3272,250.9966,251.3272,628.0
2023-01-23 13:05:00,258.44,258.57,258.44,258.57,1280.0,251.3272,251.4537,251.3272,251.4537,1280.0
2023-01-23 13:10:00,258.42,258.44,258.38,258.44,851.0,251.3078,251.3272,251.2689,251.3272,851.0
2023-01-23 13:15:00,258.35,258.56,258.34,258.56,662.0,251.2397,251.4439,251.23,251.4439,662.0
2023-01-23 13:20:00,258.57,258.65,258.24,258.42,2100.0,251.4537,251.5315,251.1327,251.3078,2100.0
2023-01-23 13:25:00,258.28,258.28,257.62,257.62,4651.0,251.1716,251.1716,250.5298,250.5298,4651.0
2023-01-23 13:30:00,257.62,258.06,257.62,257.85,7166.0,250.5298,250.9577,250.5298,250.7535,7166.0
2023-01-23 13:35:00,257.97,258.3,257.89,258.22,2386.0,250.8702,251.1911,250.7924,251.1133,2386.0
2023-01-23 13:40:00,258.32,258.45,258.32,258.44,200.0,251.2105,251.337,251.2105,251.3272,200.0
2023-01-23 13:45:00,258.62,258.88,258.62,258.88,962.0,251.5023,251.7551,251.5023,251.7551,962.0
2023-01-23 13:50:00,258.73,258.73,258.26,258.27,2162.0,251.6093,251.6093,251.1522,251.1619,2162.0
2023-01-23 13:55:00,258.35,258.64,258.34,258.36,2319.0,251.2397,251.5217,251.23,251.2494,2319.0
2023-01-23 14:00:00,258.39,258.39,257.91,257.91,1699.0,251.2786,251.2786,250.8118,250.8118,1699.0
2023-01-23 14:05:00,258.02,258.02,257.8,257.8,1395.0,250.9188,250.9188,250.7049,250.7049,1395.0
2023-01-23 14:10:00,257.83,257.83,257.4,257.5,1400.0,250.734,250.734,250.3159,250.4131,1400.0
2023-01-23 14:15:00,257.42,257.55,257.31,257.55,1101.0,250.3353,250.4617,250.2283,250.4617,1101.0
2023-01-23 14:20:00,257.41,257.41,257.08,257.08,1390.0,250.3256,250.3256,250.0047,250.0047,1390.0
2023-01-23 14:25:00,257.05,257.05,256.58,256.79,3159.0,249.9755,249.9755,249.5184,249.7227,3159.0
2023-01-23 14:30:00,256.81,256.84,256.74,256.74,942.0,249.7421,249.7713,249.674,249.674,942.0
2023-01-23 14:35:00,256.65,256.65,256.18,256.18,2364.0,249.5865,249.5865,249.1294,249.1294,2364.0
2023-01-23 14:40:00,256.23,256.27,256.05,256.19,1641.0,249.1781,249.217,249.003,249.1392,1641.0
2023-01-23 14:45:00,255.99,255.99,255.69,255.85,2773.0,248.9447,248.9447,248.6529,248.8085,2773.0
2023-01-23 14:50:00,255.75,255.82,255.57,255.66,1780.0,248.7113,248.7793,248.5362,248.6238,1780.0
2023-01-23 14:55:00,255.79,256.14,255.7,255.93,3037.0,248.7502,249.0905,248.6626,248.8863,3037.0
2023-01-23 15:00:00,255.95,256.39,255.86,256.22,2620.0,248.9058,249.3337,248.8182,249.1683,2620.0
2023-01-23 15:05:00,256.23,256.69,256.19,256.69,1604.0,249.1781,249.6254,249.1392,249.6254,1604.0
2023-01-23 15:10:00,256.51,256.67,256.38,256.67,3247.0,249.4504,249.606,249.3239,249.606,3247.0
2023-01-23 15:15:00,256.69,256.94,256.59,256.61,3068.0,249.6254,249.8685,249.5282,249.5476,3068.0
2023-01-23 15:20:00,256.67,256.77,256.54,256.67,4905.0,249.606,249.7032,249.4795,249.606,4905.0
2023-01-23 15:25:00,256.59,256.6,256.14,256.37,1899.0,249.5282,249.5379,249.0905,249.3142,1899.0
2023-01-23 15:30:00,256.42,256.65,256.35,256.51,3116.0,249.3628,249.5865,249.2948,249.4504,3116.0
2023-01-23 15:35:00,256.48,256.66,256.33,256.56,4403.0,249.4212,249.5962,249.2753,249.499,4403.0
2023-01-23 15:40:00,256.58,256.99,256.49,256.99,2940.0,249.5184,249.9171,249.4309,249.9171,2940.0
2023-01-23 15:45:00,256.93,256.97,256.77,256.78,5533.0,249.8588,249.8977,249.7032,249.7129,5533.0
2023-01-23 15:50:00,256.83,256.92,256.64,256.73,17656.0,249.7616,249.8491,249.5768,249.6643,17656.0
2023-01-23 15:55:00,256.74,256.97,256.64,256.75,24056.0,249.674,249.8977,249.5768,249.6838,24056.0
2023-01-24 09:30:00,255.57,255.57,252.38,253.32,2043.0,248.5362,248.5362,245.434,246.3482,2043.0
2023-01-24 09:35:00,252.98,253.0,252.73,252.73,904.0,246.0175,246.037,245.7744,245.7744,904.0
2023-01-24 09:40:00,253.03,253.3,252.16,252.65,9724.0,246.0661,246.3287,245.2201,245.6966,9724.0
2023-01-24 09:45:00,252.47,253.86,252.47,253.49,3244.0,245.5215,246.8733,245.5215,246.5135,3244.0
2023-01-24 09:50:00,253.39,253.55,252.9,253.17,1500.0,246.4162,246.5718,245.9397,246.2023,1500.0
2023-01-24 09:55:00,253.47,253.53,252.91,252.91,2133.0,246.494,246.5524,245.9494,245.9494,2133.0
2023-01-24 10:00:00,252.99,253.23,252.58,252.58,1104.0,246.0272,246.2606,245.6285,245.6285,1104.0
2023-01-24 10:05:00,253.19,253.99,253.17,253.99,2962.0,246.2217,246.9997,246.2023,246.9997,2962.0
2023-01-24 10:10:00,254.17,254.41,253.99,254.41,2314.0,247.1748,247.4082,246.9997,247.4082,2314.0
2023-01-24 10:15:00,254.51,254.87,253.94,254.15,1449.0,247.5054,247.8555,246.9511,247.1553,1449.0
2023-01-24 10:20:00,253.67,254.15,253.67,253.76,2143.0,246.6885,247.1553,246.6885,246.776,2143.0
2023-01-24 10:25:00,253.94,254.42,253.94,254.42,274.0,246.9511,247.4179,246.9511,247.4179,274.0
2023-01-24 10:30:00,254.42,254.5,254.31,254.37,600.0,247.4179,247.4957,247.3109,247.3693,600.0
2023-01-24 10:35:00,254.29,254.29,254.26,254.27,435.0,247.2915,247.2915,247.2623,247.272,435.0
2023-01-24 10:40:00,254.42,255.89,254.42,255.89,1109.0,247.4179,248.8474,247.4179,248.8474,1109.0
2023-01-24 10:45:00,255.76,255.76,255.48,255.7,2028.0,248.721,248.721,248.4487,248.6626,2028.0
2023-01-24 10:50:00,255.74,256.18,255.74,256.18,400.0,248.7015,249.1294,248.7015,249.1294,400.0
2023-01-24 10:55:00,256.47,256.5,256.05,256.05,1064.0,249.4115,249.4406,249.003,249.003,1064.0
2023-01-24 11:00:00,256.11,256.18,255.85,255.9,4640.0,249.0614,249.1294,248.8085,248.8571,4640.0
2023-01-24 11:05:00,255.83,255.83,255.45,255.48,1300.0,248.7891,248.7891,248.4195,248.4487,1300.0
2023-01-24 11:10:00,255.79,256.06,255.77,256.06,2303.0,248.7502,249.0127,248.7307,249.0127,2303.0
2023-01-24 11:15:00,256.04,256.04,255.67,255.82,1400.0,248.9933,248.9933,248.6335,248.7793,1400.0
2023-01-24 11:20:00,255.79,256.06,255.75,255.88,3883.0,248.7502,249.0127,248.7113,248.8377,3883.0
2023-01-24 11:25:00,255.94,256.15,255.78,256.09,5142.0,248.896,249.1003,248.7404,249.0419,5142.0
2023-01-24 11:30:00,256.27,256.27,255.88,255.99,1000.0,249.217,249.217,248.8377,248.9447,1000.0
2023-01-24 11:35:00,256.0,256.06,255.79,255.99,3683.0,248.9544,249.0127,248.7502,248.9447,3683.0
2023-01-24 11:40:00,256.13,256.16,255.9,255.9,1254.0,249.0808,249.11,248.8571,248.8571,1254.0
2023-01-24 11:45:00,256.13,256.18,255.99,256.02,3401.0,249.0808,249.1294,248.9447,248.9738,3401.0
2023-01-24 11:50:00,255.96,256.35,255.96,256.23,4717.0,248.9155,249.2948,248.9155,249.1781,4717.0
2023-01-24 11:55:00,256.31,256.31,255.96,256.1,847.0,249.2559,249.2559,248.9155,249.0516,847.0
2023-01-24 12:00:00,255.67,255.67,255.49,255.53,1424.0,248.6335,248.6335,248.4584,248.4973,1424.0
2023-01-24 12:05:00,256.05,256.13,255.97,256.01,1268.0,249.003,249.0808,248.9252,248.9641,1268.0
2023-01-24 12:10:00,256.09,256.09,255.93,255.98,850.0,249.0419,249.0419,248.8863,248.9349,850.0
2023-01-24 12:15:00,255.98,255.98,255.65,255.65,300.0,248.9349,248.9349,248.614,248.614,300.0
2023-01-24 12:20:00,255.6,255.9,255.6,255.9,700.0,248.5654,248.8571,248.5654,248.8571,700.0
2023-01-24 12:25:00,255.98,256.14,255.89,255.89,600.0,248.9349,249.0905,248.8474,248.8474,600.0
2023-01-24 12:30:00,256.08,256.08,255.79,255.98,1596.0,249.0322,249.0322,248.7502,248.9349,1596.0
2023-01-24 12:35:00,256.02,256.09,255.91,256.0,2515.0,248.9738,249.0419,248.8669,248.9544,2515.0
2023-01-24 12:40:00,256.01,256.13,256.01,256.05,441.0,248.9641,249.0808,248.9641,249.003,441.0
2023-01-24 12:45:00,255.9,255.91,255.07,255.07,2900.0,248.8571,248.8669,248.05,248.05,2900.0
2023-01-24 12:50:00,255.27,255.53,255.08,255.39,2190.0,248.2445,248.4973,248.0597,248.3612,2190.0
2023-01-24 12:55:00,255.39,255.61,255.36,255.48,3231.0,248.3612,248.5751,248.332,248.4487,3231.0
2023-01-24 13:00:00,255.47,255.5,254.9,254.9,5616.0,248.439,248.4682,247.8847,247.8847,5616.0
2023-01-24 13:05:00,254.77,255.16,254.66,255.16,6575.0,247.7582,248.1375,247.6513,248.1375,6575.0
2023-01-24 13:10:00,255.29,255.48,255.25,255.38,6401.0,248.2639,248.4487,248.225,248.3515,6401.0
2023-01-24 13:15:00,255.51,255.75,255.41,255.41,8716.0,248.4779,248.7113,248.3806,248.3806,8716.0
2023-01-24 13:20:00,256.06,256.15,256.06,256.14,477.0,249.0127,249.1003,249.0127,249.0905,477.0
2023-01-24 13:25:00,256.12,256.37,255.91,256.37,1304.0,249.0711,249.3142,248.8669,249.3142,1304.0
2023-01-24 13:30:00,256.43,256.43,256.29,256.29,200.0,249.3726,249.3726,249.2364,249.2364,200.0
2023-01-24 13:35:00,256.38,256.52,256.34,256.52,1235.0,249.3239,249.4601,249.285,249.4601,1235.0
2023-01-24 13:40:00,256.59,256.74,256.59,256.74,200.0,249.5282,249.674,249.5282,249.674,200.0
2023-01-24 13:45:00,257.12,257.22,257.12,257.22,200.0,250.0436,250.1408,250.0436,250.1408,200.0
2023-01-24 13:50:00,257.07,257.07,256.72,256.93,1111.0,249.9949,249.9949,249.6546,249.8588,1111.0
2023-01-24 13:55:00,256.9,256.92,256.88,256.88,728.0,249.8296,249.8491,249.8102,249.8102,728.0
2023-01-24 14:00:00,256.87,256.88,256.45,256.45,660.0,249.8004,249.8102,249.392,249.392,660.0
2023-01-24 14:05:00,256.28,256.3,256.23,256.23,1008.0,249.2267,249.2461,249.1781,249.1781,1008.0
2023-01-24 14:10:00,256.32,256.44,256.26,256.26,891.0,249.2656,249.3823,249.2072,249.2072,891.0
2023-01-24 14:15:00,256.44,256.65,256.38,256.54,1119.0,249.3823,249.5865,249.3239,249.4795,1119.0
2023-01-24 14:20:00,256.67,256.78,256.66,256.78,620.0,249.606,249.7129,249.5962,249.7129,620.0
2023-01-24 14:25:00,256.89,257.02,256.89,257.0,1100.0,249.8199,249.9463,249.8199,249.9269,1100.0
2023-01-24 14:30:00,257.06,257.09,256.87,256.88,1437.0,249.9852,250.0144,249.8004,249.8102,1437.0
2023-01-24 14:35:00,256.92,256.92,256.66,256.79,929.0,249.8491,249.8491,249.5962,249.7227,929.0
2023-01-24 14:40:00,256.79,256.79,256.79,256.79,0.0,249.7227,249.7227,249.7227,249.7227,0.0
2023-01-24 14:45:00,256.93,257.07,256.81,256.81,1032.0,249.8588,249.9949,249.7421,249.7421,1032.0
2023-01-24 14:50:00,256.81,256.81,256.73,256.8,600.0,249.7421,249.7421,249.6643,249.7324,600.0
2023-01-24 14:55:00,256.8,257.06,256.8,256.92,1057.0,249.7324,249.9852,249.7324,249.8491,1057.0
2023-01-24 15:00:00,256.79,256.88,256.79,256.87,206.0,249.7227,249.8102,249.7227,249.8004,206.0
2023-01-24 15:05:00,256.81,256.89,256.73,256.79,1596.0,249.7421,249.8199,249.6643,249.7227,1596.0
2023-01-24 15:10:00,256.97,257.02,256.96,256.97,1430.0,249.8977,249.9463,249.888,249.8977,1430.0
2023-01-24 15:15:00,257.0,257.01,256.83,256.84,1784.0,249.9269,249.9366,249.7616,249.7713,1784.0
2023-01-24 15:20:00,256.9,257.3,256.84,257.26,3363.0,249.8296,250.2186,249.7713,250.1797,3363.0
2023-01-24 15:25:00,257.27,257.27,256.9,256.9,1749.0,250.1894,250.1894,249.8296,249.8296,1749.0
2023-01-24 15:30:00,256.98,256.98,256.48,256.6,1700.0,249.9074,249.9074,249.4212,249.5379,1700.0
2023-01-24 15:35:00,256.61,256.61,256.44,256.44,1193.0,249.5476,249.5476,249.3823,249.3823,1193.0
2023-01-24 15:40:00,256.4,256.4,256.17,256.29,1895.0,249.3434,249.3434,249.1197,249.2364,1895.0
2023-01-24 15:45:00,256.19,256.42,256.19,256.42,2566.0,249.1392,249.3628,249.1392,249.3628,2566.0
2023-01-24 15:50:00,256.35,256.41,256.13,256.2,6593.0,249.2948,249.3531,249.0808,249.1489,6593.0
2023-01-24 15:55:00,256.17,256.55,256.17,256.17,17199.0,249.1197,249.4893,249.1197,249.1197,17199.0
2023-01-25 09:30:00,254.49,254.95,254.48,254.95,5486.0,247.486,247.9333,247.4762,247.9333,5486.0
2023-01-25 09:35:00,255.02,255.78,254.81,255.52,3908.0,248.0014,248.7404,247.7971,248.4876,3908.0
2023-01-25 09:40:00,255.25,255.63,254.64,254.65,1621.0,248.225,248.5946,247.6318,247.6415,1621.0
2023-01-25 09:45:00,254.63,255.01,254.62,254.91,2261.0,247.6221,247.9916,247.6124,247.8944,2261.0
2023-01-25 09:50:00,255.37,255.43,255.06,255.06,1754.0,248.3417,248.4001,248.0403,248.0403,1754.0
2023-01-25 09:55:00,255.07,255.07,254.27,254.27,700.0,248.05,248.05,247.272,247.272,700.0
2023-01-25 10:00:00,254.4,254.89,254.26,254.89,1775.0,247.3984,247.8749,247.2623,247.8749,1775.0
2023-01-25 10:05:00,254.94,255.53,254.94,255.53,1500.0,247.9236,248.4973,247.9236,248.4973,1500.0
2023-01-25 10:10:00,255.88,255.99,255.78,255.97,500.0,248.8377,248.9447,248.7404,248.9252,500.0
2023-01-25 10:15:00,255.6,255.71,255.31,255.71,800.0,248.5654,248.6724,248.2834,248.6724,800.0
2023-01-25 10:20:00,255.76,255.76,255.17,255.17,1100.0,248.721,248.721,248.1472,248.1472,1100.0
2023-01-25 10:25:00,255.17,255.26,255.07,255.26,700.0,248.1472,248.2348,248.05,248.2348,700.0
2023-01-25 10:30:00,255.21,255.6,254.79,254.81,1200.0,248.1861,248.5654,247.7777,247.7971,1200.0
2023-01-25 10:35:00,254.57,254.77,254.37,254.38,1135.0,247.5637,247.7582,247.3693,247.379,1135.0
2023-01-25 10:40:00,254.36,255.04,254.35,255.04,1102.0,247.3595,248.0208,247.3498,248.0208,1102.0
2023-01-25 10:45:00,254.81,255.23,254.71,254.8,1585.0,247.7971,248.2056,247.6999,247.7874,1585.0
2023-01-25 10:50:00,254.77,254.91,254.55,254.9,2291.0,247.7582,247.8944,247.5443,247.8847,2291.0
2023-01-25 10:55:00,254.99,255.77,254.99,255.77,4076.0,247.9722,248.7307,247.9722,248.7307,4076.0
2023-01-25 11:00:00,255.7,255.94,255.67,255.72,849.0,248.6626,248.896,248.6335,248.6821,849.0
2023-01-25 11:05:00,255.67,255.74,255.61,255.61,1762.0,248.6335,248.7015,248.5751,248.5751,1762.0
2023-01-25 11:10:00,255.85,256.34,255.81,256.3,3464.0,248.8085,249.285,248.7696,249.2461,3464.0
2023-01-25 11:15:00,256.21,256.71,255.95,256.7,3662.0,249.1586,249.6449,248.9058,249.6351,3662.0
2023-01-25 11:20:00,256.56,257.05,256.33,256.52,4960.0,249.499,249.9755,249.2753,249.4601,4960.0
2023-01-25 11:25:00,256.57,257.07,256.56,257.0,2829.0,249.5087,249.9949,249.499,249.9269,2829.0
2023-01-25 11:30:00,257.05,257.15,256.55,256.56,1921.0,249.9755,250.0727,249.4893,249.499,1921.0
2023-01-25 11:35:00,256.62,256.62,256.31,256.43,2424.0,249.5573,249.5573,249.2559,249.3726,2424.0
2023-01-25 11:40:00,256.24,256.24,256.13,256.13,5600.0,249.1878,249.1878,249.0808,249.0808,5600.0
2023-01-25 11:45:00,255.97,256.28,255.97,256.19,900.0,248.9252,249.2267,248.9252,249.1392,900.0
2023-01-25 11:50:00,256.31,257.08,256.18,257.08,1435.0,249.2559,250.0047,249.1294,250.0047,1435.0
2023-01-25 11:55:00,257.26,257.46,257.01,257.09,1700.0,250.1797,250.3742,249.9366,250.0144,1700.0
2023-01-25 12:00:00,257.02,257.02,256.69,256.8,856.0,249.9463,249.9463,249.6254,249.7324,856.0
2023-01-25 12:05:00,256.62,256.8,256.56,256.8,1000.0,249.5573,249.7324,249.499,249.7324,1000.0
2023-01-25 12:10:00,257.03,257.03,256.72,256.72,744.0,249.956,249.956,249.6546,249.6546,744.0
2023-01-25 12:15:00,256.82,257.02,256.73,256.89,1768.0,249.7518,249.9463,249.6643,249.8199,1768.0
2023-01-25 12:20:00,256.78,256.8,256.61,256.66,1157.0,249.7129,249.7324,249.5476,249.5962,1157.0
2023-01-25 12:25:00,256.68,256.68,256.58,256.58,1009.0,249.6157,249.6157,249.5184,249.5184,1009.0
2023-01-25 12:30:00,256.59,256.74,256.59,256.74,909.0,249.5282,249.674,249.5282,249.674,909.0
2023-01-25 12:35:00,256.96,257.1,256.91,257.02,2145.0,249.888,250.0241,249.8393,249.9463,2145.0
2023-01-25 12:40:00,257.25,257.43,257.07,257.07,1849.0,250.17,250.345,249.9949,249.9949,1849.0
2023-01-25 12:45:00,257.07,257.24,256.93,257.1,1780.0,249.9949,250.1603,249.8588,250.0241,1780.0
2023-01-25 12:50:00,257.06,257.22,256.63,256.63,3611.0,249.9852,250.1408,249.5671,249.5671,3611.0
2023-01-25 12:55:00,256.81,256.9,256.66,256.69,1200.0,249.7421,249.8296,249.5962,249.6254,1200.0
2023-01-25 13:00:00,256.7,257.3,256.7,257.2,3000.0,249.6351,250.2186,249.6351,250.1214,3000.0
2023-01-25 13:05:00,257.02,257.36,257.0,257.23,1510.0,249.9463,250.277,249.9269,250.1505,1510.0
2023-01-25 13:10:00,257.24,257.25,256.98,257.03,2223.0,250.1603,250.17,249.9074,249.956,2223.0
2023-01-25 13:15:00,257.23,257.56,257.23,257.45,1045.0,250.1505,250.4715,250.1505,250.3645,1045.0
2023-01-25 13:20:00,257.45,257.82,257.45,257.81,1850.0,250.3645,250.7243,250.3645,250.7146,1850.0
2023-01-25 13:25:00,257.76,258.11,257.76,258.11,5263.0,250.666,251.0063,250.666,251.0063,5263.0
2023-01-25 13:30:00,258.16,258.16,257.78,257.83,2323.0,251.0549,251.0549,250.6854,250.734,2323.0
2023-01-25 13:35:00,257.73,257.85,257.58,257.76,1538.0,250.6368,250.7535,250.4909,250.666,1538.0
2023-01-25 13:40:00,257.84,257.89,257.79,257.79,507.0,250.7438,250.7924,250.6951,250.6951,507.0
2023-01-25 13:45:00,257.96,258.36,257.96,258.34,2317.0,250.8605,251.2494,250.8605,251.23,2317.0
2023-01-25 13:50:00,258.37,258.49,258.04,258.04,2134.0,251.2592,251.3759,250.9382,250.9382,2134.0
2023-01-25 13:55:00,258.09,258.3,258.03,258.3,800.0,250.9869,251.1911,250.9285,251.1911,800.0
2023-01-25 14:00:00,258.25,258.28,258.04,258.12,1396.0,251.1425,251.1716,250.9382,251.016,1396.0
2023-01-25 14:05:00,258.13,258.28,257.79,257.84,1800.0,251.0258,251.1716,250.6951,250.7438,1800.0
2023-01-25 14:10:00,257.97,258.54,257.97,258.31,2444.0,250.8702,251.4245,250.8702,251.2008,2444.0
2023-01-25 14:15:00,258.59,259.01,258.59,258.88,1537.0,251.4731,251.8816,251.4731,251.7551,1537.0
2023-01-25 14:20:00,259.02,259.02,258.47,258.52,2179.0,251.8913,251.8913,251.3564,251.405,2179.0
2023-01-25 14:25:00,258.37,258.4,257.9,257.97,2603.0,251.2592,251.2883,250.8021,250.8702,2603.0
2023-01-25 14:30:00,257.87,257.94,257.69,257.69,3592.0,250.7729,250.841,250.5979,250.5979,3592.0
2023-01-25 14:35:00,257.57,258.01,257.57,257.94,2880.0,250.4812,250.9091,250.4812,250.841,2880.0
2023-01-25 14:40:00,257.95,258.27,257.95,258.25,2200.0,250.8507,251.1619,250.8507,251.1425,2200.0
2023-01-25 14:45:00,258.22,258.35,258.07,258.19,4845.0,251.1133,251.2397,250.9674,251.0841,4845.0
2023-01-25 14:50:00,258.19,258.27,257.94,257.99,4679.0,251.0841,251.1619,250.841,250.8896,4679.0
2023-01-25 14:55:00,258.13,258.29,257.99,258.03,2827.0,251.0258,251.1814,250.8896,250.9285,2827.0
2023-01-25 15:00:00,258.05,258.48,257.94,258.41,4335.0,250.948,251.3661,250.841,251.2981,4335.0
2023-01-25 15:05:00,258.41,258.79,258.4,258.79,2855.0,251.2981,251.6676,251.2883,251.6676,2855.0
2023-01-25 15:10:00,258.75,258.75,258.28,258.38,2161.0,251.6287,251.6287,251.1716,251.2689,2161.0
2023-01-25 15:15:00,258.41,258.44,258.26,258.35,1979.0,251.2981,251.3272,251.1522,251.2397,1979.0
2023-01-25 15:20:00,258.38,258.46,258.21,258.24,3639.0,251.2689,251.3467,251.1036,251.1327,3639.0
2023-01-25 15:25:00,258.35,258.66,258.35,258.53,2900.0,251.2397,251.5412,251.2397,251.4148,2900.0
2023-01-25 15:30:00,258.48,258.5,258.08,258.23,9426.0,251.3661,251.3856,250.9771,251.123,9426.0
2023-01-25 15:35:00,258.13,258.73,257.95,258.67,8965.0,251.0258,251.6093,250.8507,251.5509,8965.0
2023-01-25 15:40:00,258.6,258.6,258.29,258.29,3878.0,251.4828,251.4828,251.1814,251.1814,3878.0
2023-01-25 15:45:00,258.43,258.53,258.27,258.33,7056.0,251.3175,251.4148,251.1619,251.2203,7056.0
2023-01-25 15:50:00,258.33,258.58,258.26,258.55,10063.0,251.2203,251.4634,251.1522,251.4342,10063.0
2023-01-25 15:55:00,258.57,258.94,258.52,258.62,41455.0,251.4537,251.8135,251.405,251.5023,41455.0
2023-01-26 09:30:00,260.95,261.46,259.08,260.08,7730.0,253.7682,254.2641,251.9496,252.9221,7730.0
2023-01-26 09:35:00,260.11,260.77,259.84,260.39,1130.0,252.9513,253.5931,252.6887,253.2236,1130.0
2023-01-26 09:40:00,260.83,260.95,259.39,259.39,1933.0,253.6515,253.7682,252.2511,252.2511,1933.0
2023-01-26 09:45:00,260.03,260.03,259.15,259.45,1700.0,252.8735,252.8735,252.0177,252.3094,1700.0
2023-01-26 09:50:00,259.09,259.62,259.01,259.22,1663.0,251.9594,252.4748,251.8816,252.0858,1663.0
2023-01-26 09:55:00,259.32,259.32,258.57,259.14,1147.0,252.183,252.183,251.4537,252.008,1147.0
2023-01-26 10:00:00,258.61,259.03,258.39,259.03,1117.0,251.4926,251.901,251.2786,251.901,1117.0
2023-01-26 10:05:00,259.0,259.07,258.56,258.56,908.0,251.8718,251.9399,251.4439,251.4439,908.0
2023-01-26 10:10:00,258.91,259.37,258.83,259.28,1901.0,251.7843,252.2316,251.7065,252.1441,1901.0
2023-01-26 10:15:00,259.28,259.28,259.07,259.21,1850.0,252.1441,252.1441,251.9399,252.076,1850.0
2023-01-26 10:20:00,259.18,259.45,259.14,259.45,1667.0,252.0469,252.3094,252.008,252.3094,1667.0
2023-01-26 10:25:00,259.53,259.8,259.06,259.06,4696.0,252.3872,252.6498,251.9302,251.9302,4696.0
2023-01-26 10:30:00,259.2,259.2,258.94,259.04,4900.0,252.0663,252.0663,251.8135,251.9107,4900.0
2023-01-26 10:35:00,258.88,258.89,257.99,257.99,1129.0,251.7551,251.7649,250.8896,250.8896,1129.0
2023-01-26 10:40:00,257.62,257.74,257.43,257.48,1838.0,250.5298,250.6465,250.345,250.3937,1838.0
2023-01-26 10:45:00,257.49,257.49,257.18,257.36,7013.0,250.4034,250.4034,250.1019,250.277,7013.0
2023-01-26 10:50:00,257.29,257.29,256.79,256.79,2600.0,250.2089,250.2089,249.7227,249.7227,2600.0
2023-01-26 10:55:00,256.66,256.84,256.21,256.21,1886.0,249.5962,249.7713,249.1586,249.1586,1886.0
2023-01-26 11:00:00,256.14,256.65,256.14,256.65,2151.0,249.0905,249.5865,249.0905,249.5865,2151.0
2023-01-26 11:05:00,256.72,256.72,256.35,256.55,4358.0,249.6546,249.6546,249.2948,249.4893,4358.0
2023-01-26 11:10:00,256.59,256.79,256.36,256.5,4182.0,249.5282,249.7227,249.3045,249.4406,4182.0
2023-01-26 11:15:00,256.58,256.75,256.4,256.45,6158.0,249.5184,249.6838,249.3434,249.392,6158.0
2023-01-26 11:20:00,256.43,256.45,255.5,255.5,9717.0,249.3726,249.392,248.4682,248.4682,9717.0
2023-01-26 11:25:00,255.5,255.84,255.5,255.84,5700.0,248.4682,248.7988,248.4682,248.7988,5700.0
2023-01-26 11:30:00,255.84,256.27,255.81,256.01,2281.0,248.7988,249.217,248.7696,248.9641,2281.0
2023-01-26 11:35:00,256.12,256.24,255.82,255.83,3087.0,249.0711,249.1878,248.7793,248.7891,3087.0
2023-01-26 11:40:00,255.96,256.03,255.8,256.01,2052.0,248.9155,248.9836,248.7599,248.9641,2052.0
2023-01-26 11:45:00,255.92,255.95,255.63,255.9,22270.0,248.8766,248.9058,248.5946,248.8571,22270.0
2023-01-26 11:50:00,256.0,256.03,255.81,255.94,1813.0,248.9544,248.9836,248.7696,248.896,1813.0
2023-01-26 11:55:00,255.95,256.06,255.82,256.03,3375.0,248.9058,249.0127,248.7793,248.9836,3375.0
2023-01-26 12:00:00,256.06,256.21,256.05,256.17,4913.0,249.0127,249.1586,249.003,249.1197,4913.0
2023-01-26 12:05:00,256.17,256.29,256.06,256.21,6643.0,249.1197,249.2364,249.0127,249.1586,6643.0
2023-01-26 12:10:00,256.31,256.57,256.07,256.07,10190.0,249.2559,249.5087,249.0225,249.0225,10190.0
2023-01-26 12:15:00,256.15,256.15,255.73,255.77,1024.0,249.1003,249.1003,248.6918,248.7307,1024.0
2023-01-26 12:20:00,255.85,256.26,255.76,256.19,4094.0,248.8085,249.2072,248.721,249.1392,4094.0
2023-01-26 12:25:00,256.31,256.44,256.06,256.19,5000.0,249.2559,249.3823,249.0127,249.1392,5000.0
2023-01-26 12:30:00,256.19,256.73,256.19,256.73,4701.0,249.1392,249.6643,249.1392,249.6643,4701.0
2023-01-26 12:35:00,256.73,256.85,256.57,256.67,7975.0,249.6643,249.781,249.5087,249.606,7975.0
2023-01-26 12:40:00,256.8,256.86,256.52,256.61,4375.0,249.7324,249.7907,249.4601,249.5476,4375.0
2023-01-26 12:45:00,256.59,256.75,256.16,256.71,6051.0,249.5282,249.6838,249.11,249.6449,6051.0
2023-01-26 12:50:00,256.6,257.0,256.6,256.77,8838.0,249.5379,249.9269,249.5379,249.7032,8838.0
2023-01-26 12:55:00,256.89,257.0,256.63,256.63,2986.0,249.8199,249.9269,249.5671,249.5671,2986.0
2023-01-26 13:00:00,256.63,256.77,256.61,256.64,5598.0,249.5671,249.7032,249.5476,249.5768,5598.0
2023-01-26 13:05:00,256.58,256.58,256.14,256.21,2202.0,249.5184,249.5184,249.0905,249.1586,2202.0
2023-01-26 13:10:00,256.3,256.39,256.12,256.39,1400.0,249.2461,249.3337,249.0711,249.3337,1400.0
2023-01-26 13:15:00,256.47,256.51,256.32,256.32,1385.0,249.4115,249.4504,249.2656,249.2656,1385.0
2023-01-26 13:20:00,256.36,256.68,256.31,256.62,3584.0,249.3045,249.6157,249.2559,249.5573,3584.0
2023-01-26 13:25:00,256.72,256.75,256.62,256.66,1588.0,249.6546,249.6838,249.5573,249.5962,1588.0
2023-01-26 13:30:00,256.85,256.98,256.77,256.89,2484.0,249.781,249.9074,249.7032,249.8199,2484.0
2023-01-26 13:35:00,256.96,257.49,256.95,257.44,1583.0,249.888,250.4034,249.8782,250.3548,1583.0
2023-01-26 13:40:00,257.47,257.59,257.47,257.59,500.0,250.3839,250.5006,250.3839,250.5006,500.0
2023-01-26 13:45:00,257.6,258.02,257.6,257.9,1143.0,250.5104,250.9188,250.5104,250.8021,1143.0
2023-01-26 13:50:00,257.97,257.99,257.83,257.83,936.0,250.8702,250.8896,250.734,250.734,936.0
2023-01-26 13:55:00,257.86,257.86,257.75,257.79,800.0,250.7632,250.7632,250.6562,250.6951,800.0
2023-01-26 14:00:00,257.78,257.83,257.74,257.83,500.0,250.6854,250.734,250.6465,250.734,500.0
2023-01-26 14:05:00,257.85,257.98,257.85,257.9,11100.0,250.7535,250.8799,250.7535,250.8021,11100.0
2023-01-26 14:10:00,258.04,258.14,257.95,257.95,10478.0,250.9382,251.0355,250.8507,250.8507,10478.0
2023-01-26 14:15:00,257.83,257.97,257.77,257.95,2700.0,250.734,250.8702,250.6757,250.8507,2700.0
2023-01-26 14:20:00,257.98,258.24,257.98,258.17,1800.0,250.8799,251.1327,250.8799,251.0647,1800.0
2023-01-26 14:25:00,258.18,258.27,257.65,257.73,1833.0,251.0744,251.1619,250.559,250.6368,1833.0
2023-01-26 14:30:00,257.73,257.97,257.73,257.94,2888.0,250.6368,250.8702,250.6368,250.841,2888.0
2023-01-26 14:35:00,258.03,258.03,257.56,257.74,7660.0,250.9285,250.9285,250.4715,250.6465,7660.0
2023-01-26 14:40:00,257.75,257.9,257.75,257.9,1780.0,250.6562,250.8021,250.6562,250.8021,1780.0
2023-01-26 14:45:00,257.91,257.92,257.61,257.61,1877.0,250.8118,250.8216,250.5201,250.5201,1877.0
2023-01-26 14:50:00,257.52,257.52,257.29,257.47,1904.0,250.4326,250.4326,250.2089,250.3839,1904.0
2023-01-26 14:55:00,257.55,257.55,257.44,257.51,1403.0,250.4617,250.4617,250.3548,250.4228,1403.0
2023-01-26 15:00:00,257.5,257.56,257.37,257.5,4815.0,250.4131,250.4715,250.2867,250.4131,4815.0
2023-01-26 15:05:00,257.51,257.52,257.06,257.31,1837.0,250.4228,250.4326,249.9852,250.2283,1837.0
2023-01-26 15:10:00,257.37,257.48,257.28,257.39,5004.0,250.2867,250.3937,250.1992,250.3061,5004.0
2023-01-26 15:15:00,257.41,257.54,257.36,257.41,5064.0,250.3256,250.452,250.277,250.3256,5064.0
2023-01-26 15:20:00,257.36,257.45,257.28,257.36,5202.0,250.277,250.3645,250.1992,250.277,5202.0
2023-01-26 15:25:00,257.37,257.67,257.36,257.45,5246.0,250.2867,250.5784,250.277,250.3645,5246.0
2023-01-26 15:30:00,257.3,257.32,257.11,257.11,3477.0,250.2186,250.2381,250.0338,250.0338,3477.0
2023-01-26 15:35:00,257.17,257.23,256.98,257.08,3860.0,250.0922,250.1505,249.9074,250.0047,3860.0
2023-01-26 15:40:00,257.12,257.22,256.98,257.14,4680.0,250.0436,250.1408,249.9074,250.063,4680.0
2023-01-26 15:45:00,257.02,257.03,256.88,256.99,5758.0,249.9463,249.956,249.8102,249.9171,5758.0
2023-01-26 15:50:00,256.93,257.41,256.93,257.19,11385.0,249.8588,250.3256,249.8588,250.1116,11385.0
2023-01-26 15:55:00,257.23,257.55,257.18,257.24,36841.0,250.1505,250.4617,250.1019,250.1603,36841.0
2023-01-27 09:30:00,256.68,256.68,255.32,255.97,5785.0,249.6157,249.6157,248.2931,248.9252,5785.0
2023-01-27 09:35:00,255.63,256.01,255.63,255.99,620.0,248.5946,248.9641,248.5946,248.9447,620.0
2023-01-27 09:40:00,256.06,256.41,255.79,256.17,1680.0,249.0127,249.3531,248.7502,249.1197,1680.0
2023-01-27 09:45:00,256.16,256.51,256.0,256.15,2271.0,249.11,249.4504,248.9544,249.1003,2271.0
2023-01-27 09:50:00,256.13,256.3,256.13,256.3,400.0,249.0808,249.2461,249.0808,249.2461,400.0
2023-01-27 09:55:00,256.38,256.41,255.95,256.14,1430.0,249.3239,249.3531,248.9058,249.0905,1430.0
2023-01-27 10:00:00,256.25,256.85,255.78,256.73,4058.0,249.1975,249.781,248.7404,249.6643,4058.0
2023-01-27 10:05:00,256.81,257.2,256.81,257.12,1101.0,249.7421,250.1214,249.7421,250.0436,1101.0
2023-01-27 10:10:00,257.22,257.72,257.22,257.26,3201.0,250.1408,250.6271,250.1408,250.1797,3201.0
2023-01-27 10:15:00,257.12,257.33,256.91,256.91,1211.0,250.0436,250.2478,249.8393,249.8393,1211.0
2023-01-27 10:20:00,257.09,257.09,256.51,256.51,600.0,250.0144,250.0144,249.4504,249.4504,600.0
2023-01-27 10:25:00,256.59,256.76,256.59,256.71,1146.0,249.5282,249.6935,249.5282,249.6449,1146.0
2023-01-27 10:30:00,256.71,256.82,256.51,256.51,1307.0,249.6449,249.7518,249.4504,249.4504,1307.0
2023-01-27 10:35:00,256.39,256.85,256.39,256.85,700.0,249.3337,249.781,249.3337,249.781,700.0
2023-01-27 10:40:00,256.76,256.78,256.59,256.7,1241.0,249.6935,249.7129,249.5282,249.6351,1241.0
2023-01-27 10:45:00,256.83,256.83,256.06,256.17,1101.0,249.7616,249.7616,249.0127,249.1197,1101.0
2023-01-27 10:50:00,256.01,256.1,255.81,255.81,710.0,248.9641,249.0516,248.7696,248.7696,710.0
2023-01-27 10:55:00,255.85,255.94,255.77,255.94,1104.0,248.8085,248.896,248.7307,248.896,1104.0
2023-01-27 11:00:00,255.89,255.89,255.52,255.52,1523.0,248.8474,248.8474,248.4876,248.4876,1523.0
2023-01-27 11:05:00,255.61,255.74,255.33,255.45,3607.0,248.5751,248.7015,248.3028,248.4195,3607.0
2023-01-27 11:10:00,255.44,255.54,255.32,255.32,1212.0,248.4098,248.5071,248.2931,248.2931,1212.0
2023-01-27 11:15:00,255.31,255.63,255.31,255.48,2961.0,248.2834,248.5946,248.2834,248.4487,2961.0
2023-01-27 11:20:00,255.68,255.68,255.54,255.58,1801.0,248.6432,248.6432,248.5071,248.546,1801.0
2023-01-27 11:25:00,255.63,255.66,255.41,255.48,3898.0,248.5946,248.6238,248.3806,248.4487,3898.0
2023-01-27 11:30:00,255.5,255.97,255.5,255.8,4099.0,248.4682,248.9252,248.4682,248.7599,4099.0
2023-01-27 11:35:00,255.81,255.85,255.64,255.66,1800.0,248.7696,248.8085,248.6043,248.6238,1800.0
2023-01-27 11:40:00,255.75,255.98,255.74,255.9,2107.0,248.7113,248.9349,248.7015,248.8571,2107.0
2023-01-27 11:45:00,255.9,256.01,255.9,256.01,728.0,248.8571,248.9641,248.8571,248.9641,728.0
2023-01-27 11:50:00,256.01,256.01,255.65,255.7,2997.0,248.9641,248.9641,248.614,248.6626,2997.0
2023-01-27 11:55:00,255.76,255.85,255.7,255.7,1803.0,248.721,248.8085,248.6626,248.6626,1803.0
2023-01-27 12:00:00,255.7,255.75,255.5,255.5,2460.0,248.6626,248.7113,248.4682,248.4682,2460.0
2023-01-27 12:05:00,255.53,255.55,255.39,255.39,1851.0,248.4973,248.5168,248.3612,248.3612,1851.0
2023-01-27 12:10:00,255.41,255.64,255.41,255.57,900.0,248.3806,248.6043,248.3806,248.5362,900.0
2023-01-27 12:15:00,255.67,255.99,255.6,255.82,1410.0,248.6335,248.9447,248.5654,248.7793,1410.0
2023-01-27 12:20:00,255.83,256.0,255.82,255.97,2311.0,248.7891,248.9544,248.7793,248.9252,2311.0
2023-01-27 12:25:00,256.12,256.12,255.72,255.83,2049.0,249.0711,249.0711,248.6821,248.7891,2049.0
2023-01-27 12:30:00,255.8,256.07,255.8,256.03,1456.0,248.7599,249.0225,248.7599,248.9836,1456.0
2023-01-27 12:35:00,256.17,256.27,256.15,256.23,2823.0,249.1197,249.217,249.1003,249.1781,2823.0
2023-01-27 12:40:00,256.16,256.16,255.98,255.99,701.0,249.11,249.11,248.9349,248.9447,701.0
2023-01-27 12:45:00,255.99,255.99,255.89,255.96,1233.0,248.9447,248.9447,248.8474,248.9155,1233.0
2023-01-27 12:50:00,256.0,256.01,255.9,255.92,2010.0,248.9544,248.9641,248.8571,248.8766,2010.0
2023-01-27 12:55:00,255.85,255.93,255.82,255.93,1299.0,248.8085,248.8863,248.7793,248.8863,1299.0
2023-01-27 13:00:00,256.08,256.09,255.77,255.77,834.0,249.0322,249.0419,248.7307,248.7307,834.0
2023-01-27 13:05:00,255.7,255.73,255.64,255.64,887.0,248.6626,248.6918,248.6043,248.6043,887.0
2023-01-27 13:10:00,255.42,255.47,255.39,255.47,422.0,248.3904,248.439,248.3612,248.439,422.0
2023-01-27 13:15:00,255.46,255.46,255.23,255.34,1600.0,248.4293,248.4293,248.2056,248.3126,1600.0
2023-01-27 13:20:00,255.36,255.57,255.36,255.5,1004.0,248.332,248.5362,248.332,248.4682,1004.0
2023-01-27 13:25:00,255.48,255.54,255.3,255.47,1500.0,248.4487,248.5071,248.2737,248.439,1500.0
2023-01-27 13:30:00,255.48,255.66,255.48,255.62,1100.0,248.4487,248.6238,248.4487,248.5849,1100.0
2023-01-27 13:35:00,255.69,255.71,255.64,255.71,2307.0,248.6529,248.6724,248.6043,248.6724,2307.0
2023-01-27 13:40:00,255.77,255.77,255.41,255.51,2210.0,248.7307,248.7307,248.3806,248.4779,2210.0
2023-01-27 13:45:00,255.49,255.62,255.49,255.62,948.0,248.4584,248.5849,248.4584,248.5849,948.0
2023-01-27 13:50:00,255.55,255.61,255.5,255.52,1038.0,248.5168,248.5751,248.4682,248.4876,1038.0
2023-01-27 13:55:00,255.57,255.61,255.46,255.56,1505.0,248.5362,248.5751,248.4293,248.5265,1505.0
2023-01-27 14:00:00,255.56,255.66,255.48,255.55,1300.0,248.5265,248.6238,248.4487,248.5168,1300.0
2023-01-27 14:05:00,255.54,255.54,255.38,255.38,1055.0,248.5071,248.5071,248.3515,248.3515,1055.0
2023-01-27 14:10:00,255.36,255.36,255.33,255.33,1001.0,248.332,248.332,248.3028,248.3028,1001.0
2023-01-27 14:15:00,255.28,255.38,255.2,255.26,2612.0,248.2542,248.3515,248.1764,248.2348,2612.0
2023-01-27 14:20:00,255.28,255.28,254.97,255.06,1932.0,248.2542,248.2542,247.9527,248.0403,1932.0
2023-01-27 14:25:00,255.05,255.35,255.04,255.26,1235.0,248.0305,248.3223,248.0208,248.2348,1235.0
2023-01-27 14:30:00,255.3,255.51,255.3,255.42,1597.0,248.2737,248.4779,248.2737,248.3904,1597.0
2023-01-27 14:35:00,255.38,255.58,255.38,255.51,1763.0,248.3515,248.546,248.3515,248.4779,1763.0
2023-01-27 14:40:00,255.51,255.56,255.38,255.5,1707.0,248.4779,248.5265,248.3515,248.4682,1707.0
2023-01-27 14:45:00,255.46,255.63,255.46,255.58,2300.0,248.4293,248.5946,248.4293,248.546,2300.0
2023-01-27 14:50:00,255.55,255.56,255.51,255.56,900.0,248.5168,248.5265,248.4779,248.5265,900.0
2023-01-27 14:55:00,255.59,255.62,255.45,255.54,4208.0,248.5557,248.5849,248.4195,248.5071,4208.0
2023-01-27 15:00:00,255.5,255.78,255.47,255.72,10468.0,248.4682,248.7404,248.439,248.6821,10468.0
2023-01-27 15:05:00,255.84,255.99,255.79,255.9,3408.0,248.7988,248.9447,248.7502,248.8571,3408.0
2023-01-27 15:10:00,255.96,255.97,255.44,255.45,5385.0,248.9155,248.9252,248.4098,248.4195,5385.0
2023-01-27 15:15:00,255.46,255.68,255.41,255.68,2101.0,248.4293,248.6432,248.3806,248.6432,2101.0
2023-01-27 15:20:00,255.74,255.74,255.3,255.56,4356.0,248.7015,248.7015,248.2737,248.5265,4356.0
2023-01-27 15:25:00,255.54,255.54,255.2,255.45,3821.0,248.5071,248.5071,248.1764,248.4195,3821.0
2023-01-27 15:30:00,255.49,255.49,255.28,255.41,3520.0,248.4584,248.4584,248.2542,248.3806,3520.0
2023-01-27 15:35:00,255.38,255.41,255.15,255.17,5579.0,248.3515,248.3806,248.1278,248.1472,5579.0
2023-01-27 15:40:00,255.2,255.27,254.98,254.99,3897.0,248.1764,248.2445,247.9625,247.9722,3897.0
2023-01-27 15:45:00,254.98,254.98,254.45,254.52,6872.0,247.9625,247.9625,247.4471,247.5151,6872.0
2023-01-27 15:50:00,254.46,254.68,254.35,254.53,13672.0,247.4568,247.6707,247.3498,247.5249,13672.0
2023-01-27 15:55:00,254.49,254.49,254.0,254.38,44363.0,247.486,247.486,247.0094,247.379,44363.0
2023-01-30 09:30:00,253.65,253.87,253.65,253.71,5277.0,246.6691,246.883,246.6691,246.7274,5277.0
2023-01-30 09:35:00,253.87,253.93,253.13,253.31,2100.0,246.883,246.9414,246.1634,246.3384,2100.0
2023-01-30 09:40:00,253.21,253.59,253.21,253.29,3100.0,246.2412,246.6107,246.2412,246.319,3100.0
2023-01-30 09:45:00,253.38,253.75,253.18,253.42,19301.0,246.4065,246.7663,246.212,246.4454,19301.0
2023-01-30 09:50:00,253.45,253.53,252.69,252.98,4523.0,246.4746,246.5524,245.7355,246.0175,4523.0
2023-01-30 09:55:00,252.86,253.5,252.86,253.45,3400.0,245.9008,246.5232,245.9008,246.4746,3400.0
2023-01-30 10:00:00,253.45,253.76,253.15,253.76,4761.0,246.4746,246.776,246.1828,246.776,4761.0
2023-01-30 10:05:00,253.76,254.34,253.76,254.04,2018.0,246.776,247.3401,246.776,247.0483,2018.0
2023-01-30 10:10:00,254.14,254.48,254.14,254.36,2172.0,247.1456,247.4762,247.1456,247.3595,2172.0
2023-01-30 10:15:00,254.57,254.88,254.56,254.56,1429.0,247.5637,247.8652,247.554,247.554,1429.0
2023-01-30 10:20:00,254.65,254.73,254.57,254.73,1750.0,247.6415,247.7193,247.5637,247.7193,1750.0
2023-01-30 10:25:00,254.79,255.16,254.72,255.15,7222.0,247.7777,248.1375,247.7096,248.1278,7222.0
2023-01-30 10:30:00,255.16,255.18,254.41,254.71,4397.0,248.1375,248.157,247.4082,247.6999,4397.0
2023-01-30 10:35:00,254.77,254.77,254.05,254.22,3430.0,247.7582,247.7582,247.0581,247.2234,3430.0
2023-01-30 10:40:00,254.28,254.4,254.14,254.28,3738.0,247.2817,247.3984,247.1456,247.2817,3738.0
2023-01-30 10:45:00,254.19,254.39,254.13,254.39,2170.0,247.1942,247.3887,247.1359,247.3887,2170.0
2023-01-30 10:50:00,254.37,254.42,254.25,254.36,1700.0,247.3693,247.4179,247.2526,247.3595,1700.0
2023-01-30 10:55:00,254.45,254.61,254.45,254.6,900.0,247.4471,247.6026,247.4471,247.5929,900.0
2023-01-30 11:00:00,254.54,254.62,254.46,254.46,1800.0,247.5346,247.6124,247.4568,247.4568,1800.0
2023-01-30 11:05:00,254.57,254.57,254.31,254.42,2390.0,247.5637,247.5637,247.3109,247.4179,2390.0
2023-01-30 11:10:00,254.42,254.89,254.41,254.89,2149.0,247.4179,247.8749,247.4082,247.8749,2149.0
2023-01-30 11:15:00,254.96,255.03,254.9,254.99,1315.0,247.943,248.0111,247.8847,247.9722,1315.0
2023-01-30 11:20:00,255.07,255.07,254.92,254.96,1273.0,248.05,248.05,247.9041,247.943,1273.0
2023-01-30 11:25:00,254.99,255.1,254.83,255.03,1800.0,247.9722,248.0792,247.8166,248.0111,1800.0
2023-01-30 11:30:00,255.03,255.19,255.03,255.08,1139.0,248.0111,248.1667,248.0111,248.0597,1139.0
2023-01-30 11:35:00,255.09,255.09,254.63,254.63,1000.0,248.0694,248.0694,247.6221,247.6221,1000.0
2023-01-30 11:40:00,254.74,254.74,254.42,254.53,1203.0,247.7291,247.7291,247.4179,247.5249,1203.0
2023-01-30 11:45:00,254.52,254.52,254.32,254.36,1200.0,247.5151,247.5151,247.3206,247.3595,1200.0
2023-01-30 11:50:00,254.38,254.39,254.05,254.05,999.0,247.379,247.3887,247.0581,247.0581,999.0
2023-01-30 11:55:00,254.01,254.13,253.63,254.12,1724.0,247.0192,247.1359,246.6496,247.1261,1724.0
2023-01-30 12:00:00,254.2,254.2,253.86,254.12,2172.0,247.2039,247.2039,246.8733,247.1261,2172.0
2023-01-30 12:05:00,254.09,254.34,254.09,254.34,600.0,247.097,247.3401,247.097,247.3401,600.0
2023-01-30 12:10:00,254.47,254.72,254.35,254.72,1120.0,247.4665,247.7096,247.3498,247.7096,1120.0
2023-01-30 12:15:00,254.46,254.46,254.21,254.22,1006.0,247.4568,247.4568,247.2137,247.2234,1006.0
2023-01-30 12:20:00,254.3,254.3,253.96,254.14,991.0,247.3012,247.3012,246.9705,247.1456,991.0
2023-01-30 12:25:00,254.15,254.18,253.75,253.75,3722.0,247.1553,247.1845,246.7663,246.7663,3722.0
2023-01-30 12:30:00,253.86,254.01,253.85,253.94,1283.0,246.8733,247.0192,246.8636,246.9511,1283.0
2023-01-30 12:35:00,253.89,253.93,253.56,253.78,4948.0,246.9025,246.9414,246.5815,246.7955,4948.0
2023-01-30 12:40:00,253.68,253.86,253.64,253.86,2577.0,246.6982,246.8733,246.6593,246.8733,2577.0
2023-01-30 12:45:00,253.66,253.67,253.39,253.39,912.0,246.6788,246.6885,246.4162,246.4162,912.0
2023-01-30 12:50:00,253.37,253.68,253.36,253.68,3012.0,246.3968,246.6982,246.3871,246.6982,3012.0
2023-01-30 12:55:00,253.56,253.67,253.21,253.21,1500.0,246.5815,246.6885,246.2412,246.2412,1500.0
2023-01-30 13:00:00,253.19,253.19,252.98,253.02,1665.0,246.2217,246.2217,246.0175,246.0564,1665.0
2023-01-30 13:05:00,253.23,253.44,253.07,253.07,2531.0,246.2606,246.4648,246.105,246.105,2531.0
2023-01-30 13:10:00,253.21,253.34,253.16,253.17,1200.0,246.2412,246.3676,246.1926,246.2023,1200.0
2023-01-30 13:15:00,253.15,253.73,253.14,253.7,1500.0,246.1828,246.7469,246.1731,246.7177,1500.0
2023-01-30 13:20:00,253.69,253.75,253.48,253.64,2129.0,246.708,246.7663,246.5037,246.6593,2129.0
2023-01-30 13:25:00,253.65,253.65,253.5,253.5,900.0,246.6691,246.6691,246.5232,246.5232,900.0
2023-01-30 13:30:00,253.44,253.44,253.16,253.18,1021.0,246.4648,246.4648,246.1926,246.212,1021.0
2023-01-30 13:35:00,253.19,253.46,253.19,253.46,1600.0,246.2217,246.4843,246.2217,246.4843,1600.0
2023-01-30 13:40:00,253.56,253.61,253.33,253.61,2120.0,246.5815,246.6302,246.3579,246.6302,2120.0
2023-01-30 13:45:00,253.66,253.73,253.55,253.68,2205.0,246.6788,246.7469,246.5718,246.6982,2205.0
2023-01-30 13:50:00,253.67,253.75,253.59,253.75,800.0,246.6885,246.7663,246.6107,246.7663,800.0
2023-01-30 13:55:00,253.71,253.89,253.65,253.89,1811.0,246.7274,246.9025,246.6691,246.9025,1811.0
2023-01-30 14:00:00,253.67,254.03,253.67,254.02,1045.0,246.6885,247.0386,246.6885,247.0289,1045.0
2023-01-30 14:05:00,253.86,253.96,253.73,253.73,992.0,246.8733,246.9705,246.7469,246.7469,992.0
2023-01-30 14:10:00,253.75,253.75,253.51,253.63,1532.0,246.7663,246.7663,246.5329,246.6496,1532.0
2023-01-30 14:15:00,253.63,253.64,253.27,253.41,2996.0,246.6496,246.6593,246.2995,246.4357,2996.0
2023-01-30 14:20:00,253.49,253.51,253.24,253.31,1200.0,246.5135,246.5329,246.2704,246.3384,1200.0
2023-01-30 14:25:00,253.4,253.4,253.15,253.29,1061.0,246.426,246.426,246.1828,246.319,1061.0
2023-01-30 14:30:00,253.25,253.33,253.25,253.26,659.0,246.2801,246.3579,246.2801,246.2898,659.0
2023-01-30 14:35:00,253.2,253.33,253.16,253.26,1632.0,246.2315,246.3579,246.1926,246.2898,1632.0
2023-01-30 14:40:00,253.08,253.13,252.99,253.08,2000.0,246.1148,246.1634,246.0272,246.1148,2000.0
2023-01-30 14:45:00,253.1,253.1,252.76,252.79,2612.0,246.1342,246.1342,245.8036,245.8327,2612.0
2023-01-30 14:50:00,252.77,252.86,252.63,252.76,2054.0,245.8133,245.9008,245.6771,245.8036,2054.0
2023-01-30 14:55:00,252.72,253.02,252.6,253.01,2212.0,245.7647,246.0564,245.648,246.0467,2212.0
2023-01-30 15:00:00,253.02,253.09,252.92,253.09,1550.0,246.0564,246.1245,245.9592,246.1245,1550.0
2023-01-30 15:05:00,253.08,253.11,252.63,252.77,4544.0,246.1148,246.1439,245.6771,245.8133,4544.0
2023-01-30 15:10:00,252.79,253.13,252.79,253.02,2803.0,245.8327,246.1634,245.8327,246.0564,2803.0
2023-01-30 15:15:00,252.83,252.91,252.56,252.86,4424.0,245.8716,245.9494,245.6091,245.9008,4424.0
2023-01-30 15:20:00,252.88,252.89,252.68,252.72,3177.0,245.9203,245.93,245.7258,245.7647,3177.0
2023-01-30 15:25:00,252.69,252.8,252.49,252.51,2305.0,245.7355,245.8425,245.541,245.5604,2305.0
2023-01-30 15:30:00,252.57,252.67,252.47,252.5,8327.0,245.6188,245.716,245.5215,245.5507,8327.0
2023-01-30 15:35:00,252.52,253.05,252.48,252.94,9243.0,245.5702,246.0856,245.5313,245.9786,9243.0
2023-01-30 15:40:00,252.9,252.91,252.61,252.91,6969.0,245.9397,245.9494,245.6577,245.9494,6969.0
2023-01-30 15:45:00,252.87,252.88,252.71,252.75,7729.0,245.9105,245.9203,245.7549,245.7938,7729.0
2023-01-30 15:50:00,252.65,252.92,252.25,252.25,19235.0,245.6966,245.9592,245.3076,245.3076,19235.0
2023-01-30 15:55:00,252.22,252.38,251.95,252.17,39878.0,245.2784,245.434,245.0159,245.2298,39878.0
2023-01-31 09:30:00,253.27,254.36,252.67,253.93,9468.0,246.2995,247.3595,245.716,246.9414,9468.0
2023-01-31 09:35:00,253.87,253.87,252.84,253.47,5650.0,246.883,246.883,245.8814,246.494,5650.0
2023-01-31 09:40:00,253.68,253.74,253.62,253.62,900.0,246.6982,246.7566,246.6399,246.6399,900.0
2023-01-31 09:45:00,253.74,253.85,253.3,253.39,1000.0,246.7566,246.8636,246.3287,246.4162,1000.0
2023-01-31 09:50:00,253.24,253.24,253.24,253.24,100.0,246.2704,246.2704,246.2704,246.2704,100.0
2023-01-31 09:55:00,253.43,253.68,253.12,253.33,1900.0,246.4551,246.6982,246.1537,246.3579,1900.0
2023-01-31 10:00:00,253.4,253.64,253.39,253.64,810.0,246.426,246.6593,246.4162,246.6593,810.0
2023-01-31 10:05:00,253.45,254.04,253.45,253.54,2229.0,246.4746,247.0483,246.4746,246.5621,2229.0
2023-01-31 10:10:00,253.41,253.86,253.39,253.86,1630.0,246.4357,246.8733,246.4162,246.8733,1630.0
2023-01-31 10:15:00,254.25,254.41,254.13,254.41,957.0,247.2526,247.4082,247.1359,247.4082,957.0
2023-01-31 10:20:00,254.4,254.4,254.12,254.19,1558.0,247.3984,247.3984,247.1261,247.1942,1558.0
2023-01-31 10:25:00,254.22,254.22,253.88,254.16,1901.0,247.2234,247.2234,246.8927,247.165,1901.0
2023-01-31 10:30:00,254.17,254.44,254.16,254.42,1096.0,247.1748,247.4373,247.165,247.4179,1096.0
2023-01-31 10:35:00,254.51,254.58,254.35,254.35,949.0,247.5054,247.5735,247.3498,247.3498,949.0
2023-01-31 10:40:00,254.36,254.59,254.36,254.59,1100.0,247.3595,247.5832,247.3595,247.5832,1100.0
2023-01-31 10:45:00,254.53,254.69,254.52,254.61,1625.0,247.5249,247.6804,247.5151,247.6026,1625.0
2023-01-31 10:50:00,254.65,254.76,254.27,254.28,1337.0,247.6415,247.7485,247.272,247.2817,1337.0
2023-01-31 10:55:00,254.39,254.5,254.2,254.22,1300.0,247.3887,247.4957,247.2039,247.2234,1300.0
2023-01-31 11:00:00,254.29,254.54,254.29,254.37,991.0,247.2915,247.5346,247.2915,247.3693,991.0
2023-01-31 11:05:00,254.36,254.58,254.36,254.58,901.0,247.3595,247.5735,247.3595,247.5735,901.0
2023-01-31 11:10:00,254.35,254.45,254.25,254.25,1873.0,247.3498,247.4471,247.2526,247.2526,1873.0
2023-01-31 11:15:00,254.27,254.32,254.05,254.05,900.0,247.272,247.3206,247.0581,247.0581,900.0
2023-01-31 11:20:00,254.12,254.31,254.11,254.21,1842.0,247.1261,247.3109,247.1164,247.2137,1842.0
2023-01-31 11:25:00,254.17,254.31,254.17,254.24,800.0,247.1748,247.3109,247.1748,247.2428,800.0
2023-01-31 11:30:00,254.18,254.34,254.11,254.28,2011.0,247.1845,247.3401,247.1164,247.2817,2011.0
2023-01-31 11:35:00,254.29,254.5,254.18,254.18,2900.0,247.2915,247.4957,247.1845,247.1845,2900.0
2023-01-31 11:40:00,254.22,254.22,254.12,254.12,750.0,247.2234,247.2234,247.1261,247.1261,750.0
2023-01-31 11:45:00,253.93,254.09,253.93,254.09,2390.0,246.9414,247.097,246.9414,247.097,2390.0
2023-01-31 11:50:00,254.01,254.21,254.0,254.21,906.0,247.0192,247.2137,247.0094,247.2137,906.0
2023-01-31 11:55:00,254.17,254.23,254.14,254.21,6721.0,247.1748,247.2331,247.1456,247.2137,6721.0
2023-01-31 12:00:00,254.13,254.16,253.86,254.01,1313.0,247.1359,247.165,246.8733,247.0192,1313.0
2023-01-31 12:05:00,253.97,254.06,253.9,254.06,2201.0,246.9803,247.0678,246.9122,247.0678,2201.0
2023-01-31 12:10:00,254.11,254.11,253.75,253.75,1838.0,247.1164,247.1164,246.7663,246.7663,1838.0
2023-01-31 12:15:00,253.77,254.1,253.72,254.0,3003.0,246.7858,247.1067,246.7371,247.0094,3003.0
2023-01-31 12:20:00,254.02,254.07,253.93,254.04,1101.0,247.0289,247.0775,246.9414,247.0483,1101.0
2023-01-31 12:25:00,254.04,254.24,254.04,254.24,1067.0,247.0483,247.2428,247.0483,247.2428,1067.0
2023-01-31 12:30:00,254.24,254.3,254.11,254.2,1642.0,247.2428,247.3012,247.1164,247.2039,1642.0
2023-01-31 12:35:00,254.22,254.5,254.14,254.45,1512.0,247.2234,247.4957,247.1456,247.4471,1512.0
2023-01-31 12:40:00,254.46,254.6,254.45,254.59,32972.0,247.4568,247.5929,247.4471,247.5832,32972.0
2023-01-31 12:45:00,254.66,254.93,254.51,254.75,5492.0,247.6513,247.9138,247.5054,247.7388,5492.0
2023-01-31 12:50:00,254.76,254.76,254.62,254.76,2321.0,247.7485,247.7485,247.6124,247.7485,2321.0
2023-01-31 12:55:00,254.8,254.86,254.47,254.48,2344.0,247.7874,247.8458,247.4665,247.4762,2344.0
2023-01-31 13:00:00,254.55,254.6,254.52,254.53,1829.0,247.5443,247.5929,247.5151,247.5249,1829.0
2023-01-31 13:05:00,254.53,254.66,254.53,254.55,2532.0,247.5249,247.6513,247.5249,247.5443,2532.0
2023-01-31 13:10:00,254.52,254.58,254.44,254.44,2008.0,247.5151,247.5735,247.4373,247.4373,2008.0
2023-01-31 13:15:00,254.48,254.48,254.25,254.25,1400.0,247.4762,247.4762,247.2526,247.2526,1400.0
2023-01-31 13:20:00,254.33,254.33,253.96,253.96,1518.0,247.3304,247.3304,246.9705,246.9705,1518.0
2023-01-31 13:25:00,253.9,254.21,253.9,254.21,1700.0,246.9122,247.2137,246.9122,247.2137,1700.0
2023-01-31 13:30:00,254.22,254.24,254.21,254.21,900.0,247.2234,247.2428,247.2137,247.2137,900.0
2023-01-31 13:35:00,254.22,254.29,254.18,254.26,2016.0,247.2234,247.2915,247.1845,247.2623,2016.0
2023-01-31 13:40:00,254.21,254.25,254.16,254.24,2700.0,247.2137,247.2526,247.165,247.2428,2700.0
2023-01-31 13:45:00,254.23,254.55,254.22,254.51,4236.0,247.2331,247.5443,247.2234,247.5054,4236.0
2023-01-31 13:50:00,254.52,254.82,254.51,254.82,2100.0,247.5151,247.8069,247.5054,247.8069,2100.0
2023-01-31 13:55:00,254.89,255.11,254.89,255.11,3616.0,247.8749,248.0889,247.8749,248.0889,3616.0
2023-01-31 14:00:00,255.04,255.32,255.04,255.17,1703.0,248.0208,248.2931,248.0208,248.1472,1703.0
2023-01-31 14:05:00,255.26,255.51,255.25,255.42,2485.0,248.2348,248.4779,248.225,248.3904,2485.0
2023-01-31 14:10:00,255.45,255.7,255.45,255.65,2388.0,248.4195,248.6626,248.4195,248.614,2388.0
2023-01-31 14:15:00,255.66,255.66,255.0,255.17,25628.0,248.6238,248.6238,247.9819,248.1472,25628.0
2023-01-31 14:20:00,255.17,255.33,255.17,255.17,1302.0,248.1472,248.3028,248.1472,248.1472,1302.0
2023-01-31 14:25:00,255.19,255.25,255.11,255.19,1800.0,248.1667,248.225,248.0889,248.1667,1800.0
2023-01-31 14:30:00,255.19,255.27,255.15,255.17,2757.0,248.1667,248.2445,248.1278,248.1472,2757.0
2023-01-31 14:35:00,255.29,255.37,255.17,255.35,3058.0,248.2639,248.3417,248.1472,248.3223,3058.0
2023-01-31 14:40:00,255.4,255.62,255.4,255.62,2513.0,248.3709,248.5849,248.3709,248.5849,2513.0
2023-01-31 14:45:00,255.59,255.72,255.53,255.72,1603.0,248.5557,248.6821,248.4973,248.6821,1603.0
2023-01-31 14:50:00,255.72,255.9,255.72,255.89,3236.0,248.6821,248.8571,248.6821,248.8474,3236.0
2023-01-31 14:55:00,255.82,255.88,255.69,255.71,2102.0,248.7793,248.8377,248.6529,248.6724,2102.0
2023-01-31 15:00:00,255.77,255.89,255.76,255.83,2000.0,248.7307,248.8474,248.721,248.7891,2000.0
2023-01-31 15:05:00,255.96,256.01,255.73,255.77,1575.0,248.9155,248.9641,248.6918,248.7307,1575.0
2023-01-31 15:10:00,255.73,255.73,255.27,255.29,3149.0,248.6918,248.6918,248.2445,248.2639,3149.0
2023-01-31 15:15:00,255.3,255.54,255.3,255.44,2967.0,248.2737,248.5071,248.2737,248.4098,2967.0
2023-01-31 15:20:00,255.43,255.6,255.43,255.45,2663.0,248.4001,248.5654,248.4001,248.4195,2663.0
2023-01-31 15:25:00,255.48,255.52,255.13,255.13,5759.0,248.4487,248.4876,248.1083,248.1083,5759.0
2023-01-31 15:30:00,255.14,255.55,255.14,255.49,6039.0,248.1181,248.5168,248.1181,248.4584,6039.0
2023-01-31 15:35:00,255.46,255.58,255.3,255.53,5422.0,248.4293,248.546,248.2737,248.4973,5422.0
2023-01-31 15:40:00,255.5,255.79,255.5,255.79,8538.0,248.4682,248.7502,248.4682,248.7502,8538.0
2023-01-31 15:45:00,255.88,256.04,255.81,255.89,9269.0,248.8377,248.9933,248.7696,248.8474,9269.0
2023-01-31 15:50:00,255.97,256.62,255.95,256.62,37894.0,248.9252,249.5573,248.9058,249.5573,37894.0
2023-01-31 15:55:00,256.63,257.03,256.51,257.01,39395.0,249.5671,249.956,249.4504,249.9366,39395.0
2023-02-01 09:30:00,255.51,256.95,255.15,255.18,9315.0,248.4779,249.8782,248.1278,248.157,9315.0
2023-02-01 09:35:00,256.1,256.58,255.81,255.81,400.0,249.0516,249.5184,248.7696,248.7696,400.0
2023-02-01 09:40:00,256.23,256.68,255.7,255.83,4383.0,249.1781,249.6157,248.6626,248.7891,4383.0
2023-02-01 09:45:00,255.36,256.28,255.35,256.28,1800.0,248.332,249.2267,248.3223,249.2267,1800.0
2023-02-01 09:50:00,256.06,256.3,255.69,256.0,3003.0,249.0127,249.2461,248.6529,248.9544,3003.0
2023-02-01 09:55:00,255.75,255.85,255.42,255.85,9486.0,248.7113,248.8085,248.3904,248.8085,9486.0
2023-02-01 10:00:00,255.5,255.5,254.79,254.8,2353.0,248.4682,248.4682,247.7777,247.7874,2353.0
2023-02-01 10:05:00,255.36,255.38,254.88,255.09,1621.0,248.332,248.3515,247.8652,248.0694,1621.0
2023-02-01 10:10:00,255.22,255.25,255.07,255.13,1564.0,248.1959,248.225,248.05,248.1083,1564.0
2023-02-01 10:15:00,255.21,255.28,254.98,255.17,1000.0,248.1861,248.2542,247.9625,248.1472,1000.0
2023-02-01 10:20:00,255.21,255.77,255.0,255.77,4029.0,248.1861,248.7307,247.9819,248.7307,4029.0
2023-02-01 10:25:00,255.69,255.69,255.37,255.37,1622.0,248.6529,248.6529,248.3417,248.3417,1622.0
2023-02-01 10:30:00,255.42,255.46,255.17,255.46,846.0,248.3904,248.4293,248.1472,248.4293,846.0
2023-02-01 10:35:00,255.24,255.32,255.21,255.29,1000.0,248.2153,248.2931,248.1861,248.2639,1000.0
2023-02-01 10:40:00,255.19,255.19,254.59,254.59,1487.0,248.1667,248.1667,247.5832,247.5832,1487.0
2023-02-01 10:45:00,254.69,254.74,254.4,254.46,1515.0,247.6804,247.7291,247.3984,247.4568,1515.0
2023-02-01 10:50:00,254.46,254.46,253.89,254.27,1378.0,247.4568,247.4568,246.9025,247.272,1378.0
2023-02-01 10:55:00,254.27,254.69,254.27,254.51,1637.0,247.272,247.6804,247.272,247.5054,1637.0
2023-02-01 11:00:00,254.84,255.13,254.84,255.13,1000.0,247.8263,248.1083,247.8263,248.1083,1000.0
2023-02-01 11:05:00,255.14,255.14,254.83,255.07,4085.0,248.1181,248.1181,247.8166,248.05,4085.0
2023-02-01 11:10:00,255.01,255.01,254.81,254.81,2989.0,247.9916,247.9916,247.7971,247.7971,2989.0
2023-02-01 11:15:00,254.95,255.06,254.85,255.06,1119.0,247.9333,248.0403,247.836,248.0403,1119.0
2023-02-01 11:20:00,255.2,255.26,254.99,255.26,3449.0,248.1764,248.2348,247.9722,248.2348,3449.0
2023-02-01 11:25:00,255.26,255.49,255.26,255.34,4161.0,248.2348,248.4584,248.2348,248.3126,4161.0
2023-02-01 11:30:00,255.33,255.53,255.18,255.51,4738.0,248.3028,248.4973,248.157,248.4779,4738.0
2023-02-01 11:35:00,255.37,255.57,255.31,255.57,800.0,248.3417,248.5362,248.2834,248.5362,800.0
2023-02-01 11:40:00,255.55,255.55,255.25,255.26,3156.0,248.5168,248.5168,248.225,248.2348,3156.0
2023-02-01 11:45:00,255.27,255.38,255.14,255.16,5225.0,248.2445,248.3515,248.1181,248.1375,5225.0
2023-02-01 11:50:00,255.21,255.22,255.21,255.21,400.0,248.1861,248.1959,248.1861,248.1861,400.0
2023-02-01 11:55:00,255.15,255.15,255.0,255.0,2224.0,248.1278,248.1278,247.9819,247.9819,2224.0
2023-02-01 12:00:00,254.94,255.06,254.88,255.06,1719.0,247.9236,248.0403,247.8652,248.0403,1719.0
2023-02-01 12:05:00,255.08,255.53,255.0,255.4,3995.0,248.0597,248.4973,247.9819,248.3709,3995.0
2023-02-01 12:10:00,255.34,255.74,255.34,255.67,4398.0,248.3126,248.7015,248.3126,248.6335,4398.0
2023-02-01 12:15:00,255.62,255.76,255.54,255.76,2200.0,248.5849,248.721,248.5071,248.721,2200.0
2023-02-01 12:20:00,255.72,255.76,255.63,255.71,3017.0,248.6821,248.721,248.5946,248.6724,3017.0
2023-02-01 12:25:00,255.73,255.78,255.51,255.52,1020.0,248.6918,248.7404,248.4779,248.4876,1020.0
2023-02-01 12:30:00,255.5,255.58,255.41,255.41,1700.0,248.4682,248.546,248.3806,248.3806,1700.0
2023-02-01 12:35:00,255.28,255.66,255.26,255.5,4045.0,248.2542,248.6238,248.2348,248.4682,4045.0
2023-02-01 12:40:00,255.43,255.48,255.38,255.38,400.0,248.4001,248.4487,248.3515,248.3515,400.0
2023-02-01 12:45:00,255.35,255.35,255.04,255.04,1120.0,248.3223,248.3223,248.0208,248.0208,1120.0
2023-02-01 12:50:00,255.0,255.01,254.88,254.88,500.0,247.9819,247.9916,247.8652,247.8652,500.0
2023-02-01 12:55:00,254.99,255.14,254.92,255.04,2090.0,247.9722,248.1181,247.9041,248.0208,2090.0
2023-02-01 13:00:00,255.13,255.45,255.09,255.44,933.0,248.1083,248.4195,248.0694,248.4098,933.0
2023-02-01 13:05:00,255.5,255.53,255.29,255.29,700.0,248.4682,248.4973,248.2639,248.2639,700.0
2023-02-01 13:10:00,255.24,255.32,255.16,255.32,1313.0,248.2153,248.2931,248.1375,248.2931,1313.0
2023-02-01 13:15:00,255.22,255.4,255.19,255.39,3417.0,248.1959,248.3709,248.1667,248.3612,3417.0
2023-02-01 13:20:00,255.44,255.6,255.44,255.57,1900.0,248.4098,248.5654,248.4098,248.5362,1900.0
2023-02-01 13:25:00,255.54,255.54,255.23,255.23,2365.0,248.5071,248.5071,248.2056,248.2056,2365.0
2023-02-01 13:30:00,255.25,255.58,255.25,255.58,2300.0,248.225,248.546,248.225,248.546,2300.0
2023-02-01 13:35:00,255.53,255.59,255.41,255.55,1700.0,248.4973,248.5557,248.3806,248.5168,1700.0
2023-02-01 13:40:00,255.6,255.66,255.39,255.39,2594.0,248.5654,248.6238,248.3612,248.3612,2594.0
2023-02-01 13:45:00,255.28,255.28,255.06,255.15,2188.0,248.2542,248.2542,248.0403,248.1278,2188.0
2023-02-01 13:50:00,255.16,255.47,255.16,255.41,614.0,248.1375,248.439,248.1375,248.3806,614.0
2023-02-01 13:55:00,255.34,256.31,255.34,256.2,1300.0,248.3126,249.2559,248.3126,249.1489,1300.0
2023-02-01 14:00:00,255.89,255.89,254.83,255.53,2555.0,248.8474,248.8474,247.8166,248.4973,2555.0
2023-02-01 14:05:00,255.62,256.19,255.62,256.09,1010.0,248.5849,249.1392,248.5849,249.0419,1010.0
2023-02-01 14:10:00,256.06,256.23,255.8,256.04,6199.0,249.0127,249.1781,248.7599,248.9933,6199.0
2023-02-01 14:15:00,255.97,256.18,255.61,255.84,1400.0,248.9252,249.1294,248.5751,248.7988,1400.0
2023-02-01 14:20:00,255.75,255.85,255.59,255.59,1636.0,248.7113,248.8085,248.5557,248.5557,1636.0
2023-02-01 14:25:00,255.72,255.79,255.61,255.64,2502.0,248.6821,248.7502,248.5751,248.6043,2502.0
2023-02-01 14:30:00,255.81,255.81,255.15,255.44,8147.0,248.7696,248.7696,248.1278,248.4098,8147.0
2023-02-01 14:35:00,255.12,257.08,255.12,257.06,7758.0,248.0986,250.0047,248.0986,249.9852,7758.0
2023-02-01 14:40:00,257.1,257.88,256.92,257.88,2531.0,250.0241,250.7827,249.8491,250.7827,2531.0
2023-02-01 14:45:00,258.06,258.41,257.67,257.99,4525.0,250.9577,251.2981,250.5784,250.8896,4525.0
2023-02-01 14:50:00,258.05,258.53,257.97,258.1,3925.0,250.948,251.4148,250.8702,250.9966,3925.0
2023-02-01 14:55:00,258.2,258.21,257.67,257.85,1700.0,251.0938,251.1036,250.5784,250.7535,1700.0
2023-02-01 15:00:00,257.84,258.66,257.83,258.66,6767.0,250.7438,251.5412,250.734,251.5412,6767.0
2023-02-01 15:05:00,258.53,258.76,258.32,258.62,2560.0,251.4148,251.6384,251.2105,251.5023,2560.0
2023-02-01 15:10:00,258.6,258.79,258.13,258.28,2063.0,251.4828,251.6676,251.0258,251.1716,2063.0
2023-02-01 15:15:00,258.16,258.24,257.5,258.2,3793.0,251.0549,251.1327,250.4131,251.0938,3793.0
2023-02-01 15:20:00,258.29,258.39,258.0,258.36,1800.0,251.1814,251.2786,250.8993,251.2494,1800.0
2023-02-01 15:25:00,258.49,258.94,258.44,258.94,2594.0,251.3759,251.8135,251.3272,251.8135,2594.0
2023-02-01 15:30:00,259.04,259.4,258.92,259.4,2115.0,251.9107,252.2608,251.794,252.2608,2115.0
2023-02-01 15:35:00,259.5,260.21,259.5,260.07,4100.0,252.3581,253.0485,252.3581,252.9124,4100.0
2023-02-01 15:40:00,260.08,260.58,259.98,260.06,8401.0,252.9221,253.4083,252.8249,252.9027,8401.0
2023-02-01 15:45:00,260.09,260.09,259.27,259.3,5230.0,252.9318,252.9318,252.1344,252.1636,5230.0
2023-02-01 15:50:00,259.26,259.82,259.15,259.36,32014.0,252.1247,252.6693,252.0177,252.2219,32014.0
2023-02-01 15:55:00,259.36,259.78,259.11,259.66,27323.0,252.2219,252.6304,251.9788,252.5137,27323.0
2023-02-02 09:30:00,260.54,261.02,259.71,259.89,9474.0,253.3694,253.8362,252.5623,252.7373,9474.0
2023-02-02 09:35:00,259.58,259.68,257.05,257.05,10969.0,252.4359,252.5331,249.9755,249.9755,10969.0
2023-02-02 09:40:00,258.13,258.18,258.12,258.18,400.0,251.0258,251.0744,251.016,251.0744,400.0
2023-02-02 09:45:00,258.35,259.6,258.12,259.6,2949.0,251.2397,252.4553,251.016,252.4553,2949.0
2023-02-02 09:50:00,258.85,259.7,258.84,258.97,4580.0,251.726,252.5526,251.7162,251.8427,4580.0
2023-02-02 09:55:00,258.82,258.92,258.61,258.61,1110.0,251.6968,251.794,251.4926,251.4926,1110.0
2023-02-02 10:00:00,258.61,259.51,258.6,259.06,21441.0,251.4926,252.3678,251.4828,251.9302,21441.0
2023-02-02 10:05:00,258.62,258.62,257.58,257.58,2896.0,251.5023,251.5023,250.4909,250.4909,2896.0
2023-02-02 10:10:00,257.31,257.45,256.7,256.85,3385.0,250.2283,250.3645,249.6351,249.781,3385.0
2023-02-02 10:15:00,256.79,257.29,256.72,257.19,2075.0,249.7227,250.2089,249.6546,250.1116,2075.0
2023-02-02 10:20:00,257.13,257.13,256.09,256.3,3043.0,250.0533,250.0533,249.0419,249.2461,3043.0
2023-02-02 10:25:00,256.33,256.74,256.33,256.73,1676.0,249.2753,249.674,249.2753,249.6643,1676.0
2023-02-02 10:30:00,256.58,257.05,256.52,257.05,2500.0,249.5184,249.9755,249.4601,249.9755,2500.0
2023-02-02 10:35:00,257.17,257.21,256.68,256.68,2807.0,250.0922,250.1311,249.6157,249.6157,2807.0
2023-02-02 10:40:00,256.69,256.79,255.43,255.46,14432.0,249.6254,249.7227,248.4001,248.4293,14432.0
2023-02-02 10:45:00,255.57,255.72,255.27,255.5,15370.0,248.5362,248.6821,248.2445,248.4682,15370.0
2023-02-02 10:50:00,255.59,256.49,255.51,256.49,7163.0,248.5557,249.4309,248.4779,249.4309,7163.0
2023-02-02 10:55:00,256.31,256.42,256.17,256.37,1000.0,249.2559,249.3628,249.1197,249.3142,1000.0
2023-02-02 11:00:00,256.49,256.76,256.32,256.75,2401.0,249.4309,249.6935,249.2656,249.6838,2401.0
2023-02-02 11:05:00,256.72,256.83,256.68,256.76,3121.0,249.6546,249.7616,249.6157,249.6935,3121.0
2023-02-02 11:10:00,256.95,257.3,256.76,257.3,2310.0,249.8782,250.2186,249.6935,250.2186,2310.0
2023-02-02 11:15:00,257.43,257.64,257.29,257.29,2832.0,250.345,250.5493,250.2089,250.2089,2832.0
2023-02-02 11:20:00,257.19,257.47,257.14,257.47,3070.0,250.1116,250.3839,250.063,250.3839,3070.0
2023-02-02 11:25:00,257.32,257.84,257.32,257.84,18354.0,250.2381,250.7438,250.2381,250.7438,18354.0
2023-02-02 11:30:00,257.98,257.98,257.6,257.74,1711.0,250.8799,250.8799,250.5104,250.6465,1711.0
2023-02-02 11:35:00,257.63,257.86,257.47,257.72,2935.0,250.5395,250.7632,250.3839,250.6271,2935.0
2023-02-02 11:40:00,257.61,257.61,257.38,257.57,1886.0,250.5201,250.5201,250.2964,250.4812,1886.0
2023-02-02 11:45:00,257.69,257.84,257.65,257.83,2009.0,250.5979,250.7438,250.559,250.734,2009.0
2023-02-02 11:50:00,257.91,257.93,257.65,257.7,4325.0,250.8118,250.8313,250.559,250.6076,4325.0
2023-02-02 11:55:00,257.76,257.9,257.74,257.87,1211.0,250.666,250.8021,250.6465,250.7729,1211.0
2023-02-02 12:00:00,257.91,258.02,257.42,257.42,6939.0,250.8118,250.9188,250.3353,250.3353,6939.0
2023-02-02 12:05:00,257.38,257.5,257.28,257.28,1154.0,250.2964,250.4131,250.1992,250.1992,1154.0
2023-02-02 12:10:00,257.24,257.92,257.24,257.84,3820.0,250.1603,250.8216,250.1603,250.7438,3820.0
2023-02-02 12:15:00,257.65,257.77,257.3,257.3,2375.0,250.559,250.6757,250.2186,250.2186,2375.0
2023-02-02 12:20:00,257.15,257.39,257.1,257.24,1558.0,250.0727,250.3061,250.0241,250.1603,1558.0
2023-02-02 12:25:00,257.24,257.43,257.19,257.19,5022.0,250.1603,250.345,250.1116,250.1116,5022.0
2023-02-02 12:30:00,257.11,257.28,257.02,257.19,12575.0,250.0338,250.1992,249.9463,250.1116,12575.0
2023-02-02 12:35:00,257.13,257.13,256.92,256.95,2300.0,250.0533,250.0533,249.8491,249.8782,2300.0
2023-02-02 12:40:00,256.97,257.01,256.74,256.74,1452.0,249.8977,249.9366,249.674,249.674,1452.0
2023-02-02 12:45:00,256.59,256.66,256.32,256.5,1264.0,249.5282,249.5962,249.2656,249.4406,1264.0
2023-02-02 12:50:00,256.48,256.75,256.31,256.75,1253.0,249.4212,249.6838,249.2559,249.6838,1253.0
2023-02-02 12:55:00,256.78,257.01,256.62,256.62,500.0,249.7129,249.9366,249.5573,249.5573,500.0
2023-02-02 13:00:00,256.77,256.88,256.66,256.87,2501.0,249.7032,249.8102,249.5962,249.8004,2501.0
2023-02-02 13:05:00,256.9,256.9,256.18,256.18,1500.0,249.8296,249.8296,249.1294,249.1294,1500.0
2023-02-02 13:10:00,256.07,256.32,256.07,256.24,2245.0,249.0225,249.2656,249.0225,249.1878,2245.0
2023-02-02 13:15:00,256.18,256.2,255.8,256.02,3182.0,249.1294,249.1489,248.7599,248.9738,3182.0
2023-02-02 13:20:00,256.08,256.09,255.93,255.97,1940.0,249.0322,249.0419,248.8863,248.9252,1940.0
2023-02-02 13:25:00,255.88,255.88,255.66,255.79,2293.0,248.8377,248.8377,248.6238,248.7502,2293.0
2023-02-02 13:30:00,255.79,255.93,255.78,255.85,2955.0,248.7502,248.8863,248.7404,248.8085,2955.0
2023-02-02 13:35:00,255.82,256.05,255.79,255.97,3629.0,248.7793,249.003,248.7502,248.9252,3629.0
2023-02-02 13:40:00,256.04,256.27,256.04,256.05,1917.0,248.9933,249.217,248.9933,249.003,1917.0
2023-02-02 13:45:00,255.99,256.18,255.94,256.18,2411.0,248.9447,249.1294,248.896,249.1294,2411.0
2023-02-02 13:50:00,256.17,256.42,256.12,256.42,2496.0,249.1197,249.3628,249.0711,249.3628,2496.0
2023-02-02 13:55:00,256.65,257.26,256.65,257.26,850.0,249.5865,250.1797,249.5865,250.1797,850.0
2023-02-02 14:00:00,257.37,257.39,256.82,256.82,1981.0,250.2867,250.3061,249.7518,249.7518,1981.0
2023-02-02 14:05:00,256.78,256.9,256.44,256.44,2115.0,249.7129,249.8296,249.3823,249.3823,2115.0
2023-02-02 14:10:00,256.41,256.42,255.98,256.01,2035.0,249.3531,249.3628,248.9349,248.9641,2035.0
2023-02-02 14:15:00,255.86,255.89,255.57,255.72,2579.0,248.8182,248.8474,248.5362,248.6821,2579.0
2023-02-02 14:20:00,255.72,255.72,255.12,255.3,4110.0,248.6821,248.6821,248.0986,248.2737,4110.0
2023-02-02 14:25:00,255.21,255.4,255.11,255.15,7063.0,248.1861,248.3709,248.0889,248.1278,7063.0
2023-02-02 14:30:00,255.23,255.34,254.77,254.82,12040.0,248.2056,248.3126,247.7582,247.8069,12040.0
2023-02-02 14:35:00,254.84,255.38,254.56,255.22,4590.0,247.8263,248.3515,247.554,248.1959,4590.0
2023-02-02 14:40:00,255.13,255.13,254.55,254.92,4575.0,248.1083,248.1083,247.5443,247.9041,4575.0
2023-02-02 14:45:00,254.92,255.0,254.33,254.96,6978.0,247.9041,247.9819,247.3304,247.943,6978.0
2023-02-02 14:50:00,254.98,255.2,254.71,254.94,4177.0,247.9625,248.1764,247.6999,247.9236,4177.0
2023-02-02 14:55:00,254.94,254.98,254.37,254.65,3674.0,247.9236,247.9625,247.3693,247.6415,3674.0
2023-02-02 15:00:00,254.52,254.76,254.36,254.66,4379.0,247.5151,247.7485,247.3595,247.6513,4379.0
2023-02-02 15:05:00,254.75,255.23,254.63,254.88,4875.0,247.7388,248.2056,247.6221,247.8652,4875.0
2023-02-02 15:10:00,254.93,254.98,254.57,254.64,7482.0,247.9138,247.9625,247.5637,247.6318,7482.0
2023-02-02 15:15:00,254.67,255.03,254.58,254.87,7587.0,247.661,248.0111,247.5735,247.8555,7587.0
2023-02-02 15:20:00,254.86,255.13,254.74,254.89,6435.0,247.8458,248.1083,247.7291,247.8749,6435.0
2023-02-02 15:25:00,254.94,255.24,254.53,254.87,10319.0,247.9236,248.2153,247.5249,247.8555,10319.0
2023-02-02 15:30:00,254.9,255.74,254.9,255.56,8608.0,247.8847,248.7015,247.8847,248.5265,8608.0
2023-02-02 15:35:00,255.47,255.65,254.96,254.96,7941.0,248.439,248.614,247.943,247.943,7941.0
2023-02-02 15:40:00,255.06,255.07,254.66,254.69,8519.0,248.0403,248.05,247.6513,247.6804,8519.0
2023-02-02 15:45:00,254.66,255.09,254.54,254.64,12497.0,247.6513,248.0694,247.5346,247.6318,12497.0
2023-02-02 15:50:00,254.78,255.45,254.63,255.25,20574.0,247.768,248.4195,247.6221,248.225,20574.0
2023-02-02 15:55:00,255.25,255.89,255.04,255.89,54750.0,248.225,248.8474,248.0208,248.8474,54750.0
2023-02-03 09:30:00,255.29,255.86,255.04,255.86,6408.0,248.2639,248.8182,248.0208,248.8182,6408.0
2023-02-03 09:35:00,255.25,256.09,255.25,255.74,2580.0,248.225,249.0419,248.225,248.7015,2580.0
2023-02-03 09:40:00,256.13,256.14,255.44,255.89,990.0,249.0808,249.0905,248.4098,248.8474,990.0
2023-02-03 09:45:00,255.42,255.78,255.02,255.22,3074.0,248.3904,248.7404,248.0014,248.1959,3074.0
2023-02-03 09:50:00,255.33,255.49,254.38,254.94,3412.0,248.3028,248.4584,247.379,247.9236,3412.0
2023-02-03 09:55:00,254.76,255.88,254.7,255.52,5130.0,247.7485,248.8377,247.6902,248.4876,5130.0
2023-02-03 10:00:00,255.16,255.9,255.1,255.9,1970.0,248.1375,248.8571,248.0792,248.8571,1970.0
2023-02-03 10:05:00,255.15,255.44,255.03,255.44,800.0,248.1278,248.4098,248.0111,248.4098,800.0
2023-02-03 10:10:00,255.61,256.22,255.31,255.74,7009.0,248.5751,249.1683,248.2834,248.7015,7009.0
2023-02-03 10:15:00,255.7,256.13,255.7,255.9,6125.0,248.6626,249.0808,248.6626,248.8571,6125.0
2023-02-03 10:20:00,256.23,256.49,255.97,256.22,1069.0,249.1781,249.4309,248.9252,249.1683,1069.0
2023-02-03 10:25:00,256.16,256.54,256.04,256.12,1877.0,249.11,249.4795,248.9933,249.0711,1877.0
2023-02-03 10:30:00,256.34,256.46,256.27,256.28,2100.0,249.285,249.4017,249.217,249.2267,2100.0
2023-02-03 10:35:00,256.58,256.96,256.47,256.95,1125.0,249.5184,249.888,249.4115,249.8782,1125.0
2023-02-03 10:40:00,256.93,257.3,256.66,257.13,2941.0,249.8588,250.2186,249.5962,250.0533,2941.0
2023-02-03 10:45:00,257.1,257.41,256.92,257.02,2610.0,250.0241,250.3256,249.8491,249.9463,2610.0
2023-02-03 10:50:00,256.8,256.87,256.78,256.83,810.0,249.7324,249.8004,249.7129,249.7616,810.0
2023-02-03 10:55:00,256.8,257.02,256.78,256.98,2390.0,249.7324,249.9463,249.7129,249.9074,2390.0
2023-02-03 11:00:00,257.09,257.18,257.09,257.18,319.0,250.0144,250.1019,250.0144,250.1019,319.0
2023-02-03 11:05:00,257.3,257.62,257.17,257.57,4889.0,250.2186,250.5298,250.0922,250.4812,4889.0
2023-02-03 11:10:00,257.63,258.05,257.62,258.03,2672.0,250.5395,250.948,250.5298,250.9285,2672.0
2023-02-03 11:15:00,257.96,258.03,257.51,257.51,2892.0,250.8605,250.9285,250.4228,250.4228,2892.0
2023-02-03 11:20:00,257.5,257.97,257.31,257.74,1447.0,250.4131,250.8702,250.2283,250.6465,1447.0
2023-02-03 11:25:00,258.0,258.24,258.0,258.21,682.0,250.8993,251.1327,250.8993,251.1036,682.0
2023-02-03 11:30:00,258.16,258.38,258.16,258.21,11403.0,251.0549,251.2689,251.0549,251.1036,11403.0
2023-02-03 11:35:00,258.11,258.11,257.33,257.33,2670.0,251.0063,251.0063,250.2478,250.2478,2670.0
2023-02-03 11:40:00,257.42,257.76,257.34,257.76,1440.0,250.3353,250.666,250.2575,250.666,1440.0
2023-02-03 11:45:00,257.65,257.65,256.91,256.91,1975.0,250.559,250.559,249.8393,249.8393,1975.0
2023-02-03 11:50:00,256.92,257.37,256.91,257.18,1200.0,249.8491,250.2867,249.8393,250.1019,1200.0
2023-02-03 11:55:00,257.13,257.13,256.86,256.87,2621.0,250.0533,250.0533,249.7907,249.8004,2621.0
2023-02-03 12:00:00,256.76,257.19,256.74,257.17,930.0,249.6935,250.1116,249.674,250.0922,930.0
2023-02-03 12:05:00,257.21,257.38,257.15,257.38,729.0,250.1311,250.2964,250.0727,250.2964,729.0
2023-02-03 12:10:00,257.29,257.41,257.29,257.41,305.0,250.2089,250.3256,250.2089,250.3256,305.0
2023-02-03 12:15:00,257.44,257.45,257.33,257.34,716.0,250.3548,250.3645,250.2478,250.2575,716.0
2023-02-03 12:20:00,257.19,257.27,257.12,257.27,1208.0,250.1116,250.1894,250.0436,250.1894,1208.0
2023-02-03 12:25:00,257.27,257.27,257.08,257.1,700.0,250.1894,250.1894,250.0047,250.0241,700.0
2023-02-03 12:30:00,257.1,257.1,256.99,257.04,1000.0,250.0241,250.0241,249.9171,249.9658,1000.0
2023-02-03 12:35:00,257.22,257.22,257.09,257.11,1338.0,250.1408,250.1408,250.0144,250.0338,1338.0
2023-02-03 12:40:00,257.16,257.35,257.06,257.06,1611.0,250.0825,250.2672,249.9852,249.9852,1611.0
2023-02-03 12:45:00,257.09,257.09,256.96,257.02,2065.0,250.0144,250.0144,249.888,249.9463,2065.0
2023-02-03 12:50:00,256.91,257.17,256.91,257.06,2357.0,249.8393,250.0922,249.8393,249.9852,2357.0
2023-02-03 12:55:00,257.08,257.1,256.51,256.55,1425.0,250.0047,250.0241,249.4504,249.4893,1425.0
2023-02-03 13:00:00,256.33,256.52,256.3,256.35,1220.0,249.2753,249.4601,249.2461,249.2948,1220.0
2023-02-03 13:05:00,256.29,256.49,256.17,256.19,2505.0,249.2364,249.4309,249.1197,249.1392,2505.0
2023-02-03 13:10:00,256.08,256.52,256.08,256.52,800.0,249.0322,249.4601,249.0322,249.4601,800.0
2023-02-03 13:15:00,256.58,256.58,256.25,256.41,1731.0,249.5184,249.5184,249.1975,249.3531,1731.0
2023-02-03 13:20:00,256.42,256.49,256.1,256.1,975.0,249.3628,249.4309,249.0516,249.0516,975.0
2023-02-03 13:25:00,255.93,256.11,255.86,255.9,1605.0,248.8863,249.0614,248.8182,248.8571,1605.0
2023-02-03 13:30:00,255.66,255.76,255.63,255.76,900.0,248.6238,248.721,248.5946,248.721,900.0
2023-02-03 13:35:00,255.7,255.9,255.62,255.78,1502.0,248.6626,248.8571,248.5849,248.7404,1502.0
2023-02-03 13:40:00,255.71,255.71,255.34,255.34,800.0,248.6724,248.6724,248.3126,248.3126,800.0
2023-02-03 13:45:00,255.32,255.54,255.2,255.54,1103.0,248.2931,248.5071,248.1764,248.5071,1103.0
2023-02-03 13:50:00,255.43,255.85,255.43,255.85,1133.0,248.4001,248.8085,248.4001,248.8085,1133.0
2023-02-03 13:55:00,255.64,256.01,255.64,255.82,1403.0,248.6043,248.9641,248.6043,248.7793,1403.0
2023-02-03 14:00:00,255.81,255.94,255.76,255.91,800.0,248.7696,248.896,248.721,248.8669,800.0
2023-02-03 14:05:00,255.91,256.37,255.91,256.13,1779.0,248.8669,249.3142,248.8669,249.0808,1779.0
2023-02-03 14:10:00,256.0,256.3,255.97,256.21,944.0,248.9544,249.2461,248.9252,249.1586,944.0
2023-02-03 14:15:00,256.13,256.14,255.94,256.09,900.0,249.0808,249.0905,248.896,249.0419,900.0
2023-02-03 14:20:00,256.3,256.35,256.17,256.24,1231.0,249.2461,249.2948,249.1197,249.1878,1231.0
2023-02-03 14:25:00,256.19,256.3,256.07,256.13,1600.0,249.1392,249.2461,249.0225,249.0808,1600.0
2023-02-03 14:30:00,256.13,256.26,255.73,256.26,7647.0,249.0808,249.2072,248.6918,249.2072,7647.0
2023-02-03 14:35:00,256.17,256.53,256.13,256.53,1420.0,249.1197,249.4698,249.0808,249.4698,1420.0
2023-02-03 14:40:00,256.5,256.61,256.39,256.61,1216.0,249.4406,249.5476,249.3337,249.5476,1216.0
2023-02-03 14:45:00,256.32,256.68,256.32,256.33,601.0,249.2656,249.6157,249.2656,249.2753,601.0
2023-02-03 14:50:00,256.47,256.58,256.27,256.58,1602.0,249.4115,249.5184,249.217,249.5184,1602.0
2023-02-03 14:55:00,256.62,256.62,256.25,256.25,900.0,249.5573,249.5573,249.1975,249.1975,900.0
2023-02-03 15:00:00,256.21,256.21,256.01,256.06,800.0,249.1586,249.1586,248.9641,249.0127,800.0
2023-02-03 15:05:00,255.96,256.13,255.91,256.04,1407.0,248.9155,249.0808,248.8669,248.9933,1407.0
2023-02-03 15:10:00,256.12,256.32,256.06,256.19,2100.0,249.0711,249.2656,249.0127,249.1392,2100.0
2023-02-03 15:15:00,256.19,256.58,256.08,256.5,2754.0,249.1392,249.5184,249.0322,249.4406,2754.0
2023-02-03 15:20:00,256.46,256.53,256.22,256.41,3804.0,249.4017,249.4698,249.1683,249.3531,3804.0
2023-02-03 15:25:00,256.41,256.61,256.35,256.43,2800.0,249.3531,249.5476,249.2948,249.3726,2800.0
2023-02-03 15:30:00,256.34,256.8,256.24,256.27,5352.0,249.285,249.7324,249.1878,249.217,5352.0
2023-02-03 15:35:00,256.28,256.3,255.86,255.87,6863.0,249.2267,249.2461,248.8182,248.828,6863.0
2023-02-03 15:40:00,255.92,256.28,255.81,255.92,6374.0,248.8766,249.2267,248.7696,248.8766,6374.0
2023-02-03 15:45:00,255.92,255.98,255.69,255.96,5818.0,248.8766,248.9349,248.6529,248.9155,5818.0
2023-02-03 15:50:00,255.96,256.57,255.7,256.55,15624.0,248.9155,249.5087,248.6626,249.4893,15624.0
2023-02-03 15:55:00,256.55,256.58,256.19,256.35,34263.0,249.4893,249.5184,249.1392,249.2948,34263.0
2023-02-06 09:30:00,255.54,256.04,255.35,255.98,5657.0,248.5071,248.9933,248.3223,248.9349,5657.0
2023-02-06 09:35:00,255.84,255.88,255.19,255.19,2412.0,248.7988,248.8377,248.1667,248.1667,2412.0
2023-02-06 09:40:00,255.19,255.49,254.95,255.49,1461.0,248.1667,248.4584,247.9333,248.4584,1461.0
2023-02-06 09:45:00,255.39,255.84,255.39,255.82,5800.0,248.3612,248.7988,248.3612,248.7793,5800.0
2023-02-06 09:50:00,256.12,256.36,255.89,255.99,2417.0,249.0711,249.3045,248.8474,248.9447,2417.0
2023-02-06 09:55:00,256.41,256.6,256.15,256.58,1712.0,249.3531,249.5379,249.1003,249.5184,1712.0
2023-02-06 10:00:00,256.41,256.6,256.09,256.6,3727.0,249.3531,249.5379,249.0419,249.5379,3727.0
2023-02-06 10:05:00,256.34,256.66,256.04,256.66,6538.0,249.285,249.5962,248.9933,249.5962,6538.0
2023-02-06 10:10:00,256.66,257.07,256.49,256.9,20819.0,249.5962,249.9949,249.4309,249.8296,20819.0
2023-02-06 10:15:00,256.67,256.73,256.45,256.47,1888.0,249.606,249.6643,249.392,249.4115,1888.0
2023-02-06 10:20:00,256.44,256.57,256.21,256.24,1027.0,249.3823,249.5087,249.1586,249.1878,1027.0
2023-02-06 10:25:00,256.18,256.4,256.15,256.29,1525.0,249.1294,249.3434,249.1003,249.2364,1525.0
2023-02-06 10:30:00,256.29,256.33,256.13,256.33,1302.0,249.2364,249.2753,249.0808,249.2753,1302.0
2023-02-06 10:35:00,256.35,256.63,256.34,256.63,1600.0,249.2948,249.5671,249.285,249.5671,1600.0
2023-02-06 10:40:00,256.52,256.84,256.52,256.82,1028.0,249.4601,249.7713,249.4601,249.7518,1028.0
2023-02-06 10:45:00,256.82,257.1,256.8,257.08,2713.0,249.7518,250.0241,249.7324,250.0047,2713.0
2023-02-06 10:50:00,257.08,257.95,257.03,257.9,10026.0,250.0047,250.8507,249.956,250.8021,10026.0
2023-02-06 10:55:00,258.05,258.27,257.96,257.97,3067.0,250.948,251.1619,250.8605,250.8702,3067.0
2023-02-06 11:00:00,257.96,258.54,257.96,258.5,1302.0,250.8605,251.4245,250.8605,251.3856,1302.0
2023-02-06 11:05:00,258.67,259.03,258.65,258.67,1901.0,251.5509,251.901,251.5315,251.5509,1901.0
2023-02-06 11:10:00,258.66,258.81,258.39,258.8,1611.0,251.5412,251.6871,251.2786,251.6773,1611.0
2023-02-06 11:15:00,258.87,259.29,258.87,259.29,1400.0,251.7454,252.1538,251.7454,252.1538,1400.0
2023-02-06 11:20:00,259.25,259.56,259.19,259.55,1404.0,252.1149,252.4164,252.0566,252.4067,1404.0
2023-02-06 11:25:00,259.46,259.46,259.11,259.11,3089.0,252.3192,252.3192,251.9788,251.9788,3089.0
2023-02-06 11:30:00,259.0,259.13,258.79,258.79,1774.0,251.8718,251.9982,251.6676,251.6676,1774.0
2023-02-06 11:35:00,258.81,259.15,258.81,259.12,1539.0,251.6871,252.0177,251.6871,251.9885,1539.0
2023-02-06 11:40:00,259.04,259.1,258.81,258.98,1920.0,251.9107,251.9691,251.6871,251.8524,1920.0
2023-02-06 11:45:00,258.85,258.99,258.81,258.99,1471.0,251.726,251.8621,251.6871,251.8621,1471.0
2023-02-06 11:50:00,258.97,259.02,258.8,258.8,2004.0,251.8427,251.8913,251.6773,251.6773,2004.0
2023-02-06 11:55:00,258.79,259.11,258.62,258.8,3045.0,251.6676,251.9788,251.5023,251.6773,3045.0
2023-02-06 12:00:00,258.31,258.4,258.07,258.4,563.0,251.2008,251.2883,250.9674,251.2883,563.0
2023-02-06 12:05:00,258.48,258.79,258.47,258.61,1852.0,251.3661,251.6676,251.3564,251.4926,1852.0
2023-02-06 12:10:00,258.46,258.61,258.36,258.36,2081.0,251.3467,251.4926,251.2494,251.2494,2081.0
2023-02-06 12:15:00,258.21,258.26,257.86,257.95,825.0,251.1036,251.1522,250.7632,250.8507,825.0
2023-02-06 12:20:00,257.81,258.41,257.81,258.24,2400.0,250.7146,251.2981,250.7146,251.1327,2400.0
2023-02-06 12:25:00,258.35,258.51,258.35,258.44,1078.0,251.2397,251.3953,251.2397,251.3272,1078.0
2023-02-06 12:30:00,258.44,258.69,258.44,258.69,1307.0,251.3272,251.5704,251.3272,251.5704,1307.0
2023-02-06 12:35:00,258.62,258.62,258.57,258.6,1101.0,251.5023,251.5023,251.4537,251.4828,1101.0
2023-02-06 12:40:00,258.56,258.65,258.33,258.33,1502.0,251.4439,251.5315,251.2203,251.2203,1502.0
2023-02-06 12:45:00,258.36,258.94,258.28,258.85,1676.0,251.2494,251.8135,251.1716,251.726,1676.0
2023-02-06 12:50:00,258.88,258.88,258.47,258.6,2351.0,251.7551,251.7551,251.3564,251.4828,2351.0
2023-02-06 12:55:00,258.49,258.64,258.31,258.32,2766.0,251.3759,251.5217,251.2008,251.2105,2766.0
2023-02-06 13:00:00,258.29,258.43,258.21,258.33,1833.0,251.1814,251.3175,251.1036,251.2203,1833.0
2023-02-06 13:05:00,258.28,258.47,258.28,258.38,1702.0,251.1716,251.3564,251.1716,251.2689,1702.0
2023-02-06 13:10:00,258.4,258.4,257.82,258.35,3081.0,251.2883,251.2883,250.7243,251.2397,3081.0
2023-02-06 13:15:00,258.38,258.48,258.28,258.28,974.0,251.2689,251.3661,251.1716,251.1716,974.0
2023-02-06 13:20:00,258.44,258.67,258.34,258.65,900.0,251.3272,251.5509,251.23,251.5315,900.0
2023-02-06 13:25:00,258.81,258.81,258.41,258.41,1318.0,251.6871,251.6871,251.2981,251.2981,1318.0
2023-02-06 13:30:00,258.36,258.38,258.18,258.34,2104.0,251.2494,251.2689,251.0744,251.23,2104.0
2023-02-06 13:35:00,258.3,258.47,258.17,258.26,801.0,251.1911,251.3564,251.0647,251.1522,801.0
2023-02-06 13:40:00,258.22,258.41,258.12,258.41,1827.0,251.1133,251.2981,251.016,251.2981,1827.0
2023-02-06 13:45:00,258.47,258.47,258.17,258.19,1300.0,251.3564,251.3564,251.0647,251.0841,1300.0
2023-02-06 13:50:00,258.2,258.5,258.2,258.45,801.0,251.0938,251.3856,251.0938,251.337,801.0
2023-02-06 13:55:00,258.28,258.47,258.27,258.34,1603.0,251.1716,251.3564,251.1619,251.23,1603.0
2023-02-06 14:00:00,258.34,258.53,258.33,258.42,2504.0,251.23,251.4148,251.2203,251.3078,2504.0
2023-02-06 14:05:00,258.76,258.95,258.68,258.68,2093.0,251.6384,251.8232,251.5606,251.5606,2093.0
2023-02-06 14:10:00,258.76,258.86,258.55,258.74,1602.0,251.6384,251.7357,251.4342,251.619,1602.0
2023-02-06 14:15:00,258.92,259.26,258.92,259.13,1680.0,251.794,252.1247,251.794,251.9982,1680.0
2023-02-06 14:20:00,259.12,259.33,259.09,259.26,2435.0,251.9885,252.1927,251.9594,252.1247,2435.0
2023-02-06 14:25:00,259.25,259.25,258.83,258.96,1794.0,252.1149,252.1149,251.7065,251.8329,1794.0
2023-02-06 14:30:00,258.91,259.07,258.82,258.82,1300.0,251.7843,251.9399,251.6968,251.6968,1300.0
2023-02-06 14:35:00,258.82,258.97,258.67,258.86,4516.0,251.6968,251.8427,251.5509,251.7357,4516.0
2023-02-06 14:40:00,258.78,258.86,258.5,258.76,1000.0,251.6579,251.7357,251.3856,251.6384,1000.0
2023-02-06 14:45:00,258.72,258.82,258.65,258.82,705.0,251.5995,251.6968,251.5315,251.6968,705.0
2023-02-06 14:50:00,258.58,258.69,258.45,258.69,2074.0,251.4634,251.5704,251.337,251.5704,2074.0
2023-02-06 14:55:00,258.82,258.82,258.48,258.75,3370.0,251.6968,251.6968,251.3661,251.6287,3370.0
2023-02-06 15:00:00,258.79,258.79,258.64,258.66,2343.0,251.6676,251.6676,251.5217,251.5412,2343.0
2023-02-06 15:05:00,258.61,258.61,258.26,258.46,4409.0,251.4926,251.4926,251.1522,251.3467,4409.0
2023-02-06 15:10:00,258.53,258.57,258.35,258.44,3553.0,251.4148,251.4537,251.2397,251.3272,3553.0
2023-02-06 15:15:00,258.31,258.47,258.03,258.36,3679.0,251.2008,251.3564,250.9285,251.2494,3679.0
2023-02-06 15:20:00,258.36,258.49,258.1,258.1,3664.0,251.2494,251.3759,250.9966,250.9966,3664.0
2023-02-06 15:25:00,258.19,258.19,257.88,257.95,9862.0,251.0841,251.0841,250.7827,250.8507,9862.0
2023-02-06 15:30:00,257.88,258.06,257.66,257.92,11938.0,250.7827,250.9577,250.5687,250.8216,11938.0
2023-02-06 15:35:00,257.97,258.43,257.97,258.38,6495.0,250.8702,251.3175,250.8702,251.2689,6495.0
2023-02-06 15:40:00,258.32,258.44,258.15,258.22,5102.0,251.2105,251.3272,251.0452,251.1133,5102.0
2023-02-06 15:45:00,258.25,258.59,258.22,258.38,10705.0,251.1425,251.4731,251.1133,251.2689,10705.0
2023-02-06 15:50:00,258.45,258.7,258.41,258.48,15684.0,251.337,251.5801,251.2981,251.3661,15684.0
2023-02-06 15:55:00,258.42,258.5,258.08,258.19,27339.0,251.3078,251.3856,250.9771,251.0841,27339.0
2023-02-07 09:30:00,255.73,256.5,254.84,254.84,8462.0,248.6918,249.4406,247.8263,247.8263,8462.0
2023-02-07 09:35:00,255.34,255.34,253.69,253.7,3121.0,248.3126,248.3126,246.708,246.7177,3121.0
2023-02-07 09:40:00,254.02,254.56,253.77,254.56,2003.0,247.0289,247.554,246.7858,247.554,2003.0
2023-02-07 09:45:00,254.06,254.13,253.61,253.91,4700.0,247.0678,247.1359,246.6302,246.9219,4700.0
2023-02-07 09:50:00,253.91,253.91,252.92,253.46,3212.0,246.9219,246.9219,245.9592,246.4843,3212.0
2023-02-07 09:55:00,253.73,253.73,253.43,253.43,867.0,246.7469,246.7469,246.4551,246.4551,867.0
2023-02-07 10:00:00,253.52,253.97,253.48,253.75,27857.0,246.5426,246.9803,246.5037,246.7663,27857.0
2023-02-07 10:05:00,253.53,253.65,253.25,253.34,2445.0,246.5524,246.6691,246.2801,246.3676,2445.0
2023-02-07 10:10:00,253.13,253.37,252.92,253.37,11554.0,246.1634,246.3968,245.9592,246.3968,11554.0
2023-02-07 10:15:00,253.18,253.24,252.97,253.21,2302.0,246.212,246.2704,246.0078,246.2412,2302.0
2023-02-07 10:20:00,253.2,253.2,252.72,252.97,3138.0,246.2315,246.2315,245.7647,246.0078,3138.0
2023-02-07 10:25:00,253.06,253.16,252.83,253.16,1474.0,246.0953,246.1926,245.8716,246.1926,1474.0
2023-02-07 10:30:00,253.24,253.46,253.14,253.33,1911.0,246.2704,246.4843,246.1731,246.3579,1911.0
2023-02-07 10:35:00,253.33,253.57,253.23,253.47,3787.0,246.3579,246.5913,246.2606,246.494,3787.0
2023-02-07 10:40:00,253.59,253.63,253.45,253.5,7504.0,246.6107,246.6496,246.4746,246.5232,7504.0
2023-02-07 10:45:00,253.45,253.86,253.45,253.6,26727.0,246.4746,246.8733,246.4746,246.6204,26727.0
2023-02-07 10:50:00,253.51,253.51,252.76,252.77,5142.0,246.5329,246.5329,245.8036,245.8133,5142.0
2023-02-07 10:55:00,252.66,252.8,252.21,252.21,3800.0,245.7063,245.8425,245.2687,245.2687,3800.0
2023-02-07 11:00:00,252.35,252.57,252.35,252.48,2406.0,245.4048,245.6188,245.4048,245.5313,2406.0
2023-02-07 11:05:00,252.4,253.16,252.4,253.16,4020.0,245.4535,246.1926,245.4535,246.1926,4020.0
2023-02-07 11:10:00,253.13,253.49,253.13,253.49,1900.0,246.1634,246.5135,246.1634,246.5135,1900.0
2023-02-07 11:15:00,253.46,253.5,253.03,253.13,3925.0,246.4843,246.5232,246.0661,246.1634,3925.0
2023-02-07 11:20:00,253.13,253.24,253.02,253.12,1400.0,246.1634,246.2704,246.0564,246.1537,1400.0
2023-02-07 11:25:00,253.15,253.43,253.1,253.43,10568.0,246.1828,246.4551,246.1342,246.4551,10568.0
2023-02-07 11:30:00,253.44,253.46,253.03,253.17,7920.0,246.4648,246.4843,246.0661,246.2023,7920.0
2023-02-07 11:35:00,253.16,253.28,252.93,253.27,1951.0,246.1926,246.3093,245.9689,246.2995,1951.0
2023-02-07 11:40:00,253.3,253.51,253.3,253.51,1237.0,246.3287,246.5329,246.3287,246.5329,1237.0
2023-02-07 11:45:00,253.53,253.53,252.85,253.3,8336.0,246.5524,246.5524,245.8911,246.3287,8336.0
2023-02-07 11:50:00,253.29,253.29,253.08,253.15,895.0,246.319,246.319,246.1148,246.1828,895.0
2023-02-07 11:55:00,253.02,253.18,252.96,252.97,1476.0,246.0564,246.212,245.9981,246.0078,1476.0
2023-02-07 12:00:00,252.95,253.04,252.86,252.96,4185.0,245.9883,246.0759,245.9008,245.9981,4185.0
2023-02-07 12:05:00,253.0,253.05,252.75,252.79,1951.0,246.037,246.0856,245.7938,245.8327,1951.0
2023-02-07 12:10:00,252.7,252.7,252.31,252.37,4865.0,245.7452,245.7452,245.3659,245.4243,4865.0
2023-02-07 12:15:00,252.33,252.5,252.15,252.47,3800.0,245.3854,245.5507,245.2104,245.5215,3800.0
2023-02-07 12:20:00,252.42,252.42,251.75,251.82,6137.0,245.4729,245.4729,244.8214,244.8894,6137.0
2023-02-07 12:25:00,251.88,251.96,251.73,251.79,2657.0,244.9478,245.0256,244.8019,244.8603,2657.0
2023-02-07 12:30:00,251.85,252.61,251.85,252.52,3638.0,244.9186,245.6577,244.9186,245.5702,3638.0
2023-02-07 12:35:00,252.52,252.75,252.46,252.75,905.0,245.5702,245.7938,245.5118,245.7938,905.0
2023-02-07 12:40:00,252.78,253.79,252.77,253.56,6977.0,245.823,246.8052,245.8133,246.5815,6977.0
2023-02-07 12:45:00,253.58,254.58,253.58,254.41,15194.0,246.601,247.5735,246.601,247.4082,15194.0
2023-02-07 12:50:00,254.5,255.44,254.49,255.32,16663.0,247.4957,248.4098,247.486,248.2931,16663.0
2023-02-07 12:55:00,255.34,255.49,255.17,255.18,3346.0,248.3126,248.4584,248.1472,248.157,3346.0
2023-02-07 13:00:00,255.39,255.78,255.2,255.63,5495.0,248.3612,248.7404,248.1764,248.5946,5495.0
2023-02-07 13:05:00,255.78,256.04,255.6,255.77,3180.0,248.7404,248.9933,248.5654,248.7307,3180.0
2023-02-07 13:10:00,255.82,255.82,255.29,255.29,1700.0,248.7793,248.7793,248.2639,248.2639,1700.0
2023-02-07 13:15:00,255.43,255.61,254.83,255.17,5582.0,248.4001,248.5751,247.8166,248.1472,5582.0
2023-02-07 13:20:00,254.9,255.07,254.52,254.59,2055.0,247.8847,248.05,247.5151,247.5832,2055.0
2023-02-07 13:25:00,254.46,254.52,253.21,253.28,4052.0,247.4568,247.5151,246.2412,246.3093,4052.0
2023-02-07 13:30:00,252.96,253.34,251.98,251.98,4778.0,245.9981,246.3676,245.045,245.045,4778.0
2023-02-07 13:35:00,251.73,252.51,251.73,252.36,7416.0,244.8019,245.5604,244.8019,245.4146,7416.0
2023-02-07 13:40:00,252.41,252.53,252.02,252.02,3889.0,245.4632,245.5799,245.0839,245.0839,3889.0
2023-02-07 13:45:00,251.82,251.94,251.29,251.48,1933.0,244.8894,245.0061,244.374,244.5588,1933.0
2023-02-07 13:50:00,251.25,251.84,251.25,251.76,5686.0,244.3351,244.9089,244.3351,244.8311,5686.0
2023-02-07 13:55:00,251.92,252.09,251.65,251.75,4347.0,244.9867,245.152,244.7241,244.8214,4347.0
2023-02-07 14:00:00,251.76,252.58,251.7,252.57,4000.0,244.8311,245.6285,244.7727,245.6188,4000.0
2023-02-07 14:05:00,252.79,253.94,252.74,253.83,3435.0,245.8327,246.9511,245.7841,246.8441,3435.0
2023-02-07 14:10:00,254.01,254.27,253.74,254.27,1891.0,247.0192,247.272,246.7566,247.272,1891.0
2023-02-07 14:15:00,254.2,254.49,254.16,254.49,4042.0,247.2039,247.486,247.165,247.486,4042.0
2023-02-07 14:20:00,254.49,254.89,254.18,254.87,2447.0,247.486,247.8749,247.1845,247.8555,2447.0
2023-02-07 14:25:00,255.04,255.07,254.52,254.52,1500.0,248.0208,248.05,247.5151,247.5151,1500.0
2023-02-07 14:30:00,254.5,255.56,254.49,255.48,4367.0,247.4957,248.5265,247.486,248.4487,4367.0
2023-02-07 14:35:00,255.48,255.82,255.35,255.78,2268.0,248.4487,248.7793,248.3223,248.7404,2268.0
2023-02-07 14:40:00,255.57,255.68,255.26,255.38,2045.0,248.5362,248.6432,248.2348,248.3515,2045.0
2023-02-07 14:45:00,255.5,255.85,255.38,255.78,3038.0,248.4682,248.8085,248.3515,248.7404,3038.0
2023-02-07 14:50:00,255.6,256.15,255.54,256.07,3500.0,248.5654,249.1003,248.5071,249.0225,3500.0
2023-02-07 14:55:00,256.06,256.22,255.92,255.92,3698.0,249.0127,249.1683,248.8766,248.8766,3698.0
2023-02-07 15:00:00,255.99,256.5,255.91,255.92,6000.0,248.9447,249.4406,248.8669,248.8766,6000.0
2023-02-07 15:05:00,255.85,256.03,255.77,255.98,5585.0,248.8085,248.9836,248.7307,248.9349,5585.0
2023-02-07 15:10:00,255.81,256.57,255.81,256.43,4345.0,248.7696,249.5087,248.7696,249.3726,4345.0
2023-02-07 15:15:00,256.53,257.11,256.52,257.11,4317.0,249.4698,250.0338,249.4601,250.0338,4317.0
2023-02-07 15:20:00,257.14,257.56,257.06,257.32,4842.0,250.063,250.4715,249.9852,250.2381,4842.0
2023-02-07 15:25:00,257.28,258.2,257.22,258.2,4446.0,250.1992,251.0938,250.1408,251.0938,4446.0
2023-02-07 15:30:00,258.12,258.12,257.75,257.95,5641.0,251.016,251.016,250.6562,250.8507,5641.0
2023-02-07 15:35:00,257.91,257.91,257.43,257.91,8255.0,250.8118,250.8118,250.345,250.8118,8255.0
2023-02-07 15:40:00,257.81,258.1,257.6,258.09,9853.0,250.7146,250.9966,250.5104,250.9869,9853.0
2023-02-07 15:45:00,258.02,258.31,257.84,257.95,12921.0,250.9188,251.2008,250.7438,250.8507,12921.0
2023-02-07 15:50:00,258.23,258.9,258.02,258.82,14184.0,251.123,251.7746,250.9188,251.6968,14184.0
2023-02-07 15:55:00,258.68,258.68,257.71,257.72,33610.0,251.5606,251.5606,250.6173,250.6271,33610.0
2023-02-08 09:30:00,256.61,256.61,255.38,255.62,6361.0,249.5476,249.5476,248.3515,248.5849,6361.0
2023-02-08 09:35:00,255.62,255.9,255.27,255.9,400.0,248.5849,248.8571,248.2445,248.8571,400.0
2023-02-08 09:40:00,256.17,257.08,255.89,257.05,1561.0,249.1197,250.0047,248.8474,249.9755,1561.0
2023-02-08 09:45:00,256.79,256.99,256.49,256.81,2322.0,249.7227,249.9171,249.4309,249.7421,2322.0
2023-02-08 09:50:00,256.58,257.15,256.55,257.15,1104.0,249.5184,250.0727,249.4893,250.0727,1104.0
2023-02-08 09:55:00,257.44,257.57,257.06,257.57,385.0,250.3548,250.4812,249.9852,250.4812,385.0
2023-02-08 10:00:00,257.57,258.13,257.52,258.13,2407.0,250.4812,251.0258,250.4326,251.0258,2407.0
2023-02-08 10:05:00,258.13,258.13,257.51,257.58,1601.0,251.0258,251.0258,250.4228,250.4909,1601.0
2023-02-08 10:10:00,257.57,257.86,257.57,257.67,3510.0,250.4812,250.7632,250.4812,250.5784,3510.0
2023-02-08 10:15:00,257.75,258.2,257.75,257.97,2954.0,250.6562,251.0938,250.6562,250.8702,2954.0
2023-02-08 10:20:00,257.89,257.89,257.53,257.53,930.0,250.7924,250.7924,250.4423,250.4423,930.0
2023-02-08 10:25:00,257.91,257.93,257.6,257.65,1304.0,250.8118,250.8313,250.5104,250.559,1304.0
2023-02-08 10:30:00,257.63,257.63,256.96,256.97,2524.0,250.5395,250.5395,249.888,249.8977,2524.0
2023-02-08 10:35:00,257.01,257.44,256.8,257.44,3207.0,249.9366,250.3548,249.7324,250.3548,3207.0
2023-02-08 10:40:00,258.02,258.32,258.02,258.32,1200.0,250.9188,251.2105,250.9188,251.2105,1200.0
2023-02-08 10:45:00,258.38,258.4,258.2,258.4,1324.0,251.2689,251.2883,251.0938,251.2883,1324.0
2023-02-08 10:50:00,258.39,258.4,257.92,258.09,2056.0,251.2786,251.2883,250.8216,250.9869,2056.0
2023-02-08 10:55:00,257.98,258.26,257.97,258.26,1715.0,250.8799,251.1522,250.8702,251.1522,1715.0
2023-02-08 11:00:00,258.16,258.16,257.71,257.8,2820.0,251.0549,251.0549,250.6173,250.7049,2820.0
2023-02-08 11:05:00,257.75,257.94,257.31,257.94,2805.0,250.6562,250.841,250.2283,250.841,2805.0
2023-02-08 11:10:00,257.91,258.11,257.82,257.82,1100.0,250.8118,251.0063,250.7243,250.7243,1100.0
2023-02-08 11:15:00,257.75,257.88,257.52,257.68,4207.0,250.6562,250.7827,250.4326,250.5882,4207.0
2023-02-08 11:20:00,257.76,257.99,257.66,257.99,3840.0,250.666,250.8896,250.5687,250.8896,3840.0
2023-02-08 11:25:00,257.93,257.93,256.91,257.39,5256.0,250.8313,250.8313,249.8393,250.3061,5256.0
2023-02-08 11:30:00,257.45,257.46,257.18,257.32,5298.0,250.3645,250.3742,250.1019,250.2381,5298.0
2023-02-08 11:35:00,257.27,257.61,257.21,257.61,3097.0,250.1894,250.5201,250.1311,250.5201,3097.0
2023-02-08 11:40:00,257.7,257.71,257.16,257.34,6286.0,250.6076,250.6173,250.0825,250.2575,6286.0
2023-02-08 11:45:00,257.42,257.65,257.06,257.23,5392.0,250.3353,250.559,249.9852,250.1505,5392.0
2023-02-08 11:50:00,257.32,257.64,257.3,257.33,4386.0,250.2381,250.5493,250.2186,250.2478,4386.0
2023-02-08 11:55:00,257.34,257.93,257.34,257.93,3242.0,250.2575,250.8313,250.2575,250.8313,3242.0
2023-02-08 12:00:00,257.94,258.04,257.67,257.68,4109.0,250.841,250.9382,250.5784,250.5882,4109.0
2023-02-08 12:05:00,257.66,258.29,257.62,258.23,1818.0,250.5687,251.1814,250.5298,251.123,1818.0
2023-02-08 12:10:00,258.32,258.32,257.94,258.01,3900.0,251.2105,251.2105,250.841,250.9091,3900.0
2023-02-08 12:15:00,258.04,258.39,257.99,258.38,5570.0,250.9382,251.2786,250.8896,251.2689,5570.0
2023-02-08 12:20:00,258.37,258.77,258.31,258.55,7926.0,251.2592,251.6482,251.2008,251.4342,7926.0
2023-02-08 12:25:00,258.53,258.76,258.38,258.72,3817.0,251.4148,251.6384,251.2689,251.5995,3817.0
2023-02-08 12:30:00,258.83,258.85,258.43,258.57,2600.0,251.7065,251.726,251.3175,251.4537,2600.0
2023-02-08 12:35:00,258.69,258.78,258.25,258.25,3122.0,251.5704,251.6579,251.1425,251.1425,3122.0
2023-02-08 12:40:00,258.25,258.27,258.14,258.14,1304.0,251.1425,251.1619,251.0355,251.0355,1304.0
2023-02-08 12:45:00,258.15,258.68,258.13,258.68,2814.0,251.0452,251.5606,251.0258,251.5606,2814.0
2023-02-08 12:50:00,258.94,259.09,258.85,258.86,2304.0,251.8135,251.9594,251.726,251.7357,2304.0
2023-02-08 12:55:00,258.91,259.16,258.74,259.16,3416.0,251.7843,252.0274,251.619,252.0274,3416.0
2023-02-08 13:00:00,259.26,259.53,259.17,259.49,3411.0,252.1247,252.3872,252.0371,252.3483,3411.0
2023-02-08 13:05:00,259.48,259.98,259.46,259.89,3703.0,252.3386,252.8249,252.3192,252.7373,3703.0
2023-02-08 13:10:00,259.87,259.98,259.66,259.69,5489.0,252.7179,252.8249,252.5137,252.5428,5489.0
2023-02-08 13:15:00,259.75,259.75,259.49,259.58,3068.0,252.6012,252.6012,252.3483,252.4359,3068.0
2023-02-08 13:20:00,259.8,260.0,259.8,259.93,1596.0,252.6498,252.8443,252.6498,252.7762,1596.0
2023-02-08 13:25:00,259.92,260.02,259.43,259.52,3653.0,252.7665,252.8638,252.29,252.3775,3653.0
2023-02-08 13:30:00,259.41,259.42,259.25,259.25,3366.0,252.2705,252.2803,252.1149,252.1149,3366.0
2023-02-08 13:35:00,259.31,259.31,258.95,259.03,2301.0,252.1733,252.1733,251.8232,251.901,2301.0
2023-02-08 13:40:00,259.09,259.51,259.07,259.5,2168.0,251.9594,252.3678,251.9399,252.3581,2168.0
2023-02-08 13:45:00,259.43,259.43,259.27,259.37,1926.0,252.29,252.29,252.1344,252.2316,1926.0
2023-02-08 13:50:00,259.31,259.34,258.89,258.95,3835.0,252.1733,252.2025,251.7649,251.8232,3835.0
2023-02-08 13:55:00,259.13,259.5,259.13,259.5,1799.0,251.9982,252.3581,251.9982,252.3581,1799.0
2023-02-08 14:00:00,259.49,259.5,259.25,259.25,3192.0,252.3483,252.3581,252.1149,252.1149,3192.0
2023-02-08 14:05:00,259.34,259.37,259.04,259.26,5588.0,252.2025,252.2316,251.9107,252.1247,5588.0
2023-02-08 14:10:00,259.31,259.54,259.26,259.42,1951.0,252.1733,252.397,252.1247,252.2803,1951.0
2023-02-08 14:15:00,259.32,259.33,259.1,259.25,4147.0,252.183,252.1927,251.9691,252.1149,4147.0
2023-02-08 14:20:00,259.05,259.05,258.75,258.75,2312.0,251.9205,251.9205,251.6287,251.6287,2312.0
2023-02-08 14:25:00,258.7,258.73,258.44,258.65,4762.0,251.5801,251.6093,251.3272,251.5315,4762.0
2023-02-08 14:30:00,258.74,258.96,258.57,258.61,2615.0,251.619,251.8329,251.4537,251.4926,2615.0
2023-02-08 14:35:00,258.59,258.93,258.59,258.86,3673.0,251.4731,251.8038,251.4731,251.7357,3673.0
2023-02-08 14:40:00,258.92,258.94,258.41,258.57,4288.0,251.794,251.8135,251.2981,251.4537,4288.0
2023-02-08 14:45:00,258.68,258.68,258.31,258.31,2000.0,251.5606,251.5606,251.2008,251.2008,2000.0
2023-02-08 14:50:00,258.27,258.32,258.13,258.26,3559.0,251.1619,251.2105,251.0258,251.1522,3559.0
2023-02-08 14:55:00,258.21,258.49,258.21,258.4,3811.0,251.1036,251.3759,251.1036,251.2883,3811.0
2023-02-08 15:00:00,258.49,258.52,258.03,258.03,4021.0,251.3759,251.405,250.9285,250.9285,4021.0
2023-02-08 15:05:00,257.99,257.99,257.56,257.71,4393.0,250.8896,250.8896,250.4715,250.6173,4393.0
2023-02-08 15:10:00,257.74,257.75,257.27,257.27,2734.0,250.6465,250.6562,250.1894,250.1894,2734.0
2023-02-08 15:15:00,257.33,257.56,257.18,257.18,5503.0,250.2478,250.4715,250.1019,250.1019,5503.0
2023-02-08 15:20:00,257.23,257.66,257.23,257.66,2878.0,250.1505,250.5687,250.1505,250.5687,2878.0
2023-02-08 15:25:00,257.63,257.72,257.43,257.66,5781.0,250.5395,250.6271,250.345,250.5687,5781.0
2023-02-08 15:30:00,257.7,258.05,257.6,257.6,5128.0,250.6076,250.948,250.5104,250.5104,5128.0
2023-02-08 15:35:00,257.67,258.26,257.67,258.16,5800.0,250.5784,251.1522,250.5784,251.0549,5800.0
2023-02-08 15:40:00,258.15,258.15,257.97,257.98,4732.0,251.0452,251.0452,250.8702,250.8799,4732.0
2023-02-08 15:45:00,258.04,258.04,257.57,257.62,7167.0,250.9382,250.9382,250.4812,250.5298,7167.0
2023-02-08 15:50:00,257.73,258.03,257.67,257.92,13888.0,250.6368,250.9285,250.5784,250.8216,13888.0
2023-02-08 15:55:00,257.95,258.26,257.85,258.01,34890.0,250.8507,251.1522,250.7535,250.9091,34890.0
2023-02-09 09:30:00,259.5,260.93,259.5,260.93,6403.0,252.3581,253.7487,252.3581,253.7487,6403.0
2023-02-09 09:35:00,260.54,260.89,260.54,260.72,1113.0,253.3694,253.7098,253.3694,253.5445,1113.0
2023-02-09 09:40:00,260.73,260.73,260.22,260.22,1609.0,253.5542,253.5542,253.0583,253.0583,1609.0
2023-02-09 09:45:00,260.34,260.78,260.33,260.59,1200.0,253.1749,253.6028,253.1652,253.4181,1200.0
2023-02-09 09:50:00,260.63,260.85,260.18,260.38,3135.0,253.457,253.6709,253.0194,253.2138,3135.0
2023-02-09 09:55:00,260.38,260.94,260.38,260.64,2188.0,253.2138,253.7584,253.2138,253.4667,2188.0
2023-02-09 10:00:00,260.64,261.23,260.53,260.88,3900.0,253.4667,254.0405,253.3597,253.7001,3900.0
2023-02-09 10:05:00,261.23,261.45,261.22,261.22,3126.0,254.0405,254.2544,254.0307,254.0307,3126.0
2023-02-09 10:10:00,261.22,261.26,260.43,260.44,3180.0,254.0307,254.0696,253.2625,253.2722,3180.0
2023-02-09 10:15:00,260.4,260.95,260.39,260.75,2200.0,253.2333,253.7682,253.2236,253.5737,2200.0
2023-02-09 10:20:00,260.81,261.0,260.27,260.59,2201.0,253.632,253.8168,253.1069,253.4181,2201.0
2023-02-09 10:25:00,260.64,260.75,260.36,260.55,8468.0,253.4667,253.5737,253.1944,253.3792,8468.0
2023-02-09 10:30:00,260.37,260.65,260.25,260.65,6000.0,253.2041,253.4764,253.0874,253.4764,6000.0
2023-02-09 10:35:00,260.5,260.68,260.34,260.48,2669.0,253.3305,253.5056,253.1749,253.3111,2669.0
2023-02-09 10:40:00,260.52,260.52,260.19,260.28,2000.0,253.35,253.35,253.0291,253.1166,2000.0
2023-02-09 10:45:00,260.41,260.54,260.32,260.49,1200.0,253.243,253.3694,253.1555,253.3208,1200.0
2023-02-09 10:50:00,260.62,261.03,260.44,261.03,3800.0,253.4472,253.846,253.2722,253.846,3800.0
2023-02-09 10:55:00,261.11,261.51,261.11,261.38,2113.0,253.9238,254.3127,253.9238,254.1863,2113.0
2023-02-09 11:00:00,261.24,261.29,260.63,260.69,1936.0,254.0502,254.0988,253.457,253.5153,1936.0
2023-02-09 11:05:00,260.4,260.66,260.4,260.55,1100.0,253.2333,253.4861,253.2333,253.3792,1100.0
2023-02-09 11:10:00,260.61,260.79,260.33,260.79,5138.0,253.4375,253.6126,253.1652,253.6126,5138.0
2023-02-09 11:15:00,260.8,260.89,260.67,260.81,1713.0,253.6223,253.7098,253.4959,253.632,1713.0
2023-02-09 11:20:00,260.75,260.76,260.26,260.45,5483.0,253.5737,253.5834,253.0972,253.2819,5483.0
2023-02-09 11:25:00,260.46,261.08,260.42,260.74,3179.0,253.2916,253.8946,253.2527,253.5639,3179.0
2023-02-09 11:30:00,260.69,260.93,260.51,260.9,2841.0,253.5153,253.7487,253.3403,253.7195,2841.0
2023-02-09 11:35:00,260.76,261.04,260.76,260.91,7651.0,253.5834,253.8557,253.5834,253.7293,7651.0
2023-02-09 11:40:00,261.02,261.32,261.0,261.1,9503.0,253.8362,254.128,253.8168,253.914,9503.0
2023-02-09 11:45:00,261.09,261.09,260.6,261.0,4441.0,253.9043,253.9043,253.4278,253.8168,4441.0
2023-02-09 11:50:00,260.99,261.11,260.98,261.11,400.0,253.8071,253.9238,253.7973,253.9238,400.0
2023-02-09 11:55:00,261.08,261.36,261.02,261.32,2604.0,253.8946,254.1669,253.8362,254.128,2604.0
2023-02-09 12:00:00,261.36,261.45,261.0,261.12,3416.0,254.1669,254.2544,253.8168,253.9335,3416.0
2023-02-09 12:05:00,261.05,261.06,260.77,260.78,2290.0,253.8654,253.8751,253.5931,253.6028,2290.0
2023-02-09 12:10:00,260.78,261.26,260.78,261.24,2227.0,253.6028,254.0696,253.6028,254.0502,2227.0
2023-02-09 12:15:00,261.13,261.35,261.05,261.27,3932.0,253.9432,254.1572,253.8654,254.0794,3932.0
2023-02-09 12:20:00,261.28,261.52,261.19,261.49,3636.0,254.0891,254.3225,254.0016,254.2933,3636.0
2023-02-09 12:25:00,261.63,261.63,261.18,261.21,2935.0,254.4294,254.4294,253.9918,254.021,2935.0
2023-02-09 12:30:00,261.28,261.28,260.32,260.41,3913.0,254.0891,254.0891,253.1555,253.243,3913.0
2023-02-09 12:35:00,260.34,260.55,260.26,260.42,3086.0,253.1749,253.3792,253.0972,253.2527,3086.0
2023-02-09 12:40:00,260.29,260.52,260.18,260.18,2441.0,253.1263,253.35,253.0194,253.0194,2441.0
2023-02-09 12:45:00,260.18,260.26,259.73,259.75,3136.0,253.0194,253.0972,252.5817,252.6012,3136.0
2023-02-09 12:50:00,259.81,260.02,259.8,259.94,3984.0,252.6595,252.8638,252.6498,252.786,3984.0
2023-02-09 12:55:00,259.98,260.17,259.83,260.04,15741.0,252.8249,253.0096,252.679,252.8832,15741.0
2023-02-09 13:00:00,259.9,259.9,259.3,259.31,4640.0,252.7471,252.7471,252.1636,252.1733,4640.0
2023-02-09 13:05:00,259.31,259.54,259.25,259.44,1400.0,252.1733,252.397,252.1149,252.2997,1400.0
2023-02-09 13:10:00,259.5,259.63,259.25,259.37,2379.0,252.3581,252.4845,252.1149,252.2316,2379.0
2023-02-09 13:15:00,259.45,259.68,259.45,259.66,2335.0,252.3094,252.5331,252.3094,252.5137,2335.0
2023-02-09 13:20:00,259.61,259.67,259.5,259.56,2311.0,252.465,252.5234,252.3581,252.4164,2311.0
2023-02-09 13:25:00,259.6,259.7,259.53,259.53,1780.0,252.4553,252.5526,252.3872,252.3872,1780.0
2023-02-09 13:30:00,259.34,259.56,259.23,259.53,2824.0,252.2025,252.4164,252.0955,252.3872,2824.0
2023-02-09 13:35:00,259.44,259.45,259.36,259.39,1526.0,252.2997,252.3094,252.2219,252.2511,1526.0
2023-02-09 13:40:00,259.38,259.38,258.96,259.13,5256.0,252.2414,252.2414,251.8329,251.9982,5256.0
2023-02-09 13:45:00,258.98,259.16,258.88,259.01,1308.0,251.8524,252.0274,251.7551,251.8816,1308.0
2023-02-09 13:50:00,259.02,259.16,259.02,259.07,1526.0,251.8913,252.0274,251.8913,251.9399,1526.0
2023-02-09 13:55:00,259.07,259.3,258.97,259.3,11860.0,251.9399,252.1636,251.8427,252.1636,11860.0
2023-02-09 14:00:00,259.38,259.38,258.66,258.67,2010.0,252.2414,252.2414,251.5412,251.5509,2010.0
2023-02-09 14:05:00,258.67,258.95,258.63,258.95,4180.0,251.5509,251.8232,251.512,251.8232,4180.0
2023-02-09 14:10:00,258.91,258.91,258.71,258.81,2301.0,251.7843,251.7843,251.5898,251.6871,2301.0
2023-02-09 14:15:00,258.8,258.8,258.39,258.4,2647.0,251.6773,251.6773,251.2786,251.2883,2647.0
2023-02-09 14:20:00,258.4,258.4,257.62,257.64,9955.0,251.2883,251.2883,250.5298,250.5493,9955.0
2023-02-09 14:25:00,257.71,257.72,257.46,257.54,2601.0,250.6173,250.6271,250.3742,250.452,2601.0
2023-02-09 14:30:00,257.55,258.13,257.52,257.7,5007.0,250.4617,251.0258,250.4326,250.6076,5007.0
2023-02-09 14:35:00,257.64,257.64,257.45,257.58,2132.0,250.5493,250.5493,250.3645,250.4909,2132.0
2023-02-09 14:40:00,257.67,258.15,257.66,258.07,2100.0,250.5784,251.0452,250.5687,250.9674,2100.0
2023-02-09 14:45:00,257.91,258.32,257.8,258.32,4378.0,250.8118,251.2105,250.7049,251.2105,4378.0
2023-02-09 14:50:00,258.32,258.47,258.21,258.22,2900.0,251.2105,251.3564,251.1036,251.1133,2900.0
2023-02-09 14:55:00,258.19,258.35,258.06,258.3,1400.0,251.0841,251.2397,250.9577,251.1911,1400.0
2023-02-09 15:00:00,258.25,258.25,257.98,257.98,1935.0,251.1425,251.1425,250.8799,250.8799,1935.0
2023-02-09 15:05:00,257.98,258.23,257.95,258.23,3801.0,250.8799,251.123,250.8507,251.123,3801.0
2023-02-09 15:10:00,258.3,258.38,258.2,258.31,3619.0,251.1911,251.2689,251.0938,251.2008,3619.0
2023-02-09 15:15:00,258.25,258.31,257.94,258.1,9737.0,251.1425,251.2008,250.841,250.9966,9737.0
2023-02-09 15:20:00,258.06,258.38,257.98,258.05,3810.0,250.9577,251.2689,250.8799,250.948,3810.0
2023-02-09 15:25:00,258.06,258.12,257.74,257.91,4105.0,250.9577,251.016,250.6465,250.8118,4105.0
2023-02-09 15:30:00,257.83,257.85,257.31,257.38,13418.0,250.734,250.7535,250.2283,250.2964,13418.0
2023-02-09 15:35:00,257.29,257.53,257.13,257.5,9899.0,250.2089,250.4423,250.0533,250.4131,9899.0
2023-02-09 15:40:00,257.5,258.32,257.41,258.31,13794.0,250.4131,251.2105,250.3256,251.2008,13794.0
2023-02-09 15:45:00,258.32,258.52,258.07,258.25,8474.0,251.2105,251.405,250.9674,251.1425,8474.0
2023-02-09 15:50:00,258.21,258.79,258.21,258.49,21542.0,251.1036,251.6676,251.1036,251.3759,21542.0
2023-02-09 15:55:00,258.48,258.55,257.33,257.33,60174.0,251.3661,251.4342,250.2478,250.2478,60174.0
2023-02-10 09:30:00,264.54,266.95,262.23,266.23,21032.0,257.2594,259.603,255.0129,258.9028,21032.0
2023-02-10 09:35:00,266.52,271.87,265.53,271.04,24458.0,259.1849,264.3876,258.2221,263.5805,24458.0
2023-02-10 09:40:00,270.63,273.0,269.47,270.48,27601.0,263.1817,265.4865,262.0537,263.0359,27601.0
2023-02-10 09:45:00,269.93,272.36,269.88,271.39,34313.0,262.501,264.8641,262.4524,263.9208,34313.0
2023-02-10 09:50:00,271.39,271.4,268.17,269.52,18436.0,263.9208,263.9306,260.7895,262.1023,18436.0
2023-02-10 09:55:00,268.69,271.24,268.69,270.63,34708.0,261.2951,263.775,261.2951,263.1817,34708.0
2023-02-10 10:00:00,270.63,271.98,270.01,271.01,14185.0,263.1817,264.4946,262.5788,263.5513,14185.0
2023-02-10 10:05:00,271.02,271.52,270.18,270.22,9675.0,263.561,264.0473,262.7441,262.783,9675.0
2023-02-10 10:10:00,270.4,271.43,270.4,271.13,8139.0,262.9581,263.9597,262.9581,263.668,8139.0
2023-02-10 10:15:00,271.14,271.74,269.45,269.54,13505.0,263.6777,264.2612,262.0342,262.1217,13505.0
2023-02-10 10:20:00,269.5,271.23,269.5,270.97,5410.0,262.0828,263.7652,262.0828,263.5124,5410.0
2023-02-10 10:25:00,271.0,271.18,270.37,271.0,11612.0,263.5416,263.7166,262.9289,263.5416,11612.0
2023-02-10 10:30:00,271.0,271.25,270.63,271.05,11297.0,263.5416,263.7847,263.1817,263.5902,11297.0
2023-02-10 10:35:00,271.0,271.55,270.92,271.36,17578.0,263.5416,264.0764,263.4638,263.8917,17578.0
2023-02-10 10:40:00,271.05,271.47,270.75,271.38,7501.0,263.5902,263.9986,263.2984,263.9111,7501.0
2023-02-10 10:45:00,271.33,271.77,271.23,271.23,9640.0,263.8625,264.2904,263.7652,263.7652,9640.0
2023-02-10 10:50:00,271.51,271.52,269.84,269.96,3486.0,264.0375,264.0473,262.4135,262.5302,3486.0
2023-02-10 10:55:00,269.94,270.57,269.94,270.44,4395.0,262.5107,263.1234,262.5107,262.997,4395.0
2023-02-10 11:00:00,270.41,271.1,270.4,270.88,4055.0,262.9678,263.6388,262.9581,263.4249,4055.0
2023-02-10 11:05:00,270.76,270.82,269.74,270.07,4417.0,263.3082,263.3665,262.3162,262.6372,4417.0
2023-02-10 11:10:00,270.09,270.28,269.48,269.98,8132.0,262.6566,262.8414,262.0634,262.5496,8132.0
2023-02-10 11:15:00,270.17,270.17,269.36,269.36,7585.0,262.7344,262.7344,261.9467,261.9467,7585.0
2023-02-10 11:20:00,268.92,269.46,268.39,268.39,7205.0,261.5188,262.0439,261.0034,261.0034,7205.0
2023-02-10 11:25:00,268.33,268.33,266.92,266.93,7572.0,260.945,260.945,259.5739,259.5836,7572.0
2023-02-10 11:30:00,266.93,267.2,265.91,267.18,23296.0,259.5836,259.8461,258.5917,259.8267,23296.0
2023-02-10 11:35:00,267.12,267.75,267.11,267.54,4690.0,259.7683,260.381,259.7586,260.1768,4690.0
2023-02-10 11:40:00,267.51,267.89,267.36,267.43,2546.0,260.1476,260.5172,260.0017,260.0698,2546.0
2023-02-10 11:45:00,267.61,267.68,266.71,266.8,7163.0,260.2449,260.3129,259.3696,259.4572,7163.0
2023-02-10 11:50:00,266.66,266.8,266.49,266.49,5557.0,259.321,259.4572,259.1557,259.1557,5557.0
2023-02-10 11:55:00,266.43,266.72,266.03,266.24,6403.0,259.0973,259.3794,258.7083,258.9126,6403.0
2023-02-10 12:00:00,266.25,266.31,265.57,265.7,10022.0,258.9223,258.9806,258.261,258.3874,10022.0
2023-02-10 12:05:00,265.71,266.02,265.37,265.95,5244.0,258.3972,258.6986,258.0665,258.6306,5244.0
2023-02-10 12:10:00,265.93,266.1,265.85,266.01,3046.0,258.6111,258.7764,258.5333,258.6889,3046.0
2023-02-10 12:15:00,265.97,266.0,265.45,265.46,10914.0,258.65,258.6792,258.1443,258.154,10914.0
2023-02-10 12:20:00,265.56,265.83,265.15,265.17,4943.0,258.2513,258.5139,257.8526,257.872,4943.0
2023-02-10 12:25:00,265.17,265.46,265.08,265.4,2699.0,257.872,258.154,257.7845,258.0957,2699.0
2023-02-10 12:30:00,265.49,266.13,265.33,266.01,36756.0,258.1832,258.8056,258.0276,258.6889,36756.0
2023-02-10 12:35:00,266.0,266.33,265.86,266.22,3813.0,258.6792,259.0001,258.543,258.8931,3813.0
2023-02-10 12:40:00,266.19,266.32,265.92,265.92,3025.0,258.8639,258.9904,258.6014,258.6014,3025.0
2023-02-10 12:45:00,265.92,266.73,265.91,266.28,5042.0,258.6014,259.3891,258.5917,258.9515,5042.0
2023-02-10 12:50:00,266.26,266.58,266.11,266.22,4148.0,258.932,259.2432,258.7861,258.8931,4148.0
2023-02-10 12:55:00,266.15,266.48,266.15,266.25,3361.0,258.825,259.146,258.825,258.9223,3361.0
2023-02-10 13:00:00,266.35,266.67,266.31,266.32,3562.0,259.0195,259.3307,258.9806,258.9904,3562.0
2023-02-10 13:05:00,266.22,266.81,266.22,266.75,2708.0,258.8931,259.4669,258.8931,259.4085,2708.0
2023-02-10 13:10:00,266.65,266.93,266.52,266.84,2202.0,259.3113,259.5836,259.1849,259.4961,2202.0
2023-02-10 13:15:00,267.0,267.55,267.0,267.55,5374.0,259.6517,260.1865,259.6517,260.1865,5374.0
2023-02-10 13:20:00,267.6,267.84,267.56,267.63,1792.0,260.2351,260.4685,260.1962,260.2643,1792.0
2023-02-10 13:25:00,267.55,267.7,267.5,267.5,5047.0,260.1865,260.3324,260.1379,260.1379,5047.0
2023-02-10 13:30:00,267.59,267.61,267.28,267.36,1508.0,260.2254,260.2449,259.9239,260.0017,1508.0
2023-02-10 13:35:00,267.26,267.54,267.26,267.33,3140.0,259.9045,260.1768,259.9045,259.9726,3140.0
2023-02-10 13:40:00,267.32,267.32,266.61,266.67,2209.0,259.9628,259.9628,259.2724,259.3307,2209.0
2023-02-10 13:45:00,266.66,266.94,266.65,266.94,1209.0,259.321,259.5933,259.3113,259.5933,1209.0
2023-02-10 13:50:00,267.04,267.04,266.68,266.69,2564.0,259.6906,259.6906,259.3405,259.3502,2564.0
2023-02-10 13:55:00,266.54,266.75,266.44,266.64,4415.0,259.2043,259.4085,259.1071,259.3016,4415.0
2023-02-10 14:00:00,266.61,266.65,266.23,266.26,2119.0,259.2724,259.3113,258.9028,258.932,2119.0
2023-02-10 14:05:00,266.27,266.31,265.96,266.31,1400.0,258.9417,258.9806,258.6403,258.9806,1400.0
2023-02-10 14:10:00,266.41,266.47,266.25,266.46,2908.0,259.0779,259.1362,258.9223,259.1265,2908.0
2023-02-10 14:15:00,266.51,266.66,266.24,266.66,5621.0,259.1751,259.321,258.9126,259.321,5621.0
2023-02-10 14:20:00,266.76,266.92,266.73,266.73,3088.0,259.4183,259.5739,259.3891,259.3891,3088.0
2023-02-10 14:25:00,266.72,267.31,266.69,267.31,5052.0,259.3794,259.9531,259.3502,259.9531,5052.0
2023-02-10 14:30:00,267.32,267.41,267.14,267.39,2302.0,259.9628,260.0504,259.7878,260.0309,2302.0
2023-02-10 14:35:00,267.47,267.78,267.47,267.5,4329.0,260.1087,260.4102,260.1087,260.1379,4329.0
2023-02-10 14:40:00,267.61,267.61,267.25,267.59,3587.0,260.2449,260.2449,259.8948,260.2254,3587.0
2023-02-10 14:45:00,267.62,267.78,267.39,267.77,2422.0,260.2546,260.4102,260.0309,260.4005,2422.0
2023-02-10 14:50:00,267.78,267.89,267.49,267.86,4897.0,260.4102,260.5172,260.1282,260.488,4897.0
2023-02-10 14:55:00,267.94,267.95,267.51,267.73,3823.0,260.5658,260.5755,260.1476,260.3616,3823.0
2023-02-10 15:00:00,267.77,268.24,267.77,268.19,4407.0,260.4005,260.8575,260.4005,260.8089,4407.0
2023-02-10 15:05:00,268.23,269.2,268.23,269.19,7198.0,260.8478,261.7911,260.8478,261.7814,7198.0
2023-02-10 15:10:00,269.24,269.59,269.21,269.53,7453.0,261.83,262.1704,261.8008,262.112,7453.0
2023-02-10 15:15:00,269.48,269.71,269.14,269.37,8895.0,262.0634,262.2871,261.7328,261.9564,8895.0
2023-02-10 15:20:00,269.35,269.58,269.12,269.52,9057.0,261.937,262.1606,261.7133,262.1023,9057.0
2023-02-10 15:25:00,269.57,269.89,269.53,269.75,4345.0,262.1509,262.4621,262.112,262.326,4345.0
2023-02-10 15:30:00,269.67,269.73,269.23,269.44,6927.0,262.2482,262.3065,261.8203,262.0245,6927.0
2023-02-10 15:35:00,269.42,269.9,269.41,269.82,7466.0,262.005,262.4718,261.9953,262.394,7466.0
2023-02-10 15:40:00,269.89,270.18,269.73,270.11,8769.0,262.4621,262.7441,262.3065,262.6761,8769.0
2023-02-10 15:45:00,270.04,270.63,269.98,270.55,33405.0,262.608,263.1817,262.5496,263.1039,33405.0
2023-02-10 15:50:00,270.61,271.68,270.51,271.61,51052.0,263.1623,264.2028,263.0651,264.1348,51052.0
2023-02-10 15:55:00,271.53,271.76,270.97,271.76,93464.0,264.057,264.2806,263.5124,264.2806,93464.0
2023-02-13 09:30:00,272.0,273.8,271.88,273.46,19928.0,264.514,266.2645,264.3973,265.9339,19928.0
2023-02-13 09:35:00,273.09,273.68,271.66,271.66,7599.0,265.574,266.1478,264.1834,264.1834,7599.0
2023-02-13 09:40:00,271.65,272.07,269.62,269.96,27980.0,264.1737,264.5821,262.1995,262.5302,27980.0
2023-02-13 09:45:00,269.72,270.43,269.25,270.0,6030.0,262.2968,262.9873,261.8397,262.5691,6030.0
2023-02-13 09:50:00,269.77,270.0,268.62,269.28,4578.0,262.3454,262.5691,261.2271,261.8689,4578.0
2023-02-13 09:55:00,269.21,270.16,268.83,268.84,6729.0,261.8008,262.7247,261.4313,261.441,6729.0
2023-02-13 10:00:00,269.3,270.23,269.29,270.05,5502.0,261.8884,262.7928,261.8786,262.6177,5502.0
2023-02-13 10:05:00,270.01,270.01,269.12,269.22,9656.0,262.5788,262.5788,261.7133,261.8106,9656.0
2023-02-13 10:10:00,269.24,270.07,268.71,269.62,4460.0,261.83,262.6372,261.3146,262.1995,4460.0
2023-02-13 10:15:00,269.54,269.64,269.14,269.49,2708.0,262.1217,262.219,261.7328,262.0731,2708.0
2023-02-13 10:20:00,269.66,270.0,269.25,269.25,6838.0,262.2384,262.5691,261.8397,261.8397,6838.0
2023-02-13 10:25:00,269.44,270.0,269.44,270.0,4706.0,262.0245,262.5691,262.0245,262.5691,4706.0
2023-02-13 10:30:00,269.87,269.92,269.33,269.5,3696.0,262.4427,262.4913,261.9175,262.0828,3696.0
2023-02-13 10:35:00,269.64,270.11,269.64,269.97,4565.0,262.219,262.6761,262.219,262.5399,4565.0
2023-02-13 10:40:00,269.8,269.9,269.24,269.29,3793.0,262.3746,262.4718,261.83,261.8786,3793.0
2023-02-13 10:45:00,269.29,269.67,269.08,269.67,7178.0,261.8786,262.2482,261.6744,262.2482,7178.0
2023-02-13 10:50:00,269.68,269.99,269.46,269.76,5448.0,262.2579,262.5594,262.0439,262.3357,5448.0
2023-02-13 10:55:00,269.76,270.29,269.6,269.99,9227.0,262.3357,262.8511,262.1801,262.5594,9227.0
2023-02-13 11:00:00,270.1,270.45,269.92,270.41,5197.0,262.6663,263.0067,262.4913,262.9678,5197.0
2023-02-13 11:05:00,270.13,270.3,269.91,270.22,2400.0,262.6955,262.8608,262.4816,262.783,2400.0
2023-02-13 11:10:00,270.18,270.45,270.03,270.43,3205.0,262.7441,263.0067,262.5983,262.9873,3205.0
2023-02-13 11:15:00,270.67,271.03,270.49,271.03,3350.0,263.2206,263.5707,263.0456,263.5707,3350.0
2023-02-13 11:20:00,271.0,271.18,270.73,270.96,3037.0,263.5416,263.7166,263.279,263.5027,3037.0
2023-02-13 11:25:00,271.09,271.38,271.08,271.32,4257.0,263.6291,263.9111,263.6194,263.8528,4257.0
2023-02-13 11:30:00,271.29,271.48,271.26,271.48,4722.0,263.8236,264.0084,263.7944,264.0084,4722.0
2023-02-13 11:35:00,271.4,271.48,271.24,271.32,4415.0,263.9306,264.0084,263.775,263.8528,4415.0
2023-02-13 11:40:00,271.33,271.93,271.33,271.93,13080.0,263.8625,264.446,263.8625,264.446,13080.0
2023-02-13 11:45:00,271.78,272.03,271.5,271.5,11534.0,264.3001,264.5432,264.0278,264.0278,11534.0
2023-02-13 11:50:00,271.56,271.56,270.87,271.26,14876.0,264.0862,264.0862,263.4151,263.7944,14876.0
2023-02-13 11:55:00,271.15,271.85,271.15,271.49,22409.0,263.6874,264.3682,263.6874,264.0181,22409.0
2023-02-13 12:00:00,271.61,271.79,271.26,271.3,4579.0,264.1348,264.3098,263.7944,263.8333,4579.0
2023-02-13 12:05:00,271.18,271.34,271.03,271.07,1887.0,263.7166,263.8722,263.5707,263.6096,1887.0
2023-02-13 12:10:00,270.94,270.94,270.36,270.36,1510.0,263.4832,263.4832,262.9192,262.9192,1510.0
2023-02-13 12:15:00,270.34,270.34,270.0,270.0,2582.0,262.8997,262.8997,262.5691,262.5691,2582.0
2023-02-13 12:20:00,270.01,270.46,270.01,270.44,14376.0,262.5788,263.0164,262.5788,262.997,14376.0
2023-02-13 12:25:00,270.44,271.07,270.3,270.53,24875.0,262.997,263.6096,262.8608,263.0845,24875.0
2023-02-13 12:30:00,270.53,270.53,269.83,270.0,5104.0,263.0845,263.0845,262.4038,262.5691,5104.0
2023-02-13 12:35:00,270.1,270.1,269.68,269.88,3636.0,262.6663,262.6663,262.2579,262.4524,3636.0
2023-02-13 12:40:00,269.87,270.25,269.7,270.25,2633.0,262.4427,262.8122,262.2773,262.8122,2633.0
2023-02-13 12:45:00,270.25,271.07,269.99,271.01,4855.0,262.8122,263.6096,262.5594,263.5513,4855.0
2023-02-13 12:50:00,270.86,271.28,270.7,270.83,4922.0,263.4054,263.8139,263.2498,263.3762,4922.0
2023-02-13 12:55:00,270.86,270.86,270.51,270.53,2568.0,263.4054,263.4054,263.0651,263.0845,2568.0
2023-02-13 13:00:00,270.5,270.52,270.1,270.51,4050.0,263.0553,263.0748,262.6663,263.0651,4050.0
2023-02-13 13:05:00,270.55,270.57,270.38,270.57,1440.0,263.1039,263.1234,262.9386,263.1234,1440.0
2023-02-13 13:10:00,270.55,270.78,270.28,270.3,3700.0,263.1039,263.3276,262.8414,262.8608,3700.0
2023-02-13 13:15:00,270.21,270.39,270.05,270.05,3682.0,262.7733,262.9484,262.6177,262.6177,3682.0
2023-02-13 13:20:00,270.25,270.35,270.08,270.25,2686.0,262.8122,262.9095,262.6469,262.8122,2686.0
2023-02-13 13:25:00,270.25,270.71,270.25,270.69,2901.0,262.8122,263.2595,262.8122,263.2401,2901.0
2023-02-13 13:30:00,270.63,271.12,270.51,270.66,4578.0,263.1817,263.6583,263.0651,263.2109,4578.0
2023-02-13 13:35:00,270.62,271.36,270.5,271.26,3132.0,263.172,263.8917,263.0553,263.7944,3132.0
2023-02-13 13:40:00,271.38,271.45,271.09,271.23,2715.0,263.9111,263.9792,263.6291,263.7652,2715.0
2023-02-13 13:45:00,271.11,271.57,271.11,271.57,4033.0,263.6485,264.0959,263.6485,264.0959,4033.0
2023-02-13 13:50:00,271.68,271.7,271.54,271.7,4829.0,264.2028,264.2223,264.0667,264.2223,4829.0
2023-02-13 13:55:00,271.63,271.88,271.53,271.82,3171.0,264.1542,264.3973,264.057,264.339,3171.0
2023-02-13 14:00:00,271.9,271.92,271.73,271.91,3615.0,264.4168,264.4362,264.2515,264.4265,3615.0
2023-02-13 14:05:00,271.96,272.0,271.34,271.47,7082.0,264.4751,264.514,263.8722,263.9986,7082.0
2023-02-13 14:10:00,271.43,271.43,271.31,271.31,1302.0,263.9597,263.9597,263.843,263.843,1302.0
2023-02-13 14:15:00,271.32,271.33,271.12,271.22,1927.0,263.8528,263.8625,263.6583,263.7555,1927.0
2023-02-13 14:20:00,271.2,271.22,270.89,271.06,2388.0,263.7361,263.7555,263.4346,263.5999,2388.0
2023-02-13 14:25:00,271.06,271.07,270.71,270.91,4452.0,263.5999,263.6096,263.2595,263.454,4452.0
2023-02-13 14:30:00,271.04,271.04,270.77,270.86,4126.0,263.5805,263.5805,263.3179,263.4054,4126.0
2023-02-13 14:35:00,270.86,271.32,270.86,270.94,3800.0,263.4054,263.8528,263.4054,263.4832,3800.0
2023-02-13 14:40:00,270.9,270.9,270.44,270.66,2600.0,263.4443,263.4443,262.997,263.2109,2600.0
2023-02-13 14:45:00,270.8,270.93,270.45,270.46,3191.0,263.3471,263.4735,263.0067,263.0164,3191.0
2023-02-13 14:50:00,270.46,270.48,270.32,270.39,2300.0,263.0164,263.0359,262.8803,262.9484,2300.0
2023-02-13 14:55:00,270.39,270.94,270.11,270.94,7382.0,262.9484,263.4832,262.6761,263.4832,7382.0
2023-02-13 15:00:00,270.9,270.91,269.97,269.97,3969.0,263.4443,263.454,262.5399,262.5399,3969.0
2023-02-13 15:05:00,270.13,270.41,270.03,270.32,4406.0,262.6955,262.9678,262.5983,262.8803,4406.0
2023-02-13 15:10:00,270.39,270.51,270.21,270.21,3614.0,262.9484,263.0651,262.7733,262.7733,3614.0
2023-02-13 15:15:00,270.2,270.73,270.09,270.73,4974.0,262.7636,263.279,262.6566,263.279,4974.0
2023-02-13 15:20:00,270.55,271.08,270.54,271.07,2501.0,263.1039,263.6194,263.0942,263.6096,2501.0
2023-02-13 15:25:00,271.06,271.54,271.04,271.52,5083.0,263.5999,264.0667,263.5805,264.0473,5083.0
2023-02-13 15:30:00,271.55,271.78,270.98,271.12,8926.0,264.0764,264.3001,263.5221,263.6583,8926.0
2023-02-13 15:35:00,271.05,271.36,271.04,271.24,7954.0,263.5902,263.8917,263.5805,263.775,7954.0
2023-02-13 15:40:00,271.19,271.5,271.19,271.33,12779.0,263.7263,264.0278,263.7263,263.8625,12779.0
2023-02-13 15:45:00,271.36,271.51,271.32,271.47,13685.0,263.8917,264.0375,263.8528,263.9986,13685.0
2023-02-13 15:50:00,271.39,271.54,270.67,270.87,28507.0,263.9208,264.0667,263.2206,263.4151,28507.0
2023-02-13 15:55:00,270.93,271.69,270.86,271.62,39786.0,263.4735,264.2126,263.4054,264.1445,39786.0
2023-02-14 09:30:00,270.85,271.13,270.44,271.13,5016.0,263.3957,263.668,262.997,263.668,5016.0
2023-02-14 09:35:00,271.0,271.39,270.02,271.0,1925.0,263.5416,263.9208,262.5885,263.5416,1925.0
2023-02-14 09:40:00,271.0,271.11,270.96,271.0,500.0,263.5416,263.6485,263.5027,263.5416,500.0
2023-02-14 09:45:00,271.08,271.67,271.08,271.34,1300.0,263.6194,264.1931,263.6194,263.8722,1300.0
2023-02-14 09:50:00,271.52,271.52,270.75,270.99,1000.0,264.0473,264.0473,263.2984,263.5318,1000.0
2023-02-14 09:55:00,271.22,271.22,270.64,270.81,2400.0,263.7555,263.7555,263.1915,263.3568,2400.0
2023-02-14 10:00:00,270.82,271.31,270.82,271.22,2430.0,263.3665,263.843,263.3665,263.7555,2430.0
2023-02-14 10:05:00,271.22,271.46,271.19,271.28,2213.0,263.7555,263.9889,263.7263,263.8139,2213.0
2023-02-14 10:10:00,271.24,271.73,271.24,271.62,3250.0,263.775,264.2515,263.775,264.1445,3250.0
2023-02-14 10:15:00,271.64,271.82,271.2,271.2,7224.0,264.164,264.339,263.7361,263.7361,7224.0
2023-02-14 10:20:00,271.18,271.21,270.86,271.16,1924.0,263.7166,263.7458,263.4054,263.6972,1924.0
2023-02-14 10:25:00,271.01,271.16,270.63,270.63,4187.0,263.5513,263.6972,263.1817,263.1817,4187.0
2023-02-14 10:30:00,270.55,270.67,270.18,270.36,1646.0,263.1039,263.2206,262.7441,262.9192,1646.0
2023-02-14 10:35:00,270.13,270.13,268.97,269.25,1522.0,262.6955,262.6955,261.5674,261.8397,1522.0
2023-02-14 10:40:00,268.93,269.67,268.76,269.48,2839.0,261.5285,262.2482,261.3632,262.0634,2839.0
2023-02-14 10:45:00,269.21,270.05,269.13,270.05,1521.0,261.8008,262.6177,261.723,262.6177,1521.0
2023-02-14 10:50:00,269.94,269.94,269.21,269.44,6740.0,262.5107,262.5107,261.8008,262.0245,6740.0
2023-02-14 10:55:00,269.44,269.67,269.24,269.24,5604.0,262.0245,262.2482,261.83,261.83,5604.0
2023-02-14 11:00:00,269.37,269.55,269.25,269.55,2603.0,261.9564,262.1315,261.8397,262.1315,2603.0
2023-02-14 11:05:00,269.64,269.92,269.38,269.38,3501.0,262.219,262.4913,261.9662,261.9662,3501.0
2023-02-14 11:10:00,269.3,269.89,269.29,269.48,1767.0,261.8884,262.4621,261.8786,262.0634,1767.0
2023-02-14 11:15:00,269.42,270.31,269.36,270.31,11407.0,262.005,262.8706,261.9467,262.8706,11407.0
2023-02-14 11:20:00,270.3,270.61,270.25,270.61,1100.0,262.8608,263.1623,262.8122,263.1623,1100.0
2023-02-14 11:25:00,270.63,270.63,268.85,268.85,5763.0,263.1817,263.1817,261.4507,261.4507,5763.0
2023-02-14 11:30:00,268.71,268.87,268.25,268.36,3666.0,261.3146,261.4702,260.8673,260.9742,3666.0
2023-02-14 11:35:00,268.37,268.92,268.36,268.91,1438.0,260.9839,261.5188,260.9742,261.5091,1438.0
2023-02-14 11:40:00,268.72,268.93,268.59,268.71,3128.0,261.3243,261.5285,261.1979,261.3146,3128.0
2023-02-14 11:45:00,268.71,269.27,268.71,269.26,1725.0,261.3146,261.8592,261.3146,261.8495,1725.0
2023-02-14 11:50:00,269.33,269.63,268.98,269.42,2226.0,261.9175,262.2093,261.5772,262.005,2226.0
2023-02-14 11:55:00,269.35,269.36,269.09,269.36,2355.0,261.937,261.9467,261.6841,261.9467,2355.0
2023-02-14 12:00:00,269.25,269.73,269.24,269.73,2356.0,261.8397,262.3065,261.83,262.3065,2356.0
2023-02-14 12:05:00,269.7,270.12,269.7,270.1,1200.0,262.2773,262.6858,262.2773,262.6663,1200.0
2023-02-14 12:10:00,270.1,270.44,270.1,270.44,2775.0,262.6663,262.997,262.6663,262.997,2775.0
2023-02-14 12:15:00,270.44,270.44,269.98,270.19,3325.0,262.997,262.997,262.5496,262.7539,3325.0
2023-02-14 12:20:00,269.99,270.35,269.75,269.75,2148.0,262.5594,262.9095,262.326,262.326,2148.0
2023-02-14 12:25:00,269.93,270.44,269.93,270.43,1240.0,262.501,262.997,262.501,262.9873,1240.0
2023-02-14 12:30:00,270.3,270.48,270.3,270.37,600.0,262.8608,263.0359,262.8608,262.9289,600.0
2023-02-14 12:35:00,270.53,270.53,270.18,270.47,1721.0,263.0845,263.0845,262.7441,263.0262,1721.0
2023-02-14 12:40:00,270.47,270.77,270.41,270.56,1200.0,263.0262,263.3179,262.9678,263.1137,1200.0
2023-02-14 12:45:00,270.75,270.89,270.75,270.88,600.0,263.2984,263.4346,263.2984,263.4249,600.0
2023-02-14 12:50:00,270.73,270.73,270.58,270.6,1201.0,263.279,263.279,263.1331,263.1526,1201.0
2023-02-14 12:55:00,270.7,270.87,270.7,270.87,606.0,263.2498,263.4151,263.2498,263.4151,606.0
2023-02-14 13:00:00,270.89,271.81,270.84,271.81,1600.0,263.4346,264.3293,263.386,264.3293,1600.0
2023-02-14 13:05:00,271.79,271.79,271.63,271.64,680.0,264.3098,264.3098,264.1542,264.164,680.0
2023-02-14 13:10:00,271.89,271.89,271.75,271.75,400.0,264.4071,264.4071,264.2709,264.2709,400.0
2023-02-14 13:15:00,271.99,272.13,271.78,271.99,5100.0,264.5043,264.6405,264.3001,264.5043,5100.0
2023-02-14 13:20:00,271.88,271.94,271.54,271.54,1325.0,264.3973,264.4557,264.0667,264.0667,1325.0
2023-02-14 13:25:00,271.71,271.77,271.66,271.67,1420.0,264.232,264.2904,264.1834,264.1931,1420.0
2023-02-14 13:30:00,271.63,271.93,271.62,271.78,2651.0,264.1542,264.446,264.1445,264.3001,2651.0
2023-02-14 13:35:00,271.78,271.79,271.49,271.7,1415.0,264.3001,264.3098,264.0181,264.2223,1415.0
2023-02-14 13:40:00,271.69,271.69,271.03,271.03,1707.0,264.2126,264.2126,263.5707,263.5707,1707.0
2023-02-14 13:45:00,271.02,271.29,270.77,271.29,6009.0,263.561,263.8236,263.3179,263.8236,6009.0
2023-02-14 13:50:00,271.3,271.44,271.17,271.44,710.0,263.8333,263.9695,263.7069,263.9695,710.0
2023-02-14 13:55:00,271.49,271.49,271.0,271.0,1439.0,264.0181,264.0181,263.5416,263.5416,1439.0
2023-02-14 14:00:00,271.03,271.4,270.9,271.35,4412.0,263.5707,263.9306,263.4443,263.8819,4412.0
2023-02-14 14:05:00,271.18,271.18,270.34,270.52,1987.0,263.7166,263.7166,262.8997,263.0748,1987.0
2023-02-14 14:10:00,270.79,270.81,270.65,270.65,300.0,263.3373,263.3568,263.2012,263.2012,300.0
2023-02-14 14:15:00,270.91,271.17,270.88,271.17,1706.0,263.454,263.7069,263.4249,263.7069,1706.0
2023-02-14 14:20:00,271.1,271.36,271.1,271.36,1850.0,263.6388,263.8917,263.6388,263.8917,1850.0
2023-02-14 14:25:00,271.34,271.44,271.08,271.25,1428.0,263.8722,263.9695,263.6194,263.7847,1428.0
2023-02-14 14:30:00,271.34,271.48,271.18,271.37,2606.0,263.8722,264.0084,263.7166,263.9014,2606.0
2023-02-14 14:35:00,271.51,271.67,271.36,271.45,800.0,264.0375,264.1931,263.8917,263.9792,800.0
2023-02-14 14:40:00,271.65,271.99,271.46,271.99,1100.0,264.1737,264.5043,263.9889,264.5043,1100.0
2023-02-14 14:45:00,271.98,271.98,271.5,271.83,5432.0,264.4946,264.4946,264.0278,264.3487,5432.0
2023-02-14 14:50:00,271.65,271.77,271.36,271.41,2207.0,264.1737,264.2904,263.8917,263.9403,2207.0
2023-02-14 14:55:00,271.32,271.59,271.32,271.4,2000.0,263.8528,264.1153,263.8528,263.9306,2000.0
2023-02-14 15:00:00,271.46,271.75,271.4,271.74,3572.0,263.9889,264.2709,263.9306,264.2612,3572.0
2023-02-14 15:05:00,271.64,271.64,271.44,271.45,2111.0,264.164,264.164,263.9695,263.9792,2111.0
2023-02-14 15:10:00,271.48,271.64,271.27,271.64,2726.0,264.0084,264.164,263.8041,264.164,2726.0
2023-02-14 15:15:00,271.54,271.54,271.26,271.39,2276.0,264.0667,264.0667,263.7944,263.9208,2276.0
2023-02-14 15:20:00,271.37,271.37,271.16,271.3,2924.0,263.9014,263.9014,263.6972,263.8333,2924.0
2023-02-14 15:25:00,271.35,271.35,271.2,271.2,3260.0,263.8819,263.8819,263.7361,263.7361,3260.0
2023-02-14 15:30:00,271.2,271.73,271.16,271.69,6529.0,263.7361,264.2515,263.6972,264.2126,6529.0
2023-02-14 15:35:00,271.82,271.82,271.4,271.49,2901.0,264.339,264.339,263.9306,264.0181,2901.0
2023-02-14 15:40:00,271.31,271.46,271.16,271.38,3063.0,263.843,263.9889,263.6972,263.9111,3063.0
2023-02-14 15:45:00,271.3,271.32,270.88,271.06,4682.0,263.8333,263.8528,263.4249,263.5999,4682.0
2023-02-14 15:50:00,270.96,271.11,270.88,271.01,11764.0,263.5027,263.6485,263.4249,263.5513,11764.0
2023-02-14 15:55:00,271.08,271.17,270.33,270.63,44809.0,263.6194,263.7069,262.89,263.1817,44809.0
2023-02-15 09:30:00,269.09,269.41,269.09,269.4,10164.0,261.6841,261.9953,261.6841,261.9856,10164.0
2023-02-15 09:35:00,269.67,269.69,269.67,269.69,200.0,262.2482,262.2676,262.2482,262.2676,200.0
2023-02-15 09:40:00,269.74,270.0,269.35,269.69,1848.0,262.3162,262.5691,261.937,262.2676,1848.0
2023-02-15 09:45:00,269.94,270.47,269.78,270.44,1391.0,262.5107,263.0262,262.3551,262.997,1391.0
2023-02-15 09:50:00,270.26,270.26,269.57,269.8,2046.0,262.8219,262.8219,262.1509,262.3746,2046.0
2023-02-15 09:55:00,269.86,270.89,269.85,270.87,2365.0,262.4329,263.4346,262.4232,263.4151,2365.0
2023-02-15 10:00:00,270.58,270.9,270.58,270.9,1530.0,263.1331,263.4443,263.1331,263.4443,1530.0
2023-02-15 10:05:00,270.92,270.94,270.23,270.56,1961.0,263.4638,263.4832,262.7928,263.1137,1961.0
2023-02-15 10:10:00,270.63,271.07,270.41,271.05,3130.0,263.1817,263.6096,262.9678,263.5902,3130.0
2023-02-15 10:15:00,271.06,271.62,271.05,271.6,1185.0,263.5999,264.1445,263.5902,264.1251,1185.0
2023-02-15 10:20:00,271.84,271.96,271.41,271.52,4310.0,264.3584,264.4751,263.9403,264.0473,4310.0
2023-02-15 10:25:00,271.66,272.0,271.45,271.61,9005.0,264.1834,264.514,263.9792,264.1348,9005.0
2023-02-15 10:30:00,271.74,271.76,271.59,271.66,2940.0,264.2612,264.2806,264.1153,264.1834,2940.0
2023-02-15 10:35:00,271.59,271.8,271.41,271.8,1100.0,264.1153,264.3195,263.9403,264.3195,1100.0
2023-02-15 10:40:00,271.58,271.78,270.09,270.09,3350.0,264.1056,264.3001,262.6566,262.6566,3350.0
2023-02-15 10:45:00,270.18,270.43,270.18,270.43,1726.0,262.7441,262.9873,262.7441,262.9873,1726.0
2023-02-15 10:50:00,270.28,270.65,270.26,270.65,4439.0,262.8414,263.2012,262.8219,263.2012,4439.0
2023-02-15 10:55:00,270.46,270.55,270.03,270.03,1500.0,263.0164,263.1039,262.5983,262.5983,1500.0
2023-02-15 11:00:00,269.89,270.38,269.86,270.28,3375.0,262.4621,262.9386,262.4329,262.8414,3375.0
2023-02-15 11:05:00,270.29,270.68,270.26,270.44,2024.0,262.8511,263.2304,262.8219,262.997,2024.0
2023-02-15 11:10:00,270.66,270.66,270.02,270.06,6960.0,263.2109,263.2109,262.5885,262.6274,6960.0
2023-02-15 11:15:00,270.07,270.13,269.52,269.83,2946.0,262.6372,262.6955,262.1023,262.4038,2946.0
2023-02-15 11:20:00,269.91,269.93,269.56,269.92,4135.0,262.4816,262.501,262.1412,262.4913,4135.0
2023-02-15 11:25:00,269.92,269.93,269.65,269.73,3463.0,262.4913,262.501,262.2287,262.3065,3463.0
2023-02-15 11:30:00,269.86,269.91,269.58,269.77,983.0,262.4329,262.4816,262.1606,262.3454,983.0
2023-02-15 11:35:00,269.66,269.99,269.65,269.99,2126.0,262.2384,262.5594,262.2287,262.5594,2126.0
2023-02-15 11:40:00,270.49,270.49,270.01,270.01,2885.0,263.0456,263.0456,262.5788,262.5788,2885.0
2023-02-15 11:45:00,270.14,270.37,270.1,270.13,1685.0,262.7052,262.9289,262.6663,262.6955,1685.0
2023-02-15 11:50:00,270.29,270.55,270.19,270.3,2293.0,262.8511,263.1039,262.7539,262.8608,2293.0
2023-02-15 11:55:00,270.33,270.42,270.13,270.13,1236.0,262.89,262.9775,262.6955,262.6955,1236.0
2023-02-15 12:00:00,269.91,270.01,269.87,269.87,1100.0,262.4816,262.5788,262.4427,262.4427,1100.0
2023-02-15 12:05:00,269.93,269.93,269.34,269.76,2714.0,262.501,262.501,261.9273,262.3357,2714.0
2023-02-15 12:10:00,269.67,269.76,269.34,269.37,1774.0,262.2482,262.3357,261.9273,261.9564,1774.0
2023-02-15 12:15:00,269.35,269.54,269.11,269.11,1656.0,261.937,262.1217,261.7036,261.7036,1656.0
2023-02-15 12:20:00,269.06,269.4,269.05,269.4,2234.0,261.655,261.9856,261.6452,261.9856,2234.0
2023-02-15 12:25:00,269.47,269.76,269.44,269.47,1423.0,262.0537,262.3357,262.0245,262.0537,1423.0
2023-02-15 12:30:00,269.47,269.68,269.46,269.68,1545.0,262.0537,262.2579,262.0439,262.2579,1545.0
2023-02-15 12:35:00,269.81,269.87,269.25,269.31,3419.0,262.3843,262.4427,261.8397,261.8981,3419.0
2023-02-15 12:40:00,269.44,269.6,269.43,269.46,2952.0,262.0245,262.1801,262.0148,262.0439,2952.0
2023-02-15 12:45:00,269.67,269.84,269.17,269.39,4625.0,262.2482,262.4135,261.7619,261.9759,4625.0
2023-02-15 12:50:00,269.41,269.79,269.41,269.76,1500.0,261.9953,262.3649,261.9953,262.3357,1500.0
2023-02-15 12:55:00,269.8,269.82,269.57,269.68,8408.0,262.3746,262.394,262.1509,262.2579,8408.0
2023-02-15 13:00:00,269.7,269.91,269.62,269.69,4585.0,262.2773,262.4816,262.1995,262.2676,4585.0
2023-02-15 13:05:00,269.59,269.75,269.42,269.75,1500.0,262.1704,262.326,262.005,262.326,1500.0
2023-02-15 13:10:00,269.78,269.86,269.7,269.81,1300.0,262.3551,262.4329,262.2773,262.3843,1300.0
2023-02-15 13:15:00,269.86,269.93,269.62,269.93,5169.0,262.4329,262.501,262.1995,262.501,5169.0
2023-02-15 13:20:00,270.0,270.03,269.88,270.03,4478.0,262.5691,262.5983,262.4524,262.5983,4478.0
2023-02-15 13:25:00,270.01,270.21,269.89,270.09,2100.0,262.5788,262.7733,262.4621,262.6566,2100.0
2023-02-15 13:30:00,270.2,270.38,270.2,270.38,1406.0,262.7636,262.9386,262.7636,262.9386,1406.0
2023-02-15 13:35:00,270.43,270.62,270.43,270.62,700.0,262.9873,263.172,262.9873,263.172,700.0
2023-02-15 13:40:00,270.78,271.11,270.74,271.03,1710.0,263.3276,263.6485,263.2887,263.5707,1710.0
2023-02-15 13:45:00,271.11,271.43,271.11,271.35,1146.0,263.6485,263.9597,263.6485,263.8819,1146.0
2023-02-15 13:50:00,271.44,271.6,271.24,271.6,2380.0,263.9695,264.1251,263.775,264.1251,2380.0
2023-02-15 13:55:00,271.56,271.74,271.53,271.58,1201.0,264.0862,264.2612,264.057,264.1056,1201.0
2023-02-15 14:00:00,271.64,271.64,271.23,271.3,2457.0,264.164,264.164,263.7652,263.8333,2457.0
2023-02-15 14:05:00,271.41,271.77,271.35,271.77,1661.0,263.9403,264.2904,263.8819,264.2904,1661.0
2023-02-15 14:10:00,271.71,271.88,271.71,271.88,1124.0,264.232,264.3973,264.232,264.3973,1124.0
2023-02-15 14:15:00,271.82,271.82,271.55,271.55,2373.0,264.339,264.339,264.0764,264.0764,2373.0
2023-02-15 14:20:00,271.61,271.7,271.52,271.52,2667.0,264.1348,264.2223,264.0473,264.0473,2667.0
2023-02-15 14:25:00,271.59,271.64,271.51,271.63,6000.0,264.1153,264.164,264.0375,264.1542,6000.0
2023-02-15 14:30:00,271.56,271.61,271.46,271.5,1919.0,264.0862,264.1348,263.9889,264.0278,1919.0
2023-02-15 14:35:00,271.39,271.48,271.34,271.48,900.0,263.9208,264.0084,263.8722,264.0084,900.0
2023-02-15 14:40:00,271.39,271.4,271.2,271.2,1401.0,263.9208,263.9306,263.7361,263.7361,1401.0
2023-02-15 14:45:00,271.23,271.51,271.21,271.29,1827.0,263.7652,264.0375,263.7458,263.8236,1827.0
2023-02-15 14:50:00,271.28,271.33,271.0,271.08,1905.0,263.8139,263.8625,263.5416,263.6194,1905.0
2023-02-15 14:55:00,270.85,270.92,270.64,270.91,2280.0,263.3957,263.4638,263.1915,263.454,2280.0
2023-02-15 15:00:00,270.92,271.14,270.92,271.11,775.0,263.4638,263.6777,263.4638,263.6485,775.0
2023-02-15 15:05:00,271.25,271.48,271.25,271.45,1902.0,263.7847,264.0084,263.7847,263.9792,1902.0
2023-02-15 15:10:00,271.44,271.44,271.24,271.41,1395.0,263.9695,263.9695,263.775,263.9403,1395.0
2023-02-15 15:15:00,271.46,271.47,271.05,271.13,2380.0,263.9889,263.9986,263.5902,263.668,2380.0
2023-02-15 15:20:00,271.11,271.46,271.11,271.31,2303.0,263.6485,263.9889,263.6485,263.843,2303.0
2023-02-15 15:25:00,271.3,271.48,271.3,271.47,1740.0,263.8333,264.0084,263.8333,263.9986,1740.0
2023-02-15 15:30:00,271.48,271.48,271.1,271.21,3495.0,264.0084,264.0084,263.6388,263.7458,3495.0
2023-02-15 15:35:00,271.18,271.31,271.06,271.28,2644.0,263.7166,263.843,263.5999,263.8139,2644.0
2023-02-15 15:40:00,271.25,271.32,271.14,271.32,2181.0,263.7847,263.8528,263.6777,263.8528,2181.0
2023-02-15 15:45:00,271.33,271.57,271.32,271.55,4218.0,263.8625,264.0959,263.8528,264.0764,4218.0
2023-02-15 15:50:00,271.61,271.74,271.44,271.54,11257.0,264.1348,264.2612,263.9695,264.0667,11257.0
2023-02-15 15:55:00,271.48,272.01,271.46,272.01,30741.0,264.0084,264.5238,263.9889,264.5238,30741.0
2023-02-16 09:30:00,270.11,271.14,268.62,270.9,9542.0,262.6761,263.6777,261.2271,263.4443,9542.0
2023-02-16 09:35:00,270.59,271.14,270.3,270.31,2668.0,263.1428,263.6777,262.8608,262.8706,2668.0
2023-02-16 09:40:00,270.15,270.15,269.15,269.5,1403.0,262.715,262.715,261.7425,262.0828,1403.0
2023-02-16 09:45:00,269.28,269.28,268.56,268.61,5670.0,261.8689,261.8689,261.1687,261.2173,5670.0
2023-02-16 09:50:00,268.62,269.02,268.23,268.25,2955.0,261.2271,261.6161,260.8478,260.8673,2955.0
2023-02-16 09:55:00,268.11,268.34,267.53,267.53,2469.0,260.7311,260.9548,260.1671,260.1671,2469.0
2023-02-16 10:00:00,267.52,267.52,266.63,267.19,6420.0,260.1573,260.1573,259.2918,259.8364,6420.0
2023-02-16 10:05:00,267.24,268.74,266.56,266.56,19549.0,259.885,261.3438,259.2238,259.2238,19549.0
2023-02-16 10:10:00,266.57,267.96,266.45,267.81,3601.0,259.2335,260.5852,259.1168,260.4394,3601.0
2023-02-16 10:15:00,267.51,267.87,267.24,267.68,3325.0,260.1476,260.4977,259.885,260.3129,3325.0
2023-02-16 10:20:00,267.72,267.76,267.21,267.22,2546.0,260.3518,260.3907,259.8559,259.8656,2546.0
2023-02-16 10:25:00,267.1,267.12,266.39,266.74,3400.0,259.7489,259.7683,259.0584,259.3988,3400.0
2023-02-16 10:30:00,266.71,267.33,266.7,267.33,1447.0,259.3696,259.9726,259.3599,259.9726,1447.0
2023-02-16 10:35:00,267.54,267.54,266.91,267.13,2700.0,260.1768,260.1768,259.5641,259.7781,2700.0
2023-02-16 10:40:00,267.02,268.55,267.02,267.65,15795.0,259.6711,261.159,259.6711,260.2838,15795.0
2023-02-16 10:45:00,267.69,267.98,267.54,267.72,1500.0,260.3227,260.6047,260.1768,260.3518,1500.0
2023-02-16 10:50:00,267.75,268.31,267.75,268.15,1983.0,260.381,260.9256,260.381,260.77,1983.0
2023-02-16 10:55:00,268.26,268.59,268.08,268.59,3024.0,260.877,261.1979,260.7019,261.1979,3024.0
2023-02-16 11:00:00,268.62,268.82,268.2,268.21,2053.0,261.2271,261.4216,260.8186,260.8284,2053.0
2023-02-16 11:05:00,268.09,268.46,267.96,268.33,4047.0,260.7117,261.0715,260.5852,260.945,4047.0
2023-02-16 11:10:00,268.37,268.39,267.89,268.03,1700.0,260.9839,261.0034,260.5172,260.6533,1700.0
2023-02-16 11:15:00,268.01,268.04,267.61,267.72,2500.0,260.6339,260.663,260.2449,260.3518,2500.0
2023-02-16 11:20:00,267.72,268.03,267.67,267.9,1702.0,260.3518,260.6533,260.3032,260.5269,1702.0
2023-02-16 11:25:00,267.86,268.13,267.83,267.95,3924.0,260.488,260.7506,260.4588,260.5755,3924.0
2023-02-16 11:30:00,268.11,268.53,268.11,268.4,3636.0,260.7311,261.1395,260.7311,261.0131,3636.0
2023-02-16 11:35:00,268.32,268.34,267.89,267.92,1587.0,260.9353,260.9548,260.5172,260.5463,1587.0
2023-02-16 11:40:00,268.13,268.28,267.95,268.16,3018.0,260.7506,260.8964,260.5755,260.7797,3018.0
2023-02-16 11:45:00,268.4,268.68,268.28,268.56,1588.0,261.0131,261.2854,260.8964,261.1687,1588.0
2023-02-16 11:50:00,268.53,268.53,268.18,268.18,1533.0,261.1395,261.1395,260.7992,260.7992,1533.0
2023-02-16 11:55:00,268.13,268.51,268.1,268.31,2272.0,260.7506,261.1201,260.7214,260.9256,2272.0
2023-02-16 12:00:00,268.4,268.77,268.36,268.71,8784.0,261.0131,261.3729,260.9742,261.3146,8784.0
2023-02-16 12:05:00,268.63,268.89,268.49,268.66,8546.0,261.2368,261.4896,261.1006,261.266,8546.0
2023-02-16 12:10:00,268.63,268.86,268.6,268.61,4997.0,261.2368,261.4605,261.2076,261.2173,4997.0
2023-02-16 12:15:00,268.63,268.86,268.5,268.68,7197.0,261.2368,261.4605,261.1104,261.2854,7197.0
2023-02-16 12:20:00,268.62,269.15,268.57,269.15,2205.0,261.2271,261.7425,261.1784,261.7425,2205.0
2023-02-16 12:25:00,269.36,269.49,269.36,269.48,1225.0,261.9467,262.0731,261.9467,262.0634,1225.0
2023-02-16 12:30:00,269.51,270.0,269.51,269.93,3045.0,262.0926,262.5691,262.0926,262.501,3045.0
2023-02-16 12:35:00,270.13,270.14,269.77,269.79,925.0,262.6955,262.7052,262.3454,262.3649,925.0
2023-02-16 12:40:00,269.54,269.72,269.4,269.64,1354.0,262.1217,262.2968,261.9856,262.219,1354.0
2023-02-16 12:45:00,269.86,269.89,269.66,269.89,2518.0,262.4329,262.4621,262.2384,262.4621,2518.0
2023-02-16 12:50:00,269.7,269.8,269.47,269.51,1701.0,262.2773,262.3746,262.0537,262.0926,1701.0
2023-02-16 12:55:00,269.47,269.77,269.47,269.77,1610.0,262.0537,262.3454,262.0537,262.3454,1610.0
2023-02-16 13:00:00,269.76,269.8,269.18,269.37,2211.0,262.3357,262.3746,261.7717,261.9564,2211.0
2023-02-16 13:05:00,269.3,269.68,269.29,269.68,800.0,261.8884,262.2579,261.8786,262.2579,800.0
2023-02-16 13:10:00,269.76,269.78,269.48,269.5,900.0,262.3357,262.3551,262.0634,262.0828,900.0
2023-02-16 13:15:00,269.5,269.5,269.21,269.43,925.0,262.0828,262.0828,261.8008,262.0148,925.0
2023-02-16 13:20:00,269.3,269.57,269.26,269.56,1400.0,261.8884,262.1509,261.8495,262.1412,1400.0
2023-02-16 13:25:00,269.53,269.53,269.21,269.29,2813.0,262.112,262.112,261.8008,261.8786,2813.0
2023-02-16 13:30:00,269.32,269.49,269.2,269.46,1700.0,261.9078,262.0731,261.7911,262.0439,1700.0
2023-02-16 13:35:00,269.68,269.7,269.56,269.61,2459.0,262.2579,262.2773,262.1412,262.1898,2459.0
2023-02-16 13:40:00,269.6,269.96,269.54,269.66,12581.0,262.1801,262.5302,262.1217,262.2384,12581.0
2023-02-16 13:45:00,269.47,269.5,269.22,269.38,1500.0,262.0537,262.0828,261.8106,261.9662,1500.0
2023-02-16 13:50:00,269.23,269.3,269.15,269.15,1338.0,261.8203,261.8884,261.7425,261.7425,1338.0
2023-02-16 13:55:00,269.19,269.39,269.18,269.3,2300.0,261.7814,261.9759,261.7717,261.8884,2300.0
2023-02-16 14:00:00,269.44,269.45,269.2,269.45,2003.0,262.0245,262.0342,261.7911,262.0342,2003.0
2023-02-16 14:05:00,269.38,269.44,269.14,269.26,2240.0,261.9662,262.0245,261.7328,261.8495,2240.0
2023-02-16 14:10:00,269.24,269.35,269.23,269.29,600.0,261.83,261.937,261.8203,261.8786,600.0
2023-02-16 14:15:00,269.22,269.44,269.22,269.43,1124.0,261.8106,262.0245,261.8106,262.0148,1124.0
2023-02-16 14:20:00,269.21,269.56,269.03,269.51,1901.0,261.8008,262.1412,261.6258,262.0926,1901.0
2023-02-16 14:25:00,269.57,269.65,269.47,269.56,1500.0,262.1509,262.2287,262.0537,262.1412,1500.0
2023-02-16 14:30:00,269.48,269.61,269.42,269.58,1510.0,262.0634,262.1898,262.005,262.1606,1510.0
2023-02-16 14:35:00,269.46,269.75,269.46,269.58,2068.0,262.0439,262.326,262.0439,262.1606,2068.0
2023-02-16 14:40:00,269.56,269.61,269.38,269.5,3360.0,262.1412,262.1898,261.9662,262.0828,3360.0
2023-02-16 14:45:00,269.54,269.71,269.51,269.53,2423.0,262.1217,262.2871,262.0926,262.112,2423.0
2023-02-16 14:50:00,269.59,269.59,269.36,269.42,2100.0,262.1704,262.1704,261.9467,262.005,2100.0
2023-02-16 14:55:00,269.54,269.56,269.09,269.09,1412.0,262.1217,262.1412,261.6841,261.6841,1412.0
2023-02-16 15:00:00,268.99,268.99,268.44,268.44,1176.0,261.5869,261.5869,261.052,261.052,1176.0
2023-02-16 15:05:00,268.3,268.48,267.89,268.25,2825.0,260.9159,261.0909,260.5172,260.8673,2825.0
2023-02-16 15:10:00,268.25,268.29,268.06,268.06,1520.0,260.8673,260.9061,260.6825,260.6825,1520.0
2023-02-16 15:15:00,268.07,268.07,267.7,267.84,2488.0,260.6922,260.6922,260.3324,260.4685,2488.0
2023-02-16 15:20:00,267.92,267.98,267.57,267.62,2834.0,260.5463,260.6047,260.206,260.2546,2834.0
2023-02-16 15:25:00,267.65,267.84,267.57,267.65,2424.0,260.2838,260.4685,260.206,260.2838,2424.0
2023-02-16 15:30:00,267.53,267.53,266.92,267.13,6469.0,260.1671,260.1671,259.5739,259.7781,6469.0
2023-02-16 15:35:00,267.13,267.53,267.13,267.53,3826.0,259.7781,260.1671,259.7781,260.1671,3826.0
2023-02-16 15:40:00,267.52,267.91,267.16,267.91,6023.0,260.1573,260.5366,259.8072,260.5366,6023.0
2023-02-16 15:45:00,267.91,267.92,267.49,267.59,4569.0,260.5366,260.5463,260.1282,260.2254,4569.0
2023-02-16 15:50:00,267.58,267.68,267.26,267.38,11131.0,260.2157,260.3129,259.9045,260.0212,11131.0
2023-02-16 15:55:00,267.44,267.49,266.9,267.37,29268.0,260.0795,260.1282,259.5544,260.0115,29268.0
2023-02-17 09:30:00,267.54,267.54,266.86,266.9,19667.0,260.1768,260.1768,259.5155,259.5544,19667.0
2023-02-17 09:35:00,266.87,267.4,265.5,266.66,23831.0,259.5252,260.0406,258.1929,259.321,23831.0
2023-02-17 09:40:00,266.75,267.08,266.63,267.08,2002.0,259.4085,259.7295,259.2918,259.7295,2002.0
2023-02-17 09:45:00,266.65,267.58,266.56,267.35,1657.0,259.3113,260.2157,259.2238,259.992,1657.0
2023-02-17 09:50:00,267.44,267.46,267.25,267.25,700.0,260.0795,260.099,259.8948,259.8948,700.0
2023-02-17 09:55:00,267.3,267.7,267.3,267.7,800.0,259.9434,260.3324,259.9434,260.3324,800.0
2023-02-17 10:00:00,267.97,269.02,267.95,269.02,2133.0,260.595,261.6161,260.5755,261.6161,2133.0
2023-02-17 10:05:00,268.85,269.17,268.77,268.92,3054.0,261.4507,261.7619,261.3729,261.5188,3054.0
2023-02-17 10:10:00,268.8,269.1,268.61,268.88,3497.0,261.4021,261.6939,261.2173,261.4799,3497.0
2023-02-17 10:15:00,268.91,269.12,268.25,269.12,6298.0,261.5091,261.7133,260.8673,261.7133,6298.0
2023-02-17 10:20:00,269.02,269.02,268.76,268.78,1745.0,261.6161,261.6161,261.3632,261.3827,1745.0
2023-02-17 10:25:00,268.74,268.84,268.63,268.79,1800.0,261.3438,261.441,261.2368,261.3924,1800.0
2023-02-17 10:30:00,268.64,269.53,268.64,269.45,3021.0,261.2465,262.112,261.2465,262.0342,3021.0
2023-02-17 10:35:00,269.52,269.82,269.38,269.81,4620.0,262.1023,262.394,261.9662,262.3843,4620.0
2023-02-17 10:40:00,269.57,269.59,269.16,269.25,2157.0,262.1509,262.1704,261.7522,261.8397,2157.0
2023-02-17 10:45:00,269.36,269.45,268.96,268.96,4285.0,261.9467,262.0342,261.5577,261.5577,4285.0
2023-02-17 10:50:00,268.91,269.02,268.55,268.55,2453.0,261.5091,261.6161,261.159,261.159,2453.0
2023-02-17 10:55:00,268.69,268.89,268.57,268.89,1833.0,261.2951,261.4896,261.1784,261.4896,1833.0
2023-02-17 11:00:00,268.86,268.86,268.39,268.48,2313.0,261.4605,261.4605,261.0034,261.0909,2313.0
2023-02-17 11:05:00,268.55,268.88,268.55,268.72,2029.0,261.159,261.4799,261.159,261.3243,2029.0
2023-02-17 11:10:00,268.79,268.79,268.59,268.69,1225.0,261.3924,261.3924,261.1979,261.2951,1225.0
2023-02-17 11:15:00,268.76,268.85,268.68,268.68,1101.0,261.3632,261.4507,261.2854,261.2854,1101.0
2023-02-17 11:20:00,268.7,268.76,267.99,268.09,3444.0,261.3049,261.3632,260.6144,260.7117,3444.0
2023-02-17 11:25:00,268.09,268.33,268.09,268.33,1000.0,260.7117,260.945,260.7117,260.945,1000.0
2023-02-17 11:30:00,268.23,268.24,267.4,267.81,8497.0,260.8478,260.8575,260.0406,260.4394,8497.0
2023-02-17 11:35:00,267.7,268.45,267.7,268.44,1619.0,260.3324,261.0617,260.3324,261.052,1619.0
2023-02-17 11:40:00,268.53,268.67,267.97,268.05,3120.0,261.1395,261.2757,260.595,260.6728,3120.0
2023-02-17 11:45:00,268.02,268.47,268.0,268.35,2258.0,260.6436,261.0812,260.6241,260.9645,2258.0
2023-02-17 11:50:00,268.37,268.37,268.14,268.14,1846.0,260.9839,260.9839,260.7603,260.7603,1846.0
2023-02-17 11:55:00,268.11,268.53,268.09,268.53,900.0,260.7311,261.1395,260.7117,261.1395,900.0
2023-02-17 12:00:00,268.55,268.62,268.54,268.62,1300.0,261.159,261.2271,261.1493,261.2271,1300.0
2023-02-17 12:05:00,268.53,269.29,268.53,269.29,2829.0,261.1395,261.8786,261.1395,261.8786,2829.0
2023-02-17 12:10:00,269.22,269.41,269.14,269.3,3117.0,261.8106,261.9953,261.7328,261.8884,3117.0
2023-02-17 12:15:00,269.3,269.33,269.11,269.11,2009.0,261.8884,261.9175,261.7036,261.7036,2009.0
2023-02-17 12:20:00,269.14,269.36,269.14,269.36,800.0,261.7328,261.9467,261.7328,261.9467,800.0
2023-02-17 12:25:00,269.3,269.44,269.26,269.29,2200.0,261.8884,262.0245,261.8495,261.8786,2200.0
2023-02-17 12:30:00,269.31,269.33,269.13,269.13,2616.0,261.8981,261.9175,261.723,261.723,2616.0
2023-02-17 12:35:00,269.16,269.16,268.98,268.98,800.0,261.7522,261.7522,261.5772,261.5772,800.0
2023-02-17 12:40:00,269.08,269.09,268.96,269.09,500.0,261.6744,261.6841,261.5577,261.6841,500.0
2023-02-17 12:45:00,269.2,269.2,268.9,268.9,2185.0,261.7911,261.7911,261.4994,261.4994,2185.0
2023-02-17 12:50:00,268.88,269.0,268.67,268.67,1821.0,261.4799,261.5966,261.2757,261.2757,1821.0
2023-02-17 12:55:00,268.85,269.29,268.85,269.29,1200.0,261.4507,261.8786,261.4507,261.8786,1200.0
2023-02-17 13:00:00,269.23,269.37,269.18,269.37,3822.0,261.8203,261.9564,261.7717,261.9564,3822.0
2023-02-17 13:05:00,269.32,269.49,269.21,269.44,1820.0,261.9078,262.0731,261.8008,262.0245,1820.0
2023-02-17 13:10:00,269.61,269.71,269.57,269.57,1900.0,262.1898,262.2871,262.1509,262.1509,1900.0
2023-02-17 13:15:00,269.62,269.92,269.61,269.84,2091.0,262.1995,262.4913,262.1898,262.4135,2091.0
2023-02-17 13:20:00,269.84,269.84,269.55,269.55,1965.0,262.4135,262.4135,262.1315,262.1315,1965.0
2023-02-17 13:25:00,269.43,269.65,269.43,269.65,700.0,262.0148,262.2287,262.0148,262.2287,700.0
2023-02-17 13:30:00,269.67,269.83,269.57,269.79,2048.0,262.2482,262.4038,262.1509,262.3649,2048.0
2023-02-17 13:35:00,269.84,269.87,269.73,269.81,2145.0,262.4135,262.4427,262.3065,262.3843,2145.0
2023-02-17 13:40:00,269.84,270.18,269.84,269.86,2384.0,262.4135,262.7441,262.4135,262.4329,2384.0
2023-02-17 13:45:00,269.84,269.94,269.75,269.86,1310.0,262.4135,262.5107,262.326,262.4329,1310.0
2023-02-17 13:50:00,269.64,269.79,269.64,269.7,700.0,262.219,262.3649,262.219,262.2773,700.0
2023-02-17 13:55:00,269.64,269.78,269.62,269.78,1119.0,262.219,262.3551,262.1995,262.3551,1119.0
2023-02-17 14:00:00,269.99,270.29,269.99,270.29,1311.0,262.5594,262.8511,262.5594,262.8511,1311.0
2023-02-17 14:05:00,270.29,270.52,270.29,270.49,5825.0,262.8511,263.0748,262.8511,263.0456,5825.0
2023-02-17 14:10:00,270.49,270.6,270.14,270.15,2000.0,263.0456,263.1526,262.7052,262.715,2000.0
2023-02-17 14:15:00,270.32,270.52,270.26,270.26,1600.0,262.8803,263.0748,262.8219,262.8219,1600.0
2023-02-17 14:20:00,270.32,270.72,270.2,270.69,1864.0,262.8803,263.2693,262.7636,263.2401,1864.0
2023-02-17 14:25:00,270.62,270.77,270.45,270.5,2316.0,263.172,263.3179,263.0067,263.0553,2316.0
2023-02-17 14:30:00,270.6,270.6,270.46,270.53,1557.0,263.1526,263.1526,263.0164,263.0845,1557.0
2023-02-17 14:35:00,270.48,270.7,270.46,270.62,3061.0,263.0359,263.2498,263.0164,263.172,3061.0
2023-02-17 14:40:00,270.34,270.48,270.3,270.34,2808.0,262.8997,263.0359,262.8608,262.8997,2808.0
2023-02-17 14:45:00,270.26,270.53,270.22,270.53,1148.0,262.8219,263.0845,262.783,263.0845,1148.0
2023-02-17 14:50:00,270.61,270.95,270.61,270.9,4400.0,263.1623,263.4929,263.1623,263.4443,4400.0
2023-02-17 14:55:00,270.96,271.12,270.96,271.12,2876.0,263.5027,263.6583,263.5027,263.6583,2876.0
2023-02-17 15:00:00,271.09,271.19,270.86,270.86,2812.0,263.6291,263.7263,263.4054,263.4054,2812.0
2023-02-17 15:05:00,270.71,271.03,270.64,270.94,3981.0,263.2595,263.5707,263.1915,263.4832,3981.0
2023-02-17 15:10:00,271.04,271.04,270.5,270.55,3593.0,263.5805,263.5805,263.0553,263.1039,3593.0
2023-02-17 15:15:00,270.57,270.67,269.99,269.99,3027.0,263.1234,263.2206,262.5594,262.5594,3027.0
2023-02-17 15:20:00,270.07,270.19,269.79,269.92,3038.0,262.6372,262.7539,262.3649,262.4913,3038.0
2023-02-17 15:25:00,269.78,270.22,269.77,269.93,3818.0,262.3551,262.783,262.3454,262.501,3818.0
2023-02-17 15:30:00,269.83,270.07,269.77,269.99,3572.0,262.4038,262.6372,262.3454,262.5594,3572.0
2023-02-17 15:35:00,270.09,270.47,270.0,270.11,4666.0,262.6566,263.0262,262.5691,262.6761,4666.0
2023-02-17 15:40:00,270.05,270.24,269.98,270.02,4443.0,262.6177,262.8025,262.5496,262.5885,4443.0
2023-02-17 15:45:00,269.97,269.97,269.21,269.21,4692.0,262.5399,262.5399,261.8008,261.8008,4692.0
2023-02-17 15:50:00,269.19,269.32,268.64,268.66,19295.0,261.7814,261.9078,261.2465,261.266,19295.0
2023-02-17 15:55:00,268.65,269.63,268.65,269.43,55276.0,261.2562,262.2093,261.2562,262.0148,55276.0
2023-02-21 09:30:00,269.0,269.0,267.47,268.45,11083.0,261.5966,261.5966,260.1087,261.0617,11083.0
2023-02-21 09:35:00,268.85,269.16,268.36,268.86,3162.0,261.4507,261.7522,260.9742,261.4605,3162.0
2023-02-21 09:40:00,268.47,269.0,268.29,268.75,1885.0,261.0812,261.5966,260.9061,261.3535,1885.0
2023-02-21 09:45:00,268.45,268.76,267.59,268.02,11686.0,261.0617,261.3632,260.2254,260.6436,11686.0
2023-02-21 09:50:00,267.91,268.51,267.87,268.5,2940.0,260.5366,261.1201,260.4977,261.1104,2940.0
2023-02-21 09:55:00,268.26,268.52,268.11,268.31,3536.0,260.877,261.1298,260.7311,260.9256,3536.0
2023-02-21 10:00:00,268.19,268.19,267.67,268.05,3000.0,260.8089,260.8089,260.3032,260.6728,3000.0
2023-02-21 10:05:00,267.9,268.06,267.8,267.8,3579.0,260.5269,260.6825,260.4296,260.4296,3579.0
2023-02-21 10:10:00,267.88,268.15,267.64,267.64,18038.0,260.5074,260.77,260.274,260.274,18038.0
2023-02-21 10:15:00,267.63,267.72,267.13,267.13,3958.0,260.2643,260.3518,259.7781,259.7781,3958.0
2023-02-21 10:20:00,267.11,267.11,266.36,266.56,2104.0,259.7586,259.7586,259.0293,259.2238,2104.0
2023-02-21 10:25:00,266.55,266.55,266.16,266.4,1745.0,259.214,259.214,258.8348,259.0682,1745.0
2023-02-21 10:30:00,266.39,266.83,266.15,266.83,14987.0,259.0584,259.4863,258.825,259.4863,14987.0
2023-02-21 10:35:00,266.8,266.97,266.58,266.7,6163.0,259.4572,259.6225,259.2432,259.3599,6163.0
2023-02-21 10:40:00,266.76,267.14,266.61,266.75,4118.0,259.4183,259.7878,259.2724,259.4085,4118.0
2023-02-21 10:45:00,266.57,266.87,266.43,266.87,2563.0,259.2335,259.5252,259.0973,259.5252,2563.0
2023-02-21 10:50:00,266.89,267.19,266.89,267.19,1199.0,259.5447,259.8364,259.5447,259.8364,1199.0
2023-02-21 10:55:00,267.21,267.28,266.95,267.13,1600.0,259.8559,259.9239,259.603,259.7781,1600.0
2023-02-21 11:00:00,267.12,267.32,266.95,266.95,1575.0,259.7683,259.9628,259.603,259.603,1575.0
2023-02-21 11:05:00,266.91,266.91,266.66,266.67,1427.0,259.5641,259.5641,259.321,259.3307,1427.0
2023-02-21 11:10:00,266.68,266.68,266.47,266.65,1242.0,259.3405,259.3405,259.1362,259.3113,1242.0
2023-02-21 11:15:00,266.67,266.94,266.43,266.71,2549.0,259.3307,259.5933,259.0973,259.3696,2549.0
2023-02-21 11:20:00,266.6,266.64,266.54,266.61,1462.0,259.2627,259.3016,259.2043,259.2724,1462.0
2023-02-21 11:25:00,266.68,266.7,266.26,266.26,2406.0,259.3405,259.3599,258.932,258.932,2406.0
2023-02-21 11:30:00,266.48,266.67,266.25,266.66,1648.0,259.146,259.3307,258.9223,259.321,1648.0
2023-02-21 11:35:00,267.2,267.25,267.19,267.25,728.0,259.8461,259.8948,259.8364,259.8948,728.0
2023-02-21 11:40:00,267.25,267.45,267.11,267.4,2016.0,259.8948,260.0893,259.7586,260.0406,2016.0
2023-02-21 11:45:00,267.43,267.43,267.08,267.18,1800.0,260.0698,260.0698,259.7295,259.8267,1800.0
2023-02-21 11:50:00,267.06,267.25,267.06,267.17,1369.0,259.71,259.8948,259.71,259.817,1369.0
2023-02-21 11:55:00,267.04,267.59,266.98,267.48,4190.0,259.6906,260.2254,259.6322,260.1184,4190.0
2023-02-21 12:00:00,267.34,267.36,267.23,267.23,1406.0,259.9823,260.0017,259.8753,259.8753,1406.0
2023-02-21 12:05:00,267.27,267.5,267.22,267.5,800.0,259.9142,260.1379,259.8656,260.1379,800.0
2023-02-21 12:10:00,267.42,267.57,267.13,267.15,1842.0,260.0601,260.206,259.7781,259.7975,1842.0
2023-02-21 12:15:00,267.13,267.15,266.82,267.03,933.0,259.7781,259.7975,259.4766,259.6808,933.0
2023-02-21 12:20:00,267.2,267.33,267.0,267.21,2673.0,259.8461,259.9726,259.6517,259.8559,2673.0
2023-02-21 12:25:00,267.21,267.23,267.05,267.05,1195.0,259.8559,259.8753,259.7003,259.7003,1195.0
2023-02-21 12:30:00,267.17,267.23,267.1,267.1,600.0,259.817,259.8753,259.7489,259.7489,600.0
2023-02-21 12:35:00,267.35,267.91,267.35,267.9,10071.0,259.992,260.5366,259.992,260.5269,10071.0
2023-02-21 12:40:00,268.05,268.17,267.98,268.11,3962.0,260.6728,260.7895,260.6047,260.7311,3962.0
2023-02-21 12:45:00,268.11,268.15,268.05,268.07,1516.0,260.7311,260.77,260.6728,260.6922,1516.0
2023-02-21 12:50:00,268.08,268.81,268.08,268.81,9279.0,260.7019,261.4118,260.7019,261.4118,9279.0
2023-02-21 12:55:00,268.71,268.71,268.39,268.6,2142.0,261.3146,261.3146,261.0034,261.2076,2142.0
2023-02-21 13:00:00,268.52,268.68,268.51,268.59,1302.0,261.1298,261.2854,261.1201,261.1979,1302.0
2023-02-21 13:05:00,268.55,268.55,268.35,268.4,510.0,261.159,261.159,260.9645,261.0131,510.0
2023-02-21 13:10:00,268.27,268.37,268.05,268.19,2085.0,260.8867,260.9839,260.6728,260.8089,2085.0
2023-02-21 13:15:00,268.27,268.28,268.08,268.09,1400.0,260.8867,260.8964,260.7019,260.7117,1400.0
2023-02-21 13:20:00,268.04,268.1,267.89,267.94,2175.0,260.663,260.7214,260.5172,260.5658,2175.0
2023-02-21 13:25:00,267.99,267.99,267.75,267.76,1395.0,260.6144,260.6144,260.381,260.3907,1395.0
2023-02-21 13:30:00,267.76,267.76,267.54,267.54,900.0,260.3907,260.3907,260.1768,260.1768,900.0
2023-02-21 13:35:00,267.5,267.63,267.37,267.43,1708.0,260.1379,260.2643,260.0115,260.0698,1708.0
2023-02-21 13:40:00,267.36,267.83,267.33,267.81,1534.0,260.0017,260.4588,259.9726,260.4394,1534.0
2023-02-21 13:45:00,267.87,267.87,267.63,267.65,1601.0,260.4977,260.4977,260.2643,260.2838,1601.0
2023-02-21 13:50:00,267.64,267.64,267.39,267.39,500.0,260.274,260.274,260.0309,260.0309,500.0
2023-02-21 13:55:00,267.5,267.52,267.4,267.5,1480.0,260.1379,260.1573,260.0406,260.1379,1480.0
2023-02-21 14:00:00,267.42,267.89,267.4,267.88,2630.0,260.0601,260.5172,260.0406,260.5074,2630.0
2023-02-21 14:05:00,267.91,268.06,267.89,267.9,1400.0,260.5366,260.6825,260.5172,260.5269,1400.0
2023-02-21 14:10:00,267.82,268.01,267.81,267.97,1900.0,260.4491,260.6339,260.4394,260.595,1900.0
2023-02-21 14:15:00,268.02,268.2,268.0,268.18,2718.0,260.6436,260.8186,260.6241,260.7992,2718.0
2023-02-21 14:20:00,268.11,268.22,268.04,268.22,2682.0,260.7311,260.8381,260.663,260.8381,2682.0
2023-02-21 14:25:00,268.16,268.52,268.16,268.49,3374.0,260.7797,261.1298,260.7797,261.1006,3374.0
2023-02-21 14:30:00,268.47,268.86,268.41,268.85,4416.0,261.0812,261.4605,261.0228,261.4507,4416.0
2023-02-21 14:35:00,269.0,269.0,268.51,268.52,1528.0,261.5966,261.5966,261.1201,261.1298,1528.0
2023-02-21 14:40:00,268.52,268.92,268.49,268.92,2103.0,261.1298,261.5188,261.1006,261.5188,2103.0
2023-02-21 14:45:00,268.93,269.18,268.89,269.03,5844.0,261.5285,261.7717,261.4896,261.6258,5844.0
2023-02-21 14:50:00,268.93,268.98,268.83,268.83,2366.0,261.5285,261.5772,261.4313,261.4313,2366.0
2023-02-21 14:55:00,268.76,269.04,268.74,269.0,1436.0,261.3632,261.6355,261.3438,261.5966,1436.0
2023-02-21 15:00:00,268.92,269.0,268.69,269.0,3020.0,261.5188,261.5966,261.2951,261.5966,3020.0
2023-02-21 15:05:00,269.0,269.03,268.55,268.55,1579.0,261.5966,261.6258,261.159,261.159,1579.0
2023-02-21 15:10:00,268.63,268.69,268.47,268.69,2105.0,261.2368,261.2951,261.0812,261.2951,2105.0
2023-02-21 15:15:00,268.71,268.94,268.71,268.93,3549.0,261.3146,261.5383,261.3146,261.5285,3549.0
2023-02-21 15:20:00,268.94,269.06,268.76,269.06,2126.0,261.5383,261.655,261.3632,261.655,2126.0
2023-02-21 15:25:00,268.88,268.88,268.53,268.53,1665.0,261.4799,261.4799,261.1395,261.1395,1665.0
2023-02-21 15:30:00,268.55,269.0,268.55,268.96,7009.0,261.159,261.5966,261.159,261.5577,7009.0
2023-02-21 15:35:00,268.95,268.95,268.57,268.57,2200.0,261.548,261.548,261.1784,261.1784,2200.0
2023-02-21 15:40:00,268.54,268.93,268.5,268.93,7913.0,261.1493,261.5285,261.1104,261.5285,7913.0
2023-02-21 15:45:00,268.97,269.27,268.91,269.17,7800.0,261.5674,261.8592,261.5091,261.7619,7800.0
2023-02-21 15:50:00,269.25,269.27,268.5,268.57,14192.0,261.8397,261.8592,261.1104,261.1784,14192.0
2023-02-21 15:55:00,268.5,268.63,268.25,268.42,27504.0,261.1104,261.2368,260.8673,261.0326,27504.0
2023-02-22 09:30:00,268.56,268.98,268.05,268.51,9741.0,261.1687,261.5772,260.6728,261.1201,9741.0
2023-02-22 09:35:00,268.51,268.56,268.42,268.54,1423.0,261.1201,261.1687,261.0326,261.1493,1423.0
2023-02-22 09:40:00,268.58,268.75,268.19,268.75,1900.0,261.1882,261.3535,260.8089,261.3535,1900.0
2023-02-22 09:45:00,268.81,268.81,267.94,268.3,4001.0,261.4118,261.4118,260.5658,260.9159,4001.0
2023-02-22 09:50:00,268.33,268.33,267.8,267.8,900.0,260.945,260.945,260.4296,260.4296,900.0
2023-02-22 09:55:00,267.68,268.26,267.58,267.75,1825.0,260.3129,260.877,260.2157,260.381,1825.0
2023-02-22 10:00:00,267.97,267.97,267.36,267.48,1542.0,260.595,260.595,260.0017,260.1184,1542.0
2023-02-22 10:05:00,267.47,267.61,267.07,267.07,15482.0,260.1087,260.2449,259.7197,259.7197,15482.0
2023-02-22 10:10:00,266.85,266.92,266.35,266.36,1315.0,259.5058,259.5739,259.0195,259.0293,1315.0
2023-02-22 10:15:00,266.38,266.38,265.44,265.44,11673.0,259.0487,259.0487,258.1346,258.1346,11673.0
2023-02-22 10:20:00,265.39,266.12,265.39,265.93,4400.0,258.086,258.7959,258.086,258.6111,4400.0
2023-02-22 10:25:00,265.9,266.18,265.89,265.99,3132.0,258.5819,258.8542,258.5722,258.6694,3132.0
2023-02-22 10:30:00,265.84,265.96,265.35,265.39,1225.0,258.5236,258.6403,258.0471,258.086,1225.0
2023-02-22 10:35:00,265.33,265.37,265.11,265.11,654.0,258.0276,258.0665,257.8137,257.8137,654.0
2023-02-22 10:40:00,265.14,265.21,264.64,264.64,7057.0,257.8428,257.9109,257.3566,257.3566,7057.0
2023-02-22 10:45:00,264.76,265.16,264.49,265.16,4637.0,257.4733,257.8623,257.2107,257.8623,4637.0
2023-02-22 10:50:00,265.12,265.63,264.96,265.54,20400.0,257.8234,258.3194,257.6678,258.2318,20400.0
2023-02-22 10:55:00,265.54,265.85,265.44,265.73,4092.0,258.2318,258.5333,258.1346,258.4166,4092.0
2023-02-22 11:00:00,265.91,265.99,265.63,265.81,2500.0,258.5917,258.6694,258.3194,258.4944,2500.0
2023-02-22 11:05:00,265.93,265.97,265.7,265.97,2716.0,258.6111,258.65,258.3874,258.65,2716.0
2023-02-22 11:10:00,265.93,265.93,265.29,265.29,5457.0,258.6111,258.6111,257.9887,257.9887,5457.0
2023-02-22 11:15:00,265.3,265.42,265.29,265.31,813.0,257.9984,258.1151,257.9887,258.0082,813.0
2023-02-22 11:20:00,265.31,265.65,265.31,265.58,2231.0,258.0082,258.3388,258.0082,258.2707,2231.0
2023-02-22 11:25:00,265.5,265.5,265.01,265.07,1380.0,258.1929,258.1929,257.7164,257.7748,1380.0
2023-02-22 11:30:00,265.13,265.52,265.0,265.52,2210.0,257.8331,258.2124,257.7067,258.2124,2210.0
2023-02-22 11:35:00,265.63,265.75,265.37,265.38,1367.0,258.3194,258.4361,258.0665,258.0762,1367.0
2023-02-22 11:40:00,265.55,265.82,265.55,265.73,882.0,258.2416,258.5041,258.2416,258.4166,882.0
2023-02-22 11:45:00,265.88,265.88,265.5,265.5,1999.0,258.5625,258.5625,258.1929,258.1929,1999.0
2023-02-22 11:50:00,265.58,265.7,265.45,265.56,3777.0,258.2707,258.3874,258.1443,258.2513,3777.0
2023-02-22 11:55:00,265.44,265.56,265.43,265.55,1324.0,258.1346,258.2513,258.1249,258.2416,1324.0
2023-02-22 12:00:00,265.46,265.54,265.38,265.43,877.0,258.154,258.2318,258.0762,258.1249,877.0
2023-02-22 12:05:00,265.58,265.76,265.48,265.48,3370.0,258.2707,258.4458,258.1735,258.1735,3370.0
2023-02-22 12:10:00,265.44,265.44,265.26,265.28,1305.0,258.1346,258.1346,257.9595,257.979,1305.0
2023-02-22 12:15:00,265.49,265.8,265.48,265.8,500.0,258.1832,258.4847,258.1735,258.4847,500.0
2023-02-22 12:20:00,265.9,265.92,265.75,265.75,1292.0,258.5819,258.6014,258.4361,258.4361,1292.0
2023-02-22 12:25:00,265.79,265.99,265.76,265.87,1340.0,258.475,258.6694,258.4458,258.5528,1340.0
2023-02-22 12:30:00,265.81,266.39,265.81,266.09,19020.0,258.4944,259.0584,258.4944,258.7667,19020.0
2023-02-22 12:35:00,266.19,266.25,265.94,265.94,14844.0,258.8639,258.9223,258.6208,258.6208,14844.0
2023-02-22 12:40:00,265.98,266.32,265.98,266.24,6423.0,258.6597,258.9904,258.6597,258.9126,6423.0
2023-02-22 12:45:00,266.3,266.42,265.95,265.97,16273.0,258.9709,259.0876,258.6306,258.65,16273.0
2023-02-22 12:50:00,266.01,266.18,265.91,265.91,8100.0,258.6889,258.8542,258.5917,258.5917,8100.0
2023-02-22 12:55:00,265.84,265.84,265.74,265.81,5584.0,258.5236,258.5236,258.4263,258.4944,5584.0
2023-02-22 13:00:00,265.75,265.87,265.69,265.69,491.0,258.4361,258.5528,258.3777,258.3777,491.0
2023-02-22 13:05:00,265.76,265.79,265.48,265.49,10015.0,258.4458,258.475,258.1735,258.1832,10015.0
2023-02-22 13:10:00,265.57,265.69,265.52,265.63,600.0,258.261,258.3777,258.2124,258.3194,600.0
2023-02-22 13:15:00,265.76,265.76,265.65,265.72,603.0,258.4458,258.4458,258.3388,258.4069,603.0
2023-02-22 13:20:00,265.82,265.98,265.82,265.98,300.0,258.5041,258.6597,258.5041,258.6597,300.0
2023-02-22 13:25:00,265.95,266.23,265.95,266.17,1697.0,258.6306,258.9028,258.6306,258.8445,1697.0
2023-02-22 13:30:00,266.26,266.27,265.7,265.75,1900.0,258.932,258.9417,258.3874,258.4361,1900.0
2023-02-22 13:35:00,265.78,265.98,265.71,265.77,14170.0,258.4652,258.6597,258.3972,258.4555,14170.0
2023-02-22 13:40:00,265.81,265.86,265.68,265.68,3001.0,258.4944,258.543,258.368,258.368,3001.0
2023-02-22 13:45:00,265.62,265.62,265.42,265.59,700.0,258.3096,258.3096,258.1151,258.2805,700.0
2023-02-22 13:50:00,265.57,265.57,265.27,265.36,1000.0,258.261,258.261,257.9693,258.0568,1000.0
2023-02-22 13:55:00,265.31,265.76,265.31,265.67,2300.0,258.0082,258.4458,258.0082,258.3583,2300.0
2023-02-22 14:00:00,265.62,265.8,265.09,265.71,2657.0,258.3096,258.4847,257.7942,258.3972,2657.0
2023-02-22 14:05:00,265.5,265.88,265.3,265.65,2578.0,258.1929,258.5625,257.9984,258.3388,2578.0
2023-02-22 14:10:00,265.71,265.74,264.97,265.23,1506.0,258.3972,258.4263,257.6775,257.9304,1506.0
2023-02-22 14:15:00,265.24,265.24,264.62,265.0,1400.0,257.9401,257.9401,257.3372,257.7067,1400.0
2023-02-22 14:20:00,265.39,265.39,264.8,264.8,2203.0,258.086,258.086,257.5122,257.5122,2203.0
2023-02-22 14:25:00,264.86,265.04,264.71,264.91,1334.0,257.5705,257.7456,257.4247,257.6192,1334.0
2023-02-22 14:30:00,264.99,264.99,264.47,264.49,9190.0,257.697,257.697,257.1913,257.2107,9190.0
2023-02-22 14:35:00,264.54,264.54,264.11,264.27,2348.0,257.2594,257.2594,256.8412,256.9968,2348.0
2023-02-22 14:40:00,264.25,264.25,263.91,264.07,1103.0,256.9773,256.9773,256.6467,256.8023,1103.0
2023-02-22 14:45:00,264.07,264.42,263.94,264.4,2100.0,256.8023,257.1427,256.6759,257.1232,2100.0
2023-02-22 14:50:00,264.33,264.33,263.72,263.73,1804.0,257.0551,257.0551,256.4619,256.4716,1804.0
2023-02-22 14:55:00,263.37,263.64,263.34,263.34,1900.0,256.1216,256.3841,256.0924,256.0924,1900.0
2023-02-22 15:00:00,263.33,263.46,263.27,263.39,4600.0,256.0827,256.2091,256.0243,256.141,4600.0
2023-02-22 15:05:00,263.5,263.5,263.23,263.35,1898.0,256.248,256.248,255.9854,256.1021,1898.0
2023-02-22 15:10:00,263.53,263.72,263.42,263.53,5030.0,256.2772,256.4619,256.1702,256.2772,5030.0
2023-02-22 15:15:00,263.52,264.1,263.45,263.89,3343.0,256.2674,256.8315,256.1994,256.6272,3343.0
2023-02-22 15:20:00,263.85,263.99,263.61,263.99,1974.0,256.5883,256.7245,256.355,256.7245,1974.0
2023-02-22 15:25:00,264.06,264.11,263.4,263.4,2202.0,256.7926,256.8412,256.1507,256.1507,2202.0
2023-02-22 15:30:00,263.38,263.54,263.21,263.32,3533.0,256.1313,256.2869,255.966,256.0729,3533.0
2023-02-22 15:35:00,263.4,263.54,263.06,263.49,6242.0,256.1507,256.2869,255.8201,256.2383,6242.0
2023-02-22 15:40:00,263.49,263.81,263.36,263.37,6772.0,256.2383,256.5494,256.1118,256.1216,6772.0
2023-02-22 15:45:00,263.31,263.43,263.1,263.11,4600.0,256.0632,256.1799,255.859,255.8687,4600.0
2023-02-22 15:50:00,263.03,263.57,262.8,263.55,13822.0,255.7909,256.3161,255.5672,256.2966,13822.0
2023-02-22 15:55:00,263.62,264.15,263.3,264.14,37643.0,256.3647,256.8801,256.0535,256.8704,37643.0
2023-02-23 09:30:00,265.7,265.7,264.24,265.26,6459.0,258.3874,258.3874,256.9676,257.9595,6459.0
2023-02-23 09:35:00,265.25,265.63,265.23,265.24,814.0,257.9498,258.3194,257.9304,257.9401,814.0
2023-02-23 09:40:00,265.24,265.37,264.82,265.0,6044.0,257.9401,258.0665,257.5317,257.7067,6044.0
2023-02-23 09:45:00,265.0,265.55,264.87,265.25,6045.0,257.7067,258.2416,257.5803,257.9498,6045.0
2023-02-23 09:50:00,265.35,265.8,265.33,265.8,500.0,258.0471,258.4847,258.0276,258.4847,500.0
2023-02-23 09:55:00,265.57,266.11,265.57,265.79,2148.0,258.261,258.7861,258.261,258.475,2148.0
2023-02-23 10:00:00,265.9,265.9,265.52,265.64,2113.0,258.5819,258.5819,258.2124,258.3291,2113.0
2023-02-23 10:05:00,265.59,265.69,265.13,265.27,2173.0,258.2805,258.3777,257.8331,257.9693,2173.0
2023-02-23 10:10:00,265.27,265.27,264.77,264.77,2757.0,257.9693,257.9693,257.483,257.483,2757.0
2023-02-23 10:15:00,264.84,264.96,264.75,264.83,2307.0,257.5511,257.6678,257.4636,257.5414,2307.0
2023-02-23 10:20:00,264.88,265.0,264.79,265.0,3956.0,257.59,257.7067,257.5025,257.7067,3956.0
2023-02-23 10:25:00,265.0,265.0,264.43,264.43,4981.0,257.7067,257.7067,257.1524,257.1524,4981.0
2023-02-23 10:30:00,264.5,264.63,264.08,264.63,4153.0,257.2205,257.3469,256.812,257.3469,4153.0
2023-02-23 10:35:00,264.63,264.92,264.63,264.73,1920.0,257.3469,257.6289,257.3469,257.4441,1920.0
2023-02-23 10:40:00,264.68,264.68,264.14,264.41,4559.0,257.3955,257.3955,256.8704,257.1329,4559.0
2023-02-23 10:45:00,264.39,264.39,263.42,263.49,3927.0,257.1135,257.1135,256.1702,256.2383,3927.0
2023-02-23 10:50:00,263.4,263.77,263.24,263.6,4591.0,256.1507,256.5105,255.9951,256.3452,4591.0
2023-02-23 10:55:00,263.59,263.79,263.27,263.71,14004.0,256.3355,256.53,256.0243,256.4522,14004.0
2023-02-23 11:00:00,263.64,263.83,263.58,263.81,764.0,256.3841,256.5689,256.3258,256.5494,764.0
2023-02-23 11:05:00,263.83,263.83,263.15,263.27,2634.0,256.5689,256.5689,255.9076,256.0243,2634.0
2023-02-23 11:10:00,263.47,263.88,263.45,263.78,1237.0,256.2188,256.6175,256.1994,256.5203,1237.0
2023-02-23 11:15:00,263.73,263.73,263.29,263.3,2617.0,256.4716,256.4716,256.0438,256.0535,2617.0
2023-02-23 11:20:00,263.29,263.29,262.96,263.02,9867.0,256.0438,256.0438,255.7228,255.7812,9867.0
2023-02-23 11:25:00,263.02,263.11,262.89,262.98,8820.0,255.7812,255.8687,255.6548,255.7423,8820.0
2023-02-23 11:30:00,262.85,263.53,262.84,263.52,944.0,255.6159,256.2772,255.6061,256.2674,944.0
2023-02-23 11:35:00,263.56,263.57,262.9,262.91,4170.0,256.3063,256.3161,255.6645,255.6742,4170.0
2023-02-23 11:40:00,262.88,262.89,262.32,262.4,3730.0,255.645,255.6548,255.1005,255.1783,3730.0
2023-02-23 11:45:00,262.47,262.69,262.46,262.54,3747.0,255.2463,255.4603,255.2366,255.3144,3747.0
2023-02-23 11:50:00,262.5,262.52,262.29,262.35,2453.0,255.2755,255.295,255.0713,255.1296,2453.0
2023-02-23 11:55:00,262.37,262.37,262.21,262.22,3400.0,255.1491,255.1491,254.9935,255.0032,3400.0
2023-02-23 12:00:00,262.21,262.45,262.12,262.32,8362.0,254.9935,255.2269,254.906,255.1005,8362.0
2023-02-23 12:05:00,262.46,262.67,262.36,262.55,3268.0,255.2366,255.4408,255.1394,255.3241,3268.0
2023-02-23 12:10:00,262.53,262.58,262.33,262.57,2300.0,255.3047,255.3533,255.1102,255.3436,2300.0
2023-02-23 12:15:00,262.65,262.79,262.5,262.5,3026.0,255.4214,255.5575,255.2755,255.2755,3026.0
2023-02-23 12:20:00,262.75,262.85,262.49,262.85,2368.0,255.5186,255.6159,255.2658,255.6159,2368.0
2023-02-23 12:25:00,262.85,262.89,262.56,262.81,4436.0,255.6159,255.6548,255.3338,255.577,4436.0
2023-02-23 12:30:00,262.62,262.62,262.24,262.49,3401.0,255.3922,255.3922,255.0227,255.2658,3401.0
2023-02-23 12:35:00,262.5,262.83,262.5,262.81,2554.0,255.2755,255.5964,255.2755,255.577,2554.0
2023-02-23 12:40:00,262.96,263.54,262.96,263.12,9301.0,255.7228,256.2869,255.7228,255.8784,9301.0
2023-02-23 12:45:00,263.12,263.36,262.88,263.13,7921.0,255.8784,256.1118,255.645,255.8882,7921.0
2023-02-23 12:50:00,263.13,263.22,263.03,263.13,2600.0,255.8882,255.9757,255.7909,255.8882,2600.0
2023-02-23 12:55:00,263.31,263.54,263.3,263.5,2500.0,256.0632,256.2869,256.0535,256.248,2500.0
2023-02-23 13:00:00,263.38,263.47,262.86,263.01,9001.0,256.1313,256.2188,255.6256,255.7715,9001.0
2023-02-23 13:05:00,263.01,263.08,262.96,263.06,1400.0,255.7715,255.8395,255.7228,255.8201,1400.0
2023-02-23 13:10:00,263.11,263.34,263.1,263.33,832.0,255.8687,256.0924,255.859,256.0827,832.0
2023-02-23 13:15:00,263.51,263.52,263.35,263.52,610.0,256.2577,256.2674,256.1021,256.2674,610.0
2023-02-23 13:20:00,263.48,263.58,263.48,263.49,1296.0,256.2285,256.3258,256.2285,256.2383,1296.0
2023-02-23 13:25:00,263.54,263.55,263.3,263.35,2228.0,256.2869,256.2966,256.0535,256.1021,2228.0
2023-02-23 13:30:00,263.42,263.42,263.23,263.41,805.0,256.1702,256.1702,255.9854,256.1605,805.0
2023-02-23 13:35:00,263.5,263.98,263.5,263.98,1836.0,256.248,256.7148,256.248,256.7148,1836.0
2023-02-23 13:40:00,263.91,264.16,263.91,263.94,3378.0,256.6467,256.8898,256.6467,256.6759,3378.0
2023-02-23 13:45:00,263.83,263.83,263.83,263.83,100.0,256.5689,256.5689,256.5689,256.5689,100.0
2023-02-23 13:50:00,264.07,264.08,263.93,264.05,1500.0,256.8023,256.812,256.6661,256.7828,1500.0
2023-02-23 13:55:00,263.95,264.23,263.78,264.23,1350.0,256.6856,256.9579,256.5203,256.9579,1350.0
2023-02-23 14:00:00,264.19,264.23,263.9,264.08,1234.0,256.919,256.9579,256.637,256.812,1234.0
2023-02-23 14:05:00,264.11,264.27,264.1,264.21,1000.0,256.8412,256.9968,256.8315,256.9384,1000.0
2023-02-23 14:10:00,264.11,264.12,263.88,263.95,3678.0,256.8412,256.8509,256.6175,256.6856,3678.0
2023-02-23 14:15:00,263.99,264.29,263.99,264.17,4871.0,256.7245,257.0162,256.7245,256.8995,4871.0
2023-02-23 14:20:00,264.17,264.31,264.09,264.17,13472.0,256.8995,257.0357,256.8217,256.8995,13472.0
2023-02-23 14:25:00,264.2,264.4,264.14,264.31,6592.0,256.9287,257.1232,256.8704,257.0357,6592.0
2023-02-23 14:30:00,264.25,264.52,264.22,264.51,5646.0,256.9773,257.2399,256.9482,257.2302,5646.0
2023-02-23 14:35:00,264.6,264.65,264.49,264.52,1953.0,257.3177,257.3663,257.2107,257.2399,1953.0
2023-02-23 14:40:00,264.51,264.62,264.34,264.51,3000.0,257.2302,257.3372,257.0649,257.2302,3000.0
2023-02-23 14:45:00,264.44,264.49,264.19,264.32,10209.0,257.1621,257.2107,256.919,257.0454,10209.0
2023-02-23 14:50:00,264.43,264.45,264.19,264.45,4023.0,257.1524,257.1718,256.919,257.1718,4023.0
2023-02-23 14:55:00,264.44,264.48,264.21,264.29,10139.0,257.1621,257.201,256.9384,257.0162,10139.0
2023-02-23 15:00:00,264.29,264.71,264.29,264.71,5487.0,257.0162,257.4247,257.0162,257.4247,5487.0
2023-02-23 15:05:00,264.74,264.83,264.67,264.72,2004.0,257.4539,257.5414,257.3858,257.4344,2004.0
2023-02-23 15:10:00,264.69,264.73,264.35,264.46,5113.0,257.4052,257.4441,257.0746,257.1816,5113.0
2023-02-23 15:15:00,264.36,264.67,264.36,264.54,2900.0,257.0843,257.3858,257.0843,257.2594,2900.0
2023-02-23 15:20:00,264.49,264.58,264.31,264.57,2901.0,257.2107,257.2983,257.0357,257.2885,2901.0
2023-02-23 15:25:00,264.41,264.86,264.39,264.84,4282.0,257.1329,257.5705,257.1135,257.5511,4282.0
2023-02-23 15:30:00,264.8,264.8,264.35,264.53,5812.0,257.5122,257.5122,257.0746,257.2496,5812.0
2023-02-23 15:35:00,264.47,264.55,264.28,264.36,9655.0,257.1913,257.2691,257.0065,257.0843,9655.0
2023-02-23 15:40:00,264.38,264.74,264.29,264.35,7953.0,257.1038,257.4539,257.0162,257.0746,7953.0
2023-02-23 15:45:00,264.23,264.31,264.05,264.06,8582.0,256.9579,257.0357,256.7828,256.7926,8582.0
2023-02-23 15:50:00,264.11,264.31,263.94,264.27,24037.0,256.8412,257.0357,256.6759,256.9968,24037.0
2023-02-23 15:55:00,264.31,264.6,263.97,264.0,107788.0,257.0357,257.3177,256.705,256.7342,107788.0
2023-02-24 09:30:00,261.91,262.33,261.47,261.86,31623.0,254.7017,255.1102,254.2738,254.6531,31623.0
2023-02-24 09:35:00,262.23,262.32,261.48,261.98,5570.0,255.0129,255.1005,254.2836,254.7698,5570.0
2023-02-24 09:40:00,261.97,262.44,261.72,261.72,15652.0,254.7601,255.2172,254.517,254.517,15652.0
2023-02-24 09:45:00,261.72,261.95,261.5,261.95,1524.0,254.517,254.7406,254.303,254.7406,1524.0
2023-02-24 09:50:00,261.62,262.09,261.62,261.98,1530.0,254.4197,254.8768,254.4197,254.7698,1530.0
2023-02-24 09:55:00,261.93,262.02,261.46,261.59,1500.0,254.7212,254.8087,254.2641,254.3905,1500.0
2023-02-24 10:00:00,261.45,262.29,261.45,262.25,4101.0,254.2544,255.0713,254.2544,255.0324,4101.0
2023-02-24 10:05:00,262.26,262.6,262.07,262.43,27359.0,255.0421,255.3727,254.8573,255.2074,27359.0
2023-02-24 10:10:00,262.38,262.54,262.24,262.44,1623.0,255.1588,255.3144,255.0227,255.2172,1623.0
2023-02-24 10:15:00,262.29,262.75,262.12,262.65,1631.0,255.0713,255.5186,254.906,255.4214,1631.0
2023-02-24 10:20:00,262.72,262.86,262.61,262.74,1089.0,255.4894,255.6256,255.3825,255.5089,1089.0
2023-02-24 10:25:00,262.63,263.0,262.61,262.77,1232.0,255.4019,255.7617,255.3825,255.5381,1232.0
2023-02-24 10:30:00,262.64,262.91,262.36,262.91,1289.0,255.4116,255.6742,255.1394,255.6742,1289.0
2023-02-24 10:35:00,263.01,263.34,262.76,262.9,1981.0,255.7715,256.0924,255.5283,255.6645,1981.0
2023-02-24 10:40:00,262.86,262.86,262.45,262.7,1272.0,255.6256,255.6256,255.2269,255.47,1272.0
2023-02-24 10:45:00,262.72,262.87,262.35,262.35,2841.0,255.4894,255.6353,255.1296,255.1296,2841.0
2023-02-24 10:50:00,262.51,262.51,262.08,262.08,572.0,255.2852,255.2852,254.8671,254.8671,572.0
2023-02-24 10:55:00,262.0,262.08,261.87,262.0,1466.0,254.7893,254.8671,254.6628,254.7893,1466.0
2023-02-24 11:00:00,262.04,262.07,261.68,261.79,1249.0,254.8282,254.8573,254.4781,254.585,1249.0
2023-02-24 11:05:00,261.85,262.14,261.85,262.0,1918.0,254.6434,254.9254,254.6434,254.7893,1918.0
2023-02-24 11:10:00,262.03,262.03,261.73,261.73,1100.0,254.8184,254.8184,254.5267,254.5267,1100.0
2023-02-24 11:15:00,261.84,262.08,261.82,261.82,2114.0,254.6337,254.8671,254.6142,254.6142,2114.0
2023-02-24 11:20:00,261.9,261.9,261.79,261.81,400.0,254.692,254.692,254.585,254.6045,400.0
2023-02-24 11:25:00,261.94,262.35,261.79,262.23,1310.0,254.7309,255.1296,254.585,255.0129,1310.0
2023-02-24 11:30:00,262.21,262.31,261.99,262.11,4669.0,254.9935,255.0907,254.7795,254.8962,4669.0
2023-02-24 11:35:00,261.76,261.95,261.59,261.67,985.0,254.5559,254.7406,254.3905,254.4683,985.0
2023-02-24 11:40:00,261.73,262.19,261.73,262.19,1883.0,254.5267,254.974,254.5267,254.974,1883.0
2023-02-24 11:45:00,262.21,262.21,261.56,261.73,3207.0,254.9935,254.9935,254.3614,254.5267,3207.0
2023-02-24 11:50:00,261.74,262.05,261.72,261.74,1610.0,254.5364,254.8379,254.517,254.5364,1610.0
2023-02-24 11:55:00,261.91,262.04,261.8,261.85,6007.0,254.7017,254.8282,254.5948,254.6434,6007.0
2023-02-24 12:00:00,261.92,261.93,261.51,261.64,2309.0,254.7115,254.7212,254.3127,254.4392,2309.0
2023-02-24 12:05:00,261.47,261.67,261.37,261.38,1809.0,254.2738,254.4683,254.1766,254.1863,1809.0
2023-02-24 12:10:00,261.38,261.39,261.16,261.25,6314.0,254.1863,254.1961,253.9724,254.0599,6314.0
2023-02-24 12:15:00,261.25,261.3,261.06,261.13,2616.0,254.0599,254.1085,253.8751,253.9432,2616.0
2023-02-24 12:20:00,261.18,261.18,260.93,261.04,3700.0,253.9918,253.9918,253.7487,253.8557,3700.0
2023-02-24 12:25:00,260.84,260.88,260.71,260.88,794.0,253.6612,253.7001,253.5348,253.7001,794.0
2023-02-24 12:30:00,261.01,261.12,260.88,260.88,1500.0,253.8265,253.9335,253.7001,253.7001,1500.0
2023-02-24 12:35:00,260.98,261.04,260.75,260.75,2893.0,253.7973,253.8557,253.5737,253.5737,2893.0
2023-02-24 12:40:00,260.57,260.58,260.41,260.44,4755.0,253.3986,253.4083,253.243,253.2722,4755.0
2023-02-24 12:45:00,260.51,260.53,260.31,260.53,7956.0,253.3403,253.3597,253.1458,253.3597,7956.0
2023-02-24 12:50:00,260.53,260.58,260.34,260.49,4808.0,253.3597,253.4083,253.1749,253.3208,4808.0
2023-02-24 12:55:00,260.43,260.49,260.42,260.43,1584.0,253.2625,253.3208,253.2527,253.2625,1584.0
2023-02-24 13:00:00,260.35,260.61,260.33,260.48,2520.0,253.1847,253.4375,253.1652,253.3111,2520.0
2023-02-24 13:05:00,260.53,260.53,260.37,260.43,1007.0,253.3597,253.3597,253.2041,253.2625,1007.0
2023-02-24 13:10:00,260.5,260.5,260.17,260.19,2071.0,253.3305,253.3305,253.0096,253.0291,2071.0
2023-02-24 13:15:00,260.22,260.37,260.21,260.3,2368.0,253.0583,253.2041,253.0485,253.136,2368.0
2023-02-24 13:20:00,260.3,260.57,260.23,260.57,3715.0,253.136,253.3986,253.068,253.3986,3715.0
2023-02-24 13:25:00,260.47,260.51,260.23,260.23,4932.0,253.3014,253.3403,253.068,253.068,4932.0
2023-02-24 13:30:00,260.16,260.2,259.76,260.05,7176.0,252.9999,253.0388,252.6109,252.8929,7176.0
2023-02-24 13:35:00,260.05,260.62,260.05,260.54,4027.0,252.8929,253.4472,252.8929,253.3694,4027.0
2023-02-24 13:40:00,260.5,260.7,260.43,260.5,3401.0,253.3305,253.525,253.2625,253.3305,3401.0
2023-02-24 13:45:00,260.47,260.53,260.41,260.41,4639.0,253.3014,253.3597,253.243,253.243,4639.0
2023-02-24 13:50:00,260.49,260.73,260.41,260.6,9884.0,253.3208,253.5542,253.243,253.4278,9884.0
2023-02-24 13:55:00,260.66,260.69,260.46,260.57,5698.0,253.4861,253.5153,253.2916,253.3986,5698.0
2023-02-24 14:00:00,260.65,260.98,260.51,260.93,7196.0,253.4764,253.7973,253.3403,253.7487,7196.0
2023-02-24 14:05:00,260.92,260.92,260.7,260.76,2659.0,253.739,253.739,253.525,253.5834,2659.0
2023-02-24 14:10:00,260.81,260.82,260.47,260.47,5490.0,253.632,253.6417,253.3014,253.3014,5490.0
2023-02-24 14:15:00,260.48,260.68,260.46,260.53,4316.0,253.3111,253.5056,253.2916,253.3597,4316.0
2023-02-24 14:20:00,260.46,260.56,260.18,260.32,7771.0,253.2916,253.3889,253.0194,253.1555,7771.0
2023-02-24 14:25:00,260.36,260.59,260.29,260.4,10799.0,253.1944,253.4181,253.1263,253.2333,10799.0
2023-02-24 14:30:00,260.48,260.57,260.29,260.38,3053.0,253.3111,253.3986,253.1263,253.2138,3053.0
2023-02-24 14:35:00,260.37,260.71,260.26,260.41,8912.0,253.2041,253.5348,253.0972,253.243,8912.0
2023-02-24 14:40:00,260.42,260.78,260.42,260.77,5176.0,253.2527,253.6028,253.2527,253.5931,5176.0
2023-02-24 14:45:00,260.93,261.68,260.93,261.68,1167.0,253.7487,254.4781,253.7487,254.4781,1167.0
2023-02-24 14:50:00,261.6,261.98,261.57,261.74,2221.0,254.4003,254.7698,254.3711,254.5364,2221.0
2023-02-24 14:55:00,261.71,262.05,261.7,261.9,2416.0,254.5072,254.8379,254.4975,254.692,2416.0
2023-02-24 15:00:00,261.95,262.06,261.53,261.58,3228.0,254.7406,254.8476,254.3322,254.3808,3228.0
2023-02-24 15:05:00,261.52,261.74,261.33,261.53,2096.0,254.3225,254.5364,254.1377,254.3322,2096.0
2023-02-24 15:10:00,261.56,261.56,261.2,261.2,2019.0,254.3614,254.3614,254.0113,254.0113,2019.0
2023-02-24 15:15:00,261.2,261.2,260.72,260.81,9932.0,254.0113,254.0113,253.5445,253.632,9932.0
2023-02-24 15:20:00,260.87,261.12,260.8,261.1,7033.0,253.6904,253.9335,253.6223,253.914,7033.0
2023-02-24 15:25:00,261.13,261.42,261.06,261.07,3569.0,253.9432,254.2252,253.8751,253.8849,3569.0
2023-02-24 15:30:00,261.15,261.24,260.88,261.02,3432.0,253.9627,254.0502,253.7001,253.8362,3432.0
2023-02-24 15:35:00,260.81,260.95,260.76,260.76,2926.0,253.632,253.7682,253.5834,253.5834,2926.0
2023-02-24 15:40:00,260.72,260.95,260.63,260.95,5474.0,253.5445,253.7682,253.457,253.7682,5474.0
2023-02-24 15:45:00,260.87,260.88,260.41,260.48,6041.0,253.6904,253.7001,253.243,253.3111,6041.0
2023-02-24 15:50:00,260.47,261.11,260.3,261.11,13657.0,253.3014,253.9238,253.136,253.9238,13657.0
2023-02-24 15:55:00,261.08,261.83,260.82,261.8,58169.0,253.8946,254.6239,253.6417,254.5948,58169.0
2023-02-27 09:30:00,264.47,264.92,262.96,264.42,6048.0,257.1913,257.6289,255.7228,257.1427,6048.0
2023-02-27 09:35:00,264.42,264.42,263.72,263.73,500.0,257.1427,257.1427,256.4619,256.4716,500.0
2023-02-27 09:40:00,264.02,264.84,264.02,264.84,300.0,256.7537,257.5511,256.7537,257.5511,300.0
2023-02-27 09:45:00,264.68,264.91,264.21,264.91,1228.0,257.3955,257.6192,256.9384,257.6192,1228.0
2023-02-27 09:50:00,264.77,264.91,264.38,264.63,1844.0,257.483,257.6192,257.1038,257.3469,1844.0
2023-02-27 09:55:00,264.76,264.77,264.4,264.4,802.0,257.4733,257.483,257.1232,257.1232,802.0
2023-02-27 10:00:00,264.56,264.98,264.51,264.98,1313.0,257.2788,257.6872,257.2302,257.6872,1313.0
2023-02-27 10:05:00,264.96,265.1,264.93,264.94,700.0,257.6678,257.8039,257.6386,257.6483,700.0
2023-02-27 10:10:00,264.9,264.9,264.45,264.45,1600.0,257.6094,257.6094,257.1718,257.1718,1600.0
2023-02-27 10:15:00,264.54,264.65,264.21,264.56,10213.0,257.2594,257.3663,256.9384,257.2788,10213.0
2023-02-27 10:20:00,264.42,264.42,264.25,264.27,810.0,257.1427,257.1427,256.9773,256.9968,810.0
2023-02-27 10:25:00,264.47,264.63,264.47,264.62,804.0,257.1913,257.3469,257.1913,257.3372,804.0
2023-02-27 10:30:00,264.67,264.7,264.53,264.53,1347.0,257.3858,257.415,257.2496,257.2496,1347.0
2023-02-27 10:35:00,264.37,264.37,263.78,263.91,1400.0,257.094,257.094,256.5203,256.6467,1400.0
2023-02-27 10:40:00,263.73,263.77,263.36,263.38,1218.0,256.4716,256.5105,256.1118,256.1313,1218.0
2023-02-27 10:45:00,263.41,263.45,263.35,263.36,700.0,256.1605,256.1994,256.1021,256.1118,700.0
2023-02-27 10:50:00,263.23,263.3,263.11,263.26,433.0,255.9854,256.0535,255.8687,256.0146,433.0
2023-02-27 10:55:00,263.09,263.09,262.84,263.01,1400.0,255.8493,255.8493,255.6061,255.7715,1400.0
2023-02-27 11:00:00,263.18,263.29,263.18,263.28,800.0,255.9368,256.0438,255.9368,256.034,800.0
2023-02-27 11:05:00,263.1,263.17,263.0,263.06,1580.0,255.859,255.9271,255.7617,255.8201,1580.0
2023-02-27 11:10:00,263.11,263.21,262.42,262.42,1826.0,255.8687,255.966,255.1977,255.1977,1826.0
2023-02-27 11:15:00,262.38,262.58,262.33,262.45,2476.0,255.1588,255.3533,255.1102,255.2269,2476.0
2023-02-27 11:20:00,262.5,262.58,262.33,262.34,2632.0,255.2755,255.3533,255.1102,255.1199,2632.0
2023-02-27 11:25:00,262.38,262.38,261.93,262.07,2789.0,255.1588,255.1588,254.7212,254.8573,2789.0
2023-02-27 11:30:00,262.19,262.19,261.71,261.74,1646.0,254.974,254.974,254.5072,254.5364,1646.0
2023-02-27 11:35:00,261.63,262.04,261.63,262.03,1277.0,254.4294,254.8282,254.4294,254.8184,1277.0
2023-02-27 11:40:00,262.06,262.3,262.05,262.29,1146.0,254.8476,255.081,254.8379,255.0713,1146.0
2023-02-27 11:45:00,262.34,262.34,262.2,262.2,1090.0,255.1199,255.1199,254.9838,254.9838,1090.0
2023-02-27 11:50:00,262.03,262.21,262.02,262.21,600.0,254.8184,254.9935,254.8087,254.9935,600.0
2023-02-27 11:55:00,262.21,262.46,262.21,262.45,1000.0,254.9935,255.2366,254.9935,255.2269,1000.0
2023-02-27 12:00:00,262.55,262.57,262.31,262.47,1493.0,255.3241,255.3436,255.0907,255.2463,1493.0
2023-02-27 12:05:00,262.29,262.55,262.27,262.55,700.0,255.0713,255.3241,255.0518,255.3241,700.0
2023-02-27 12:10:00,262.76,262.85,262.74,262.85,602.0,255.5283,255.6159,255.5089,255.6159,602.0
2023-02-27 12:15:00,262.81,262.88,262.74,262.74,1061.0,255.577,255.645,255.5089,255.5089,1061.0
2023-02-27 12:20:00,262.63,262.63,262.41,262.54,3296.0,255.4019,255.4019,255.188,255.3144,3296.0
2023-02-27 12:25:00,262.6,262.84,262.59,262.84,587.0,255.3727,255.6061,255.363,255.6061,587.0
2023-02-27 12:30:00,262.84,263.28,262.84,263.22,2636.0,255.6061,256.034,255.6061,255.9757,2636.0
2023-02-27 12:35:00,263.22,263.22,263.07,263.13,2100.0,255.9757,255.9757,255.8298,255.8882,2100.0
2023-02-27 12:40:00,263.1,263.14,262.76,262.81,1997.0,255.859,255.8979,255.5283,255.577,1997.0
2023-02-27 12:45:00,262.81,263.09,262.79,263.09,948.0,255.577,255.8493,255.5575,255.8493,948.0
2023-02-27 12:50:00,263.09,263.09,262.79,263.01,2978.0,255.8493,255.8493,255.5575,255.7715,2978.0
2023-02-27 12:55:00,263.1,263.11,263.08,263.11,400.0,255.859,255.8687,255.8395,255.8687,400.0
2023-02-27 13:00:00,263.22,263.24,263.15,263.2,1434.0,255.9757,255.9951,255.9076,255.9562,1434.0
2023-02-27 13:05:00,263.13,263.4,263.13,263.4,1119.0,255.8882,256.1507,255.8882,256.1507,1119.0
2023-02-27 13:10:00,263.38,263.39,263.14,263.14,1630.0,256.1313,256.141,255.8979,255.8979,1630.0
2023-02-27 13:15:00,263.27,263.41,263.27,263.38,500.0,256.0243,256.1605,256.0243,256.1313,500.0
2023-02-27 13:20:00,263.41,263.54,263.31,263.31,1424.0,256.1605,256.2869,256.0632,256.0632,1424.0
2023-02-27 13:25:00,263.38,263.39,263.18,263.23,1677.0,256.1313,256.141,255.9368,255.9854,1677.0
2023-02-27 13:30:00,263.32,263.47,263.28,263.47,700.0,256.0729,256.2188,256.034,256.2188,700.0
2023-02-27 13:35:00,263.51,263.58,263.3,263.55,2971.0,256.2577,256.3258,256.0535,256.2966,2971.0
2023-02-27 13:40:00,263.67,263.67,263.37,263.37,817.0,256.4133,256.4133,256.1216,256.1216,817.0
2023-02-27 13:45:00,263.35,263.58,263.27,263.48,3600.0,256.1021,256.3258,256.0243,256.2285,3600.0
2023-02-27 13:50:00,263.58,263.98,263.58,263.97,1861.0,256.3258,256.7148,256.3258,256.705,1861.0
2023-02-27 13:55:00,263.98,264.04,263.76,263.91,2585.0,256.7148,256.7731,256.5008,256.6467,2585.0
2023-02-27 14:00:00,263.94,264.22,263.93,264.12,1787.0,256.6759,256.9482,256.6661,256.8509,1787.0
2023-02-27 14:05:00,264.09,264.23,263.89,263.89,2266.0,256.8217,256.9579,256.6272,256.6272,2266.0
2023-02-27 14:10:00,263.87,263.95,263.87,263.9,1107.0,256.6078,256.6856,256.6078,256.637,1107.0
2023-02-27 14:15:00,263.85,263.86,263.12,263.17,4478.0,256.5883,256.5981,255.8784,255.9271,4478.0
2023-02-27 14:20:00,263.0,263.0,262.67,262.81,2454.0,255.7617,255.7617,255.4408,255.577,2454.0
2023-02-27 14:25:00,262.92,262.92,262.61,262.61,2198.0,255.6839,255.6839,255.3825,255.3825,2198.0
2023-02-27 14:30:00,262.58,262.9,262.58,262.9,1059.0,255.3533,255.6645,255.3533,255.6645,1059.0
2023-02-27 14:35:00,262.94,263.05,262.76,262.76,2046.0,255.7034,255.8104,255.5283,255.5283,2046.0
2023-02-27 14:40:00,262.75,262.88,262.41,262.48,2840.0,255.5186,255.645,255.188,255.2561,2840.0
2023-02-27 14:45:00,262.43,262.43,262.09,262.17,2494.0,255.2074,255.2074,254.8768,254.9546,2494.0
2023-02-27 14:50:00,262.31,262.56,262.31,262.4,2450.0,255.0907,255.3338,255.0907,255.1783,2450.0
2023-02-27 14:55:00,262.57,262.63,262.44,262.49,1690.0,255.3436,255.4019,255.2172,255.2658,1690.0
2023-02-27 15:00:00,262.44,262.49,262.23,262.31,3118.0,255.2172,255.2658,255.0129,255.0907,3118.0
2023-02-27 15:05:00,262.35,262.35,262.13,262.13,1304.0,255.1296,255.1296,254.9157,254.9157,1304.0
2023-02-27 15:10:00,262.18,262.68,262.17,262.67,2112.0,254.9643,255.4505,254.9546,255.4408,2112.0
2023-02-27 15:15:00,262.64,262.64,262.09,262.09,2680.0,255.4116,255.4116,254.8768,254.8768,2680.0
2023-02-27 15:20:00,262.03,262.09,261.91,262.09,1490.0,254.8184,254.8768,254.7017,254.8768,1490.0
2023-02-27 15:25:00,262.09,262.17,261.97,262.17,1400.0,254.8768,254.9546,254.7601,254.9546,1400.0
2023-02-27 15:30:00,262.1,262.22,261.95,262.14,3948.0,254.8865,255.0032,254.7406,254.9254,3948.0
2023-02-27 15:35:00,262.2,262.22,261.78,262.01,2938.0,254.9838,255.0032,254.5753,254.799,2938.0
2023-02-27 15:40:00,262.05,262.46,261.98,262.41,2771.0,254.8379,255.2366,254.7698,255.188,2771.0
2023-02-27 15:45:00,262.49,262.55,262.2,262.21,3102.0,255.2658,255.3241,254.9838,254.9935,3102.0
2023-02-27 15:50:00,262.31,262.71,262.31,262.43,11188.0,255.0907,255.4797,255.0907,255.2074,11188.0
2023-02-27 15:55:00,262.37,263.05,262.37,262.97,22997.0,255.1491,255.8104,255.1491,255.7326,22997.0
2023-02-28 09:30:00,262.66,262.88,262.26,262.26,3457.0,255.4311,255.645,255.0421,255.0421,3457.0
2023-02-28 09:35:00,262.96,263.69,262.96,263.54,1454.0,255.7228,256.4327,255.7228,256.2869,1454.0
2023-02-28 09:40:00,263.37,264.17,263.36,264.17,1002.0,256.1216,256.8995,256.1118,256.8995,1002.0
2023-02-28 09:45:00,264.45,264.54,264.16,264.17,1414.0,257.1718,257.2594,256.8898,256.8995,1414.0
2023-02-28 09:50:00,263.9,264.14,263.85,263.9,1600.0,256.637,256.8704,256.5883,256.637,1600.0
2023-02-28 09:55:00,263.95,263.95,263.79,263.86,400.0,256.6856,256.6856,256.53,256.5981,400.0
2023-02-28 10:00:00,264.22,264.87,264.17,264.67,1700.0,256.9482,257.5803,256.8995,257.3858,1700.0
2023-02-28 10:05:00,264.75,264.87,264.44,264.56,1896.0,257.4636,257.5803,257.1621,257.2788,1896.0
2023-02-28 10:10:00,264.65,264.65,264.22,264.62,1828.0,257.3663,257.3663,256.9482,257.3372,1828.0
2023-02-28 10:15:00,264.44,264.75,264.38,264.75,700.0,257.1621,257.4636,257.1038,257.4636,700.0
2023-02-28 10:20:00,264.66,265.02,264.48,264.67,2454.0,257.3761,257.7261,257.201,257.3858,2454.0
2023-02-28 10:25:00,264.61,264.61,264.3,264.37,800.0,257.3274,257.3274,257.026,257.094,800.0
2023-02-28 10:30:00,264.42,264.57,264.32,264.57,1761.0,257.1427,257.2885,257.0454,257.2885,1761.0
2023-02-28 10:35:00,264.59,264.66,264.39,264.39,2149.0,257.308,257.3761,257.1135,257.1135,2149.0
2023-02-28 10:40:00,264.39,264.53,264.37,264.48,1665.0,257.1135,257.2496,257.094,257.201,1665.0
2023-02-28 10:45:00,264.56,264.56,263.86,263.95,2680.0,257.2788,257.2788,256.5981,256.6856,2680.0
2023-02-28 10:50:00,263.9,264.7,263.88,264.64,4487.0,256.637,257.415,256.6175,257.3566,4487.0
2023-02-28 10:55:00,264.69,264.73,264.19,264.27,23172.0,257.4052,257.4441,256.919,256.9968,23172.0
2023-02-28 11:00:00,264.34,264.69,264.32,264.32,1100.0,257.0649,257.4052,257.0454,257.0454,1100.0
2023-02-28 11:05:00,264.47,264.65,264.38,264.61,1212.0,257.1913,257.3663,257.1038,257.3274,1212.0
2023-02-28 11:10:00,264.63,264.65,264.38,264.38,5666.0,257.3469,257.3663,257.1038,257.1038,5666.0
2023-02-28 11:15:00,264.35,264.66,264.35,264.45,3792.0,257.0746,257.3761,257.0746,257.1718,3792.0
2023-02-28 11:20:00,264.52,264.61,264.24,264.24,1700.0,257.2399,257.3274,256.9676,256.9676,1700.0
2023-02-28 11:25:00,264.22,264.22,264.11,264.11,400.0,256.9482,256.9482,256.8412,256.8412,400.0
2023-02-28 11:30:00,264.14,264.2,263.98,263.98,2248.0,256.8704,256.9287,256.7148,256.7148,2248.0
2023-02-28 11:35:00,263.92,263.92,263.69,263.69,1800.0,256.6564,256.6564,256.4327,256.4327,1800.0
2023-02-28 11:40:00,263.65,263.65,263.64,263.65,450.0,256.3939,256.3939,256.3841,256.3939,450.0
2023-02-28 11:45:00,263.69,263.81,263.68,263.81,400.0,256.4327,256.5494,256.423,256.5494,400.0
2023-02-28 11:50:00,263.76,263.76,263.34,263.57,2439.0,256.5008,256.5008,256.0924,256.3161,2439.0
2023-02-28 11:55:00,263.63,263.64,263.57,263.6,500.0,256.3744,256.3841,256.3161,256.3452,500.0
2023-02-28 12:00:00,263.69,263.69,263.56,263.56,1312.0,256.4327,256.4327,256.3063,256.3063,1312.0
2023-02-28 12:05:00,263.69,263.99,263.69,263.89,2080.0,256.4327,256.7245,256.4327,256.6272,2080.0
2023-02-28 12:10:00,263.95,264.23,263.9,264.16,4006.0,256.6856,256.9579,256.637,256.8898,4006.0
2023-02-28 12:15:00,264.16,264.16,263.98,264.13,1004.0,256.8898,256.8898,256.7148,256.8606,1004.0
2023-02-28 12:20:00,264.3,264.36,264.2,264.3,1699.0,257.026,257.0843,256.9287,257.026,1699.0
2023-02-28 12:25:00,264.2,264.2,264.02,264.02,411.0,256.9287,256.9287,256.7537,256.7537,411.0
2023-02-28 12:30:00,264.17,264.29,264.17,264.2,400.0,256.8995,257.0162,256.8995,256.9287,400.0
2023-02-28 12:35:00,264.19,264.41,264.19,264.26,1457.0,256.919,257.1329,256.919,256.9871,1457.0
2023-02-28 12:40:00,264.25,264.31,264.06,264.31,900.0,256.9773,257.0357,256.7926,257.0357,900.0
2023-02-28 12:45:00,264.36,264.41,264.35,264.41,300.0,257.0843,257.1329,257.0746,257.1329,300.0
2023-02-28 12:50:00,264.44,264.59,264.42,264.51,1344.0,257.1621,257.308,257.1427,257.2302,1344.0
2023-02-28 12:55:00,264.55,264.58,264.34,264.34,1700.0,257.2691,257.2983,257.0649,257.0649,1700.0
2023-02-28 13:00:00,264.39,264.49,264.27,264.48,1995.0,257.1135,257.2107,256.9968,257.201,1995.0
2023-02-28 13:05:00,264.49,264.52,264.46,264.5,400.0,257.2107,257.2399,257.1816,257.2205,400.0
2023-02-28 13:10:00,264.5,264.54,264.48,264.48,300.0,257.2205,257.2594,257.201,257.201,300.0
2023-02-28 13:15:00,264.41,264.49,264.38,264.49,1735.0,257.1329,257.2107,257.1038,257.2107,1735.0
2023-02-28 13:20:00,264.45,264.57,264.22,264.32,1416.0,257.1718,257.2885,256.9482,257.0454,1416.0
2023-02-28 13:25:00,264.32,264.52,264.32,264.44,1246.0,257.0454,257.2399,257.0454,257.1621,1246.0
2023-02-28 13:30:00,264.52,264.6,264.27,264.41,1906.0,257.2399,257.3177,256.9968,257.1329,1906.0
2023-02-28 13:35:00,264.47,264.51,264.38,264.38,1255.0,257.1913,257.2302,257.1038,257.1038,1255.0
2023-02-28 13:40:00,264.34,264.41,264.28,264.38,967.0,257.0649,257.1329,257.0065,257.1038,967.0
2023-02-28 13:45:00,264.38,264.51,264.23,264.28,1778.0,257.1038,257.2302,256.9579,257.0065,1778.0
2023-02-28 13:50:00,264.11,264.34,264.1,264.34,700.0,256.8412,257.0649,256.8315,257.0649,700.0
2023-02-28 13:55:00,264.29,264.38,264.28,264.38,300.0,257.0162,257.1038,257.0065,257.1038,300.0
2023-02-28 14:00:00,264.57,264.61,264.47,264.47,1000.0,257.2885,257.3274,257.1913,257.1913,1000.0
2023-02-28 14:05:00,264.23,264.23,264.02,264.19,1896.0,256.9579,256.9579,256.7537,256.919,1896.0
2023-02-28 14:10:00,264.17,264.25,264.08,264.08,1788.0,256.8995,256.9773,256.812,256.812,1788.0
2023-02-28 14:15:00,263.99,263.99,263.87,263.87,556.0,256.7245,256.7245,256.6078,256.6078,556.0
2023-02-28 14:20:00,263.83,263.98,263.83,263.91,1155.0,256.5689,256.7148,256.5689,256.6467,1155.0
2023-02-28 14:25:00,264.02,264.18,263.99,264.18,4184.0,256.7537,256.9093,256.7245,256.9093,4184.0
2023-02-28 14:30:00,264.18,264.2,263.85,263.89,3226.0,256.9093,256.9287,256.5883,256.6272,3226.0
2023-02-28 14:35:00,263.88,264.03,263.88,264.0,621.0,256.6175,256.7634,256.6175,256.7342,621.0
2023-02-28 14:40:00,263.93,263.98,263.82,263.92,1525.0,256.6661,256.7148,256.5592,256.6564,1525.0
2023-02-28 14:45:00,263.96,264.16,263.96,264.16,648.0,256.6953,256.8898,256.6953,256.8898,648.0
2023-02-28 14:50:00,264.18,264.22,263.83,264.05,3207.0,256.9093,256.9482,256.5689,256.7828,3207.0
2023-02-28 14:55:00,263.93,263.93,263.33,263.39,9856.0,256.6661,256.6661,256.0827,256.141,9856.0
2023-02-28 15:00:00,263.37,263.4,263.02,263.11,2800.0,256.1216,256.1507,255.7812,255.8687,2800.0
2023-02-28 15:05:00,263.04,263.3,263.04,263.21,1375.0,255.8006,256.0535,255.8006,255.966,1375.0
2023-02-28 15:10:00,263.2,263.33,262.93,262.95,3729.0,255.9562,256.0827,255.6937,255.7131,3729.0
2023-02-28 15:15:00,262.92,263.17,262.87,263.17,1200.0,255.6839,255.9271,255.6353,255.9271,1200.0
2023-02-28 15:20:00,263.13,263.36,263.06,263.06,2900.0,255.8882,256.1118,255.8201,255.8201,2900.0
2023-02-28 15:25:00,263.01,263.1,262.91,262.96,2222.0,255.7715,255.859,255.6742,255.7228,2222.0
2023-02-28 15:30:00,262.96,263.22,262.95,263.17,7423.0,255.7228,255.9757,255.7131,255.9271,7423.0
2023-02-28 15:35:00,263.13,263.13,262.77,262.89,2908.0,255.8882,255.8882,255.5381,255.6548,2908.0
2023-02-28 15:40:00,262.81,262.82,262.59,262.59,5256.0,255.577,255.5867,255.363,255.363,5256.0
2023-02-28 15:45:00,262.55,262.83,262.52,262.71,5139.0,255.3241,255.5964,255.295,255.4797,5139.0
2023-02-28 15:50:00,262.68,263.43,262.49,262.93,12985.0,255.4505,256.1799,255.2658,255.6937,12985.0
2023-02-28 15:55:00,263.04,263.36,262.54,262.54,26848.0,255.8006,256.1118,255.3144,255.3144,26848.0
2023-03-01 09:30:00,261.22,262.36,261.22,262.06,7649.0,254.0307,255.1394,254.0307,254.8476,7649.0
2023-03-01 09:35:00,262.15,262.48,261.88,262.26,771.0,254.9351,255.2561,254.6726,255.0421,771.0
2023-03-01 09:40:00,262.33,262.34,261.82,262.01,1624.0,255.1102,255.1199,254.6142,254.799,1624.0
2023-03-01 09:45:00,262.03,263.41,262.02,263.32,4307.0,254.8184,256.1605,254.8087,256.0729,4307.0
2023-03-01 09:50:00,263.35,263.39,263.15,263.16,954.0,256.1021,256.141,255.9076,255.9173,954.0
2023-03-01 09:55:00,263.21,263.48,262.81,262.94,1400.0,255.966,256.2285,255.577,255.7034,1400.0
2023-03-01 10:00:00,263.2,263.57,262.73,263.44,4361.0,255.9562,256.3161,255.4992,256.1896,4361.0
2023-03-01 10:05:00,263.0,263.06,263.0,263.06,500.0,255.7617,255.8201,255.7617,255.8201,500.0
2023-03-01 10:10:00,262.72,262.91,262.26,262.26,1726.0,255.4894,255.6742,255.0421,255.0421,1726.0
2023-03-01 10:15:00,262.1,262.3,261.97,262.05,2450.0,254.8865,255.081,254.7601,254.8379,2450.0
2023-03-01 10:20:00,261.98,262.21,261.77,261.96,3395.0,254.7698,254.9935,254.5656,254.7504,3395.0
2023-03-01 10:25:00,261.83,262.09,261.66,262.09,1563.0,254.6239,254.8768,254.4586,254.8768,1563.0
2023-03-01 10:30:00,261.99,262.14,261.72,262.14,2026.0,254.7795,254.9254,254.517,254.9254,2026.0
2023-03-01 10:35:00,262.22,262.46,262.06,262.41,1669.0,255.0032,255.2366,254.8476,255.188,1669.0
2023-03-01 10:40:00,262.33,262.69,262.33,262.45,1074.0,255.1102,255.4603,255.1102,255.2269,1074.0
2023-03-01 10:45:00,262.57,262.76,262.49,262.51,3128.0,255.3436,255.5283,255.2658,255.2852,3128.0
2023-03-01 10:50:00,262.46,262.52,262.35,262.42,600.0,255.2366,255.295,255.1296,255.1977,600.0
2023-03-01 10:55:00,262.3,262.3,262.0,262.23,2189.0,255.081,255.081,254.7893,255.0129,2189.0
2023-03-01 11:00:00,262.37,262.37,261.95,261.96,1220.0,255.1491,255.1491,254.7406,254.7504,1220.0
2023-03-01 11:05:00,261.9,261.92,261.34,261.35,506.0,254.692,254.7115,254.1474,254.1572,506.0
2023-03-01 11:10:00,261.42,261.42,261.06,261.29,1148.0,254.2252,254.2252,253.8751,254.0988,1148.0
2023-03-01 11:15:00,261.11,261.19,260.82,260.82,1595.0,253.9238,254.0016,253.6417,253.6417,1595.0
2023-03-01 11:20:00,260.81,261.23,260.68,261.14,2392.0,253.632,254.0405,253.5056,253.9529,2392.0
2023-03-01 11:25:00,261.35,261.79,261.35,261.79,600.0,254.1572,254.585,254.1572,254.585,600.0
2023-03-01 11:30:00,261.69,261.96,261.69,261.91,1728.0,254.4878,254.7504,254.4878,254.7017,1728.0
2023-03-01 11:35:00,262.2,262.2,262.02,262.02,581.0,254.9838,254.9838,254.8087,254.8087,581.0
2023-03-01 11:40:00,262.34,262.49,262.34,262.49,1752.0,255.1199,255.2658,255.1199,255.2658,1752.0
2023-03-01 11:45:00,262.55,262.91,262.54,262.88,861.0,255.3241,255.6742,255.3144,255.645,861.0
2023-03-01 11:50:00,263.03,263.12,262.98,262.98,2227.0,255.7909,255.8784,255.7423,255.7423,2227.0
2023-03-01 11:55:00,262.94,262.94,262.91,262.92,200.0,255.7034,255.7034,255.6742,255.6839,200.0
2023-03-01 12:00:00,262.98,263.18,262.94,262.94,2366.0,255.7423,255.9368,255.7034,255.7034,2366.0
2023-03-01 12:05:00,262.79,263.16,262.75,263.08,3503.0,255.5575,255.9173,255.5186,255.8395,3503.0
2023-03-01 12:10:00,263.16,263.32,262.78,262.78,2010.0,255.9173,256.0729,255.5478,255.5478,2010.0
2023-03-01 12:15:00,262.92,263.17,262.92,262.99,1531.0,255.6839,255.9271,255.6839,255.752,1531.0
2023-03-01 12:20:00,263.0,263.19,262.88,263.18,2271.0,255.7617,255.9465,255.645,255.9368,2271.0
2023-03-01 12:25:00,263.0,263.11,262.94,262.94,758.0,255.7617,255.8687,255.7034,255.7034,758.0
2023-03-01 12:30:00,262.96,262.96,262.75,262.8,1340.0,255.7228,255.7228,255.5186,255.5672,1340.0
2023-03-01 12:35:00,262.81,262.91,262.81,262.9,531.0,255.577,255.6742,255.577,255.6645,531.0
2023-03-01 12:40:00,262.86,262.94,262.39,262.8,5096.0,255.6256,255.7034,255.1685,255.5672,5096.0
2023-03-01 12:45:00,262.8,262.93,262.8,262.93,1361.0,255.5672,255.6937,255.5672,255.6937,1361.0
2023-03-01 12:50:00,262.92,262.92,262.82,262.92,300.0,255.6839,255.6839,255.5867,255.6839,300.0
2023-03-01 12:55:00,262.92,262.92,262.45,262.6,2017.0,255.6839,255.6839,255.2269,255.3727,2017.0
2023-03-01 13:00:00,262.67,262.67,262.39,262.52,1124.0,255.4408,255.4408,255.1685,255.295,1124.0
2023-03-01 13:05:00,262.44,262.44,261.89,261.89,2047.0,255.2172,255.2172,254.6823,254.6823,2047.0
2023-03-01 13:10:00,261.89,262.08,261.79,261.87,2602.0,254.6823,254.8671,254.585,254.6628,2602.0
2023-03-01 13:15:00,261.92,262.49,261.91,262.49,2032.0,254.7115,255.2658,254.7017,255.2658,2032.0
2023-03-01 13:20:00,262.43,262.53,262.34,262.42,2064.0,255.2074,255.3047,255.1199,255.1977,2064.0
2023-03-01 13:25:00,262.54,262.58,262.35,262.35,931.0,255.3144,255.3533,255.1296,255.1296,931.0
2023-03-01 13:30:00,262.22,262.27,262.14,262.25,1331.0,255.0032,255.0518,254.9254,255.0324,1331.0
2023-03-01 13:35:00,262.3,262.53,262.24,262.49,2266.0,255.081,255.3047,255.0227,255.2658,2266.0
2023-03-01 13:40:00,262.45,262.51,262.31,262.37,1554.0,255.2269,255.2852,255.0907,255.1491,1554.0
2023-03-01 13:45:00,262.26,262.26,262.08,262.12,823.0,255.0421,255.0421,254.8671,254.906,823.0
2023-03-01 13:50:00,262.13,262.2,262.1,262.19,2640.0,254.9157,254.9838,254.8865,254.974,2640.0
2023-03-01 13:55:00,262.23,262.48,262.23,262.3,2211.0,255.0129,255.2561,255.0129,255.081,2211.0
2023-03-01 14:00:00,262.18,262.18,261.81,262.0,2437.0,254.9643,254.9643,254.6045,254.7893,2437.0
2023-03-01 14:05:00,261.97,262.1,261.85,262.1,1413.0,254.7601,254.8865,254.6434,254.8865,1413.0
2023-03-01 14:10:00,262.05,262.21,261.93,262.21,1298.0,254.8379,254.9935,254.7212,254.9935,1298.0
2023-03-01 14:15:00,261.92,262.01,261.78,261.78,1300.0,254.7115,254.799,254.5753,254.5753,1300.0
2023-03-01 14:20:00,261.9,261.92,261.68,261.92,1199.0,254.692,254.7115,254.4781,254.7115,1199.0
2023-03-01 14:25:00,262.01,262.02,261.78,261.85,1415.0,254.799,254.8087,254.5753,254.6434,1415.0
2023-03-01 14:30:00,261.63,261.84,261.63,261.84,2183.0,254.4294,254.6337,254.4294,254.6337,2183.0
2023-03-01 14:35:00,261.92,261.95,261.88,261.95,600.0,254.7115,254.7406,254.6726,254.7406,600.0
2023-03-01 14:40:00,262.11,262.16,262.03,262.16,2679.0,254.8962,254.9449,254.8184,254.9449,2679.0
2023-03-01 14:45:00,262.11,262.11,261.96,261.97,500.0,254.8962,254.8962,254.7504,254.7601,500.0
2023-03-01 14:50:00,261.96,262.18,261.85,262.18,1980.0,254.7504,254.9643,254.6434,254.9643,1980.0
2023-03-01 14:55:00,262.18,262.35,262.15,262.35,572.0,254.9643,255.1296,254.9351,255.1296,572.0
2023-03-01 15:00:00,262.29,262.38,262.21,262.28,2600.0,255.0713,255.1588,254.9935,255.0616,2600.0
2023-03-01 15:05:00,262.28,262.62,262.28,262.62,2069.0,255.0616,255.3922,255.0616,255.3922,2069.0
2023-03-01 15:10:00,262.68,262.83,262.67,262.82,1700.0,255.4505,255.5964,255.4408,255.5867,1700.0
2023-03-01 15:15:00,262.94,263.04,262.67,262.67,3644.0,255.7034,255.8006,255.4408,255.4408,3644.0
2023-03-01 15:20:00,262.69,262.78,262.65,262.67,1695.0,255.4603,255.5478,255.4214,255.4408,1695.0
2023-03-01 15:25:00,262.63,262.92,262.6,262.84,2408.0,255.4019,255.6839,255.3727,255.6061,2408.0
2023-03-01 15:30:00,262.76,262.85,262.59,262.77,3030.0,255.5283,255.6159,255.363,255.5381,3030.0
2023-03-01 15:35:00,262.82,262.97,262.71,262.77,3816.0,255.5867,255.7326,255.4797,255.5381,3816.0
2023-03-01 15:40:00,262.78,263.28,262.78,263.21,3725.0,255.5478,256.034,255.5478,255.966,3725.0
2023-03-01 15:45:00,263.23,263.23,262.99,263.21,5602.0,255.9854,255.9854,255.752,255.966,5602.0
2023-03-01 15:50:00,263.22,263.23,263.06,263.15,9217.0,255.9757,255.9854,255.8201,255.9076,9217.0
2023-03-01 15:55:00,263.13,263.49,263.11,263.49,28943.0,255.8882,256.2383,255.8687,256.2383,28943.0
2023-03-02 09:30:00,262.73,262.73,262.45,262.45,3542.0,255.4992,255.4992,255.2269,255.2269,3542.0
2023-03-02 09:35:00,262.21,262.26,262.0,262.0,835.0,254.9935,255.0421,254.7893,254.7893,835.0
2023-03-02 09:40:00,261.88,262.23,261.88,261.9,600.0,254.6726,255.0129,254.6726,254.692,600.0
2023-03-02 09:45:00,262.17,262.35,262.15,262.3,1410.0,254.9546,255.1296,254.9351,255.081,1410.0
2023-03-02 09:50:00,262.21,262.54,262.21,262.54,1540.0,254.9935,255.3144,254.9935,255.3144,1540.0
2023-03-02 09:55:00,261.99,262.12,261.93,262.05,901.0,254.7795,254.906,254.7212,254.8379,901.0
2023-03-02 10:00:00,262.37,262.84,262.37,262.47,3202.0,255.1491,255.6061,255.1491,255.2463,3202.0
2023-03-02 10:05:00,262.14,262.18,261.82,261.82,500.0,254.9254,254.9643,254.6142,254.6142,500.0
2023-03-02 10:10:00,261.85,261.85,261.32,261.32,1819.0,254.6434,254.6434,254.128,254.128,1819.0
2023-03-02 10:15:00,261.46,261.9,261.26,261.9,13761.0,254.2641,254.692,254.0696,254.692,13761.0
2023-03-02 10:20:00,261.87,262.14,261.65,261.89,3100.0,254.6628,254.9254,254.4489,254.6823,3100.0
2023-03-02 10:25:00,261.91,262.35,261.75,262.32,700.0,254.7017,255.1296,254.5461,255.1005,700.0
2023-03-02 10:30:00,262.13,262.3,262.13,262.29,809.0,254.9157,255.081,254.9157,255.0713,809.0
2023-03-02 10:35:00,262.29,262.33,262.08,262.08,1062.0,255.0713,255.1102,254.8671,254.8671,1062.0
2023-03-02 10:40:00,262.19,262.41,262.16,262.38,991.0,254.974,255.188,254.9449,255.1588,991.0
2023-03-02 10:45:00,262.29,262.29,262.14,262.2,1321.0,255.0713,255.0713,254.9254,254.9838,1321.0
2023-03-02 10:50:00,262.28,262.68,262.27,262.62,1908.0,255.0616,255.4505,255.0518,255.3922,1908.0
2023-03-02 10:55:00,262.62,262.62,262.28,262.44,3071.0,255.3922,255.3922,255.0616,255.2172,3071.0
2023-03-02 11:00:00,262.4,262.7,262.37,262.7,1572.0,255.1783,255.47,255.1491,255.47,1572.0
2023-03-02 11:05:00,262.96,263.02,262.95,263.01,200.0,255.7228,255.7812,255.7131,255.7715,200.0
2023-03-02 11:10:00,262.95,262.95,262.48,262.48,1555.0,255.7131,255.7131,255.2561,255.2561,1555.0
2023-03-02 11:15:00,262.46,262.56,262.13,262.17,2174.0,255.2366,255.3338,254.9157,254.9546,2174.0
2023-03-02 11:20:00,262.29,262.35,262.17,262.2,1885.0,255.0713,255.1296,254.9546,254.9838,1885.0
2023-03-02 11:25:00,262.19,262.36,262.09,262.16,2394.0,254.974,255.1394,254.8768,254.9449,2394.0
2023-03-02 11:30:00,262.3,262.41,262.14,262.2,1785.0,255.081,255.188,254.9254,254.9838,1785.0
2023-03-02 11:35:00,262.17,262.45,262.15,262.45,3029.0,254.9546,255.2269,254.9351,255.2269,3029.0
2023-03-02 11:40:00,262.4,262.4,262.3,262.32,971.0,255.1783,255.1783,255.081,255.1005,971.0
2023-03-02 11:45:00,262.33,262.36,262.19,262.36,900.0,255.1102,255.1394,254.974,255.1394,900.0
2023-03-02 11:50:00,262.39,262.58,262.2,262.2,2394.0,255.1685,255.3533,254.9838,254.9838,2394.0
2023-03-02 11:55:00,262.26,262.46,262.26,262.31,3024.0,255.0421,255.2366,255.0421,255.0907,3024.0
2023-03-02 12:00:00,262.42,262.42,262.36,262.36,408.0,255.1977,255.1977,255.1394,255.1394,408.0
2023-03-02 12:05:00,262.42,262.67,262.41,262.58,2793.0,255.1977,255.4408,255.188,255.3533,2793.0
2023-03-02 12:10:00,262.67,262.67,262.34,262.4,1032.0,255.4408,255.4408,255.1199,255.1783,1032.0
2023-03-02 12:15:00,262.31,262.32,262.14,262.2,2038.0,255.0907,255.1005,254.9254,254.9838,2038.0
2023-03-02 12:20:00,262.13,262.2,262.09,262.18,1353.0,254.9157,254.9838,254.8768,254.9643,1353.0
2023-03-02 12:25:00,262.23,262.41,262.23,262.41,1854.0,255.0129,255.188,255.0129,255.188,1854.0
2023-03-02 12:30:00,262.41,262.62,262.4,262.52,500.0,255.188,255.3922,255.1783,255.295,500.0
2023-03-02 12:35:00,262.43,262.43,262.2,262.2,1046.0,255.2074,255.2074,254.9838,254.9838,1046.0
2023-03-02 12:40:00,262.2,262.3,262.2,262.2,300.0,254.9838,255.081,254.9838,254.9838,300.0
2023-03-02 12:45:00,262.3,262.37,262.3,262.36,1428.0,255.081,255.1491,255.081,255.1394,1428.0
2023-03-02 12:50:00,262.43,262.53,262.43,262.47,1593.0,255.2074,255.3047,255.2074,255.2463,1593.0
2023-03-02 12:55:00,262.38,262.51,262.38,262.39,1155.0,255.1588,255.2852,255.1588,255.1685,1155.0
2023-03-02 13:00:00,262.49,262.49,262.3,262.3,800.0,255.2658,255.2658,255.081,255.081,800.0
2023-03-02 13:05:00,262.28,262.37,262.12,262.32,10019.0,255.0616,255.1491,254.906,255.1005,10019.0
2023-03-02 13:10:00,262.38,262.45,262.33,262.33,995.0,255.1588,255.2269,255.1102,255.1102,995.0
2023-03-02 13:15:00,262.31,262.41,262.2,262.4,1580.0,255.0907,255.188,254.9838,255.1783,1580.0
2023-03-02 13:20:00,262.42,262.42,262.3,262.3,293.0,255.1977,255.1977,255.081,255.081,293.0
2023-03-02 13:25:00,262.22,262.4,262.22,262.31,641.0,255.0032,255.1783,255.0032,255.0907,641.0
2023-03-02 13:30:00,262.4,262.4,262.34,262.34,200.0,255.1783,255.1783,255.1199,255.1199,200.0
2023-03-02 13:35:00,262.44,263.13,262.44,263.03,2224.0,255.2172,255.8882,255.2172,255.7909,2224.0
2023-03-02 13:40:00,262.78,262.87,262.78,262.87,600.0,255.5478,255.6353,255.5478,255.6353,600.0
2023-03-02 13:45:00,262.93,263.06,262.92,263.06,676.0,255.6937,255.8201,255.6839,255.8201,676.0
2023-03-02 13:50:00,263.08,263.28,263.02,263.17,900.0,255.8395,256.034,255.7812,255.9271,900.0
2023-03-02 13:55:00,263.16,263.71,263.16,263.71,2729.0,255.9173,256.4522,255.9173,256.4522,2729.0
2023-03-02 14:00:00,263.7,264.01,263.7,263.87,1986.0,256.4425,256.7439,256.4425,256.6078,1986.0
2023-03-02 14:05:00,263.92,263.92,263.58,263.66,2937.0,256.6564,256.6564,256.3258,256.4036,2937.0
2023-03-02 14:10:00,263.72,263.78,263.53,263.58,2306.0,256.4619,256.5203,256.2772,256.3258,2306.0
2023-03-02 14:15:00,263.58,263.82,263.51,263.82,2601.0,256.3258,256.5592,256.2577,256.5592,2601.0
2023-03-02 14:20:00,263.93,263.93,263.82,263.82,841.0,256.6661,256.6661,256.5592,256.5592,841.0
2023-03-02 14:25:00,263.78,263.95,263.77,263.87,1422.0,256.5203,256.6856,256.5105,256.6078,1422.0
2023-03-02 14:30:00,263.85,263.93,263.54,263.93,2846.0,256.5883,256.6661,256.2869,256.6661,2846.0
2023-03-02 14:35:00,263.82,263.86,263.61,263.82,3408.0,256.5592,256.5981,256.355,256.5592,3408.0
2023-03-02 14:40:00,263.88,263.95,263.87,263.89,1647.0,256.6175,256.6856,256.6078,256.6272,1647.0
2023-03-02 14:45:00,263.73,263.83,263.68,263.68,1100.0,256.4716,256.5689,256.423,256.423,1100.0
2023-03-02 14:50:00,263.74,263.79,263.55,263.55,1348.0,256.4814,256.53,256.2966,256.2966,1348.0
2023-03-02 14:55:00,263.49,263.7,263.49,263.63,2100.0,256.2383,256.4425,256.2383,256.3744,2100.0
2023-03-02 15:00:00,263.71,263.82,263.46,263.46,2100.0,256.4522,256.5592,256.2091,256.2091,2100.0
2023-03-02 15:05:00,263.42,263.44,263.25,263.44,1511.0,256.1702,256.1896,256.0049,256.1896,1511.0
2023-03-02 15:10:00,263.45,263.64,263.42,263.55,3315.0,256.1994,256.3841,256.1702,256.2966,3315.0
2023-03-02 15:15:00,263.59,263.75,263.45,263.45,5803.0,256.3355,256.4911,256.1994,256.1994,5803.0
2023-03-02 15:20:00,263.49,264.18,263.45,264.18,3204.0,256.2383,256.9093,256.1994,256.9093,3204.0
2023-03-02 15:25:00,264.07,264.26,264.07,264.25,2799.0,256.8023,256.9871,256.8023,256.9773,2799.0
2023-03-02 15:30:00,263.97,264.15,263.91,264.09,4369.0,256.705,256.8801,256.6467,256.8217,4369.0
2023-03-02 15:35:00,264.08,264.5,264.08,264.42,2838.0,256.812,257.2205,256.812,257.1427,2838.0
2023-03-02 15:40:00,264.35,264.35,263.92,263.94,2638.0,257.0746,257.0746,256.6564,256.6759,2638.0
2023-03-02 15:45:00,263.84,263.92,263.72,263.8,5371.0,256.5786,256.6564,256.4619,256.5397,5371.0
2023-03-02 15:50:00,263.73,263.73,263.19,263.29,8624.0,256.4716,256.4716,255.9465,256.0438,8624.0
2023-03-02 15:55:00,263.34,263.6,263.3,263.6,18616.0,256.0924,256.3452,256.0535,256.3452,18616.0
2023-03-03 09:30:00,264.92,264.92,264.23,264.86,4830.0,257.6289,257.6289,256.9579,257.5705,4830.0
2023-03-03 09:35:00,264.84,265.29,264.39,264.39,1571.0,257.5511,257.9887,257.1135,257.1135,1571.0
2023-03-03 09:40:00,264.66,264.66,264.66,264.66,100.0,257.3761,257.3761,257.3761,257.3761,100.0
2023-03-03 09:45:00,264.42,264.76,264.41,264.68,888.0,257.1427,257.4733,257.1329,257.3955,888.0
2023-03-03 09:50:00,264.34,264.49,264.11,264.48,1300.0,257.0649,257.2107,256.8412,257.201,1300.0
2023-03-03 09:55:00,264.45,265.13,264.45,264.77,4623.0,257.1718,257.8331,257.1718,257.483,4623.0
2023-03-03 10:00:00,264.81,264.81,264.35,264.37,1136.0,257.5219,257.5219,257.0746,257.094,1136.0
2023-03-03 10:05:00,264.26,264.78,264.26,264.76,1227.0,256.9871,257.4928,256.9871,257.4733,1227.0
2023-03-03 10:10:00,264.82,264.94,264.46,264.46,818.0,257.5317,257.6483,257.1816,257.1816,818.0
2023-03-03 10:15:00,264.87,265.02,264.49,264.82,1201.0,257.5803,257.7261,257.2107,257.5317,1201.0
2023-03-03 10:20:00,264.86,264.9,264.73,264.73,2019.0,257.5705,257.6094,257.4441,257.4441,2019.0
2023-03-03 10:25:00,264.94,265.3,264.87,265.3,2276.0,257.6483,257.9984,257.5803,257.9984,2276.0
2023-03-03 10:30:00,265.4,265.4,265.24,265.24,1306.0,258.0957,258.0957,257.9401,257.9401,1306.0
2023-03-03 10:35:00,265.22,265.31,265.0,265.3,2848.0,257.9206,258.0082,257.7067,257.9984,2848.0
2023-03-03 10:40:00,265.18,265.79,265.18,265.79,2072.0,257.8817,258.475,257.8817,258.475,2072.0
2023-03-03 10:45:00,265.62,265.96,265.62,265.63,2123.0,258.3096,258.6403,258.3096,258.3194,2123.0
2023-03-03 10:50:00,265.62,265.7,265.6,265.66,738.0,258.3096,258.3874,258.2902,258.3485,738.0
2023-03-03 10:55:00,265.93,266.0,265.89,265.96,700.0,258.6111,258.6792,258.5722,258.6403,700.0
2023-03-03 11:00:00,265.97,265.97,265.65,265.65,1659.0,258.65,258.65,258.3388,258.3388,1659.0
2023-03-03 11:05:00,265.69,265.69,265.56,265.66,800.0,258.3777,258.3777,258.2513,258.3485,800.0
2023-03-03 11:10:00,265.54,265.54,265.04,265.04,2161.0,258.2318,258.2318,257.7456,257.7456,2161.0
2023-03-03 11:15:00,265.05,265.18,264.81,264.87,1373.0,257.7553,257.8817,257.5219,257.5803,1373.0
2023-03-03 11:20:00,264.77,264.87,264.56,264.78,2586.0,257.483,257.5803,257.2788,257.4928,2586.0
2023-03-03 11:25:00,264.8,264.8,264.8,264.8,100.0,257.5122,257.5122,257.5122,257.5122,100.0
2023-03-03 11:30:00,264.94,265.19,264.88,264.96,2741.0,257.6483,257.8915,257.59,257.6678,2741.0
2023-03-03 11:35:00,265.02,265.28,264.91,264.91,1814.0,257.7261,257.979,257.6192,257.6192,1814.0
2023-03-03 11:40:00,264.91,264.97,264.87,264.96,1286.0,257.6192,257.6775,257.5803,257.6678,1286.0
2023-03-03 11:45:00,264.94,265.0,264.7,265.0,2796.0,257.6483,257.7067,257.415,257.7067,2796.0
2023-03-03 11:50:00,264.99,265.17,264.99,265.04,1204.0,257.697,257.872,257.697,257.7456,1204.0
2023-03-03 11:55:00,265.1,265.24,265.08,265.17,1554.0,257.8039,257.9401,257.7845,257.872,1554.0
2023-03-03 12:00:00,265.3,265.61,265.3,265.59,2587.0,257.9984,258.2999,257.9984,258.2805,2587.0
2023-03-03 12:05:00,265.58,265.58,265.03,265.03,15436.0,258.2707,258.2707,257.7359,257.7359,15436.0
2023-03-03 12:10:00,265.07,265.25,265.07,265.25,917.0,257.7748,257.9498,257.7748,257.9498,917.0
2023-03-03 12:15:00,265.25,265.28,265.04,265.04,762.0,257.9498,257.979,257.7456,257.7456,762.0
2023-03-03 12:20:00,265.09,265.1,264.97,265.09,600.0,257.7942,257.8039,257.6775,257.7942,600.0
2023-03-03 12:25:00,265.14,265.14,265.02,265.02,339.0,257.8428,257.8428,257.7261,257.7261,339.0
2023-03-03 12:30:00,264.79,264.8,264.66,264.66,1991.0,257.5025,257.5122,257.3761,257.3761,1991.0
2023-03-03 12:35:00,264.82,264.88,264.82,264.88,841.0,257.5317,257.59,257.5317,257.59,841.0
2023-03-03 12:40:00,264.86,265.07,264.84,265.07,1182.0,257.5705,257.7748,257.5511,257.7748,1182.0
2023-03-03 12:45:00,265.16,265.7,265.01,265.5,5461.0,257.8623,258.3874,257.7164,258.1929,5461.0
2023-03-03 12:50:00,265.5,265.5,265.5,265.5,0.0,258.1929,258.1929,258.1929,258.1929,0.0
2023-03-03 12:55:00,265.56,265.67,265.56,265.66,715.0,258.2513,258.3583,258.2513,258.3485,715.0
2023-03-03 13:00:00,265.79,265.88,265.78,265.88,700.0,258.475,258.5625,258.4652,258.5625,700.0
2023-03-03 13:05:00,265.97,266.05,265.9,266.04,1926.0,258.65,258.7278,258.5819,258.7181,1926.0
2023-03-03 13:10:00,265.96,266.03,265.96,266.03,396.0,258.6403,258.7083,258.6403,258.7083,396.0
2023-03-03 13:15:00,265.93,265.93,265.67,265.67,1409.0,258.6111,258.6111,258.3583,258.3583,1409.0
2023-03-03 13:20:00,265.69,265.83,265.66,265.74,1402.0,258.3777,258.5139,258.3485,258.4263,1402.0
2023-03-03 13:25:00,265.97,266.19,265.96,266.19,813.0,258.65,258.8639,258.6403,258.8639,813.0
2023-03-03 13:30:00,266.13,266.13,265.8,265.8,700.0,258.8056,258.8056,258.4847,258.4847,700.0
2023-03-03 13:35:00,265.71,265.71,265.57,265.71,1049.0,258.3972,258.3972,258.261,258.3972,1049.0
2023-03-03 13:40:00,265.67,265.67,265.6,265.67,1019.0,258.3583,258.3583,258.2902,258.3583,1019.0
2023-03-03 13:45:00,265.57,265.68,265.56,265.63,846.0,258.261,258.368,258.2513,258.3194,846.0
2023-03-03 13:50:00,265.57,265.76,265.57,265.73,1591.0,258.261,258.4458,258.261,258.4166,1591.0
2023-03-03 13:55:00,265.92,265.98,265.86,265.96,963.0,258.6014,258.6597,258.543,258.6403,963.0
2023-03-03 14:00:00,265.97,265.97,265.53,265.53,1574.0,258.65,258.65,258.2221,258.2221,1574.0
2023-03-03 14:05:00,265.48,265.6,265.47,265.6,1310.0,258.1735,258.2902,258.1638,258.2902,1310.0
2023-03-03 14:10:00,265.68,265.94,265.68,265.87,733.0,258.368,258.6208,258.368,258.5528,733.0
2023-03-03 14:15:00,265.86,265.93,265.76,265.76,2731.0,258.543,258.6111,258.4458,258.4458,2731.0
2023-03-03 14:20:00,265.78,265.85,265.69,265.76,1015.0,258.4652,258.5333,258.3777,258.4458,1015.0
2023-03-03 14:25:00,265.79,265.92,265.77,265.79,2600.0,258.475,258.6014,258.4555,258.475,2600.0
2023-03-03 14:30:00,265.86,266.07,265.85,266.07,901.0,258.543,258.7472,258.5333,258.7472,901.0
2023-03-03 14:35:00,266.07,266.07,265.84,265.85,1060.0,258.7472,258.7472,258.5236,258.5333,1060.0
2023-03-03 14:40:00,265.86,265.86,265.62,265.78,1335.0,258.543,258.543,258.3096,258.4652,1335.0
2023-03-03 14:45:00,265.83,266.01,265.83,265.9,1602.0,258.5139,258.6889,258.5139,258.5819,1602.0
2023-03-03 14:50:00,266.06,266.14,266.05,266.14,1040.0,258.7375,258.8153,258.7278,258.8153,1040.0
2023-03-03 14:55:00,266.16,266.16,265.89,266.05,1855.0,258.8348,258.8348,258.5722,258.7278,1855.0
2023-03-03 15:00:00,266.0,266.33,266.0,266.27,1587.0,258.6792,259.0001,258.6792,258.9417,1587.0
2023-03-03 15:05:00,266.34,266.54,266.33,266.51,2694.0,259.0098,259.2043,259.0001,259.1751,2694.0
2023-03-03 15:10:00,266.43,266.49,266.16,266.4,2974.0,259.0973,259.1557,258.8348,259.0682,2974.0
2023-03-03 15:15:00,266.38,266.39,266.25,266.25,972.0,259.0487,259.0584,258.9223,258.9223,972.0
2023-03-03 15:20:00,266.28,266.34,266.2,266.3,1384.0,258.9515,259.0098,258.8737,258.9709,1384.0
2023-03-03 15:25:00,266.22,266.22,265.93,265.97,4007.0,258.8931,258.8931,258.6111,258.65,4007.0
2023-03-03 15:30:00,265.98,266.49,265.98,266.29,4879.0,258.6597,259.1557,258.6597,258.9612,4879.0
2023-03-03 15:35:00,266.24,266.35,266.21,266.33,1939.0,258.9126,259.0195,258.8834,259.0001,1939.0
2023-03-03 15:40:00,266.27,266.37,265.78,265.94,7221.0,258.9417,259.039,258.4652,258.6208,7221.0
2023-03-03 15:45:00,265.94,266.1,265.84,266.1,3035.0,258.6208,258.7764,258.5236,258.7764,3035.0
2023-03-03 15:50:00,265.99,266.26,265.86,266.15,9057.0,258.6694,258.932,258.543,258.825,9057.0
2023-03-03 15:55:00,266.12,266.6,266.12,266.56,24922.0,258.7959,259.2627,258.7959,259.2238,24922.0
2023-03-06 09:30:00,267.85,268.48,267.77,268.45,8395.0,260.4783,261.0909,260.4005,261.0617,8395.0
2023-03-06 09:35:00,268.06,268.2,267.65,268.07,3003.0,260.6825,260.8186,260.2838,260.6922,3003.0
2023-03-06 09:40:00,268.02,268.03,268.01,268.03,411.0,260.6436,260.6533,260.6339,260.6533,411.0
2023-03-06 09:45:00,267.38,268.27,267.38,268.27,1060.0,260.0212,260.8867,260.0212,260.8867,1060.0
2023-03-06 09:50:00,268.33,268.65,268.3,268.61,800.0,260.945,261.2562,260.9159,261.2173,800.0
2023-03-06 09:55:00,268.81,269.27,268.68,269.24,4244.0,261.4118,261.8592,261.2854,261.83,4244.0
2023-03-06 10:00:00,269.26,269.54,268.85,269.05,3628.0,261.8495,262.1217,261.4507,261.6452,3628.0
2023-03-06 10:05:00,269.3,269.55,269.14,269.38,1858.0,261.8884,262.1315,261.7328,261.9662,1858.0
2023-03-06 10:10:00,269.37,269.56,269.06,269.34,1308.0,261.9564,262.1412,261.655,261.9273,1308.0
2023-03-06 10:15:00,269.23,269.23,268.75,268.75,1214.0,261.8203,261.8203,261.3535,261.3535,1214.0
2023-03-06 10:20:00,268.56,268.61,268.32,268.32,900.0,261.1687,261.2173,260.9353,260.9353,900.0
2023-03-06 10:25:00,268.22,268.39,267.97,267.98,2089.0,260.8381,261.0034,260.595,260.6047,2089.0
2023-03-06 10:30:00,268.08,268.25,267.99,268.2,1634.0,260.7019,260.8673,260.6144,260.8186,1634.0
2023-03-06 10:35:00,268.12,268.41,268.04,268.41,999.0,260.7408,261.0228,260.663,261.0228,999.0
2023-03-06 10:40:00,268.51,268.51,267.92,268.22,4649.0,261.1201,261.1201,260.5463,260.8381,4649.0
2023-03-06 10:45:00,268.12,268.26,268.09,268.26,375.0,260.7408,260.877,260.7117,260.877,375.0
2023-03-06 10:50:00,268.26,269.0,268.26,269.0,2379.0,260.877,261.5966,260.877,261.5966,2379.0
2023-03-06 10:55:00,269.0,269.02,268.66,268.66,2929.0,261.5966,261.6161,261.266,261.266,2929.0
2023-03-06 11:00:00,268.89,269.16,268.89,269.16,901.0,261.4896,261.7522,261.4896,261.7522,901.0
2023-03-06 11:05:00,269.33,269.74,269.17,269.58,2478.0,261.9175,262.3162,261.7619,262.1606,2478.0
2023-03-06 11:10:00,269.5,269.5,269.07,269.21,1202.0,262.0828,262.0828,261.6647,261.8008,1202.0
2023-03-06 11:15:00,269.22,269.22,268.83,268.86,2162.0,261.8106,261.8106,261.4313,261.4605,2162.0
2023-03-06 11:20:00,268.67,268.67,268.18,268.39,1804.0,261.2757,261.2757,260.7992,261.0034,1804.0
2023-03-06 11:25:00,268.22,268.23,267.82,267.97,2283.0,260.8381,260.8478,260.4491,260.595,2283.0
2023-03-06 11:30:00,268.0,268.0,267.86,267.88,600.0,260.6241,260.6241,260.488,260.5074,600.0
2023-03-06 11:35:00,268.06,268.17,268.06,268.17,200.0,260.6825,260.7895,260.6825,260.7895,200.0
2023-03-06 11:40:00,268.17,268.27,267.99,268.22,2393.0,260.7895,260.8867,260.6144,260.8381,2393.0
2023-03-06 11:45:00,268.16,268.18,267.49,267.81,2838.0,260.7797,260.7992,260.1282,260.4394,2838.0
2023-03-06 11:50:00,267.81,268.17,267.8,268.16,766.0,260.4394,260.7895,260.4296,260.7797,766.0
2023-03-06 11:55:00,268.23,268.34,268.21,268.3,1000.0,260.8478,260.9548,260.8284,260.9159,1000.0
2023-03-06 12:00:00,268.38,268.66,268.38,268.66,1071.0,260.9937,261.266,260.9937,261.266,1071.0
2023-03-06 12:05:00,268.74,268.75,268.38,268.62,2539.0,261.3438,261.3535,260.9937,261.2271,2539.0
2023-03-06 12:10:00,268.58,268.58,268.32,268.42,2586.0,261.1882,261.1882,260.9353,261.0326,2586.0
2023-03-06 12:15:00,268.45,268.54,268.23,268.54,1721.0,261.0617,261.1493,260.8478,261.1493,1721.0
2023-03-06 12:20:00,268.42,268.42,268.22,268.25,614.0,261.0326,261.0326,260.8381,260.8673,614.0
2023-03-06 12:25:00,268.19,268.3,268.15,268.27,1544.0,260.8089,260.9159,260.77,260.8867,1544.0
2023-03-06 12:30:00,268.23,268.24,267.97,267.98,2693.0,260.8478,260.8575,260.595,260.6047,2693.0
2023-03-06 12:35:00,267.89,268.09,267.83,267.83,1415.0,260.5172,260.7117,260.4588,260.4588,1415.0
2023-03-06 12:40:00,268.01,268.05,267.95,268.0,1000.0,260.6339,260.6728,260.5755,260.6241,1000.0
2023-03-06 12:45:00,267.75,268.0,267.66,268.0,1875.0,260.381,260.6241,260.2935,260.6241,1875.0
2023-03-06 12:50:00,268.0,268.0,267.79,267.79,700.0,260.6241,260.6241,260.4199,260.4199,700.0
2023-03-06 12:55:00,267.75,268.18,267.63,268.02,3112.0,260.381,260.7992,260.2643,260.6436,3112.0
2023-03-06 13:00:00,267.99,267.99,267.98,267.99,100.0,260.6144,260.6144,260.6047,260.6144,100.0
2023-03-06 13:05:00,268.05,268.07,267.72,267.9,1784.0,260.6728,260.6922,260.3518,260.5269,1784.0
2023-03-06 13:10:00,267.97,267.97,267.81,267.81,325.0,260.595,260.595,260.4394,260.4394,325.0
2023-03-06 13:15:00,267.78,267.98,267.71,267.91,1900.0,260.4102,260.6047,260.3421,260.5366,1900.0
2023-03-06 13:20:00,267.9,268.17,267.86,267.86,1334.0,260.5269,260.7895,260.488,260.488,1334.0
2023-03-06 13:25:00,267.81,267.82,267.65,267.72,1467.0,260.4394,260.4491,260.2838,260.3518,1467.0
2023-03-06 13:30:00,267.63,267.84,267.48,267.48,2066.0,260.2643,260.4685,260.1184,260.1184,2066.0
2023-03-06 13:35:00,267.62,267.79,267.4,267.44,3385.0,260.2546,260.4199,260.0406,260.0795,3385.0
2023-03-06 13:40:00,267.34,267.35,267.05,267.27,2457.0,259.9823,259.992,259.7003,259.9142,2457.0
2023-03-06 13:45:00,267.18,267.41,267.18,267.41,900.0,259.8267,260.0504,259.8267,260.0504,900.0
2023-03-06 13:50:00,267.34,267.54,267.23,267.54,985.0,259.9823,260.1768,259.8753,260.1768,985.0
2023-03-06 13:55:00,267.35,267.51,267.29,267.51,1029.0,259.992,260.1476,259.9337,260.1476,1029.0
2023-03-06 14:00:00,267.52,267.56,267.21,267.46,958.0,260.1573,260.1962,259.8559,260.099,958.0
2023-03-06 14:05:00,267.61,267.83,267.6,267.83,500.0,260.2449,260.4588,260.2351,260.4588,500.0
2023-03-06 14:10:00,267.83,268.05,267.82,267.89,1065.0,260.4588,260.6728,260.4491,260.5172,1065.0
2023-03-06 14:15:00,267.88,267.91,267.74,267.74,1000.0,260.5074,260.5366,260.3713,260.3713,1000.0
2023-03-06 14:20:00,267.89,267.99,267.82,267.9,1309.0,260.5172,260.6144,260.4491,260.5269,1309.0
2023-03-06 14:25:00,267.83,267.91,267.69,267.69,700.0,260.4588,260.5366,260.3227,260.3227,700.0
2023-03-06 14:30:00,267.86,268.09,267.82,267.95,2574.0,260.488,260.7117,260.4491,260.5755,2574.0
2023-03-06 14:35:00,268.05,268.17,267.95,268.17,1629.0,260.6728,260.7895,260.5755,260.7895,1629.0
2023-03-06 14:40:00,268.16,268.23,267.98,268.0,801.0,260.7797,260.8478,260.6047,260.6241,801.0
2023-03-06 14:45:00,267.95,268.03,267.89,268.03,2620.0,260.5755,260.6533,260.5172,260.6533,2620.0
2023-03-06 14:50:00,267.9,268.01,267.81,267.81,1106.0,260.5269,260.6339,260.4394,260.4394,1106.0
2023-03-06 14:55:00,267.93,268.09,267.9,268.09,604.0,260.5561,260.7117,260.5269,260.7117,604.0
2023-03-06 15:00:00,268.16,268.16,267.84,267.84,1271.0,260.7797,260.7797,260.4685,260.4685,1271.0
2023-03-06 15:05:00,267.83,267.95,267.8,267.95,1309.0,260.4588,260.5755,260.4296,260.5755,1309.0
2023-03-06 15:10:00,268.02,268.09,267.77,267.87,1691.0,260.6436,260.7117,260.4005,260.4977,1691.0
2023-03-06 15:15:00,267.81,267.81,267.53,267.72,2033.0,260.4394,260.4394,260.1671,260.3518,2033.0
2023-03-06 15:20:00,267.73,267.86,267.66,267.76,2694.0,260.3616,260.488,260.2935,260.3907,2694.0
2023-03-06 15:25:00,267.74,267.74,267.51,267.65,1307.0,260.3713,260.3713,260.1476,260.2838,1307.0
2023-03-06 15:30:00,267.73,268.06,267.73,267.79,1764.0,260.3616,260.6825,260.3616,260.4199,1764.0
2023-03-06 15:35:00,267.86,267.86,267.55,267.72,6707.0,260.488,260.488,260.1865,260.3518,6707.0
2023-03-06 15:40:00,267.65,267.65,267.15,267.57,15071.0,260.2838,260.2838,259.7975,260.206,15071.0
2023-03-06 15:45:00,267.51,267.68,267.4,267.4,6068.0,260.1476,260.3129,260.0406,260.0406,6068.0
2023-03-06 15:50:00,267.49,267.98,267.46,267.92,14623.0,260.1282,260.6047,260.099,260.5463,14623.0
2023-03-06 15:55:00,267.94,268.09,267.62,268.0,33578.0,260.5658,260.7117,260.2546,260.6241,33578.0
2023-03-07 09:30:00,269.21,269.71,267.64,268.12,7121.0,261.8008,262.2871,260.274,260.7408,7121.0
2023-03-07 09:35:00,267.63,268.09,267.34,267.35,1108.0,260.2643,260.7117,259.9823,259.992,1108.0
2023-03-07 09:40:00,267.23,267.57,266.93,267.12,1300.0,259.8753,260.206,259.5836,259.7683,1300.0
2023-03-07 09:45:00,267.13,268.28,267.13,268.28,1000.0,259.7781,260.8964,259.7781,260.8964,1000.0
2023-03-07 09:50:00,267.82,267.95,267.82,267.94,400.0,260.4491,260.5755,260.4491,260.5658,400.0
2023-03-07 09:55:00,267.97,268.72,267.8,268.29,3151.0,260.595,261.3243,260.4296,260.9061,3151.0
2023-03-07 10:00:00,268.08,268.18,266.95,267.0,2518.0,260.7019,260.7992,259.603,259.6517,2518.0
2023-03-07 10:05:00,266.99,267.15,266.56,266.56,5513.0,259.6419,259.7975,259.2238,259.2238,5513.0
2023-03-07 10:10:00,266.44,266.44,266.1,266.35,3394.0,259.1071,259.1071,258.7764,259.0195,3394.0
2023-03-07 10:15:00,265.95,266.27,265.89,266.02,2743.0,258.6306,258.9417,258.5722,258.6986,2743.0
2023-03-07 10:20:00,265.85,266.24,265.85,266.22,2936.0,258.5333,258.9126,258.5333,258.8931,2936.0
2023-03-07 10:25:00,265.97,266.12,265.71,265.98,2101.0,258.65,258.7959,258.3972,258.6597,2101.0
2023-03-07 10:30:00,266.04,266.75,266.04,266.75,2907.0,258.7181,259.4085,258.7181,259.4085,2907.0
2023-03-07 10:35:00,266.76,266.77,266.01,266.01,1571.0,259.4183,259.428,258.6889,258.6889,1571.0
2023-03-07 10:40:00,266.04,266.04,265.61,265.62,2128.0,258.7181,258.7181,258.2999,258.3096,2128.0
2023-03-07 10:45:00,265.62,266.19,265.4,266.18,2317.0,258.3096,258.8639,258.0957,258.8542,2317.0
2023-03-07 10:50:00,266.27,266.27,265.35,265.68,1651.0,258.9417,258.9417,258.0471,258.368,1651.0
2023-03-07 10:55:00,265.89,265.98,265.6,265.65,2172.0,258.5722,258.6597,258.2902,258.3388,2172.0
2023-03-07 11:00:00,265.62,265.98,265.62,265.98,1214.0,258.3096,258.6597,258.3096,258.6597,1214.0
2023-03-07 11:05:00,265.93,266.04,265.59,265.59,900.0,258.6111,258.7181,258.2805,258.2805,900.0
2023-03-07 11:10:00,265.83,266.05,265.73,265.73,2675.0,258.5139,258.7278,258.4166,258.4166,2675.0
2023-03-07 11:15:00,265.62,265.92,265.62,265.81,727.0,258.3096,258.6014,258.3096,258.4944,727.0
2023-03-07 11:20:00,265.73,265.88,265.69,265.87,1059.0,258.4166,258.5625,258.3777,258.5528,1059.0
2023-03-07 11:25:00,265.63,266.01,265.61,265.75,1775.0,258.3194,258.6889,258.2999,258.4361,1775.0
2023-03-07 11:30:00,265.78,265.88,265.73,265.83,1061.0,258.4652,258.5625,258.4166,258.5139,1061.0
2023-03-07 11:35:00,265.88,266.23,265.88,266.23,1496.0,258.5625,258.9028,258.5625,258.9028,1496.0
2023-03-07 11:40:00,266.23,266.36,265.94,266.36,2285.0,258.9028,259.0293,258.6208,259.0293,2285.0
2023-03-07 11:45:00,266.43,266.55,266.43,266.55,200.0,259.0973,259.214,259.0973,259.214,200.0
2023-03-07 11:50:00,266.6,266.6,266.26,266.26,830.0,259.2627,259.2627,258.932,258.932,830.0
2023-03-07 11:55:00,266.0,266.09,265.99,266.09,700.0,258.6792,258.7667,258.6694,258.7667,700.0
2023-03-07 12:00:00,266.01,266.01,265.96,266.01,387.0,258.6889,258.6889,258.6403,258.6889,387.0
2023-03-07 12:05:00,265.8,265.86,265.76,265.86,600.0,258.4847,258.543,258.4458,258.543,600.0
2023-03-07 12:10:00,265.76,266.0,265.73,265.94,1000.0,258.4458,258.6792,258.4166,258.6208,1000.0
2023-03-07 12:15:00,266.28,266.28,266.13,266.13,360.0,258.9515,258.9515,258.8056,258.8056,360.0
2023-03-07 12:20:00,266.22,266.88,266.22,266.56,3053.0,258.8931,259.535,258.8931,259.2238,3053.0
2023-03-07 12:25:00,266.56,266.91,266.54,266.54,1196.0,259.2238,259.5641,259.2043,259.2043,1196.0
2023-03-07 12:30:00,266.36,266.4,266.36,266.4,569.0,259.0293,259.0682,259.0293,259.0682,569.0
2023-03-07 12:35:00,266.36,266.41,265.94,265.94,2378.0,259.0293,259.0779,258.6208,258.6208,2378.0
2023-03-07 12:40:00,265.81,265.81,265.7,265.81,3564.0,258.4944,258.4944,258.3874,258.4944,3564.0
2023-03-07 12:45:00,265.81,266.06,265.8,266.05,727.0,258.4944,258.7375,258.4847,258.7278,727.0
2023-03-07 12:50:00,265.77,265.77,265.17,265.18,1713.0,258.4555,258.4555,257.872,257.8817,1713.0
2023-03-07 12:55:00,265.35,265.35,265.25,265.28,802.0,258.0471,258.0471,257.9498,257.979,802.0
2023-03-07 13:00:00,265.01,265.01,264.84,264.84,301.0,257.7164,257.7164,257.5511,257.5511,301.0
2023-03-07 13:05:00,264.64,264.75,264.46,264.46,1989.0,257.3566,257.4636,257.1816,257.1816,1989.0
2023-03-07 13:10:00,264.6,264.73,264.46,264.46,403.0,257.3177,257.4441,257.1816,257.1816,403.0
2023-03-07 13:15:00,264.42,264.56,264.29,264.47,1644.0,257.1427,257.2788,257.0162,257.1913,1644.0
2023-03-07 13:20:00,264.36,264.36,264.16,264.21,754.0,257.0843,257.0843,256.8898,256.9384,754.0
2023-03-07 13:25:00,264.22,264.4,264.22,264.35,1332.0,256.9482,257.1232,256.9482,257.0746,1332.0
2023-03-07 13:30:00,264.43,264.53,264.15,264.15,1906.0,257.1524,257.2496,256.8801,256.8801,1906.0
2023-03-07 13:35:00,264.17,264.49,264.01,264.32,3465.0,256.8995,257.2107,256.7439,257.0454,3465.0
2023-03-07 13:40:00,264.26,264.27,264.12,264.12,464.0,256.9871,256.9968,256.8509,256.8509,464.0
2023-03-07 13:45:00,264.08,264.19,264.04,264.1,1141.0,256.812,256.919,256.7731,256.8315,1141.0
2023-03-07 13:50:00,264.17,264.3,264.08,264.3,584.0,256.8995,257.026,256.812,257.026,584.0
2023-03-07 13:55:00,264.37,264.42,264.3,264.4,1246.0,257.094,257.1427,257.026,257.1232,1246.0
2023-03-07 14:00:00,264.48,264.57,264.24,264.38,1899.0,257.201,257.2885,256.9676,257.1038,1899.0
2023-03-07 14:05:00,264.38,264.38,264.38,264.38,0.0,257.1038,257.1038,257.1038,257.1038,0.0
2023-03-07 14:10:00,264.4,264.68,264.4,264.63,1157.0,257.1232,257.3955,257.1232,257.3469,1157.0
2023-03-07 14:15:00,264.59,264.9,264.59,264.9,1838.0,257.308,257.6094,257.308,257.6094,1838.0
2023-03-07 14:20:00,264.87,264.88,264.56,264.56,3311.0,257.5803,257.59,257.2788,257.2788,3311.0
2023-03-07 14:25:00,264.67,265.05,264.65,265.05,1244.0,257.3858,257.7553,257.3663,257.7553,1244.0
2023-03-07 14:30:00,264.92,265.02,264.89,264.95,2818.0,257.6289,257.7261,257.5997,257.6581,2818.0
2023-03-07 14:35:00,264.93,265.14,264.88,265.14,2154.0,257.6386,257.8428,257.59,257.8428,2154.0
2023-03-07 14:40:00,265.25,265.25,265.05,265.11,2494.0,257.9498,257.9498,257.7553,257.8137,2494.0
2023-03-07 14:45:00,265.35,265.35,265.15,265.22,1985.0,258.0471,258.0471,257.8526,257.9206,1985.0
2023-03-07 14:50:00,265.19,265.54,265.19,265.51,2845.0,257.8915,258.2318,257.8915,258.2027,2845.0
2023-03-07 14:55:00,265.48,265.55,265.35,265.38,1992.0,258.1735,258.2416,258.0471,258.0762,1992.0
2023-03-07 15:00:00,265.38,265.63,265.38,265.46,1387.0,258.0762,258.3194,258.0762,258.154,1387.0
2023-03-07 15:05:00,265.56,265.7,265.53,265.59,1690.0,258.2513,258.3874,258.2221,258.2805,1690.0
2023-03-07 15:10:00,265.56,265.84,265.56,265.84,1611.0,258.2513,258.5236,258.2513,258.5236,1611.0
2023-03-07 15:15:00,265.82,265.93,265.7,265.78,1965.0,258.5041,258.6111,258.3874,258.4652,1965.0
2023-03-07 15:20:00,265.78,265.96,265.67,265.85,3412.0,258.4652,258.6403,258.3583,258.5333,3412.0
2023-03-07 15:25:00,265.85,265.97,265.67,265.97,2662.0,258.5333,258.65,258.3583,258.65,2662.0
2023-03-07 15:30:00,266.0,266.33,265.92,266.28,3536.0,258.6792,259.0001,258.6014,258.9515,3536.0
2023-03-07 15:35:00,266.34,266.48,266.2,266.43,3337.0,259.0098,259.146,258.8737,259.0973,3337.0
2023-03-07 15:40:00,266.36,266.41,266.08,266.09,2445.0,259.0293,259.0779,258.757,258.7667,2445.0
2023-03-07 15:45:00,266.06,266.09,265.92,265.96,4620.0,258.7375,258.7667,258.6014,258.6403,4620.0
2023-03-07 15:50:00,265.89,266.02,265.51,265.51,6492.0,258.5722,258.6986,258.2027,258.2027,6492.0
2023-03-07 15:55:00,265.56,265.98,265.38,265.97,32744.0,258.2513,258.6597,258.0762,258.65,32744.0
2023-03-08 09:30:00,266.86,267.82,266.12,267.82,10271.0,259.5155,260.4491,258.7959,260.4491,10271.0
2023-03-08 09:35:00,267.82,267.82,267.11,267.11,2000.0,260.4491,260.4491,259.7586,259.7586,2000.0
2023-03-08 09:40:00,267.34,267.39,266.1,266.1,4096.0,259.9823,260.0309,258.7764,258.7764,4096.0
2023-03-08 09:45:00,266.16,266.16,265.66,266.0,2384.0,258.8348,258.8348,258.3485,258.6792,2384.0
2023-03-08 09:50:00,266.11,266.43,266.1,266.29,2149.0,258.7861,259.0973,258.7764,258.9612,2149.0
2023-03-08 09:55:00,266.48,266.62,266.37,266.62,450.0,259.146,259.2821,259.039,259.2821,450.0
2023-03-08 10:00:00,266.39,266.4,265.75,265.95,6982.0,259.0584,259.0682,258.4361,258.6306,6982.0
2023-03-08 10:05:00,265.7,266.37,265.7,266.21,2074.0,258.3874,259.039,258.3874,258.8834,2074.0
2023-03-08 10:10:00,266.52,266.65,266.25,266.25,500.0,259.1849,259.3113,258.9223,258.9223,500.0
2023-03-08 10:15:00,266.11,266.22,266.02,266.21,2682.0,258.7861,258.8931,258.6986,258.8834,2682.0
2023-03-08 10:20:00,266.23,267.09,266.02,267.09,4458.0,258.9028,259.7392,258.6986,259.7392,4458.0
2023-03-08 10:25:00,266.93,267.15,266.68,267.0,2407.0,259.5836,259.7975,259.3405,259.6517,2407.0
2023-03-08 10:30:00,267.18,267.7,267.05,267.63,1972.0,259.8267,260.3324,259.7003,260.2643,1972.0
2023-03-08 10:35:00,267.69,267.85,267.43,267.43,2364.0,260.3227,260.4783,260.0698,260.0698,2364.0
2023-03-08 10:40:00,267.59,267.73,267.48,267.49,1503.0,260.2254,260.3616,260.1184,260.1282,1503.0
2023-03-08 10:45:00,267.33,267.55,267.24,267.25,2129.0,259.9726,260.1865,259.885,259.8948,2129.0
2023-03-08 10:50:00,267.26,267.32,267.14,267.2,1429.0,259.9045,259.9628,259.7878,259.8461,1429.0
2023-03-08 10:55:00,267.25,267.25,267.09,267.19,1543.0,259.8948,259.8948,259.7392,259.8364,1543.0
2023-03-08 11:00:00,267.27,267.27,266.91,267.0,3137.0,259.9142,259.9142,259.5641,259.6517,3137.0
2023-03-08 11:05:00,267.1,267.37,267.1,267.31,931.0,259.7489,260.0115,259.7489,259.9531,931.0
2023-03-08 11:10:00,267.37,267.71,267.24,267.71,3085.0,260.0115,260.3421,259.885,260.3421,3085.0
2023-03-08 11:15:00,267.71,267.75,267.5,267.62,1651.0,260.3421,260.381,260.1379,260.2546,1651.0
2023-03-08 11:20:00,267.71,267.71,267.27,267.27,1320.0,260.3421,260.3421,259.9142,259.9142,1320.0
2023-03-08 11:25:00,267.35,267.69,267.35,267.48,1980.0,259.992,260.3227,259.992,260.1184,1980.0
2023-03-08 11:30:00,267.36,267.6,267.3,267.3,6649.0,260.0017,260.2351,259.9434,259.9434,6649.0
2023-03-08 11:35:00,267.22,267.26,266.99,267.23,2544.0,259.8656,259.9045,259.6419,259.8753,2544.0
2023-03-08 11:40:00,267.32,267.72,267.32,267.61,1100.0,259.9628,260.3518,259.9628,260.2449,1100.0
2023-03-08 11:45:00,267.59,267.81,267.51,267.68,2247.0,260.2254,260.4394,260.1476,260.3129,2247.0
2023-03-08 11:50:00,267.9,268.19,267.82,267.86,2524.0,260.5269,260.8089,260.4491,260.488,2524.0
2023-03-08 11:55:00,267.9,268.25,267.75,267.88,2961.0,260.5269,260.8673,260.381,260.5074,2961.0
2023-03-08 12:00:00,267.89,267.89,267.78,267.78,900.0,260.5172,260.5172,260.4102,260.4102,900.0
2023-03-08 12:05:00,267.8,267.85,267.51,267.51,2679.0,260.4296,260.4783,260.1476,260.1476,2679.0
2023-03-08 12:10:00,267.29,267.37,267.2,267.28,802.0,259.9337,260.0115,259.8461,259.9239,802.0
2023-03-08 12:15:00,267.18,267.29,267.17,267.18,2155.0,259.8267,259.9337,259.817,259.8267,2155.0
2023-03-08 12:20:00,267.13,267.25,267.04,267.25,3176.0,259.7781,259.8948,259.6906,259.8948,3176.0
2023-03-08 12:25:00,267.2,267.26,266.77,266.92,2550.0,259.8461,259.9045,259.428,259.5739,2550.0
2023-03-08 12:30:00,266.84,266.84,266.3,266.53,5474.0,259.4961,259.4961,258.9709,259.1946,5474.0
2023-03-08 12:35:00,266.59,266.8,266.56,266.8,900.0,259.2529,259.4572,259.2238,259.4572,900.0
2023-03-08 12:40:00,266.91,266.94,266.86,266.86,829.0,259.5641,259.5933,259.5155,259.5155,829.0
2023-03-08 12:45:00,266.97,267.21,266.97,267.1,10857.0,259.6225,259.8559,259.6225,259.7489,10857.0
2023-03-08 12:50:00,267.11,267.11,266.9,266.98,2603.0,259.7586,259.7586,259.5544,259.6322,2603.0
2023-03-08 12:55:00,266.96,267.0,266.71,266.83,2737.0,259.6128,259.6517,259.3696,259.4863,2737.0
2023-03-08 13:00:00,266.93,266.97,266.48,266.49,4235.0,259.5836,259.6225,259.146,259.1557,4235.0
2023-03-08 13:05:00,266.46,266.61,266.3,266.38,1702.0,259.1265,259.2724,258.9709,259.0487,1702.0
2023-03-08 13:10:00,266.5,266.5,266.2,266.34,1807.0,259.1654,259.1654,258.8737,259.0098,1807.0
2023-03-08 13:15:00,266.42,266.42,266.14,266.17,1410.0,259.0876,259.0876,258.8153,258.8445,1410.0
2023-03-08 13:20:00,266.3,266.44,266.27,266.33,2569.0,258.9709,259.1071,258.9417,259.0001,2569.0
2023-03-08 13:25:00,266.37,266.47,266.0,266.03,2544.0,259.039,259.1362,258.6792,258.7083,2544.0
2023-03-08 13:30:00,265.84,266.08,265.84,266.08,1000.0,258.5236,258.757,258.5236,258.757,1000.0
2023-03-08 13:35:00,265.94,266.1,265.86,266.09,2020.0,258.6208,258.7764,258.543,258.7667,2020.0
2023-03-08 13:40:00,266.06,266.1,265.94,266.0,1103.0,258.7375,258.7764,258.6208,258.6792,1103.0
2023-03-08 13:45:00,265.96,266.09,265.96,266.0,665.0,258.6403,258.7667,258.6403,258.6792,665.0
2023-03-08 13:50:00,265.94,266.1,265.84,266.04,3834.0,258.6208,258.7764,258.5236,258.7181,3834.0
2023-03-08 13:55:00,266.04,266.05,265.65,265.88,2781.0,258.7181,258.7278,258.3388,258.5625,2781.0
2023-03-08 14:00:00,265.92,266.26,265.87,266.26,2240.0,258.6014,258.932,258.5528,258.932,2240.0
2023-03-08 14:05:00,266.15,266.36,266.14,266.36,1359.0,258.825,259.0293,258.8153,259.0293,1359.0
2023-03-08 14:10:00,266.56,266.71,266.49,266.52,3610.0,259.2238,259.3696,259.1557,259.1849,3610.0
2023-03-08 14:15:00,266.51,266.65,266.4,266.45,1900.0,259.1751,259.3113,259.0682,259.1168,1900.0
2023-03-08 14:20:00,266.62,266.66,266.5,266.63,1851.0,259.2821,259.321,259.1654,259.2918,1851.0
2023-03-08 14:25:00,266.61,266.91,266.61,266.91,1595.0,259.2724,259.5641,259.2724,259.5641,1595.0
2023-03-08 14:30:00,267.04,267.04,266.78,266.82,1268.0,259.6906,259.6906,259.4377,259.4766,1268.0
2023-03-08 14:35:00,266.89,267.06,266.89,267.05,1103.0,259.5447,259.71,259.5447,259.7003,1103.0
2023-03-08 14:40:00,267.06,267.12,266.95,267.01,2153.0,259.71,259.7683,259.603,259.6614,2153.0
2023-03-08 14:45:00,267.01,267.02,266.92,266.94,600.0,259.6614,259.6711,259.5739,259.5933,600.0
2023-03-08 14:50:00,266.86,266.94,266.86,266.91,1486.0,259.5155,259.5933,259.5155,259.5641,1486.0
2023-03-08 14:55:00,266.94,266.99,266.8,266.8,2417.0,259.5933,259.6419,259.4572,259.4572,2417.0
2023-03-08 15:00:00,266.79,266.84,266.73,266.82,1760.0,259.4474,259.4961,259.3891,259.4766,1760.0
2023-03-08 15:05:00,266.81,266.98,266.58,266.98,3040.0,259.4669,259.6322,259.2432,259.6322,3040.0
2023-03-08 15:10:00,267.0,267.01,266.89,266.95,1100.0,259.6517,259.6614,259.5447,259.603,1100.0
2023-03-08 15:15:00,266.95,267.22,266.92,267.16,1829.0,259.603,259.8656,259.5739,259.8072,1829.0
2023-03-08 15:20:00,267.15,267.3,266.93,266.93,3031.0,259.7975,259.9434,259.5836,259.5836,3031.0
2023-03-08 15:25:00,266.84,267.05,266.8,267.05,2761.0,259.4961,259.7003,259.4572,259.7003,2761.0
2023-03-08 15:30:00,267.15,267.18,267.01,267.12,1824.0,259.7975,259.8267,259.6614,259.7683,1824.0
2023-03-08 15:35:00,267.12,267.41,267.09,267.26,2699.0,259.7683,260.0504,259.7392,259.9045,2699.0
2023-03-08 15:40:00,267.3,267.68,267.23,267.68,4443.0,259.9434,260.3129,259.8753,260.3129,4443.0
2023-03-08 15:45:00,267.72,267.9,267.62,267.65,3065.0,260.3518,260.5269,260.2546,260.2838,3065.0
2023-03-08 15:50:00,267.66,267.74,267.5,267.67,7320.0,260.2935,260.3713,260.1379,260.3032,7320.0
2023-03-08 15:55:00,267.73,267.97,267.51,267.62,35135.0,260.3616,260.595,260.1476,260.2546,35135.0
2023-03-09 09:30:00,268.75,269.29,267.5,269.29,13039.0,261.3535,261.8786,260.1379,261.8786,13039.0
2023-03-09 09:35:00,269.13,269.68,268.94,269.68,2741.0,261.723,262.2579,261.5383,262.2579,2741.0
2023-03-09 09:40:00,269.78,270.08,269.66,270.0,3895.0,262.3551,262.6469,262.2384,262.5691,3895.0
2023-03-09 09:45:00,269.39,269.93,269.39,269.93,1074.0,261.9759,262.501,261.9759,262.501,1074.0
2023-03-09 09:50:00,270.0,270.0,269.99,269.99,405.0,262.5691,262.5691,262.5594,262.5594,405.0
2023-03-09 09:55:00,269.71,269.85,269.71,269.85,351.0,262.2871,262.4232,262.2871,262.4232,351.0
2023-03-09 10:00:00,269.6,269.89,269.59,269.89,200.0,262.1801,262.4621,262.1704,262.4621,200.0
2023-03-09 10:05:00,269.77,269.95,269.11,269.24,1087.0,262.3454,262.5205,261.7036,261.83,1087.0
2023-03-09 10:10:00,268.97,269.62,268.78,269.41,10878.0,261.5674,262.1995,261.3827,261.9953,10878.0
2023-03-09 10:15:00,269.25,269.47,268.76,268.9,3910.0,261.8397,262.0537,261.3632,261.4994,3910.0
2023-03-09 10:20:00,269.18,269.2,268.81,268.81,4265.0,261.7717,261.7911,261.4118,261.4118,4265.0
2023-03-09 10:25:00,268.98,269.39,268.72,269.19,3395.0,261.5772,261.9759,261.3243,261.7814,3395.0
2023-03-09 10:30:00,269.39,269.57,269.39,269.57,408.0,261.9759,262.1509,261.9759,262.1509,408.0
2023-03-09 10:35:00,269.44,269.95,269.44,269.7,5050.0,262.0245,262.5205,262.0245,262.2773,5050.0
2023-03-09 10:40:00,269.74,269.79,269.47,269.48,1595.0,262.3162,262.3649,262.0537,262.0634,1595.0
2023-03-09 10:45:00,269.68,270.44,269.47,270.02,10936.0,262.2579,262.997,262.0537,262.5885,10936.0
2023-03-09 10:50:00,269.9,269.96,269.82,269.82,1160.0,262.4718,262.5302,262.394,262.394,1160.0
2023-03-09 10:55:00,269.82,269.98,269.61,269.98,1143.0,262.394,262.5496,262.1898,262.5496,1143.0
2023-03-09 11:00:00,269.94,269.94,269.73,269.87,978.0,262.5107,262.5107,262.3065,262.4427,978.0
2023-03-09 11:05:00,270.18,270.31,270.0,270.31,6387.0,262.7441,262.8706,262.5691,262.8706,6387.0
2023-03-09 11:10:00,270.49,270.73,270.22,270.64,10158.0,263.0456,263.279,262.783,263.1915,10158.0
2023-03-09 11:15:00,270.97,271.01,270.54,270.74,1657.0,263.5124,263.5513,263.0942,263.2887,1657.0
2023-03-09 11:20:00,270.75,270.75,270.72,270.72,300.0,263.2984,263.2984,263.2693,263.2693,300.0
2023-03-09 11:25:00,270.58,270.61,270.22,270.61,3012.0,263.1331,263.1623,262.783,263.1623,3012.0
2023-03-09 11:30:00,270.68,270.69,270.51,270.69,300.0,263.2304,263.2401,263.0651,263.2401,300.0
2023-03-09 11:35:00,270.68,270.76,270.65,270.75,1038.0,263.2304,263.3082,263.2012,263.2984,1038.0
2023-03-09 11:40:00,270.75,270.75,270.68,270.68,1557.0,263.2984,263.2984,263.2304,263.2304,1557.0
2023-03-09 11:45:00,270.74,270.79,270.42,270.6,2633.0,263.2887,263.3373,262.9775,263.1526,2633.0
2023-03-09 11:50:00,270.63,270.87,270.42,270.72,633.0,263.1817,263.4151,262.9775,263.2693,633.0
2023-03-09 11:55:00,270.62,270.73,270.62,270.73,263.0,263.172,263.279,263.172,263.279,263.0
2023-03-09 12:00:00,270.49,270.7,269.78,269.78,3085.0,263.0456,263.2498,262.3551,262.3551,3085.0
2023-03-09 12:05:00,269.75,269.75,269.4,269.55,3136.0,262.326,262.326,261.9856,262.1315,3136.0
2023-03-09 12:10:00,269.55,269.76,269.55,269.75,1079.0,262.1315,262.3357,262.1315,262.326,1079.0
2023-03-09 12:15:00,269.84,269.84,269.78,269.78,680.0,262.4135,262.4135,262.3551,262.3551,680.0
2023-03-09 12:20:00,269.88,270.5,269.88,270.5,1143.0,262.4524,263.0553,262.4524,263.0553,1143.0
2023-03-09 12:25:00,270.81,270.81,270.79,270.79,300.0,263.3568,263.3568,263.3373,263.3373,300.0
2023-03-09 12:30:00,270.74,270.77,270.62,270.72,1036.0,263.2887,263.3179,263.172,263.2693,1036.0
2023-03-09 12:35:00,270.61,270.61,270.25,270.43,707.0,263.1623,263.1623,262.8122,262.9873,707.0
2023-03-09 12:40:00,270.48,270.59,270.16,270.16,700.0,263.0359,263.1428,262.7247,262.7247,700.0
2023-03-09 12:45:00,270.22,270.42,269.68,269.69,6814.0,262.783,262.9775,262.2579,262.2676,6814.0
2023-03-09 12:50:00,269.67,270.0,269.62,269.71,1443.0,262.2482,262.5691,262.1995,262.2871,1443.0
2023-03-09 12:55:00,269.76,269.96,269.56,269.96,1204.0,262.3357,262.5302,262.1412,262.5302,1204.0
2023-03-09 13:00:00,269.7,269.86,269.59,269.75,1303.0,262.2773,262.4329,262.1704,262.326,1303.0
2023-03-09 13:05:00,269.67,269.77,269.59,269.77,663.0,262.2482,262.3454,262.1704,262.3454,663.0
2023-03-09 13:10:00,269.4,269.49,269.03,269.31,4698.0,261.9856,262.0731,261.6258,261.8981,4698.0
2023-03-09 13:15:00,269.31,269.31,269.31,269.31,0.0,261.8981,261.8981,261.8981,261.8981,0.0
2023-03-09 13:20:00,269.35,269.35,269.29,269.29,775.0,261.937,261.937,261.8786,261.8786,775.0
2023-03-09 13:25:00,268.78,268.8,268.61,268.71,582.0,261.3827,261.4021,261.2173,261.3146,582.0
2023-03-09 13:30:00,268.54,268.54,268.52,268.52,301.0,261.1493,261.1493,261.1298,261.1298,301.0
2023-03-09 13:35:00,268.63,268.63,268.33,268.33,1421.0,261.2368,261.2368,260.945,260.945,1421.0
2023-03-09 13:40:00,268.5,268.72,268.5,268.72,419.0,261.1104,261.3243,261.1104,261.3243,419.0
2023-03-09 13:45:00,268.72,268.78,268.07,268.07,1384.0,261.3243,261.3827,260.6922,260.6922,1384.0
2023-03-09 13:50:00,268.06,268.38,268.06,268.21,1497.0,260.6825,260.9937,260.6825,260.8284,1497.0
2023-03-09 13:55:00,268.21,268.29,267.98,268.07,2147.0,260.8284,260.9061,260.6047,260.6922,2147.0
2023-03-09 14:00:00,267.94,268.17,267.89,267.93,1060.0,260.5658,260.7895,260.5172,260.5561,1060.0
2023-03-09 14:05:00,267.77,267.88,267.75,267.75,303.0,260.4005,260.5074,260.381,260.381,303.0
2023-03-09 14:10:00,267.67,267.9,267.67,267.85,1406.0,260.3032,260.5269,260.3032,260.4783,1406.0
2023-03-09 14:15:00,267.89,268.07,267.88,268.07,1438.0,260.5172,260.6922,260.5074,260.6922,1438.0
2023-03-09 14:20:00,267.97,267.98,267.71,267.93,1003.0,260.595,260.6047,260.3421,260.5561,1003.0
2023-03-09 14:25:00,267.88,267.96,267.66,267.66,1107.0,260.5074,260.5852,260.2935,260.2935,1107.0
2023-03-09 14:30:00,267.67,267.67,267.4,267.44,1445.0,260.3032,260.3032,260.0406,260.0795,1445.0
2023-03-09 14:35:00,267.58,267.65,267.38,267.38,1292.0,260.2157,260.2838,260.0212,260.0212,1292.0
2023-03-09 14:40:00,267.54,267.58,267.16,267.16,1725.0,260.1768,260.2157,259.8072,259.8072,1725.0
2023-03-09 14:45:00,267.24,267.57,267.21,267.21,12040.0,259.885,260.206,259.8559,259.8559,12040.0
2023-03-09 14:50:00,267.16,267.27,267.07,267.22,1664.0,259.8072,259.9142,259.7197,259.8656,1664.0
2023-03-09 14:55:00,267.16,267.16,266.89,267.0,933.0,259.8072,259.8072,259.5447,259.6517,933.0
2023-03-09 15:00:00,266.94,267.02,266.49,266.49,1102.0,259.5933,259.6711,259.1557,259.1557,1102.0
2023-03-09 15:05:00,266.58,266.66,266.4,266.4,2494.0,259.2432,259.321,259.0682,259.0682,2494.0
2023-03-09 15:10:00,266.32,266.33,265.96,266.07,2315.0,258.9904,259.0001,258.6403,258.7472,2315.0
2023-03-09 15:15:00,265.99,266.0,265.35,265.35,2758.0,258.6694,258.6792,258.0471,258.0471,2758.0
2023-03-09 15:20:00,265.14,265.48,264.99,265.12,6411.0,257.8428,258.1735,257.697,257.8234,6411.0
2023-03-09 15:25:00,265.1,265.63,265.09,265.37,5765.0,257.8039,258.3194,257.7942,258.0665,5765.0
2023-03-09 15:30:00,265.16,265.95,264.98,265.81,3507.0,257.8623,258.6306,257.6872,258.4944,3507.0
2023-03-09 15:35:00,265.81,266.02,265.54,265.89,3102.0,258.4944,258.6986,258.2318,258.5722,3102.0
2023-03-09 15:40:00,266.11,266.41,266.09,266.09,1920.0,258.7861,259.0779,258.7667,258.7667,1920.0
2023-03-09 15:45:00,266.1,266.1,265.75,265.94,4351.0,258.7764,258.7764,258.4361,258.6208,4351.0
2023-03-09 15:50:00,265.94,266.29,265.76,266.03,7916.0,258.6208,258.9612,258.4458,258.7083,7916.0
2023-03-09 15:55:00,266.12,266.12,265.08,265.26,24823.0,258.7959,258.7959,257.7845,257.9595,24823.0
2023-03-10 09:30:00,264.96,265.56,264.16,264.16,5155.0,257.6678,258.2513,256.8898,256.8898,5155.0
2023-03-10 09:35:00,263.88,264.55,263.77,264.42,1500.0,256.6175,257.2691,256.5105,257.1427,1500.0
2023-03-10 09:40:00,264.21,264.25,263.62,263.62,1903.0,256.9384,256.9773,256.3647,256.3647,1903.0
2023-03-10 09:45:00,263.55,263.65,262.85,263.31,2417.0,256.2966,256.3939,255.6159,256.0632,2417.0
2023-03-10 09:50:00,262.97,263.63,262.83,263.28,1443.0,255.7326,256.3744,255.5964,256.034,1443.0
2023-03-10 09:55:00,263.29,263.38,262.76,263.14,2382.0,256.0438,256.1313,255.5283,255.8979,2382.0
2023-03-10 10:00:00,263.48,263.49,263.22,263.49,1125.0,256.2285,256.2383,255.9757,256.2383,1125.0
2023-03-10 10:05:00,263.49,263.64,263.32,263.6,1800.0,256.2383,256.3841,256.0729,256.3452,1800.0
2023-03-10 10:10:00,263.69,263.7,263.07,263.68,1001.0,256.4327,256.4425,255.8298,256.423,1001.0
2023-03-10 10:15:00,262.92,263.26,262.88,263.17,1200.0,255.6839,256.0146,255.645,255.9271,1200.0
2023-03-10 10:20:00,263.41,263.41,263.0,263.03,2204.0,256.1605,256.1605,255.7617,255.7909,2204.0
2023-03-10 10:25:00,263.28,263.28,262.77,262.78,1300.0,256.034,256.034,255.5381,255.5478,1300.0
2023-03-10 10:30:00,262.75,263.58,262.64,263.21,3612.0,255.5186,256.3258,255.4116,255.966,3612.0
2023-03-10 10:35:00,263.89,263.89,263.67,263.89,1201.0,256.6272,256.6272,256.4133,256.6272,1201.0
2023-03-10 10:40:00,263.97,263.97,263.39,263.5,985.0,256.705,256.705,256.141,256.248,985.0
2023-03-10 10:45:00,263.57,263.57,263.01,263.01,2274.0,256.3161,256.3161,255.7715,255.7715,2274.0
2023-03-10 10:50:00,263.12,263.27,262.54,262.54,3074.0,255.8784,256.0243,255.3144,255.3144,3074.0
2023-03-10 10:55:00,262.7,263.97,262.7,263.82,8214.0,255.47,256.705,255.47,256.5592,8214.0
2023-03-10 11:00:00,263.82,263.82,263.36,263.36,2109.0,256.5592,256.5592,256.1118,256.1118,2109.0
2023-03-10 11:05:00,263.33,263.52,263.21,263.39,1008.0,256.0827,256.2674,255.966,256.141,1008.0
2023-03-10 11:10:00,263.48,263.77,262.86,263.43,3881.0,256.2285,256.5105,255.6256,256.1799,3881.0
2023-03-10 11:15:00,263.24,263.24,262.74,262.9,2854.0,255.9951,255.9951,255.5089,255.6645,2854.0
2023-03-10 11:20:00,262.9,263.79,262.87,263.39,3716.0,255.6645,256.53,255.6353,256.141,3716.0
2023-03-10 11:25:00,263.33,263.95,263.07,263.78,4937.0,256.0827,256.6856,255.8298,256.5203,4937.0
2023-03-10 11:30:00,263.84,264.35,263.84,264.33,2400.0,256.5786,257.0746,256.5786,257.0551,2400.0
2023-03-10 11:35:00,264.29,264.56,264.04,264.23,3577.0,257.0162,257.2788,256.7731,256.9579,3577.0
2023-03-10 11:40:00,264.37,264.37,264.22,264.36,978.0,257.094,257.094,256.9482,257.0843,978.0
2023-03-10 11:45:00,264.07,264.07,263.6,263.69,1847.0,256.8023,256.8023,256.3452,256.4327,1847.0
2023-03-10 11:50:00,263.65,263.69,263.23,263.45,2236.0,256.3939,256.4327,255.9854,256.1994,2236.0
2023-03-10 11:55:00,263.2,263.23,262.94,263.21,4886.0,255.9562,255.9854,255.7034,255.966,4886.0
2023-03-10 12:00:00,263.44,263.69,263.44,263.63,2647.0,256.1896,256.4327,256.1896,256.3744,2647.0
2023-03-10 12:05:00,263.64,263.83,263.23,263.23,4130.0,256.3841,256.5689,255.9854,255.9854,4130.0
2023-03-10 12:10:00,263.22,263.42,263.04,263.04,3441.0,255.9757,256.1702,255.8006,255.8006,3441.0
2023-03-10 12:15:00,263.07,263.41,263.07,263.29,2141.0,255.8298,256.1605,255.8298,256.0438,2141.0
2023-03-10 12:20:00,263.29,263.67,263.26,263.29,3175.0,256.0438,256.4133,256.0146,256.0438,3175.0
2023-03-10 12:25:00,263.29,263.46,263.19,263.46,2100.0,256.0438,256.2091,255.9465,256.2091,2100.0
2023-03-10 12:30:00,263.67,264.23,263.52,264.04,2537.0,256.4133,256.9579,256.2674,256.7731,2537.0
2023-03-10 12:35:00,264.14,264.33,263.7,264.33,2597.0,256.8704,257.0551,256.4425,257.0551,2597.0
2023-03-10 12:40:00,264.19,264.21,263.73,264.04,2930.0,256.919,256.9384,256.4716,256.7731,2930.0
2023-03-10 12:45:00,264.04,264.04,263.88,263.88,942.0,256.7731,256.7731,256.6175,256.6175,942.0
2023-03-10 12:50:00,263.64,263.64,263.3,263.3,300.0,256.3841,256.3841,256.0535,256.0535,300.0
2023-03-10 12:55:00,263.06,263.07,262.87,262.92,1308.0,255.8201,255.8298,255.6353,255.6839,1308.0
2023-03-10 13:00:00,263.09,263.55,263.09,263.53,1746.0,255.8493,256.2966,255.8493,256.2772,1746.0
2023-03-10 13:05:00,263.46,264.07,263.37,263.59,3237.0,256.2091,256.8023,256.1216,256.3355,3237.0
2023-03-10 13:10:00,263.63,263.65,263.39,263.42,2512.0,256.3744,256.3939,256.141,256.1702,2512.0
2023-03-10 13:15:00,263.34,263.34,262.24,262.42,1413.0,256.0924,256.0924,255.0227,255.1977,1413.0
2023-03-10 13:20:00,262.16,262.17,261.75,262.03,3165.0,254.9449,254.9546,254.5461,254.8184,3165.0
2023-03-10 13:25:00,261.96,261.96,261.42,261.43,500.0,254.7504,254.7504,254.2252,254.2349,500.0
2023-03-10 13:30:00,261.45,261.63,261.41,261.63,1024.0,254.2544,254.4294,254.2155,254.4294,1024.0
2023-03-10 13:35:00,261.47,261.62,261.43,261.56,1507.0,254.2738,254.4197,254.2349,254.3614,1507.0
2023-03-10 13:40:00,261.56,261.65,261.44,261.48,528.0,254.3614,254.4489,254.2447,254.2836,528.0
2023-03-10 13:45:00,261.37,261.57,261.33,261.33,1331.0,254.1766,254.3711,254.1377,254.1377,1331.0
2023-03-10 13:50:00,261.35,261.35,260.87,261.24,2342.0,254.1572,254.1572,253.6904,254.0502,2342.0
2023-03-10 13:55:00,261.06,261.32,261.06,261.11,858.0,253.8751,254.128,253.8751,253.9238,858.0
2023-03-10 14:00:00,261.33,261.95,261.33,261.95,1017.0,254.1377,254.7406,254.1377,254.7406,1017.0
2023-03-10 14:05:00,262.3,262.43,261.89,262.43,2206.0,255.081,255.2074,254.6823,255.2074,2206.0
2023-03-10 14:10:00,262.89,262.89,262.33,262.33,1665.0,255.6548,255.6548,255.1102,255.1102,1665.0
2023-03-10 14:15:00,262.31,262.31,261.73,262.05,1984.0,255.0907,255.0907,254.5267,254.8379,1984.0
2023-03-10 14:20:00,262.27,262.44,261.53,261.53,1437.0,255.0518,255.2172,254.3322,254.3322,1437.0
2023-03-10 14:25:00,261.53,261.59,261.53,261.58,1811.0,254.3322,254.3905,254.3322,254.3808,1811.0
2023-03-10 14:30:00,261.48,262.13,261.48,261.91,2551.0,254.2836,254.9157,254.2836,254.7017,2551.0
2023-03-10 14:35:00,262.02,262.79,261.93,262.69,3704.0,254.8087,255.5575,254.7212,255.4603,3704.0
2023-03-10 14:40:00,262.58,262.63,262.11,262.11,3899.0,255.3533,255.4019,254.8962,254.8962,3899.0
2023-03-10 14:45:00,262.2,263.37,262.2,263.37,1600.0,254.9838,256.1216,254.9838,256.1216,1600.0
2023-03-10 14:50:00,263.36,263.36,262.84,263.05,3080.0,256.1118,256.1118,255.6061,255.8104,3080.0
2023-03-10 14:55:00,263.24,263.44,262.89,262.9,1779.0,255.9951,256.1896,255.6548,255.6645,1779.0
2023-03-10 15:00:00,262.97,263.01,262.46,262.67,4212.0,255.7326,255.7715,255.2366,255.4408,4212.0
2023-03-10 15:05:00,262.52,262.52,262.06,262.48,1000.0,255.295,255.295,254.8476,255.2561,1000.0
2023-03-10 15:10:00,262.47,263.1,262.36,262.54,2189.0,255.2463,255.859,255.1394,255.3144,2189.0
2023-03-10 15:15:00,262.66,262.67,261.86,261.88,1601.0,255.4311,255.4408,254.6531,254.6726,1601.0
2023-03-10 15:20:00,261.83,261.97,261.6,261.77,2988.0,254.6239,254.7601,254.4003,254.5656,2988.0
2023-03-10 15:25:00,262.07,262.26,261.95,262.26,1507.0,254.8573,255.0421,254.7406,255.0421,1507.0
2023-03-10 15:30:00,262.26,262.34,261.83,261.83,3059.0,255.0421,255.1199,254.6239,254.6239,3059.0
2023-03-10 15:35:00,261.65,261.66,261.33,261.46,3371.0,254.4489,254.4586,254.1377,254.2641,3371.0
2023-03-10 15:40:00,261.19,261.2,260.83,260.87,3351.0,254.0016,254.0113,253.6515,253.6904,3351.0
2023-03-10 15:45:00,260.83,261.01,260.78,260.84,2690.0,253.6515,253.8265,253.6028,253.6612,2690.0
2023-03-10 15:50:00,260.95,261.47,260.74,261.13,10355.0,253.7682,254.2738,253.5639,253.9432,10355.0
2023-03-10 15:55:00,261.07,262.0,261.05,261.56,21848.0,253.8849,254.7893,253.8654,254.3614,21848.0
2023-03-13 09:30:00,259.25,260.01,257.89,259.88,13707.0,252.1149,252.854,250.7924,252.7276,13707.0
2023-03-13 09:35:00,259.16,259.57,259.12,259.56,1300.0,252.0274,252.4261,251.9885,252.4164,1300.0
2023-03-13 09:40:00,259.98,260.03,259.1,259.24,1553.0,252.8249,252.8735,251.9691,252.1052,1553.0
2023-03-13 09:45:00,259.57,260.7,259.13,260.7,2792.0,252.4261,253.525,251.9982,253.525,2792.0
2023-03-13 09:50:00,260.4,261.15,259.99,260.5,3780.0,253.2333,253.9627,252.8346,253.3305,3780.0
2023-03-13 09:55:00,260.66,261.3,260.65,261.12,3626.0,253.4861,254.1085,253.4764,253.9335,3626.0
2023-03-13 10:00:00,261.22,262.45,261.05,262.44,12044.0,254.0307,255.2269,253.8654,255.2172,12044.0
2023-03-13 10:05:00,262.1,262.59,261.59,262.56,3269.0,254.8865,255.363,254.3905,255.3338,3269.0
2023-03-13 10:10:00,262.62,263.02,262.37,262.71,4911.0,255.3922,255.7812,255.1491,255.4797,4911.0
2023-03-13 10:15:00,262.53,262.53,261.69,261.69,1616.0,255.3047,255.3047,254.4878,254.4878,1616.0
2023-03-13 10:20:00,261.47,262.07,261.21,261.42,3636.0,254.2738,254.8573,254.021,254.2252,3636.0
2023-03-13 10:25:00,261.57,261.87,261.17,261.53,1656.0,254.3711,254.6628,253.9821,254.3322,1656.0
2023-03-13 10:30:00,261.62,262.48,261.62,262.33,1592.0,254.4197,255.2561,254.4197,255.1102,1592.0
2023-03-13 10:35:00,262.52,262.52,262.1,262.23,1318.0,255.295,255.295,254.8865,255.0129,1318.0
2023-03-13 10:40:00,262.22,262.99,261.93,262.99,1328.0,255.0032,255.752,254.7212,255.752,1328.0
2023-03-13 10:45:00,262.94,263.26,262.7,263.26,1668.0,255.7034,256.0146,255.47,256.0146,1668.0
2023-03-13 10:50:00,262.83,262.94,261.45,261.88,1315.0,255.5964,255.7034,254.2544,254.6726,1315.0
2023-03-13 10:55:00,261.96,263.64,261.9,263.52,1302.0,254.7504,256.3841,254.692,256.2674,1302.0
2023-03-13 11:00:00,263.32,264.0,263.16,263.32,3511.0,256.0729,256.7342,255.9173,256.0729,3511.0
2023-03-13 11:05:00,263.1,263.56,262.97,263.37,2051.0,255.859,256.3063,255.7326,256.1216,2051.0
2023-03-13 11:10:00,263.59,263.6,263.04,263.04,2199.0,256.3355,256.3452,255.8006,255.8006,2199.0
2023-03-13 11:15:00,262.74,263.05,262.74,263.05,1025.0,255.5089,255.8104,255.5089,255.8104,1025.0
2023-03-13 11:20:00,263.05,263.42,262.58,262.59,1200.0,255.8104,256.1702,255.3533,255.363,1200.0
2023-03-13 11:25:00,263.13,263.49,262.91,263.49,956.0,255.8882,256.2383,255.6742,256.2383,956.0
2023-03-13 11:30:00,263.68,263.68,263.52,263.52,752.0,256.423,256.423,256.2674,256.2674,752.0
2023-03-13 11:35:00,262.71,262.94,262.52,262.63,2665.0,255.4797,255.7034,255.295,255.4019,2665.0
2023-03-13 11:40:00,262.98,263.37,262.98,263.37,694.0,255.7423,256.1216,255.7423,256.1216,694.0
2023-03-13 11:45:00,263.25,263.66,263.05,263.61,1303.0,256.0049,256.4036,255.8104,256.355,1303.0
2023-03-13 11:50:00,263.36,263.75,263.19,263.19,932.0,256.1118,256.4911,255.9465,255.9465,932.0
2023-03-13 11:55:00,263.01,263.9,262.99,263.9,1838.0,255.7715,256.637,255.752,256.637,1838.0
2023-03-13 12:00:00,264.17,264.33,263.64,263.64,2089.0,256.8995,257.0551,256.3841,256.3841,2089.0
2023-03-13 12:05:00,264.26,264.31,264.01,264.26,830.0,256.9871,257.0357,256.7439,256.9871,830.0
2023-03-13 12:10:00,264.35,264.35,263.73,264.01,1889.0,257.0746,257.0746,256.4716,256.7439,1889.0
2023-03-13 12:15:00,263.93,263.93,263.42,263.51,902.0,256.6661,256.6661,256.1702,256.2577,902.0
2023-03-13 12:20:00,263.29,263.46,263.13,263.13,1613.0,256.0438,256.2091,255.8882,255.8882,1613.0
2023-03-13 12:25:00,263.0,263.31,262.59,263.31,6093.0,255.7617,256.0632,255.363,256.0632,6093.0
2023-03-13 12:30:00,263.4,263.45,262.78,262.88,2056.0,256.1507,256.1994,255.5478,255.645,2056.0
2023-03-13 12:35:00,262.42,263.11,262.41,263.1,3803.0,255.1977,255.8687,255.188,255.859,3803.0
2023-03-13 12:40:00,263.01,263.27,262.78,262.9,1455.0,255.7715,256.0243,255.5478,255.6645,1455.0
2023-03-13 12:45:00,262.59,262.75,261.65,261.79,1375.0,255.363,255.5186,254.4489,254.585,1375.0
2023-03-13 12:50:00,261.43,261.84,261.43,261.84,2178.0,254.2349,254.6337,254.2349,254.6337,2178.0
2023-03-13 12:55:00,261.94,262.01,261.76,261.96,620.0,254.7309,254.799,254.5559,254.7504,620.0
2023-03-13 13:00:00,261.86,261.98,261.47,261.8,1200.0,254.6531,254.7698,254.2738,254.5948,1200.0
2023-03-13 13:05:00,261.59,261.91,261.34,261.9,1517.0,254.3905,254.7017,254.1474,254.692,1517.0
2023-03-13 13:10:00,262.15,262.18,261.9,262.11,1502.0,254.9351,254.9643,254.692,254.8962,1502.0
2023-03-13 13:15:00,261.87,262.27,261.87,261.99,1100.0,254.6628,255.0518,254.6628,254.7795,1100.0
2023-03-13 13:20:00,262.08,262.18,261.84,261.85,527.0,254.8671,254.9643,254.6337,254.6434,527.0
2023-03-13 13:25:00,261.66,261.97,261.65,261.9,2196.0,254.4586,254.7601,254.4489,254.692,2196.0
2023-03-13 13:30:00,261.85,261.85,261.27,261.33,1800.0,254.6434,254.6434,254.0794,254.1377,1800.0
2023-03-13 13:35:00,261.41,262.17,261.41,261.9,4531.0,254.2155,254.9546,254.2155,254.692,4531.0
2023-03-13 13:40:00,261.98,262.13,261.69,261.98,14762.0,254.7698,254.9157,254.4878,254.7698,14762.0
2023-03-13 13:45:00,262.0,262.27,261.84,261.85,2326.0,254.7893,255.0518,254.6337,254.6434,2326.0
2023-03-13 13:50:00,261.73,261.95,261.67,261.71,5315.0,254.5267,254.7406,254.4683,254.5072,5315.0
2023-03-13 13:55:00,261.87,261.91,261.56,261.71,1716.0,254.6628,254.7017,254.3614,254.5072,1716.0
2023-03-13 14:00:00,261.76,262.19,261.63,261.81,11319.0,254.5559,254.974,254.4294,254.6045,11319.0
2023-03-13 14:05:00,261.93,262.85,261.91,262.66,3933.0,254.7212,255.6159,254.7017,255.4311,3933.0
2023-03-13 14:10:00,262.85,263.1,262.64,262.64,4171.0,255.6159,255.859,255.4116,255.4116,4171.0
2023-03-13 14:15:00,262.92,263.11,262.71,262.79,1896.0,255.6839,255.8687,255.4797,255.5575,1896.0
2023-03-13 14:20:00,262.78,262.96,262.64,262.92,2179.0,255.5478,255.7228,255.4116,255.6839,2179.0
2023-03-13 14:25:00,263.16,263.16,262.63,262.88,3897.0,255.9173,255.9173,255.4019,255.645,3897.0
2023-03-13 14:30:00,262.93,263.52,262.92,263.42,3274.0,255.6937,256.2674,255.6839,256.1702,3274.0
2023-03-13 14:35:00,263.32,263.32,262.82,262.82,1250.0,256.0729,256.0729,255.5867,255.5867,1250.0
2023-03-13 14:40:00,262.96,263.34,262.96,263.12,2231.0,255.7228,256.0924,255.7228,255.8784,2231.0
2023-03-13 14:45:00,263.13,263.14,262.63,262.91,2359.0,255.8882,255.8979,255.4019,255.6742,2359.0
2023-03-13 14:50:00,263.02,263.13,262.77,262.82,1646.0,255.7812,255.8882,255.5381,255.5867,1646.0
2023-03-13 14:55:00,262.94,262.96,262.74,262.82,1601.0,255.7034,255.7228,255.5089,255.5867,1601.0
2023-03-13 15:00:00,262.82,263.19,262.73,262.76,3191.0,255.5867,255.9465,255.4992,255.5283,3191.0
2023-03-13 15:05:00,262.64,263.33,262.63,263.1,2572.0,255.4116,256.0827,255.4019,255.859,2572.0
2023-03-13 15:10:00,262.92,263.38,262.89,263.09,2106.0,255.6839,256.1313,255.6548,255.8493,2106.0
2023-03-13 15:15:00,263.13,263.3,262.74,262.74,2192.0,255.8882,256.0535,255.5089,255.5089,2192.0
2023-03-13 15:20:00,262.7,262.77,261.97,261.97,1602.0,255.47,255.5381,254.7601,254.7601,1602.0
2023-03-13 15:25:00,261.92,261.93,261.57,261.93,2926.0,254.7115,254.7212,254.3711,254.7212,2926.0
2023-03-13 15:30:00,261.92,262.34,261.87,262.34,3684.0,254.7115,255.1199,254.6628,255.1199,3684.0
2023-03-13 15:35:00,262.43,262.6,262.23,262.58,5437.0,255.2074,255.3727,255.0129,255.3533,5437.0
2023-03-13 15:40:00,262.67,262.67,262.1,262.33,4867.0,255.4408,255.4408,254.8865,255.1102,4867.0
2023-03-13 15:45:00,262.4,262.4,261.82,261.89,8970.0,255.1783,255.1783,254.6142,254.6823,8970.0
2023-03-13 15:50:00,261.8,261.84,261.47,261.55,6865.0,254.5948,254.6337,254.2738,254.3516,6865.0
2023-03-13 15:55:00,261.53,261.63,261.03,261.16,27922.0,254.3322,254.4294,253.846,253.9724,27922.0
2023-03-14 09:30:00,263.29,263.65,261.69,262.7,11075.0,256.89,257.2413,255.3289,256.3144,11075.0
2023-03-14 09:35:00,262.95,263.93,262.95,263.82,2337.0,256.5583,257.5145,256.5583,257.4071,2337.0
2023-03-14 09:40:00,263.83,263.98,263.11,263.61,7025.0,257.4169,257.5633,256.7144,257.2022,7025.0
2023-03-14 09:45:00,263.75,264.7,263.75,264.26,3240.0,257.3388,258.2658,257.3388,257.8364,3240.0
2023-03-14 09:50:00,264.36,264.77,264.26,264.26,4053.0,257.934,258.3341,257.8364,257.8364,4053.0
2023-03-14 09:55:00,263.98,264.31,263.53,263.86,3339.0,257.5633,257.8852,257.1242,257.4462,3339.0
2023-03-14 10:00:00,264.07,265.0,263.83,265.0,3607.0,257.6511,258.5585,257.4169,258.5585,3607.0
2023-03-14 10:05:00,265.08,265.31,264.77,265.09,2813.0,258.6365,258.8609,258.3341,258.6463,2813.0
2023-03-14 10:10:00,265.35,265.75,265.01,265.7,3048.0,258.9,259.2902,258.5682,259.2414,3048.0
2023-03-14 10:15:00,265.65,265.66,265.51,265.51,1156.0,259.1927,259.2024,259.0561,259.0561,1156.0
2023-03-14 10:20:00,265.54,265.98,265.53,265.87,700.0,259.0853,259.5146,259.0756,259.4073,700.0
2023-03-14 10:25:00,265.95,266.09,265.77,265.84,1500.0,259.4854,259.622,259.3097,259.378,1500.0
2023-03-14 10:30:00,266.16,266.26,265.86,266.05,1819.0,259.6903,259.7878,259.3976,259.5829,1819.0
2023-03-14 10:35:00,266.39,266.48,265.99,266.19,1777.0,259.9147,260.0025,259.5244,259.7195,1777.0
2023-03-14 10:40:00,265.93,266.29,265.93,266.15,1410.0,259.4659,259.8171,259.4659,259.6805,1410.0
2023-03-14 10:45:00,266.38,266.8,266.38,266.58,1749.0,259.9049,260.3147,259.9049,260.1001,1749.0
2023-03-14 10:50:00,266.65,266.73,266.57,266.68,1024.0,260.1684,260.2464,260.0903,260.1976,1024.0
2023-03-14 10:55:00,266.69,266.78,266.48,266.48,1400.0,260.2074,260.2952,260.0025,260.0025,1400.0
2023-03-14 11:00:00,266.57,266.78,266.39,266.64,1207.0,260.0903,260.2952,259.9147,260.1586,1207.0
2023-03-14 11:05:00,266.68,266.94,266.47,266.69,2165.0,260.1976,260.4513,259.9927,260.2074,2165.0
2023-03-14 11:10:00,266.71,267.37,266.71,267.37,996.0,260.2269,260.8709,260.2269,260.8709,996.0
2023-03-14 11:15:00,267.11,267.11,266.82,266.82,1536.0,260.6172,260.6172,260.3342,260.3342,1536.0
2023-03-14 11:20:00,266.82,266.85,266.54,266.74,1513.0,260.3342,260.3635,260.061,260.2562,1513.0
2023-03-14 11:25:00,266.75,266.98,266.21,266.62,16412.0,260.2659,260.4903,259.739,260.1391,16412.0
2023-03-14 11:30:00,266.59,266.83,266.28,266.28,1301.0,260.1098,260.344,259.8073,259.8073,1301.0
2023-03-14 11:35:00,266.3,266.3,266.12,266.19,1064.0,259.8269,259.8269,259.6512,259.7195,1064.0
2023-03-14 11:40:00,266.41,266.46,265.84,265.85,1728.0,259.9342,259.983,259.378,259.3878,1728.0
2023-03-14 11:45:00,265.76,265.76,265.53,265.53,855.0,259.3,259.3,259.0756,259.0756,855.0
2023-03-14 11:50:00,265.57,265.93,265.57,265.91,1523.0,259.1146,259.4659,259.1146,259.4463,1523.0
2023-03-14 11:55:00,265.91,265.91,265.7,265.79,1183.0,259.4463,259.4463,259.2414,259.3293,1183.0
2023-03-14 12:00:00,266.03,266.31,266.03,266.08,1423.0,259.5634,259.8366,259.5634,259.6122,1423.0
2023-03-14 12:05:00,266.12,266.35,265.83,266.35,2105.0,259.6512,259.8756,259.3683,259.8756,2105.0
2023-03-14 12:10:00,266.31,266.59,266.27,266.55,2401.0,259.8366,260.1098,259.7976,260.0708,2401.0
2023-03-14 12:15:00,266.66,266.75,266.22,266.36,2677.0,260.1781,260.2659,259.7488,259.8854,2677.0
2023-03-14 12:20:00,266.36,266.36,266.12,266.17,2024.0,259.8854,259.8854,259.6512,259.7,2024.0
2023-03-14 12:25:00,266.13,266.58,266.05,266.37,2495.0,259.661,260.1001,259.5829,259.8952,2495.0
2023-03-14 12:30:00,266.46,266.68,266.43,266.48,2189.0,259.983,260.1976,259.9537,260.0025,2189.0
2023-03-14 12:35:00,266.34,266.55,266.33,266.55,1100.0,259.8659,260.0708,259.8561,260.0708,1100.0
2023-03-14 12:40:00,266.17,266.24,265.95,266.12,1801.0,259.7,259.7683,259.4854,259.6512,1801.0
2023-03-14 12:45:00,266.05,266.5,266.04,266.5,826.0,259.5829,260.022,259.5732,260.022,826.0
2023-03-14 12:50:00,266.34,266.38,265.78,266.09,1701.0,259.8659,259.9049,259.3195,259.622,1701.0
2023-03-14 12:55:00,265.96,266.37,265.87,266.34,1250.0,259.4951,259.8952,259.4073,259.8659,1250.0
2023-03-14 13:00:00,266.4,266.49,266.11,266.11,1597.0,259.9244,260.0122,259.6415,259.6415,1597.0
2023-03-14 13:05:00,265.78,265.78,265.09,265.1,883.0,259.3195,259.3195,258.6463,258.656,883.0
2023-03-14 13:10:00,264.97,264.97,264.75,264.75,901.0,258.5292,258.5292,258.3145,258.3145,901.0
2023-03-14 13:15:00,264.56,264.57,263.99,264.57,1209.0,258.1292,258.1389,257.573,258.1389,1209.0
2023-03-14 13:20:00,264.39,264.41,264.22,264.41,665.0,257.9633,257.9828,257.7974,257.9828,665.0
2023-03-14 13:25:00,264.4,264.8,264.39,264.68,2098.0,257.973,258.3633,257.9633,258.2462,2098.0
2023-03-14 13:30:00,264.48,264.66,264.35,264.66,710.0,258.0511,258.2267,257.9243,258.2267,710.0
2023-03-14 13:35:00,264.7,264.8,264.6,264.65,2168.0,258.2658,258.3633,258.1682,258.217,2168.0
2023-03-14 13:40:00,264.74,264.74,264.08,264.08,700.0,258.3048,258.3048,257.6608,257.6608,700.0
2023-03-14 13:45:00,263.95,264.31,263.87,264.04,2040.0,257.534,257.8852,257.4559,257.6218,2040.0
2023-03-14 13:50:00,264.04,264.24,263.87,263.88,1534.0,257.6218,257.8169,257.4559,257.4657,1534.0
2023-03-14 13:55:00,263.68,263.86,263.68,263.85,600.0,257.2705,257.4462,257.2705,257.4364,600.0
2023-03-14 14:00:00,264.18,264.18,263.69,263.88,2000.0,257.7584,257.7584,257.2803,257.4657,2000.0
2023-03-14 14:05:00,263.79,263.82,263.48,263.59,1381.0,257.3779,257.4071,257.0754,257.1827,1381.0
2023-03-14 14:10:00,263.78,264.21,263.78,263.85,1996.0,257.3681,257.7877,257.3681,257.4364,1996.0
2023-03-14 14:15:00,263.75,263.81,263.59,263.81,2539.0,257.3388,257.3974,257.1827,257.3974,2539.0
2023-03-14 14:20:00,263.7,263.9,263.62,263.86,2748.0,257.2901,257.4852,257.212,257.4462,2748.0
2023-03-14 14:25:00,263.67,264.35,263.56,264.31,2815.0,257.2608,257.9243,257.1535,257.8852,2815.0
2023-03-14 14:30:00,264.12,264.61,264.12,264.54,2400.0,257.6999,258.1779,257.6999,258.1096,2400.0
2023-03-14 14:35:00,264.5,264.64,264.25,264.37,3033.0,258.0706,258.2072,257.8267,257.9438,3033.0
2023-03-14 14:40:00,264.41,264.48,264.08,264.41,3009.0,257.9828,258.0511,257.6608,257.9828,3009.0
2023-03-14 14:45:00,264.58,264.83,264.58,264.58,2328.0,258.1487,258.3926,258.1487,258.1487,2328.0
2023-03-14 14:50:00,264.54,264.95,264.54,264.71,2999.0,258.1096,258.5097,258.1096,258.2755,2999.0
2023-03-14 14:55:00,264.62,264.79,264.42,264.45,1570.0,258.1877,258.3536,257.9926,258.0218,1570.0
2023-03-14 15:00:00,264.46,264.75,264.45,264.65,2600.0,258.0316,258.3145,258.0218,258.217,2600.0
2023-03-14 15:05:00,264.75,264.75,264.01,264.07,2906.0,258.3145,258.3145,257.5925,257.6511,2906.0
2023-03-14 15:10:00,264.01,264.11,263.43,263.84,7332.0,257.5925,257.6901,257.0266,257.4267,7332.0
2023-03-14 15:15:00,263.87,264.26,263.45,264.1,11403.0,257.4559,257.8364,257.0461,257.6803,11403.0
2023-03-14 15:20:00,264.41,264.41,263.86,263.87,3244.0,257.9828,257.9828,257.4462,257.4559,3244.0
2023-03-14 15:25:00,264.06,264.22,263.87,264.22,1624.0,257.6413,257.7974,257.4559,257.7974,1624.0
2023-03-14 15:30:00,264.09,264.84,264.06,264.84,3759.0,257.6706,258.4023,257.6413,258.4023,3759.0
2023-03-14 15:35:00,265.02,265.48,264.97,265.15,4031.0,258.578,259.0268,258.5292,258.7048,4031.0
2023-03-14 15:40:00,265.09,265.43,265.08,265.42,3120.0,258.6463,258.978,258.6365,258.9683,3120.0
2023-03-14 15:45:00,265.55,265.73,265.23,265.67,3236.0,259.0951,259.2707,258.7829,259.2122,3236.0
2023-03-14 15:50:00,265.76,266.26,265.39,265.44,11019.0,259.3,259.7878,258.939,258.9878,11019.0
2023-03-14 15:55:00,265.46,266.67,265.42,266.3,55952.0,259.0073,260.1879,258.9683,259.8269,55952.0
2023-03-15 09:30:00,263.17,263.5,260.98,262.94,12142.0,256.7729,257.0949,254.6362,256.5485,12142.0
2023-03-15 09:35:00,262.96,263.48,262.36,262.62,34245.0,256.568,257.0754,255.9826,256.2363,34245.0
2023-03-15 09:40:00,261.92,263.01,261.91,262.55,4713.0,255.5533,256.6168,255.5436,256.168,4713.0
2023-03-15 09:45:00,262.55,262.55,261.27,261.37,3659.0,256.168,256.168,254.9191,255.0167,3659.0
2023-03-15 09:50:00,261.07,261.08,259.8,260.01,11252.0,254.724,254.7337,253.4849,253.6898,11252.0
2023-03-15 09:55:00,259.84,259.84,258.5,259.82,3940.0,253.5239,253.5239,252.2165,253.5044,3940.0
2023-03-15 10:00:00,259.58,259.8,259.03,259.7,9223.0,253.2702,253.4849,252.7336,253.3873,9223.0
2023-03-15 10:05:00,260.07,260.07,259.25,259.25,4700.0,253.7483,253.7483,252.9482,252.9482,4700.0
2023-03-15 10:10:00,259.5,260.32,259.44,260.12,7098.0,253.1922,253.9922,253.1336,253.7971,7098.0
2023-03-15 10:15:00,260.1,260.16,259.14,259.6,5538.0,253.7776,253.8361,252.8409,253.2897,5538.0
2023-03-15 10:20:00,259.88,260.08,258.97,259.06,3044.0,253.5629,253.7581,252.675,252.7628,3044.0
2023-03-15 10:25:00,259.0,259.1,258.6,258.6,4817.0,252.7043,252.8019,252.314,252.314,4817.0
2023-03-15 10:30:00,258.68,258.68,257.49,257.63,3277.0,252.3921,252.3921,251.231,251.3676,3277.0
2023-03-15 10:35:00,257.4,258.01,257.3,257.98,4564.0,251.1432,251.7384,251.0456,251.7091,4564.0
2023-03-15 10:40:00,257.97,258.17,257.57,257.91,3523.0,251.6993,251.8945,251.3091,251.6408,3523.0
2023-03-15 10:45:00,257.85,257.95,257.42,257.59,2004.0,251.5823,251.6798,251.1627,251.3286,2004.0
2023-03-15 10:50:00,257.64,258.68,257.41,258.68,4715.0,251.3774,252.3921,251.153,252.3921,4715.0
2023-03-15 10:55:00,258.66,258.66,258.13,258.36,2694.0,252.3726,252.3726,251.8555,252.0799,2694.0
2023-03-15 11:00:00,258.38,259.0,257.96,259.0,13089.0,252.0994,252.7043,251.6896,252.7043,13089.0
2023-03-15 11:05:00,258.79,259.72,258.7,259.04,4042.0,252.4994,253.4068,252.4116,252.7433,4042.0
2023-03-15 11:10:00,258.99,259.33,258.87,259.33,1706.0,252.6945,253.0263,252.5775,253.0263,1706.0
2023-03-15 11:15:00,259.43,259.45,258.88,259.25,6627.0,253.1239,253.1434,252.5872,252.9482,6627.0
2023-03-15 11:20:00,259.39,259.49,258.88,258.89,3190.0,253.0848,253.1824,252.5872,252.597,3190.0
2023-03-15 11:25:00,258.96,259.12,258.74,258.86,2669.0,252.6653,252.8214,252.4506,252.5677,2669.0
2023-03-15 11:30:00,258.68,259.09,258.45,258.54,2206.0,252.3921,252.7921,252.1677,252.2555,2206.0
2023-03-15 11:35:00,258.5,258.5,257.96,258.17,2941.0,252.2165,252.2165,251.6896,251.8945,2941.0
2023-03-15 11:40:00,257.91,258.62,257.91,258.26,3755.0,251.6408,252.3335,251.6408,251.9823,3755.0
2023-03-15 11:45:00,258.55,258.62,258.02,258.02,2059.0,252.2652,252.3335,251.7481,251.7481,2059.0
2023-03-15 11:50:00,257.67,257.71,257.39,257.39,1903.0,251.4066,251.4457,251.1334,251.1334,1903.0
2023-03-15 11:55:00,257.39,257.55,257.32,257.32,2409.0,251.1334,251.2896,251.0651,251.0651,2409.0
2023-03-15 12:00:00,257.32,257.48,256.65,256.67,3734.0,251.0651,251.2213,250.4114,250.4309,3734.0
2023-03-15 12:05:00,256.57,256.57,256.1,256.2,4830.0,250.3334,250.3334,249.8748,249.9724,4830.0
2023-03-15 12:10:00,256.06,256.16,255.85,256.16,2842.0,249.8358,249.9333,249.6309,249.9333,2842.0
2023-03-15 12:15:00,256.16,256.45,256.07,256.27,2889.0,249.9333,250.2163,249.8455,250.0407,2889.0
2023-03-15 12:20:00,256.27,256.47,255.96,256.0,4048.0,250.0407,250.2358,249.7382,249.7772,4048.0
2023-03-15 12:25:00,255.9,256.32,255.85,256.32,1924.0,249.6797,250.0895,249.6309,250.0895,1924.0
2023-03-15 12:30:00,256.53,257.08,256.53,256.98,2814.0,250.2943,250.831,250.2943,250.7334,2814.0
2023-03-15 12:35:00,256.97,257.1,256.78,256.92,2487.0,250.7237,250.8505,250.5383,250.6749,2487.0
2023-03-15 12:40:00,257.05,257.32,256.98,257.32,1674.0,250.8017,251.0651,250.7334,251.0651,1674.0
2023-03-15 12:45:00,257.38,257.77,257.37,257.53,2227.0,251.1237,251.5042,251.1139,251.27,2227.0
2023-03-15 12:50:00,257.63,257.65,257.06,257.09,9810.0,251.3676,251.3871,250.8115,250.8407,9810.0
2023-03-15 12:55:00,256.93,257.29,256.64,257.14,2783.0,250.6846,251.0359,250.4017,250.8895,2783.0
2023-03-15 13:00:00,257.08,257.24,256.89,256.89,2287.0,250.831,250.9871,250.6456,250.6456,2287.0
2023-03-15 13:05:00,257.19,257.55,257.19,257.44,2119.0,250.9383,251.2896,250.9383,251.1822,2119.0
2023-03-15 13:10:00,257.53,258.02,257.53,257.88,1708.0,251.27,251.7481,251.27,251.6115,1708.0
2023-03-15 13:15:00,257.97,258.2,257.74,257.94,3884.0,251.6993,251.9238,251.4749,251.6701,3884.0
2023-03-15 13:20:00,257.84,258.14,257.61,258.0,1800.0,251.5725,251.8652,251.3481,251.7286,1800.0
2023-03-15 13:25:00,258.19,258.19,257.89,257.91,1650.0,251.914,251.914,251.6213,251.6408,1650.0
2023-03-15 13:30:00,257.88,257.94,257.51,257.94,2805.0,251.6115,251.6701,251.2505,251.6701,2805.0
2023-03-15 13:35:00,258.08,258.08,257.36,257.4,3420.0,251.8067,251.8067,251.1042,251.1432,3420.0
2023-03-15 13:40:00,257.4,257.49,257.05,257.29,2766.0,251.1432,251.231,250.8017,251.0359,2766.0
2023-03-15 13:45:00,257.16,257.52,256.97,257.23,2540.0,250.909,251.2603,250.7237,250.9773,2540.0
2023-03-15 13:50:00,257.23,257.53,257.17,257.53,3103.0,250.9773,251.27,250.9188,251.27,3103.0
2023-03-15 13:55:00,257.73,257.87,257.38,257.58,3153.0,251.4652,251.6018,251.1237,251.3188,3153.0
2023-03-15 14:00:00,257.65,257.81,257.35,257.4,1747.0,251.3871,251.5432,251.0944,251.1432,1747.0
2023-03-15 14:05:00,257.39,257.53,257.11,257.12,4812.0,251.1334,251.27,250.8602,250.87,4812.0
2023-03-15 14:10:00,257.16,257.41,256.87,256.87,5467.0,250.909,251.153,250.6261,250.6261,5467.0
2023-03-15 14:15:00,256.75,257.23,256.47,257.21,6328.0,250.509,250.9773,250.2358,250.9578,6328.0
2023-03-15 14:20:00,257.2,258.11,257.2,258.03,8201.0,250.9481,251.8359,250.9481,251.7579,8201.0
2023-03-15 14:25:00,257.91,258.82,257.85,258.24,32330.0,251.6408,252.5287,251.5823,251.9628,32330.0
2023-03-15 14:30:00,258.25,258.51,257.75,258.08,11798.0,251.9725,252.2262,251.4847,251.8067,11798.0
2023-03-15 14:35:00,257.97,258.22,257.55,257.99,2143.0,251.6993,251.9433,251.2896,251.7189,2143.0
2023-03-15 14:40:00,257.87,258.2,257.87,258.1,5186.0,251.6018,251.9238,251.6018,251.8262,5186.0
2023-03-15 14:45:00,258.06,258.06,257.38,257.38,7020.0,251.7872,251.7872,251.1237,251.1237,7020.0
2023-03-15 14:50:00,257.61,258.15,256.98,258.15,5693.0,251.3481,251.875,250.7334,251.875,5693.0
2023-03-15 14:55:00,258.19,258.3,257.9,258.06,1927.0,251.914,252.0213,251.631,251.7872,1927.0
2023-03-15 15:00:00,258.18,258.49,257.66,257.85,2974.0,251.9042,252.2067,251.3969,251.5823,2974.0
2023-03-15 15:05:00,257.83,258.51,257.7,257.72,2020.0,251.5627,252.2262,251.4359,251.4554,2020.0
2023-03-15 15:10:00,257.61,258.23,257.53,258.07,2304.0,251.3481,251.953,251.27,251.7969,2304.0
2023-03-15 15:15:00,258.17,258.49,258.17,258.2,3901.0,251.8945,252.2067,251.8945,251.9238,3901.0
2023-03-15 15:20:00,258.13,258.58,257.87,257.87,12224.0,251.8555,252.2945,251.6018,251.6018,12224.0
2023-03-15 15:25:00,257.85,258.25,257.5,257.9,10522.0,251.5823,251.9725,251.2408,251.631,10522.0
2023-03-15 15:30:00,257.8,258.25,257.69,257.81,8887.0,251.5335,251.9725,251.4261,251.5432,8887.0
2023-03-15 15:35:00,257.82,257.83,257.1,257.27,17264.0,251.553,251.5627,250.8505,251.0164,17264.0
2023-03-15 15:40:00,257.29,257.31,256.65,257.0,9045.0,251.0359,251.0554,250.4114,250.7529,9045.0
2023-03-15 15:45:00,256.96,257.05,256.75,257.0,8846.0,250.7139,250.8017,250.509,250.7529,8846.0
2023-03-15 15:50:00,256.92,257.17,256.68,257.04,16020.0,250.6749,250.9188,250.4407,250.7919,16020.0
2023-03-15 15:55:00,257.12,258.73,257.11,258.73,61262.0,250.87,252.4409,250.8602,252.4409,61262.0
2023-03-16 09:30:00,261.31,262.43,260.99,262.43,14433.0,254.9582,256.0509,254.6459,256.0509,14433.0
2023-03-16 09:35:00,262.49,263.19,262.38,262.65,3052.0,256.1095,256.7925,256.0021,256.2656,3052.0
2023-03-16 09:40:00,262.62,262.62,262.09,262.15,2884.0,256.2363,256.2363,255.7192,255.7777,2884.0
2023-03-16 09:45:00,262.15,262.15,261.19,261.42,4161.0,255.7777,255.7777,254.8411,255.0655,4161.0
2023-03-16 09:50:00,261.44,261.57,260.85,261.51,3673.0,255.085,255.2118,254.5093,255.1533,3673.0
2023-03-16 09:55:00,261.41,262.0,261.41,262.0,3169.0,255.0557,255.6314,255.0557,255.6314,3169.0
2023-03-16 10:00:00,262.0,263.49,261.99,263.32,9885.0,255.6314,257.0852,255.6216,256.9193,9885.0
2023-03-16 10:05:00,263.23,263.7,262.96,263.69,5759.0,256.8315,257.2901,256.568,257.2803,5759.0
2023-03-16 10:10:00,263.64,264.32,263.64,264.18,13869.0,257.2315,257.895,257.2315,257.7584,13869.0
2023-03-16 10:15:00,264.68,265.21,264.43,264.66,20454.0,258.2462,258.7634,258.0023,258.2267,20454.0
2023-03-16 10:20:00,264.79,265.32,264.78,264.78,9850.0,258.3536,258.8707,258.3438,258.3438,9850.0
2023-03-16 10:25:00,264.63,264.89,264.37,264.57,7208.0,258.1975,258.4511,257.9438,258.1389,7208.0
2023-03-16 10:30:00,264.71,264.74,264.32,264.45,3745.0,258.2755,258.3048,257.895,258.0218,3745.0
2023-03-16 10:35:00,264.48,264.65,264.33,264.5,1500.0,258.0511,258.217,257.9047,258.0706,1500.0
2023-03-16 10:40:00,264.61,265.44,264.61,265.19,4240.0,258.1779,258.9878,258.1779,258.7438,4240.0
2023-03-16 10:45:00,265.19,266.11,265.19,265.58,24689.0,258.7438,259.6415,258.7438,259.1244,24689.0
2023-03-16 10:50:00,265.63,267.17,265.63,267.17,48765.0,259.1731,260.6757,259.1731,260.6757,48765.0
2023-03-16 10:55:00,267.33,267.5,266.61,266.67,8961.0,260.8318,260.9977,260.1293,260.1879,8961.0
2023-03-16 11:00:00,266.62,266.77,266.43,266.43,3282.0,260.1391,260.2854,259.9537,259.9537,3282.0
2023-03-16 11:05:00,266.2,266.75,266.09,266.4,4581.0,259.7293,260.2659,259.622,259.9244,4581.0
2023-03-16 11:10:00,266.48,266.61,266.01,266.08,2002.0,260.0025,260.1293,259.5439,259.6122,2002.0
2023-03-16 11:15:00,266.11,266.16,265.89,266.1,1586.0,259.6415,259.6903,259.4268,259.6317,1586.0
2023-03-16 11:20:00,266.12,266.27,265.98,266.0,3226.0,259.6512,259.7976,259.5146,259.5342,3226.0
2023-03-16 11:25:00,266.0,266.51,266.0,266.41,5843.0,259.5342,260.0318,259.5342,259.9342,5843.0
2023-03-16 11:30:00,266.42,266.55,266.15,266.37,5101.0,259.9439,260.0708,259.6805,259.8952,5101.0
2023-03-16 11:35:00,266.4,267.24,266.4,267.09,2021.0,259.9244,260.744,259.9244,260.5977,2021.0
2023-03-16 11:40:00,266.94,267.26,266.85,266.87,2696.0,260.4513,260.7635,260.3635,260.383,2696.0
2023-03-16 11:45:00,266.79,267.12,266.5,266.94,9117.0,260.3049,260.6269,260.022,260.4513,9117.0
2023-03-16 11:50:00,266.86,267.25,266.82,266.95,4092.0,260.3732,260.7538,260.3342,260.4611,4092.0
2023-03-16 11:55:00,266.97,267.54,266.88,267.16,2900.0,260.4806,261.0367,260.3928,260.666,2900.0
2023-03-16 12:00:00,267.29,267.54,266.95,267.07,3400.0,260.7928,261.0367,260.4611,260.5781,3400.0
2023-03-16 12:05:00,266.96,266.96,266.52,266.7,3754.0,260.4708,260.4708,260.0415,260.2171,3754.0
2023-03-16 12:10:00,266.6,266.61,266.15,266.38,1319.0,260.1196,260.1293,259.6805,259.9049,1319.0
2023-03-16 12:15:00,266.44,266.72,266.37,266.72,1900.0,259.9635,260.2367,259.8952,260.2367,1900.0
2023-03-16 12:20:00,266.64,266.68,266.42,266.49,3185.0,260.1586,260.1976,259.9439,260.0122,3185.0
2023-03-16 12:25:00,266.51,266.68,266.36,266.54,6332.0,260.0318,260.1976,259.8854,260.061,6332.0
2023-03-16 12:30:00,266.56,266.57,266.04,266.18,1400.0,260.0805,260.0903,259.5732,259.7098,1400.0
2023-03-16 12:35:00,266.15,266.28,265.82,266.26,1822.0,259.6805,259.8073,259.3585,259.7878,1822.0
2023-03-16 12:40:00,266.31,266.32,266.17,266.32,2450.0,259.8366,259.8464,259.7,259.8464,2450.0
2023-03-16 12:45:00,266.2,266.51,266.2,266.4,3308.0,259.7293,260.0318,259.7293,259.9244,3308.0
2023-03-16 12:50:00,266.44,267.32,266.44,266.69,5407.0,259.9635,260.8221,259.9635,260.2074,5407.0
2023-03-16 12:55:00,266.69,267.09,266.69,266.85,4081.0,260.2074,260.5977,260.2074,260.3635,4081.0
2023-03-16 13:00:00,266.79,267.38,266.73,267.38,8409.0,260.3049,260.8806,260.2464,260.8806,8409.0
2023-03-16 13:05:00,267.4,267.64,267.25,267.3,5013.0,260.9001,261.1343,260.7538,260.8026,5013.0
2023-03-16 13:10:00,267.28,267.38,267.15,267.2,4106.0,260.783,260.8806,260.6562,260.705,4106.0
2023-03-16 13:15:00,267.25,267.26,266.79,266.86,6829.0,260.7538,260.7635,260.3049,260.3732,6829.0
2023-03-16 13:20:00,266.92,267.23,266.91,266.95,4655.0,260.4318,260.7343,260.422,260.4611,4655.0
2023-03-16 13:25:00,266.94,267.07,266.94,266.99,2553.0,260.4513,260.5781,260.4513,260.5001,2553.0
2023-03-16 13:30:00,266.95,267.5,266.95,267.5,2450.0,260.4611,260.9977,260.4611,260.9977,2450.0
2023-03-16 13:35:00,267.44,267.52,266.96,267.01,9284.0,260.9391,261.0172,260.4708,260.5196,9284.0
2023-03-16 13:40:00,266.94,267.09,266.82,267.03,4039.0,260.4513,260.5977,260.3342,260.5391,4039.0
2023-03-16 13:45:00,267.03,267.39,267.03,267.29,5799.0,260.5391,260.8904,260.5391,260.7928,5799.0
2023-03-16 13:50:00,267.18,267.27,266.91,267.13,4384.0,260.6855,260.7733,260.422,260.6367,4384.0
2023-03-16 13:55:00,267.22,267.4,267.21,267.26,1000.0,260.7245,260.9001,260.7147,260.7635,1000.0
2023-03-16 14:00:00,267.2,267.29,267.08,267.29,2842.0,260.705,260.7928,260.5879,260.7928,2842.0
2023-03-16 14:05:00,267.17,267.48,266.92,267.39,2294.0,260.6757,260.9782,260.4318,260.8904,2294.0
2023-03-16 14:10:00,267.45,267.46,267.09,267.16,1600.0,260.9489,260.9587,260.5977,260.666,1600.0
2023-03-16 14:15:00,267.16,267.56,267.16,267.56,1838.0,260.666,261.0562,260.666,261.0562,1838.0
2023-03-16 14:20:00,267.56,267.91,267.51,267.87,2025.0,261.0562,261.3977,261.0074,261.3587,2025.0
2023-03-16 14:25:00,267.8,268.02,267.5,268.02,3451.0,261.2904,261.505,260.9977,261.505,3451.0
2023-03-16 14:30:00,267.89,268.0,267.71,267.71,2506.0,261.3782,261.4855,261.2026,261.2026,2506.0
2023-03-16 14:35:00,267.4,267.92,267.4,267.9,1996.0,260.9001,261.4075,260.9001,261.388,1996.0
2023-03-16 14:40:00,267.96,267.96,267.55,267.84,3323.0,261.4465,261.4465,261.0465,261.3294,3323.0
2023-03-16 14:45:00,267.69,267.77,267.64,267.77,1003.0,261.1831,261.2611,261.1343,261.2611,1003.0
2023-03-16 14:50:00,267.78,267.78,267.6,267.6,1012.0,261.2709,261.2709,261.0953,261.0953,1012.0
2023-03-16 14:55:00,267.58,267.99,267.58,267.89,1335.0,261.0757,261.4758,261.0757,261.3782,1335.0
2023-03-16 15:00:00,267.99,268.25,267.91,268.25,944.0,261.4758,261.7295,261.3977,261.7295,944.0
2023-03-16 15:05:00,268.31,268.5,267.99,267.99,3565.0,261.788,261.9734,261.4758,261.4758,3565.0
2023-03-16 15:10:00,267.96,268.31,267.96,268.1,3475.0,261.4465,261.788,261.4465,261.5831,3475.0
2023-03-16 15:15:00,267.92,268.47,267.88,268.47,3939.0,261.4075,261.9441,261.3685,261.9441,3939.0
2023-03-16 15:20:00,268.45,269.11,268.37,268.96,6278.0,261.9246,262.5686,261.8465,262.4222,6278.0
2023-03-16 15:25:00,269.01,269.05,268.69,269.05,2925.0,262.471,262.51,262.1588,262.51,2925.0
2023-03-16 15:30:00,269.01,269.03,268.49,268.65,6685.0,262.471,262.4905,261.9636,262.1197,6685.0
2023-03-16 15:35:00,268.62,268.62,268.31,268.31,3200.0,262.0905,262.0905,261.788,261.788,3200.0
2023-03-16 15:40:00,268.43,269.28,268.43,269.28,8775.0,261.9051,262.7344,261.9051,262.7344,8775.0
2023-03-16 15:45:00,269.17,269.17,268.37,268.54,8440.0,262.6271,262.6271,261.8465,262.0124,8440.0
2023-03-16 15:50:00,268.68,268.98,268.58,268.63,13682.0,262.149,262.4417,262.0514,262.1002,13682.0
2023-03-16 15:55:00,268.55,268.9,268.37,268.69,36879.0,262.0222,262.3637,261.8465,262.1588,36879.0
2023-03-17 09:30:00,268.91,268.91,267.01,267.07,136477.0,262.3734,262.3734,260.5196,260.5781,136477.0
2023-03-17 09:35:00,267.07,268.87,267.07,268.87,1206.0,260.5781,262.3344,260.5781,262.3344,1206.0
2023-03-17 09:40:00,268.65,269.21,268.65,269.06,4430.0,262.1197,262.6661,262.1197,262.5198,4430.0
2023-03-17 09:45:00,269.05,269.5,268.8,268.8,6819.0,262.51,262.9491,262.2661,262.2661,6819.0
2023-03-17 09:50:00,269.15,269.26,268.67,268.76,5066.0,262.6076,262.7149,262.1392,262.2271,5066.0
2023-03-17 09:55:00,268.55,268.89,268.12,268.12,2404.0,262.0222,262.3539,261.6026,261.6026,2404.0
2023-03-17 10:00:00,268.42,269.34,268.33,269.31,2473.0,261.8953,262.793,261.8075,262.7637,2473.0
2023-03-17 10:05:00,269.35,269.35,268.33,268.33,3261.0,262.8027,262.8027,261.8075,261.8075,3261.0
2023-03-17 10:10:00,268.04,268.04,266.95,267.07,2598.0,261.5246,261.5246,260.4611,260.5781,2598.0
2023-03-17 10:15:00,267.24,267.53,266.57,266.57,1786.0,260.744,261.027,260.0903,260.0903,1786.0
2023-03-17 10:20:00,266.51,266.51,265.71,265.71,1030.0,260.0318,260.0318,259.2512,259.2512,1030.0
2023-03-17 10:25:00,265.75,265.9,265.18,265.56,1700.0,259.2902,259.4366,258.7341,259.1048,1700.0
2023-03-17 10:30:00,265.32,265.32,264.16,264.38,4461.0,258.8707,258.8707,257.7389,257.9535,4461.0
2023-03-17 10:35:00,263.92,264.17,263.74,263.81,5807.0,257.5047,257.7486,257.3291,257.3974,5807.0
2023-03-17 10:40:00,263.52,263.52,262.5,262.69,6495.0,257.1144,257.1144,256.1192,256.3046,6495.0
2023-03-17 10:45:00,262.48,263.39,262.14,263.36,7751.0,256.0997,256.9876,255.768,256.9583,7751.0
2023-03-17 10:50:00,263.52,263.86,262.93,262.99,7071.0,257.1144,257.4462,256.5388,256.5973,7071.0
2023-03-17 10:55:00,262.83,263.69,262.83,263.48,1555.0,256.4412,257.2803,256.4412,257.0754,1555.0
2023-03-17 11:00:00,263.63,263.63,262.95,263.19,1766.0,257.2218,257.2218,256.5583,256.7925,1766.0
2023-03-17 11:05:00,263.2,263.5,263.2,263.47,1218.0,256.8022,257.0949,256.8022,257.0657,1218.0
2023-03-17 11:10:00,263.21,263.38,263.15,263.28,1230.0,256.812,256.9778,256.7534,256.8803,1230.0
2023-03-17 11:15:00,263.32,263.78,263.1,263.64,2951.0,256.9193,257.3681,256.7046,257.2315,2951.0
2023-03-17 11:20:00,263.51,263.51,263.08,263.08,1144.0,257.1047,257.1047,256.6851,256.6851,1144.0
2023-03-17 11:25:00,262.97,263.03,262.7,262.94,4458.0,256.5778,256.6363,256.3144,256.5485,4458.0
2023-03-17 11:30:00,263.0,263.52,262.95,263.41,8363.0,256.6071,257.1144,256.5583,257.0071,8363.0
2023-03-17 11:35:00,263.41,263.81,263.4,263.52,4667.0,257.0071,257.3974,256.9974,257.1144,4667.0
2023-03-17 11:40:00,263.61,263.61,262.97,263.1,2300.0,257.2022,257.2022,256.5778,256.7046,2300.0
2023-03-17 11:45:00,263.27,263.47,263.15,263.31,3000.0,256.8705,257.0657,256.7534,256.9095,3000.0
2023-03-17 11:50:00,263.42,263.57,263.08,263.08,3005.0,257.0169,257.1632,256.6851,256.6851,3005.0
2023-03-17 11:55:00,262.98,263.11,262.42,262.88,4000.0,256.5876,256.7144,256.0412,256.49,4000.0
2023-03-17 12:00:00,263.12,263.76,263.11,263.75,3618.0,256.7242,257.3486,256.7144,257.3388,3618.0
2023-03-17 12:05:00,263.75,264.32,263.44,264.17,2739.0,257.3388,257.895,257.0364,257.7486,2739.0
2023-03-17 12:10:00,264.41,264.41,263.96,263.96,1898.0,257.9828,257.9828,257.5437,257.5437,1898.0
2023-03-17 12:15:00,263.9,264.05,263.81,263.81,1000.0,257.4852,257.6316,257.3974,257.3974,1000.0
2023-03-17 12:20:00,264.01,264.02,263.64,263.8,705.0,257.5925,257.6023,257.2315,257.3876,705.0
2023-03-17 12:25:00,263.94,264.09,263.84,263.87,1814.0,257.5242,257.6706,257.4267,257.4559,1814.0
2023-03-17 12:30:00,263.87,264.64,263.82,264.01,4740.0,257.4559,258.2072,257.4071,257.5925,4740.0
2023-03-17 12:35:00,263.88,263.94,263.59,263.6,1177.0,257.4657,257.5242,257.1827,257.1925,1177.0
2023-03-17 12:40:00,263.63,263.68,263.3,263.59,5249.0,257.2218,257.2705,256.8998,257.1827,5249.0
2023-03-17 12:45:00,263.59,263.94,263.44,263.88,2879.0,257.1827,257.5242,257.0364,257.4657,2879.0
2023-03-17 12:50:00,263.88,264.07,263.72,263.73,1200.0,257.4657,257.6511,257.3096,257.3193,1200.0
2023-03-17 12:55:00,263.69,263.9,263.69,263.79,1400.0,257.2803,257.4852,257.2803,257.3779,1400.0
2023-03-17 13:00:00,263.79,263.79,263.2,263.58,4158.0,257.3779,257.3779,256.8022,257.173,4158.0
2023-03-17 13:05:00,263.75,263.93,263.67,263.69,1403.0,257.3388,257.5145,257.2608,257.2803,1403.0
2023-03-17 13:10:00,263.57,263.82,263.35,263.67,2313.0,257.1632,257.4071,256.9486,257.2608,2313.0
2023-03-17 13:15:00,263.76,263.92,263.52,263.9,3162.0,257.3486,257.5047,257.1144,257.4852,3162.0
2023-03-17 13:20:00,263.89,264.73,263.89,264.45,2104.0,257.4754,258.295,257.4754,258.0218,2104.0
2023-03-17 13:25:00,264.42,264.42,264.01,264.07,2000.0,257.9926,257.9926,257.5925,257.6511,2000.0
2023-03-17 13:30:00,263.97,264.23,263.67,263.68,2200.0,257.5535,257.8072,257.2608,257.2705,2200.0
2023-03-17 13:35:00,263.63,263.86,263.44,263.86,2200.0,257.2218,257.4462,257.0364,257.4462,2200.0
2023-03-17 13:40:00,264.0,264.0,263.44,263.69,2689.0,257.5828,257.5828,257.0364,257.2803,2689.0
2023-03-17 13:45:00,263.73,263.77,263.52,263.76,1700.0,257.3193,257.3584,257.1144,257.3486,1700.0
2023-03-17 13:50:00,263.62,263.78,263.4,263.48,1737.0,257.212,257.3681,256.9974,257.0754,1737.0
2023-03-17 13:55:00,263.48,263.68,263.22,263.68,2018.0,257.0754,257.2705,256.8217,257.2705,2018.0
2023-03-17 14:00:00,263.9,264.17,263.7,263.71,1800.0,257.4852,257.7486,257.2901,257.2998,1800.0
2023-03-17 14:05:00,263.71,263.74,263.14,263.25,3296.0,257.2998,257.3291,256.7437,256.851,3296.0
2023-03-17 14:10:00,263.13,263.69,263.0,263.34,12751.0,256.7339,257.2803,256.6071,256.9388,12751.0
2023-03-17 14:15:00,263.23,263.56,262.99,263.12,2126.0,256.8315,257.1535,256.5973,256.7242,2126.0
2023-03-17 14:20:00,263.13,263.25,262.73,262.73,2135.0,256.7339,256.851,256.3436,256.3436,2135.0
2023-03-17 14:25:00,262.7,262.95,262.53,262.95,2400.0,256.3144,256.5583,256.1485,256.5583,2400.0
2023-03-17 14:30:00,262.9,263.31,262.9,263.15,3862.0,256.5095,256.9095,256.5095,256.7534,3862.0
2023-03-17 14:35:00,263.18,263.41,263.06,263.34,3016.0,256.7827,257.0071,256.6656,256.9388,3016.0
2023-03-17 14:40:00,263.25,263.38,263.16,263.22,1900.0,256.851,256.9778,256.7632,256.8217,1900.0
2023-03-17 14:45:00,263.22,263.3,262.9,263.14,2689.0,256.8217,256.8998,256.5095,256.7437,2689.0
2023-03-17 14:50:00,263.09,263.54,262.75,263.51,3767.0,256.6949,257.1339,256.3632,257.1047,3767.0
2023-03-17 14:55:00,263.61,263.79,263.09,263.09,2743.0,257.2022,257.3779,256.6949,256.6949,2743.0
2023-03-17 15:00:00,263.19,263.5,263.03,263.38,3932.0,256.7925,257.0949,256.6363,256.9778,3932.0
2023-03-17 15:05:00,263.4,263.48,263.08,263.17,3116.0,256.9974,257.0754,256.6851,256.7729,3116.0
2023-03-17 15:10:00,263.14,263.7,263.1,263.63,4200.0,256.7437,257.2901,256.7046,257.2218,4200.0
2023-03-17 15:15:00,263.57,264.05,263.25,263.78,3714.0,257.1632,257.6316,256.851,257.3681,3714.0
2023-03-17 15:20:00,263.74,264.0,263.55,263.88,3716.0,257.3291,257.5828,257.1437,257.4657,3716.0
2023-03-17 15:25:00,263.94,263.95,263.65,263.78,5818.0,257.5242,257.534,257.2413,257.3681,5818.0
2023-03-17 15:30:00,263.8,263.8,262.77,263.15,5696.0,257.3876,257.3876,256.3827,256.7534,5696.0
2023-03-17 15:35:00,263.11,263.12,262.66,262.92,7560.0,256.7144,256.7242,256.2753,256.529,7560.0
2023-03-17 15:40:00,262.85,263.85,262.73,263.82,13354.0,256.4607,257.4364,256.3436,257.4071,13354.0
2023-03-17 15:45:00,263.82,263.84,262.89,263.48,28839.0,257.4071,257.4267,256.4997,257.0754,28839.0
2023-03-17 15:50:00,263.71,264.37,263.48,264.32,19956.0,257.2998,257.9438,257.0754,257.895,19956.0
2023-03-17 15:55:00,264.43,264.81,263.94,264.34,76398.0,258.0023,258.3731,257.5242,257.9145,76398.0
2023-03-20 09:30:00,265.0,265.73,264.94,265.23,6358.0,258.5585,259.2707,258.4999,258.7829,6358.0
2023-03-20 09:35:00,266.8,267.12,266.09,266.6,1109.0,260.3147,260.6269,259.622,260.1196,1109.0
2023-03-20 09:40:00,267.25,267.39,266.55,267.13,4535.0,260.7538,260.8904,260.0708,260.6367,4535.0
2023-03-20 09:45:00,267.47,268.32,267.23,268.24,3708.0,260.9684,261.7978,260.7343,261.7197,3708.0
2023-03-20 09:50:00,268.28,268.86,268.27,268.86,1600.0,261.7587,262.3246,261.749,262.3246,1600.0
2023-03-20 09:55:00,269.01,269.38,268.97,269.13,3339.0,262.471,262.832,262.432,262.5881,3339.0
2023-03-20 10:00:00,269.41,270.0,269.32,270.0,8849.0,262.8613,263.4369,262.7734,263.4369,8849.0
2023-03-20 10:05:00,269.91,269.93,269.29,269.29,11624.0,263.3491,263.3686,262.7442,262.7442,11624.0
2023-03-20 10:10:00,269.13,269.64,268.98,269.44,3802.0,262.5881,263.0857,262.4417,262.8905,3802.0
2023-03-20 10:15:00,269.53,269.62,268.61,268.61,7776.0,262.9783,263.0662,262.0807,262.0807,7776.0
2023-03-20 10:20:00,268.5,269.39,268.37,269.28,2800.0,261.9734,262.8417,261.8465,262.7344,2800.0
2023-03-20 10:25:00,269.26,269.44,268.98,269.44,2394.0,262.7149,262.8905,262.4417,262.8905,2394.0
2023-03-20 10:30:00,269.47,269.47,269.05,269.22,1600.0,262.9198,262.9198,262.51,262.6759,1600.0
2023-03-20 10:35:00,269.32,269.32,268.86,269.12,7969.0,262.7734,262.7734,262.3246,262.5783,7969.0
2023-03-20 10:40:00,269.09,269.43,268.93,269.21,3676.0,262.549,262.8808,262.3929,262.6661,3676.0
2023-03-20 10:45:00,269.19,269.67,269.19,269.67,2043.0,262.6466,263.1149,262.6466,263.1149,2043.0
2023-03-20 10:50:00,269.69,269.69,269.1,269.32,1725.0,263.1345,263.1345,262.5588,262.7734,1725.0
2023-03-20 10:55:00,269.32,269.61,269.32,269.53,3534.0,262.7734,263.0564,262.7734,262.9783,3534.0
2023-03-20 11:00:00,269.64,270.07,269.51,269.68,1696.0,263.0857,263.5052,262.9588,263.1247,1696.0
2023-03-20 11:05:00,269.57,269.69,269.35,269.55,10134.0,263.0174,263.1345,262.8027,262.9979,10134.0
2023-03-20 11:10:00,269.44,269.85,269.24,269.85,2005.0,262.8905,263.2906,262.6954,263.2906,2005.0
2023-03-20 11:15:00,269.79,269.79,269.51,269.56,2409.0,263.232,263.232,262.9588,263.0076,2409.0
2023-03-20 11:20:00,269.71,269.76,269.51,269.63,1847.0,263.154,263.2028,262.9588,263.0759,1847.0
2023-03-20 11:25:00,269.7,270.25,269.62,270.15,4165.0,263.1442,263.6808,263.0662,263.5833,4165.0
2023-03-20 11:30:00,270.3,270.3,269.83,269.97,9158.0,263.7296,263.7296,263.2711,263.4076,9158.0
2023-03-20 11:35:00,269.83,269.86,269.5,269.7,1663.0,263.2711,263.3003,262.9491,263.1442,1663.0
2023-03-20 11:40:00,269.93,269.94,269.57,269.73,1583.0,263.3686,263.3784,263.0174,263.1735,1583.0
2023-03-20 11:45:00,269.51,269.87,269.51,269.79,802.0,262.9588,263.3101,262.9588,263.232,802.0
2023-03-20 11:50:00,269.89,269.97,269.7,269.94,2197.0,263.3296,263.4076,263.1442,263.3784,2197.0
2023-03-20 11:55:00,269.94,270.13,269.82,269.82,3535.0,263.3784,263.5638,263.2613,263.2613,3535.0
2023-03-20 12:00:00,269.93,269.99,269.93,269.97,754.0,263.3686,263.4272,263.3686,263.4076,754.0
2023-03-20 12:05:00,269.9,270.05,269.59,269.68,4335.0,263.3394,263.4857,263.0369,263.1247,4335.0
2023-03-20 12:10:00,269.59,269.71,269.25,269.6,3862.0,263.0369,263.154,262.7052,263.0466,3862.0
2023-03-20 12:15:00,269.6,269.67,269.26,269.27,3332.0,263.0466,263.1149,262.7149,262.7247,3332.0
2023-03-20 12:20:00,269.27,269.54,269.04,269.53,1764.0,262.7247,262.9881,262.5003,262.9783,1764.0
2023-03-20 12:25:00,269.61,269.61,269.29,269.41,1926.0,263.0564,263.0564,262.7442,262.8613,1926.0
2023-03-20 12:30:00,269.51,269.51,269.23,269.41,2449.0,262.9588,262.9588,262.6856,262.8613,2449.0
2023-03-20 12:35:00,269.4,269.41,268.67,268.76,4463.0,262.8515,262.8613,262.1392,262.2271,4463.0
2023-03-20 12:40:00,268.66,268.77,268.47,268.49,3960.0,262.1295,262.2368,261.9441,261.9636,3960.0
2023-03-20 12:45:00,268.5,268.92,268.5,268.86,2213.0,261.9734,262.3832,261.9734,262.3246,2213.0
2023-03-20 12:50:00,268.92,269.35,268.91,269.35,1014.0,262.3832,262.8027,262.3734,262.8027,1014.0
2023-03-20 12:55:00,269.21,269.41,269.21,269.26,2515.0,262.6661,262.8613,262.6661,262.7149,2515.0
2023-03-20 13:00:00,269.24,269.47,269.16,269.47,900.0,262.6954,262.9198,262.6173,262.9198,900.0
2023-03-20 13:05:00,269.42,269.69,269.42,269.54,2160.0,262.871,263.1345,262.871,262.9881,2160.0
2023-03-20 13:10:00,269.52,269.64,269.44,269.62,800.0,262.9686,263.0857,262.8905,263.0662,800.0
2023-03-20 13:15:00,269.66,269.9,269.63,269.74,1954.0,263.1052,263.3394,263.0759,263.1832,1954.0
2023-03-20 13:20:00,269.85,269.93,269.84,269.84,600.0,263.2906,263.3686,263.2808,263.2808,600.0
2023-03-20 13:25:00,269.76,269.77,269.53,269.53,1161.0,263.2028,263.2125,262.9783,262.9783,1161.0
2023-03-20 13:30:00,269.68,269.81,269.68,269.75,1521.0,263.1247,263.2515,263.1247,263.193,1521.0
2023-03-20 13:35:00,269.66,269.77,269.51,269.77,2141.0,263.1052,263.2125,262.9588,263.2125,2141.0
2023-03-20 13:40:00,269.87,269.94,269.69,269.69,1111.0,263.3101,263.3784,263.1345,263.1345,1111.0
2023-03-20 13:45:00,269.73,269.73,269.46,269.57,1422.0,263.1735,263.1735,262.91,263.0174,1422.0
2023-03-20 13:50:00,269.48,269.48,269.21,269.32,3476.0,262.9296,262.9296,262.6661,262.7734,3476.0
2023-03-20 13:55:00,269.34,269.34,269.33,269.34,200.0,262.793,262.793,262.7832,262.793,200.0
2023-03-20 14:00:00,269.54,269.58,269.34,269.38,3217.0,262.9881,263.0271,262.793,262.832,3217.0
2023-03-20 14:05:00,269.33,269.54,269.23,269.35,1672.0,262.7832,262.9881,262.6856,262.8027,1672.0
2023-03-20 14:10:00,269.46,269.62,269.45,269.46,2527.0,262.91,263.0662,262.9003,262.91,2527.0
2023-03-20 14:15:00,269.48,269.63,269.47,269.59,878.0,262.9296,263.0759,262.9198,263.0369,878.0
2023-03-20 14:20:00,269.55,269.71,269.49,269.5,5067.0,262.9979,263.154,262.9393,262.9491,5067.0
2023-03-20 14:25:00,269.4,269.46,269.12,269.16,2009.0,262.8515,262.91,262.5783,262.6173,2009.0
2023-03-20 14:30:00,268.84,268.84,268.17,268.23,3279.0,262.3051,262.3051,261.6514,261.7099,3279.0
2023-03-20 14:35:00,268.11,268.11,267.55,267.55,1800.0,261.5929,261.5929,261.0465,261.0465,1800.0
2023-03-20 14:40:00,267.59,268.09,267.52,267.97,6705.0,261.0855,261.5733,261.0172,261.4563,6705.0
2023-03-20 14:45:00,267.99,268.35,267.98,268.23,3316.0,261.4758,261.827,261.466,261.7099,3316.0
2023-03-20 14:50:00,268.34,268.63,268.18,268.2,6502.0,261.8173,262.1002,261.6612,261.6807,6502.0
2023-03-20 14:55:00,268.12,268.2,268.01,268.2,2819.0,261.6026,261.6807,261.4953,261.6807,2819.0
2023-03-20 15:00:00,268.19,268.53,268.19,268.46,5801.0,261.6709,262.0027,261.6709,261.9344,5801.0
2023-03-20 15:05:00,268.46,268.56,268.14,268.15,1100.0,261.9344,262.0319,261.6221,261.6319,1100.0
2023-03-20 15:10:00,268.03,268.16,267.95,268.04,4411.0,261.5148,261.6416,261.4368,261.5246,4411.0
2023-03-20 15:15:00,268.04,268.27,267.91,268.25,2700.0,261.5246,261.749,261.3977,261.7295,2700.0
2023-03-20 15:20:00,268.28,268.28,267.72,267.96,2083.0,261.7587,261.7587,261.2123,261.4465,2083.0
2023-03-20 15:25:00,268.04,268.27,268.02,268.02,3550.0,261.5246,261.749,261.505,261.505,3550.0
2023-03-20 15:30:00,268.01,268.3,267.9,268.2,5046.0,261.4953,261.7782,261.388,261.6807,5046.0
2023-03-20 15:35:00,268.22,269.11,268.22,269.04,5201.0,261.7002,262.5686,261.7002,262.5003,5201.0
2023-03-20 15:40:00,268.96,269.21,268.88,269.03,9266.0,262.4222,262.6661,262.3441,262.4905,9266.0
2023-03-20 15:45:00,268.97,269.24,268.41,268.46,15966.0,262.432,262.6954,261.8856,261.9344,15966.0
2023-03-20 15:50:00,268.57,268.9,268.33,268.37,15009.0,262.0417,262.3637,261.8075,261.8465,15009.0
2023-03-20 15:55:00,268.39,268.58,268.07,268.19,32027.0,261.8661,262.0514,261.5538,261.6709,32027.0
2023-03-21 09:30:00,270.83,270.83,268.91,270.13,11791.0,264.2467,264.2467,262.3734,263.5638,11791.0
2023-03-21 09:35:00,270.94,271.64,270.82,271.26,5669.0,264.3541,265.0371,264.237,264.6663,5669.0
2023-03-21 09:40:00,271.25,271.92,271.04,271.49,4108.0,264.6565,265.3102,264.4516,264.8907,4108.0
2023-03-21 09:45:00,271.55,271.73,271.37,271.5,2806.0,264.9492,265.1249,264.7736,264.9005,2806.0
2023-03-21 09:50:00,271.41,271.52,271.13,271.5,2758.0,264.8126,264.92,264.5395,264.9005,2758.0
2023-03-21 09:55:00,271.62,272.0,271.45,271.47,3126.0,265.0175,265.3883,264.8517,264.8712,3126.0
2023-03-21 10:00:00,271.62,271.88,271.45,271.67,2829.0,265.0175,265.2712,264.8517,265.0663,2829.0
2023-03-21 10:05:00,271.45,271.96,271.44,271.87,3159.0,264.8517,265.3493,264.8419,265.2615,3159.0
2023-03-21 10:10:00,271.91,272.0,271.54,271.54,5547.0,265.3005,265.3883,264.9395,264.9395,5547.0
2023-03-21 10:15:00,271.59,271.81,271.46,271.63,1420.0,264.9883,265.2029,264.8614,265.0273,1420.0
2023-03-21 10:20:00,271.51,271.66,271.44,271.66,1870.0,264.9102,265.0566,264.8419,265.0566,1870.0
2023-03-21 10:25:00,271.65,271.81,271.59,271.72,1563.0,265.0468,265.2029,264.9883,265.1151,1563.0
2023-03-21 10:30:00,271.65,271.65,271.45,271.5,2180.0,265.0468,265.0468,264.8517,264.9005,2180.0
2023-03-21 10:35:00,271.5,271.85,271.49,271.85,3306.0,264.9005,265.242,264.8907,265.242,3306.0
2023-03-21 10:40:00,271.81,271.83,271.44,271.44,1440.0,265.2029,265.2224,264.8419,264.8419,1440.0
2023-03-21 10:45:00,271.4,271.91,271.4,271.84,1759.0,264.8029,265.3005,264.8029,265.2322,1759.0
2023-03-21 10:50:00,271.76,271.78,271.38,271.48,3057.0,265.1541,265.1737,264.7834,264.8809,3057.0
2023-03-21 10:55:00,271.41,271.8,271.41,271.74,4179.0,264.8126,265.1932,264.8126,265.1346,4179.0
2023-03-21 11:00:00,271.8,271.8,271.66,271.66,1048.0,265.1932,265.1932,265.0566,265.0566,1048.0
2023-03-21 11:05:00,271.63,271.88,271.42,271.55,47201.0,265.0273,265.2712,264.8224,264.9492,47201.0
2023-03-21 11:10:00,271.69,271.89,271.69,271.81,2079.0,265.0858,265.281,265.0858,265.2029,2079.0
2023-03-21 11:15:00,271.78,271.8,271.63,271.66,3067.0,265.1737,265.1932,265.0273,265.0566,3067.0
2023-03-21 11:20:00,271.66,271.66,271.46,271.54,1051.0,265.0566,265.0566,264.8614,264.9395,1051.0
2023-03-21 11:25:00,271.5,271.51,271.21,271.35,2015.0,264.9005,264.9102,264.6175,264.7541,2015.0
2023-03-21 11:30:00,271.41,271.64,271.41,271.54,610.0,264.8126,265.0371,264.8126,264.9395,610.0
2023-03-21 11:35:00,271.46,272.0,271.4,271.48,6843.0,264.8614,265.3883,264.8029,264.8809,6843.0
2023-03-21 11:40:00,271.54,271.76,271.28,271.53,8042.0,264.9395,265.1541,264.6858,264.9297,8042.0
2023-03-21 11:45:00,271.5,271.63,271.32,271.49,3705.0,264.9005,265.0273,264.7248,264.8907,3705.0
2023-03-21 11:50:00,271.59,271.64,271.11,271.2,7517.0,264.9883,265.0371,264.5199,264.6078,7517.0
2023-03-21 11:55:00,271.22,271.22,270.67,270.98,2088.0,264.6273,264.6273,264.0906,264.3931,2088.0
2023-03-21 12:00:00,270.99,271.16,270.83,270.83,3745.0,264.4029,264.5687,264.2467,264.2467,3745.0
2023-03-21 12:05:00,270.86,270.89,270.44,270.63,2103.0,264.276,264.3053,263.8662,264.0516,2103.0
2023-03-21 12:10:00,270.64,271.44,270.64,271.44,2846.0,264.0614,264.8419,264.0614,264.8419,2846.0
2023-03-21 12:15:00,271.41,271.41,271.1,271.35,2570.0,264.8126,264.8126,264.5102,264.7541,2570.0
2023-03-21 12:20:00,271.26,271.42,271.12,271.26,4041.0,264.6663,264.8224,264.5297,264.6663,4041.0
2023-03-21 12:25:00,271.33,271.33,271.2,271.24,841.0,264.7346,264.7346,264.6078,264.6468,841.0
2023-03-21 12:30:00,271.36,271.39,271.07,271.12,2174.0,264.7639,264.7931,264.4809,264.5297,2174.0
2023-03-21 12:35:00,271.02,271.15,270.89,270.89,1329.0,264.4321,264.559,264.3053,264.3053,1329.0
2023-03-21 12:40:00,270.97,270.97,270.57,270.69,11884.0,264.3833,264.3833,263.9931,264.1101,11884.0
2023-03-21 12:45:00,271.02,271.24,270.99,271.1,851.0,264.4321,264.6468,264.4029,264.5102,851.0
2023-03-21 12:50:00,271.17,271.2,270.83,270.83,3112.0,264.5785,264.6078,264.2467,264.2467,3112.0
2023-03-21 12:55:00,270.95,270.98,270.77,270.78,3401.0,264.3638,264.3931,264.1882,264.198,3401.0
2023-03-21 13:00:00,270.75,270.75,270.48,270.48,1142.0,264.1687,264.1687,263.9053,263.9053,1142.0
2023-03-21 13:05:00,270.56,270.63,270.41,270.53,2328.0,263.9833,264.0516,263.837,263.954,2328.0
2023-03-21 13:10:00,270.83,270.96,270.57,270.57,1700.0,264.2467,264.3736,263.9931,263.9931,1700.0
2023-03-21 13:15:00,270.76,270.86,270.75,270.86,970.0,264.1784,264.276,264.1687,264.276,970.0
2023-03-21 13:20:00,270.79,270.88,270.78,270.88,1454.0,264.2077,264.2955,264.198,264.2955,1454.0
2023-03-21 13:25:00,270.81,271.14,270.77,271.14,2141.0,264.2272,264.5492,264.1882,264.5492,2141.0
2023-03-21 13:30:00,271.13,271.2,271.0,271.0,2348.0,264.5395,264.6078,264.4126,264.4126,2348.0
2023-03-21 13:35:00,271.16,271.26,270.81,270.94,3305.0,264.5687,264.6663,264.2272,264.3541,3305.0
2023-03-21 13:40:00,270.91,270.92,270.61,270.63,7830.0,264.3248,264.3346,264.0321,264.0516,7830.0
2023-03-21 13:45:00,270.53,270.54,270.43,270.43,907.0,263.954,263.9638,263.8565,263.8565,907.0
2023-03-21 13:50:00,270.4,270.4,270.18,270.18,900.0,263.8272,263.8272,263.6125,263.6125,900.0
2023-03-21 13:55:00,270.32,270.32,269.86,269.87,1000.0,263.7491,263.7491,263.3003,263.3101,1000.0
2023-03-21 14:00:00,269.85,269.96,269.5,269.63,3334.0,263.2906,263.3979,262.9491,263.0759,3334.0
2023-03-21 14:05:00,269.65,269.72,269.57,269.65,1220.0,263.0954,263.1637,263.0174,263.0954,1220.0
2023-03-21 14:10:00,269.65,269.7,269.65,269.7,700.0,263.0954,263.1442,263.0954,263.1442,700.0
2023-03-21 14:15:00,269.68,269.83,269.52,269.65,5722.0,263.1247,263.2711,262.9686,263.0954,5722.0
2023-03-21 14:20:00,269.58,270.04,269.58,269.89,5239.0,263.0271,263.4759,263.0271,263.3296,5239.0
2023-03-21 14:25:00,269.91,270.22,269.91,270.22,1301.0,263.3491,263.6516,263.3491,263.6516,1301.0
2023-03-21 14:30:00,270.18,270.43,270.14,270.28,3689.0,263.6125,263.8565,263.5735,263.7101,3689.0
2023-03-21 14:35:00,270.28,270.52,270.27,270.48,3608.0,263.7101,263.9443,263.7004,263.9053,3608.0
2023-03-21 14:40:00,270.48,270.73,270.48,270.73,1665.0,263.9053,264.1492,263.9053,264.1492,1665.0
2023-03-21 14:45:00,270.83,270.92,270.72,270.82,2705.0,264.2467,264.3346,264.1394,264.237,2705.0
2023-03-21 14:50:00,270.82,271.02,270.82,270.87,2009.0,264.237,264.4321,264.237,264.2858,2009.0
2023-03-21 14:55:00,271.02,271.52,270.97,271.31,2216.0,264.4321,264.92,264.3833,264.7151,2216.0
2023-03-21 15:00:00,271.49,271.75,271.49,271.75,954.0,264.8907,265.1444,264.8907,265.1444,954.0
2023-03-21 15:05:00,271.85,271.85,271.64,271.73,3607.0,265.242,265.242,265.0371,265.1249,3607.0
2023-03-21 15:10:00,271.73,272.03,271.72,271.73,4935.0,265.1249,265.4176,265.1151,265.1249,4935.0
2023-03-21 15:15:00,271.81,272.04,271.81,271.85,2422.0,265.2029,265.4273,265.2029,265.242,2422.0
2023-03-21 15:20:00,271.88,272.01,271.79,271.88,1503.0,265.2712,265.3981,265.1834,265.2712,1503.0
2023-03-21 15:25:00,271.79,271.79,271.62,271.78,2279.0,265.1834,265.1834,265.0175,265.1737,2279.0
2023-03-21 15:30:00,271.82,272.0,271.5,271.5,3623.0,265.2127,265.3883,264.9005,264.9005,3623.0
2023-03-21 15:35:00,271.48,272.56,271.45,272.55,8247.0,264.8809,265.9347,264.8517,265.9249,8247.0
2023-03-21 15:40:00,272.5,272.88,272.5,272.88,8120.0,265.8762,266.2469,265.8762,266.2469,8120.0
2023-03-21 15:45:00,272.96,273.03,272.52,272.8,7773.0,266.325,266.3933,265.8957,266.1689,7773.0
2023-03-21 15:50:00,272.74,272.78,272.35,272.52,17802.0,266.1103,266.1493,265.7298,265.8957,17802.0
2023-03-21 15:55:00,272.52,272.59,271.65,272.22,40384.0,265.8957,265.964,265.0468,265.603,40384.0
2023-03-22 09:30:00,271.0,271.57,270.61,270.81,8367.0,264.4126,264.9688,264.0321,264.2272,8367.0
2023-03-22 09:35:00,271.56,272.37,271.56,272.37,1103.0,264.959,265.7493,264.959,265.7493,1103.0
2023-03-22 09:40:00,271.56,271.98,271.2,271.53,2415.0,264.959,265.3688,264.6078,264.9297,2415.0
2023-03-22 09:45:00,271.2,271.58,270.88,270.88,1589.0,264.6078,264.9785,264.2955,264.2955,1589.0
2023-03-22 09:50:00,271.13,271.62,270.99,271.48,3577.0,264.5395,265.0175,264.4029,264.8809,3577.0
2023-03-22 09:55:00,271.29,271.31,270.94,270.98,737.0,264.6956,264.7151,264.3541,264.3931,737.0
2023-03-22 10:00:00,271.23,271.34,271.08,271.34,300.0,264.637,264.7443,264.4907,264.7443,300.0
2023-03-22 10:05:00,271.25,271.59,271.25,271.59,900.0,264.6565,264.9883,264.6565,264.9883,900.0
2023-03-22 10:10:00,271.59,271.78,271.42,271.42,3242.0,264.9883,265.1737,264.8224,264.8224,3242.0
2023-03-22 10:15:00,271.47,272.15,271.47,272.09,1998.0,264.8712,265.5347,264.8712,265.4761,1998.0
2023-03-22 10:20:00,272.07,272.15,272.0,272.0,624.0,265.4566,265.5347,265.3883,265.3883,624.0
2023-03-22 10:25:00,272.1,272.22,271.94,272.11,1917.0,265.4859,265.603,265.3298,265.4956,1917.0
2023-03-22 10:30:00,272.49,272.49,272.18,272.19,900.0,265.8664,265.8664,265.5639,265.5737,900.0
2023-03-22 10:35:00,272.19,272.28,272.03,272.03,1602.0,265.5737,265.6615,265.4176,265.4176,1602.0
2023-03-22 10:40:00,271.99,272.13,271.92,272.07,2529.0,265.3785,265.5151,265.3102,265.4566,2529.0
2023-03-22 10:45:00,272.16,272.16,271.79,271.79,1164.0,265.5444,265.5444,265.1834,265.1834,1164.0
2023-03-22 10:50:00,271.7,272.22,271.7,272.22,1025.0,265.0956,265.603,265.0956,265.603,1025.0
2023-03-22 10:55:00,272.15,272.39,272.14,272.29,1549.0,265.5347,265.7688,265.5249,265.6713,1549.0
2023-03-22 11:00:00,272.24,272.46,272.24,272.38,1258.0,265.6225,265.8371,265.6225,265.7591,1258.0
2023-03-22 11:05:00,272.39,272.39,272.13,272.13,611.0,265.7688,265.7688,265.5151,265.5151,611.0
2023-03-22 11:10:00,271.99,272.16,271.87,271.94,1709.0,265.3785,265.5444,265.2615,265.3298,1709.0
2023-03-22 11:15:00,271.86,271.86,271.85,271.86,100.0,265.2517,265.2517,265.242,265.2517,100.0
2023-03-22 11:20:00,271.81,272.04,271.81,271.99,4063.0,265.2029,265.4273,265.2029,265.3785,4063.0
2023-03-22 11:25:00,272.0,272.0,271.74,271.96,2573.0,265.3883,265.3883,265.1346,265.3493,2573.0
2023-03-22 11:30:00,272.0,272.18,271.95,271.95,4411.0,265.3883,265.5639,265.3395,265.3395,4411.0
2023-03-22 11:35:00,272.03,272.03,271.88,272.01,1016.0,265.4176,265.4176,265.2712,265.3981,1016.0
2023-03-22 11:40:00,271.92,271.96,271.86,271.87,300.0,265.3102,265.3493,265.2517,265.2615,300.0
2023-03-22 11:45:00,271.91,272.35,271.91,272.11,11071.0,265.3005,265.7298,265.3005,265.4956,11071.0
2023-03-22 11:50:00,272.25,272.46,272.21,272.46,2408.0,265.6322,265.8371,265.5932,265.8371,2408.0
2023-03-22 11:55:00,272.43,272.43,272.06,272.07,888.0,265.8079,265.8079,265.4468,265.4566,888.0
2023-03-22 12:00:00,272.04,272.06,271.85,271.85,1365.0,265.4273,265.4468,265.242,265.242,1365.0
2023-03-22 12:05:00,271.76,271.77,271.58,271.59,900.0,265.1541,265.1639,264.9785,264.9883,900.0
2023-03-22 12:10:00,271.5,271.58,271.49,271.58,500.0,264.9005,264.9785,264.8907,264.9785,500.0
2023-03-22 12:15:00,271.5,271.5,271.19,271.36,2857.0,264.9005,264.9005,264.598,264.7639,2857.0
2023-03-22 12:20:00,271.18,271.46,271.17,271.46,715.0,264.5882,264.8614,264.5785,264.8614,715.0
2023-03-22 12:25:00,271.63,271.75,271.55,271.55,937.0,265.0273,265.1444,264.9492,264.9492,937.0
2023-03-22 12:30:00,271.51,271.53,271.05,271.13,2421.0,264.9102,264.9297,264.4614,264.5395,2421.0
2023-03-22 12:35:00,271.0,271.0,270.83,270.83,1293.0,264.4126,264.4126,264.2467,264.2467,1293.0
2023-03-22 12:40:00,270.85,270.98,270.85,270.98,1205.0,264.2663,264.3931,264.2663,264.3931,1205.0
2023-03-22 12:45:00,270.92,270.92,270.76,270.76,503.0,264.3346,264.3346,264.1784,264.1784,503.0
2023-03-22 12:50:00,270.91,270.92,270.89,270.92,794.0,264.3248,264.3346,264.3053,264.3346,794.0
2023-03-22 12:55:00,270.83,270.83,270.62,270.62,484.0,264.2467,264.2467,264.0418,264.0418,484.0
2023-03-22 13:00:00,270.69,270.81,270.63,270.64,813.0,264.1101,264.2272,264.0516,264.0614,813.0
2023-03-22 13:05:00,270.7,270.7,270.7,270.7,118.0,264.1199,264.1199,264.1199,264.1199,118.0
2023-03-22 13:10:00,270.5,270.68,270.46,270.61,1371.0,263.9248,264.1004,263.8857,264.0321,1371.0
2023-03-22 13:15:00,270.72,270.82,270.71,270.81,649.0,264.1394,264.237,264.1297,264.2272,649.0
2023-03-22 13:20:00,271.06,271.23,271.04,271.19,800.0,264.4712,264.637,264.4516,264.598,800.0
2023-03-22 13:25:00,271.24,271.32,271.08,271.32,2074.0,264.6468,264.7248,264.4907,264.7248,2074.0
2023-03-22 13:30:00,271.24,271.39,271.19,271.19,1172.0,264.6468,264.7931,264.598,264.598,1172.0
2023-03-22 13:35:00,271.2,271.26,271.1,271.15,1683.0,264.6078,264.6663,264.5102,264.559,1683.0
2023-03-22 13:40:00,271.02,271.02,271.02,271.02,100.0,264.4321,264.4321,264.4321,264.4321,100.0
2023-03-22 13:45:00,271.1,271.42,271.09,271.42,987.0,264.5102,264.8224,264.5004,264.8224,987.0
2023-03-22 13:50:00,271.15,271.2,270.83,270.84,1283.0,264.559,264.6078,264.2467,264.2565,1283.0
2023-03-22 13:55:00,271.07,271.18,270.99,271.11,1000.0,264.4809,264.5882,264.4029,264.5199,1000.0
2023-03-22 14:00:00,271.0,271.88,271.0,271.49,5685.0,264.4126,265.2712,264.4126,264.8907,5685.0
2023-03-22 14:05:00,271.9,272.59,271.7,271.71,2614.0,265.2907,265.964,265.0956,265.1054,2614.0
2023-03-22 14:10:00,271.87,271.95,270.83,271.2,2125.0,265.2615,265.3395,264.2467,264.6078,2125.0
2023-03-22 14:15:00,271.37,271.78,271.02,271.78,1882.0,264.7736,265.1737,264.4321,265.1737,1882.0
2023-03-22 14:20:00,271.31,271.56,271.21,271.54,1525.0,264.7151,264.959,264.6175,264.9395,1525.0
2023-03-22 14:25:00,271.63,271.63,271.34,271.53,796.0,265.0273,265.0273,264.7443,264.9297,796.0
2023-03-22 14:30:00,271.53,271.76,271.15,271.34,1905.0,264.9297,265.1541,264.559,264.7443,1905.0
2023-03-22 14:35:00,271.28,271.67,270.5,271.4,2874.0,264.6858,265.0663,263.9248,264.8029,2874.0
2023-03-22 14:40:00,271.9,272.53,271.82,272.34,1128.0,265.2907,265.9054,265.2127,265.72,1128.0
2023-03-22 14:45:00,272.3,273.11,272.28,272.76,1755.0,265.681,266.4713,265.6615,266.1298,1755.0
2023-03-22 14:50:00,272.77,273.03,272.31,272.55,2224.0,266.1396,266.3933,265.6908,265.9249,2224.0
2023-03-22 14:55:00,272.23,272.23,271.47,271.47,1000.0,265.6127,265.6127,264.8712,264.8712,1000.0
2023-03-22 15:00:00,271.09,271.09,270.06,270.07,3514.0,264.5004,264.5004,263.4955,263.5052,3514.0
2023-03-22 15:05:00,270.16,270.29,269.69,269.78,2190.0,263.593,263.7199,263.1345,263.2223,2190.0
2023-03-22 15:10:00,270.09,270.22,269.77,270.2,1410.0,263.5247,263.6516,263.2125,263.6321,1410.0
2023-03-22 15:15:00,270.52,271.05,270.5,270.91,2281.0,263.9443,264.4614,263.9248,264.3248,2281.0
2023-03-22 15:20:00,270.79,272.03,270.79,271.43,4416.0,264.2077,265.4176,264.2077,264.8322,4416.0
2023-03-22 15:25:00,271.48,271.65,271.1,271.6,3731.0,264.8809,265.0468,264.5102,264.998,3731.0
2023-03-22 15:30:00,271.68,271.72,270.87,270.94,3903.0,265.0761,265.1151,264.2858,264.3541,3903.0
2023-03-22 15:35:00,270.94,271.23,270.35,270.58,3748.0,264.3541,264.637,263.7784,264.0028,3748.0
2023-03-22 15:40:00,270.51,270.83,270.22,270.25,5364.0,263.9345,264.2467,263.6516,263.6808,5364.0
2023-03-22 15:45:00,270.25,270.26,269.55,269.67,6517.0,263.6808,263.6906,262.9979,263.1149,6517.0
2023-03-22 15:50:00,269.52,269.79,268.52,268.55,7688.0,262.9686,263.232,261.9929,262.0222,7688.0
2023-03-22 15:55:00,268.48,268.52,267.35,267.35,22866.0,261.9539,261.9929,260.8513,260.8513,22866.0
2023-03-23 09:30:00,267.67,269.23,267.67,268.64,6937.0,261.1636,262.6856,261.1636,262.11,6937.0
2023-03-23 09:35:00,268.07,268.63,267.98,268.55,1157.0,261.5538,262.1002,261.466,262.0222,1157.0
2023-03-23 09:40:00,268.54,269.23,268.3,269.23,9162.0,262.0124,262.6856,261.7782,262.6856,9162.0
2023-03-23 09:45:00,268.75,269.25,268.64,269.25,14502.0,262.2173,262.7052,262.11,262.7052,14502.0
2023-03-23 09:50:00,269.4,269.66,269.29,269.39,2198.0,262.8515,263.1052,262.7442,262.8417,2198.0
2023-03-23 09:55:00,269.67,270.15,269.63,269.63,2962.0,263.1149,263.5833,263.0759,263.0759,2962.0
2023-03-23 10:00:00,269.9,270.58,269.9,270.43,3449.0,263.3394,264.0028,263.3394,263.8565,3449.0
2023-03-23 10:05:00,270.56,270.61,270.32,270.6,1744.0,263.9833,264.0321,263.7491,264.0223,1744.0
2023-03-23 10:10:00,270.65,271.27,270.53,271.27,2321.0,264.0711,264.676,263.954,264.676,2321.0
2023-03-23 10:15:00,271.16,271.26,270.52,270.56,3582.0,264.5687,264.6663,263.9443,263.9833,3582.0
2023-03-23 10:20:00,270.4,270.52,270.09,270.43,1609.0,263.8272,263.9443,263.5247,263.8565,1609.0
2023-03-23 10:25:00,270.83,270.84,270.44,270.63,1325.0,264.2467,264.2565,263.8662,264.0516,1325.0
2023-03-23 10:30:00,270.3,270.49,270.23,270.49,3167.0,263.7296,263.915,263.6613,263.915,3167.0
2023-03-23 10:35:00,270.31,270.35,270.13,270.35,900.0,263.7394,263.7784,263.5638,263.7784,900.0
2023-03-23 10:40:00,270.37,270.7,270.37,270.69,700.0,263.7979,264.1199,263.7979,264.1101,700.0
2023-03-23 10:45:00,270.56,270.95,270.54,270.58,2598.0,263.9833,264.3638,263.9638,264.0028,2598.0
2023-03-23 10:50:00,270.65,271.41,270.65,271.41,6804.0,264.0711,264.8126,264.0711,264.8126,6804.0
2023-03-23 10:55:00,271.64,271.66,271.3,271.41,3053.0,265.0371,265.0566,264.7053,264.8126,3053.0
2023-03-23 11:00:00,271.61,272.06,271.61,272.06,2446.0,265.0078,265.4468,265.0078,265.4468,2446.0
2023-03-23 11:05:00,272.13,272.25,271.93,271.93,2828.0,265.5151,265.6322,265.32,265.32,2828.0
2023-03-23 11:10:00,271.98,271.98,271.75,271.75,2014.0,265.3688,265.3688,265.1444,265.1444,2014.0
2023-03-23 11:15:00,271.68,271.76,271.27,271.35,2623.0,265.0761,265.1541,264.676,264.7541,2623.0
2023-03-23 11:20:00,271.14,271.45,271.14,271.44,2937.0,264.5492,264.8517,264.5492,264.8419,2937.0
2023-03-23 11:25:00,271.5,271.5,271.02,271.02,1610.0,264.9005,264.9005,264.4321,264.4321,1610.0
2023-03-23 11:30:00,271.14,271.46,271.14,271.33,2915.0,264.5492,264.8614,264.5492,264.7346,2915.0
2023-03-23 11:35:00,271.36,271.63,271.33,271.48,3027.0,264.7639,265.0273,264.7346,264.8809,3027.0
2023-03-23 11:40:00,271.43,271.43,270.99,270.99,5424.0,264.8322,264.8322,264.4029,264.4029,5424.0
2023-03-23 11:45:00,270.8,271.59,270.8,271.56,1210.0,264.2175,264.9883,264.2175,264.959,1210.0
2023-03-23 11:50:00,271.73,271.85,271.64,271.64,1600.0,265.1249,265.242,265.0371,265.0371,1600.0
2023-03-23 11:55:00,271.69,271.92,271.61,271.64,1868.0,265.0858,265.3102,265.0078,265.0371,1868.0
2023-03-23 12:00:00,271.62,271.74,271.32,271.46,2468.0,265.0175,265.1346,264.7248,264.8614,2468.0
2023-03-23 12:05:00,271.55,271.55,271.43,271.49,1100.0,264.9492,264.9492,264.8322,264.8907,1100.0
2023-03-23 12:10:00,271.34,271.44,271.18,271.23,2186.0,264.7443,264.8419,264.5882,264.637,2186.0
2023-03-23 12:15:00,271.0,271.03,270.54,270.71,2806.0,264.4126,264.4419,263.9638,264.1297,2806.0
2023-03-23 12:20:00,270.59,270.59,270.42,270.43,700.0,264.0126,264.0126,263.8467,263.8565,700.0
2023-03-23 12:25:00,270.43,270.79,270.42,270.51,3659.0,263.8565,264.2077,263.8467,263.9345,3659.0
2023-03-23 12:30:00,270.69,270.69,270.59,270.69,400.0,264.1101,264.1101,264.0126,264.1101,400.0
2023-03-23 12:35:00,270.68,270.68,270.44,270.44,1500.0,264.1004,264.1004,263.8662,263.8662,1500.0
2023-03-23 12:40:00,270.43,270.52,270.16,270.46,4296.0,263.8565,263.9443,263.593,263.8857,4296.0
2023-03-23 12:45:00,270.44,270.44,269.81,270.11,2161.0,263.8662,263.8662,263.2515,263.5442,2161.0
2023-03-23 12:50:00,270.11,270.21,270.11,270.15,500.0,263.5442,263.6418,263.5442,263.5833,500.0
2023-03-23 12:55:00,270.06,270.11,269.94,270.01,1550.0,263.4955,263.5442,263.3784,263.4467,1550.0
2023-03-23 13:00:00,269.98,270.08,269.66,270.08,4433.0,263.4174,263.515,263.1052,263.515,4433.0
2023-03-23 13:05:00,270.1,270.14,269.79,269.79,1200.0,263.5345,263.5735,263.232,263.232,1200.0
2023-03-23 13:10:00,269.63,269.67,269.18,269.38,1526.0,263.0759,263.1149,262.6369,262.832,1526.0
2023-03-23 13:15:00,269.33,269.46,269.05,269.22,2296.0,262.7832,262.91,262.51,262.6759,2296.0
2023-03-23 13:20:00,269.23,269.65,269.22,269.28,1652.0,262.6856,263.0954,262.6759,262.7344,1652.0
2023-03-23 13:25:00,269.28,269.28,268.61,268.92,2140.0,262.7344,262.7344,262.0807,262.3832,2140.0
2023-03-23 13:30:00,268.85,269.11,268.8,268.93,1526.0,262.3149,262.5686,262.2661,262.3929,1526.0
2023-03-23 13:35:00,268.94,268.99,268.7,268.92,3634.0,262.4027,262.4515,262.1685,262.3832,3634.0
2023-03-23 13:40:00,269.03,269.37,268.93,269.37,2036.0,262.4905,262.8222,262.3929,262.8222,2036.0
2023-03-23 13:45:00,269.25,269.31,268.83,269.01,1213.0,262.7052,262.7637,262.2954,262.471,1213.0
2023-03-23 13:50:00,268.91,268.91,268.68,268.68,1000.0,262.3734,262.3734,262.149,262.149,1000.0
2023-03-23 13:55:00,268.76,268.85,268.66,268.66,1500.0,262.2271,262.3149,262.1295,262.1295,1500.0
2023-03-23 14:00:00,268.82,269.15,268.64,268.64,2400.0,262.2856,262.6076,262.11,262.11,2400.0
2023-03-23 14:05:00,268.69,268.89,268.6,268.64,1200.0,262.1588,262.3539,262.071,262.11,1200.0
2023-03-23 14:10:00,268.53,268.8,268.53,268.75,900.0,262.0027,262.2661,262.0027,262.2173,900.0
2023-03-23 14:15:00,268.77,268.93,268.61,268.73,2669.0,262.2368,262.3929,262.0807,262.1978,2669.0
2023-03-23 14:20:00,268.68,268.68,268.34,268.34,1837.0,262.149,262.149,261.8173,261.8173,1837.0
2023-03-23 14:25:00,268.3,268.3,267.71,267.71,808.0,261.7782,261.7782,261.2026,261.2026,808.0
2023-03-23 14:30:00,267.59,267.83,267.36,267.41,2799.0,261.0855,261.3197,260.8611,260.9099,2799.0
2023-03-23 14:35:00,267.6,267.76,267.31,267.31,1212.0,261.0953,261.2514,260.8123,260.8123,1212.0
2023-03-23 14:40:00,267.31,267.32,266.39,266.53,2755.0,260.8123,260.8221,259.9147,260.0513,2755.0
2023-03-23 14:45:00,266.51,266.89,266.31,266.35,1500.0,260.0318,260.4025,259.8366,259.8756,1500.0
2023-03-23 14:50:00,266.34,266.62,266.11,266.13,4006.0,259.8659,260.1391,259.6415,259.661,4006.0
2023-03-23 14:55:00,266.06,266.65,266.0,266.62,1900.0,259.5927,260.1684,259.5342,260.1391,1900.0
2023-03-23 15:00:00,266.78,268.58,266.78,267.56,3573.0,260.2952,262.0514,260.2952,261.0562,3573.0
2023-03-23 15:05:00,267.41,267.6,267.21,267.38,2033.0,260.9099,261.0953,260.7147,260.8806,2033.0
2023-03-23 15:10:00,267.89,267.98,267.14,267.26,2812.0,261.3782,261.466,260.6464,260.7635,2812.0
2023-03-23 15:15:00,267.7,267.7,266.85,266.85,3700.0,261.1928,261.1928,260.3635,260.3635,3700.0
2023-03-23 15:20:00,266.78,267.11,266.22,266.78,2741.0,260.2952,260.6172,259.7488,260.2952,2741.0
2023-03-23 15:25:00,266.98,267.23,266.8,266.92,2327.0,260.4903,260.7343,260.3147,260.4318,2327.0
2023-03-23 15:30:00,266.9,267.14,266.63,267.09,2517.0,260.4123,260.6464,260.1488,260.5977,2517.0
2023-03-23 15:35:00,267.16,267.83,267.16,267.52,5530.0,260.666,261.3197,260.666,261.0172,5530.0
2023-03-23 15:40:00,267.62,267.97,267.46,267.97,2940.0,261.1148,261.4563,260.9587,261.4563,2940.0
2023-03-23 15:45:00,268.03,268.68,268.03,268.14,5037.0,261.5148,262.149,261.5148,261.6221,5037.0
2023-03-23 15:50:00,268.08,269.07,268.08,268.67,9395.0,261.5636,262.5295,261.5636,262.1392,9395.0
2023-03-23 15:55:00,268.72,268.72,267.95,268.0,32224.0,262.188,262.188,261.4368,261.4855,32224.0
2023-03-24 09:30:00,268.16,268.16,266.7,267.3,13619.0,261.6416,261.6416,260.2171,260.8026,13619.0
2023-03-24 09:35:00,267.3,267.3,266.57,266.86,7139.0,260.8026,260.8026,260.0903,260.3732,7139.0
2023-03-24 09:40:00,266.78,266.78,266.05,266.16,13400.0,260.2952,260.2952,259.5829,259.6903,13400.0
2023-03-24 09:45:00,266.29,266.95,265.95,266.95,2514.0,259.8171,260.4611,259.4854,260.4611,2514.0
2023-03-24 09:50:00,266.82,267.1,266.82,267.01,1100.0,260.3342,260.6074,260.3342,260.5196,1100.0
2023-03-24 09:55:00,267.24,267.42,267.05,267.42,1916.0,260.744,260.9196,260.5586,260.9196,1916.0
2023-03-24 10:00:00,267.5,267.74,267.03,267.19,2140.0,260.9977,261.2319,260.5391,260.6952,2140.0
2023-03-24 10:05:00,267.16,267.52,267.15,267.3,1141.0,260.666,261.0172,260.6562,260.8026,1141.0
2023-03-24 10:10:00,267.29,267.91,267.15,267.54,3868.0,260.7928,261.3977,260.6562,261.0367,3868.0
2023-03-24 10:15:00,267.23,267.23,266.84,266.99,1427.0,260.7343,260.7343,260.3537,260.5001,1427.0
2023-03-24 10:20:00,266.81,266.81,266.32,266.7,1200.0,260.3245,260.3245,259.8464,260.2171,1200.0
2023-03-24 10:25:00,267.11,268.13,267.11,268.12,1903.0,260.6172,261.6124,260.6172,261.6026,1903.0
2023-03-24 10:30:00,268.49,268.54,268.13,268.5,925.0,261.9636,262.0124,261.6124,261.9734,925.0
2023-03-24 10:35:00,268.39,268.39,267.89,268.25,900.0,261.8661,261.8661,261.3782,261.7295,900.0
2023-03-24 10:40:00,268.12,268.12,267.81,267.9,400.0,261.6026,261.6026,261.3002,261.388,400.0
2023-03-24 10:45:00,267.8,267.93,267.61,267.78,1582.0,261.2904,261.4172,261.105,261.2709,1582.0
2023-03-24 10:50:00,267.75,267.75,267.62,267.73,400.0,261.2416,261.2416,261.1148,261.2221,400.0
2023-03-24 10:55:00,267.88,268.28,267.42,268.28,9285.0,261.3685,261.7587,260.9196,261.7587,9285.0
2023-03-24 11:00:00,268.34,268.39,268.07,268.39,1490.0,261.8173,261.8661,261.5538,261.8661,1490.0
2023-03-24 11:05:00,268.17,268.26,267.71,267.71,8967.0,261.6514,261.7392,261.2026,261.2026,8967.0
2023-03-24 11:10:00,267.53,267.53,266.72,267.05,3381.0,261.027,261.027,260.2367,260.5586,3381.0
2023-03-24 11:15:00,267.04,267.56,267.04,267.5,1746.0,260.5489,261.0562,260.5489,260.9977,1746.0
2023-03-24 11:20:00,267.59,268.0,267.49,267.67,2185.0,261.0855,261.4855,260.9879,261.1636,2185.0
2023-03-24 11:25:00,267.95,268.29,267.95,268.07,1281.0,261.4368,261.7685,261.4368,261.5538,1281.0
2023-03-24 11:30:00,268.06,268.06,267.61,267.76,600.0,261.5441,261.5441,261.105,261.2514,600.0
2023-03-24 11:35:00,267.95,267.96,267.61,267.61,1144.0,261.4368,261.4465,261.105,261.105,1144.0
2023-03-24 11:40:00,267.63,267.63,267.62,267.63,100.0,261.1245,261.1245,261.1148,261.1245,100.0
2023-03-24 11:45:00,267.84,268.88,267.84,268.76,1920.0,261.3294,262.3441,261.3294,262.2271,1920.0
2023-03-24 11:50:00,268.48,268.58,268.07,268.34,1900.0,261.9539,262.0514,261.5538,261.8173,1900.0
2023-03-24 11:55:00,268.23,268.93,268.22,268.8,1722.0,261.7099,262.3929,261.7002,262.2661,1722.0
2023-03-24 12:00:00,268.88,269.62,268.88,269.1,3633.0,262.3441,263.0662,262.3441,262.5588,3633.0
2023-03-24 12:05:00,269.1,269.43,269.09,269.21,1034.0,262.5588,262.8808,262.549,262.6661,1034.0
2023-03-24 12:10:00,269.06,269.1,268.87,269.1,1431.0,262.5198,262.5588,262.3344,262.5588,1431.0
2023-03-24 12:15:00,268.96,269.0,268.66,268.76,2600.0,262.4222,262.4612,262.1295,262.2271,2600.0
2023-03-24 12:20:00,268.74,268.75,268.41,268.74,1536.0,262.2075,262.2173,261.8856,262.2075,1536.0
2023-03-24 12:25:00,268.65,268.94,268.65,268.81,937.0,262.1197,262.4027,262.1197,262.2758,937.0
2023-03-24 12:30:00,268.94,268.95,268.55,268.95,2305.0,262.4027,262.4124,262.0222,262.4124,2305.0
2023-03-24 12:35:00,269.06,269.36,269.06,269.25,11254.0,262.5198,262.8125,262.5198,262.7052,11254.0
2023-03-24 12:40:00,269.28,269.65,269.28,269.65,300.0,262.7344,263.0954,262.7344,263.0954,300.0
2023-03-24 12:45:00,269.7,270.1,269.7,270.05,1771.0,263.1442,263.5345,263.1442,263.4857,1771.0
2023-03-24 12:50:00,270.22,270.22,270.04,270.13,856.0,263.6516,263.6516,263.4759,263.5638,856.0
2023-03-24 12:55:00,270.27,270.53,270.27,270.34,2284.0,263.7004,263.954,263.7004,263.7687,2284.0
2023-03-24 13:00:00,270.43,270.76,270.43,270.69,2834.0,263.8565,264.1784,263.8565,264.1101,2834.0
2023-03-24 13:05:00,270.76,270.76,270.52,270.61,1547.0,264.1784,264.1784,263.9443,264.0321,1547.0
2023-03-24 13:10:00,270.56,270.71,270.45,270.5,1400.0,263.9833,264.1297,263.876,263.9248,1400.0
2023-03-24 13:15:00,270.65,270.65,270.26,270.43,3443.0,264.0711,264.0711,263.6906,263.8565,3443.0
2023-03-24 13:20:00,270.54,270.73,270.26,270.32,2270.0,263.9638,264.1492,263.6906,263.7491,2270.0
2023-03-24 13:25:00,270.24,270.69,270.24,270.55,4554.0,263.6711,264.1101,263.6711,263.9736,4554.0
2023-03-24 13:30:00,270.57,270.66,270.43,270.61,2901.0,263.9931,264.0809,263.8565,264.0321,2901.0
2023-03-24 13:35:00,270.61,270.73,270.56,270.65,2763.0,264.0321,264.1492,263.9833,264.0711,2763.0
2023-03-24 13:40:00,270.65,270.65,270.35,270.59,4700.0,264.0711,264.0711,263.7784,264.0126,4700.0
2023-03-24 13:45:00,270.38,270.6,270.35,270.5,7254.0,263.8077,264.0223,263.7784,263.9248,7254.0
2023-03-24 13:50:00,270.35,270.61,270.35,270.37,6730.0,263.7784,264.0321,263.7784,263.7979,6730.0
2023-03-24 13:55:00,270.37,270.7,270.36,270.7,1700.0,263.7979,264.1199,263.7882,264.1199,1700.0
2023-03-24 14:00:00,270.7,270.81,270.59,270.79,3707.0,264.1199,264.2272,264.0126,264.2077,3707.0
2023-03-24 14:05:00,270.73,270.79,270.41,270.69,2710.0,264.1492,264.2077,263.837,264.1101,2710.0
2023-03-24 14:10:00,270.74,270.83,270.73,270.75,700.0,264.1589,264.2467,264.1492,264.1687,700.0
2023-03-24 14:15:00,270.84,270.89,270.46,270.5,3104.0,264.2565,264.3053,263.8857,263.9248,3104.0
2023-03-24 14:20:00,270.56,270.69,270.41,270.42,2075.0,263.9833,264.1101,263.837,263.8467,2075.0
2023-03-24 14:25:00,270.33,270.41,270.15,270.39,1959.0,263.7589,263.837,263.5833,263.8174,1959.0
2023-03-24 14:30:00,270.37,270.7,270.23,270.69,1837.0,263.7979,264.1199,263.6613,264.1101,1837.0
2023-03-24 14:35:00,270.68,270.75,270.52,270.75,800.0,264.1004,264.1687,263.9443,264.1687,800.0
2023-03-24 14:40:00,270.7,270.72,270.19,270.45,4550.0,264.1199,264.1394,263.6223,263.876,4550.0
2023-03-24 14:45:00,270.68,270.68,270.41,270.62,2546.0,264.1004,264.1004,263.837,264.0418,2546.0
2023-03-24 14:50:00,270.48,270.56,270.38,270.38,1223.0,263.9053,263.9833,263.8077,263.8077,1223.0
2023-03-24 14:55:00,270.44,270.69,270.36,270.43,2346.0,263.8662,264.1101,263.7882,263.8565,2346.0
2023-03-24 15:00:00,270.48,270.65,270.36,270.44,3263.0,263.9053,264.0711,263.7882,263.8662,3263.0
2023-03-24 15:05:00,270.44,270.48,270.24,270.29,2101.0,263.8662,263.9053,263.6711,263.7199,2101.0
2023-03-24 15:10:00,270.34,270.61,270.33,270.52,2797.0,263.7687,264.0321,263.7589,263.9443,2797.0
2023-03-24 15:15:00,270.6,270.98,270.52,270.93,3250.0,264.0223,264.3931,263.9443,264.3443,3250.0
2023-03-24 15:20:00,270.9,271.38,270.9,271.16,3256.0,264.315,264.7834,264.315,264.5687,3256.0
2023-03-24 15:25:00,271.26,271.39,270.94,271.33,2000.0,264.6663,264.7931,264.3541,264.7346,2000.0
2023-03-24 15:30:00,271.39,271.59,271.25,271.4,3502.0,264.7931,264.9883,264.6565,264.8029,3502.0
2023-03-24 15:35:00,271.3,271.66,271.18,271.33,4240.0,264.7053,265.0566,264.5882,264.7346,4240.0
2023-03-24 15:40:00,271.44,271.51,271.3,271.49,3006.0,264.8419,264.9102,264.7053,264.8907,3006.0
2023-03-24 15:45:00,271.33,271.33,270.95,271.14,7550.0,264.7346,264.7346,264.3638,264.5492,7550.0
2023-03-24 15:50:00,271.11,271.14,270.83,271.05,12918.0,264.5199,264.5492,264.2467,264.4614,12918.0
2023-03-24 15:55:00,271.04,271.94,271.03,271.87,38968.0,264.4516,265.3298,264.4419,265.2615,38968.0
2023-03-27 09:30:00,273.52,274.6,273.05,274.32,10876.0,266.8714,267.9251,266.4128,267.6519,10876.0
2023-03-27 09:35:00,274.68,274.88,274.02,274.49,2421.0,268.0032,268.1983,267.3592,267.8178,2421.0
2023-03-27 09:40:00,274.6,274.78,274.54,274.63,926.0,267.9251,268.1007,267.8666,267.9544,926.0
2023-03-27 09:45:00,274.49,275.0,274.48,274.72,9532.0,267.8178,268.3154,267.808,268.0422,9532.0
2023-03-27 09:50:00,274.86,275.62,274.86,275.35,12258.0,268.1788,268.9203,268.1788,268.6569,12258.0
2023-03-27 09:55:00,275.57,275.83,275.46,275.83,4182.0,268.8715,269.1252,268.7642,269.1252,4182.0
2023-03-27 10:00:00,275.8,275.8,275.23,275.36,11957.0,269.0959,269.0959,268.5398,268.6666,11957.0
2023-03-27 10:05:00,275.38,275.56,275.24,275.51,4417.0,268.6861,268.8618,268.5495,268.813,4417.0
2023-03-27 10:10:00,275.55,275.77,275.38,275.43,2445.0,268.852,269.0667,268.6861,268.7349,2445.0
2023-03-27 10:15:00,275.41,275.44,274.86,275.09,3618.0,268.7154,268.7447,268.1788,268.4032,3618.0
2023-03-27 10:20:00,275.25,275.41,275.21,275.21,1348.0,268.5593,268.7154,268.5203,268.5203,1348.0
2023-03-27 10:25:00,275.23,275.31,275.13,275.26,1560.0,268.5398,268.6178,268.4422,268.5691,1560.0
2023-03-27 10:30:00,275.31,275.31,274.63,274.71,1990.0,268.6178,268.6178,267.9544,268.0324,1990.0
2023-03-27 10:35:00,274.69,274.89,274.59,274.6,5104.0,268.0129,268.2081,267.9153,267.9251,5104.0
2023-03-27 10:40:00,274.53,274.88,274.44,274.75,1828.0,267.8568,268.1983,267.769,268.0715,1828.0
2023-03-27 10:45:00,274.72,274.72,274.45,274.53,1956.0,268.0422,268.0422,267.7788,267.8568,1956.0
2023-03-27 10:50:00,274.62,274.84,274.62,274.82,956.0,267.9446,268.1593,267.9446,268.1398,956.0
2023-03-27 10:55:00,274.82,274.98,274.74,274.84,1724.0,268.1398,268.2959,268.0617,268.1593,1724.0
2023-03-27 11:00:00,274.87,274.87,274.62,274.62,1038.0,268.1885,268.1885,267.9446,267.9446,1038.0
2023-03-27 11:05:00,274.59,274.72,274.47,274.61,1889.0,267.9153,268.0422,267.7983,267.9349,1889.0
2023-03-27 11:10:00,274.53,274.92,274.53,274.84,1576.0,267.8568,268.2373,267.8568,268.1593,1576.0
2023-03-27 11:15:00,274.74,274.74,274.47,274.47,1239.0,268.0617,268.0617,267.7983,267.7983,1239.0
2023-03-27 11:20:00,274.77,274.77,274.67,274.67,200.0,268.091,268.091,267.9934,267.9934,200.0
2023-03-27 11:25:00,274.7,274.85,274.7,274.85,1424.0,268.0227,268.169,268.0227,268.169,1424.0
2023-03-27 11:30:00,274.87,275.08,274.87,274.97,2173.0,268.1885,268.3934,268.1885,268.2861,2173.0
2023-03-27 11:35:00,275.04,275.09,274.89,275.09,1107.0,268.3544,268.4032,268.2081,268.4032,1107.0
2023-03-27 11:40:00,275.13,275.13,274.85,274.85,700.0,268.4422,268.4422,268.169,268.169,700.0
2023-03-27 11:45:00,275.08,275.28,275.07,275.28,1011.0,268.3934,268.5886,268.3837,268.5886,1011.0
2023-03-27 11:50:00,275.17,275.25,275.15,275.16,1600.0,268.4812,268.5593,268.4617,268.4715,1600.0
2023-03-27 11:55:00,275.2,275.31,274.96,275.31,1000.0,268.5105,268.6178,268.2764,268.6178,1000.0
2023-03-27 12:00:00,275.1,275.29,275.1,275.29,798.0,268.413,268.5983,268.413,268.5983,798.0
2023-03-27 12:05:00,275.16,275.16,275.16,275.16,100.0,268.4715,268.4715,268.4715,268.4715,100.0
2023-03-27 12:10:00,274.87,274.97,274.86,274.87,792.0,268.1885,268.2861,268.1788,268.1885,792.0
2023-03-27 12:15:00,274.87,275.13,274.87,275.13,1126.0,268.1885,268.4422,268.1885,268.4422,1126.0
2023-03-27 12:20:00,275.21,275.27,275.11,275.27,1163.0,268.5203,268.5788,268.4227,268.5788,1163.0
2023-03-27 12:25:00,275.23,275.32,274.93,275.27,1729.0,268.5398,268.6276,268.2471,268.5788,1729.0
2023-03-27 12:30:00,275.2,275.37,274.87,274.9,2101.0,268.5105,268.6764,268.1885,268.2178,2101.0
2023-03-27 12:35:00,274.92,275.12,274.61,274.78,5904.0,268.2373,268.4325,267.9349,268.1007,5904.0
2023-03-27 12:40:00,274.64,274.64,274.3,274.3,738.0,267.9641,267.9641,267.6324,267.6324,738.0
2023-03-27 12:45:00,274.44,274.45,274.12,274.19,1215.0,267.769,267.7788,267.4568,267.5251,1215.0
2023-03-27 12:50:00,274.27,274.41,274.15,274.15,1390.0,267.6031,267.7397,267.486,267.486,1390.0
2023-03-27 12:55:00,274.11,274.36,274.11,274.36,914.0,267.447,267.6909,267.447,267.6909,914.0
2023-03-27 13:00:00,274.38,274.46,274.16,274.24,2050.0,267.7105,267.7885,267.4958,267.5739,2050.0
2023-03-27 13:05:00,274.12,274.4,274.11,274.23,2042.0,267.4568,267.73,267.447,267.5641,2042.0
2023-03-27 13:10:00,274.14,274.42,274.02,274.4,6539.0,267.4763,267.7495,267.3592,267.73,6539.0
2023-03-27 13:15:00,274.4,274.4,274.11,274.33,970.0,267.73,267.73,267.447,267.6617,970.0
2023-03-27 13:20:00,274.29,274.6,274.29,274.51,2060.0,267.6226,267.9251,267.6226,267.8373,2060.0
2023-03-27 13:25:00,274.5,274.8,274.49,274.8,1635.0,267.8275,268.1202,267.8178,268.1202,1635.0
2023-03-27 13:30:00,274.88,274.97,274.77,274.8,1385.0,268.1983,268.2861,268.091,268.1202,1385.0
2023-03-27 13:35:00,274.66,274.74,274.66,274.7,424.0,267.9836,268.0617,267.9836,268.0227,424.0
2023-03-27 13:40:00,274.64,274.74,274.64,274.66,1106.0,267.9641,268.0617,267.9641,267.9836,1106.0
2023-03-27 13:45:00,274.63,274.71,274.63,274.71,200.0,267.9544,268.0324,267.9544,268.0324,200.0
2023-03-27 13:50:00,274.54,274.61,274.38,274.38,1782.0,267.8666,267.9349,267.7105,267.7105,1782.0
2023-03-27 13:55:00,274.35,274.54,274.35,274.4,1121.0,267.6812,267.8666,267.6812,267.73,1121.0
2023-03-27 14:00:00,274.38,274.45,274.33,274.33,758.0,267.7105,267.7788,267.6617,267.6617,758.0
2023-03-27 14:05:00,274.17,274.25,274.17,274.21,1119.0,267.5056,267.5836,267.5056,267.5446,1119.0
2023-03-27 14:10:00,274.2,274.29,274.2,274.29,711.0,267.5348,267.6226,267.5348,267.6226,711.0
2023-03-27 14:15:00,274.26,274.27,273.93,273.93,2110.0,267.5934,267.6031,267.2714,267.2714,2110.0
2023-03-27 14:20:00,274.11,274.43,274.11,274.34,2100.0,267.447,267.7592,267.447,267.6714,2100.0
2023-03-27 14:25:00,274.48,274.48,274.31,274.41,796.0,267.808,267.808,267.6422,267.7397,796.0
2023-03-27 14:30:00,274.39,274.66,274.39,274.66,2036.0,267.7202,267.9836,267.7202,267.9836,2036.0
2023-03-27 14:35:00,274.68,274.86,274.67,274.82,1905.0,268.0032,268.1788,267.9934,268.1398,1905.0
2023-03-27 14:40:00,274.71,274.83,274.7,274.75,800.0,268.0324,268.1495,268.0227,268.0715,800.0
2023-03-27 14:45:00,274.78,274.88,274.52,274.7,2426.0,268.1007,268.1983,267.847,268.0227,2426.0
2023-03-27 14:50:00,274.79,274.79,274.72,274.78,653.0,268.1105,268.1105,268.0422,268.1007,653.0
2023-03-27 14:55:00,274.84,274.9,274.81,274.81,1577.0,268.1593,268.2178,268.13,268.13,1577.0
2023-03-27 15:00:00,274.82,275.0,274.61,274.64,2481.0,268.1398,268.3154,267.9349,267.9641,2481.0
2023-03-27 15:05:00,274.65,274.68,274.41,274.61,1369.0,267.9739,268.0032,267.7397,267.9349,1369.0
2023-03-27 15:10:00,274.61,274.62,274.6,274.62,300.0,267.9349,267.9446,267.9251,267.9446,300.0
2023-03-27 15:15:00,274.62,274.71,274.4,274.4,1531.0,267.9446,268.0324,267.73,267.73,1531.0
2023-03-27 15:20:00,274.46,274.53,274.34,274.51,829.0,267.7885,267.8568,267.6714,267.8373,829.0
2023-03-27 15:25:00,274.5,274.69,274.39,274.53,1841.0,267.8275,268.0129,267.7202,267.8568,1841.0
2023-03-27 15:30:00,274.48,274.65,274.44,274.56,1300.0,267.808,267.9739,267.769,267.8861,1300.0
2023-03-27 15:35:00,274.55,274.59,274.09,274.16,2200.0,267.8763,267.9153,267.4275,267.4958,2200.0
2023-03-27 15:40:00,274.24,274.43,274.23,274.37,1412.0,267.5739,267.7592,267.5641,267.7007,1412.0
2023-03-27 15:45:00,274.37,274.42,274.17,274.26,1925.0,267.7007,267.7495,267.5056,267.5934,1925.0
2023-03-27 15:50:00,274.21,274.59,274.0,274.46,6051.0,267.5446,267.9153,267.3397,267.7885,6051.0
2023-03-27 15:55:00,274.46,274.46,274.0,274.38,19572.0,267.7885,267.7885,267.3397,267.7105,19572.0
2023-03-28 09:30:00,274.2,275.06,273.85,274.11,27327.0,267.5348,268.3739,267.1933,267.447,27327.0
2023-03-28 09:35:00,274.02,275.08,273.99,274.19,9634.0,267.3592,268.3934,267.3299,267.5251,9634.0
2023-03-28 09:40:00,274.2,274.32,273.95,274.15,3044.0,267.5348,267.6519,267.2909,267.486,3044.0
2023-03-28 09:45:00,274.15,274.38,274.06,274.15,11062.0,267.486,267.7105,267.3982,267.486,11062.0
2023-03-28 09:50:00,274.13,274.14,273.97,274.12,2723.0,267.4665,267.4763,267.3104,267.4568,2723.0
2023-03-28 09:55:00,274.06,274.08,273.87,274.06,2360.0,267.3982,267.4177,267.2128,267.3982,2360.0
2023-03-28 10:00:00,273.96,274.24,273.62,274.24,7241.0,267.3007,267.5739,266.9689,267.5739,7241.0
2023-03-28 10:05:00,274.26,274.66,274.06,274.5,1772.0,267.5934,267.9836,267.3982,267.8275,1772.0
2023-03-28 10:10:00,274.24,274.52,274.24,274.52,3687.0,267.5739,267.847,267.5739,267.847,3687.0
2023-03-28 10:15:00,274.39,274.6,273.97,273.97,3820.0,267.7202,267.9251,267.3104,267.3104,3820.0
2023-03-28 10:20:00,274.05,274.11,273.48,273.64,7353.0,267.3885,267.447,266.8323,266.9884,7353.0
2023-03-28 10:25:00,273.64,273.73,272.88,273.28,19360.0,266.9884,267.0763,266.2469,266.6372,19360.0
2023-03-28 10:30:00,273.32,273.4,272.45,272.45,1256.0,266.6762,266.7543,265.8274,265.8274,1256.0
2023-03-28 10:35:00,272.62,272.62,272.46,272.54,1548.0,265.9932,265.9932,265.8371,265.9152,1548.0
2023-03-28 10:40:00,272.43,272.58,272.3,272.45,1200.0,265.8079,265.9542,265.681,265.8274,1200.0
2023-03-28 10:45:00,272.44,272.97,272.44,272.78,2590.0,265.8176,266.3347,265.8176,266.1493,2590.0
2023-03-28 10:50:00,272.95,273.01,272.78,272.84,1900.0,266.3152,266.3738,266.1493,266.2079,1900.0
2023-03-28 10:55:00,272.9,273.13,272.8,272.99,1800.0,266.2664,266.4908,266.1689,266.3542,1800.0
2023-03-28 11:00:00,273.01,273.5,273.01,273.46,1500.0,266.3738,266.8518,266.3738,266.8128,1500.0
2023-03-28 11:05:00,273.55,273.55,273.12,273.18,500.0,266.9006,266.9006,266.4811,266.5396,500.0
2023-03-28 11:10:00,273.19,273.86,273.07,273.86,4849.0,266.5494,267.2031,266.4323,267.2031,4849.0
2023-03-28 11:15:00,273.85,274.15,273.85,274.01,910.0,267.1933,267.486,267.1933,267.3494,910.0
2023-03-28 11:20:00,274.03,274.36,273.88,274.08,2619.0,267.369,267.6909,267.2226,267.4177,2619.0
2023-03-28 11:25:00,274.08,274.51,274.06,274.44,2969.0,267.4177,267.8373,267.3982,267.769,2969.0
2023-03-28 11:30:00,274.44,274.76,274.34,274.35,9018.0,267.769,268.0812,267.6714,267.6812,9018.0
2023-03-28 11:35:00,274.38,274.63,274.24,274.44,10671.0,267.7105,267.9544,267.5739,267.769,10671.0
2023-03-28 11:40:00,274.44,274.83,274.43,274.83,2100.0,267.769,268.1495,267.7592,268.1495,2100.0
2023-03-28 11:45:00,274.68,274.87,274.67,274.75,2191.0,268.0032,268.1885,267.9934,268.0715,2191.0
2023-03-28 11:50:00,274.81,275.0,274.81,274.82,6109.0,268.13,268.3154,268.13,268.1398,6109.0
2023-03-28 11:55:00,274.97,275.15,274.81,274.81,1857.0,268.2861,268.4617,268.13,268.13,1857.0
2023-03-28 12:00:00,274.86,274.87,274.64,274.65,1587.0,268.1788,268.1885,267.9641,267.9739,1587.0
2023-03-28 12:05:00,274.78,274.82,274.73,274.74,1025.0,268.1007,268.1398,268.0519,268.0617,1025.0
2023-03-28 12:10:00,274.72,274.72,274.54,274.55,1107.0,268.0422,268.0422,267.8666,267.8763,1107.0
2023-03-28 12:15:00,274.4,274.47,274.16,274.16,1657.0,267.73,267.7983,267.4958,267.4958,1657.0
2023-03-28 12:20:00,274.32,274.51,274.32,274.37,2019.0,267.6519,267.8373,267.6519,267.7007,2019.0
2023-03-28 12:25:00,274.44,274.67,274.25,274.63,4388.0,267.769,267.9934,267.5836,267.9544,4388.0
2023-03-28 12:30:00,274.56,274.57,274.19,274.19,500.0,267.8861,267.8958,267.5251,267.5251,500.0
2023-03-28 12:35:00,274.1,274.23,273.98,274.06,1400.0,267.4373,267.5641,267.3202,267.3982,1400.0
2023-03-28 12:40:00,273.91,273.97,273.59,273.94,2380.0,267.2519,267.3104,266.9397,267.2811,2380.0
2023-03-28 12:45:00,273.91,274.09,273.9,274.09,856.0,267.2519,267.4275,267.2421,267.4275,856.0
2023-03-28 12:50:00,273.97,273.97,273.65,273.65,494.0,267.3104,267.3104,266.9982,266.9982,494.0
2023-03-28 12:55:00,273.73,273.73,273.58,273.64,600.0,267.0763,267.0763,266.9299,266.9884,600.0
2023-03-28 13:00:00,273.76,273.99,273.76,273.95,1556.0,267.1055,267.3299,267.1055,267.2909,1556.0
2023-03-28 13:05:00,273.63,273.84,273.56,273.84,2665.0,266.9787,267.1836,266.9104,267.1836,2665.0
2023-03-28 13:10:00,273.88,273.88,273.75,273.75,3825.0,267.2226,267.2226,267.0958,267.0958,3825.0
2023-03-28 13:15:00,273.85,274.22,273.85,274.22,2176.0,267.1933,267.5543,267.1933,267.5543,2176.0
2023-03-28 13:20:00,274.17,274.35,274.13,274.35,2901.0,267.5056,267.6812,267.4665,267.6812,2901.0
2023-03-28 13:25:00,274.16,274.21,273.99,274.04,7631.0,267.4958,267.5446,267.3299,267.3787,7631.0
2023-03-28 13:30:00,274.01,274.11,273.52,273.53,2983.0,267.3494,267.447,266.8714,266.8811,2983.0
2023-03-28 13:35:00,273.45,273.59,273.21,273.22,3100.0,266.8031,266.9397,266.5689,266.5786,3100.0
2023-03-28 13:40:00,273.06,273.09,272.67,272.74,1319.0,266.4225,266.4518,266.042,266.1103,1319.0
2023-03-28 13:45:00,272.82,272.83,272.6,272.76,2925.0,266.1884,266.1981,265.9737,266.1298,2925.0
2023-03-28 13:50:00,272.64,272.77,272.54,272.54,1700.0,266.0127,266.1396,265.9152,265.9152,1700.0
2023-03-28 13:55:00,272.47,272.64,272.35,272.51,4222.0,265.8469,266.0127,265.7298,265.8859,4222.0
2023-03-28 14:00:00,272.53,272.69,272.53,272.69,980.0,265.9054,266.0615,265.9054,266.0615,980.0
2023-03-28 14:05:00,272.59,272.59,272.53,272.55,485.0,265.964,265.964,265.9054,265.9249,485.0
2023-03-28 14:10:00,272.51,272.67,272.51,272.67,1000.0,265.8859,266.042,265.8859,266.042,1000.0
2023-03-28 14:15:00,272.71,272.71,272.64,272.64,605.0,266.081,266.081,266.0127,266.0127,605.0
2023-03-28 14:20:00,272.67,272.87,272.46,272.57,880.0,266.042,266.2372,265.8371,265.9444,880.0
2023-03-28 14:25:00,272.5,272.54,272.45,272.54,728.0,265.8762,265.9152,265.8274,265.9152,728.0
2023-03-28 14:30:00,272.51,272.61,272.49,272.6,1404.0,265.8859,265.9835,265.8664,265.9737,1404.0
2023-03-28 14:35:00,272.55,272.7,272.55,272.69,1215.0,265.9249,266.0713,265.9249,266.0615,1215.0
2023-03-28 14:40:00,272.66,272.89,272.66,272.79,1079.0,266.0323,266.2567,266.0323,266.1591,1079.0
2023-03-28 14:45:00,272.89,273.03,272.89,272.93,1706.0,266.2567,266.3933,266.2567,266.2957,1706.0
2023-03-28 14:50:00,272.85,272.97,272.64,272.74,1109.0,266.2176,266.3347,266.0127,266.1103,1109.0
2023-03-28 14:55:00,272.72,272.83,272.72,272.8,2448.0,266.0908,266.1981,266.0908,266.1689,2448.0
2023-03-28 15:00:00,272.86,273.12,272.86,273.12,1600.0,266.2274,266.4811,266.2274,266.4811,1600.0
2023-03-28 15:05:00,273.12,273.12,273.01,273.1,978.0,266.4811,266.4811,266.3738,266.4616,978.0
2023-03-28 15:10:00,273.07,273.07,272.83,272.86,877.0,266.4323,266.4323,266.1981,266.2274,877.0
2023-03-28 15:15:00,272.99,272.99,272.73,272.91,3374.0,266.3542,266.3542,266.1006,266.2762,3374.0
2023-03-28 15:20:00,272.9,273.14,272.89,272.96,2250.0,266.2664,266.5006,266.2567,266.325,2250.0
2023-03-28 15:25:00,272.9,272.9,272.55,272.55,2440.0,266.2664,266.2664,265.9249,265.9249,2440.0
2023-03-28 15:30:00,272.59,272.87,272.52,272.87,2920.0,265.964,266.2372,265.8957,266.2372,2920.0
2023-03-28 15:35:00,272.86,273.1,272.8,272.99,2100.0,266.2274,266.4616,266.1689,266.3542,2100.0
2023-03-28 15:40:00,272.9,273.07,272.9,273.03,3037.0,266.2664,266.4323,266.2664,266.3933,3037.0
2023-03-28 15:45:00,272.94,273.11,272.79,273.03,3324.0,266.3055,266.4713,266.1591,266.3933,3324.0
2023-03-28 15:50:00,273.23,273.25,272.57,272.65,19432.0,266.5884,266.6079,265.9444,266.0225,19432.0
2023-03-28 15:55:00,272.62,273.08,272.52,272.85,27827.0,265.9932,266.4421,265.8957,266.2176,27827.0
2023-03-29 09:30:00,275.24,275.24,275.24,275.24,8626.0,268.5495,268.5495,268.5495,268.5495,8626.0
2023-03-29 09:35:00,274.75,275.38,274.52,274.52,600.0,268.0715,268.6861,267.847,267.847,600.0
2023-03-29 09:40:00,275.37,275.7,275.19,275.7,1311.0,268.6764,268.9984,268.5008,268.9984,1311.0
2023-03-29 09:45:00,275.5,275.77,275.32,275.53,3588.0,268.8032,269.0667,268.6276,268.8325,3588.0
2023-03-29 09:50:00,275.83,276.43,275.59,275.59,5509.0,269.1252,269.7106,268.891,268.891,5509.0
2023-03-29 09:55:00,275.36,275.67,275.03,275.66,1500.0,268.6666,268.9691,268.3447,268.9593,1500.0
2023-03-29 10:00:00,275.67,276.67,275.63,276.67,4995.0,268.9691,269.9448,268.9301,269.9448,4995.0
2023-03-29 10:05:00,276.67,276.75,276.37,276.53,3100.0,269.9448,270.0228,269.6521,269.8082,3100.0
2023-03-29 10:10:00,276.54,276.6,276.4,276.5,1200.0,269.8179,269.8765,269.6814,269.7789,1200.0
2023-03-29 10:15:00,276.39,276.64,276.39,276.64,920.0,269.6716,269.9155,269.6716,269.9155,920.0
2023-03-29 10:20:00,276.63,276.8,276.54,276.74,1904.0,269.9058,270.0716,269.8179,270.0131,1904.0
2023-03-29 10:25:00,276.68,276.81,276.44,276.78,1613.0,269.9545,270.0814,269.7204,270.0521,1613.0
2023-03-29 10:30:00,276.82,276.88,276.35,276.4,2571.0,270.0911,270.1497,269.6326,269.6814,2571.0
2023-03-29 10:35:00,276.25,276.59,276.2,276.42,665.0,269.535,269.8667,269.4862,269.7009,665.0
2023-03-29 10:40:00,276.31,276.56,276.21,276.48,1783.0,269.5935,269.8375,269.496,269.7594,1783.0
2023-03-29 10:45:00,276.47,276.47,276.23,276.41,3188.0,269.7496,269.7496,269.5155,269.6911,3188.0
2023-03-29 10:50:00,276.36,276.36,275.7,276.14,4741.0,269.6423,269.6423,268.9984,269.4277,4741.0
2023-03-29 10:55:00,276.18,276.23,275.71,275.72,800.0,269.4667,269.5155,269.0081,269.0179,800.0
2023-03-29 11:00:00,275.91,275.91,275.6,275.91,1300.0,269.2033,269.2033,268.9008,269.2033,1300.0
2023-03-29 11:05:00,275.93,276.39,275.78,276.27,1742.0,269.2228,269.6716,269.0764,269.5545,1742.0
2023-03-29 11:10:00,276.44,276.68,276.18,276.59,1862.0,269.7204,269.9545,269.4667,269.8667,1862.0
2023-03-29 11:15:00,276.6,276.87,276.58,276.62,5370.0,269.8765,270.1399,269.857,269.896,5370.0
2023-03-29 11:20:00,276.56,276.83,276.56,276.69,1500.0,269.8375,270.1009,269.8375,269.9643,1500.0
2023-03-29 11:25:00,276.78,276.78,276.53,276.54,1624.0,270.0521,270.0521,269.8082,269.8179,1624.0
2023-03-29 11:30:00,276.63,276.97,276.63,276.76,3616.0,269.9058,270.2375,269.9058,270.0326,3616.0
2023-03-29 11:35:00,276.65,276.94,276.64,276.94,1671.0,269.9253,270.2082,269.9155,270.2082,1671.0
2023-03-29 11:40:00,276.67,276.67,276.23,276.23,2173.0,269.9448,269.9448,269.5155,269.5155,2173.0
2023-03-29 11:45:00,276.42,276.42,276.25,276.34,512.0,269.7009,269.7009,269.535,269.6228,512.0
2023-03-29 11:50:00,276.31,276.67,276.22,276.67,1228.0,269.5935,269.9448,269.5057,269.9448,1228.0
2023-03-29 11:55:00,276.68,276.77,276.58,276.59,927.0,269.9545,270.0424,269.857,269.8667,927.0
2023-03-29 12:00:00,276.38,276.63,276.37,276.49,680.0,269.6618,269.9058,269.6521,269.7692,680.0
2023-03-29 12:05:00,276.62,276.62,276.28,276.38,878.0,269.896,269.896,269.5643,269.6618,878.0
2023-03-29 12:10:00,276.4,276.45,276.23,276.23,1076.0,269.6814,269.7301,269.5155,269.5155,1076.0
2023-03-29 12:15:00,276.35,276.53,276.34,276.5,1125.0,269.6326,269.8082,269.6228,269.7789,1125.0
2023-03-29 12:20:00,276.55,276.55,276.4,276.41,800.0,269.8277,269.8277,269.6814,269.6911,800.0
2023-03-29 12:25:00,276.46,276.46,276.1,276.13,28725.0,269.7399,269.7399,269.3886,269.4179,28725.0
2023-03-29 12:30:00,276.13,276.27,276.11,276.15,2526.0,269.4179,269.5545,269.3984,269.4374,2526.0
2023-03-29 12:35:00,276.15,276.23,275.93,276.22,1686.0,269.4374,269.5155,269.2228,269.5057,1686.0
2023-03-29 12:40:00,276.21,276.21,276.03,276.12,2250.0,269.496,269.496,269.3203,269.4082,2250.0
2023-03-29 12:45:00,276.13,276.13,275.82,275.82,700.0,269.4179,269.4179,269.1154,269.1154,700.0
2023-03-29 12:50:00,275.88,275.94,275.81,275.84,1200.0,269.174,269.2325,269.1057,269.135,1200.0
2023-03-29 12:55:00,275.85,275.9,275.71,275.88,1781.0,269.1447,269.1935,269.0081,269.174,1781.0
2023-03-29 13:00:00,275.88,275.89,275.88,275.88,100.0,269.174,269.1837,269.174,269.174,100.0
2023-03-29 13:05:00,275.97,276.27,275.93,276.27,2251.0,269.2618,269.5545,269.2228,269.5545,2251.0
2023-03-29 13:10:00,276.28,276.28,276.03,276.03,922.0,269.5643,269.5643,269.3203,269.3203,922.0
2023-03-29 13:15:00,276.12,276.61,276.0,276.57,10359.0,269.4082,269.8862,269.2911,269.8472,10359.0
2023-03-29 13:20:00,276.63,276.73,276.63,276.73,700.0,269.9058,270.0033,269.9058,270.0033,700.0
2023-03-29 13:25:00,276.83,276.9,276.76,276.9,500.0,270.1009,270.1692,270.0326,270.1692,500.0
2023-03-29 13:30:00,276.92,277.0,276.73,276.82,1362.0,270.1887,270.2668,270.0033,270.0911,1362.0
2023-03-29 13:35:00,276.74,276.74,276.48,276.48,1225.0,270.0131,270.0131,269.7594,269.7594,1225.0
2023-03-29 13:40:00,276.49,276.82,276.48,276.82,2027.0,269.7692,270.0911,269.7594,270.0911,2027.0
2023-03-29 13:45:00,276.72,276.72,276.62,276.69,501.0,269.9936,269.9936,269.896,269.9643,501.0
2023-03-29 13:50:00,276.65,276.71,276.33,276.44,920.0,269.9253,269.9838,269.6131,269.7204,920.0
2023-03-29 13:55:00,276.47,276.62,276.47,276.62,2471.0,269.7496,269.896,269.7496,269.896,2471.0
2023-03-29 14:00:00,276.62,276.71,276.57,276.57,943.0,269.896,269.9838,269.8472,269.8472,943.0
2023-03-29 14:05:00,276.6,276.87,276.52,276.87,1478.0,269.8765,270.1399,269.7984,270.1399,1478.0
2023-03-29 14:10:00,276.77,276.82,276.77,276.81,200.0,270.0424,270.0911,270.0424,270.0814,200.0
2023-03-29 14:15:00,276.62,276.71,276.38,276.45,4002.0,269.896,269.9838,269.6618,269.7301,4002.0
2023-03-29 14:20:00,276.4,276.69,276.39,276.69,1252.0,269.6814,269.9643,269.6716,269.9643,1252.0
2023-03-29 14:25:00,276.69,276.87,276.69,276.8,1320.0,269.9643,270.1399,269.9643,270.0716,1320.0
2023-03-29 14:30:00,276.78,276.9,276.76,276.86,969.0,270.0521,270.1692,270.0326,270.1302,969.0
2023-03-29 14:35:00,276.81,276.82,276.79,276.81,560.0,270.0814,270.0911,270.0619,270.0814,560.0
2023-03-29 14:40:00,276.78,277.12,276.77,277.07,12389.0,270.0521,270.3838,270.0424,270.3351,12389.0
2023-03-29 14:45:00,277.02,277.28,277.02,277.23,1400.0,270.2863,270.54,270.2863,270.4912,1400.0
2023-03-29 14:50:00,277.19,277.21,277.0,277.0,1625.0,270.4521,270.4717,270.2668,270.2668,1625.0
2023-03-29 14:55:00,277.2,277.37,277.1,277.37,1390.0,270.4619,270.6278,270.3643,270.6278,1390.0
2023-03-29 15:00:00,277.41,277.58,277.14,277.34,4936.0,270.6668,270.8327,270.4034,270.5985,4936.0
2023-03-29 15:05:00,277.38,277.5,277.38,277.5,1271.0,270.6375,270.7546,270.6375,270.7546,1271.0
2023-03-29 15:10:00,277.39,277.49,277.3,277.3,2087.0,270.6473,270.7449,270.5595,270.5595,2087.0
2023-03-29 15:15:00,277.28,277.5,277.28,277.5,1847.0,270.54,270.7546,270.54,270.7546,1847.0
2023-03-29 15:20:00,277.56,277.63,277.54,277.55,1290.0,270.8132,270.8815,270.7936,270.8034,1290.0
2023-03-29 15:25:00,277.57,277.61,277.46,277.59,1509.0,270.8229,270.8619,270.7156,270.8424,1509.0
2023-03-29 15:30:00,277.59,277.59,277.26,277.33,3000.0,270.8424,270.8424,270.5204,270.5887,3000.0
2023-03-29 15:35:00,277.35,277.43,277.08,277.08,3691.0,270.6083,270.6863,270.3448,270.3448,3691.0
2023-03-29 15:40:00,277.12,277.37,277.02,277.37,2202.0,270.3838,270.6278,270.2863,270.6278,2202.0
2023-03-29 15:45:00,277.29,277.45,277.28,277.36,3649.0,270.5497,270.7058,270.54,270.618,3649.0
2023-03-29 15:50:00,277.42,277.45,277.07,277.2,8457.0,270.6766,270.7058,270.3351,270.4619,8457.0
2023-03-29 15:55:00,277.21,277.21,276.75,276.86,22134.0,270.4717,270.4717,270.0228,270.1302,22134.0
2023-03-30 09:30:00,280.0,281.33,279.44,281.33,23906.0,273.1938,274.4915,272.6475,274.4915,23906.0
2023-03-30 09:35:00,281.09,281.09,280.6,280.84,1531.0,274.2573,274.2573,273.7793,274.0134,1531.0
2023-03-30 09:40:00,280.77,280.77,280.25,280.64,3360.0,273.9451,273.9451,273.4378,273.8183,3360.0
2023-03-30 09:45:00,280.56,281.49,280.48,281.49,5207.0,273.7402,274.6476,273.6622,274.6476,5207.0
2023-03-30 09:50:00,281.51,281.51,280.63,281.16,8222.0,274.6671,274.6671,273.8085,274.3256,8222.0
2023-03-30 09:55:00,281.18,281.22,281.01,281.18,1557.0,274.3452,274.3842,274.1793,274.3452,1557.0
2023-03-30 10:00:00,281.12,281.12,280.58,280.72,5671.0,274.2866,274.2866,273.7597,273.8963,5671.0
2023-03-30 10:05:00,280.69,280.83,280.25,280.81,10817.0,273.8671,274.0037,273.4378,273.9842,10817.0
2023-03-30 10:10:00,280.81,281.09,280.65,280.86,9351.0,273.9842,274.2573,273.828,274.0329,9351.0
2023-03-30 10:15:00,280.78,281.01,280.52,281.01,2710.0,273.9549,274.1793,273.7012,274.1793,2710.0
2023-03-30 10:20:00,281.05,281.17,280.69,280.98,2488.0,274.2183,274.3354,273.8671,274.15,2488.0
2023-03-30 10:25:00,280.97,281.83,280.96,281.35,2170.0,274.1403,274.9794,274.1305,274.511,2170.0
2023-03-30 10:30:00,281.5,282.16,281.39,281.39,4666.0,274.6574,275.3013,274.5501,274.5501,4666.0
2023-03-30 10:35:00,281.5,281.71,281.36,281.71,2046.0,274.6574,274.8623,274.5208,274.8623,2046.0
2023-03-30 10:40:00,281.9,281.9,281.69,281.81,1665.0,275.0477,275.0477,274.8428,274.9598,1665.0
2023-03-30 10:45:00,281.81,281.89,280.84,280.84,10636.0,274.9598,275.0379,274.0134,274.0134,10636.0
2023-03-30 10:50:00,280.93,281.15,280.84,281.01,3040.0,274.1012,274.3159,274.0134,274.1793,3040.0
2023-03-30 10:55:00,281.06,281.12,280.25,280.5,21517.0,274.2281,274.2866,273.4378,273.6817,21517.0
2023-03-30 11:00:00,280.32,280.75,280.25,280.75,2323.0,273.5061,273.9256,273.4378,273.9256,2323.0
2023-03-30 11:05:00,280.74,281.23,280.74,281.23,1448.0,273.9159,274.3939,273.9159,274.3939,1448.0
2023-03-30 11:10:00,281.22,281.27,280.47,280.48,2400.0,274.3842,274.433,273.6524,273.6622,2400.0
2023-03-30 11:15:00,280.61,280.64,280.25,280.48,4551.0,273.789,273.8183,273.4378,273.6622,4551.0
2023-03-30 11:20:00,280.38,280.71,280.31,280.31,7347.0,273.5646,273.8866,273.4963,273.4963,7347.0
2023-03-30 11:25:00,280.39,280.44,280.25,280.25,9254.0,273.5744,273.6231,273.4378,273.4378,9254.0
2023-03-30 11:30:00,280.35,280.35,279.88,280.05,13259.0,273.5353,273.5353,273.0768,273.2426,13259.0
2023-03-30 11:35:00,280.04,280.08,279.65,280.01,5683.0,273.2329,273.2719,272.8524,273.2036,5683.0
2023-03-30 11:40:00,280.11,280.24,280.0,280.03,1100.0,273.3012,273.428,273.1938,273.2231,1100.0
2023-03-30 11:45:00,279.87,280.0,279.5,279.68,4030.0,273.067,273.1938,272.706,272.8816,4030.0
2023-03-30 11:50:00,279.59,279.8,279.57,279.78,1579.0,272.7938,272.9987,272.7743,272.9792,1579.0
2023-03-30 11:55:00,279.89,280.1,279.75,280.1,638.0,273.0865,273.2914,272.9499,273.2914,638.0
2023-03-30 12:00:00,279.93,279.93,279.72,279.85,1209.0,273.1255,273.1255,272.9206,273.0475,1209.0
2023-03-30 12:05:00,279.84,280.38,279.74,280.16,7060.0,273.0377,273.5646,272.9402,273.35,7060.0
2023-03-30 12:10:00,280.24,280.31,280.08,280.17,4792.0,273.428,273.4963,273.2719,273.3597,4792.0
2023-03-30 12:15:00,280.09,280.1,279.88,280.0,3957.0,273.2817,273.2914,273.0768,273.1938,3957.0
2023-03-30 12:20:00,279.83,280.01,279.67,279.68,2926.0,273.028,273.2036,272.8719,272.8816,2926.0
2023-03-30 12:25:00,279.68,280.11,279.68,279.95,7320.0,272.8816,273.3012,272.8816,273.1451,7320.0
2023-03-30 12:30:00,279.81,279.81,279.38,279.38,1222.0,273.0085,273.0085,272.5889,272.5889,1222.0
2023-03-30 12:35:00,279.31,279.53,279.19,279.36,3116.0,272.5206,272.7353,272.4035,272.5694,3116.0
2023-03-30 12:40:00,279.37,279.4,278.95,279.11,5538.0,272.5792,272.6084,272.1694,272.3255,5538.0
2023-03-30 12:45:00,279.2,279.56,279.11,279.25,8127.0,272.4133,272.7645,272.3255,272.4621,8127.0
2023-03-30 12:50:00,279.34,279.35,279.1,279.28,3389.0,272.5499,272.5596,272.3157,272.4913,3389.0
2023-03-30 12:55:00,279.28,279.53,279.28,279.53,9423.0,272.4913,272.7353,272.4913,272.7353,9423.0
2023-03-30 13:00:00,279.35,279.93,279.35,279.93,21230.0,272.5596,273.1255,272.5596,273.1255,21230.0
2023-03-30 13:05:00,279.93,279.93,279.63,279.63,3300.0,273.1255,273.1255,272.8328,272.8328,3300.0
2023-03-30 13:10:00,279.71,279.9,279.67,279.9,687.0,272.9109,273.0963,272.8719,273.0963,687.0
2023-03-30 13:15:00,279.96,279.96,279.66,279.67,2759.0,273.1548,273.1548,272.8621,272.8719,2759.0
2023-03-30 13:20:00,279.88,280.22,279.86,279.88,3567.0,273.0768,273.4085,273.0572,273.0768,3567.0
2023-03-30 13:25:00,279.86,279.9,279.86,279.9,600.0,273.0572,273.0963,273.0572,273.0963,600.0
2023-03-30 13:30:00,279.91,279.93,279.8,279.84,1903.0,273.106,273.1255,272.9987,273.0377,1903.0
2023-03-30 13:35:00,279.94,280.11,279.87,280.09,2150.0,273.1353,273.3012,273.067,273.2817,2150.0
2023-03-30 13:40:00,280.08,280.08,279.82,279.86,1453.0,273.2719,273.2719,273.0182,273.0572,1453.0
2023-03-30 13:45:00,279.87,280.1,279.72,280.1,2206.0,273.067,273.2914,272.9206,273.2914,2206.0
2023-03-30 13:50:00,280.23,280.23,280.0,280.0,1371.0,273.4183,273.4183,273.1938,273.1938,1371.0
2023-03-30 13:55:00,279.96,280.27,279.95,280.27,1400.0,273.1548,273.4573,273.1451,273.4573,1400.0
2023-03-30 14:00:00,280.19,280.27,280.18,280.27,397.0,273.3792,273.4573,273.3695,273.4573,397.0
2023-03-30 14:05:00,280.34,280.47,280.33,280.33,1521.0,273.5256,273.6524,273.5158,273.5158,1521.0
2023-03-30 14:10:00,280.43,280.48,280.36,280.36,2010.0,273.6134,273.6622,273.5451,273.5451,2010.0
2023-03-30 14:15:00,280.57,280.74,280.55,280.62,560.0,273.75,273.9159,273.7305,273.7988,560.0
2023-03-30 14:20:00,280.74,280.74,280.74,280.74,100.0,273.9159,273.9159,273.9159,273.9159,100.0
2023-03-30 14:25:00,280.56,280.66,280.56,280.66,427.0,273.7402,273.8378,273.7402,273.8378,427.0
2023-03-30 14:30:00,280.66,280.84,280.66,280.84,2213.0,273.8378,274.0134,273.8378,274.0134,2213.0
2023-03-30 14:35:00,280.84,280.84,280.55,280.57,2200.0,274.0134,274.0134,273.7305,273.75,2200.0
2023-03-30 14:40:00,280.68,280.78,280.54,280.54,1490.0,273.8573,273.9549,273.7207,273.7207,1490.0
2023-03-30 14:45:00,280.43,280.43,280.3,280.37,474.0,273.6134,273.6134,273.4866,273.5548,474.0
2023-03-30 14:50:00,280.4,280.5,280.25,280.5,815.0,273.5841,273.6817,273.4378,273.6817,815.0
2023-03-30 14:55:00,280.44,280.51,280.19,280.51,3238.0,273.6231,273.6914,273.3792,273.6914,3238.0
2023-03-30 15:00:00,280.55,280.78,280.43,280.78,2403.0,273.7305,273.9549,273.6134,273.9549,2403.0
2023-03-30 15:05:00,280.78,280.78,280.38,280.45,2514.0,273.9549,273.9549,273.5646,273.6329,2514.0
2023-03-30 15:10:00,280.52,280.58,280.44,280.5,3513.0,273.7012,273.7597,273.6231,273.6817,3513.0
2023-03-30 15:15:00,280.6,280.8,280.55,280.74,4910.0,273.7793,273.9744,273.7305,273.9159,4910.0
2023-03-30 15:20:00,280.72,280.96,280.71,280.86,2169.0,273.8963,274.1305,273.8866,274.0329,2169.0
2023-03-30 15:25:00,280.9,281.11,280.79,281.07,5157.0,274.072,274.2769,273.9646,274.2378,5157.0
2023-03-30 15:30:00,281.06,281.06,280.86,280.94,4482.0,274.2281,274.2281,274.0329,274.111,4482.0
2023-03-30 15:35:00,280.85,281.07,280.84,281.06,1600.0,274.0232,274.2378,274.0134,274.2281,1600.0
2023-03-30 15:40:00,281.05,281.19,281.0,281.08,3126.0,274.2183,274.3549,274.1695,274.2476,3126.0
2023-03-30 15:45:00,281.02,281.09,280.93,281.09,6247.0,274.189,274.2573,274.1012,274.2573,6247.0
2023-03-30 15:50:00,281.09,281.58,281.09,281.39,14976.0,274.2573,274.7354,274.2573,274.5501,14976.0
2023-03-30 15:55:00,281.38,281.74,281.37,281.72,38907.0,274.5403,274.8915,274.5305,274.872,38907.0
2023-03-31 09:30:00,283.16,284.35,283.0,284.33,9323.0,276.277,277.4381,276.1209,277.4186,9323.0
2023-03-31 09:35:00,284.11,284.31,283.95,284.11,1851.0,277.2039,277.3991,277.0478,277.2039,1851.0
2023-03-31 09:40:00,284.1,284.27,283.88,284.27,507.0,277.1942,277.36,276.9795,277.36,507.0
2023-03-31 09:45:00,284.36,284.39,284.29,284.3,392.0,277.4479,277.4771,277.3796,277.3893,392.0
2023-03-31 09:50:00,284.09,284.63,284.09,284.63,1322.0,277.1844,277.7113,277.1844,277.7113,1322.0
2023-03-31 09:55:00,284.67,284.78,283.17,283.41,17545.0,277.7503,277.8577,276.2868,276.521,17545.0
2023-03-31 10:00:00,283.86,283.86,283.49,283.63,1953.0,276.96,276.96,276.599,276.7356,1953.0
2023-03-31 10:05:00,283.66,283.8,283.63,283.75,1884.0,276.7649,276.9015,276.7356,276.8527,1884.0
2023-03-31 10:10:00,283.77,283.93,283.4,283.4,1026.0,276.8722,277.0283,276.5112,276.5112,1026.0
2023-03-31 10:15:00,283.45,283.45,282.94,283.21,2803.0,276.56,276.56,276.0624,276.3258,2803.0
2023-03-31 10:20:00,283.11,283.11,283.01,283.01,200.0,276.2282,276.2282,276.1307,276.1307,200.0
2023-03-31 10:25:00,282.91,283.02,282.69,282.69,3264.0,276.0331,276.1404,275.8185,275.8185,3264.0
2023-03-31 10:30:00,282.71,283.75,282.71,283.75,2622.0,275.838,276.8527,275.838,276.8527,2622.0
2023-03-31 10:35:00,283.61,283.63,283.31,283.49,400.0,276.7161,276.7356,276.4234,276.599,400.0
2023-03-31 10:40:00,283.66,283.78,283.65,283.7,531.0,276.7649,276.882,276.7551,276.8039,531.0
2023-03-31 10:45:00,283.86,284.01,283.8,283.99,1106.0,276.96,277.1064,276.9015,277.0869,1106.0
2023-03-31 10:50:00,283.89,283.98,283.67,283.68,4619.0,276.9893,277.0771,276.7746,276.7844,4619.0
2023-03-31 10:55:00,283.97,284.11,283.94,284.11,852.0,277.0673,277.2039,277.0381,277.2039,852.0
2023-03-31 11:00:00,284.11,284.29,284.07,284.07,1405.0,277.2039,277.3796,277.1649,277.1649,1405.0
2023-03-31 11:05:00,284.16,284.16,284.15,284.16,178.0,277.2527,277.2527,277.243,277.2527,178.0
2023-03-31 11:10:00,284.24,284.54,284.24,284.53,1200.0,277.3308,277.6235,277.3308,277.6137,1200.0
2023-03-31 11:15:00,284.43,284.49,284.43,284.49,468.0,277.5162,277.5747,277.5162,277.5747,468.0
2023-03-31 11:20:00,284.49,284.62,284.48,284.48,1045.0,277.5747,277.7015,277.5649,277.5649,1045.0
2023-03-31 11:25:00,284.51,284.51,284.03,284.34,3634.0,277.5942,277.5942,277.1259,277.4283,3634.0
2023-03-31 11:30:00,284.29,284.29,283.94,284.09,877.0,277.3796,277.3796,277.0381,277.1844,877.0
2023-03-31 11:35:00,284.17,284.27,283.98,283.98,2937.0,277.2625,277.36,277.0771,277.0771,2937.0
2023-03-31 11:40:00,284.0,284.2,284.0,284.1,21273.0,277.0966,277.2918,277.0966,277.1942,21273.0
2023-03-31 11:45:00,284.06,284.35,284.06,284.35,600.0,277.1552,277.4381,277.1552,277.4381,600.0
2023-03-31 11:50:00,284.3,284.4,284.3,284.4,715.0,277.3893,277.4869,277.3893,277.4869,715.0
2023-03-31 11:55:00,284.49,284.49,284.24,284.25,1061.0,277.5747,277.5747,277.3308,277.3405,1061.0
2023-03-31 12:00:00,284.44,284.67,284.44,284.57,1009.0,277.5259,277.7503,277.5259,277.6528,1009.0
2023-03-31 12:05:00,284.62,284.63,284.57,284.58,440.0,277.7015,277.7113,277.6528,277.6625,440.0
2023-03-31 12:10:00,284.63,284.8,284.56,284.76,2300.0,277.7113,277.8772,277.643,277.8381,2300.0
2023-03-31 12:15:00,284.76,284.81,284.56,284.73,2571.0,277.8381,277.8869,277.643,277.8089,2571.0
2023-03-31 12:20:00,284.78,285.06,284.76,284.81,7529.0,277.8577,278.1308,277.8381,277.8869,7529.0
2023-03-31 12:25:00,284.81,284.91,284.74,284.74,500.0,277.8869,277.9845,277.8186,277.8186,500.0
2023-03-31 12:30:00,284.74,284.78,284.45,284.52,1300.0,277.8186,277.8577,277.5357,277.604,1300.0
2023-03-31 12:35:00,284.53,284.63,284.38,284.38,1769.0,277.6137,277.7113,277.4674,277.4674,1769.0
2023-03-31 12:40:00,284.49,284.49,284.3,284.3,1450.0,277.5747,277.5747,277.3893,277.3893,1450.0
2023-03-31 12:45:00,284.25,284.25,284.14,284.14,400.0,277.3405,277.3405,277.2332,277.2332,400.0
2023-03-31 12:50:00,284.21,284.52,284.21,284.32,1359.0,277.3015,277.604,277.3015,277.4088,1359.0
2023-03-31 12:55:00,284.23,284.25,284.23,284.25,200.0,277.321,277.3405,277.321,277.3405,200.0
2023-03-31 13:00:00,284.25,284.25,284.13,284.13,1120.0,277.3405,277.3405,277.2235,277.2235,1120.0
2023-03-31 13:05:00,284.12,284.37,284.12,284.37,1400.0,277.2137,277.4576,277.2137,277.4576,1400.0
2023-03-31 13:10:00,284.25,284.25,283.94,284.07,1533.0,277.3405,277.3405,277.0381,277.1649,1533.0
2023-03-31 13:15:00,284.0,284.03,283.92,283.96,1672.0,277.0966,277.1259,277.0186,277.0576,1672.0
2023-03-31 13:20:00,283.96,283.96,283.8,283.8,200.0,277.0576,277.0576,276.9015,276.9015,200.0
2023-03-31 13:25:00,283.87,283.95,283.81,283.84,1120.0,276.9698,277.0478,276.9112,276.9405,1120.0
2023-03-31 13:30:00,283.76,283.76,283.43,283.47,1635.0,276.8624,276.8624,276.5405,276.5795,1635.0
2023-03-31 13:35:00,283.44,283.62,283.44,283.6,1629.0,276.5502,276.7258,276.5502,276.7063,1629.0
2023-03-31 13:40:00,283.6,283.64,283.36,283.41,1356.0,276.7063,276.7454,276.4722,276.521,1356.0
2023-03-31 13:45:00,283.35,283.59,283.35,283.59,1656.0,276.4624,276.6966,276.4624,276.6966,1656.0
2023-03-31 13:50:00,283.67,283.67,283.59,283.6,373.0,276.7746,276.7746,276.6966,276.7063,373.0
2023-03-31 13:55:00,283.62,284.02,283.62,284.02,804.0,276.7258,277.1161,276.7258,277.1161,804.0
2023-03-31 14:00:00,284.03,284.22,283.97,284.22,1575.0,277.1259,277.3113,277.0673,277.3113,1575.0
2023-03-31 14:05:00,284.15,284.36,284.14,284.28,1510.0,277.243,277.4479,277.2332,277.3698,1510.0
2023-03-31 14:10:00,284.22,284.34,284.22,284.34,304.0,277.3113,277.4283,277.3113,277.4283,304.0
2023-03-31 14:15:00,284.26,284.48,283.95,283.98,16866.0,277.3503,277.5649,277.0478,277.0771,16866.0
2023-03-31 14:20:00,283.98,284.0,283.79,283.8,2560.0,277.0771,277.0966,276.8917,276.9015,2560.0
2023-03-31 14:25:00,283.63,283.81,283.61,283.79,1932.0,276.7356,276.9112,276.7161,276.8917,1932.0
2023-03-31 14:30:00,283.86,284.24,283.8,284.16,3036.0,276.96,277.3308,276.9015,277.2527,3036.0
2023-03-31 14:35:00,284.16,284.26,284.03,284.03,878.0,277.2527,277.3503,277.1259,277.1259,878.0
2023-03-31 14:40:00,283.88,284.14,283.87,284.14,1100.0,276.9795,277.2332,276.9698,277.2332,1100.0
2023-03-31 14:45:00,283.87,284.0,283.87,283.98,1100.0,276.9698,277.0966,276.9698,277.0771,1100.0
2023-03-31 14:50:00,283.9,284.15,283.85,284.15,2232.0,276.999,277.243,276.9503,277.243,2232.0
2023-03-31 14:55:00,284.22,284.22,283.89,284.03,2175.0,277.3113,277.3113,276.9893,277.1259,2175.0
2023-03-31 15:00:00,284.03,284.43,284.01,284.43,1451.0,277.1259,277.5162,277.1064,277.5162,1451.0
2023-03-31 15:05:00,284.59,284.59,284.41,284.49,1237.0,277.6723,277.6723,277.4966,277.5747,1237.0
2023-03-31 15:10:00,284.65,284.86,284.63,284.76,5520.0,277.7308,277.9357,277.7113,277.8381,5520.0
2023-03-31 15:15:00,284.71,285.03,284.71,284.93,6903.0,277.7894,278.1016,277.7894,278.004,6903.0
2023-03-31 15:20:00,285.02,285.35,285.02,285.35,4943.0,278.0918,278.4138,278.0918,278.4138,4943.0
2023-03-31 15:25:00,285.39,285.53,285.37,285.44,4840.0,278.4528,278.5894,278.4333,278.5016,4840.0
2023-03-31 15:30:00,285.48,285.59,285.2,285.32,7951.0,278.5406,278.648,278.2674,278.3845,7951.0
2023-03-31 15:35:00,285.27,285.36,284.96,285.07,8796.0,278.3357,278.4236,278.0333,278.1406,8796.0
2023-03-31 15:40:00,285.09,285.23,285.05,285.16,5720.0,278.1601,278.2967,278.1211,278.2284,5720.0
2023-03-31 15:45:00,285.11,285.25,284.92,285.02,6014.0,278.1796,278.3162,277.9942,278.0918,6014.0
2023-03-31 15:50:00,285.23,285.72,285.08,285.72,10655.0,278.2967,278.7748,278.1504,278.7748,10655.0
2023-03-31 15:55:00,285.72,286.24,285.72,286.03,55133.0,278.7748,279.2822,278.7748,279.0773,55133.0
2023-04-03 09:30:00,283.81,284.96,283.74,284.47,21282.0,276.9112,278.0333,276.8429,277.5552,21282.0
2023-04-03 09:35:00,284.4,284.9,284.31,284.62,3276.0,277.4869,277.9747,277.3991,277.7015,3276.0
2023-04-03 09:40:00,284.63,285.21,284.59,285.21,3224.0,277.7113,278.2772,277.6723,278.2772,3224.0
2023-04-03 09:45:00,285.27,285.58,284.98,285.58,2443.0,278.3357,278.6382,278.0528,278.6382,2443.0
2023-04-03 09:50:00,285.3,285.65,285.3,285.35,6905.0,278.365,278.7065,278.365,278.4138,6905.0
2023-04-03 09:55:00,285.38,285.48,285.01,285.12,3109.0,278.4431,278.5406,278.0821,278.1894,3109.0
2023-04-03 10:00:00,285.3,285.34,285.08,285.16,1100.0,278.365,278.404,278.1504,278.2284,1100.0
2023-04-03 10:05:00,285.07,285.17,284.7,285.12,4057.0,278.1406,278.2382,277.7796,278.1894,4057.0
2023-04-03 10:10:00,285.12,285.53,285.11,285.5,942.0,278.1894,278.5894,278.1796,278.5602,942.0
2023-04-03 10:15:00,285.53,285.56,285.15,285.56,4633.0,278.5894,278.6187,278.2187,278.6187,4633.0
2023-04-03 10:20:00,285.82,286.13,285.5,286.13,900.0,278.8724,279.1748,278.5602,279.1748,900.0
2023-04-03 10:25:00,285.86,285.94,285.66,285.66,1421.0,278.9114,278.9895,278.7163,278.7163,1421.0
2023-04-03 10:30:00,286.02,286.02,285.56,285.63,1643.0,279.0675,279.0675,278.6187,278.687,1643.0
2023-04-03 10:35:00,285.75,285.91,285.19,285.32,2148.0,278.8041,278.9602,278.2577,278.3845,2148.0
2023-04-03 10:40:00,285.11,285.42,285.11,285.18,1500.0,278.1796,278.4821,278.1796,278.2479,1500.0
2023-04-03 10:45:00,285.19,285.33,284.39,284.47,3548.0,278.2577,278.3943,277.4771,277.5552,3548.0
2023-04-03 10:50:00,284.25,284.57,284.14,284.57,4115.0,277.3405,277.6528,277.2332,277.6528,4115.0
2023-04-03 10:55:00,284.26,284.69,284.2,284.43,3800.0,277.3503,277.7698,277.2918,277.5162,3800.0
2023-04-03 11:00:00,284.63,284.82,284.63,284.76,2643.0,277.7113,277.8967,277.7113,277.8381,2643.0
2023-04-03 11:05:00,284.38,284.58,284.18,284.58,2600.0,277.4674,277.6625,277.2722,277.6625,2600.0
2023-04-03 11:10:00,284.49,284.49,284.2,284.31,2575.0,277.5747,277.5747,277.2918,277.3991,2575.0
2023-04-03 11:15:00,284.44,284.66,284.25,284.66,2836.0,277.5259,277.7406,277.3405,277.7406,2836.0
2023-04-03 11:20:00,284.56,284.77,284.51,284.69,606.0,277.643,277.8479,277.5942,277.7698,606.0
2023-04-03 11:25:00,284.86,284.98,284.71,284.74,2193.0,277.9357,278.0528,277.7894,277.8186,2193.0
2023-04-03 11:30:00,284.86,284.88,284.74,284.85,1408.0,277.9357,277.9552,277.8186,277.926,1408.0
2023-04-03 11:35:00,284.86,284.91,284.71,284.73,1971.0,277.9357,277.9845,277.7894,277.8089,1971.0
2023-04-03 11:40:00,284.73,284.81,284.45,284.58,1400.0,277.8089,277.8869,277.5357,277.6625,1400.0
2023-04-03 11:45:00,284.58,284.81,284.58,284.66,2840.0,277.6625,277.8869,277.6625,277.7406,2840.0
2023-04-03 11:50:00,284.74,284.79,284.59,284.62,1600.0,277.8186,277.8674,277.6723,277.7015,1600.0
2023-04-03 11:55:00,284.6,284.74,284.49,284.74,1544.0,277.682,277.8186,277.5747,277.8186,1544.0
2023-04-03 12:00:00,284.79,285.0,284.62,285.0,2480.0,277.8674,278.0723,277.7015,278.0723,2480.0
2023-04-03 12:05:00,284.93,285.03,284.92,284.94,730.0,278.004,278.1016,277.9942,278.0138,730.0
2023-04-03 12:10:00,284.9,285.04,284.89,284.94,1177.0,277.9747,278.1113,277.965,278.0138,1177.0
2023-04-03 12:15:00,284.97,284.97,284.83,284.83,1577.0,278.043,278.043,277.9064,277.9064,1577.0
2023-04-03 12:20:00,284.9,284.93,284.61,284.69,1000.0,277.9747,278.004,277.6918,277.7698,1000.0
2023-04-03 12:25:00,284.69,284.88,284.68,284.8,2113.0,277.7698,277.9552,277.7601,277.8772,2113.0
2023-04-03 12:30:00,284.73,284.9,284.7,284.76,800.0,277.8089,277.9747,277.7796,277.8381,800.0
2023-04-03 12:35:00,284.79,284.84,284.61,284.69,2548.0,277.8674,277.9162,277.6918,277.7698,2548.0
2023-04-03 12:40:00,284.62,284.9,284.62,284.75,3125.0,277.7015,277.9747,277.7015,277.8284,3125.0
2023-04-03 12:45:00,284.94,284.94,284.85,284.85,1177.0,278.0138,278.0138,277.926,277.926,1177.0
2023-04-03 12:50:00,285.1,285.18,285.09,285.12,520.0,278.1699,278.2479,278.1601,278.1894,520.0
2023-04-03 12:55:00,285.03,285.05,284.88,284.89,18300.0,278.1016,278.1211,277.9552,277.965,18300.0
2023-04-03 13:00:00,284.82,285.05,284.77,284.95,3211.0,277.8967,278.1211,277.8479,278.0235,3211.0
2023-04-03 13:05:00,284.93,285.32,284.83,285.31,1643.0,278.004,278.3845,277.9064,278.3748,1643.0
2023-04-03 13:10:00,285.34,285.47,285.34,285.38,5223.0,278.404,278.5309,278.404,278.4431,5223.0
2023-04-03 13:15:00,285.34,285.66,285.34,285.63,1500.0,278.404,278.7163,278.404,278.687,1500.0
2023-04-03 13:20:00,285.53,285.55,285.28,285.42,1620.0,278.5894,278.6089,278.3455,278.4821,1620.0
2023-04-03 13:25:00,285.44,285.44,285.19,285.19,809.0,278.5016,278.5016,278.2577,278.2577,809.0
2023-04-03 13:30:00,285.18,285.34,285.18,285.28,2202.0,278.2479,278.404,278.2479,278.3455,2202.0
2023-04-03 13:35:00,285.27,285.59,285.27,285.53,2877.0,278.3357,278.648,278.3357,278.5894,2877.0
2023-04-03 13:40:00,285.41,285.44,285.35,285.4,800.0,278.4723,278.5016,278.4138,278.4626,800.0
2023-04-03 13:45:00,285.47,285.47,285.35,285.42,1006.0,278.5309,278.5309,278.4138,278.4821,1006.0
2023-04-03 13:50:00,285.42,285.58,285.34,285.48,3107.0,278.4821,278.6382,278.404,278.5406,3107.0
2023-04-03 13:55:00,285.44,285.57,285.44,285.48,1353.0,278.5016,278.6284,278.5016,278.5406,1353.0
2023-04-03 14:00:00,285.48,285.48,285.25,285.36,1791.0,278.5406,278.5406,278.3162,278.4236,1791.0
2023-04-03 14:05:00,285.38,285.41,285.34,285.4,854.0,278.4431,278.4723,278.404,278.4626,854.0
2023-04-03 14:10:00,285.4,285.4,285.37,285.39,1250.0,278.4626,278.4626,278.4333,278.4528,1250.0
2023-04-03 14:15:00,285.39,285.54,285.24,285.54,4422.0,278.4528,278.5992,278.3065,278.5992,4422.0
2023-04-03 14:20:00,285.47,285.65,285.34,285.55,1640.0,278.5309,278.7065,278.404,278.6089,1640.0
2023-04-03 14:25:00,285.65,285.68,285.5,285.5,635.0,278.7065,278.7358,278.5602,278.5602,635.0
2023-04-03 14:30:00,285.48,285.68,285.46,285.68,1602.0,278.5406,278.7358,278.5211,278.7358,1602.0
2023-04-03 14:35:00,285.42,285.63,285.42,285.63,900.0,278.4821,278.687,278.4821,278.687,900.0
2023-04-03 14:40:00,285.63,285.63,285.34,285.38,2011.0,278.687,278.687,278.404,278.4431,2011.0
2023-04-03 14:45:00,285.38,285.46,285.29,285.33,2094.0,278.4431,278.5211,278.3553,278.3943,2094.0
2023-04-03 14:50:00,285.39,285.44,285.28,285.28,1492.0,278.4528,278.5016,278.3455,278.3455,1492.0
2023-04-03 14:55:00,285.32,285.43,285.24,285.43,4326.0,278.3845,278.4919,278.3065,278.4919,4326.0
2023-04-03 15:00:00,285.5,285.64,285.31,285.58,1991.0,278.5602,278.6967,278.3748,278.6382,1991.0
2023-04-03 15:05:00,285.68,285.71,285.59,285.68,2448.0,278.7358,278.765,278.648,278.7358,2448.0
2023-04-03 15:10:00,285.62,285.85,285.62,285.72,6649.0,278.6772,278.9016,278.6772,278.7748,6649.0
2023-04-03 15:15:00,285.78,285.78,285.57,285.77,3318.0,278.8333,278.8333,278.6284,278.8236,3318.0
2023-04-03 15:20:00,285.69,285.82,285.6,285.72,3313.0,278.7455,278.8724,278.6577,278.7748,3313.0
2023-04-03 15:25:00,285.8,286.18,285.79,286.07,3240.0,278.8529,279.2236,278.8431,279.1163,3240.0
2023-04-03 15:30:00,286.03,286.21,285.99,286.12,2844.0,279.0773,279.2529,279.0382,279.1651,2844.0
2023-04-03 15:35:00,286.08,286.12,285.73,285.81,4356.0,279.1261,279.1651,278.7846,278.8626,4356.0
2023-04-03 15:40:00,285.86,285.98,285.59,285.93,7103.0,278.9114,279.0285,278.648,278.9797,7103.0
2023-04-03 15:45:00,285.88,285.99,285.62,285.62,8760.0,278.9309,279.0382,278.6772,278.6772,8760.0
2023-04-03 15:50:00,285.58,285.66,285.35,285.52,16644.0,278.6382,278.7163,278.4138,278.5797,16644.0
2023-04-03 15:55:00,285.55,285.79,285.35,285.37,28274.0,278.6089,278.8431,278.4138,278.4333,28274.0
2023-04-04 09:30:00,286.21,286.21,285.67,285.67,11450.0,279.2529,279.2529,278.726,278.726,11450.0
2023-04-04 09:35:00,285.64,285.86,285.59,285.65,700.0,278.6967,278.9114,278.648,278.7065,700.0
2023-04-04 09:40:00,285.78,286.11,285.78,285.81,965.0,278.8333,279.1553,278.8333,278.8626,965.0
2023-04-04 09:45:00,285.63,286.1,285.6,285.87,5148.0,278.687,279.1456,278.6577,278.9212,5148.0
2023-04-04 09:50:00,285.67,285.83,285.13,285.24,3637.0,278.726,278.8821,278.1991,278.3065,3637.0
2023-04-04 09:55:00,285.09,285.24,284.83,285.24,2885.0,278.1601,278.3065,277.9064,278.3065,2885.0
2023-04-04 10:00:00,285.43,285.49,285.02,285.02,6063.0,278.4919,278.5504,278.0918,278.0918,6063.0
2023-04-04 10:05:00,285.08,285.08,284.46,284.59,1325.0,278.1504,278.1504,277.5454,277.6723,1325.0
2023-04-04 10:10:00,284.56,285.07,284.56,285.07,1241.0,277.643,278.1406,277.643,278.1406,1241.0
2023-04-04 10:15:00,285.13,285.13,284.96,284.96,200.0,278.1991,278.1991,278.0333,278.0333,200.0
2023-04-04 10:20:00,284.7,284.75,284.6,284.74,500.0,277.7796,277.8284,277.682,277.8186,500.0
2023-04-04 10:25:00,284.58,285.03,284.58,284.78,1328.0,277.6625,278.1016,277.6625,277.8577,1328.0
2023-04-04 10:30:00,284.92,285.08,284.71,284.88,3804.0,277.9942,278.1504,277.7894,277.9552,3804.0
2023-04-04 10:35:00,284.76,284.9,284.69,284.69,400.0,277.8381,277.9747,277.7698,277.7698,400.0
2023-04-04 10:40:00,284.61,284.68,284.27,284.27,1450.0,277.6918,277.7601,277.36,277.36,1450.0
2023-04-04 10:45:00,284.6,284.78,284.58,284.78,1300.0,277.682,277.8577,277.6625,277.8577,1300.0
2023-04-04 10:50:00,284.77,285.0,284.77,284.96,2091.0,277.8479,278.0723,277.8479,278.0333,2091.0
2023-04-04 10:55:00,284.98,285.09,284.86,285.06,2270.0,278.0528,278.1601,277.9357,278.1308,2270.0
2023-04-04 11:00:00,284.88,284.91,284.51,284.91,11001.0,277.9552,277.9845,277.5942,277.9845,11001.0
2023-04-04 11:05:00,284.83,284.9,284.05,284.1,3681.0,277.9064,277.9747,277.1454,277.1942,3681.0
2023-04-04 11:10:00,284.29,284.29,284.04,284.04,529.0,277.3796,277.3796,277.1356,277.1356,529.0
2023-04-04 11:15:00,284.16,284.16,283.44,283.5,2215.0,277.2527,277.2527,276.5502,276.6088,2215.0
2023-04-04 11:20:00,283.73,283.95,283.64,283.95,2203.0,276.8332,277.0478,276.7454,277.0478,2203.0
2023-04-04 11:25:00,284.19,284.38,283.94,284.13,2812.0,277.282,277.4674,277.0381,277.2235,2812.0
2023-04-04 11:30:00,284.21,284.43,284.1,284.11,2194.0,277.3015,277.5162,277.1942,277.2039,2194.0
2023-04-04 11:35:00,283.96,283.99,283.89,283.93,997.0,277.0576,277.0869,276.9893,277.0283,997.0
2023-04-04 11:40:00,283.93,283.93,283.93,283.93,0.0,277.0283,277.0283,277.0283,277.0283,0.0
2023-04-04 11:45:00,284.04,284.29,283.95,283.95,1245.0,277.1356,277.3796,277.0478,277.0478,1245.0
2023-04-04 11:50:00,283.83,283.89,283.59,283.59,1646.0,276.9307,276.9893,276.6966,276.6966,1646.0
2023-04-04 11:55:00,283.57,283.57,283.29,283.29,1787.0,276.6771,276.6771,276.4039,276.4039,1787.0
2023-04-04 12:00:00,283.31,283.55,283.31,283.39,1770.0,276.4234,276.6576,276.4234,276.5014,1770.0
2023-04-04 12:05:00,283.35,283.36,282.5,282.5,3056.0,276.4624,276.4722,275.6331,275.6331,3056.0
2023-04-04 12:10:00,282.57,282.62,282.26,282.45,2403.0,275.7014,275.7502,275.3989,275.5843,2403.0
2023-04-04 12:15:00,282.66,282.76,282.63,282.76,600.0,275.7892,275.8868,275.7599,275.8868,600.0
2023-04-04 12:20:00,282.75,283.1,282.67,283.01,1400.0,275.877,276.2185,275.7989,276.1307,1400.0
2023-04-04 12:25:00,283.22,283.57,283.08,283.22,3013.0,276.3356,276.6771,276.199,276.3356,3013.0
2023-04-04 12:30:00,283.41,283.41,283.2,283.31,506.0,276.521,276.521,276.3161,276.4234,506.0
2023-04-04 12:35:00,283.21,283.21,283.15,283.19,300.0,276.3258,276.3258,276.2673,276.3063,300.0
2023-04-04 12:40:00,283.2,283.52,283.2,283.51,530.0,276.3161,276.6283,276.3161,276.6185,530.0
2023-04-04 12:45:00,283.44,283.81,283.39,283.81,1674.0,276.5502,276.9112,276.5014,276.9112,1674.0
2023-04-04 12:50:00,283.81,283.82,283.47,283.47,884.0,276.9112,276.921,276.5795,276.5795,884.0
2023-04-04 12:55:00,283.62,283.97,283.62,283.97,806.0,276.7258,277.0673,276.7258,277.0673,806.0
2023-04-04 13:00:00,283.88,283.88,283.57,283.83,1400.0,276.9795,276.9795,276.6771,276.9307,1400.0
2023-04-04 13:05:00,283.89,284.16,283.89,283.93,1437.0,276.9893,277.2527,276.9893,277.0283,1437.0
2023-04-04 13:10:00,283.92,284.01,283.75,283.89,1143.0,277.0186,277.1064,276.8527,276.9893,1143.0
2023-04-04 13:15:00,284.01,284.34,284.01,284.34,322.0,277.1064,277.4283,277.1064,277.4283,322.0
2023-04-04 13:20:00,284.18,284.21,284.12,284.21,1156.0,277.2722,277.3015,277.2137,277.3015,1156.0
2023-04-04 13:25:00,284.25,284.32,284.24,284.31,200.0,277.3405,277.4088,277.3308,277.3991,200.0
2023-04-04 13:30:00,284.41,284.45,284.36,284.42,1002.0,277.4966,277.5357,277.4479,277.5064,1002.0
2023-04-04 13:35:00,284.38,284.44,284.38,284.44,200.0,277.4674,277.5259,277.4674,277.5259,200.0
2023-04-04 13:40:00,284.38,284.45,284.3,284.3,1938.0,277.4674,277.5357,277.3893,277.3893,1938.0
2023-04-04 13:45:00,284.3,284.56,284.3,284.5,3098.0,277.3893,277.643,277.3893,277.5845,3098.0
2023-04-04 13:50:00,284.53,284.73,284.53,284.73,1900.0,277.6137,277.8089,277.6137,277.8089,1900.0
2023-04-04 13:55:00,284.6,284.7,284.55,284.55,1869.0,277.682,277.7796,277.6332,277.6332,1869.0
2023-04-04 14:00:00,284.83,284.83,284.77,284.77,521.0,277.9064,277.9064,277.8479,277.8479,521.0
2023-04-04 14:05:00,284.87,285.0,284.81,284.81,2918.0,277.9455,278.0723,277.8869,277.8869,2918.0
2023-04-04 14:10:00,285.0,285.08,284.92,285.08,11299.0,278.0723,278.1504,277.9942,278.1504,11299.0
2023-04-04 14:15:00,285.15,285.15,284.9,284.98,1188.0,278.2187,278.2187,277.9747,278.0528,1188.0
2023-04-04 14:20:00,285.1,285.2,285.1,285.1,1700.0,278.1699,278.2674,278.1699,278.1699,1700.0
2023-04-04 14:25:00,285.15,285.22,285.0,285.18,3262.0,278.2187,278.287,278.0723,278.2479,3262.0
2023-04-04 14:30:00,285.11,285.19,284.98,285.19,2958.0,278.1796,278.2577,278.0528,278.2577,2958.0
2023-04-04 14:35:00,285.26,285.51,285.22,285.39,2070.0,278.326,278.5699,278.287,278.4528,2070.0
2023-04-04 14:40:00,285.35,285.65,285.34,285.53,3425.0,278.4138,278.7065,278.404,278.5894,3425.0
2023-04-04 14:45:00,285.53,285.7,285.52,285.7,4316.0,278.5894,278.7553,278.5797,278.7553,4316.0
2023-04-04 14:50:00,285.71,285.84,285.67,285.75,4065.0,278.765,278.8919,278.726,278.8041,4065.0
2023-04-04 14:55:00,285.75,285.75,285.42,285.57,11513.0,278.8041,278.8041,278.4821,278.6284,11513.0
2023-04-04 15:00:00,285.55,285.55,285.04,285.37,3218.0,278.6089,278.6089,278.1113,278.4333,3218.0
2023-04-04 15:05:00,285.35,285.35,285.08,285.08,1567.0,278.4138,278.4138,278.1504,278.1504,1567.0
2023-04-04 15:10:00,285.12,285.58,285.11,285.44,6095.0,278.1894,278.6382,278.1796,278.5016,6095.0
2023-04-04 15:15:00,285.57,285.59,285.53,285.54,327.0,278.6284,278.648,278.5894,278.5992,327.0
2023-04-04 15:20:00,285.48,285.61,285.25,285.45,2987.0,278.5406,278.6675,278.3162,278.5114,2987.0
2023-04-04 15:25:00,285.41,285.41,285.2,285.31,7216.0,278.4723,278.4723,278.2674,278.3748,7216.0
2023-04-04 15:30:00,285.27,285.33,284.97,285.11,7275.0,278.3357,278.3943,278.043,278.1796,7275.0
2023-04-04 15:35:00,285.06,285.37,285.02,285.34,10608.0,278.1308,278.4333,278.0918,278.404,10608.0
2023-04-04 15:40:00,285.4,285.47,285.21,285.21,18063.0,278.4626,278.5309,278.2772,278.2772,18063.0
2023-04-04 15:45:00,285.25,285.47,285.21,285.39,9339.0,278.3162,278.5309,278.2772,278.4528,9339.0
2023-04-04 15:50:00,285.45,285.62,285.32,285.51,5963.0,278.5114,278.6772,278.3845,278.5699,5963.0
2023-04-04 15:55:00,285.56,286.16,285.55,285.94,39953.0,278.6187,279.2041,278.6089,278.9895,39953.0
2023-04-05 09:30:00,286.01,286.02,284.67,284.71,13432.0,279.0578,279.0675,277.7503,277.7894,13432.0
2023-04-05 09:35:00,285.26,285.54,284.77,285.13,71421.0,278.326,278.5992,277.8479,278.1991,71421.0
2023-04-05 09:40:00,285.09,285.44,285.08,285.26,8046.0,278.1601,278.5016,278.1504,278.326,8046.0
2023-04-05 09:45:00,285.34,285.34,284.94,284.94,3101.0,278.404,278.404,278.0138,278.0138,3101.0
2023-04-05 09:50:00,285.07,285.67,284.83,285.38,33088.0,278.1406,278.726,277.9064,278.4431,33088.0
2023-04-05 09:55:00,285.28,285.44,284.86,284.87,9296.0,278.3455,278.5016,277.9357,277.9455,9296.0
2023-04-05 10:00:00,284.84,285.15,284.5,284.78,9784.0,277.9162,278.2187,277.5845,277.8577,9784.0
2023-04-05 10:05:00,284.87,284.87,284.02,284.16,11229.0,277.9455,277.9455,277.1161,277.2527,11229.0
2023-04-05 10:10:00,284.02,284.14,283.48,283.86,7852.0,277.1161,277.2332,276.5893,276.96,7852.0
2023-04-05 10:15:00,283.95,284.23,283.52,283.96,6104.0,277.0478,277.321,276.6283,277.0576,6104.0
2023-04-05 10:20:00,283.99,284.11,283.46,283.92,13604.0,277.0869,277.2039,276.5697,277.0186,13604.0
2023-04-05 10:25:00,283.88,283.89,283.08,283.46,8194.0,276.9795,276.9893,276.199,276.5697,8194.0
2023-04-05 10:30:00,283.59,284.11,283.54,283.9,6312.0,276.6966,277.2039,276.6478,276.999,6312.0
2023-04-05 10:35:00,283.98,284.11,283.66,284.0,7357.0,277.0771,277.2039,276.7649,277.0966,7357.0
2023-04-05 10:40:00,284.01,284.38,283.72,283.79,10882.0,277.1064,277.4674,276.8234,276.8917,10882.0
2023-04-05 10:45:00,283.65,284.01,283.42,283.87,5025.0,276.7551,277.1064,276.5307,276.9698,5025.0
2023-04-05 10:50:00,283.88,284.19,283.63,284.15,4756.0,276.9795,277.282,276.7356,277.243,4756.0
2023-04-05 10:55:00,284.23,284.23,284.06,284.13,2400.0,277.321,277.321,277.1552,277.2235,2400.0
2023-04-05 11:00:00,284.06,284.09,283.69,283.86,4566.0,277.1552,277.1844,276.7941,276.96,4566.0
2023-04-05 11:05:00,283.84,284.05,283.84,283.93,2242.0,276.9405,277.1454,276.9405,277.0283,2242.0
2023-04-05 11:10:00,284.02,284.18,283.98,284.18,1262.0,277.1161,277.2722,277.0771,277.2722,1262.0
2023-04-05 11:15:00,284.16,284.22,283.98,283.99,2269.0,277.2527,277.3113,277.0771,277.0869,2269.0
2023-04-05 11:20:00,284.07,284.16,283.37,283.37,12811.0,277.1649,277.2527,276.4819,276.4819,12811.0
2023-04-05 11:25:00,283.39,283.82,283.14,283.79,6934.0,276.5014,276.921,276.2575,276.8917,6934.0
2023-04-05 11:30:00,283.84,284.37,283.72,284.37,1725.0,276.9405,277.4576,276.8234,277.4576,1725.0
2023-04-05 11:35:00,284.28,284.37,284.1,284.1,3900.0,277.3698,277.4576,277.1942,277.1942,3900.0
2023-04-05 11:40:00,284.26,284.38,284.08,284.21,2602.0,277.3503,277.4674,277.1747,277.3015,2602.0
2023-04-05 11:45:00,284.32,284.44,284.27,284.28,1577.0,277.4088,277.5259,277.36,277.3698,1577.0
2023-04-05 11:50:00,284.37,284.42,284.07,284.07,1851.0,277.4576,277.5064,277.1649,277.1649,1851.0
2023-04-05 11:55:00,284.24,284.53,284.16,284.53,1526.0,277.3308,277.6137,277.2527,277.6137,1526.0
2023-04-05 12:00:00,284.41,284.46,284.11,284.13,1994.0,277.4966,277.5454,277.2039,277.2235,1994.0
2023-04-05 12:05:00,284.2,284.26,283.9,284.1,1643.0,277.2918,277.3503,276.999,277.1942,1643.0
2023-04-05 12:10:00,284.19,284.19,283.87,283.87,1517.0,277.282,277.282,276.9698,276.9698,1517.0
2023-04-05 12:15:00,283.78,283.92,283.45,283.92,3791.0,276.882,277.0186,276.56,277.0186,3791.0
2023-04-05 12:20:00,283.82,283.91,283.75,283.76,3118.0,276.921,277.0088,276.8527,276.8624,3118.0
2023-04-05 12:25:00,283.82,283.82,283.39,283.81,4083.0,276.921,276.921,276.5014,276.9112,4083.0
2023-04-05 12:30:00,283.74,283.86,283.59,283.85,1956.0,276.8429,276.96,276.6966,276.9503,1956.0
2023-04-05 12:35:00,283.96,283.96,283.62,283.62,1730.0,277.0576,277.0576,276.7258,276.7258,1730.0
2023-04-05 12:40:00,283.63,283.77,283.43,283.44,2401.0,276.7356,276.8722,276.5405,276.5502,2401.0
2023-04-05 12:45:00,283.43,283.73,283.43,283.73,2096.0,276.5405,276.8332,276.5405,276.8332,2096.0
2023-04-05 12:50:00,283.64,283.64,283.47,283.55,2073.0,276.7454,276.7454,276.5795,276.6576,2073.0
2023-04-05 12:55:00,283.71,283.71,283.45,283.49,3023.0,276.8137,276.8137,276.56,276.599,3023.0
2023-04-05 13:00:00,283.47,283.69,283.47,283.66,1681.0,276.5795,276.7941,276.5795,276.7649,1681.0
2023-04-05 13:05:00,283.65,283.78,283.34,283.63,4902.0,276.7551,276.882,276.4527,276.7356,4902.0
2023-04-05 13:10:00,283.55,283.65,283.5,283.5,3707.0,276.6576,276.7551,276.6088,276.6088,3707.0
2023-04-05 13:15:00,283.57,283.75,283.51,283.72,1208.0,276.6771,276.8527,276.6185,276.8234,1208.0
2023-04-05 13:20:00,283.72,283.72,283.6,283.72,3998.0,276.8234,276.8234,276.7063,276.8234,3998.0
2023-04-05 13:25:00,283.72,283.82,283.63,283.69,3315.0,276.8234,276.921,276.7356,276.7941,3315.0
2023-04-05 13:30:00,283.69,283.82,283.56,283.81,3015.0,276.7941,276.921,276.6673,276.9112,3015.0
2023-04-05 13:35:00,283.71,284.05,283.66,284.05,2123.0,276.8137,277.1454,276.7649,277.1454,2123.0
2023-04-05 13:40:00,283.9,284.0,283.84,284.0,2669.0,276.999,277.0966,276.9405,277.0966,2669.0
2023-04-05 13:45:00,283.93,284.0,283.73,283.83,1775.0,277.0283,277.0966,276.8332,276.9307,1775.0
2023-04-05 13:50:00,283.82,284.19,283.82,284.13,3758.0,276.921,277.282,276.921,277.2235,3758.0
2023-04-05 13:55:00,284.13,284.43,284.12,284.35,2459.0,277.2235,277.5162,277.2137,277.4381,2459.0
2023-04-05 14:00:00,284.37,284.46,284.31,284.39,4310.0,277.4576,277.5454,277.3991,277.4771,4310.0
2023-04-05 14:05:00,284.33,284.43,283.98,283.98,2857.0,277.4186,277.5162,277.0771,277.0771,2857.0
2023-04-05 14:10:00,283.85,284.05,283.81,284.05,3322.0,276.9503,277.1454,276.9112,277.1454,3322.0
2023-04-05 14:15:00,284.1,284.22,284.1,284.13,1000.0,277.1942,277.3113,277.1942,277.2235,1000.0
2023-04-05 14:20:00,284.16,284.16,283.7,283.7,1400.0,277.2527,277.2527,276.8039,276.8039,1400.0
2023-04-05 14:25:00,283.74,284.27,283.74,284.07,3841.0,276.8429,277.36,276.8429,277.1649,3841.0
2023-04-05 14:30:00,284.08,284.4,283.97,284.26,3495.0,277.1747,277.4869,277.0673,277.3503,3495.0
2023-04-05 14:35:00,284.18,284.35,284.07,284.17,2200.0,277.2722,277.4381,277.1649,277.2625,2200.0
2023-04-05 14:40:00,284.21,284.28,284.03,284.23,2600.0,277.3015,277.3698,277.1259,277.321,2600.0
2023-04-05 14:45:00,284.21,284.37,284.21,284.28,2550.0,277.3015,277.4576,277.3015,277.3698,2550.0
2023-04-05 14:50:00,284.26,284.33,284.08,284.18,21778.0,277.3503,277.4186,277.1747,277.2722,21778.0
2023-04-05 14:55:00,284.28,284.65,284.26,284.65,2161.0,277.3698,277.7308,277.3503,277.7308,2161.0
2023-04-05 15:00:00,284.59,284.6,284.32,284.42,2047.0,277.6723,277.682,277.4088,277.5064,2047.0
2023-04-05 15:05:00,284.47,284.57,284.36,284.43,2300.0,277.5552,277.6528,277.4479,277.5162,2300.0
2023-04-05 15:10:00,284.46,284.72,284.46,284.68,5232.0,277.5454,277.7991,277.5454,277.7601,5232.0
2023-04-05 15:15:00,284.67,284.81,284.65,284.66,5170.0,277.7503,277.8869,277.7308,277.7406,5170.0
2023-04-05 15:20:00,284.65,284.82,284.46,284.82,3596.0,277.7308,277.8967,277.5454,277.8967,3596.0
2023-04-05 15:25:00,284.8,284.99,284.8,284.94,5259.0,277.8772,278.0625,277.8772,278.0138,5259.0
2023-04-05 15:30:00,284.94,285.09,284.94,285.09,5200.0,278.0138,278.1601,278.0138,278.1601,5200.0
2023-04-05 15:35:00,284.98,285.04,284.88,284.99,7952.0,278.0528,278.1113,277.9552,278.0625,7952.0
2023-04-05 15:40:00,284.98,285.33,284.98,285.33,9115.0,278.0528,278.3943,278.0528,278.3943,9115.0
2023-04-05 15:45:00,285.29,285.71,285.24,285.71,13312.0,278.3553,278.765,278.3065,278.765,13312.0
2023-04-05 15:50:00,285.71,286.0,285.67,285.86,23111.0,278.765,279.048,278.726,278.9114,23111.0
2023-04-05 15:55:00,285.86,286.21,285.86,286.11,58611.0,278.9114,279.2529,278.9114,279.1553,58611.0
2023-04-06 09:30:00,283.95,284.56,283.39,284.21,15746.0,277.0478,277.643,276.5014,277.3015,15746.0
2023-04-06 09:35:00,283.81,284.26,283.07,283.41,1676.0,276.9112,277.3503,276.1892,276.521,1676.0
2023-04-06 09:40:00,283.46,283.46,283.32,283.37,714.0,276.5697,276.5697,276.4331,276.4819,714.0
2023-04-06 09:45:00,283.6,283.75,283.22,283.61,1301.0,276.7063,276.8527,276.3356,276.7161,1301.0
2023-04-06 09:50:00,283.65,283.65,283.45,283.56,600.0,276.7551,276.7551,276.56,276.6673,600.0
2023-04-06 09:55:00,283.45,283.64,283.45,283.63,666.0,276.56,276.7454,276.56,276.7356,666.0
2023-04-06 10:00:00,283.51,283.68,283.42,283.42,1216.0,276.6185,276.7844,276.5307,276.5307,1216.0
2023-04-06 10:05:00,283.42,283.63,283.37,283.37,2602.0,276.5307,276.7356,276.4819,276.4819,2602.0
2023-04-06 10:10:00,283.42,283.69,283.33,283.5,1420.0,276.5307,276.7941,276.4429,276.6088,1420.0
2023-04-06 10:15:00,283.58,283.64,283.47,283.52,1118.0,276.6868,276.7454,276.5795,276.6283,1118.0
2023-04-06 10:20:00,283.48,283.67,283.09,283.09,1086.0,276.5893,276.7746,276.2087,276.2087,1086.0
2023-04-06 10:25:00,283.12,283.33,282.85,283.05,3432.0,276.238,276.4429,275.9746,276.1697,3432.0
2023-04-06 10:30:00,283.11,283.35,283.05,283.35,2352.0,276.2282,276.4624,276.1697,276.4624,2352.0
2023-04-06 10:35:00,283.38,283.39,282.92,283.04,1500.0,276.4917,276.5014,276.0429,276.1599,1500.0
2023-04-06 10:40:00,283.07,283.07,282.5,282.5,358.0,276.1892,276.1892,275.6331,275.6331,358.0
2023-04-06 10:45:00,282.62,282.9,282.62,282.75,1625.0,275.7502,276.0234,275.7502,275.877,1625.0
2023-04-06 10:50:00,282.76,282.77,282.67,282.69,1000.0,275.8868,275.8965,275.7989,275.8185,1000.0
2023-04-06 10:55:00,282.6,282.7,282.5,282.57,3507.0,275.7306,275.8282,275.6331,275.7014,3507.0
2023-04-06 11:00:00,282.7,283.05,282.55,283.05,1453.0,275.8282,276.1697,275.6819,276.1697,1453.0
2023-04-06 11:05:00,283.04,283.17,283.03,283.17,734.0,276.1599,276.2868,276.1502,276.2868,734.0
2023-04-06 11:10:00,283.13,283.22,282.91,283.12,3020.0,276.2478,276.3356,276.0331,276.238,3020.0
2023-04-06 11:15:00,283.16,283.24,283.04,283.18,1361.0,276.277,276.3551,276.1599,276.2965,1361.0
2023-04-06 11:20:00,283.2,283.21,282.9,282.9,700.0,276.3161,276.3258,276.0234,276.0234,700.0
2023-04-06 11:25:00,282.9,282.97,282.71,282.87,6909.0,276.0234,276.0916,275.838,275.9941,6909.0
2023-04-06 11:30:00,282.75,282.76,282.25,282.62,8868.0,275.877,275.8868,275.3892,275.7502,8868.0
2023-04-06 11:35:00,282.68,282.83,282.54,282.78,1001.0,275.8087,275.9551,275.6721,275.9063,1001.0
2023-04-06 11:40:00,282.71,282.79,282.71,282.71,500.0,275.838,275.916,275.838,275.838,500.0
2023-04-06 11:45:00,282.65,282.86,282.63,282.63,2650.0,275.7794,275.9843,275.7599,275.7599,2650.0
2023-04-06 11:50:00,282.61,282.61,282.39,282.43,6875.0,275.7404,275.7404,275.5257,275.5648,6875.0
2023-04-06 11:55:00,282.49,282.56,282.41,282.42,9965.0,275.6233,275.6916,275.5453,275.555,9965.0
2023-04-06 12:00:00,282.51,282.98,282.43,282.68,7049.0,275.6428,276.1014,275.5648,275.8087,7049.0
2023-04-06 12:05:00,282.75,282.83,282.43,282.43,1397.0,275.877,275.9551,275.5648,275.5648,1397.0
2023-04-06 12:10:00,282.39,282.62,282.33,282.58,1408.0,275.5257,275.7502,275.4672,275.7111,1408.0
2023-04-06 12:15:00,282.66,282.78,282.53,282.53,4000.0,275.7892,275.9063,275.6623,275.6623,4000.0
2023-04-06 12:20:00,282.54,282.61,282.45,282.58,930.0,275.6721,275.7404,275.5843,275.7111,930.0
2023-04-06 12:25:00,282.6,282.66,282.56,282.56,1000.0,275.7306,275.7892,275.6916,275.6916,1000.0
2023-04-06 12:30:00,282.5,282.97,282.5,282.69,3019.0,275.6331,276.0916,275.6331,275.8185,3019.0
2023-04-06 12:35:00,282.75,282.82,282.69,282.69,1142.0,275.877,275.9453,275.8185,275.8185,1142.0
2023-04-06 12:40:00,282.66,282.67,282.54,282.61,917.0,275.7892,275.7989,275.6721,275.7404,917.0
2023-04-06 12:45:00,282.54,282.54,282.24,282.24,1900.0,275.6721,275.6721,275.3794,275.3794,1900.0
2023-04-06 12:50:00,282.38,282.48,282.33,282.34,1250.0,275.516,275.6136,275.4672,275.477,1250.0
2023-04-06 12:55:00,282.3,282.33,281.94,282.33,2706.0,275.4379,275.4672,275.0867,275.4672,2706.0
2023-04-06 13:00:00,282.39,282.64,282.32,282.47,3201.0,275.5257,275.7697,275.4574,275.6038,3201.0
2023-04-06 13:05:00,282.4,282.62,282.37,282.54,4099.0,275.5355,275.7502,275.5062,275.6721,4099.0
2023-04-06 13:10:00,282.5,282.5,282.3,282.32,800.0,275.6331,275.6331,275.4379,275.4574,800.0
2023-04-06 13:15:00,282.32,282.51,282.32,282.46,914.0,275.4574,275.6428,275.4574,275.594,914.0
2023-04-06 13:20:00,282.51,282.59,282.43,282.48,700.0,275.6428,275.7209,275.5648,275.6136,700.0
2023-04-06 13:25:00,282.41,282.49,282.27,282.36,1616.0,275.5453,275.6233,275.4087,275.4965,1616.0
2023-04-06 13:30:00,282.28,283.02,282.21,282.61,10103.0,275.4184,276.1404,275.3501,275.7404,10103.0
2023-04-06 13:35:00,282.69,283.0,282.68,282.94,1547.0,275.8185,276.1209,275.8087,276.0624,1547.0
2023-04-06 13:40:00,282.99,283.12,282.9,283.08,3000.0,276.1112,276.238,276.0234,276.199,3000.0
2023-04-06 13:45:00,283.1,283.1,282.78,282.78,1281.0,276.2185,276.2185,275.9063,275.9063,1281.0
2023-04-06 13:50:00,282.74,282.85,282.42,282.42,3761.0,275.8672,275.9746,275.555,275.555,3761.0
2023-04-06 13:55:00,282.44,282.84,282.37,282.81,5384.0,275.5745,275.9648,275.5062,275.9355,5384.0
2023-04-06 14:00:00,282.83,282.94,282.67,282.76,2402.0,275.9551,276.0624,275.7989,275.8868,2402.0
2023-04-06 14:05:00,282.82,282.93,282.78,282.88,1421.0,275.9453,276.0526,275.9063,276.0038,1421.0
2023-04-06 14:10:00,282.91,283.05,282.86,282.86,3571.0,276.0331,276.1697,275.9843,275.9843,3571.0
2023-04-06 14:15:00,283.01,283.14,282.84,282.85,2671.0,276.1307,276.2575,275.9648,275.9746,2671.0
2023-04-06 14:20:00,282.94,283.05,282.89,283.04,3132.0,276.0624,276.1697,276.0136,276.1599,3132.0
2023-04-06 14:25:00,283.04,283.12,282.82,282.88,3418.0,276.1599,276.238,275.9453,276.0038,3418.0
2023-04-06 14:30:00,282.94,283.06,282.84,282.97,3203.0,276.0624,276.1795,275.9648,276.0916,3203.0
2023-04-06 14:35:00,282.91,282.95,282.86,282.93,2568.0,276.0331,276.0721,275.9843,276.0526,2568.0
2023-04-06 14:40:00,282.88,282.89,282.75,282.85,3061.0,276.0038,276.0136,275.877,275.9746,3061.0
2023-04-06 14:45:00,282.87,282.99,282.75,282.86,2122.0,275.9941,276.1112,275.877,275.9843,2122.0
2023-04-06 14:50:00,282.86,283.21,282.79,283.19,4952.0,275.9843,276.3258,275.916,276.3063,4952.0
2023-04-06 14:55:00,283.2,283.2,282.8,282.8,1408.0,276.3161,276.3161,275.9258,275.9258,1408.0
2023-04-06 15:00:00,282.82,283.14,282.82,283.06,3527.0,275.9453,276.2575,275.9453,276.1795,3527.0
2023-04-06 15:05:00,283.22,283.34,283.09,283.28,2850.0,276.3356,276.4527,276.2087,276.3941,2850.0
2023-04-06 15:10:00,283.24,283.28,283.11,283.11,2202.0,276.3551,276.3941,276.2282,276.2282,2202.0
2023-04-06 15:15:00,283.07,283.07,282.9,282.91,1229.0,276.1892,276.1892,276.0234,276.0331,1229.0
2023-04-06 15:20:00,282.94,283.21,282.87,282.98,7657.0,276.0624,276.3258,275.9941,276.1014,7657.0
2023-04-06 15:25:00,282.99,283.36,282.99,283.36,3648.0,276.1112,276.4722,276.1112,276.4722,3648.0
2023-04-06 15:30:00,283.36,283.43,283.28,283.34,2440.0,276.4722,276.5405,276.3941,276.4527,2440.0
2023-04-06 15:35:00,283.27,283.29,283.18,283.21,2282.0,276.3844,276.4039,276.2965,276.3258,2282.0
2023-04-06 15:40:00,283.21,283.27,282.94,283.14,9037.0,276.3258,276.3844,276.0624,276.2575,9037.0
2023-04-06 15:45:00,283.11,283.15,282.99,283.15,4085.0,276.2282,276.2673,276.1112,276.2673,4085.0
2023-04-06 15:50:00,283.19,283.39,283.03,283.3,20901.0,276.3063,276.5014,276.1502,276.4136,20901.0
2023-04-06 15:55:00,283.32,283.61,283.11,283.45,130519.0,276.4331,276.7161,276.2282,276.56,130519.0
2023-04-10 09:30:00,283.0,283.0,281.95,281.95,9301.0,276.1209,276.1209,275.0964,275.0964,9301.0
2023-04-10 09:35:00,282.13,282.18,281.88,282.08,700.0,275.2721,275.3209,275.0281,275.2233,700.0
2023-04-10 09:40:00,281.98,282.03,281.62,282.03,2027.0,275.1257,275.1745,274.7745,275.1745,2027.0
2023-04-10 09:45:00,281.89,281.89,281.89,281.89,100.0,275.0379,275.0379,275.0379,275.0379,100.0
2023-04-10 09:50:00,281.63,281.64,281.56,281.58,400.0,274.7842,274.794,274.7159,274.7354,400.0
2023-04-10 09:55:00,281.45,281.53,281.42,281.45,2214.0,274.6086,274.6867,274.5793,274.6086,2214.0
2023-04-10 10:00:00,281.45,281.94,281.45,281.94,1900.0,274.6086,275.0867,274.6086,275.0867,1900.0
2023-04-10 10:05:00,281.87,281.93,281.83,281.84,1500.0,275.0184,275.0769,274.9794,274.9891,1500.0
2023-04-10 10:10:00,282.0,282.41,281.94,282.41,10334.0,275.1452,275.5453,275.0867,275.5453,10334.0
2023-04-10 10:15:00,282.39,282.43,281.96,281.97,1949.0,275.5257,275.5648,275.1062,275.116,1949.0
2023-04-10 10:20:00,281.76,281.8,281.76,281.8,300.0,274.9111,274.9501,274.9111,274.9501,300.0
2023-04-10 10:25:00,281.94,282.09,281.94,282.09,728.0,275.0867,275.233,275.0867,275.233,728.0
2023-04-10 10:30:00,282.24,282.27,282.18,282.18,900.0,275.3794,275.4087,275.3209,275.3209,900.0
2023-04-10 10:35:00,282.38,282.56,282.22,282.25,1188.0,275.516,275.6916,275.3599,275.3892,1188.0
2023-04-10 10:40:00,282.36,282.36,282.13,282.34,1613.0,275.4965,275.4965,275.2721,275.477,1613.0
2023-04-10 10:45:00,282.35,282.35,282.08,282.34,1320.0,275.4867,275.4867,275.2233,275.477,1320.0
2023-04-10 10:50:00,282.13,282.25,282.04,282.25,2102.0,275.2721,275.3892,275.1843,275.3892,2102.0
2023-04-10 10:55:00,282.13,282.38,282.13,282.31,8629.0,275.2721,275.516,275.2721,275.4477,8629.0
2023-04-10 11:00:00,282.32,282.6,282.27,282.48,1334.0,275.4574,275.7306,275.4087,275.6136,1334.0
2023-04-10 11:05:00,282.42,282.6,282.29,282.3,1832.0,275.555,275.7306,275.4282,275.4379,1832.0
2023-04-10 11:10:00,282.28,282.38,282.04,282.14,1526.0,275.4184,275.516,275.1843,275.2818,1526.0
2023-04-10 11:15:00,282.24,282.36,282.14,282.14,2932.0,275.3794,275.4965,275.2818,275.2818,2932.0
2023-04-10 11:20:00,282.07,282.32,281.97,281.97,700.0,275.2135,275.4574,275.116,275.116,700.0
2023-04-10 11:25:00,282.06,282.3,281.95,282.3,800.0,275.2038,275.4379,275.0964,275.4379,800.0
2023-04-10 11:30:00,282.28,282.34,282.28,282.28,300.0,275.4184,275.477,275.4184,275.4184,300.0
2023-04-10 11:35:00,282.29,282.43,282.21,282.43,1100.0,275.4282,275.5648,275.3501,275.5648,1100.0
2023-04-10 11:40:00,282.43,282.54,282.34,282.45,1700.0,275.5648,275.6721,275.477,275.5843,1700.0
2023-04-10 11:45:00,282.46,282.56,282.44,282.54,916.0,275.594,275.6916,275.5745,275.6721,916.0
2023-04-10 11:50:00,282.56,282.56,282.23,282.43,900.0,275.6916,275.6916,275.3696,275.5648,900.0
2023-04-10 11:55:00,282.27,282.39,282.26,282.39,1626.0,275.4087,275.5257,275.3989,275.5257,1626.0
2023-04-10 12:00:00,282.37,282.37,282.15,282.17,819.0,275.5062,275.5062,275.2916,275.3111,819.0
2023-04-10 12:05:00,282.01,282.17,282.01,282.17,1250.0,275.155,275.3111,275.155,275.3111,1250.0
2023-04-10 12:10:00,282.22,282.25,282.08,282.19,1689.0,275.3599,275.3892,275.2233,275.3306,1689.0
2023-04-10 12:15:00,282.19,282.41,282.19,282.38,700.0,275.3306,275.5453,275.3306,275.516,700.0
2023-04-10 12:20:00,282.31,282.53,282.31,282.51,500.0,275.4477,275.6623,275.4477,275.6428,500.0
2023-04-10 12:25:00,282.42,282.57,282.42,282.57,412.0,275.555,275.7014,275.555,275.7014,412.0
2023-04-10 12:30:00,282.46,282.67,282.44,282.61,3166.0,275.594,275.7989,275.5745,275.7404,3166.0
2023-04-10 12:35:00,282.6,283.1,282.59,282.96,4873.0,275.7306,276.2185,275.7209,276.0819,4873.0
2023-04-10 12:40:00,282.95,282.95,282.85,282.9,400.0,276.0721,276.0721,275.9746,276.0234,400.0
2023-04-10 12:45:00,282.9,283.14,282.9,283.06,4207.0,276.0234,276.2575,276.0234,276.1795,4207.0
2023-04-10 12:50:00,283.07,283.25,283.07,283.24,700.0,276.1892,276.3648,276.1892,276.3551,700.0
2023-04-10 12:55:00,283.15,283.32,283.12,283.24,1647.0,276.2673,276.4331,276.238,276.3551,1647.0
2023-04-10 13:00:00,283.2,283.25,283.09,283.1,2179.0,276.3161,276.3648,276.2087,276.2185,2179.0
2023-04-10 13:05:00,283.08,283.18,283.0,283.1,1600.0,276.199,276.2965,276.1209,276.2185,1600.0
2023-04-10 13:10:00,283.08,283.23,283.05,283.06,1235.0,276.199,276.3453,276.1697,276.1795,1235.0
2023-04-10 13:15:00,283.06,283.15,282.85,282.85,2164.0,276.1795,276.2673,275.9746,275.9746,2164.0
2023-04-10 13:20:00,282.81,282.86,282.77,282.77,1748.0,275.9355,275.9843,275.8965,275.8965,1748.0
2023-04-10 13:25:00,282.8,282.8,282.61,282.67,600.0,275.9258,275.9258,275.7404,275.7989,600.0
2023-04-10 13:30:00,282.67,282.75,282.64,282.64,1306.0,275.7989,275.877,275.7697,275.7697,1306.0
2023-04-10 13:35:00,282.63,282.92,282.63,282.9,15710.0,275.7599,276.0429,275.7599,276.0234,15710.0
2023-04-10 13:40:00,283.02,283.02,282.82,282.9,3309.0,276.1404,276.1404,275.9453,276.0234,3309.0
2023-04-10 13:45:00,282.88,283.13,282.88,283.04,900.0,276.0038,276.2478,276.0038,276.1599,900.0
2023-04-10 13:50:00,283.06,283.08,282.89,282.94,1701.0,276.1795,276.199,276.0136,276.0624,1701.0
2023-04-10 13:55:00,283.04,283.19,283.02,283.11,1000.0,276.1599,276.3063,276.1404,276.2282,1000.0
2023-04-10 14:00:00,283.0,283.2,282.93,283.2,1473.0,276.1209,276.3161,276.0526,276.3161,1473.0
2023-04-10 14:05:00,283.14,283.26,282.91,282.91,4813.0,276.2575,276.3746,276.0331,276.0331,4813.0
2023-04-10 14:10:00,282.9,283.1,282.9,282.99,2500.0,276.0234,276.2185,276.0234,276.1112,2500.0
2023-04-10 14:15:00,283.01,283.24,282.99,283.13,1477.0,276.1307,276.3551,276.1112,276.2478,1477.0
2023-04-10 14:20:00,283.2,283.2,283.12,283.19,800.0,276.3161,276.3161,276.238,276.3063,800.0
2023-04-10 14:25:00,283.08,283.18,282.97,283.16,1888.0,276.199,276.2965,276.0916,276.277,1888.0
2023-04-10 14:30:00,283.12,283.24,283.08,283.23,2069.0,276.238,276.3551,276.199,276.3453,2069.0
2023-04-10 14:35:00,283.09,283.22,283.03,283.22,1908.0,276.2087,276.3356,276.1502,276.3356,1908.0
2023-04-10 14:40:00,283.16,283.23,282.96,283.0,2344.0,276.277,276.3453,276.0819,276.1209,2344.0
2023-04-10 14:45:00,283.01,283.07,282.98,283.06,1612.0,276.1307,276.1892,276.1014,276.1795,1612.0
2023-04-10 14:50:00,283.01,283.25,283.01,283.04,14580.0,276.1307,276.3648,276.1307,276.1599,14580.0
2023-04-10 14:55:00,283.1,283.34,283.09,283.34,2000.0,276.2185,276.4527,276.2087,276.4527,2000.0
2023-04-10 15:00:00,283.37,283.5,283.37,283.49,2649.0,276.4819,276.6088,276.4819,276.599,2649.0
2023-04-10 15:05:00,283.39,283.47,283.36,283.47,1200.0,276.5014,276.5795,276.4722,276.5795,1200.0
2023-04-10 15:10:00,283.54,283.54,283.34,283.37,1843.0,276.6478,276.6478,276.4527,276.4819,1843.0
2023-04-10 15:15:00,283.42,283.51,283.42,283.5,3863.0,276.5307,276.6185,276.5307,276.6088,3863.0
2023-04-10 15:20:00,283.49,283.49,283.28,283.3,3732.0,276.599,276.599,276.3941,276.4136,3732.0
2023-04-10 15:25:00,283.25,283.46,283.25,283.31,4137.0,276.3648,276.5697,276.3648,276.4234,4137.0
2023-04-10 15:30:00,283.32,283.68,283.31,283.68,3427.0,276.4331,276.7844,276.4234,276.7844,3427.0
2023-04-10 15:35:00,283.64,283.7,283.57,283.6,2974.0,276.7454,276.8039,276.6771,276.7063,2974.0
2023-04-10 15:40:00,283.66,283.77,283.6,283.74,4142.0,276.7649,276.8722,276.7063,276.8429,4142.0
2023-04-10 15:45:00,283.65,283.88,283.47,283.88,7799.0,276.7551,276.9795,276.5795,276.9795,7799.0
2023-04-10 15:50:00,283.94,283.94,283.37,283.39,12155.0,277.0381,277.0381,276.4819,276.5014,12155.0
2023-04-10 15:55:00,283.4,283.74,283.16,283.74,67251.0,276.5112,276.8429,276.277,276.8429,67251.0
2023-04-11 09:30:00,283.0,283.18,282.76,283.18,8514.0,276.1209,276.2965,275.8868,276.2965,8514.0
2023-04-11 09:35:00,283.41,283.63,283.32,283.4,2098.0,276.521,276.7356,276.4331,276.5112,2098.0
2023-04-11 09:40:00,283.17,283.61,283.16,283.37,905.0,276.2868,276.7161,276.277,276.4819,905.0
2023-04-11 09:45:00,283.57,283.81,283.57,283.6,1967.0,276.6771,276.9112,276.6771,276.7063,1967.0
2023-04-11 09:50:00,283.81,284.0,283.7,283.73,2551.0,276.9112,277.0966,276.8039,276.8332,2551.0
2023-04-11 09:55:00,283.8,284.07,283.71,283.84,1600.0,276.9015,277.1649,276.8137,276.9405,1600.0
2023-04-11 10:00:00,284.04,284.04,283.9,283.99,1871.0,277.1356,277.1356,276.999,277.0869,1871.0
2023-04-11 10:05:00,284.08,284.08,283.75,283.75,1905.0,277.1747,277.1747,276.8527,276.8527,1905.0
2023-04-11 10:10:00,283.81,283.81,283.24,283.48,3127.0,276.9112,276.9112,276.3551,276.5893,3127.0
2023-04-11 10:15:00,283.54,283.63,283.0,283.36,3849.0,276.6478,276.7356,276.1209,276.4722,3849.0
2023-04-11 10:20:00,283.44,283.62,283.44,283.47,1723.0,276.5502,276.7258,276.5502,276.5795,1723.0
2023-04-11 10:25:00,283.56,283.57,283.45,283.51,800.0,276.6673,276.6771,276.56,276.6185,800.0
2023-04-11 10:30:00,283.54,283.54,283.14,283.19,2600.0,276.6478,276.6478,276.2575,276.3063,2600.0
2023-04-11 10:35:00,283.07,283.07,283.07,283.07,100.0,276.1892,276.1892,276.1892,276.1892,100.0
2023-04-11 10:40:00,283.22,283.22,283.16,283.17,332.0,276.3356,276.3356,276.277,276.2868,332.0
2023-04-11 10:45:00,283.16,283.23,282.73,282.74,2640.0,276.277,276.3453,275.8575,275.8672,2640.0
2023-04-11 10:50:00,282.92,283.01,282.92,283.0,400.0,276.0429,276.1307,276.0429,276.1209,400.0
2023-04-11 10:55:00,283.03,283.23,283.01,283.06,2225.0,276.1502,276.3453,276.1307,276.1795,2225.0
2023-04-11 11:00:00,283.25,283.28,283.0,283.17,1504.0,276.3648,276.3941,276.1209,276.2868,1504.0
2023-04-11 11:05:00,283.13,283.23,283.12,283.15,689.0,276.2478,276.3453,276.238,276.2673,689.0
2023-04-11 11:10:00,283.08,283.08,282.92,282.95,900.0,276.199,276.199,276.0429,276.0721,900.0
2023-04-11 11:15:00,282.94,282.98,282.73,282.79,3302.0,276.0624,276.1014,275.8575,275.916,3302.0
2023-04-11 11:20:00,282.89,283.06,282.8,282.98,9198.0,276.0136,276.1795,275.9258,276.1014,9198.0
2023-04-11 11:25:00,283.0,283.1,282.99,283.09,6423.0,276.1209,276.2185,276.1112,276.2087,6423.0
2023-04-11 11:30:00,283.1,283.11,282.87,282.88,2928.0,276.2185,276.2282,275.9941,276.0038,2928.0
2023-04-11 11:35:00,282.84,282.84,282.6,282.77,1000.0,275.9648,275.9648,275.7306,275.8965,1000.0
2023-04-11 11:40:00,282.74,282.94,282.56,282.94,7224.0,275.8672,276.0624,275.6916,276.0624,7224.0
2023-04-11 11:45:00,282.89,283.01,282.88,282.96,2628.0,276.0136,276.1307,276.0038,276.0819,2628.0
2023-04-11 11:50:00,282.96,282.96,282.81,282.83,1397.0,276.0819,276.0819,275.9355,275.9551,1397.0
2023-04-11 11:55:00,282.82,283.03,282.82,283.03,4049.0,275.9453,276.1502,275.9453,276.1502,4049.0
2023-04-11 12:00:00,283.03,283.16,282.99,283.13,2682.0,276.1502,276.277,276.1112,276.2478,2682.0
2023-04-11 12:05:00,283.11,283.3,283.07,283.3,2908.0,276.2282,276.4136,276.1892,276.4136,2908.0
2023-04-11 12:10:00,283.54,283.79,283.54,283.78,2601.0,276.6478,276.8917,276.6478,276.882,2601.0
2023-04-11 12:15:00,283.9,283.97,283.9,283.97,530.0,276.999,277.0673,276.999,277.0673,530.0
2023-04-11 12:20:00,284.06,284.06,283.96,283.98,2114.0,277.1552,277.1552,277.0576,277.0771,2114.0
2023-04-11 12:25:00,283.97,284.09,283.9,284.06,2200.0,277.0673,277.1844,276.999,277.1552,2200.0
2023-04-11 12:30:00,284.06,284.24,283.98,284.17,2196.0,277.1552,277.3308,277.0771,277.2625,2196.0
2023-04-11 12:35:00,284.13,284.14,283.54,283.55,2398.0,277.2235,277.2332,276.6478,276.6576,2398.0
2023-04-11 12:40:00,283.81,283.92,283.81,283.85,621.0,276.9112,277.0186,276.9112,276.9503,621.0
2023-04-11 12:45:00,283.82,284.03,283.82,284.03,1282.0,276.921,277.1259,276.921,277.1259,1282.0
2023-04-11 12:50:00,284.03,284.06,283.94,284.06,1442.0,277.1259,277.1552,277.0381,277.1552,1442.0
2023-04-11 12:55:00,284.05,284.13,284.02,284.1,1320.0,277.1454,277.2235,277.1161,277.1942,1320.0
2023-04-11 13:00:00,284.11,284.2,283.95,283.96,1811.0,277.2039,277.2918,277.0478,277.0576,1811.0
2023-04-11 13:05:00,283.98,284.07,283.98,284.05,1298.0,277.0771,277.1649,277.0771,277.1454,1298.0
2023-04-11 13:10:00,283.89,283.89,283.47,283.48,1361.0,276.9893,276.9893,276.5795,276.5893,1361.0
2023-04-11 13:15:00,283.42,283.42,283.33,283.37,1301.0,276.5307,276.5307,276.4429,276.4819,1301.0
2023-04-11 13:20:00,283.35,283.41,283.26,283.41,1864.0,276.4624,276.521,276.3746,276.521,1864.0
2023-04-11 13:25:00,283.4,283.48,283.39,283.44,800.0,276.5112,276.5893,276.5014,276.5502,800.0
2023-04-11 13:30:00,283.43,283.48,283.43,283.48,2300.0,276.5405,276.5893,276.5405,276.5893,2300.0
2023-04-11 13:35:00,283.47,283.74,283.47,283.74,3087.0,276.5795,276.8429,276.5795,276.8429,3087.0
2023-04-11 13:40:00,283.71,283.83,283.71,283.81,1420.0,276.8137,276.9307,276.8137,276.9112,1420.0
2023-04-11 13:45:00,284.02,284.06,284.02,284.06,300.0,277.1161,277.1552,277.1161,277.1552,300.0
2023-04-11 13:50:00,284.13,284.17,284.12,284.16,900.0,277.2235,277.2625,277.2137,277.2527,900.0
2023-04-11 13:55:00,284.14,284.29,284.14,284.29,1000.0,277.2332,277.3796,277.2332,277.3796,1000.0
2023-04-11 14:00:00,284.35,284.4,284.12,284.15,2504.0,277.4381,277.4869,277.2137,277.243,2504.0
2023-04-11 14:05:00,284.22,284.24,284.19,284.19,679.0,277.3113,277.3308,277.282,277.282,679.0
2023-04-11 14:10:00,284.18,284.18,283.95,283.95,2239.0,277.2722,277.2722,277.0478,277.0478,2239.0
2023-04-11 14:15:00,284.01,284.28,284.01,284.28,2637.0,277.1064,277.3698,277.1064,277.3698,2637.0
2023-04-11 14:20:00,284.25,284.26,283.86,283.86,1243.0,277.3405,277.3503,276.96,276.96,1243.0
2023-04-11 14:25:00,283.82,283.94,283.82,283.92,642.0,276.921,277.0381,276.921,277.0186,642.0
2023-04-11 14:30:00,283.99,284.28,283.99,284.12,962.0,277.0869,277.3698,277.0869,277.2137,962.0
2023-04-11 14:35:00,284.12,284.15,283.96,283.96,1105.0,277.2137,277.243,277.0576,277.0576,1105.0
2023-04-11 14:40:00,284.2,284.22,284.16,284.17,8432.0,277.2918,277.3113,277.2527,277.2625,8432.0
2023-04-11 14:45:00,284.24,284.54,284.24,284.54,1701.0,277.3308,277.6235,277.3308,277.6235,1701.0
2023-04-11 14:50:00,284.48,284.52,284.47,284.47,500.0,277.5649,277.604,277.5552,277.5552,500.0
2023-04-11 14:55:00,284.51,284.72,284.51,284.59,2302.0,277.5942,277.7991,277.5942,277.6723,2302.0
2023-04-11 15:00:00,284.56,284.67,284.47,284.58,3295.0,277.643,277.7503,277.5552,277.6625,3295.0
2023-04-11 15:05:00,284.6,284.71,284.58,284.66,2700.0,277.682,277.7894,277.6625,277.7406,2700.0
2023-04-11 15:10:00,284.67,284.73,284.58,284.73,1900.0,277.7503,277.8089,277.6625,277.8089,1900.0
2023-04-11 15:15:00,284.73,284.74,284.56,284.63,2393.0,277.8089,277.8186,277.643,277.7113,2393.0
2023-04-11 15:20:00,284.63,284.66,284.47,284.53,2463.0,277.7113,277.7406,277.5552,277.6137,2463.0
2023-04-11 15:25:00,284.5,284.5,284.31,284.46,1912.0,277.5845,277.5845,277.3991,277.5454,1912.0
2023-04-11 15:30:00,284.46,284.47,284.36,284.45,2860.0,277.5454,277.5552,277.4479,277.5357,2860.0
2023-04-11 15:35:00,284.44,284.47,284.23,284.26,7252.0,277.5259,277.5552,277.321,277.3503,7252.0
2023-04-11 15:40:00,284.24,284.24,283.96,283.96,4415.0,277.3308,277.3308,277.0576,277.0576,4415.0
2023-04-11 15:45:00,283.95,283.95,283.77,283.86,6425.0,277.0478,277.0478,276.8722,276.96,6425.0
2023-04-11 15:50:00,283.78,283.82,283.44,283.56,11506.0,276.882,276.921,276.5502,276.6673,11506.0
2023-04-11 15:55:00,283.54,283.54,283.04,283.5,50969.0,276.6478,276.6478,276.1599,276.6088,50969.0
2023-04-12 09:30:00,284.72,284.72,283.18,283.79,15079.0,277.7991,277.7991,276.2965,276.8917,15079.0
2023-04-12 09:35:00,284.05,284.27,284.05,284.06,1236.0,277.1454,277.36,277.1454,277.1552,1236.0
2023-04-12 09:40:00,284.08,284.5,284.04,284.28,2409.0,277.1747,277.5845,277.1356,277.3698,2409.0
2023-04-12 09:45:00,284.23,284.23,283.83,284.07,1541.0,277.321,277.321,276.9307,277.1649,1541.0
2023-04-12 09:50:00,284.2,284.61,284.15,284.6,1851.0,277.2918,277.6918,277.243,277.682,1851.0
2023-04-12 09:55:00,285.0,285.06,284.88,285.02,2236.0,278.0723,278.1308,277.9552,278.0918,2236.0
2023-04-12 10:00:00,284.78,285.01,284.7,285.01,1381.0,277.8577,278.0821,277.7796,278.0821,1381.0
2023-04-12 10:05:00,285.01,285.39,285.01,285.38,900.0,278.0821,278.4528,278.0821,278.4431,900.0
2023-04-12 10:10:00,285.33,285.76,285.3,285.66,3291.0,278.3943,278.8138,278.365,278.7163,3291.0
2023-04-12 10:15:00,285.76,286.02,285.67,285.82,853.0,278.8138,279.0675,278.726,278.8724,853.0
2023-04-12 10:20:00,285.99,286.17,285.88,285.9,1420.0,279.0382,279.2139,278.9309,278.9504,1420.0
2023-04-12 10:25:00,285.96,286.22,285.57,286.18,2009.0,279.009,279.2626,278.6284,279.2236,2009.0
2023-04-12 10:30:00,286.08,286.16,285.67,286.08,2949.0,279.1261,279.2041,278.726,279.1261,2949.0
2023-04-12 10:35:00,285.81,285.81,285.33,285.72,1220.0,278.8626,278.8626,278.3943,278.7748,1220.0
2023-04-12 10:40:00,285.7,286.38,285.7,286.29,2415.0,278.7553,279.4188,278.7553,279.3309,2415.0
2023-04-12 10:45:00,286.4,286.42,286.18,286.34,2080.0,279.4383,279.4578,279.2236,279.3797,2080.0
2023-04-12 10:50:00,286.34,286.54,286.04,286.04,1236.0,279.3797,279.5749,279.087,279.087,1236.0
2023-04-12 10:55:00,285.95,286.27,285.69,286.27,7759.0,278.9992,279.3114,278.7455,279.3114,7759.0
2023-04-12 11:00:00,286.27,286.34,285.61,285.62,2648.0,279.3114,279.3797,278.6675,278.6772,2648.0
2023-04-12 11:05:00,285.52,285.82,285.52,285.69,1000.0,278.5797,278.8724,278.5797,278.7455,1000.0
2023-04-12 11:10:00,285.75,285.76,285.5,285.55,1840.0,278.8041,278.8138,278.5602,278.6089,1840.0
2023-04-12 11:15:00,285.76,286.0,285.68,285.98,1400.0,278.8138,279.048,278.7358,279.0285,1400.0
2023-04-12 11:20:00,286.02,286.41,285.97,286.22,2978.0,279.0675,279.448,279.0187,279.2626,2978.0
2023-04-12 11:25:00,286.31,286.49,286.3,286.35,1356.0,279.3505,279.5261,279.3407,279.3895,1356.0
2023-04-12 11:30:00,286.22,286.22,286.08,286.08,950.0,279.2626,279.2626,279.1261,279.1261,950.0
2023-04-12 11:35:00,286.17,286.25,286.14,286.23,1051.0,279.2139,279.2919,279.1846,279.2724,1051.0
2023-04-12 11:40:00,286.3,286.33,286.19,286.26,2759.0,279.3407,279.37,279.2334,279.3017,2759.0
2023-04-12 11:45:00,286.32,286.51,286.32,286.46,2639.0,279.3602,279.5456,279.3602,279.4968,2639.0
2023-04-12 11:50:00,286.48,286.87,286.47,286.81,2402.0,279.5163,279.8968,279.5066,279.8383,2402.0
2023-04-12 11:55:00,286.82,286.91,286.66,286.75,4717.0,279.8481,279.9359,279.692,279.7798,4717.0
2023-04-12 12:00:00,286.78,286.83,286.7,286.82,760.0,279.809,279.8578,279.731,279.8481,760.0
2023-04-12 12:05:00,286.81,286.89,286.79,286.87,1953.0,279.8383,279.9164,279.8188,279.8968,1953.0
2023-04-12 12:10:00,286.88,286.93,286.73,286.74,1738.0,279.9066,279.9554,279.7603,279.77,1738.0
2023-04-12 12:15:00,286.71,286.77,286.65,286.75,2000.0,279.7407,279.7993,279.6822,279.7798,2000.0
2023-04-12 12:20:00,286.71,287.0,286.52,286.52,6241.0,279.7407,280.0237,279.5554,279.5554,6241.0
2023-04-12 12:25:00,286.54,286.64,286.51,286.51,726.0,279.5749,279.6724,279.5456,279.5456,726.0
2023-04-12 12:30:00,286.44,286.47,286.39,286.4,300.0,279.4773,279.5066,279.4285,279.4383,300.0
2023-04-12 12:35:00,286.44,286.79,286.44,286.79,2197.0,279.4773,279.8188,279.4773,279.8188,2197.0
2023-04-12 12:40:00,286.74,286.92,286.61,286.78,7190.0,279.77,279.9456,279.6432,279.809,7190.0
2023-04-12 12:45:00,286.78,287.15,286.78,287.15,3017.0,279.809,280.17,279.809,280.17,3017.0
2023-04-12 12:50:00,287.09,287.09,287.02,287.09,617.0,280.1115,280.1115,280.0432,280.1115,617.0
2023-04-12 12:55:00,287.18,287.19,286.99,287.08,1100.0,280.1993,280.2091,280.0139,280.1017,1100.0
2023-04-12 13:00:00,287.23,287.24,286.97,287.03,1523.0,280.2481,280.2579,279.9944,280.053,1523.0
2023-04-12 13:05:00,287.09,287.23,287.04,287.23,938.0,280.1115,280.2481,280.0627,280.2481,938.0
2023-04-12 13:10:00,287.31,287.42,287.31,287.4,867.0,280.3262,280.4335,280.3262,280.414,867.0
2023-04-12 13:15:00,287.37,287.37,287.08,287.13,709.0,280.3847,280.3847,280.1017,280.1505,709.0
2023-04-12 13:20:00,287.07,287.07,286.7,286.7,3022.0,280.092,280.092,279.731,279.731,3022.0
2023-04-12 13:25:00,286.64,286.91,286.59,286.7,3383.0,279.6724,279.9359,279.6237,279.731,3383.0
2023-04-12 13:30:00,286.76,286.83,286.64,286.83,851.0,279.7895,279.8578,279.6724,279.8578,851.0
2023-04-12 13:35:00,286.91,287.01,286.78,286.85,35095.0,279.9359,280.0334,279.809,279.8773,35095.0
2023-04-12 13:40:00,286.9,286.91,286.72,286.83,4251.0,279.9261,279.9359,279.7505,279.8578,4251.0
2023-04-12 13:45:00,286.76,286.76,286.44,286.45,1465.0,279.7895,279.7895,279.4773,279.4871,1465.0
2023-04-12 13:50:00,286.46,286.67,286.44,286.63,1628.0,279.4968,279.7017,279.4773,279.6627,1628.0
2023-04-12 13:55:00,286.47,286.57,286.47,286.53,1011.0,279.5066,279.6041,279.5066,279.5651,1011.0
2023-04-12 14:00:00,286.54,286.75,286.28,286.69,3323.0,279.5749,279.7798,279.3212,279.7212,3323.0
2023-04-12 14:05:00,286.6,286.86,286.41,286.41,1099.0,279.6334,279.8871,279.448,279.448,1099.0
2023-04-12 14:10:00,286.53,286.97,286.49,286.97,943.0,279.5651,279.9944,279.5261,279.9944,943.0
2023-04-12 14:15:00,287.12,287.23,287.02,287.23,1503.0,280.1408,280.2481,280.0432,280.2481,1503.0
2023-04-12 14:20:00,287.21,287.24,287.08,287.15,1238.0,280.2286,280.2579,280.1017,280.17,1238.0
2023-04-12 14:25:00,287.0,287.0,286.3,286.3,2826.0,280.0237,280.0237,279.3407,279.3407,2826.0
2023-04-12 14:30:00,286.08,286.08,285.87,286.04,4830.0,279.1261,279.1261,278.9212,279.087,4830.0
2023-04-12 14:35:00,285.84,285.84,285.71,285.77,1230.0,278.8919,278.8919,278.765,278.8236,1230.0
2023-04-12 14:40:00,285.84,286.25,285.83,286.17,2103.0,278.8919,279.2919,278.8821,279.2139,2103.0
2023-04-12 14:45:00,286.05,286.06,285.84,285.85,1400.0,279.0968,279.1065,278.8919,278.9016,1400.0
2023-04-12 14:50:00,285.83,286.12,285.75,286.12,1501.0,278.8821,279.1651,278.8041,279.1651,1501.0
2023-04-12 14:55:00,286.16,286.29,286.11,286.24,3163.0,279.2041,279.3309,279.1553,279.2822,3163.0
2023-04-12 15:00:00,286.25,286.35,285.73,285.73,2779.0,279.2919,279.3895,278.7846,278.7846,2779.0
2023-04-12 15:05:00,285.8,285.87,285.72,285.75,2312.0,278.8529,278.9212,278.7748,278.8041,2312.0
2023-04-12 15:10:00,285.64,285.71,285.6,285.66,2230.0,278.6967,278.765,278.6577,278.7163,2230.0
2023-04-12 15:15:00,285.62,285.62,285.27,285.27,3237.0,278.6772,278.6772,278.3357,278.3357,3237.0
2023-04-12 15:20:00,285.28,285.33,285.05,285.06,5054.0,278.3455,278.3943,278.1211,278.1308,5054.0
2023-04-12 15:25:00,285.12,285.26,284.92,285.22,3947.0,278.1894,278.326,277.9942,278.287,3947.0
2023-04-12 15:30:00,285.15,285.54,285.11,285.45,5333.0,278.2187,278.5992,278.1796,278.5114,5333.0
2023-04-12 15:35:00,285.45,285.65,285.4,285.63,4613.0,278.5114,278.7065,278.4626,278.687,4613.0
2023-04-12 15:40:00,285.68,285.88,285.64,285.86,5674.0,278.7358,278.9309,278.6967,278.9114,5674.0
2023-04-12 15:45:00,285.88,286.13,285.75,285.86,4697.0,278.9309,279.1748,278.8041,278.9114,4697.0
2023-04-12 15:50:00,285.82,286.11,285.69,285.92,12894.0,278.8724,279.1553,278.7455,278.9699,12894.0
2023-04-12 15:55:00,285.86,286.13,285.55,285.73,35288.0,278.9114,279.1748,278.6089,278.7846,35288.0
2023-04-13 09:30:00,287.21,287.21,286.32,286.88,12631.0,280.2286,280.2286,279.3602,279.9066,12631.0
2023-04-13 09:35:00,286.16,286.16,285.76,285.98,600.0,279.2041,279.2041,278.8138,279.0285,600.0
2023-04-13 09:40:00,286.4,286.66,286.26,286.31,501.0,279.4383,279.692,279.3017,279.3505,501.0
2023-04-13 09:45:00,286.41,286.41,286.38,286.38,285.0,279.448,279.448,279.4188,279.4188,285.0
2023-04-13 09:50:00,286.42,286.47,286.1,286.46,1400.0,279.4578,279.5066,279.1456,279.4968,1400.0
2023-04-13 09:55:00,286.46,286.71,286.3,286.58,1211.0,279.4968,279.7407,279.3407,279.6139,1211.0
2023-04-13 10:00:00,286.74,286.78,286.45,286.7,1336.0,279.77,279.809,279.4871,279.731,1336.0
2023-04-13 10:05:00,287.0,287.07,286.84,287.07,1394.0,280.0237,280.092,279.8676,280.092,1394.0
2023-04-13 10:10:00,287.1,287.84,287.1,287.84,1598.0,280.1213,280.8433,280.1213,280.8433,1598.0
2023-04-13 10:15:00,287.61,287.87,287.61,287.73,2880.0,280.6189,280.8725,280.6189,280.7359,2880.0
2023-04-13 10:20:00,287.86,288.0,287.43,287.44,3921.0,280.8628,280.9994,280.4432,280.453,3921.0
2023-04-13 10:25:00,287.51,287.67,287.16,287.24,5691.0,280.5213,280.6774,280.1798,280.2579,5691.0
2023-04-13 10:30:00,287.3,287.51,287.3,287.4,3425.0,280.3164,280.5213,280.3164,280.414,3425.0
2023-04-13 10:35:00,287.4,287.59,287.31,287.44,5458.0,280.414,280.5993,280.3262,280.453,5458.0
2023-04-13 10:40:00,287.43,287.44,286.99,286.99,4220.0,280.4432,280.453,280.0139,280.0139,4220.0
2023-04-13 10:45:00,286.99,287.3,286.94,287.12,2741.0,280.0139,280.3164,279.9651,280.1408,2741.0
2023-04-13 10:50:00,287.1,287.1,286.85,287.05,1500.0,280.1213,280.1213,279.8773,280.0725,1500.0
2023-04-13 10:55:00,287.11,287.11,286.85,286.86,2471.0,280.131,280.131,279.8773,279.8871,2471.0
2023-04-13 11:00:00,286.92,287.18,286.92,287.18,1818.0,279.9456,280.1993,279.9456,280.1993,1818.0
2023-04-13 11:05:00,287.29,287.32,287.27,287.32,4100.0,280.3066,280.3359,280.2871,280.3359,4100.0
2023-04-13 11:10:00,287.24,287.24,286.87,286.91,5752.0,280.2579,280.2579,279.8968,279.9359,5752.0
2023-04-13 11:15:00,286.98,286.98,286.66,286.81,901.0,280.0042,280.0042,279.692,279.8383,901.0
2023-04-13 11:20:00,286.86,287.11,286.82,287.11,2759.0,279.8871,280.131,279.8481,280.131,2759.0
2023-04-13 11:25:00,287.16,287.17,286.86,286.86,2243.0,280.1798,280.1896,279.8871,279.8871,2243.0
2023-04-13 11:30:00,286.96,287.07,286.96,287.07,500.0,279.9847,280.092,279.9847,280.092,500.0
2023-04-13 11:35:00,287.07,287.07,286.9,287.02,1799.0,280.092,280.092,279.9261,280.0432,1799.0
2023-04-13 11:40:00,287.01,287.02,286.98,287.0,500.0,280.0334,280.0432,280.0042,280.0237,500.0
2023-04-13 11:45:00,287.02,287.02,286.86,286.94,1201.0,280.0432,280.0432,279.8871,279.9651,1201.0
2023-04-13 11:50:00,286.79,286.86,286.63,286.86,980.0,279.8188,279.8871,279.6627,279.8871,980.0
2023-04-13 11:55:00,286.75,287.06,286.72,287.06,1261.0,279.7798,280.0822,279.7505,280.0822,1261.0
2023-04-13 12:00:00,287.1,287.2,286.96,286.98,5276.0,280.1213,280.2188,279.9847,280.0042,5276.0
2023-04-13 12:05:00,286.98,287.15,286.89,286.95,2714.0,280.0042,280.17,279.9164,279.9749,2714.0
2023-04-13 12:10:00,287.07,287.17,286.97,287.17,932.0,280.092,280.1896,279.9944,280.1896,932.0
2023-04-13 12:15:00,287.06,287.18,287.03,287.05,2600.0,280.0822,280.1993,280.053,280.0725,2600.0
2023-04-13 12:20:00,287.07,287.36,287.07,287.28,800.0,280.092,280.3749,280.092,280.2969,800.0
2023-04-13 12:25:00,287.35,287.35,287.09,287.13,1808.0,280.3652,280.3652,280.1115,280.1505,1808.0
2023-04-13 12:30:00,287.16,287.16,287.06,287.16,1649.0,280.1798,280.1798,280.0822,280.1798,1649.0
2023-04-13 12:35:00,287.22,287.35,287.13,287.35,2723.0,280.2383,280.3652,280.1505,280.3652,2723.0
2023-04-13 12:40:00,287.45,287.45,287.31,287.37,807.0,280.4628,280.4628,280.3262,280.3847,807.0
2023-04-13 12:45:00,287.37,287.46,287.27,287.37,3444.0,280.3847,280.4725,280.2871,280.3847,3444.0
2023-04-13 12:50:00,287.37,287.38,287.3,287.37,600.0,280.3847,280.3945,280.3164,280.3847,600.0
2023-04-13 12:55:00,287.37,287.39,287.37,287.38,600.0,280.3847,280.4042,280.3847,280.3945,600.0
2023-04-13 13:00:00,287.34,287.38,287.01,287.2,8295.0,280.3554,280.3945,280.0334,280.2188,8295.0
2023-04-13 13:05:00,287.19,287.31,287.09,287.26,14504.0,280.2091,280.3262,280.1115,280.2774,14504.0
2023-04-13 13:10:00,287.28,287.57,287.27,287.52,4502.0,280.2969,280.5798,280.2871,280.531,4502.0
2023-04-13 13:15:00,287.51,287.69,287.42,287.69,2400.0,280.5213,280.6969,280.4335,280.6969,2400.0
2023-04-13 13:20:00,287.84,287.96,287.76,287.88,2000.0,280.8433,280.9604,280.7652,280.8823,2000.0
2023-04-13 13:25:00,287.97,288.07,287.9,287.93,1739.0,280.9701,281.0677,280.9018,280.9311,1739.0
2023-04-13 13:30:00,288.01,288.04,287.78,288.03,4839.0,281.0091,281.0384,280.7847,281.0287,4839.0
2023-04-13 13:35:00,288.03,288.36,288.03,288.36,1414.0,281.0287,281.3506,281.0287,281.3506,1414.0
2023-04-13 13:40:00,288.31,288.6,288.26,288.6,919.0,281.3018,281.5848,281.2531,281.5848,919.0
2023-04-13 13:45:00,288.61,288.79,288.6,288.7,1568.0,281.5946,281.7702,281.5848,281.6824,1568.0
2023-04-13 13:50:00,288.65,288.65,288.43,288.64,4568.0,281.6336,281.6336,281.4189,281.6238,4568.0
2023-04-13 13:55:00,288.56,288.56,288.26,288.29,2421.0,281.5458,281.5458,281.2531,281.2823,2421.0
2023-04-13 14:00:00,288.26,288.47,288.24,288.36,2600.0,281.2531,281.458,281.2335,281.3506,2600.0
2023-04-13 14:05:00,288.4,288.51,288.04,288.22,17725.0,281.3897,281.497,281.0384,281.214,17725.0
2023-04-13 14:10:00,288.39,288.44,288.22,288.23,2517.0,281.3799,281.4287,281.214,281.2238,2517.0
2023-04-13 14:15:00,288.33,288.42,288.08,288.2,10299.0,281.3214,281.4092,281.0774,281.1945,10299.0
2023-04-13 14:20:00,288.17,288.24,288.06,288.14,3181.0,281.1652,281.2335,281.0579,281.136,3181.0
2023-04-13 14:25:00,288.2,288.21,288.1,288.21,2088.0,281.1945,281.2043,281.097,281.2043,2088.0
2023-04-13 14:30:00,288.13,288.51,288.12,288.38,6089.0,281.1262,281.497,281.1165,281.3701,6089.0
2023-04-13 14:35:00,288.35,288.44,288.25,288.31,5607.0,281.3409,281.4287,281.2433,281.3018,5607.0
2023-04-13 14:40:00,288.38,288.46,288.28,288.44,3930.0,281.3701,281.4482,281.2726,281.4287,3930.0
2023-04-13 14:45:00,288.44,288.79,288.41,288.51,20105.0,281.4287,281.7702,281.3994,281.497,20105.0
2023-04-13 14:50:00,288.5,288.58,288.46,288.5,7800.0,281.4872,281.5653,281.4482,281.4872,7800.0
2023-04-13 14:55:00,288.49,288.74,288.48,288.74,8730.0,281.4775,281.7214,281.4677,281.7214,8730.0
2023-04-13 15:00:00,288.74,289.08,288.73,288.97,13158.0,281.7214,282.0531,281.7116,281.9458,13158.0
2023-04-13 15:05:00,288.98,289.06,288.75,288.96,1649.0,281.9556,282.0336,281.7312,281.936,1649.0
2023-04-13 15:10:00,289.0,289.06,288.84,288.99,2710.0,281.9751,282.0336,281.819,281.9653,2710.0
2023-04-13 15:15:00,288.92,289.11,288.91,289.06,2516.0,281.897,282.0824,281.8873,282.0336,2516.0
2023-04-13 15:20:00,289.11,289.4,289.09,289.1,3473.0,282.0824,282.3654,282.0629,282.0726,3473.0
2023-04-13 15:25:00,289.09,289.4,289.09,289.39,2146.0,282.0629,282.3654,282.0629,282.3556,2146.0
2023-04-13 15:30:00,289.34,289.34,289.1,289.15,2800.0,282.3068,282.3068,282.0726,282.1214,2800.0
2023-04-13 15:35:00,289.21,289.32,289.11,289.31,2060.0,282.18,282.2873,282.0824,282.2775,2060.0
2023-04-13 15:40:00,289.28,289.34,289.23,289.29,4687.0,282.2483,282.3068,282.1995,282.258,4687.0
2023-04-13 15:45:00,289.25,289.65,289.17,289.65,12633.0,282.219,282.6093,282.1409,282.6093,12633.0
2023-04-13 15:50:00,289.64,289.67,289.45,289.56,14074.0,282.5995,282.6288,282.4141,282.5215,14074.0
2023-04-13 15:55:00,289.57,289.74,289.34,289.52,43921.0,282.5312,282.6971,282.3068,282.4824,43921.0
2023-04-14 09:30:00,289.93,290.14,288.97,289.72,17377.0,282.8825,283.0874,281.9458,282.6776,17377.0
2023-04-14 09:35:00,290.22,290.37,290.08,290.18,1785.0,283.1654,283.3118,283.0288,283.1264,1785.0
2023-04-14 09:40:00,289.77,290.31,289.77,290.31,1562.0,282.7264,283.2532,282.7264,283.2532,1562.0
2023-04-14 09:45:00,290.63,291.01,290.63,290.74,2209.0,283.5655,283.9362,283.5655,283.6728,2209.0
2023-04-14 09:50:00,290.67,290.87,290.66,290.87,900.0,283.6045,283.7996,283.5947,283.7996,900.0
2023-04-14 09:55:00,290.92,291.54,290.92,291.54,5956.0,283.8484,284.4533,283.8484,284.4533,5956.0
2023-04-14 10:00:00,291.35,291.88,291.22,291.88,2772.0,284.268,284.7851,284.1411,284.7851,2772.0
2023-04-14 10:05:00,291.88,291.99,290.54,290.95,3821.0,284.7851,284.8924,283.4776,283.8777,3821.0
2023-04-14 10:10:00,291.08,291.12,290.81,290.81,999.0,284.0045,284.0435,283.7411,283.7411,999.0
2023-04-14 10:15:00,290.85,291.15,290.58,291.03,9575.0,283.7801,284.0728,283.5167,283.9557,9575.0
2023-04-14 10:20:00,291.01,291.23,290.67,290.82,1125.0,283.9362,284.1509,283.6045,283.7508,1125.0
2023-04-14 10:25:00,290.67,290.68,290.52,290.63,1426.0,283.6045,283.6142,283.4581,283.5655,1426.0
2023-04-14 10:30:00,290.95,291.06,290.88,291.06,2022.0,283.8777,283.985,283.8094,283.985,2022.0
2023-04-14 10:35:00,290.96,291.07,290.96,291.06,3196.0,283.8874,283.9948,283.8874,283.985,3196.0
2023-04-14 10:40:00,291.1,291.1,290.41,290.61,2027.0,284.024,284.024,283.3508,283.5459,2027.0
2023-04-14 10:45:00,290.71,291.27,290.51,290.98,1711.0,283.6435,284.1899,283.4484,283.9069,1711.0
2023-04-14 10:50:00,291.07,291.12,290.91,290.91,2256.0,283.9948,284.0435,283.8386,283.8386,2256.0
2023-04-14 10:55:00,291.11,291.9,291.11,291.81,2950.0,284.0338,284.8046,284.0338,284.7168,2950.0
2023-04-14 11:00:00,291.82,291.83,291.33,291.58,2740.0,284.7265,284.7363,284.2484,284.4924,2740.0
2023-04-14 11:05:00,291.52,291.75,291.38,291.62,3349.0,284.4338,284.6582,284.2972,284.5314,3349.0
2023-04-14 11:10:00,291.76,291.82,291.51,291.51,4718.0,284.668,284.7265,284.4241,284.4241,4718.0
2023-04-14 11:15:00,291.4,291.63,291.31,291.57,3307.0,284.3167,284.5411,284.2289,284.4826,3307.0
2023-04-14 11:20:00,291.67,291.85,291.48,291.51,2633.0,284.5802,284.7558,284.3948,284.4241,2633.0
2023-04-14 11:25:00,291.51,291.66,291.34,291.49,2161.0,284.4241,284.5704,284.2582,284.4045,2161.0
2023-04-14 11:30:00,291.57,291.89,291.38,291.76,2946.0,284.4826,284.7948,284.2972,284.668,2946.0
2023-04-14 11:35:00,291.75,291.96,291.56,291.67,2251.0,284.6582,284.8631,284.4728,284.5802,2251.0
2023-04-14 11:40:00,291.73,291.89,291.55,291.72,4332.0,284.6387,284.7948,284.4631,284.629,4332.0
2023-04-14 11:45:00,291.9,291.9,291.44,291.44,1237.0,284.8046,284.8046,284.3558,284.3558,1237.0
2023-04-14 11:50:00,291.58,291.72,291.48,291.56,2846.0,284.4924,284.629,284.3948,284.4728,2846.0
2023-04-14 11:55:00,291.52,291.61,291.33,291.47,2518.0,284.4338,284.5216,284.2484,284.385,2518.0
2023-04-14 12:00:00,291.55,291.96,291.55,291.88,5588.0,284.4631,284.8631,284.4631,284.7851,5588.0
2023-04-14 12:05:00,291.9,291.94,291.54,291.81,2765.0,284.8046,284.8436,284.4533,284.7168,2765.0
2023-04-14 12:10:00,291.9,292.0,291.75,291.88,5267.0,284.8046,284.9022,284.6582,284.7851,5267.0
2023-04-14 12:15:00,291.84,291.96,291.78,291.92,2766.0,284.746,284.8631,284.6875,284.8241,2766.0
2023-04-14 12:20:00,291.91,292.01,291.78,291.8,3400.0,284.8143,284.9119,284.6875,284.707,3400.0
2023-04-14 12:25:00,291.93,291.96,291.69,291.86,5089.0,284.8339,284.8631,284.5997,284.7656,5089.0
2023-04-14 12:30:00,291.81,291.96,291.68,291.68,4761.0,284.7168,284.8631,284.5899,284.5899,4761.0
2023-04-14 12:35:00,291.55,291.56,291.34,291.35,1797.0,284.4631,284.4728,284.2582,284.268,1797.0
2023-04-14 12:40:00,291.36,291.36,291.16,291.29,2249.0,284.2777,284.2777,284.0826,284.2094,2249.0
2023-04-14 12:45:00,291.12,291.29,291.0,291.29,2010.0,284.0435,284.2094,283.9265,284.2094,2010.0
2023-04-14 12:50:00,291.26,291.32,291.22,291.26,1100.0,284.1801,284.2387,284.1411,284.1801,1100.0
2023-04-14 12:55:00,291.15,291.42,291.11,291.39,2643.0,284.0728,284.3362,284.0338,284.307,2643.0
2023-04-14 13:00:00,291.32,291.61,291.26,291.61,2000.0,284.2387,284.5216,284.1801,284.5216,2000.0
2023-04-14 13:05:00,291.6,291.6,291.4,291.4,1600.0,284.5119,284.5119,284.3167,284.3167,1600.0
2023-04-14 13:10:00,291.48,291.65,291.48,291.56,2150.0,284.3948,284.5607,284.3948,284.4728,2150.0
2023-04-14 13:15:00,291.64,291.73,291.45,291.45,1603.0,284.5509,284.6387,284.3655,284.3655,1603.0
2023-04-14 13:20:00,291.45,291.59,291.26,291.5,3004.0,284.3655,284.5021,284.1801,284.4143,3004.0
2023-04-14 13:25:00,291.47,291.47,291.2,291.21,1600.0,284.385,284.385,284.1216,284.1314,1600.0
2023-04-14 13:30:00,291.17,291.3,291.07,291.26,4647.0,284.0923,284.2192,283.9948,284.1801,4647.0
2023-04-14 13:35:00,291.26,291.31,290.92,291.15,30292.0,284.1801,284.2289,283.8484,284.0728,30292.0
2023-04-14 13:40:00,291.16,291.3,290.59,290.65,5274.0,284.0826,284.2192,283.5264,283.585,5274.0
2023-04-14 13:45:00,290.63,290.84,290.57,290.84,1851.0,283.5655,283.7703,283.5069,283.7703,1851.0
2023-04-14 13:50:00,290.9,291.16,290.9,291.16,2445.0,283.8289,284.0826,283.8289,284.0826,2445.0
2023-04-14 13:55:00,291.21,291.38,291.13,291.38,1902.0,284.1314,284.2972,284.0533,284.2972,1902.0
2023-04-14 14:00:00,291.29,291.29,290.92,291.03,2607.0,284.2094,284.2094,283.8484,283.9557,2607.0
2023-04-14 14:05:00,291.0,291.26,291.0,291.26,600.0,283.9265,284.1801,283.9265,284.1801,600.0
2023-04-14 14:10:00,291.32,291.32,291.18,291.32,1616.0,284.2387,284.2387,284.1021,284.2387,1616.0
2023-04-14 14:15:00,291.37,291.6,291.32,291.32,2743.0,284.2875,284.5119,284.2387,284.2387,2743.0
2023-04-14 14:20:00,291.31,291.79,291.25,291.79,2034.0,284.2289,284.6973,284.1704,284.6973,2034.0
2023-04-14 14:25:00,291.64,291.84,291.59,291.84,1289.0,284.5509,284.746,284.5021,284.746,1289.0
2023-04-14 14:30:00,291.86,291.86,291.66,291.81,2705.0,284.7656,284.7656,284.5704,284.7168,2705.0
2023-04-14 14:35:00,291.78,291.81,291.53,291.53,2825.0,284.6875,284.7168,284.4436,284.4436,2825.0
2023-04-14 14:40:00,291.53,291.78,291.51,291.78,1937.0,284.4436,284.6875,284.4241,284.6875,1937.0
2023-04-14 14:45:00,291.88,291.88,291.6,291.65,2511.0,284.7851,284.7851,284.5119,284.5607,2511.0
2023-04-14 14:50:00,291.61,291.8,291.31,291.4,2833.0,284.5216,284.707,284.2289,284.3167,2833.0
2023-04-14 14:55:00,291.26,291.62,291.21,291.62,1600.0,284.1801,284.5314,284.1314,284.5314,1600.0
2023-04-14 15:00:00,291.62,291.78,291.36,291.49,3318.0,284.5314,284.6875,284.2777,284.4045,3318.0
2023-04-14 15:05:00,291.43,291.43,291.25,291.28,1500.0,284.346,284.346,284.1704,284.1997,1500.0
2023-04-14 15:10:00,291.17,291.39,291.02,291.02,2716.0,284.0923,284.307,283.946,283.946,2716.0
2023-04-14 15:15:00,290.97,291.02,290.57,290.73,5923.0,283.8972,283.946,283.5069,283.663,5923.0
2023-04-14 15:20:00,290.79,291.3,290.62,291.18,3048.0,283.7216,284.2192,283.5557,284.1021,3048.0
2023-04-14 15:25:00,291.44,291.58,291.37,291.48,2823.0,284.3558,284.4924,284.2875,284.3948,2823.0
2023-04-14 15:30:00,291.42,291.59,291.4,291.44,4006.0,284.3362,284.5021,284.3167,284.3558,4006.0
2023-04-14 15:35:00,291.51,291.72,291.51,291.72,3520.0,284.4241,284.629,284.4241,284.629,3520.0
2023-04-14 15:40:00,291.83,291.97,291.55,291.92,6046.0,284.7363,284.8729,284.4631,284.8241,6046.0
2023-04-14 15:45:00,291.93,292.15,291.68,292.06,8426.0,284.8339,285.0485,284.5899,284.9607,8426.0
2023-04-14 15:50:00,292.0,292.0,291.52,291.62,19546.0,284.9022,284.9022,284.4338,284.5314,19546.0
2023-04-14 15:55:00,291.57,291.8,291.13,291.49,106215.0,284.4826,284.707,284.0533,284.4045,106215.0
2023-04-17 09:30:00,291.39,291.5,291.22,291.38,9511.0,284.307,284.4143,284.1411,284.2972,9511.0
2023-04-17 09:35:00,291.47,291.8,291.41,291.8,1242.0,284.385,284.707,284.3265,284.707,1242.0
2023-04-17 09:40:00,292.12,292.3,292.01,292.2,715.0,285.0192,285.1949,284.9119,285.0973,715.0
2023-04-17 09:45:00,292.11,292.11,291.49,291.5,1875.0,285.0095,285.0095,284.4045,284.4143,1875.0
2023-04-17 09:50:00,291.45,291.67,291.44,291.67,320.0,284.3655,284.5802,284.3558,284.5802,320.0
2023-04-17 09:55:00,291.64,291.78,291.14,291.15,1808.0,284.5509,284.6875,284.0631,284.0728,1808.0
2023-04-17 10:00:00,291.29,291.3,290.95,291.03,2506.0,284.2094,284.2192,283.8777,283.9557,2506.0
2023-04-17 10:05:00,291.05,291.5,291.04,291.5,1470.0,283.9752,284.4143,283.9655,284.4143,1470.0
2023-04-17 10:10:00,291.58,291.59,291.35,291.59,1580.0,284.4924,284.5021,284.268,284.5021,1580.0
2023-04-17 10:15:00,291.67,291.67,291.5,291.64,981.0,284.5802,284.5802,284.4143,284.5509,981.0
2023-04-17 10:20:00,291.73,291.78,291.67,291.78,900.0,284.6387,284.6875,284.5802,284.6875,900.0
2023-04-17 10:25:00,291.9,292.05,291.73,291.74,965.0,284.8046,284.9509,284.6387,284.6485,965.0
2023-04-17 10:30:00,291.88,292.01,291.8,291.87,1200.0,284.7851,284.9119,284.707,284.7753,1200.0
2023-04-17 10:35:00,291.68,291.74,291.28,291.29,1510.0,284.5899,284.6485,284.1997,284.2094,1510.0
2023-04-17 10:40:00,291.45,291.6,291.45,291.54,2633.0,284.3655,284.5119,284.3655,284.4533,2633.0
2023-04-17 10:45:00,291.54,291.64,291.53,291.64,808.0,284.4533,284.5509,284.4436,284.5509,808.0
2023-04-17 10:50:00,291.64,291.64,291.08,291.21,1524.0,284.5509,284.5509,284.0045,284.1314,1524.0
2023-04-17 10:55:00,291.05,291.2,291.04,291.13,1829.0,283.9752,284.1216,283.9655,284.0533,1829.0
2023-04-17 11:00:00,291.18,291.3,291.05,291.06,2653.0,284.1021,284.2192,283.9752,283.985,2653.0
2023-04-17 11:05:00,291.15,291.29,291.15,291.25,1182.0,284.0728,284.2094,284.0728,284.1704,1182.0
2023-04-17 11:10:00,291.26,291.26,290.95,291.25,46568.0,284.1801,284.1801,283.8777,284.1704,46568.0
2023-04-17 11:15:00,291.25,291.34,290.9,290.9,4334.0,284.1704,284.2582,283.8289,283.8289,4334.0
2023-04-17 11:20:00,290.88,291.15,290.88,291.15,2126.0,283.8094,284.0728,283.8094,284.0728,2126.0
2023-04-17 11:25:00,291.15,291.19,290.81,290.81,1506.0,284.0728,284.1118,283.7411,283.7411,1506.0
2023-04-17 11:30:00,290.83,290.99,290.62,290.62,7843.0,283.7606,283.9167,283.5557,283.5557,7843.0
2023-04-17 11:35:00,290.73,290.76,290.24,290.52,1400.0,283.663,283.6923,283.1849,283.4581,1400.0
2023-04-17 11:40:00,290.57,290.64,290.5,290.52,2486.0,283.5069,283.5752,283.4386,283.4581,2486.0
2023-04-17 11:45:00,290.51,290.61,290.35,290.61,2238.0,283.4484,283.5459,283.2923,283.5459,2238.0
2023-04-17 11:50:00,290.52,290.75,290.44,290.75,1947.0,283.4581,283.6825,283.3801,283.6825,1947.0
2023-04-17 11:55:00,290.72,290.72,290.58,290.69,1108.0,283.6533,283.6533,283.5167,283.624,1108.0
2023-04-17 12:00:00,290.77,290.77,290.68,290.68,515.0,283.702,283.702,283.6142,283.6142,515.0
2023-04-17 12:05:00,290.71,290.71,290.38,290.52,1000.0,283.6435,283.6435,283.3215,283.4581,1000.0
2023-04-17 12:10:00,290.49,290.5,290.19,290.19,1646.0,283.4289,283.4386,283.1361,283.1361,1646.0
2023-04-17 12:15:00,290.06,290.17,289.99,290.13,1908.0,283.0093,283.1166,282.941,283.0776,1908.0
2023-04-17 12:20:00,290.13,290.14,289.87,289.96,1840.0,283.0776,283.0874,282.8239,282.9117,1840.0
2023-04-17 12:25:00,289.86,290.04,289.71,290.04,3351.0,282.8142,282.9898,282.6678,282.9898,3351.0
2023-04-17 12:30:00,290.04,290.13,290.02,290.1,1400.0,282.9898,283.0776,282.9703,283.0483,1400.0
2023-04-17 12:35:00,290.15,290.17,289.95,289.95,1105.0,283.0971,283.1166,282.902,282.902,1105.0
2023-04-17 12:40:00,290.0,290.11,290.0,290.11,700.0,282.9508,283.0581,282.9508,283.0581,700.0
2023-04-17 12:45:00,290.17,290.22,290.04,290.08,2006.0,283.1166,283.1654,282.9898,283.0288,2006.0
2023-04-17 12:50:00,290.14,290.14,290.01,290.04,780.0,283.0874,283.0874,282.9605,282.9898,780.0
2023-04-17 12:55:00,290.1,290.21,290.1,290.19,902.0,283.0483,283.1557,283.0483,283.1361,902.0
2023-04-17 13:00:00,290.22,290.42,290.16,290.38,1830.0,283.1654,283.3606,283.1069,283.3215,1830.0
2023-04-17 13:05:00,290.31,290.32,290.11,290.23,758.0,283.2532,283.263,283.0581,283.1752,758.0
2023-04-17 13:10:00,290.24,290.56,290.24,290.56,1900.0,283.1849,283.4972,283.1849,283.4972,1900.0
2023-04-17 13:15:00,290.59,290.66,290.57,290.63,1322.0,283.5264,283.5947,283.5069,283.5655,1322.0
2023-04-17 13:20:00,290.65,290.67,290.48,290.48,600.0,283.585,283.6045,283.4191,283.4191,600.0
2023-04-17 13:25:00,290.54,290.58,290.47,290.58,1115.0,283.4776,283.5167,283.4093,283.5167,1115.0
2023-04-17 13:30:00,290.63,290.66,290.56,290.6,1400.0,283.5655,283.5947,283.4972,283.5362,1400.0
2023-04-17 13:35:00,290.49,290.56,290.35,290.35,1605.0,283.4289,283.4972,283.2923,283.2923,1605.0
2023-04-17 13:40:00,290.42,290.45,290.32,290.32,1700.0,283.3606,283.3898,283.263,283.263,1700.0
2023-04-17 13:45:00,290.32,290.34,290.26,290.33,500.0,283.263,283.2825,283.2044,283.2727,500.0
2023-04-17 13:50:00,290.34,290.36,290.27,290.36,836.0,283.2825,283.302,283.2142,283.302,836.0
2023-04-17 13:55:00,290.31,290.31,290.06,290.11,1415.0,283.2532,283.2532,283.0093,283.0581,1415.0
2023-04-17 14:00:00,290.11,290.11,289.91,289.91,1200.0,283.0581,283.0581,282.863,282.863,1200.0
2023-04-17 14:05:00,289.85,290.06,289.81,289.99,1741.0,282.8044,283.0093,282.7654,282.941,1741.0
2023-04-17 14:10:00,290.05,290.12,289.92,290.11,21858.0,282.9996,283.0678,282.8727,283.0581,21858.0
2023-04-17 14:15:00,290.06,290.1,289.76,289.86,3290.0,283.0093,283.0483,282.7166,282.8142,3290.0
2023-04-17 14:20:00,289.86,289.95,289.75,289.76,3394.0,282.8142,282.902,282.7068,282.7166,3394.0
2023-04-17 14:25:00,289.75,289.78,289.58,289.58,1224.0,282.7068,282.7361,282.541,282.541,1224.0
2023-04-17 14:30:00,289.55,289.63,289.5,289.63,1000.0,282.5117,282.5898,282.4629,282.5898,1000.0
2023-04-17 14:35:00,289.6,289.6,289.46,289.47,600.0,282.5605,282.5605,282.4239,282.4336,600.0
2023-04-17 14:40:00,289.6,289.84,289.6,289.84,941.0,282.5605,282.7947,282.5605,282.7947,941.0
2023-04-17 14:45:00,289.94,289.94,289.86,289.92,1100.0,282.8922,282.8922,282.8142,282.8727,1100.0
2023-04-17 14:50:00,289.95,290.04,289.86,290.03,1871.0,282.902,282.9898,282.8142,282.98,1871.0
2023-04-17 14:55:00,290.0,290.01,289.92,289.97,1118.0,282.9508,282.9605,282.8727,282.9215,1118.0
2023-04-17 15:00:00,289.97,290.07,289.8,289.89,1684.0,282.9215,283.0191,282.7556,282.8434,1684.0
2023-04-17 15:05:00,289.87,289.87,289.59,289.63,3535.0,282.8239,282.8239,282.5507,282.5898,3535.0
2023-04-17 15:10:00,289.59,289.95,289.57,289.93,4231.0,282.5507,282.902,282.5312,282.8825,4231.0
2023-04-17 15:15:00,289.99,290.36,289.99,290.36,1351.0,282.941,283.302,282.941,283.302,1351.0
2023-04-17 15:20:00,290.31,290.94,290.31,290.92,9915.0,283.2532,283.8679,283.2532,283.8484,9915.0
2023-04-17 15:25:00,290.99,290.99,290.52,290.52,9573.0,283.9167,283.9167,283.4581,283.4581,9573.0
2023-04-17 15:30:00,290.61,290.9,290.52,290.86,4122.0,283.5459,283.8289,283.4581,283.7899,4122.0
2023-04-17 15:35:00,290.85,291.29,290.82,291.16,6005.0,283.7801,284.2094,283.7508,284.0826,6005.0
2023-04-17 15:40:00,291.16,291.27,291.09,291.27,6547.0,284.0826,284.1899,284.0143,284.1899,6547.0
2023-04-17 15:45:00,291.22,291.22,290.87,290.99,8188.0,284.1411,284.1411,283.7996,283.9167,8188.0
2023-04-17 15:50:00,290.95,291.13,290.74,290.9,11786.0,283.8777,284.0533,283.6728,283.8289,11786.0
2023-04-17 15:55:00,290.86,291.05,290.4,290.95,33548.0,283.7899,283.9752,283.341,283.8777,33548.0
2023-04-18 09:30:00,292.23,293.32,292.05,293.32,9773.0,285.1266,286.1901,284.9509,286.1901,9773.0
2023-04-18 09:35:00,293.07,293.31,293.07,293.31,300.0,285.9461,286.1803,285.9461,286.1803,300.0
2023-04-18 09:40:00,292.63,292.97,292.63,292.75,620.0,285.5168,285.8486,285.5168,285.6339,620.0
2023-04-18 09:45:00,292.39,292.39,291.75,291.75,3929.0,285.2827,285.2827,284.6582,284.6582,3929.0
2023-04-18 09:50:00,291.78,291.82,291.22,291.48,9844.0,284.6875,284.7265,284.1411,284.3948,9844.0
2023-04-18 09:55:00,291.48,291.75,291.3,291.7,3243.0,284.3948,284.6582,284.2192,284.6094,3243.0
2023-04-18 10:00:00,291.53,291.62,291.3,291.43,2900.0,284.4436,284.5314,284.2192,284.346,2900.0
2023-04-18 10:05:00,291.44,291.89,291.44,291.89,1309.0,284.3558,284.7948,284.3558,284.7948,1309.0
2023-04-18 10:10:00,291.79,291.79,291.67,291.73,538.0,284.6973,284.6973,284.5802,284.6387,538.0
2023-04-18 10:15:00,291.78,292.19,291.78,292.07,2207.0,284.6875,285.0875,284.6875,284.9704,2207.0
2023-04-18 10:20:00,292.21,292.35,292.21,292.28,1257.0,285.107,285.2436,285.107,285.1753,1257.0
2023-04-18 10:25:00,292.19,292.19,291.66,291.73,1400.0,285.0875,285.0875,284.5704,284.6387,1400.0
2023-04-18 10:30:00,291.63,291.67,291.49,291.65,901.0,284.5411,284.5802,284.4045,284.5607,901.0
2023-04-18 10:35:00,291.78,291.96,291.75,291.75,974.0,284.6875,284.8631,284.6582,284.6582,974.0
2023-04-18 10:40:00,291.95,292.08,291.86,292.07,1102.0,284.8534,284.9802,284.7656,284.9704,1102.0
2023-04-18 10:45:00,292.16,292.19,291.88,291.98,2585.0,285.0583,285.0875,284.7851,284.8826,2585.0
2023-04-18 10:50:00,291.98,291.98,291.74,291.85,1700.0,284.8826,284.8826,284.6485,284.7558,1700.0
2023-04-18 10:55:00,291.87,292.1,291.86,292.07,1813.0,284.7753,284.9997,284.7656,284.9704,1813.0
2023-04-18 11:00:00,292.13,292.13,291.71,291.81,2309.0,285.029,285.029,284.6192,284.7168,2309.0
2023-04-18 11:05:00,291.82,291.82,291.52,291.52,500.0,284.7265,284.7265,284.4338,284.4338,500.0
2023-04-18 11:10:00,291.29,291.69,291.23,291.69,11884.0,284.2094,284.5997,284.1509,284.5997,11884.0
2023-04-18 11:15:00,291.63,291.64,291.29,291.3,1200.0,284.5411,284.5509,284.2094,284.2192,1200.0
2023-04-18 11:20:00,291.08,291.16,290.79,290.79,4200.0,284.0045,284.0826,283.7216,283.7216,4200.0
2023-04-18 11:25:00,290.95,290.99,290.68,290.74,2575.0,283.8777,283.9167,283.6142,283.6728,2575.0
2023-04-18 11:30:00,290.75,290.83,290.58,290.6,2084.0,283.6825,283.7606,283.5167,283.5362,2084.0
2023-04-18 11:35:00,290.59,290.75,290.0,290.0,2431.0,283.5264,283.6825,282.9508,282.9508,2431.0
2023-04-18 11:40:00,290.11,290.26,290.02,290.09,2161.0,283.0581,283.2044,282.9703,283.0386,2161.0
2023-04-18 11:45:00,290.06,290.15,289.8,290.15,2400.0,283.0093,283.0971,282.7556,283.0971,2400.0
2023-04-18 11:50:00,290.08,290.1,289.8,289.95,2518.0,283.0288,283.0483,282.7556,282.902,2518.0
2023-04-18 11:55:00,289.99,290.06,289.99,290.06,501.0,282.941,283.0093,282.941,283.0093,501.0
2023-04-18 12:00:00,290.06,290.43,289.79,289.87,4903.0,283.0093,283.3703,282.7459,282.8239,4903.0
2023-04-18 12:05:00,289.86,289.94,289.79,289.94,938.0,282.8142,282.8922,282.7459,282.8922,938.0
2023-04-18 12:10:00,290.01,290.19,290.01,290.19,812.0,282.9605,283.1361,282.9605,283.1361,812.0
2023-04-18 12:15:00,290.2,290.2,290.02,290.12,1272.0,283.1459,283.1459,282.9703,283.0678,1272.0
2023-04-18 12:20:00,290.1,290.1,290.0,290.01,2357.0,283.0483,283.0483,282.9508,282.9605,2357.0
2023-04-18 12:25:00,289.96,290.19,289.91,290.19,1100.0,282.9117,283.1361,282.863,283.1361,1100.0
2023-04-18 12:30:00,290.24,290.24,289.97,289.97,1346.0,283.1849,283.1849,282.9215,282.9215,1346.0
2023-04-18 12:35:00,289.93,289.94,289.74,289.84,3805.0,282.8825,282.8922,282.6971,282.7947,3805.0
2023-04-18 12:40:00,289.72,289.78,289.59,289.71,2195.0,282.6776,282.7361,282.5507,282.6678,2195.0
2023-04-18 12:45:00,289.64,289.64,289.32,289.41,2310.0,282.5995,282.5995,282.2873,282.3751,2310.0
2023-04-18 12:50:00,289.45,289.45,289.03,289.27,2500.0,282.4141,282.4141,282.0043,282.2385,2500.0
2023-04-18 12:55:00,289.28,289.3,289.07,289.1,1348.0,282.2483,282.2678,282.0434,282.0726,1348.0
2023-04-18 13:00:00,289.13,289.31,289.13,289.28,2002.0,282.1019,282.2775,282.1019,282.2483,2002.0
2023-04-18 13:05:00,289.28,289.53,289.25,289.53,3941.0,282.2483,282.4922,282.219,282.4922,3941.0
2023-04-18 13:10:00,289.53,289.67,289.52,289.58,2317.0,282.4922,282.6288,282.4824,282.541,2317.0
2023-04-18 13:15:00,289.51,289.51,289.34,289.35,1002.0,282.4727,282.4727,282.3068,282.3166,1002.0
2023-04-18 13:20:00,289.42,289.42,289.42,289.42,100.0,282.3849,282.3849,282.3849,282.3849,100.0
2023-04-18 13:25:00,289.42,289.5,289.4,289.46,1715.0,282.3849,282.4629,282.3654,282.4239,1715.0
2023-04-18 13:30:00,289.42,289.52,289.42,289.5,1803.0,282.3849,282.4824,282.3849,282.4629,1803.0
2023-04-18 13:35:00,289.52,289.83,289.52,289.62,3363.0,282.4824,282.7849,282.4824,282.58,3363.0
2023-04-18 13:40:00,289.63,289.65,289.62,289.65,510.0,282.5898,282.6093,282.58,282.6093,510.0
2023-04-18 13:45:00,289.73,289.87,289.73,289.81,2100.0,282.6873,282.8239,282.6873,282.7654,2100.0
2023-04-18 13:50:00,289.91,290.01,289.91,289.95,3536.0,282.863,282.9605,282.863,282.902,3536.0
2023-04-18 13:55:00,289.88,289.93,289.68,289.68,500.0,282.8337,282.8825,282.6385,282.6385,500.0
2023-04-18 14:00:00,289.8,289.92,289.79,289.9,4669.0,282.7556,282.8727,282.7459,282.8532,4669.0
2023-04-18 14:05:00,289.88,289.9,289.71,289.84,3499.0,282.8337,282.8532,282.6678,282.7947,3499.0
2023-04-18 14:10:00,289.83,290.04,289.75,289.93,3057.0,282.7849,282.9898,282.7068,282.8825,3057.0
2023-04-18 14:15:00,289.93,290.27,289.93,290.2,2797.0,282.8825,283.2142,282.8825,283.1459,2797.0
2023-04-18 14:20:00,290.22,290.49,290.22,290.49,700.0,283.1654,283.4289,283.1654,283.4289,700.0
2023-04-18 14:25:00,290.59,290.6,290.55,290.6,700.0,283.5264,283.5362,283.4874,283.5362,700.0
2023-04-18 14:30:00,290.54,290.68,290.49,290.68,1086.0,283.4776,283.6142,283.4289,283.6142,1086.0
2023-04-18 14:35:00,290.61,290.77,290.61,290.76,734.0,283.5459,283.702,283.5459,283.6923,734.0
2023-04-18 14:40:00,290.71,290.71,290.29,290.36,1100.0,283.6435,283.6435,283.2337,283.302,1100.0
2023-04-18 14:45:00,290.24,290.24,289.66,289.89,2423.0,283.1849,283.1849,282.619,282.8434,2423.0
2023-04-18 14:50:00,289.87,289.98,289.82,289.98,1121.0,282.8239,282.9313,282.7751,282.9313,1121.0
2023-04-18 14:55:00,290.04,290.13,290.04,290.13,1053.0,282.9898,283.0776,282.9898,283.0776,1053.0
2023-04-18 15:00:00,290.22,290.24,289.97,290.16,1521.0,283.1654,283.1849,282.9215,283.1069,1521.0
2023-04-18 15:05:00,290.16,290.3,290.14,290.14,1712.0,283.1069,283.2435,283.0874,283.0874,1712.0
2023-04-18 15:10:00,290.13,290.18,289.9,289.9,2312.0,283.0776,283.1264,282.8532,282.8532,2312.0
2023-04-18 15:15:00,289.83,290.01,289.69,290.0,2871.0,282.7849,282.9605,282.6483,282.9508,2871.0
2023-04-18 15:20:00,290.01,290.1,289.99,289.99,1182.0,282.9605,283.0483,282.941,282.941,1182.0
2023-04-18 15:25:00,289.91,290.21,289.91,290.21,2197.0,282.863,283.1557,282.863,283.1557,2197.0
2023-04-18 15:30:00,290.15,290.34,290.06,290.34,2688.0,283.0971,283.2825,283.0093,283.2825,2688.0
2023-04-18 15:35:00,290.32,290.62,290.31,290.45,3083.0,283.263,283.5557,283.2532,283.3898,3083.0
2023-04-18 15:40:00,290.38,290.49,290.36,290.49,1501.0,283.3215,283.4289,283.302,283.4289,1501.0
2023-04-18 15:45:00,290.47,290.61,290.43,290.49,4047.0,283.4093,283.5459,283.3703,283.4289,4047.0
2023-04-18 15:50:00,290.44,290.7,290.35,290.47,7945.0,283.3801,283.6338,283.2923,283.4093,7945.0
2023-04-18 15:55:00,290.44,290.55,290.21,290.45,35849.0,283.3801,283.4874,283.1557,283.3898,35849.0
2023-04-19 09:30:00,289.69,289.78,289.17,289.4,8780.0,282.6483,282.7361,282.1409,282.3654,8780.0
2023-04-19 09:35:00,289.64,289.64,288.66,289.0,3307.0,282.5995,282.5995,281.6433,281.9751,3307.0
2023-04-19 09:40:00,288.87,289.19,288.69,288.94,6185.0,281.8482,282.1605,281.6726,281.9165,6185.0
2023-04-19 09:45:00,288.71,288.72,287.73,287.75,1942.0,281.6921,281.7019,280.7359,280.7555,1942.0
2023-04-19 09:50:00,287.92,288.5,287.71,288.5,1617.0,280.9213,281.4872,280.7164,281.4872,1617.0
2023-04-19 09:55:00,288.5,288.8,288.14,288.29,3325.0,281.4872,281.7799,281.136,281.2823,3325.0
2023-04-19 10:00:00,288.54,288.86,288.54,288.78,527.0,281.5263,281.8385,281.5263,281.7604,527.0
2023-04-19 10:05:00,288.93,289.22,288.93,289.04,1009.0,281.9068,282.1897,281.9068,282.0141,1009.0
2023-04-19 10:10:00,288.98,289.02,288.84,289.01,1022.0,281.9556,281.9946,281.819,281.9848,1022.0
2023-04-19 10:15:00,288.73,288.85,288.67,288.67,699.0,281.7116,281.8287,281.6531,281.6531,699.0
2023-04-19 10:20:00,288.6,288.79,288.53,288.6,900.0,281.5848,281.7702,281.5165,281.5848,900.0
2023-04-19 10:25:00,288.64,288.92,288.23,288.75,16762.0,281.6238,281.897,281.2238,281.7312,16762.0
2023-04-19 10:30:00,288.71,288.93,288.47,288.72,2900.0,281.6921,281.9068,281.458,281.7019,2900.0
2023-04-19 10:35:00,288.75,288.75,288.42,288.59,2946.0,281.7312,281.7312,281.4092,281.575,2946.0
2023-04-19 10:40:00,288.68,288.83,288.49,288.57,6373.0,281.6629,281.8092,281.4775,281.5555,6373.0
2023-04-19 10:45:00,288.59,288.86,288.43,288.73,3364.0,281.575,281.8385,281.4189,281.7116,3364.0
2023-04-19 10:50:00,288.77,289.25,288.77,288.97,9015.0,281.7507,282.219,281.7507,281.9458,9015.0
2023-04-19 10:55:00,288.95,289.03,288.7,288.83,2200.0,281.9263,282.0043,281.6824,281.8092,2200.0
2023-04-19 11:00:00,288.72,288.72,288.03,288.09,1323.0,281.7019,281.7019,281.0287,281.0872,1323.0
2023-04-19 11:05:00,288.19,288.28,288.15,288.15,838.0,281.1848,281.2726,281.1457,281.1457,838.0
2023-04-19 11:10:00,288.08,288.28,288.07,288.18,2400.0,281.0774,281.2726,281.0677,281.175,2400.0
2023-04-19 11:15:00,288.15,288.28,288.15,288.28,1184.0,281.1457,281.2726,281.1457,281.2726,1184.0
2023-04-19 11:20:00,288.37,288.41,288.3,288.31,1423.0,281.3604,281.3994,281.2921,281.3018,1423.0
2023-04-19 11:25:00,288.18,288.22,288.01,288.16,1900.0,281.175,281.214,281.0091,281.1555,1900.0
2023-04-19 11:30:00,288.17,288.17,287.93,288.03,2577.0,281.1652,281.1652,280.9311,281.0287,2577.0
2023-04-19 11:35:00,287.98,288.3,287.96,288.3,3398.0,280.9799,281.2921,280.9604,281.2921,3398.0
2023-04-19 11:40:00,288.3,288.3,288.1,288.28,900.0,281.2921,281.2921,281.097,281.2726,900.0
2023-04-19 11:45:00,288.06,288.26,288.06,288.15,1898.0,281.0579,281.2531,281.0579,281.1457,1898.0
2023-04-19 11:50:00,288.13,288.17,288.02,288.04,907.0,281.1262,281.1652,281.0189,281.0384,907.0
2023-04-19 11:55:00,288.03,288.49,288.03,288.37,2605.0,281.0287,281.4775,281.0287,281.3604,2605.0
2023-04-19 12:00:00,288.28,288.43,288.27,288.31,615.0,281.2726,281.4189,281.2628,281.3018,615.0
2023-04-19 12:05:00,288.36,288.39,288.17,288.23,1431.0,281.3506,281.3799,281.1652,281.2238,1431.0
2023-04-19 12:10:00,288.19,288.22,288.07,288.16,1028.0,281.1848,281.214,281.0677,281.1555,1028.0
2023-04-19 12:15:00,288.19,288.19,288.19,288.19,100.0,281.1848,281.1848,281.1848,281.1848,100.0
2023-04-19 12:20:00,288.19,288.19,287.86,287.86,1300.0,281.1848,281.1848,280.8628,280.8628,1300.0
2023-04-19 12:25:00,287.84,287.84,287.84,287.84,100.0,280.8433,280.8433,280.8433,280.8433,100.0
2023-04-19 12:30:00,287.82,287.82,287.82,287.82,209.0,280.8238,280.8238,280.8238,280.8238,209.0
2023-04-19 12:35:00,287.8,287.92,287.78,287.78,1610.0,280.8042,280.9213,280.7847,280.7847,1610.0
2023-04-19 12:40:00,287.81,287.81,287.71,287.75,400.0,280.814,280.814,280.7164,280.7555,400.0
2023-04-19 12:45:00,287.76,287.76,287.45,287.56,1410.0,280.7652,280.7652,280.4628,280.5701,1410.0
2023-04-19 12:50:00,287.62,288.14,287.62,288.14,4059.0,280.6286,281.136,280.6286,281.136,4059.0
2023-04-19 12:55:00,288.03,288.34,287.92,288.0,11725.0,281.0287,281.3311,280.9213,280.9994,11725.0
2023-04-19 13:00:00,288.12,288.25,288.02,288.19,2101.0,281.1165,281.2433,281.0189,281.1848,2101.0
2023-04-19 13:05:00,288.29,288.47,288.21,288.47,4600.0,281.2823,281.458,281.2043,281.458,4600.0
2023-04-19 13:10:00,288.31,288.37,288.1,288.18,1801.0,281.3018,281.3604,281.097,281.175,1801.0
2023-04-19 13:15:00,288.12,288.21,288.04,288.21,2200.0,281.1165,281.2043,281.0384,281.2043,2200.0
2023-04-19 13:20:00,288.15,288.33,288.08,288.33,1038.0,281.1457,281.3214,281.0774,281.3214,1038.0
2023-04-19 13:25:00,288.28,288.45,288.23,288.23,2236.0,281.2726,281.4384,281.2238,281.2238,2236.0
2023-04-19 13:30:00,288.31,288.31,288.12,288.13,1795.0,281.3018,281.3018,281.1165,281.1262,1795.0
2023-04-19 13:35:00,288.2,288.29,288.19,288.25,3819.0,281.1945,281.2823,281.1848,281.2433,3819.0
2023-04-19 13:40:00,288.3,288.35,288.26,288.28,3136.0,281.2921,281.3409,281.2531,281.2726,3136.0
2023-04-19 13:45:00,288.21,288.32,288.18,288.32,1616.0,281.2043,281.3116,281.175,281.3116,1616.0
2023-04-19 13:50:00,288.34,288.36,288.25,288.3,2683.0,281.3311,281.3506,281.2433,281.2921,2683.0
2023-04-19 13:55:00,288.24,288.35,288.22,288.35,800.0,281.2335,281.3409,281.214,281.3409,800.0
2023-04-19 14:00:00,288.35,288.5,288.13,288.19,6090.0,281.3409,281.4872,281.1262,281.1848,6090.0
2023-04-19 14:05:00,288.17,288.36,288.16,288.2,3034.0,281.1652,281.3506,281.1555,281.1945,3034.0
2023-04-19 14:10:00,288.15,288.21,288.13,288.19,1900.0,281.1457,281.2043,281.1262,281.1848,1900.0
2023-04-19 14:15:00,288.19,288.36,288.13,288.34,3401.0,281.1848,281.3506,281.1262,281.3311,3401.0
2023-04-19 14:20:00,288.35,288.72,288.3,288.72,1464.0,281.3409,281.7019,281.2921,281.7019,1464.0
2023-04-19 14:25:00,288.73,288.98,288.73,288.98,1122.0,281.7116,281.9556,281.7116,281.9556,1122.0
2023-04-19 14:30:00,288.97,288.97,288.84,288.86,1796.0,281.9458,281.9458,281.819,281.8385,1796.0
2023-04-19 14:35:00,288.76,288.86,288.76,288.86,1566.0,281.7409,281.8385,281.7409,281.8385,1566.0
2023-04-19 14:40:00,288.92,288.93,288.85,288.88,1130.0,281.897,281.9068,281.8287,281.858,1130.0
2023-04-19 14:45:00,288.87,289.16,288.79,289.16,3494.0,281.8482,282.1312,281.7702,282.1312,3494.0
2023-04-19 14:50:00,289.12,289.21,289.04,289.04,2003.0,282.0922,282.18,282.0141,282.0141,2003.0
2023-04-19 14:55:00,288.91,289.13,288.8,289.13,1700.0,281.8873,282.1019,281.7799,282.1019,1700.0
2023-04-19 15:00:00,289.2,289.32,289.13,289.26,3098.0,282.1702,282.2873,282.1019,282.2288,3098.0
2023-04-19 15:05:00,289.27,289.27,289.27,289.27,400.0,282.2385,282.2385,282.2385,282.2385,400.0
2023-04-19 15:10:00,289.23,289.49,289.23,289.42,5504.0,282.1995,282.4532,282.1995,282.3849,5504.0
2023-04-19 15:15:00,289.42,289.42,289.0,289.07,1600.0,282.3849,282.3849,281.9751,282.0434,1600.0
2023-04-19 15:20:00,289.15,289.15,289.03,289.06,800.0,282.1214,282.1214,282.0043,282.0336,800.0
2023-04-19 15:25:00,289.02,289.07,288.82,288.85,3200.0,281.9946,282.0434,281.7994,281.8287,3200.0
2023-04-19 15:30:00,288.82,288.93,288.67,288.67,3925.0,281.7994,281.9068,281.6531,281.6531,3925.0
2023-04-19 15:35:00,288.65,288.98,288.65,288.98,4152.0,281.6336,281.9556,281.6336,281.9556,4152.0
2023-04-19 15:40:00,289.03,289.16,288.74,288.89,5591.0,282.0043,282.1312,281.7214,281.8677,5591.0
2023-04-19 15:45:00,288.9,288.9,288.6,288.81,8740.0,281.8775,281.8775,281.5848,281.7897,8740.0
2023-04-19 15:50:00,288.8,289.1,288.19,288.98,11279.0,281.7799,282.0726,281.1848,281.9556,11279.0
2023-04-19 15:55:00,289.04,289.1,288.66,288.84,29585.0,282.0141,282.0726,281.6433,281.819,29585.0
2023-04-20 09:30:00,287.7,287.7,286.06,287.26,10185.0,280.7067,280.7067,279.1065,280.2774,10185.0
2023-04-20 09:35:00,287.79,288.18,287.76,287.76,503.0,280.7945,281.175,280.7652,280.7652,503.0
2023-04-20 09:40:00,287.68,288.02,287.56,287.87,1458.0,280.6872,281.0189,280.5701,280.8725,1458.0
2023-04-20 09:45:00,287.66,287.92,287.46,287.5,1309.0,280.6676,280.9213,280.4725,280.5115,1309.0
2023-04-20 09:50:00,287.4,287.62,287.39,287.62,332.0,280.414,280.6286,280.4042,280.6286,332.0
2023-04-20 09:55:00,287.49,287.69,287.48,287.69,300.0,280.5018,280.6969,280.492,280.6969,300.0
2023-04-20 10:00:00,287.83,288.17,287.83,287.96,1472.0,280.8335,281.1652,280.8335,280.9604,1472.0
2023-04-20 10:05:00,288.32,288.55,288.32,288.34,900.0,281.3116,281.536,281.3116,281.3311,900.0
2023-04-20 10:10:00,288.35,288.43,287.79,288.13,3706.0,281.3409,281.4189,280.7945,281.1262,3706.0
2023-04-20 10:15:00,288.13,288.13,287.94,288.13,2400.0,281.1262,281.1262,280.9408,281.1262,2400.0
2023-04-20 10:20:00,288.06,288.06,287.08,287.76,7715.0,281.0579,281.0579,280.1017,280.7652,7715.0
2023-04-20 10:25:00,287.81,288.08,287.8,287.98,2398.0,280.814,281.0774,280.8042,280.9799,2398.0
2023-04-20 10:30:00,288.12,288.25,288.12,288.25,1069.0,281.1165,281.2433,281.1165,281.2433,1069.0
2023-04-20 10:35:00,288.25,288.33,288.0,288.05,2482.0,281.2433,281.3214,280.9994,281.0482,2482.0
2023-04-20 10:40:00,288.18,288.45,288.18,288.45,4388.0,281.175,281.4384,281.175,281.4384,4388.0
2023-04-20 10:45:00,288.47,288.56,288.24,288.4,2725.0,281.458,281.5458,281.2335,281.3897,2725.0
2023-04-20 10:50:00,288.4,288.47,287.9,287.9,6025.0,281.3897,281.458,280.9018,280.9018,6025.0
2023-04-20 10:55:00,287.85,288.18,287.84,288.11,1700.0,280.853,281.175,280.8433,281.1067,1700.0
2023-04-20 11:00:00,288.16,288.16,288.05,288.12,770.0,281.1555,281.1555,281.0482,281.1165,770.0
2023-04-20 11:05:00,288.02,288.08,287.89,287.96,3549.0,281.0189,281.0774,280.8921,280.9604,3549.0
2023-04-20 11:10:00,287.96,288.3,287.96,288.26,5125.0,280.9604,281.2921,280.9604,281.2531,5125.0
2023-04-20 11:15:00,288.21,288.21,288.01,288.19,1665.0,281.2043,281.2043,281.0091,281.1848,1665.0
2023-04-20 11:20:00,288.2,288.34,288.2,288.3,1723.0,281.1945,281.3311,281.1945,281.2921,1723.0
2023-04-20 11:25:00,288.24,288.25,288.06,288.13,900.0,281.2335,281.2433,281.0579,281.1262,900.0
2023-04-20 11:30:00,288.19,288.33,288.19,288.33,311.0,281.1848,281.3214,281.1848,281.3214,311.0
2023-04-20 11:35:00,288.28,288.32,288.11,288.14,1199.0,281.2726,281.3116,281.1067,281.136,1199.0
2023-04-20 11:40:00,288.08,288.21,288.08,288.13,1800.0,281.0774,281.2043,281.0774,281.1262,1800.0
2023-04-20 11:45:00,288.2,288.38,288.19,288.38,3429.0,281.1945,281.3701,281.1848,281.3701,3429.0
2023-04-20 11:50:00,288.33,288.48,288.15,288.25,3539.0,281.3214,281.4677,281.1457,281.2433,3539.0
2023-04-20 11:55:00,288.18,288.28,287.56,287.78,4402.0,281.175,281.2726,280.5701,280.7847,4402.0
2023-04-20 12:00:00,287.78,287.93,287.4,287.4,2711.0,280.7847,280.9311,280.414,280.414,2711.0
2023-04-20 12:05:00,287.4,287.46,287.14,287.36,12695.0,280.414,280.4725,280.1603,280.3749,12695.0
2023-04-20 12:10:00,287.4,287.51,287.27,287.41,2300.0,280.414,280.5213,280.2871,280.4237,2300.0
2023-04-20 12:15:00,287.57,287.79,287.5,287.79,2100.0,280.5798,280.7945,280.5115,280.7945,2100.0
2023-04-20 12:20:00,287.82,287.93,287.78,287.86,2261.0,280.8238,280.9311,280.7847,280.8628,2261.0
2023-04-20 12:25:00,287.85,287.96,287.84,287.9,800.0,280.853,280.9604,280.8433,280.9018,800.0
2023-04-20 12:30:00,287.9,288.06,287.79,287.99,4148.0,280.9018,281.0579,280.7945,280.9896,4148.0
2023-04-20 12:35:00,287.99,288.0,287.58,287.6,9663.0,280.9896,280.9994,280.5896,280.6091,9663.0
2023-04-20 12:40:00,287.68,287.68,287.47,287.59,1801.0,280.6872,280.6872,280.4823,280.5993,1801.0
2023-04-20 12:45:00,287.6,287.8,287.56,287.69,1601.0,280.6091,280.8042,280.5701,280.6969,1601.0
2023-04-20 12:50:00,287.69,287.76,287.66,287.72,1603.0,280.6969,280.7652,280.6676,280.7262,1603.0
2023-04-20 12:55:00,287.72,287.87,287.7,287.87,2214.0,280.7262,280.8725,280.7067,280.8725,2214.0
2023-04-20 13:00:00,287.99,288.11,287.82,287.82,5606.0,280.9896,281.1067,280.8238,280.8238,5606.0
2023-04-20 13:05:00,287.84,287.88,287.83,287.84,1703.0,280.8433,280.8823,280.8335,280.8433,1703.0
2023-04-20 13:10:00,287.88,288.1,287.81,288.1,3520.0,280.8823,281.097,280.814,281.097,3520.0
2023-04-20 13:15:00,288.16,288.29,288.13,288.29,1000.0,281.1555,281.2823,281.1262,281.2823,1000.0
2023-04-20 13:20:00,288.29,288.3,288.29,288.3,800.0,281.2823,281.2921,281.2823,281.2921,800.0
2023-04-20 13:25:00,288.35,288.45,288.35,288.42,2190.0,281.3409,281.4384,281.3409,281.4092,2190.0
2023-04-20 13:30:00,288.45,288.5,288.41,288.47,3547.0,281.4384,281.4872,281.3994,281.458,3547.0
2023-04-20 13:35:00,288.44,288.76,288.44,288.68,2515.0,281.4287,281.7409,281.4287,281.6629,2515.0
2023-04-20 13:40:00,288.68,288.68,288.58,288.63,2232.0,281.6629,281.6629,281.5653,281.6141,2232.0
2023-04-20 13:45:00,288.59,288.61,288.58,288.61,598.0,281.575,281.5946,281.5653,281.5946,598.0
2023-04-20 13:50:00,288.58,288.69,288.42,288.67,4206.0,281.5653,281.6726,281.4092,281.6531,4206.0
2023-04-20 13:55:00,288.63,288.63,288.36,288.52,2112.0,281.6141,281.6141,281.3506,281.5067,2112.0
2023-04-20 14:00:00,288.46,288.49,288.28,288.38,4063.0,281.4482,281.4775,281.2726,281.3701,4063.0
2023-04-20 14:05:00,288.38,288.38,288.11,288.18,1916.0,281.3701,281.3701,281.1067,281.175,1916.0
2023-04-20 14:10:00,288.18,288.38,288.18,288.38,1314.0,281.175,281.3701,281.175,281.3701,1314.0
2023-04-20 14:15:00,288.42,288.42,288.26,288.38,2180.0,281.4092,281.4092,281.2531,281.3701,2180.0
2023-04-20 14:20:00,288.41,288.56,288.36,288.5,1566.0,281.3994,281.5458,281.3506,281.4872,1566.0
2023-04-20 14:25:00,288.47,288.47,288.09,288.12,2840.0,281.458,281.458,281.0872,281.1165,2840.0
2023-04-20 14:30:00,288.12,288.13,287.84,287.84,2065.0,281.1165,281.1262,280.8433,280.8433,2065.0
2023-04-20 14:35:00,287.85,287.85,287.54,287.55,1300.0,280.853,280.853,280.5506,280.5603,1300.0
2023-04-20 14:40:00,287.54,287.68,287.53,287.63,1653.0,280.5506,280.6872,280.5408,280.6384,1653.0
2023-04-20 14:45:00,287.63,287.82,287.54,287.57,2700.0,280.6384,280.8238,280.5506,280.5798,2700.0
2023-04-20 14:50:00,287.61,287.7,287.58,287.63,1700.0,280.6189,280.7067,280.5896,280.6384,1700.0
2023-04-20 14:55:00,287.63,287.96,287.51,287.93,1700.0,280.6384,280.9604,280.5213,280.9311,1700.0
2023-04-20 15:00:00,287.88,288.03,287.66,287.66,2028.0,280.8823,281.0287,280.6676,280.6676,2028.0
2023-04-20 15:05:00,287.62,287.81,287.61,287.76,1199.0,280.6286,280.814,280.6189,280.7652,1199.0
2023-04-20 15:10:00,287.76,287.77,287.39,287.44,2706.0,280.7652,280.775,280.4042,280.453,2706.0
2023-04-20 15:15:00,287.35,287.36,287.04,287.04,2677.0,280.3652,280.3749,280.0627,280.0627,2677.0
2023-04-20 15:20:00,287.01,287.19,286.88,287.07,3058.0,280.0334,280.2091,279.9066,280.092,3058.0
2023-04-20 15:25:00,287.03,287.13,286.75,286.84,2723.0,280.053,280.1505,279.7798,279.8676,2723.0
2023-04-20 15:30:00,286.86,287.18,286.86,287.11,4783.0,279.8871,280.1993,279.8871,280.131,4783.0
2023-04-20 15:35:00,287.09,287.33,286.95,287.32,3788.0,280.1115,280.3457,279.9749,280.3359,3788.0
2023-04-20 15:40:00,287.31,287.4,287.12,287.28,5571.0,280.3262,280.414,280.1408,280.2969,5571.0
2023-04-20 15:45:00,287.36,287.5,287.27,287.5,4522.0,280.3749,280.5115,280.2871,280.5115,4522.0
2023-04-20 15:50:00,287.47,287.91,287.37,287.91,8054.0,280.4823,280.9116,280.3847,280.9116,8054.0
2023-04-20 15:55:00,287.98,288.21,287.39,287.87,37195.0,280.9799,281.2043,280.4042,280.8725,37195.0
2023-04-21 09:30:00,289.73,289.73,289.44,289.66,24739.0,282.6873,282.6873,282.4044,282.619,24739.0
2023-04-21 09:35:00,289.09,289.38,288.85,289.38,1200.0,282.0629,282.3458,281.8287,282.3458,1200.0
2023-04-21 09:40:00,289.48,289.74,289.48,289.68,1053.0,282.4434,282.6971,282.4434,282.6385,1053.0
2023-04-21 09:45:00,289.76,289.96,289.76,289.89,697.0,282.7166,282.9117,282.7166,282.8434,697.0
2023-04-21 09:50:00,289.63,289.8,289.29,289.35,4178.0,282.5898,282.7556,282.258,282.3166,4178.0
2023-04-21 09:55:00,289.38,289.38,289.02,289.32,1900.0,282.3458,282.3458,281.9946,282.2873,1900.0
2023-04-21 10:00:00,289.25,289.25,288.93,289.05,3060.0,282.219,282.219,281.9068,282.0239,3060.0
2023-04-21 10:05:00,288.93,289.44,288.93,289.42,1410.0,281.9068,282.4044,281.9068,282.3849,1410.0
2023-04-21 10:10:00,289.29,289.79,289.28,289.79,2058.0,282.258,282.7459,282.2483,282.7459,2058.0
2023-04-21 10:15:00,289.78,290.19,289.53,290.19,18581.0,282.7361,283.1361,282.4922,283.1361,18581.0
2023-04-21 10:20:00,290.19,290.62,290.16,290.38,2306.0,283.1361,283.5557,283.1069,283.3215,2306.0
2023-04-21 10:25:00,290.4,290.46,290.21,290.32,822.0,283.341,283.3996,283.1557,283.263,822.0
2023-04-21 10:30:00,290.36,290.36,290.18,290.26,848.0,283.302,283.302,283.1264,283.2044,848.0
2023-04-21 10:35:00,290.18,290.19,290.07,290.14,501.0,283.1264,283.1361,283.0191,283.0874,501.0
2023-04-21 10:40:00,290.0,290.0,289.68,289.72,2670.0,282.9508,282.9508,282.6385,282.6776,2670.0
2023-04-21 10:45:00,289.56,289.9,289.31,289.7,3720.0,282.5215,282.8532,282.2775,282.6581,3720.0
2023-04-21 10:50:00,289.81,290.02,289.81,289.9,1700.0,282.7654,282.9703,282.7654,282.8532,1700.0
2023-04-21 10:55:00,289.94,289.94,289.81,289.83,500.0,282.8922,282.8922,282.7654,282.7849,500.0
2023-04-21 11:00:00,289.86,290.5,289.86,290.5,2500.0,282.8142,283.4386,282.8142,283.4386,2500.0
2023-04-21 11:05:00,290.55,290.55,290.26,290.27,1392.0,283.4874,283.4874,283.2044,283.2142,1392.0
2023-04-21 11:10:00,290.44,290.79,290.39,290.79,7212.0,283.3801,283.7216,283.3313,283.7216,7212.0
2023-04-21 11:15:00,290.77,290.82,290.67,290.77,2300.0,283.702,283.7508,283.6045,283.702,2300.0
2023-04-21 11:20:00,290.74,290.98,290.73,290.98,11300.0,283.6728,283.9069,283.663,283.9069,11300.0
2023-04-21 11:25:00,291.09,291.14,290.79,290.91,1500.0,284.0143,284.0631,283.7216,283.8386,1500.0
2023-04-21 11:30:00,291.01,291.13,290.95,291.13,500.0,283.9362,284.0533,283.8777,284.0533,500.0
2023-04-21 11:35:00,291.1,291.13,290.68,290.69,729.0,284.024,284.0533,283.6142,283.624,729.0
2023-04-21 11:40:00,290.88,291.02,290.59,290.59,2979.0,283.8094,283.946,283.5264,283.5264,2979.0
2023-04-21 11:45:00,290.59,290.74,290.35,290.35,872.0,283.5264,283.6728,283.2923,283.2923,872.0
2023-04-21 11:50:00,290.32,290.56,290.18,290.38,3200.0,283.263,283.4972,283.1264,283.3215,3200.0
2023-04-21 11:55:00,290.38,290.56,290.38,290.42,512.0,283.3215,283.4972,283.3215,283.3606,512.0
2023-04-21 12:00:00,290.6,290.85,290.6,290.85,956.0,283.5362,283.7801,283.5362,283.7801,956.0
2023-04-21 12:05:00,290.93,291.06,290.93,291.05,810.0,283.8582,283.985,283.8582,283.9752,810.0
2023-04-21 12:10:00,291.02,291.11,290.96,291.02,1661.0,283.946,284.0338,283.8874,283.946,1661.0
2023-04-21 12:15:00,291.1,291.11,291.04,291.04,900.0,284.024,284.0338,283.9655,283.9655,900.0
2023-04-21 12:20:00,291.07,291.08,290.8,290.98,1801.0,283.9948,284.0045,283.7313,283.9069,1801.0
2023-04-21 12:25:00,290.98,291.05,290.96,291.0,1700.0,283.9069,283.9752,283.8874,283.9265,1700.0
2023-04-21 12:30:00,291.07,291.14,290.92,291.14,1300.0,283.9948,284.0631,283.8484,284.0631,1300.0
2023-04-21 12:35:00,291.19,291.48,291.19,291.48,1697.0,284.1118,284.3948,284.1118,284.3948,1697.0
2023-04-21 12:40:00,291.36,291.42,291.29,291.31,1400.0,284.2777,284.3362,284.2094,284.2289,1400.0
2023-04-21 12:45:00,291.28,291.4,291.2,291.2,1392.0,284.1997,284.3167,284.1216,284.1216,1392.0
2023-04-21 12:50:00,290.96,291.17,290.94,291.16,775.0,283.8874,284.0923,283.8679,284.0826,775.0
2023-04-21 12:55:00,291.17,291.23,290.97,291.18,1442.0,284.0923,284.1509,283.8972,284.1021,1442.0
2023-04-21 13:00:00,291.19,291.33,291.19,291.33,801.0,284.1118,284.2484,284.1118,284.2484,801.0
2023-04-21 13:05:00,291.35,291.59,291.35,291.59,1100.0,284.268,284.5021,284.268,284.5021,1100.0
2023-04-21 13:10:00,291.54,291.54,291.33,291.41,817.0,284.4533,284.4533,284.2484,284.3265,817.0
2023-04-21 13:15:00,291.34,291.34,291.17,291.23,2956.0,284.2582,284.2582,284.0923,284.1509,2956.0
2023-04-21 13:20:00,291.23,291.38,291.12,291.38,3189.0,284.1509,284.2972,284.0435,284.2972,3189.0
2023-04-21 13:25:00,291.37,291.61,291.37,291.61,1703.0,284.2875,284.5216,284.2875,284.5216,1703.0
2023-04-21 13:30:00,291.63,291.9,291.63,291.9,1814.0,284.5411,284.8046,284.5411,284.8046,1814.0
2023-04-21 13:35:00,291.91,291.91,291.31,291.68,4899.0,284.8143,284.8143,284.2289,284.5899,4899.0
2023-04-21 13:40:00,291.78,292.12,291.78,292.12,4101.0,284.6875,285.0192,284.6875,285.0192,4101.0
2023-04-21 13:45:00,292.05,292.21,292.0,292.0,2961.0,284.9509,285.107,284.9022,284.9022,2961.0
2023-04-21 13:50:00,292.11,292.15,291.85,292.0,1300.0,285.0095,285.0485,284.7558,284.9022,1300.0
2023-04-21 13:55:00,292.0,292.02,291.74,291.86,4499.0,284.9022,284.9217,284.6485,284.7656,4499.0
2023-04-21 14:00:00,291.83,292.25,291.83,292.25,1780.0,284.7363,285.1461,284.7363,285.1461,1780.0
2023-04-21 14:05:00,292.21,292.21,291.99,291.99,900.0,285.107,285.107,284.8924,284.8924,900.0
2023-04-21 14:10:00,292.08,292.24,292.07,292.21,2802.0,284.9802,285.1363,284.9704,285.107,2802.0
2023-04-21 14:15:00,292.25,292.27,292.07,292.08,2394.0,285.1461,285.1656,284.9704,284.9802,2394.0
2023-04-21 14:20:00,292.1,292.19,292.1,292.19,1200.0,284.9997,285.0875,284.9997,285.0875,1200.0
2023-04-21 14:25:00,292.19,292.34,292.13,292.34,3213.0,285.0875,285.2339,285.029,285.2339,3213.0
2023-04-21 14:30:00,292.36,292.43,292.1,292.24,3070.0,285.2534,285.3217,284.9997,285.1363,3070.0
2023-04-21 14:35:00,292.26,292.26,291.94,292.19,1714.0,285.1558,285.1558,284.8436,285.0875,1714.0
2023-04-21 14:40:00,292.17,292.27,292.17,292.2,1700.0,285.068,285.1656,285.068,285.0973,1700.0
2023-04-21 14:45:00,292.19,292.3,292.03,292.3,3026.0,285.0875,285.1949,284.9314,285.1949,3026.0
2023-04-21 14:50:00,292.23,292.47,292.15,292.4,10126.0,285.1266,285.3607,285.0485,285.2924,10126.0
2023-04-21 14:55:00,292.37,292.6,292.36,292.57,2556.0,285.2632,285.4876,285.2534,285.4583,2556.0
2023-04-21 15:00:00,292.54,292.56,292.3,292.3,2606.0,285.429,285.4485,285.1949,285.1949,2606.0
2023-04-21 15:05:00,292.32,292.38,292.08,292.2,4192.0,285.2144,285.2729,284.9802,285.0973,4192.0
2023-04-21 15:10:00,292.23,292.34,292.06,292.31,3251.0,285.1266,285.2339,284.9607,285.2046,3251.0
2023-04-21 15:15:00,292.23,292.29,292.08,292.11,3614.0,285.1266,285.1851,284.9802,285.0095,3614.0
2023-04-21 15:20:00,292.05,292.21,291.99,292.0,3600.0,284.9509,285.107,284.8924,284.9022,3600.0
2023-04-21 15:25:00,292.05,292.08,292.02,292.02,1656.0,284.9509,284.9802,284.9217,284.9217,1656.0
2023-04-21 15:30:00,292.08,292.55,292.04,292.5,7211.0,284.9802,285.4388,284.9412,285.39,7211.0
2023-04-21 15:35:00,292.59,292.62,292.25,292.25,7373.0,285.4778,285.5071,285.1461,285.1461,7373.0
2023-04-21 15:40:00,292.2,292.39,292.15,292.38,5629.0,285.0973,285.2827,285.0485,285.2729,5629.0
2023-04-21 15:45:00,292.35,292.71,292.23,292.57,6259.0,285.2436,285.5949,285.1266,285.4583,6259.0
2023-04-21 15:50:00,292.59,292.98,292.58,292.88,17407.0,285.4778,285.8583,285.4681,285.7608,17407.0
2023-04-21 15:55:00,292.88,292.97,292.55,292.73,36693.0,285.7608,285.8486,285.4388,285.6144,36693.0
2023-04-24 09:30:00,293.0,294.54,293.0,293.8,7368.0,285.8778,287.3804,285.8778,286.6584,7368.0
2023-04-24 09:35:00,293.72,293.93,293.53,293.53,508.0,286.5803,286.7852,286.395,286.395,508.0
2023-04-24 09:40:00,292.76,292.88,292.76,292.88,552.0,285.6437,285.7608,285.6437,285.7608,552.0
2023-04-24 09:45:00,293.19,293.32,293.0,293.32,901.0,286.0632,286.1901,285.8778,286.1901,901.0
2023-04-24 09:50:00,293.19,293.29,293.13,293.22,600.0,286.0632,286.1608,286.0047,286.0925,600.0
2023-04-24 09:55:00,293.08,293.29,292.89,293.13,4021.0,285.9559,286.1608,285.7705,286.0047,4021.0
2023-04-24 10:00:00,293.11,293.11,292.93,293.04,1110.0,285.9852,285.9852,285.8095,285.9169,1110.0
2023-04-24 10:05:00,293.05,293.41,293.0,293.3,3521.0,285.9266,286.2779,285.8778,286.1706,3521.0
2023-04-24 10:10:00,292.97,293.08,292.81,293.05,9103.0,285.8486,285.9559,285.6925,285.9266,9103.0
2023-04-24 10:15:00,293.05,293.15,293.05,293.15,301.0,285.9266,286.0242,285.9266,286.0242,301.0
2023-04-24 10:20:00,293.11,293.38,293.11,293.36,502.0,285.9852,286.2486,285.9852,286.2291,502.0
2023-04-24 10:25:00,293.29,293.49,293.14,293.14,1906.0,286.1608,286.3559,286.0144,286.0144,1906.0
2023-04-24 10:30:00,293.07,293.2,292.96,293.0,6750.0,285.9461,286.073,285.8388,285.8778,6750.0
2023-04-24 10:35:00,292.99,293.15,292.91,293.04,6913.0,285.8681,286.0242,285.79,285.9169,6913.0
2023-04-24 10:40:00,293.1,293.14,292.92,292.99,5612.0,285.9754,286.0144,285.7998,285.8681,5612.0
2023-04-24 10:45:00,292.85,293.04,292.85,293.04,349.0,285.7315,285.9169,285.7315,285.9169,349.0
2023-04-24 10:50:00,293.04,293.2,292.96,293.2,2081.0,285.9169,286.073,285.8388,286.073,2081.0
2023-04-24 10:55:00,293.23,293.23,292.93,292.93,1199.0,286.1023,286.1023,285.8095,285.8095,1199.0
2023-04-24 11:00:00,292.89,293.02,292.29,292.3,1967.0,285.7705,285.8974,285.1851,285.1949,1967.0
2023-04-24 11:05:00,292.43,292.43,292.42,292.42,200.0,285.3217,285.3217,285.3119,285.3119,200.0
2023-04-24 11:10:00,292.31,292.42,292.3,292.31,725.0,285.2046,285.3119,285.1949,285.2046,725.0
2023-04-24 11:15:00,292.3,292.3,292.09,292.12,4703.0,285.1949,285.1949,284.99,285.0192,4703.0
2023-04-24 11:20:00,292.13,292.13,292.03,292.03,300.0,285.029,285.029,284.9314,284.9314,300.0
2023-04-24 11:25:00,292.13,292.27,292.05,292.27,1400.0,285.029,285.1656,284.9509,285.1656,1400.0
2023-04-24 11:30:00,292.22,292.35,292.22,292.35,800.0,285.1168,285.2436,285.1168,285.2436,800.0
2023-04-24 11:35:00,292.26,292.27,292.26,292.27,362.0,285.1558,285.1656,285.1558,285.1656,362.0
2023-04-24 11:40:00,292.16,292.26,291.92,292.01,2518.0,285.0583,285.1558,284.8241,284.9119,2518.0
2023-04-24 11:45:00,292.07,292.44,292.0,292.34,13302.0,284.9704,285.3315,284.9022,285.2339,13302.0
2023-04-24 11:50:00,292.47,292.5,292.32,292.35,1049.0,285.3607,285.39,285.2144,285.2436,1049.0
2023-04-24 11:55:00,292.21,292.21,292.08,292.09,400.0,285.107,285.107,284.9802,284.99,400.0
2023-04-24 12:00:00,292.16,292.26,292.12,292.15,1604.0,285.0583,285.1558,285.0192,285.0485,1604.0
2023-04-24 12:05:00,292.13,292.14,292.0,292.0,1337.0,285.029,285.0387,284.9022,284.9022,1337.0
2023-04-24 12:10:00,292.05,292.06,291.99,292.05,1304.0,284.9509,284.9607,284.8924,284.9509,1304.0
2023-04-24 12:15:00,291.93,291.93,291.45,291.67,1387.0,284.8339,284.8339,284.3655,284.5802,1387.0
2023-04-24 12:20:00,291.71,291.83,291.71,291.81,800.0,284.6192,284.7363,284.6192,284.7168,800.0
2023-04-24 12:25:00,291.78,291.94,291.78,291.94,739.0,284.6875,284.8436,284.6875,284.8436,739.0
2023-04-24 12:30:00,291.99,291.99,291.93,291.93,760.0,284.8924,284.8924,284.8339,284.8339,760.0
2023-04-24 12:35:00,291.99,292.18,291.99,292.13,1968.0,284.8924,285.0778,284.8924,285.029,1968.0
2023-04-24 12:40:00,292.18,292.2,292.11,292.11,660.0,285.0778,285.0973,285.0095,285.0095,660.0
2023-04-24 12:45:00,292.11,292.33,292.1,292.33,1289.0,285.0095,285.2241,284.9997,285.2241,1289.0
2023-04-24 12:50:00,292.46,292.54,292.45,292.54,600.0,285.351,285.429,285.3412,285.429,600.0
2023-04-24 12:55:00,292.4,292.47,292.38,292.43,909.0,285.2924,285.3607,285.2729,285.3217,909.0
2023-04-24 13:00:00,292.41,292.44,292.24,292.44,1100.0,285.3022,285.3315,285.1363,285.3315,1100.0
2023-04-24 13:05:00,292.35,292.35,292.29,292.3,200.0,285.2436,285.2436,285.1851,285.1949,200.0
2023-04-24 13:10:00,292.15,292.35,292.15,292.35,730.0,285.0485,285.2436,285.0485,285.2436,730.0
2023-04-24 13:15:00,292.36,292.42,292.3,292.31,400.0,285.2534,285.3119,285.1949,285.2046,400.0
2023-04-24 13:20:00,292.21,292.21,292.1,292.2,710.0,285.107,285.107,284.9997,285.0973,710.0
2023-04-24 13:25:00,292.27,292.37,292.26,292.3,1480.0,285.1656,285.2632,285.1558,285.1949,1480.0
2023-04-24 13:30:00,292.31,292.36,292.26,292.26,1101.0,285.2046,285.2534,285.1558,285.1558,1101.0
2023-04-24 13:35:00,292.24,292.35,292.17,292.25,1822.0,285.1363,285.2436,285.068,285.1461,1822.0
2023-04-24 13:40:00,292.33,292.33,292.26,292.26,200.0,285.2241,285.2241,285.1558,285.1558,200.0
2023-04-24 13:45:00,292.25,292.25,291.93,292.05,3651.0,285.1461,285.1461,284.8339,284.9509,3651.0
2023-04-24 13:50:00,292.17,292.35,292.1,292.23,2321.0,285.068,285.2436,284.9997,285.1266,2321.0
2023-04-24 13:55:00,292.28,292.32,292.28,292.31,305.0,285.1753,285.2144,285.1753,285.2046,305.0
2023-04-24 14:00:00,292.33,292.35,292.12,292.18,2051.0,285.2241,285.2436,285.0192,285.0778,2051.0
2023-04-24 14:05:00,292.18,292.22,292.0,292.07,3537.0,285.0778,285.1168,284.9022,284.9704,3537.0
2023-04-24 14:10:00,292.08,292.1,292.08,292.1,300.0,284.9802,284.9997,284.9802,284.9997,300.0
2023-04-24 14:15:00,292.16,292.36,292.06,292.19,4888.0,285.0583,285.2534,284.9607,285.0875,4888.0
2023-04-24 14:20:00,292.09,292.28,292.08,292.24,1900.0,284.99,285.1753,284.9802,285.1363,1900.0
2023-04-24 14:25:00,292.18,292.48,292.18,292.48,9237.0,285.0778,285.3705,285.0778,285.3705,9237.0
2023-04-24 14:30:00,292.56,292.7,292.36,292.42,1600.0,285.4485,285.5851,285.2534,285.3119,1600.0
2023-04-24 14:35:00,292.39,292.45,292.37,292.45,1609.0,285.2827,285.3412,285.2632,285.3412,1609.0
2023-04-24 14:40:00,292.45,292.45,292.45,292.45,0.0,285.3412,285.3412,285.3412,285.3412,0.0
2023-04-24 14:45:00,292.55,292.84,292.54,292.84,1200.0,285.4388,285.7217,285.429,285.7217,1200.0
2023-04-24 14:50:00,292.85,292.89,292.62,292.79,1790.0,285.7315,285.7705,285.5071,285.6729,1790.0
2023-04-24 14:55:00,292.78,292.83,292.7,292.7,743.0,285.6632,285.712,285.5851,285.5851,743.0
2023-04-24 15:00:00,292.84,292.93,292.83,292.85,1395.0,285.7217,285.8095,285.712,285.7315,1395.0
2023-04-24 15:05:00,292.86,292.93,292.79,292.93,1354.0,285.7412,285.8095,285.6729,285.8095,1354.0
2023-04-24 15:10:00,293.03,293.13,292.96,293.07,2231.0,285.9071,286.0047,285.8388,285.9461,2231.0
2023-04-24 15:15:00,293.03,293.05,292.91,293.04,2366.0,285.9071,285.9266,285.79,285.9169,2366.0
2023-04-24 15:20:00,293.0,293.09,292.96,292.99,3214.0,285.8778,285.9657,285.8388,285.8681,3214.0
2023-04-24 15:25:00,293.06,293.21,292.93,293.14,4199.0,285.9364,286.0827,285.8095,286.0144,4199.0
2023-04-24 15:30:00,293.16,293.43,293.15,293.2,4419.0,286.034,286.2974,286.0242,286.073,4419.0
2023-04-24 15:35:00,293.26,293.32,293.21,293.27,2973.0,286.1315,286.1901,286.0827,286.1413,2973.0
2023-04-24 15:40:00,293.27,293.46,293.27,293.4,3822.0,286.1413,286.3267,286.1413,286.2681,3822.0
2023-04-24 15:45:00,293.42,293.75,293.42,293.74,8104.0,286.2876,286.6096,286.2876,286.5999,8104.0
2023-04-24 15:50:00,293.7,294.01,293.56,293.85,8995.0,286.5608,286.8633,286.4242,286.7072,8995.0
2023-04-24 15:55:00,293.85,294.09,293.27,293.4,26583.0,286.7072,286.9413,286.1413,286.2681,26583.0
2023-04-25 09:30:00,293.62,293.62,292.23,293.37,6400.0,286.4828,286.4828,285.1266,286.2388,6400.0
2023-04-25 09:35:00,292.96,293.29,292.74,293.27,600.0,285.8388,286.1608,285.6242,286.1413,600.0
2023-04-25 09:40:00,292.92,293.27,292.88,293.25,765.0,285.7998,286.1413,285.7608,286.1218,765.0
2023-04-25 09:45:00,293.4,293.4,292.69,292.7,700.0,286.2681,286.2681,285.5754,285.5851,700.0
2023-04-25 09:50:00,292.61,292.68,292.36,292.57,2217.0,285.4973,285.5656,285.2534,285.4583,2217.0
2023-04-25 09:55:00,292.57,292.58,292.4,292.5,2714.0,285.4583,285.4681,285.2924,285.39,2714.0
2023-04-25 10:00:00,292.45,292.48,292.14,292.16,1009.0,285.3412,285.3705,285.0387,285.0583,1009.0
2023-04-25 10:05:00,292.17,292.38,291.91,292.32,1400.0,285.068,285.2729,284.8143,285.2144,1400.0
2023-04-25 10:10:00,292.08,292.18,291.71,291.71,940.0,284.9802,285.0778,284.6192,284.6192,940.0
2023-04-25 10:15:00,292.13,292.17,292.13,292.17,200.0,285.029,285.068,285.029,285.068,200.0
2023-04-25 10:20:00,292.81,292.88,292.68,292.68,669.0,285.6925,285.7608,285.5656,285.5656,669.0
2023-04-25 10:25:00,292.78,293.11,292.77,293.11,503.0,285.6632,285.9852,285.6534,285.9852,503.0
2023-04-25 10:30:00,293.34,293.34,292.71,292.72,1290.0,286.2096,286.2096,285.5949,285.6046,1290.0
2023-04-25 10:35:00,292.72,292.72,292.56,292.67,500.0,285.6046,285.6046,285.4485,285.5559,500.0
2023-04-25 10:40:00,292.89,292.99,292.81,292.99,300.0,285.7705,285.8681,285.6925,285.8681,300.0
2023-04-25 10:45:00,292.95,293.15,292.85,293.15,816.0,285.8291,286.0242,285.7315,286.0242,816.0
2023-04-25 10:50:00,293.18,293.18,293.18,293.18,100.0,286.0535,286.0535,286.0535,286.0535,100.0
2023-04-25 10:55:00,293.02,293.09,292.87,293.09,424.0,285.8974,285.9657,285.751,285.9657,424.0
2023-04-25 11:00:00,292.98,293.04,292.88,292.88,500.0,285.8583,285.9169,285.7608,285.7608,500.0
2023-04-25 11:05:00,292.89,292.89,292.89,292.89,100.0,285.7705,285.7705,285.7705,285.7705,100.0
2023-04-25 11:10:00,293.03,293.03,293.02,293.03,201.0,285.9071,285.9071,285.8974,285.9071,201.0
2023-04-25 11:15:00,292.86,292.86,292.77,292.83,2498.0,285.7412,285.7412,285.6534,285.712,2498.0
2023-04-25 11:20:00,292.83,292.84,292.34,292.44,1271.0,285.712,285.7217,285.2339,285.3315,1271.0
2023-04-25 11:25:00,292.4,292.4,292.1,292.1,200.0,285.2924,285.2924,284.9997,284.9997,200.0
2023-04-25 11:30:00,292.04,292.04,291.6,291.72,917.0,284.9412,284.9412,284.5119,284.629,917.0
2023-04-25 11:35:00,291.56,291.56,291.55,291.56,168.0,284.4728,284.4728,284.4631,284.4728,168.0
2023-04-25 11:40:00,291.48,291.69,291.4,291.61,1021.0,284.3948,284.5997,284.3167,284.5216,1021.0
2023-04-25 11:45:00,291.69,291.79,291.69,291.79,714.0,284.5997,284.6973,284.5997,284.6973,714.0
2023-04-25 11:50:00,291.6,291.63,291.6,291.63,200.0,284.5119,284.5411,284.5119,284.5411,200.0
2023-04-25 11:55:00,291.52,291.52,291.27,291.39,1461.0,284.4338,284.4338,284.1899,284.307,1461.0
2023-04-25 12:00:00,291.29,291.37,291.27,291.32,907.0,284.2094,284.2875,284.1899,284.2387,907.0
2023-04-25 12:05:00,291.4,291.61,291.39,291.59,700.0,284.3167,284.5216,284.307,284.5021,700.0
2023-04-25 12:10:00,291.59,291.91,291.51,291.68,2864.0,284.5021,284.8143,284.4241,284.5899,2864.0
2023-04-25 12:15:00,291.62,291.97,291.62,291.88,1517.0,284.5314,284.8729,284.5314,284.7851,1517.0
2023-04-25 12:20:00,291.97,292.27,291.97,292.23,1228.0,284.8729,285.1656,284.8729,285.1266,1228.0
2023-04-25 12:25:00,292.22,292.31,292.06,292.18,3168.0,285.1168,285.2046,284.9607,285.0778,3168.0
2023-04-25 12:30:00,292.1,292.27,292.04,292.19,1100.0,284.9997,285.1656,284.9412,285.0875,1100.0
2023-04-25 12:35:00,292.11,292.17,292.04,292.17,700.0,285.0095,285.068,284.9412,285.068,700.0
2023-04-25 12:40:00,292.25,292.26,292.21,292.22,844.0,285.1461,285.1558,285.107,285.1168,844.0
2023-04-25 12:45:00,292.06,292.17,291.98,292.04,2201.0,284.9607,285.068,284.8826,284.9412,2201.0
2023-04-25 12:50:00,292.06,292.06,291.79,291.79,1000.0,284.9607,284.9607,284.6973,284.6973,1000.0
2023-04-25 12:55:00,291.67,292.11,291.67,292.1,1387.0,284.5802,285.0095,284.5802,284.9997,1387.0
2023-04-25 13:00:00,292.13,292.27,292.12,292.18,1164.0,285.029,285.1656,285.0192,285.0778,1164.0
2023-04-25 13:05:00,291.97,291.97,291.82,291.84,1243.0,284.8729,284.8729,284.7265,284.746,1243.0
2023-04-25 13:10:00,291.76,291.96,291.46,291.46,2709.0,284.668,284.8631,284.3753,284.3753,2709.0
2023-04-25 13:15:00,291.34,291.34,290.85,290.98,2497.0,284.2582,284.2582,283.7801,283.9069,2497.0
2023-04-25 13:20:00,291.16,291.16,290.75,290.75,1437.0,284.0826,284.0826,283.6825,283.6825,1437.0
2023-04-25 13:25:00,290.73,290.73,290.55,290.67,1000.0,283.663,283.663,283.4874,283.6045,1000.0
2023-04-25 13:30:00,290.57,290.57,290.33,290.47,1500.0,283.5069,283.5069,283.2727,283.4093,1500.0
2023-04-25 13:35:00,290.54,290.55,290.37,290.37,600.0,283.4776,283.4874,283.3118,283.3118,600.0
2023-04-25 13:40:00,290.48,290.78,290.48,290.78,1831.0,283.4191,283.7118,283.4191,283.7118,1831.0
2023-04-25 13:45:00,290.7,290.7,290.35,290.49,1175.0,283.6338,283.6338,283.2923,283.4289,1175.0
2023-04-25 13:50:00,290.3,290.36,290.19,290.19,517.0,283.2435,283.302,283.1361,283.1361,517.0
2023-04-25 13:55:00,290.29,290.57,290.29,290.46,933.0,283.2337,283.5069,283.2337,283.3996,933.0
2023-04-25 14:00:00,290.56,290.56,290.33,290.33,610.0,283.4972,283.4972,283.2727,283.2727,610.0
2023-04-25 14:05:00,290.21,290.42,290.15,290.21,2023.0,283.1557,283.3606,283.0971,283.1557,2023.0
2023-04-25 14:10:00,290.15,290.18,289.82,290.03,1882.0,283.0971,283.1264,282.7751,282.98,1882.0
2023-04-25 14:15:00,290.12,290.25,289.81,289.81,2239.0,283.0678,283.1947,282.7654,282.7654,2239.0
2023-04-25 14:20:00,290.06,290.2,289.96,290.05,991.0,283.0093,283.1459,282.9117,282.9996,991.0
2023-04-25 14:25:00,290.12,290.32,290.01,290.32,811.0,283.0678,283.263,282.9605,283.263,811.0
2023-04-25 14:30:00,290.15,290.26,290.15,290.17,815.0,283.0971,283.2044,283.0971,283.1166,815.0
2023-04-25 14:35:00,290.32,290.34,289.93,290.24,7347.0,283.263,283.2825,282.8825,283.1849,7347.0
2023-04-25 14:40:00,290.13,290.17,289.67,289.7,2702.0,283.0776,283.1166,282.6288,282.6581,2702.0
2023-04-25 14:45:00,289.66,289.81,289.5,289.81,4043.0,282.619,282.7654,282.4629,282.7654,4043.0
2023-04-25 14:50:00,289.87,289.9,289.65,289.65,5250.0,282.8239,282.8532,282.6093,282.6093,5250.0
2023-04-25 14:55:00,289.64,289.88,289.62,289.62,2533.0,282.5995,282.8337,282.58,282.58,2533.0
2023-04-25 15:00:00,289.56,289.98,289.56,289.7,6124.0,282.5215,282.9313,282.5215,282.6581,6124.0
2023-04-25 15:05:00,289.79,290.0,289.69,289.94,4328.0,282.7459,282.9508,282.6483,282.8922,4328.0
2023-04-25 15:10:00,289.94,290.25,289.93,290.25,2441.0,282.8922,283.1947,282.8825,283.1947,2441.0
2023-04-25 15:15:00,290.38,290.38,289.98,290.23,1290.0,283.3215,283.3215,282.9313,283.1752,1290.0
2023-04-25 15:20:00,290.16,290.52,290.15,290.38,4451.0,283.1069,283.4581,283.0971,283.3215,4451.0
2023-04-25 15:25:00,290.33,290.39,290.19,290.38,4641.0,283.2727,283.3313,283.1361,283.3215,4641.0
2023-04-25 15:30:00,290.31,290.53,290.27,290.29,7137.0,283.2532,283.4679,283.2142,283.2337,7137.0
2023-04-25 15:35:00,290.21,290.26,289.89,290.06,2792.0,283.1557,283.2044,282.8434,283.0093,2792.0
2023-04-25 15:40:00,290.08,290.14,289.74,289.78,7838.0,283.0288,283.0874,282.6971,282.7361,7838.0
2023-04-25 15:45:00,289.75,289.84,289.56,289.56,6639.0,282.7068,282.7947,282.5215,282.5215,6639.0
2023-04-25 15:50:00,289.48,289.8,289.08,289.09,16849.0,282.4434,282.7556,282.0531,282.0629,16849.0
2023-04-25 15:55:00,289.08,289.69,289.0,289.31,45315.0,282.0531,282.6483,281.9751,282.2775,45315.0
2023-04-26 09:30:00,286.86,288.76,286.86,287.29,22662.0,279.8871,281.7409,279.8871,280.3066,22662.0
2023-04-26 09:35:00,287.7,287.79,287.6,287.6,887.0,280.7067,280.7945,280.6091,280.6091,887.0
2023-04-26 09:40:00,287.92,287.92,287.09,287.29,1633.0,280.9213,280.9213,280.1115,280.3066,1633.0
2023-04-26 09:45:00,287.22,288.2,287.22,287.95,2300.0,280.2383,281.1945,280.2383,280.9506,2300.0
2023-04-26 09:50:00,288.12,288.16,288.12,288.16,200.0,281.1165,281.1555,281.1165,281.1555,200.0
2023-04-26 09:55:00,287.65,287.86,287.65,287.73,6575.0,280.6579,280.8628,280.6579,280.7359,6575.0
2023-04-26 10:00:00,287.74,287.97,287.68,287.91,3071.0,280.7457,280.9701,280.6872,280.9116,3071.0
2023-04-26 10:05:00,287.91,288.18,287.77,288.08,2994.0,280.9116,281.175,280.775,281.0774,2994.0
2023-04-26 10:10:00,287.97,287.97,287.64,287.8,1740.0,280.9701,280.9701,280.6481,280.8042,1740.0
2023-04-26 10:15:00,287.76,288.01,287.62,287.63,4370.0,280.7652,281.0091,280.6286,280.6384,4370.0
2023-04-26 10:20:00,287.82,288.15,287.82,287.98,2440.0,280.8238,281.1457,280.8238,280.9799,2440.0
2023-04-26 10:25:00,287.82,287.82,287.46,287.65,1366.0,280.8238,280.8238,280.4725,280.6579,1366.0
2023-04-26 10:30:00,287.78,288.02,287.67,288.0,5239.0,280.7847,281.0189,280.6774,280.9994,5239.0
2023-04-26 10:35:00,288.02,288.2,287.88,287.96,20085.0,281.0189,281.1945,280.8823,280.9604,20085.0
2023-04-26 10:40:00,288.02,288.15,287.91,288.08,3996.0,281.0189,281.1457,280.9116,281.0774,3996.0
2023-04-26 10:45:00,288.09,288.62,288.08,288.49,5201.0,281.0872,281.6043,281.0774,281.4775,5201.0
2023-04-26 10:50:00,288.48,288.57,288.46,288.46,1404.0,281.4677,281.5555,281.4482,281.4482,1404.0
2023-04-26 10:55:00,288.31,288.61,288.16,288.54,1482.0,281.3018,281.5946,281.1555,281.5263,1482.0
2023-04-26 11:00:00,288.48,288.73,288.38,288.73,3104.0,281.4677,281.7116,281.3701,281.7116,3104.0
2023-04-26 11:05:00,288.69,289.15,288.68,288.92,7351.0,281.6726,282.1214,281.6629,281.897,7351.0
2023-04-26 11:10:00,288.79,288.8,288.5,288.5,1467.0,281.7702,281.7799,281.4872,281.4872,1467.0
2023-04-26 11:15:00,288.54,288.84,288.53,288.81,1100.0,281.5263,281.819,281.5165,281.7897,1100.0
2023-04-26 11:20:00,288.98,288.98,288.68,288.75,5617.0,281.9556,281.9556,281.6629,281.7312,5617.0
2023-04-26 11:25:00,288.81,288.87,288.44,288.44,2668.0,281.7897,281.8482,281.4287,281.4287,2668.0
2023-04-26 11:30:00,288.63,289.04,288.63,288.94,2546.0,281.6141,282.0141,281.6141,281.9165,2546.0
2023-04-26 11:35:00,288.96,288.96,288.51,288.68,2730.0,281.936,281.936,281.497,281.6629,2730.0
2023-04-26 11:40:00,288.61,288.61,288.37,288.38,1100.0,281.5946,281.5946,281.3604,281.3701,1100.0
2023-04-26 11:45:00,288.37,288.45,288.29,288.41,1715.0,281.3604,281.4384,281.2823,281.3994,1715.0
2023-04-26 11:50:00,288.45,288.45,288.25,288.25,1444.0,281.4384,281.4384,281.2433,281.2433,1444.0
2023-04-26 11:55:00,288.35,288.72,288.28,288.67,21704.0,281.3409,281.7019,281.2726,281.6531,21704.0
2023-04-26 12:00:00,288.83,288.84,288.54,288.67,1675.0,281.8092,281.819,281.5263,281.6531,1675.0
2023-04-26 12:05:00,288.69,288.99,288.63,288.99,969.0,281.6726,281.9653,281.6141,281.9653,969.0
2023-04-26 12:10:00,288.91,289.11,288.73,289.11,1008.0,281.8873,282.0824,281.7116,282.0824,1008.0
2023-04-26 12:15:00,289.18,289.21,288.76,288.93,2241.0,282.1507,282.18,281.7409,281.9068,2241.0
2023-04-26 12:20:00,288.95,288.95,288.78,288.78,500.0,281.9263,281.9263,281.7604,281.7604,500.0
2023-04-26 12:25:00,288.99,289.02,288.85,288.86,1200.0,281.9653,281.9946,281.8287,281.8385,1200.0
2023-04-26 12:30:00,288.87,288.92,288.74,288.92,1307.0,281.8482,281.897,281.7214,281.897,1307.0
2023-04-26 12:35:00,288.89,288.92,288.8,288.92,717.0,281.8677,281.897,281.7799,281.897,717.0
2023-04-26 12:40:00,288.94,288.95,288.69,288.69,1339.0,281.9165,281.9263,281.6726,281.6726,1339.0
2023-04-26 12:45:00,288.83,289.01,288.71,289.0,1000.0,281.8092,281.9848,281.6921,281.9751,1000.0
2023-04-26 12:50:00,288.88,288.88,288.64,288.67,1015.0,281.858,281.858,281.6238,281.6531,1015.0
2023-04-26 12:55:00,288.88,288.9,288.76,288.9,600.0,281.858,281.8775,281.7409,281.8775,600.0
2023-04-26 13:00:00,288.78,289.06,288.78,289.06,698.0,281.7604,282.0336,281.7604,282.0336,698.0
2023-04-26 13:05:00,289.05,289.05,288.62,288.73,1674.0,282.0239,282.0239,281.6043,281.7116,1674.0
2023-04-26 13:10:00,288.8,288.98,288.8,288.96,1707.0,281.7799,281.9556,281.7799,281.936,1707.0
2023-04-26 13:15:00,288.84,288.94,288.77,288.87,700.0,281.819,281.9165,281.7507,281.8482,700.0
2023-04-26 13:20:00,288.73,288.77,288.63,288.69,987.0,281.7116,281.7507,281.6141,281.6726,987.0
2023-04-26 13:25:00,288.63,288.7,288.46,288.51,1306.0,281.6141,281.6824,281.4482,281.497,1306.0
2023-04-26 13:30:00,288.58,288.62,288.57,288.62,1192.0,281.5653,281.6043,281.5555,281.6043,1192.0
2023-04-26 13:35:00,288.62,288.69,288.47,288.47,15514.0,281.6043,281.6726,281.458,281.458,15514.0
2023-04-26 13:40:00,288.54,288.61,288.32,288.47,3499.0,281.5263,281.5946,281.3116,281.458,3499.0
2023-04-26 13:45:00,288.44,288.57,287.93,287.93,1030.0,281.4287,281.5555,280.9311,280.9311,1030.0
2023-04-26 13:50:00,287.98,287.98,287.7,287.82,951.0,280.9799,280.9799,280.7067,280.8238,951.0
2023-04-26 13:55:00,287.85,287.85,287.52,287.76,2881.0,280.853,280.853,280.531,280.7652,2881.0
2023-04-26 14:00:00,287.89,287.89,287.58,287.76,900.0,280.8921,280.8921,280.5896,280.7652,900.0
2023-04-26 14:05:00,287.72,287.77,287.59,287.6,541.0,280.7262,280.775,280.5993,280.6091,541.0
2023-04-26 14:10:00,287.6,287.6,287.45,287.6,1740.0,280.6091,280.6091,280.4628,280.6091,1740.0
2023-04-26 14:15:00,287.51,287.51,287.22,287.23,2505.0,280.5213,280.5213,280.2383,280.2481,2505.0
2023-04-26 14:20:00,287.36,287.65,287.36,287.65,1300.0,280.3749,280.6579,280.3749,280.6579,1300.0
2023-04-26 14:25:00,287.8,287.98,287.74,287.9,1203.0,280.8042,280.9799,280.7457,280.9018,1203.0
2023-04-26 14:30:00,287.92,287.93,287.69,287.74,1898.0,280.9213,280.9311,280.6969,280.7457,1898.0
2023-04-26 14:35:00,287.68,287.68,287.4,287.55,2374.0,280.6872,280.6872,280.414,280.5603,2374.0
2023-04-26 14:40:00,287.46,287.46,287.09,287.28,2385.0,280.4725,280.4725,280.1115,280.2969,2385.0
2023-04-26 14:45:00,287.13,287.26,287.13,287.17,500.0,280.1505,280.2774,280.1505,280.1896,500.0
2023-04-26 14:50:00,287.08,287.16,286.65,286.92,4966.0,280.1017,280.1798,279.6822,279.9456,4966.0
2023-04-26 14:55:00,286.85,287.25,286.85,287.25,1221.0,279.8773,280.2676,279.8773,280.2676,1221.0
2023-04-26 15:00:00,287.13,287.15,286.89,287.06,1575.0,280.1505,280.17,279.9164,280.0822,1575.0
2023-04-26 15:05:00,287.13,287.35,287.04,287.35,1555.0,280.1505,280.3652,280.0627,280.3652,1555.0
2023-04-26 15:10:00,287.41,287.79,287.41,287.6,1566.0,280.4237,280.7945,280.4237,280.6091,1566.0
2023-04-26 15:15:00,287.49,287.5,287.35,287.38,2223.0,280.5018,280.5115,280.3652,280.3945,2223.0
2023-04-26 15:20:00,287.33,287.41,287.19,287.19,1201.0,280.3457,280.4237,280.2091,280.2091,1201.0
2023-04-26 15:25:00,287.2,287.57,287.2,287.56,2428.0,280.2188,280.5798,280.2188,280.5701,2428.0
2023-04-26 15:30:00,287.64,287.85,287.64,287.74,4583.0,280.6481,280.853,280.6481,280.7457,4583.0
2023-04-26 15:35:00,287.76,287.82,287.56,287.82,5664.0,280.7652,280.8238,280.5701,280.8238,5664.0
2023-04-26 15:40:00,287.82,287.82,287.49,287.53,4234.0,280.8238,280.8238,280.5018,280.5408,4234.0
2023-04-26 15:45:00,287.6,287.77,287.6,287.77,3583.0,280.6091,280.775,280.6091,280.775,3583.0
2023-04-26 15:50:00,287.82,288.0,287.6,287.98,6149.0,280.8238,280.9994,280.6091,280.9799,6149.0
2023-04-26 15:55:00,288.04,288.05,287.63,287.63,40911.0,281.0384,281.0482,280.6384,280.6384,40911.0
2023-04-27 09:30:00,288.86,288.86,288.86,288.86,4208.0,281.8385,281.8385,281.8385,281.8385,4208.0
2023-04-27 09:35:00,288.47,288.63,288.26,288.42,801.0,281.458,281.6141,281.2531,281.4092,801.0
2023-04-27 09:40:00,288.4,288.4,288.37,288.37,500.0,281.3897,281.3897,281.3604,281.3604,500.0
2023-04-27 09:45:00,288.55,288.57,288.34,288.57,704.0,281.536,281.5555,281.3311,281.5555,704.0
2023-04-27 09:50:00,288.35,288.56,288.35,288.55,1750.0,281.3409,281.5458,281.3409,281.536,1750.0
2023-04-27 09:55:00,288.58,288.61,288.33,288.34,9573.0,281.5653,281.5946,281.3214,281.3311,9573.0
2023-04-27 10:00:00,288.22,288.49,287.61,287.98,2882.0,281.214,281.4775,280.6189,280.9799,2882.0
2023-04-27 10:05:00,287.82,287.86,287.41,287.69,1592.0,280.8238,280.8628,280.4237,280.6969,1592.0
2023-04-27 10:10:00,287.82,288.15,287.82,288.15,1177.0,280.8238,281.1457,280.8238,281.1457,1177.0
2023-04-27 10:15:00,288.35,288.71,288.12,288.71,2143.0,281.3409,281.6921,281.1165,281.6921,2143.0
2023-04-27 10:20:00,288.75,289.05,288.52,289.03,1402.0,281.7312,282.0239,281.5067,282.0043,1402.0
2023-04-27 10:25:00,289.1,289.19,288.99,289.19,743.0,282.0726,282.1605,281.9653,282.1605,743.0
2023-04-27 10:30:00,289.26,289.48,289.0,289.15,2241.0,282.2288,282.4434,281.9751,282.1214,2241.0
2023-04-27 10:35:00,289.13,289.27,288.92,289.15,27016.0,282.1019,282.2385,281.897,282.1214,27016.0
2023-04-27 10:40:00,289.16,289.24,288.66,289.06,20086.0,282.1312,282.2092,281.6433,282.0336,20086.0
2023-04-27 10:45:00,289.06,289.15,288.93,289.15,1426.0,282.0336,282.1214,281.9068,282.1214,1426.0
2023-04-27 10:50:00,289.08,289.09,289.05,289.09,600.0,282.0531,282.0629,282.0239,282.0629,600.0
2023-04-27 10:55:00,289.09,289.09,288.95,288.99,2459.0,282.0629,282.0629,281.9263,281.9653,2459.0
2023-04-27 11:00:00,288.99,288.99,288.87,288.94,1400.0,281.9653,281.9653,281.8482,281.9165,1400.0
2023-04-27 11:05:00,289.03,289.13,288.98,289.07,1312.0,282.0043,282.1019,281.9556,282.0434,1312.0
2023-04-27 11:10:00,289.03,289.08,288.8,289.06,3443.0,282.0043,282.0531,281.7799,282.0336,3443.0
2023-04-27 11:15:00,289.09,289.39,289.06,289.17,4672.0,282.0629,282.3556,282.0336,282.1409,4672.0
2023-04-27 11:20:00,289.12,289.72,289.06,289.71,2554.0,282.0922,282.6776,282.0336,282.6678,2554.0
2023-04-27 11:25:00,289.72,289.86,289.59,289.86,4021.0,282.6776,282.8142,282.5507,282.8142,4021.0
2023-04-27 11:30:00,289.89,290.22,289.82,289.88,4043.0,282.8434,283.1654,282.7751,282.8337,4043.0
2023-04-27 11:35:00,289.84,289.95,289.75,289.95,1805.0,282.7947,282.902,282.7068,282.902,1805.0
2023-04-27 11:40:00,289.93,290.04,289.89,290.02,5784.0,282.8825,282.9898,282.8434,282.9703,5784.0
2023-04-27 11:45:00,289.97,290.25,289.93,290.16,3284.0,282.9215,283.1947,282.8825,283.1069,3284.0
2023-04-27 11:50:00,290.2,290.41,290.17,290.25,5805.0,283.1459,283.3508,283.1166,283.1947,5805.0
2023-04-27 11:55:00,290.25,290.49,290.08,290.1,19334.0,283.1947,283.4289,283.0288,283.0483,19334.0
2023-04-27 12:00:00,290.12,290.72,290.11,290.68,3709.0,283.0678,283.6533,283.0581,283.6142,3709.0
2023-04-27 12:05:00,290.63,290.64,290.55,290.63,300.0,283.5655,283.5752,283.4874,283.5655,300.0
2023-04-27 12:10:00,290.63,290.66,290.27,290.66,6138.0,283.5655,283.5947,283.2142,283.5947,6138.0
2023-04-27 12:15:00,290.73,290.73,290.52,290.59,2165.0,283.663,283.663,283.4581,283.5264,2165.0
2023-04-27 12:20:00,290.66,290.66,290.61,290.62,900.0,283.5947,283.5947,283.5459,283.5557,900.0
2023-04-27 12:25:00,290.64,290.79,290.52,290.61,7824.0,283.5752,283.7216,283.4581,283.5459,7824.0
2023-04-27 12:30:00,290.62,290.62,290.5,290.5,1000.0,283.5557,283.5557,283.4386,283.4386,1000.0
2023-04-27 12:35:00,290.59,290.82,290.59,290.75,2165.0,283.5264,283.7508,283.5264,283.6825,2165.0
2023-04-27 12:40:00,290.67,290.74,290.59,290.59,2576.0,283.6045,283.6728,283.5264,283.5264,2576.0
2023-04-27 12:45:00,290.59,290.8,290.55,290.72,2141.0,283.5264,283.7313,283.4874,283.6533,2141.0
2023-04-27 12:50:00,290.82,290.97,290.76,290.96,5820.0,283.7508,283.8972,283.6923,283.8874,5820.0
2023-04-27 12:55:00,290.86,290.86,290.78,290.83,900.0,283.7899,283.7899,283.7118,283.7606,900.0
2023-04-27 13:00:00,290.81,290.81,290.55,290.55,1200.0,283.7411,283.7411,283.4874,283.4874,1200.0
2023-04-27 13:05:00,290.62,290.62,290.5,290.61,1398.0,283.5557,283.5557,283.4386,283.5459,1398.0
2023-04-27 13:10:00,290.74,290.97,290.7,290.97,3009.0,283.6728,283.8972,283.6338,283.8972,3009.0
2023-04-27 13:15:00,290.96,290.96,290.7,290.71,3941.0,283.8874,283.8874,283.6338,283.6435,3941.0
2023-04-27 13:20:00,290.6,290.72,290.6,290.69,3200.0,283.5362,283.6533,283.5362,283.624,3200.0
2023-04-27 13:25:00,290.69,290.81,290.59,290.62,6505.0,283.624,283.7411,283.5264,283.5557,6505.0
2023-04-27 13:30:00,290.67,290.72,290.59,290.61,2173.0,283.6045,283.6533,283.5264,283.5459,2173.0
2023-04-27 13:35:00,290.61,290.78,290.6,290.65,19710.0,283.5459,283.7118,283.5362,283.585,19710.0
2023-04-27 13:40:00,290.58,290.58,290.1,290.31,4179.0,283.5167,283.5167,283.0483,283.2532,4179.0
2023-04-27 13:45:00,290.42,290.59,290.35,290.52,1495.0,283.3606,283.5264,283.2923,283.4581,1495.0
2023-04-27 13:50:00,290.53,290.67,290.52,290.6,2070.0,283.4679,283.6045,283.4581,283.5362,2070.0
2023-04-27 13:55:00,290.65,290.7,290.46,290.51,3649.0,283.585,283.6338,283.3996,283.4484,3649.0
2023-04-27 14:00:00,290.59,290.77,290.47,290.72,6804.0,283.5264,283.702,283.4093,283.6533,6804.0
2023-04-27 14:05:00,290.72,290.72,290.46,290.5,3307.0,283.6533,283.6533,283.3996,283.4386,3307.0
2023-04-27 14:10:00,290.59,290.75,290.59,290.72,1984.0,283.5264,283.6825,283.5264,283.6533,1984.0
2023-04-27 14:15:00,290.73,290.91,290.63,290.9,13132.0,283.663,283.8386,283.5655,283.8289,13132.0
2023-04-27 14:20:00,291.04,291.04,290.78,291.0,2260.0,283.9655,283.9655,283.7118,283.9265,2260.0
2023-04-27 14:25:00,291.17,291.4,291.17,291.32,900.0,284.0923,284.3167,284.0923,284.2387,900.0
2023-04-27 14:30:00,291.35,291.56,291.24,291.39,5173.0,284.268,284.4728,284.1606,284.307,5173.0
2023-04-27 14:35:00,291.5,291.59,291.1,291.28,3602.0,284.4143,284.5021,284.024,284.1997,3602.0
2023-04-27 14:40:00,291.39,291.53,291.26,291.4,2992.0,284.307,284.4436,284.1801,284.3167,2992.0
2023-04-27 14:45:00,291.4,291.44,291.15,291.33,3714.0,284.3167,284.3558,284.0728,284.2484,3714.0
2023-04-27 14:50:00,291.39,291.77,291.39,291.72,1217.0,284.307,284.6777,284.307,284.629,1217.0
2023-04-27 14:55:00,291.8,292.16,291.63,292.16,2904.0,284.707,285.0583,284.5411,285.0583,2904.0
2023-04-27 15:00:00,292.15,292.21,292.13,292.13,1013.0,285.0485,285.107,285.029,285.029,1013.0
2023-04-27 15:05:00,292.13,292.2,292.11,292.2,2134.0,285.029,285.0973,285.0095,285.0973,2134.0
2023-04-27 15:10:00,292.22,292.22,291.83,292.04,3808.0,285.1168,285.1168,284.7363,284.9412,3808.0
2023-04-27 15:15:00,292.06,292.26,292.06,292.24,2267.0,284.9607,285.1558,284.9607,285.1363,2267.0
2023-04-27 15:20:00,292.19,292.5,292.19,292.37,6891.0,285.0875,285.39,285.0875,285.2632,6891.0
2023-04-27 15:25:00,292.33,292.47,292.26,292.37,5073.0,285.2241,285.3607,285.1558,285.2632,5073.0
2023-04-27 15:30:00,292.21,292.3,292.03,292.05,3153.0,285.107,285.1949,284.9314,284.9509,3153.0
2023-04-27 15:35:00,291.92,292.16,291.92,292.16,3115.0,284.8241,285.0583,284.8241,285.0583,3115.0
2023-04-27 15:40:00,292.18,292.52,292.14,292.44,6144.0,285.0778,285.4095,285.0387,285.3315,6144.0
2023-04-27 15:45:00,292.39,292.62,292.27,292.53,8248.0,285.2827,285.5071,285.1656,285.4193,8248.0
2023-04-27 15:50:00,292.52,293.1,292.46,293.06,19428.0,285.4095,285.9754,285.351,285.9364,19428.0
2023-04-27 15:55:00,293.13,293.8,293.09,293.68,68295.0,286.0047,286.6584,285.9657,286.5413,68295.0
2023-04-28 09:30:00,292.58,293.04,292.33,292.96,11140.0,285.4681,285.9169,285.2241,285.8388,11140.0
2023-04-28 09:35:00,293.27,293.53,293.23,293.38,2814.0,286.1413,286.395,286.1023,286.2486,2814.0
2023-04-28 09:40:00,293.59,293.64,292.94,293.0,2102.0,286.4535,286.5023,285.8193,285.8778,2102.0
2023-04-28 09:45:00,293.09,293.1,292.74,292.75,1290.0,285.9657,285.9754,285.6242,285.6339,1290.0
2023-04-28 09:50:00,292.59,292.59,292.41,292.5,800.0,285.4778,285.4778,285.3022,285.39,800.0
2023-04-28 09:55:00,292.37,292.64,292.37,292.5,1900.0,285.2632,285.5266,285.2632,285.39,1900.0
2023-04-28 10:00:00,292.29,292.3,292.05,292.08,1332.0,285.1851,285.1949,284.9509,284.9802,1332.0
2023-04-28 10:05:00,292.16,292.22,291.86,291.92,3140.0,285.0583,285.1168,284.7656,284.8241,3140.0
2023-04-28 10:10:00,291.84,292.15,291.31,291.6,8592.0,284.746,285.0485,284.2289,284.5119,8592.0
2023-04-28 10:15:00,291.66,291.69,291.56,291.69,1785.0,284.5704,284.5997,284.4728,284.5997,1785.0
2023-04-28 10:20:00,291.69,291.93,291.58,291.79,8362.0,284.5997,284.8339,284.4924,284.6973,8362.0
2023-04-28 10:25:00,291.86,291.87,290.99,291.01,4888.0,284.7656,284.7753,283.9167,283.9362,4888.0
2023-04-28 10:30:00,291.32,291.41,290.92,291.17,14338.0,284.2387,284.3265,283.8484,284.0923,14338.0
2023-04-28 10:35:00,291.04,291.04,290.4,290.53,3072.0,283.9655,283.9655,283.341,283.4679,3072.0
2023-04-28 10:40:00,290.4,290.4,289.84,290.1,10123.0,283.341,283.341,282.7947,283.0483,10123.0
2023-04-28 10:45:00,290.15,290.65,290.01,290.49,5200.0,283.0971,283.585,282.9605,283.4289,5200.0
2023-04-28 10:50:00,290.46,290.83,290.46,290.81,2773.0,283.3996,283.7606,283.3996,283.7411,2773.0
2023-04-28 10:55:00,290.71,290.82,289.96,290.17,8132.0,283.6435,283.7508,282.9117,283.1166,8132.0
2023-04-28 11:00:00,290.16,290.24,289.88,290.03,5271.0,283.1069,283.1849,282.8337,282.98,5271.0
2023-04-28 11:05:00,290.0,290.25,289.91,290.25,27997.0,282.9508,283.1947,282.863,283.1947,27997.0
2023-04-28 11:10:00,290.24,290.4,290.1,290.1,6717.0,283.1849,283.341,283.0483,283.0483,6717.0
2023-04-28 11:15:00,290.04,290.11,289.83,290.11,2738.0,282.9898,283.0581,282.7849,283.0581,2738.0
2023-04-28 11:20:00,290.0,290.03,289.37,289.37,2500.0,282.9508,282.98,282.3361,282.3361,2500.0
2023-04-28 11:25:00,289.39,289.45,289.27,289.45,887.0,282.3556,282.4141,282.2385,282.4141,887.0
2023-04-28 11:30:00,289.63,290.18,289.62,290.07,3424.0,282.5898,283.1264,282.58,283.0191,3424.0
2023-04-28 11:35:00,290.03,290.2,289.96,289.96,8272.0,282.98,283.1459,282.9117,282.9117,8272.0
2023-04-28 11:40:00,289.94,290.53,289.91,290.46,9607.0,282.8922,283.4679,282.863,283.3996,9607.0
2023-04-28 11:45:00,290.59,290.69,290.28,290.69,8512.0,283.5264,283.624,283.224,283.624,8512.0
2023-04-28 11:50:00,290.69,290.85,290.46,290.5,7827.0,283.624,283.7801,283.3996,283.4386,7827.0
2023-04-28 11:55:00,290.54,290.85,290.39,290.82,4264.0,283.4776,283.7801,283.3313,283.7508,4264.0
2023-04-28 12:00:00,290.85,291.06,290.69,290.69,4720.0,283.7801,283.985,283.624,283.624,4720.0
2023-04-28 12:05:00,290.77,290.9,290.51,290.51,4371.0,283.702,283.8289,283.4484,283.4484,4371.0
2023-04-28 12:10:00,290.6,290.77,290.59,290.76,900.0,283.5362,283.702,283.5264,283.6923,900.0
2023-04-28 12:15:00,290.79,290.92,290.6,290.6,9580.0,283.7216,283.8484,283.5362,283.5362,9580.0
2023-04-28 12:20:00,290.72,290.95,290.56,290.95,6551.0,283.6533,283.8777,283.4972,283.8777,6551.0
2023-04-28 12:25:00,290.87,290.95,290.68,290.95,5304.0,283.7996,283.8777,283.6142,283.8777,5304.0
2023-04-28 12:30:00,290.99,291.19,290.86,290.86,7558.0,283.9167,284.1118,283.7899,283.7899,7558.0
2023-04-28 12:35:00,290.9,290.93,290.52,290.6,7303.0,283.8289,283.8582,283.4581,283.5362,7303.0
2023-04-28 12:40:00,290.52,290.94,290.52,290.91,2744.0,283.4581,283.8679,283.4581,283.8386,2744.0
2023-04-28 12:45:00,290.91,290.98,290.83,290.95,3432.0,283.8386,283.9069,283.7606,283.8777,3432.0
2023-04-28 12:50:00,291.01,291.04,290.84,290.87,6046.0,283.9362,283.9655,283.7703,283.7996,6046.0
2023-04-28 12:55:00,290.87,291.08,290.86,291.06,4565.0,283.7996,284.0045,283.7899,283.985,4565.0
2023-04-28 13:00:00,291.16,291.16,290.89,291.0,3919.0,284.0826,284.0826,283.8191,283.9265,3919.0
2023-04-28 13:05:00,291.07,291.24,291.05,291.05,5292.0,283.9948,284.1606,283.9752,283.9752,5292.0
2023-04-28 13:10:00,291.07,291.13,291.02,291.04,1431.0,283.9948,284.0533,283.946,283.9655,1431.0
2023-04-28 13:15:00,291.04,291.09,290.85,290.86,3620.0,283.9655,284.0143,283.7801,283.7899,3620.0
2023-04-28 13:20:00,290.86,290.94,290.58,290.88,5529.0,283.7899,283.8679,283.5167,283.8094,5529.0
2023-04-28 13:25:00,290.98,291.02,290.52,290.52,3798.0,283.9069,283.946,283.4581,283.4581,3798.0
2023-04-28 13:30:00,290.73,290.88,290.73,290.85,3812.0,283.663,283.8094,283.663,283.7801,3812.0
2023-04-28 13:35:00,290.77,290.94,290.51,290.75,2234.0,283.702,283.8679,283.4484,283.6825,2234.0
2023-04-28 13:40:00,290.75,290.75,290.67,290.68,1039.0,283.6825,283.6825,283.6045,283.6142,1039.0
2023-04-28 13:45:00,290.72,290.77,290.6,290.68,3236.0,283.6533,283.702,283.5362,283.6142,3236.0
2023-04-28 13:50:00,290.67,290.68,290.5,290.57,2122.0,283.6045,283.6142,283.4386,283.5069,2122.0
2023-04-28 13:55:00,290.5,290.57,290.16,290.57,3283.0,283.4386,283.5069,283.1069,283.5069,3283.0
2023-04-28 14:00:00,290.6,290.99,290.56,290.98,4279.0,283.5362,283.9167,283.4972,283.9069,4279.0
2023-04-28 14:05:00,290.9,290.9,290.56,290.76,2727.0,283.8289,283.8289,283.4972,283.6923,2727.0
2023-04-28 14:10:00,290.77,290.77,290.42,290.53,3200.0,283.702,283.702,283.3606,283.4679,3200.0
2023-04-28 14:15:00,290.59,290.83,290.39,290.6,5313.0,283.5264,283.7606,283.3313,283.5362,5313.0
2023-04-28 14:20:00,290.43,290.44,290.24,290.4,1524.0,283.3703,283.3801,283.1849,283.341,1524.0
2023-04-28 14:25:00,290.46,290.46,290.13,290.13,4012.0,283.3996,283.3996,283.0776,283.0776,4012.0
2023-04-28 14:30:00,290.13,290.27,289.89,289.89,11867.0,283.0776,283.2142,282.8434,282.8434,11867.0
2023-04-28 14:35:00,289.96,289.96,289.49,289.57,3450.0,282.9117,282.9117,282.4532,282.5312,3450.0
2023-04-28 14:40:00,289.66,289.66,289.17,289.18,5750.0,282.619,282.619,282.1409,282.1507,5750.0
2023-04-28 14:45:00,289.16,289.3,288.77,288.93,4719.0,282.1312,282.2678,281.7507,281.9068,4719.0
2023-04-28 14:50:00,289.02,289.5,289.02,289.27,2967.0,281.9946,282.4629,281.9946,282.2385,2967.0
2023-04-28 14:55:00,289.2,289.59,289.18,289.45,4802.0,282.1702,282.5507,282.1507,282.4141,4802.0
2023-04-28 15:00:00,289.59,289.98,289.59,289.7,3909.0,282.5507,282.9313,282.5507,282.6581,3909.0
2023-04-28 15:05:00,289.71,290.09,289.68,290.07,2197.0,282.6678,283.0386,282.6385,283.0191,2197.0
2023-04-28 15:10:00,290.18,290.35,290.01,290.13,4287.0,283.1264,283.2923,282.9605,283.0776,4287.0
2023-04-28 15:15:00,290.19,290.51,290.07,290.45,7519.0,283.1361,283.4484,283.0191,283.3898,7519.0
2023-04-28 15:20:00,290.45,290.5,290.19,290.22,3300.0,283.3898,283.4386,283.1361,283.1654,3300.0
2023-04-28 15:25:00,290.19,290.31,289.88,289.88,1840.0,283.1361,283.2532,282.8337,282.8337,1840.0
2023-04-28 15:30:00,290.0,290.1,289.77,289.94,4231.0,282.9508,283.0483,282.7264,282.8922,4231.0
2023-04-28 15:35:00,289.86,290.0,289.66,289.94,5156.0,282.8142,282.9508,282.619,282.8922,5156.0
2023-04-28 15:40:00,290.0,290.0,289.64,290.0,11790.0,282.9508,282.9508,282.5995,282.9508,11790.0
2023-04-28 15:45:00,290.0,290.0,289.65,289.84,4756.0,282.9508,282.9508,282.6093,282.7947,4756.0
2023-04-28 15:50:00,289.84,290.43,289.84,290.41,6810.0,282.7947,283.3703,282.7947,283.3508,6810.0
2023-04-28 15:55:00,290.4,291.44,290.39,291.4,29737.0,283.341,284.3558,283.3313,284.3167,29737.0
2023-05-01 09:30:00,292.5,292.88,292.48,292.63,7756.0,285.39,285.7608,285.3705,285.5168,7756.0
2023-05-01 09:35:00,292.43,292.83,292.43,292.83,1331.0,285.3217,285.712,285.3217,285.712,1331.0
2023-05-01 09:40:00,292.72,293.02,292.72,292.81,1267.0,285.6046,285.8974,285.6046,285.6925,1267.0
2023-05-01 09:45:00,292.7,293.1,292.7,293.1,1429.0,285.5851,285.9754,285.5851,285.9754,1429.0
2023-05-01 09:50:00,293.11,293.11,292.86,292.87,526.0,285.9852,285.9852,285.7412,285.751,526.0
2023-05-01 09:55:00,292.92,292.98,292.8,292.98,920.0,285.7998,285.8583,285.6827,285.8583,920.0
2023-05-01 10:00:00,292.62,293.05,292.56,292.74,2060.0,285.5071,285.9266,285.4485,285.6242,2060.0
2023-05-01 10:05:00,292.69,292.72,292.54,292.58,2187.0,285.5754,285.6046,285.429,285.4681,2187.0
2023-05-01 10:10:00,292.84,293.04,292.61,293.04,2115.0,285.7217,285.9169,285.4973,285.9169,2115.0
2023-05-01 10:15:00,293.24,293.29,293.16,293.29,951.0,286.112,286.1608,286.034,286.1608,951.0
2023-05-01 10:20:00,293.3,293.3,292.82,292.83,621.0,286.1706,286.1706,285.7022,285.712,621.0
2023-05-01 10:25:00,292.85,293.03,292.66,292.67,1524.0,285.7315,285.9071,285.5461,285.5559,1524.0
2023-05-01 10:30:00,292.67,293.23,292.66,293.14,1120.0,285.5559,286.1023,285.5461,286.0144,1120.0
2023-05-01 10:35:00,293.08,293.22,292.9,293.01,1444.0,285.9559,286.0925,285.7803,285.8876,1444.0
2023-05-01 10:40:00,292.92,293.08,292.91,293.07,2431.0,285.7998,285.9559,285.79,285.9461,2431.0
2023-05-01 10:45:00,293.15,293.78,293.15,293.75,1493.0,286.0242,286.6389,286.0242,286.6096,1493.0
2023-05-01 10:50:00,293.74,293.99,293.55,293.92,17434.0,286.5999,286.8438,286.4145,286.7755,17434.0
2023-05-01 10:55:00,293.99,294.15,293.98,294.03,3241.0,286.8438,286.9999,286.834,286.8828,3241.0
2023-05-01 11:00:00,293.99,294.27,293.99,294.24,720.0,286.8438,287.117,286.8438,287.0877,720.0
2023-05-01 11:05:00,294.33,294.5,294.2,294.49,1425.0,287.1755,287.3414,287.0487,287.3316,1425.0
2023-05-01 11:10:00,294.47,294.78,294.4,294.78,1430.0,287.3121,287.6146,287.2438,287.6146,1430.0
2023-05-01 11:15:00,294.9,294.9,294.53,294.7,676.0,287.7317,287.7317,287.3707,287.5365,676.0
2023-05-01 11:20:00,294.89,295.07,294.67,294.67,1783.0,287.7219,287.8975,287.5072,287.5072,1783.0
2023-05-01 11:25:00,294.6,294.64,293.96,294.25,19611.0,287.439,287.478,286.8145,287.0975,19611.0
2023-05-01 11:30:00,294.25,294.46,294.13,294.46,1642.0,287.0975,287.3024,286.9804,287.3024,1642.0
2023-05-01 11:35:00,295.02,295.04,295.02,295.04,213.0,287.8487,287.8683,287.8487,287.8683,213.0
2023-05-01 11:40:00,294.85,295.0,294.85,294.91,960.0,287.6829,287.8292,287.6829,287.7414,960.0
2023-05-01 11:45:00,295.1,295.1,294.87,294.87,400.0,287.9268,287.9268,287.7024,287.7024,400.0
2023-05-01 11:50:00,294.84,294.84,294.48,294.48,712.0,287.6731,287.6731,287.3219,287.3219,712.0
2023-05-01 11:55:00,294.44,294.78,294.42,294.78,1000.0,287.2828,287.6146,287.2633,287.6146,1000.0
2023-05-01 12:00:00,294.79,294.8,294.79,294.79,166.0,287.6243,287.6341,287.6243,287.6243,166.0
2023-05-01 12:05:00,294.76,294.84,294.74,294.84,453.0,287.5951,287.6731,287.5755,287.6731,453.0
2023-05-01 12:10:00,294.79,294.8,294.74,294.74,600.0,287.6243,287.6341,287.5755,287.5755,600.0
2023-05-01 12:15:00,294.72,294.72,294.61,294.68,1101.0,287.556,287.556,287.4487,287.517,1101.0
2023-05-01 12:20:00,294.58,294.58,294.4,294.4,400.0,287.4194,287.4194,287.2438,287.2438,400.0
2023-05-01 12:25:00,294.46,294.54,294.17,294.45,2107.0,287.3024,287.3804,287.0194,287.2926,2107.0
2023-05-01 12:30:00,294.44,294.65,294.4,294.6,1411.0,287.2828,287.4877,287.2438,287.439,1411.0
2023-05-01 12:35:00,294.51,294.8,294.51,294.79,842.0,287.3511,287.6341,287.3511,287.6243,842.0
2023-05-01 12:40:00,294.66,294.73,294.61,294.61,601.0,287.4975,287.5658,287.4487,287.4487,601.0
2023-05-01 12:45:00,294.61,294.71,294.57,294.71,1645.0,287.4487,287.5463,287.4097,287.5463,1645.0
2023-05-01 12:50:00,294.69,294.81,294.69,294.8,922.0,287.5268,287.6438,287.5268,287.6341,922.0
2023-05-01 12:55:00,294.81,294.81,294.61,294.81,800.0,287.6438,287.6438,287.4487,287.6438,800.0
2023-05-01 13:00:00,294.74,294.92,294.72,294.85,1710.0,287.5755,287.7512,287.556,287.6829,1710.0
2023-05-01 13:05:00,294.73,294.85,294.72,294.85,212.0,287.5658,287.6829,287.556,287.6829,212.0
2023-05-01 13:10:00,294.78,295.0,294.78,295.0,4765.0,287.6146,287.8292,287.6146,287.8292,4765.0
2023-05-01 13:15:00,295.02,295.02,294.67,294.81,891.0,287.8487,287.8487,287.5072,287.6438,891.0
2023-05-01 13:20:00,294.84,294.92,294.84,294.92,974.0,287.6731,287.7512,287.6731,287.7512,974.0
2023-05-01 13:25:00,294.95,295.07,294.89,294.92,1502.0,287.7804,287.8975,287.7219,287.7512,1502.0
2023-05-01 13:30:00,294.62,294.67,294.61,294.61,500.0,287.4585,287.5072,287.4487,287.4487,500.0
2023-05-01 13:35:00,294.64,294.7,294.62,294.65,711.0,287.478,287.5365,287.4585,287.4877,711.0
2023-05-01 13:40:00,294.61,294.78,294.48,294.53,1300.0,287.4487,287.6146,287.3219,287.3707,1300.0
2023-05-01 13:45:00,294.42,294.76,294.42,294.76,655.0,287.2633,287.5951,287.2633,287.5951,655.0
2023-05-01 13:50:00,294.7,294.7,294.59,294.63,1183.0,287.5365,287.5365,287.4292,287.4682,1183.0
2023-05-01 13:55:00,294.56,294.62,294.5,294.62,614.0,287.3999,287.4585,287.3414,287.4585,614.0
2023-05-01 14:00:00,294.54,294.75,294.41,294.68,1347.0,287.3804,287.5853,287.2536,287.517,1347.0
2023-05-01 14:05:00,294.53,294.63,294.52,294.6,1200.0,287.3707,287.4682,287.3609,287.439,1200.0
2023-05-01 14:10:00,294.53,294.64,294.53,294.6,910.0,287.3707,287.478,287.3707,287.439,910.0
2023-05-01 14:15:00,294.53,294.66,294.53,294.56,400.0,287.3707,287.4975,287.3707,287.3999,400.0
2023-05-01 14:20:00,294.62,294.78,294.62,294.71,1200.0,287.4585,287.6146,287.4585,287.5463,1200.0
2023-05-01 14:25:00,294.67,294.69,294.48,294.67,1255.0,287.5072,287.5268,287.3219,287.5072,1255.0
2023-05-01 14:30:00,294.6,294.73,294.4,294.41,1308.0,287.439,287.5658,287.2438,287.2536,1308.0
2023-05-01 14:35:00,294.4,294.54,294.31,294.54,1870.0,287.2438,287.3804,287.156,287.3804,1870.0
2023-05-01 14:40:00,294.47,294.8,294.47,294.73,1950.0,287.3121,287.6341,287.3121,287.5658,1950.0
2023-05-01 14:45:00,294.86,294.87,294.65,294.67,1591.0,287.6926,287.7024,287.4877,287.5072,1591.0
2023-05-01 14:50:00,294.69,294.72,294.42,294.51,1033.0,287.5268,287.556,287.2633,287.3511,1033.0
2023-05-01 14:55:00,294.52,294.64,294.52,294.52,1614.0,287.3609,287.478,287.3609,287.3609,1614.0
2023-05-01 15:00:00,294.57,294.57,294.33,294.4,716.0,287.4097,287.4097,287.1755,287.2438,716.0
2023-05-01 15:05:00,294.43,294.48,294.4,294.48,747.0,287.2731,287.3219,287.2438,287.3219,747.0
2023-05-01 15:10:00,294.5,294.6,294.44,294.53,2936.0,287.3414,287.439,287.2828,287.3707,2936.0
2023-05-01 15:15:00,294.56,294.68,294.46,294.66,1654.0,287.3999,287.517,287.3024,287.4975,1654.0
2023-05-01 15:20:00,294.74,294.99,294.74,294.89,2203.0,287.5755,287.8195,287.5755,287.7219,2203.0
2023-05-01 15:25:00,294.95,294.96,294.8,294.8,1610.0,287.7804,287.7902,287.6341,287.6341,1610.0
2023-05-01 15:30:00,294.82,294.82,294.62,294.64,3785.0,287.6536,287.6536,287.4585,287.478,3785.0
2023-05-01 15:35:00,294.61,294.61,294.23,294.31,4974.0,287.4487,287.4487,287.0779,287.156,4974.0
2023-05-01 15:40:00,294.24,294.58,294.23,294.46,5515.0,287.0877,287.4194,287.0779,287.3024,5515.0
2023-05-01 15:45:00,294.49,294.88,294.49,294.78,5487.0,287.3316,287.7121,287.3316,287.6146,5487.0
2023-05-01 15:50:00,294.84,294.91,294.41,294.53,10865.0,287.6731,287.7414,287.2536,287.3707,10865.0
2023-05-01 15:55:00,294.57,294.83,294.4,294.46,22979.0,287.4097,287.6634,287.2438,287.3024,22979.0
2023-05-02 09:30:00,293.94,294.66,292.81,292.81,15174.0,286.795,287.4975,285.6925,285.6925,15174.0
2023-05-02 09:35:00,292.49,293.76,292.16,293.07,4458.0,285.3802,286.6194,285.0583,285.9461,4458.0
2023-05-02 09:40:00,293.33,293.69,293.15,293.15,8071.0,286.1998,286.5511,286.0242,286.0242,8071.0
2023-05-02 09:45:00,293.17,293.43,292.94,293.43,4189.0,286.0437,286.2974,285.8193,286.2974,4189.0
2023-05-02 09:50:00,293.39,294.01,293.35,294.01,5713.0,286.2584,286.8633,286.2193,286.8633,5713.0
2023-05-02 09:55:00,293.72,293.83,293.67,293.83,800.0,286.5803,286.6877,286.5316,286.6877,800.0
2023-05-02 10:00:00,293.66,293.75,293.46,293.75,1394.0,286.5218,286.6096,286.3267,286.6096,1394.0
2023-05-02 10:05:00,293.72,293.72,293.46,293.47,640.0,286.5803,286.5803,286.3267,286.3364,640.0
2023-05-02 10:10:00,293.44,293.45,292.72,292.72,4469.0,286.3071,286.3169,285.6046,285.6046,4469.0
2023-05-02 10:15:00,292.79,293.42,292.78,293.19,2932.0,285.6729,286.2876,285.6632,286.0632,2932.0
2023-05-02 10:20:00,293.35,293.35,292.66,292.69,3901.0,286.2193,286.2193,285.5461,285.5754,3901.0
2023-05-02 10:25:00,292.5,292.72,292.27,292.33,3184.0,285.39,285.6046,285.1656,285.2241,3184.0
2023-05-02 10:30:00,292.18,292.23,291.83,291.83,3878.0,285.0778,285.1266,284.7363,284.7363,3878.0
2023-05-02 10:35:00,291.95,291.95,291.4,291.5,1513.0,284.8534,284.8534,284.3167,284.4143,1513.0
2023-05-02 10:40:00,291.51,291.88,291.39,291.39,1993.0,284.4241,284.7851,284.307,284.307,1993.0
2023-05-02 10:45:00,291.36,291.37,290.84,291.07,1853.0,284.2777,284.2875,283.7703,283.9948,1853.0
2023-05-02 10:50:00,291.17,291.25,290.78,291.1,2109.0,284.0923,284.1704,283.7118,284.024,2109.0
2023-05-02 10:55:00,290.98,291.26,290.94,291.19,1718.0,283.9069,284.1801,283.8679,284.1118,1718.0
2023-05-02 11:00:00,291.11,291.11,290.74,291.01,1416.0,284.0338,284.0338,283.6728,283.9362,1416.0
2023-05-02 11:05:00,291.13,291.39,291.02,291.34,1806.0,284.0533,284.307,283.946,284.2582,1806.0
2023-05-02 11:10:00,291.4,291.85,291.4,291.59,6823.0,284.3167,284.7558,284.3167,284.5021,6823.0
2023-05-02 11:15:00,291.34,291.41,290.92,290.92,3040.0,284.2582,284.3265,283.8484,283.8484,3040.0
2023-05-02 11:20:00,290.97,290.97,290.79,290.82,1627.0,283.8972,283.8972,283.7216,283.7508,1627.0
2023-05-02 11:25:00,290.88,291.01,290.81,290.9,1001.0,283.8094,283.9362,283.7411,283.8289,1001.0
2023-05-02 11:30:00,291.12,291.27,290.84,291.0,4058.0,284.0435,284.1899,283.7703,283.9265,4058.0
2023-05-02 11:35:00,291.06,291.28,290.9,290.9,1600.0,283.985,284.1997,283.8289,283.8289,1600.0
2023-05-02 11:40:00,290.87,291.33,290.87,291.02,2208.0,283.7996,284.2484,283.7996,283.946,2208.0
2023-05-02 11:45:00,290.98,291.03,290.69,290.76,2011.0,283.9069,283.9557,283.624,283.6923,2011.0
2023-05-02 11:50:00,290.73,290.98,290.4,290.68,5440.0,283.663,283.9069,283.341,283.6142,5440.0
2023-05-02 11:55:00,290.6,290.72,290.44,290.69,1444.0,283.5362,283.6533,283.3801,283.624,1444.0
2023-05-02 12:00:00,290.55,290.65,290.51,290.63,2829.0,283.4874,283.585,283.4484,283.5655,2829.0
2023-05-02 12:05:00,290.53,290.62,290.33,290.4,2266.0,283.4679,283.5557,283.2727,283.341,2266.0
2023-05-02 12:10:00,290.29,290.51,290.27,290.43,2530.0,283.2337,283.4484,283.2142,283.3703,2530.0
2023-05-02 12:15:00,290.46,290.46,290.17,290.36,4041.0,283.3996,283.3996,283.1166,283.302,4041.0
2023-05-02 12:20:00,290.36,290.61,290.26,290.52,6784.0,283.302,283.5459,283.2044,283.4581,6784.0
2023-05-02 12:25:00,290.56,291.0,290.55,290.9,1400.0,283.4972,283.9265,283.4874,283.8289,1400.0
2023-05-02 12:30:00,290.92,291.16,290.81,291.16,2155.0,283.8484,284.0826,283.7411,284.0826,2155.0
2023-05-02 12:35:00,291.28,291.56,291.17,291.23,2617.0,284.1997,284.4728,284.0923,284.1509,2617.0
2023-05-02 12:40:00,291.24,291.4,291.07,291.4,1774.0,284.1606,284.3167,283.9948,284.3167,1774.0
2023-05-02 12:45:00,291.57,291.58,291.42,291.51,2100.0,284.4826,284.4924,284.3362,284.4241,2100.0
2023-05-02 12:50:00,291.56,291.59,291.3,291.44,1921.0,284.4728,284.5021,284.2192,284.3558,1921.0
2023-05-02 12:55:00,291.52,291.94,291.49,291.66,3041.0,284.4338,284.8436,284.4045,284.5704,3041.0
2023-05-02 13:00:00,291.63,291.63,291.18,291.53,2500.0,284.5411,284.5411,284.1021,284.4436,2500.0
2023-05-02 13:05:00,291.5,291.65,291.49,291.65,2556.0,284.4143,284.5607,284.4045,284.5607,2556.0
2023-05-02 13:10:00,291.69,291.81,291.69,291.76,1000.0,284.5997,284.7168,284.5997,284.668,1000.0
2023-05-02 13:15:00,291.78,291.84,291.63,291.68,3500.0,284.6875,284.746,284.5411,284.5899,3500.0
2023-05-02 13:20:00,291.68,291.88,291.63,291.88,4896.0,284.5899,284.7851,284.5411,284.7851,4896.0
2023-05-02 13:25:00,291.87,291.93,291.8,291.8,1639.0,284.7753,284.8339,284.707,284.707,1639.0
2023-05-02 13:30:00,291.86,291.99,291.68,291.68,4109.0,284.7656,284.8924,284.5899,284.5899,4109.0
2023-05-02 13:35:00,291.75,291.87,291.72,291.84,3441.0,284.6582,284.7753,284.629,284.746,3441.0
2023-05-02 13:40:00,291.84,291.95,291.84,291.84,2468.0,284.746,284.8534,284.746,284.746,2468.0
2023-05-02 13:45:00,291.86,291.98,291.79,291.8,3406.0,284.7656,284.8826,284.6973,284.707,3406.0
2023-05-02 13:50:00,291.72,291.74,291.57,291.6,8292.0,284.629,284.6485,284.4826,284.5119,8292.0
2023-05-02 13:55:00,291.67,291.74,291.46,291.5,2100.0,284.5802,284.6485,284.3753,284.4143,2100.0
2023-05-02 14:00:00,291.51,291.63,291.28,291.63,2960.0,284.4241,284.5411,284.1997,284.5411,2960.0
2023-05-02 14:05:00,291.67,291.85,291.67,291.83,1000.0,284.5802,284.7558,284.5802,284.7363,1000.0
2023-05-02 14:10:00,291.94,292.03,291.56,291.56,2733.0,284.8436,284.9314,284.4728,284.4728,2733.0
2023-05-02 14:15:00,291.57,292.05,291.57,292.05,2100.0,284.4826,284.9509,284.4826,284.9509,2100.0
2023-05-02 14:20:00,292.05,292.1,291.85,291.85,6046.0,284.9509,284.9997,284.7558,284.7558,6046.0
2023-05-02 14:25:00,291.93,292.13,291.82,292.1,7198.0,284.8339,285.029,284.7265,284.9997,7198.0
2023-05-02 14:30:00,292.1,292.3,292.01,292.29,2913.0,284.9997,285.1949,284.9119,285.1851,2913.0
2023-05-02 14:35:00,292.41,292.63,292.3,292.55,4288.0,285.3022,285.5168,285.1949,285.4388,4288.0
2023-05-02 14:40:00,292.63,292.67,292.46,292.67,1399.0,285.5168,285.5559,285.351,285.5559,1399.0
2023-05-02 14:45:00,292.69,292.75,292.66,292.74,3196.0,285.5754,285.6339,285.5461,285.6242,3196.0
2023-05-02 14:50:00,292.68,292.92,292.67,292.76,3602.0,285.5656,285.7998,285.5559,285.6437,3602.0
2023-05-02 14:55:00,292.78,292.99,292.7,292.99,3272.0,285.6632,285.8681,285.5851,285.8681,3272.0
2023-05-02 15:00:00,293.11,293.11,292.88,292.88,2289.0,285.9852,285.9852,285.7608,285.7608,2289.0
2023-05-02 15:05:00,292.99,293.1,292.94,293.0,4566.0,285.8681,285.9754,285.8193,285.8778,4566.0
2023-05-02 15:10:00,293.0,293.36,292.99,293.23,3994.0,285.8778,286.2291,285.8681,286.1023,3994.0
2023-05-02 15:15:00,293.27,293.28,292.79,292.94,3720.0,286.1413,286.151,285.6729,285.8193,3720.0
2023-05-02 15:20:00,292.83,293.02,292.79,292.93,3520.0,285.712,285.8974,285.6729,285.8095,3520.0
2023-05-02 15:25:00,293.0,293.2,292.91,293.17,2612.0,285.8778,286.073,285.79,286.0437,2612.0
2023-05-02 15:30:00,293.13,293.39,292.94,293.0,4181.0,286.0047,286.2584,285.8193,285.8778,4181.0
2023-05-02 15:35:00,293.0,293.0,292.72,292.81,3078.0,285.8778,285.8778,285.6046,285.6925,3078.0
2023-05-02 15:40:00,292.76,292.99,292.76,292.88,6269.0,285.6437,285.8681,285.6437,285.7608,6269.0
2023-05-02 15:45:00,292.84,292.84,292.4,292.48,7143.0,285.7217,285.7217,285.2924,285.3705,7143.0
2023-05-02 15:50:00,292.55,293.16,292.54,293.14,8029.0,285.4388,286.034,285.429,286.0144,8029.0
2023-05-02 15:55:00,293.06,293.3,292.92,293.16,26754.0,285.9364,286.1706,285.7998,286.034,26754.0
2023-05-03 09:30:00,295.0,295.0,293.18,293.97,10464.0,287.8292,287.8292,286.0535,286.8243,10464.0
2023-05-03 09:35:00,293.23,293.55,292.99,293.44,1116.0,286.1023,286.4145,285.8681,286.3071,1116.0
2023-05-03 09:40:00,293.26,293.27,292.89,292.93,1300.0,286.1315,286.1413,285.7705,285.8095,1300.0
2023-05-03 09:45:00,292.88,293.55,292.87,293.43,1500.0,285.7608,286.4145,285.751,286.2974,1500.0
2023-05-03 09:50:00,293.56,293.8,293.18,293.39,2300.0,286.4242,286.6584,286.0535,286.2584,2300.0
2023-05-03 09:55:00,293.21,293.36,293.19,293.26,2101.0,286.0827,286.2291,286.0632,286.1315,2101.0
2023-05-03 10:00:00,293.56,293.64,293.26,293.26,6218.0,286.4242,286.5023,286.1315,286.1315,6218.0
2023-05-03 10:05:00,293.1,293.19,292.87,292.87,1050.0,285.9754,286.0632,285.751,285.751,1050.0
2023-05-03 10:10:00,292.95,292.95,292.3,292.3,1127.0,285.8291,285.8291,285.1949,285.1949,1127.0
2023-05-03 10:15:00,292.3,292.41,292.1,292.41,2102.0,285.1949,285.3022,284.9997,285.3022,2102.0
2023-05-03 10:20:00,292.38,292.38,291.89,291.89,1985.0,285.2729,285.2729,284.7948,284.7948,1985.0
2023-05-03 10:25:00,291.83,291.98,291.65,291.68,2197.0,284.7363,284.8826,284.5607,284.5899,2197.0
2023-05-03 10:30:00,291.62,291.79,291.55,291.55,1539.0,284.5314,284.6973,284.4631,284.4631,1539.0
2023-05-03 10:35:00,291.56,291.78,291.37,291.37,2247.0,284.4728,284.6875,284.2875,284.2875,2247.0
2023-05-03 10:40:00,291.44,291.45,290.96,290.96,1204.0,284.3558,284.3655,283.8874,283.8874,1204.0
2023-05-03 10:45:00,290.92,290.92,290.59,290.69,2700.0,283.8484,283.8484,283.5264,283.624,2700.0
2023-05-03 10:50:00,290.84,291.09,290.75,290.9,1317.0,283.7703,284.0143,283.6825,283.8289,1317.0
2023-05-03 10:55:00,290.99,291.12,290.99,291.02,1800.0,283.9167,284.0435,283.9167,283.946,1800.0
2023-05-03 11:00:00,290.91,290.91,290.7,290.71,893.0,283.8386,283.8386,283.6338,283.6435,893.0
2023-05-03 11:05:00,290.81,291.01,290.78,290.8,2603.0,283.7411,283.9362,283.7118,283.7313,2603.0
2023-05-03 11:10:00,290.72,290.77,290.47,290.71,3136.0,283.6533,283.702,283.4093,283.6435,3136.0
2023-05-03 11:15:00,290.66,290.95,290.66,290.94,1100.0,283.5947,283.8777,283.5947,283.8679,1100.0
2023-05-03 11:20:00,290.89,291.06,290.68,290.91,2367.0,283.8191,283.985,283.6142,283.8386,2367.0
2023-05-03 11:25:00,290.92,291.04,290.45,290.45,1864.0,283.8484,283.9655,283.3898,283.3898,1864.0
2023-05-03 11:30:00,290.57,290.91,290.57,290.82,2852.0,283.5069,283.8386,283.5069,283.7508,2852.0
2023-05-03 11:35:00,290.89,291.27,290.74,291.17,6892.0,283.8191,284.1899,283.6728,284.0923,6892.0
2023-05-03 11:40:00,291.2,291.41,291.17,291.4,2044.0,284.1216,284.3265,284.0923,284.3167,2044.0
2023-05-03 11:45:00,291.34,291.58,291.33,291.52,1600.0,284.2582,284.4924,284.2484,284.4338,1600.0
2023-05-03 11:50:00,291.57,291.71,291.44,291.59,2166.0,284.4826,284.6192,284.3558,284.5021,2166.0
2023-05-03 11:55:00,291.61,291.89,291.61,291.87,2595.0,284.5216,284.7948,284.5216,284.7753,2595.0
2023-05-03 12:00:00,291.9,292.01,291.89,291.96,1565.0,284.8046,284.9119,284.7948,284.8631,1565.0
2023-05-03 12:05:00,291.92,292.07,291.89,292.03,1298.0,284.8241,284.9704,284.7948,284.9314,1298.0
2023-05-03 12:10:00,292.16,292.16,291.82,291.9,1625.0,285.0583,285.0583,284.7265,284.8046,1625.0
2023-05-03 12:15:00,291.84,291.97,291.74,291.78,1486.0,284.746,284.8729,284.6485,284.6875,1486.0
2023-05-03 12:20:00,291.69,291.97,291.69,291.85,1301.0,284.5997,284.8729,284.5997,284.7558,1301.0
2023-05-03 12:25:00,291.99,292.04,291.92,292.04,785.0,284.8924,284.9412,284.8241,284.9412,785.0
2023-05-03 12:30:00,292.09,292.14,292.09,292.14,200.0,284.99,285.0387,284.99,285.0387,200.0
2023-05-03 12:35:00,292.1,292.1,292.07,292.07,300.0,284.9997,284.9997,284.9704,284.9704,300.0
2023-05-03 12:40:00,292.08,292.39,292.08,292.31,1849.0,284.9802,285.2827,284.9802,285.2046,1849.0
2023-05-03 12:45:00,292.39,292.39,292.25,292.3,1032.0,285.2827,285.2827,285.1461,285.1949,1032.0
2023-05-03 12:50:00,292.29,292.39,292.29,292.32,400.0,285.1851,285.2827,285.1851,285.2144,400.0
2023-05-03 12:55:00,292.4,292.54,292.38,292.4,1600.0,285.2924,285.429,285.2729,285.2924,1600.0
2023-05-03 13:00:00,292.57,292.62,292.39,292.54,2949.0,285.4583,285.5071,285.2827,285.429,2949.0
2023-05-03 13:05:00,292.49,292.68,292.46,292.68,604.0,285.3802,285.5656,285.351,285.5656,604.0
2023-05-03 13:10:00,292.64,292.72,292.46,292.46,1585.0,285.5266,285.6046,285.351,285.351,1585.0
2023-05-03 13:15:00,292.51,292.51,292.44,292.51,996.0,285.3998,285.3998,285.3315,285.3998,996.0
2023-05-03 13:20:00,292.55,292.55,292.32,292.42,1300.0,285.4388,285.4388,285.2144,285.3119,1300.0
2023-05-03 13:25:00,292.43,292.77,292.42,292.7,2000.0,285.3217,285.6534,285.3119,285.5851,2000.0
2023-05-03 13:30:00,292.69,292.7,292.56,292.69,944.0,285.5754,285.5851,285.4485,285.5754,944.0
2023-05-03 13:35:00,292.56,292.58,292.46,292.47,700.0,285.4485,285.4681,285.351,285.3607,700.0
2023-05-03 13:40:00,292.44,292.47,292.28,292.32,1631.0,285.3315,285.3607,285.1753,285.2144,1631.0
2023-05-03 13:45:00,292.26,292.27,291.91,291.94,1364.0,285.1558,285.1656,284.8143,284.8436,1364.0
2023-05-03 13:50:00,292.02,292.04,291.87,291.87,5641.0,284.9217,284.9412,284.7753,284.7753,5641.0
2023-05-03 13:55:00,292.04,292.13,291.7,291.7,1941.0,284.9412,285.029,284.6094,284.6094,1941.0
2023-05-03 14:00:00,291.96,292.23,290.9,291.37,4120.0,284.8631,285.1266,283.8289,284.2875,4120.0
2023-05-03 14:05:00,291.25,291.75,291.07,291.73,2233.0,284.1704,284.6582,283.9948,284.6387,2233.0
2023-05-03 14:10:00,291.4,291.5,291.03,291.42,1020.0,284.3167,284.4143,283.9557,284.3362,1020.0
2023-05-03 14:15:00,291.55,291.77,291.42,291.75,2178.0,284.4631,284.6777,284.3362,284.6582,2178.0
2023-05-03 14:20:00,291.64,292.13,291.57,292.05,2099.0,284.5509,285.029,284.4826,284.9509,2099.0
2023-05-03 14:25:00,291.94,292.44,291.92,291.98,1600.0,284.8436,285.3315,284.8241,284.8826,1600.0
2023-05-03 14:30:00,291.94,291.94,291.52,291.52,1944.0,284.8436,284.8436,284.4338,284.4338,1944.0
2023-05-03 14:35:00,291.07,292.07,290.6,291.56,3188.0,283.9948,284.9704,283.5362,284.4728,3188.0
2023-05-03 14:40:00,291.62,292.54,291.31,291.31,2297.0,284.5314,285.429,284.2289,284.2289,2297.0
2023-05-03 14:45:00,291.82,291.9,291.6,291.75,2819.0,284.7265,284.8046,284.5119,284.6582,2819.0
2023-05-03 14:50:00,291.61,291.73,290.99,291.53,2951.0,284.5216,284.6387,283.9167,284.4436,2951.0
2023-05-03 14:55:00,291.65,292.22,291.48,292.11,3034.0,284.5607,285.1168,284.3948,285.0095,3034.0
2023-05-03 15:00:00,291.85,291.92,291.24,291.56,1250.0,284.7558,284.8241,284.1606,284.4728,1250.0
2023-05-03 15:05:00,291.35,292.19,290.83,290.83,2151.0,284.268,285.0875,283.7606,283.7606,2151.0
2023-05-03 15:10:00,290.6,290.79,290.19,290.44,3109.0,283.5362,283.7216,283.1361,283.3801,3109.0
2023-05-03 15:15:00,290.01,290.78,290.01,290.48,1422.0,282.9605,283.7118,282.9605,283.4191,1422.0
2023-05-03 15:20:00,290.47,290.48,289.42,290.32,3742.0,283.4093,283.4191,282.3849,283.263,3742.0
2023-05-03 15:25:00,290.43,290.73,289.83,289.83,1637.0,283.3703,283.663,282.7849,282.7849,1637.0
2023-05-03 15:30:00,289.7,289.87,289.12,289.75,4569.0,282.6581,282.8239,282.0922,282.7068,4569.0
2023-05-03 15:35:00,289.72,290.09,289.72,289.75,3504.0,282.6776,283.0386,282.6776,282.7068,3504.0
2023-05-03 15:40:00,289.69,290.17,289.41,290.17,4650.0,282.6483,283.1166,282.3751,283.1166,4650.0
2023-05-03 15:45:00,290.18,290.36,289.89,289.89,6773.0,283.1264,283.302,282.8434,282.8434,6773.0
2023-05-03 15:50:00,289.86,290.01,289.15,289.42,11781.0,282.8142,282.9605,282.1214,282.3849,11781.0
2023-05-03 15:55:00,289.37,289.37,288.48,288.55,62942.0,282.3361,282.3361,281.4677,281.536,62942.0
2023-05-04 09:30:00,288.13,290.59,287.95,290.09,27414.0,281.1262,283.5264,280.9506,283.0386,27414.0
2023-05-04 09:35:00,290.12,290.29,288.87,289.0,5326.0,283.0678,283.2337,281.8482,281.9751,5326.0
2023-05-04 09:40:00,288.81,288.81,287.84,288.55,23221.0,281.7897,281.7897,280.8433,281.536,23221.0
2023-05-04 09:45:00,288.56,289.56,288.46,288.92,7323.0,281.5458,282.5215,281.4482,281.897,7323.0
2023-05-04 09:50:00,289.04,289.69,288.7,289.54,7375.0,282.0141,282.6483,281.6824,282.5019,7375.0
2023-05-04 09:55:00,289.12,289.44,288.79,289.24,1800.0,282.0922,282.4044,281.7702,282.2092,1800.0
2023-05-04 10:00:00,289.13,290.52,289.13,290.41,7200.0,282.1019,283.4581,282.1019,283.3508,7200.0
2023-05-04 10:05:00,290.62,291.15,290.62,291.13,3000.0,283.5557,284.0728,283.5557,284.0533,3000.0
2023-05-04 10:10:00,290.87,291.31,290.63,290.64,5346.0,283.7996,284.2289,283.5655,283.5752,5346.0
2023-05-04 10:15:00,290.66,291.2,290.09,290.81,9724.0,283.5947,284.1216,283.0386,283.7411,9724.0
2023-05-04 10:20:00,290.5,290.5,290.27,290.48,1000.0,283.4386,283.4386,283.2142,283.4191,1000.0
2023-05-04 10:25:00,290.58,290.67,289.98,290.42,3454.0,283.5167,283.6045,282.9313,283.3606,3454.0
2023-05-04 10:30:00,290.28,291.16,290.1,291.16,4961.0,283.224,284.0826,283.0483,284.0826,4961.0
2023-05-04 10:35:00,291.14,291.36,290.55,290.56,1945.0,284.0631,284.2777,283.4874,283.4972,1945.0
2023-05-04 10:40:00,290.51,290.99,290.49,290.66,3280.0,283.4484,283.9167,283.4289,283.5947,3280.0
2023-05-04 10:45:00,290.65,291.24,290.36,291.0,5241.0,283.585,284.1606,283.302,283.9265,5241.0
2023-05-04 10:50:00,290.74,291.2,290.67,291.2,5634.0,283.6728,284.1216,283.6045,284.1216,5634.0
2023-05-04 10:55:00,291.34,291.53,290.87,290.88,4552.0,284.2582,284.4436,283.7996,283.8094,4552.0
2023-05-04 11:00:00,290.88,291.24,290.54,290.61,2477.0,283.8094,284.1606,283.4776,283.5459,2477.0
2023-05-04 11:05:00,290.77,292.05,290.77,291.86,3700.0,283.702,284.9509,283.702,284.7656,3700.0
2023-05-04 11:10:00,291.74,291.91,291.64,291.71,2535.0,284.6485,284.8143,284.5509,284.6192,2535.0
2023-05-04 11:15:00,291.74,291.86,291.25,291.3,5087.0,284.6485,284.7656,284.1704,284.2192,5087.0
2023-05-04 11:20:00,291.23,291.49,291.23,291.24,3692.0,284.1509,284.4045,284.1509,284.1606,3692.0
2023-05-04 11:25:00,291.28,291.44,290.91,291.09,4344.0,284.1997,284.3558,283.8386,284.0143,4344.0
2023-05-04 11:30:00,291.08,291.15,290.8,290.85,2035.0,284.0045,284.0728,283.7313,283.7801,2035.0
2023-05-04 11:35:00,290.69,291.04,290.4,291.04,3931.0,283.624,283.9655,283.341,283.9655,3931.0
2023-05-04 11:40:00,290.98,291.04,290.54,290.68,2361.0,283.9069,283.9655,283.4776,283.6142,2361.0
2023-05-04 11:45:00,290.6,290.68,290.18,290.18,2499.0,283.5362,283.6142,283.1264,283.1264,2499.0
2023-05-04 11:50:00,290.09,290.3,290.02,290.2,1843.0,283.0386,283.2435,282.9703,283.1459,1843.0
2023-05-04 11:55:00,290.21,290.82,290.17,290.7,2815.0,283.1557,283.7508,283.1166,283.6338,2815.0
2023-05-04 12:00:00,290.71,290.86,290.48,290.56,3212.0,283.6435,283.7899,283.4191,283.4972,3212.0
2023-05-04 12:05:00,290.6,290.77,290.38,290.62,2800.0,283.5362,283.702,283.3215,283.5557,2800.0
2023-05-04 12:10:00,290.56,290.59,290.4,290.59,1800.0,283.4972,283.5264,283.341,283.5264,1800.0
2023-05-04 12:15:00,290.48,290.85,290.39,290.7,2911.0,283.4191,283.7801,283.3313,283.6338,2911.0
2023-05-04 12:20:00,290.69,291.21,290.68,291.07,2556.0,283.624,284.1314,283.6142,283.9948,2556.0
2023-05-04 12:25:00,291.26,291.43,291.18,291.25,2768.0,284.1801,284.346,284.1021,284.1704,2768.0
2023-05-04 12:30:00,291.24,291.54,290.79,290.86,3329.0,284.1606,284.4533,283.7216,283.7899,3329.0
2023-05-04 12:35:00,290.87,290.87,290.57,290.62,2583.0,283.7996,283.7996,283.5069,283.5557,2583.0
2023-05-04 12:40:00,290.54,290.58,290.28,290.29,2568.0,283.4776,283.5167,283.224,283.2337,2568.0
2023-05-04 12:45:00,290.22,290.71,290.13,290.71,3536.0,283.1654,283.6435,283.0776,283.6435,3536.0
2023-05-04 12:50:00,290.76,290.98,290.68,290.78,2423.0,283.6923,283.9069,283.6142,283.7118,2423.0
2023-05-04 12:55:00,290.65,291.63,290.64,291.63,1415.0,283.585,284.5411,283.5752,284.5411,1415.0
2023-05-04 13:00:00,291.55,291.65,291.38,291.38,1500.0,284.4631,284.5607,284.2972,284.2972,1500.0
2023-05-04 13:05:00,291.38,291.85,291.16,291.85,2803.0,284.2972,284.7558,284.0826,284.7558,2803.0
2023-05-04 13:10:00,291.81,291.84,291.36,291.4,1600.0,284.7168,284.746,284.2777,284.3167,1600.0
2023-05-04 13:15:00,291.48,291.99,291.48,291.98,3861.0,284.3948,284.8924,284.3948,284.8826,3861.0
2023-05-04 13:20:00,291.91,292.48,291.84,292.25,2729.0,284.8143,285.3705,284.746,285.1461,2729.0
2023-05-04 13:25:00,292.18,292.18,291.74,291.84,3886.0,285.0778,285.0778,284.6485,284.746,3886.0
2023-05-04 13:30:00,291.98,292.03,291.79,291.8,1790.0,284.8826,284.9314,284.6973,284.707,1790.0
2023-05-04 13:35:00,291.74,291.79,291.6,291.6,3338.0,284.6485,284.6973,284.5119,284.5119,3338.0
2023-05-04 13:40:00,291.6,291.97,291.51,291.71,4675.0,284.5119,284.8729,284.4241,284.6192,4675.0
2023-05-04 13:45:00,291.71,291.71,291.31,291.39,2400.0,284.6192,284.6192,284.2289,284.307,2400.0
2023-05-04 13:50:00,291.19,291.52,291.19,291.44,3074.0,284.1118,284.4338,284.1118,284.3558,3074.0
2023-05-04 13:55:00,291.25,291.74,291.23,291.73,5096.0,284.1704,284.6485,284.1509,284.6387,5096.0
2023-05-04 14:00:00,291.64,291.88,291.52,291.68,2360.0,284.5509,284.7851,284.4338,284.5899,2360.0
2023-05-04 14:05:00,291.61,291.64,291.49,291.52,1420.0,284.5216,284.5509,284.4045,284.4338,1420.0
2023-05-04 14:10:00,291.53,291.68,291.41,291.61,2500.0,284.4436,284.5899,284.3265,284.5216,2500.0
2023-05-04 14:15:00,291.53,291.77,291.39,291.77,3116.0,284.4436,284.6777,284.307,284.6777,3116.0
2023-05-04 14:20:00,291.69,291.8,291.2,291.28,12521.0,284.5997,284.707,284.1216,284.1997,12521.0
2023-05-04 14:25:00,291.22,291.42,291.09,291.1,4237.0,284.1411,284.3362,284.0143,284.024,4237.0
2023-05-04 14:30:00,291.06,291.47,290.91,291.47,2348.0,283.985,284.385,283.8386,284.385,2348.0
2023-05-04 14:35:00,291.46,291.67,291.32,291.35,3280.0,284.3753,284.5802,284.2387,284.268,3280.0
2023-05-04 14:40:00,291.33,291.34,291.24,291.31,1775.0,284.2484,284.2582,284.1606,284.2289,1775.0
2023-05-04 14:45:00,291.32,291.58,291.28,291.45,5200.0,284.2387,284.4924,284.1997,284.3655,5200.0
2023-05-04 14:50:00,291.4,291.64,291.39,291.61,5014.0,284.3167,284.5509,284.307,284.5216,5014.0
2023-05-04 14:55:00,291.54,291.79,291.36,291.62,3800.0,284.4533,284.6973,284.2777,284.5314,3800.0
2023-05-04 15:00:00,291.65,291.8,291.65,291.75,3440.0,284.5607,284.707,284.5607,284.6582,3440.0
2023-05-04 15:05:00,291.78,291.96,291.54,291.55,2959.0,284.6875,284.8631,284.4533,284.4631,2959.0
2023-05-04 15:10:00,291.5,291.62,291.38,291.48,4100.0,284.4143,284.5314,284.2972,284.3948,4100.0
2023-05-04 15:15:00,291.47,291.47,291.13,291.34,9932.0,284.385,284.385,284.0533,284.2582,9932.0
2023-05-04 15:20:00,291.34,291.76,291.34,291.62,8459.0,284.2582,284.668,284.2582,284.5314,8459.0
2023-05-04 15:25:00,291.63,291.84,291.54,291.84,6214.0,284.5411,284.746,284.4533,284.746,6214.0
2023-05-04 15:30:00,291.84,292.16,291.79,292.16,8092.0,284.746,285.0583,284.6973,285.0583,8092.0
2023-05-04 15:35:00,292.09,292.67,292.07,292.55,14418.0,284.99,285.5559,284.9704,285.4388,14418.0
2023-05-04 15:40:00,292.51,292.55,291.64,291.64,13567.0,285.3998,285.4388,284.5509,284.5509,13567.0
2023-05-04 15:45:00,291.64,291.64,290.73,291.13,24597.0,284.5509,284.5509,283.663,284.0533,24597.0
2023-05-04 15:50:00,291.06,291.18,290.49,290.77,41842.0,283.985,284.1021,283.4289,283.702,41842.0
2023-05-04 15:55:00,290.77,290.91,290.3,290.51,68322.0,283.702,283.8386,283.2435,283.4484,68322.0
2023-05-05 09:30:00,285.12,287.36,284.92,287.36,19028.0,278.1894,280.3749,277.9942,280.3749,19028.0
2023-05-05 09:35:00,286.37,286.37,276.98,280.04,12130.0,279.409,279.409,270.2473,273.2329,12130.0
2023-05-05 09:40:00,282.49,284.44,281.56,282.84,6645.0,275.6233,277.5259,274.7159,275.9648,6645.0
2023-05-05 09:45:00,283.34,286.75,283.15,286.69,3308.0,276.4527,279.7798,276.2673,279.7212,3308.0
2023-05-05 09:50:00,286.86,288.29,286.19,286.98,5671.0,279.8871,281.2823,279.2334,280.0042,5671.0
2023-05-05 09:55:00,286.54,288.86,286.32,288.2,7421.0,279.5749,281.8385,279.3602,281.1945,7421.0
2023-05-05 10:00:00,288.46,288.47,285.65,285.72,5189.0,281.4482,281.458,278.7065,278.7748,5189.0
2023-05-05 10:05:00,284.8,286.98,284.2,286.98,6870.0,277.8772,280.0042,277.2918,280.0042,6870.0
2023-05-05 10:10:00,286.45,287.28,286.37,287.28,2988.0,279.4871,280.2969,279.409,280.2969,2988.0
2023-05-05 10:15:00,286.8,287.45,284.69,286.88,3746.0,279.8286,280.4628,277.7698,279.9066,3746.0
2023-05-05 10:20:00,286.93,287.0,285.67,286.65,3649.0,279.9554,280.0237,278.726,279.6822,3649.0
2023-05-05 10:25:00,286.65,286.66,285.96,286.29,5780.0,279.6822,279.692,279.009,279.3309,5780.0
2023-05-05 10:30:00,287.21,287.31,285.38,286.44,11262.0,280.2286,280.3262,278.4431,279.4773,11262.0
2023-05-05 10:35:00,286.44,286.61,285.86,286.61,2200.0,279.4773,279.6432,278.9114,279.6432,2200.0
2023-05-05 10:40:00,286.29,286.39,285.11,285.47,4557.0,279.3309,279.4285,278.1796,278.5309,4557.0
2023-05-05 10:45:00,285.67,286.35,285.21,286.28,5644.0,278.726,279.3895,278.2772,279.3212,5644.0
2023-05-05 10:50:00,286.09,286.21,285.64,286.0,24900.0,279.1358,279.2529,278.6967,279.048,24900.0
2023-05-05 10:55:00,286.05,286.34,284.63,285.16,27136.0,279.0968,279.3797,277.7113,278.2284,27136.0
2023-05-05 11:00:00,285.22,285.35,284.86,284.86,8234.0,278.287,278.4138,277.9357,277.9357,8234.0
2023-05-05 11:05:00,284.81,284.99,283.62,284.48,10625.0,277.8869,278.0625,276.7258,277.5649,10625.0
2023-05-05 11:10:00,284.3,285.09,284.15,284.68,7105.0,277.3893,278.1601,277.243,277.7601,7105.0
2023-05-05 11:15:00,284.5,284.75,283.79,284.07,5348.0,277.5845,277.8284,276.8917,277.1649,5348.0
2023-05-05 11:20:00,284.07,284.55,284.07,284.34,6544.0,277.1649,277.6332,277.1649,277.4283,6544.0
2023-05-05 11:25:00,284.35,284.35,283.4,283.98,4389.0,277.4381,277.4381,276.5112,277.0771,4389.0
2023-05-05 11:30:00,283.98,284.49,283.98,284.45,2833.0,277.0771,277.5747,277.0771,277.5357,2833.0
2023-05-05 11:35:00,284.55,284.59,283.24,283.61,9140.0,277.6332,277.6723,276.3551,276.7161,9140.0
2023-05-05 11:40:00,283.7,283.81,283.21,283.21,6761.0,276.8039,276.9112,276.3258,276.3258,6761.0
2023-05-05 11:45:00,283.3,283.83,283.21,283.79,10688.0,276.4136,276.9307,276.3258,276.8917,10688.0
2023-05-05 11:50:00,283.79,284.23,283.78,284.13,6442.0,276.8917,277.321,276.882,277.2235,6442.0
2023-05-05 11:55:00,284.22,285.78,284.22,285.55,4287.0,277.3113,278.8333,277.3113,278.6089,4287.0
2023-05-05 12:00:00,285.42,285.69,285.23,285.34,3300.0,278.4821,278.7455,278.2967,278.404,3300.0
2023-05-05 12:05:00,285.29,285.36,284.72,284.73,3112.0,278.3553,278.4236,277.7991,277.8089,3112.0
2023-05-05 12:10:00,284.67,284.88,284.27,284.39,4845.0,277.7503,277.9552,277.36,277.4771,4845.0
2023-05-05 12:15:00,284.28,284.52,283.95,283.95,2663.0,277.3698,277.604,277.0478,277.0478,2663.0
2023-05-05 12:20:00,283.95,284.03,283.52,283.55,4647.0,277.0478,277.1259,276.6283,276.6576,4647.0
2023-05-05 12:25:00,283.42,283.61,283.12,283.46,4920.0,276.5307,276.7161,276.238,276.5697,4920.0
2023-05-05 12:30:00,283.69,283.69,283.5,283.58,2756.0,276.7941,276.7941,276.6088,276.6868,2756.0
2023-05-05 12:35:00,283.57,283.97,283.42,283.43,6060.0,276.6771,277.0673,276.5307,276.5405,6060.0
2023-05-05 12:40:00,283.34,283.4,282.21,282.23,4601.0,276.4527,276.5112,275.3501,275.3696,4601.0
2023-05-05 12:45:00,282.32,283.19,282.22,282.8,7872.0,275.4574,276.3063,275.3599,275.9258,7872.0
2023-05-05 12:50:00,283.01,283.22,282.88,283.13,11913.0,276.1307,276.3356,276.0038,276.2478,11913.0
2023-05-05 12:55:00,283.17,283.47,283.16,283.21,7525.0,276.2868,276.5795,276.277,276.3258,7525.0
2023-05-05 13:00:00,283.27,283.32,282.74,282.8,4875.0,276.3844,276.4331,275.8672,275.9258,4875.0
2023-05-05 13:05:00,282.79,282.83,281.88,281.88,6210.0,275.916,275.9551,275.0281,275.0281,6210.0
2023-05-05 13:10:00,282.1,282.34,281.6,281.71,10113.0,275.2428,275.477,274.755,274.8623,10113.0
2023-05-05 13:15:00,281.67,281.8,280.56,280.88,5604.0,274.8232,274.9501,273.7402,274.0525,5604.0
2023-05-05 13:20:00,281.09,281.77,280.83,281.75,9385.0,274.2573,274.9208,274.0037,274.9013,9385.0
2023-05-05 13:25:00,281.73,282.48,281.72,282.01,7231.0,274.8818,275.6136,274.872,275.155,7231.0
2023-05-05 13:30:00,282.0,282.64,281.79,282.63,8842.0,275.1452,275.7697,274.9403,275.7599,8842.0
2023-05-05 13:35:00,282.87,283.21,282.87,283.01,8990.0,275.9941,276.3258,275.9941,276.1307,8990.0
2023-05-05 13:40:00,283.0,283.06,282.61,282.87,6187.0,276.1209,276.1795,275.7404,275.9941,6187.0
2023-05-05 13:45:00,282.95,283.9,282.95,283.9,9841.0,276.0721,276.999,276.0721,276.999,9841.0
2023-05-05 13:50:00,283.87,283.98,283.3,283.3,5452.0,276.9698,277.0771,276.4136,276.4136,5452.0
2023-05-05 13:55:00,283.31,283.43,283.04,283.25,4694.0,276.4234,276.5405,276.1599,276.3648,4694.0
2023-05-05 14:00:00,283.3,284.08,283.3,283.42,22393.0,276.4136,277.1747,276.4136,276.5307,22393.0
2023-05-05 14:05:00,283.4,284.11,283.4,284.11,4046.0,276.5112,277.2039,276.5112,277.2039,4046.0
2023-05-05 14:10:00,284.05,284.26,283.63,283.63,8182.0,277.1454,277.3503,276.7356,276.7356,8182.0
2023-05-05 14:15:00,283.76,283.85,283.02,283.13,8729.0,276.8624,276.9503,276.1404,276.2478,8729.0
2023-05-05 14:20:00,283.0,283.13,282.9,282.93,14360.0,276.1209,276.2478,276.0234,276.0526,14360.0
2023-05-05 14:25:00,282.94,283.12,282.9,282.93,9064.0,276.0624,276.238,276.0234,276.0526,9064.0
2023-05-05 14:30:00,283.04,283.46,283.0,283.03,11324.0,276.1599,276.5697,276.1209,276.1502,11324.0
2023-05-05 14:35:00,283.05,283.29,282.65,282.78,5675.0,276.1697,276.4039,275.7794,275.9063,5675.0
2023-05-05 14:40:00,282.78,283.32,282.78,282.99,5767.0,275.9063,276.4331,275.9063,276.1112,5767.0
2023-05-05 14:45:00,283.06,283.39,283.05,283.32,6870.0,276.1795,276.5014,276.1697,276.4331,6870.0
2023-05-05 14:50:00,283.33,283.75,283.24,283.52,7099.0,276.4429,276.8527,276.3551,276.6283,7099.0
2023-05-05 14:55:00,283.57,283.81,283.55,283.59,5736.0,276.6771,276.9112,276.6576,276.6966,5736.0
2023-05-05 15:00:00,283.6,283.6,283.02,283.24,6846.0,276.7063,276.7063,276.1404,276.3551,6846.0
2023-05-05 15:05:00,283.25,283.33,282.93,283.0,17692.0,276.3648,276.4429,276.0526,276.1209,17692.0
2023-05-05 15:10:00,283.06,283.34,282.5,282.5,17681.0,276.1795,276.4527,275.6331,275.6331,17681.0
2023-05-05 15:15:00,282.5,282.88,282.41,282.81,20752.0,275.6331,276.0038,275.5453,275.9355,20752.0
2023-05-05 15:20:00,282.81,282.9,282.41,282.59,12668.0,275.9355,276.0234,275.5453,275.7209,12668.0
2023-05-05 15:25:00,282.38,282.38,281.9,282.06,14295.0,275.516,275.516,275.0477,275.2038,14295.0
2023-05-05 15:30:00,282.12,282.39,281.73,281.98,22185.0,275.2623,275.5257,274.8818,275.1257,22185.0
2023-05-05 15:35:00,282.07,282.29,281.68,281.93,8687.0,275.2135,275.4282,274.833,275.0769,8687.0
2023-05-05 15:40:00,281.98,282.18,281.93,282.01,19180.0,275.1257,275.3209,275.0769,275.155,19180.0
2023-05-05 15:45:00,281.98,282.29,281.78,282.12,27952.0,275.1257,275.4282,274.9306,275.2623,27952.0
2023-05-05 15:50:00,282.06,282.14,281.7,282.13,33194.0,275.2038,275.2818,274.8525,275.2721,33194.0
2023-05-05 15:55:00,282.15,282.32,281.41,281.64,80541.0,275.2916,275.4574,274.5696,274.794,80541.0
2023-05-08 09:30:00,284.01,284.82,282.8,282.8,23947.0,277.1064,277.8967,275.9258,275.9258,23947.0
2023-05-08 09:35:00,283.29,284.35,283.29,284.0,2617.0,276.4039,277.4381,276.4039,277.0966,2617.0
2023-05-08 09:40:00,284.01,285.79,284.01,285.79,2860.0,277.1064,278.8431,277.1064,278.8431,2860.0
2023-05-08 09:45:00,285.92,287.16,285.8,286.91,7145.0,278.9699,280.1798,278.8529,279.9359,7145.0
2023-05-08 09:50:00,286.99,287.07,285.76,285.76,11247.0,280.0139,280.092,278.8138,278.8138,11247.0
2023-05-08 09:55:00,285.76,285.94,284.94,285.6,7454.0,278.8138,278.9895,278.0138,278.6577,7454.0
2023-05-08 10:00:00,285.56,285.7,284.52,285.69,14227.0,278.6187,278.7553,277.604,278.7455,14227.0
2023-05-08 10:05:00,285.7,285.88,285.06,285.18,8691.0,278.7553,278.9309,278.1308,278.2479,8691.0
2023-05-08 10:10:00,285.29,285.56,284.76,284.9,7194.0,278.3553,278.6187,277.8381,277.9747,7194.0
2023-05-08 10:15:00,284.83,285.6,284.7,284.92,8958.0,277.9064,278.6577,277.7796,277.9942,8958.0
2023-05-08 10:20:00,284.87,285.0,283.9,283.9,7072.0,277.9455,278.0723,276.999,276.999,7072.0
2023-05-08 10:25:00,283.8,283.8,283.4,283.65,7607.0,276.9015,276.9015,276.5112,276.7551,7607.0
2023-05-08 10:30:00,283.65,284.1,283.65,283.9,6272.0,276.7551,277.1942,276.7551,276.999,6272.0
2023-05-08 10:35:00,283.98,284.16,283.79,284.08,7975.0,277.0771,277.2527,276.8917,277.1747,7975.0
2023-05-08 10:40:00,284.17,284.6,283.76,283.77,5749.0,277.2625,277.682,276.8624,276.8722,5749.0
2023-05-08 10:45:00,283.96,284.08,283.6,283.7,18099.0,277.0576,277.1747,276.7063,276.8039,18099.0
2023-05-08 10:50:00,283.66,283.76,283.5,283.63,11226.0,276.7649,276.8624,276.6088,276.7356,11226.0
2023-05-08 10:55:00,283.62,283.62,283.33,283.48,10233.0,276.7258,276.7258,276.4429,276.5893,10233.0
2023-05-08 11:00:00,283.43,283.67,283.14,283.65,8040.0,276.5405,276.7746,276.2575,276.7551,8040.0
2023-05-08 11:05:00,283.79,284.46,283.67,284.46,2649.0,276.8917,277.5454,276.7746,277.5454,2649.0
2023-05-08 11:10:00,284.57,284.72,284.07,284.07,3282.0,277.6528,277.7991,277.1649,277.1649,3282.0
2023-05-08 11:15:00,284.07,284.21,283.8,284.04,8850.0,277.1649,277.3015,276.9015,277.1356,8850.0
2023-05-08 11:20:00,284.07,284.09,283.69,283.94,3442.0,277.1649,277.1844,276.7941,277.0381,3442.0
2023-05-08 11:25:00,283.96,284.24,283.95,284.08,3410.0,277.0576,277.3308,277.0478,277.1747,3410.0
2023-05-08 11:30:00,284.08,284.1,283.88,283.96,2505.0,277.1747,277.1942,276.9795,277.0576,2505.0
2023-05-08 11:35:00,283.96,284.05,283.88,284.05,5348.0,277.0576,277.1454,276.9795,277.1454,5348.0
2023-05-08 11:40:00,284.04,284.14,283.95,283.95,8143.0,277.1356,277.2332,277.0478,277.0478,8143.0
2023-05-08 11:45:00,284.15,284.26,284.06,284.21,9800.0,277.243,277.3503,277.1552,277.3015,9800.0
2023-05-08 11:50:00,284.22,284.23,284.05,284.13,4434.0,277.3113,277.321,277.1454,277.2235,4434.0
2023-05-08 11:55:00,284.13,284.68,284.03,284.68,4970.0,277.2235,277.7601,277.1259,277.7601,4970.0
2023-05-08 12:00:00,284.72,284.9,284.71,284.73,2851.0,277.7991,277.9747,277.7894,277.8089,2851.0
2023-05-08 12:05:00,284.79,284.79,284.53,284.79,4048.0,277.8674,277.8674,277.6137,277.8674,4048.0
2023-05-08 12:10:00,284.7,284.71,283.95,283.97,3923.0,277.7796,277.7894,277.0478,277.0673,3923.0
2023-05-08 12:15:00,283.75,284.07,283.75,283.96,3097.0,276.8527,277.1649,276.8527,277.0576,3097.0
2023-05-08 12:20:00,284.04,284.04,283.73,283.95,2567.0,277.1356,277.1356,276.8332,277.0478,2567.0
2023-05-08 12:25:00,284.0,284.07,283.88,284.05,4441.0,277.0966,277.1649,276.9795,277.1454,4441.0
2023-05-08 12:30:00,284.05,284.06,283.77,283.86,3524.0,277.1454,277.1552,276.8722,276.96,3524.0
2023-05-08 12:35:00,283.87,284.25,283.87,284.25,4339.0,276.9698,277.3405,276.9698,277.3405,4339.0
2023-05-08 12:40:00,284.25,284.25,284.0,284.08,3809.0,277.3405,277.3405,277.0966,277.1747,3809.0
2023-05-08 12:45:00,284.08,284.14,283.97,284.1,1610.0,277.1747,277.2332,277.0673,277.1942,1610.0
2023-05-08 12:50:00,284.18,285.08,284.18,285.07,2523.0,277.2722,278.1504,277.2722,278.1406,2523.0
2023-05-08 12:55:00,285.02,285.3,284.82,284.82,5002.0,278.0918,278.365,277.8967,277.8967,5002.0
2023-05-08 13:00:00,285.01,285.38,284.94,285.02,3705.0,278.0821,278.4431,278.0138,278.0918,3705.0
2023-05-08 13:05:00,285.03,285.23,284.95,285.17,2500.0,278.1016,278.2967,278.0235,278.2382,2500.0
2023-05-08 13:10:00,285.17,285.19,285.05,285.17,1614.0,278.2382,278.2577,278.1211,278.2382,1614.0
2023-05-08 13:15:00,285.17,285.2,285.03,285.03,3101.0,278.2382,278.2674,278.1016,278.1016,3101.0
2023-05-08 13:20:00,285.17,285.55,285.16,285.44,5928.0,278.2382,278.6089,278.2284,278.5016,5928.0
2023-05-08 13:25:00,285.4,285.4,285.0,285.12,3251.0,278.4626,278.4626,278.0723,278.1894,3251.0
2023-05-08 13:30:00,285.22,285.5,285.19,285.41,1276.0,278.287,278.5602,278.2577,278.4723,1276.0
2023-05-08 13:35:00,285.44,285.52,285.29,285.37,4220.0,278.5016,278.5797,278.3553,278.4333,4220.0
2023-05-08 13:40:00,285.37,285.59,285.34,285.59,3496.0,278.4333,278.648,278.404,278.648,3496.0
2023-05-08 13:45:00,285.72,285.82,285.46,285.5,7516.0,278.7748,278.8724,278.5211,278.5602,7516.0
2023-05-08 13:50:00,285.4,285.54,285.28,285.43,10801.0,278.4626,278.5992,278.3455,278.4919,10801.0
2023-05-08 13:55:00,285.44,285.63,285.4,285.46,5031.0,278.5016,278.687,278.4626,278.5211,5031.0
2023-05-08 14:00:00,285.46,285.63,285.39,285.45,11085.0,278.5211,278.687,278.4528,278.5114,11085.0
2023-05-08 14:05:00,285.55,285.55,284.7,284.8,16282.0,278.6089,278.6089,277.7796,277.8772,16282.0
2023-05-08 14:10:00,284.71,285.2,284.71,285.19,5525.0,277.7894,278.2674,277.7894,278.2577,5525.0
2023-05-08 14:15:00,285.13,285.28,285.0,285.16,3835.0,278.1991,278.3455,278.0723,278.2284,3835.0
2023-05-08 14:20:00,285.19,285.64,285.19,285.5,2513.0,278.2577,278.6967,278.2577,278.5602,2513.0
2023-05-08 14:25:00,285.43,285.5,285.13,285.13,4731.0,278.4919,278.5602,278.1991,278.1991,4731.0
2023-05-08 14:30:00,285.14,285.14,284.76,284.87,4869.0,278.2089,278.2089,277.8381,277.9455,4869.0
2023-05-08 14:35:00,284.96,284.96,284.68,284.83,7934.0,278.0333,278.0333,277.7601,277.9064,7934.0
2023-05-08 14:40:00,284.84,285.33,284.75,285.27,3394.0,277.9162,278.3943,277.8284,278.3357,3394.0
2023-05-08 14:45:00,285.31,285.69,285.25,285.69,3004.0,278.3748,278.7455,278.3162,278.7455,3004.0
2023-05-08 14:50:00,285.7,285.74,285.53,285.66,3148.0,278.7553,278.7943,278.5894,278.7163,3148.0
2023-05-08 14:55:00,285.54,285.61,285.5,285.61,1100.0,278.5992,278.6675,278.5602,278.6675,1100.0
2023-05-08 15:00:00,285.61,285.68,285.34,285.34,6609.0,278.6675,278.7358,278.404,278.404,6609.0
2023-05-08 15:05:00,285.17,285.28,284.96,285.07,4179.0,278.2382,278.3455,278.0333,278.1406,4179.0
2023-05-08 15:10:00,285.04,285.07,284.93,285.02,5640.0,278.1113,278.1406,278.004,278.0918,5640.0
2023-05-08 15:15:00,285.02,285.02,284.46,284.46,8177.0,278.0918,278.0918,277.5454,277.5454,8177.0
2023-05-08 15:20:00,284.56,285.07,284.56,285.07,4551.0,277.643,278.1406,277.643,278.1406,4551.0
2023-05-08 15:25:00,285.17,285.18,284.93,284.93,4266.0,278.2382,278.2479,278.004,278.004,4266.0
2023-05-08 15:30:00,284.91,285.15,284.78,284.87,7569.0,277.9845,278.2187,277.8577,277.9455,7569.0
2023-05-08 15:35:00,284.91,285.12,284.79,284.91,21084.0,277.9845,278.1894,277.8674,277.9845,21084.0
2023-05-08 15:40:00,284.91,285.14,284.77,284.99,20248.0,277.9845,278.2089,277.8479,278.0625,20248.0
2023-05-08 15:45:00,284.98,285.03,284.49,284.79,16143.0,278.0528,278.1016,277.5747,277.8674,16143.0
2023-05-08 15:50:00,284.96,285.41,284.71,285.41,15373.0,278.0333,278.4723,277.7894,278.4723,15373.0
2023-05-08 15:55:00,285.37,285.37,284.4,284.91,62735.0,278.4333,278.4333,277.4869,277.9845,62735.0
2023-05-09 09:30:00,284.53,287.13,284.53,287.13,13706.0,277.6137,280.1505,277.6137,280.1505,13706.0
2023-05-09 09:35:00,286.09,286.14,285.05,286.14,498.0,279.1358,279.1846,278.1211,279.1846,498.0
2023-05-09 09:40:00,285.35,285.53,284.06,284.19,1187.0,278.4138,278.5894,277.1552,277.282,1187.0
2023-05-09 09:45:00,284.72,284.87,284.26,284.27,1725.0,277.7991,277.9455,277.3503,277.36,1725.0
2023-05-09 09:50:00,284.17,285.22,284.17,285.07,2332.0,277.2625,278.287,277.2625,278.1406,2332.0
2023-05-09 09:55:00,285.2,285.21,284.87,285.06,5007.0,278.2674,278.2772,277.9455,278.1308,5007.0
2023-05-09 10:00:00,285.31,285.32,284.29,284.35,3400.0,278.3748,278.3845,277.3796,277.4381,3400.0
2023-05-09 10:05:00,284.53,284.58,283.93,284.01,1947.0,277.6137,277.6625,277.0283,277.1064,1947.0
2023-05-09 10:10:00,284.05,284.66,283.92,284.58,3826.0,277.1454,277.7406,277.0186,277.6625,3826.0
2023-05-09 10:15:00,284.66,284.72,284.6,284.63,1436.0,277.7406,277.7991,277.682,277.7113,1436.0
2023-05-09 10:20:00,284.59,284.71,284.36,284.36,2824.0,277.6723,277.7894,277.4479,277.4479,2824.0
2023-05-09 10:25:00,284.4,284.73,284.39,284.73,1014.0,277.4869,277.8089,277.4771,277.8089,1014.0
2023-05-09 10:30:00,285.04,285.12,284.88,285.05,2578.0,278.1113,278.1894,277.9552,278.1211,2578.0
2023-05-09 10:35:00,284.97,285.07,284.96,285.06,500.0,278.043,278.1406,278.0333,278.1308,500.0
2023-05-09 10:40:00,285.07,285.07,284.8,284.95,5676.0,278.1406,278.1406,277.8772,278.0235,5676.0
2023-05-09 10:45:00,284.88,284.88,284.7,284.79,2251.0,277.9552,277.9552,277.7796,277.8674,2251.0
2023-05-09 10:50:00,284.72,285.11,284.71,285.11,855.0,277.7991,278.1796,277.7894,278.1796,855.0
2023-05-09 10:55:00,285.17,285.28,285.08,285.16,1626.0,278.2382,278.3455,278.1504,278.2284,1626.0
2023-05-09 11:00:00,285.16,285.33,285.15,285.26,708.0,278.2284,278.3943,278.2187,278.326,708.0
2023-05-09 11:05:00,285.26,285.77,285.26,285.7,2198.0,278.326,278.8236,278.326,278.7553,2198.0
2023-05-09 11:10:00,285.62,285.62,285.26,285.35,3477.0,278.6772,278.6772,278.326,278.4138,3477.0
2023-05-09 11:15:00,285.44,285.48,285.28,285.4,1801.0,278.5016,278.5406,278.3455,278.4626,1801.0
2023-05-09 11:20:00,285.33,285.33,284.95,284.95,1153.0,278.3943,278.3943,278.0235,278.0235,1153.0
2023-05-09 11:25:00,284.95,284.95,284.61,284.79,1538.0,278.0235,278.0235,277.6918,277.8674,1538.0
2023-05-09 11:30:00,284.79,285.01,284.78,285.0,1104.0,277.8674,278.0821,277.8577,278.0723,1104.0
2023-05-09 11:35:00,285.15,285.2,284.95,284.99,2834.0,278.2187,278.2674,278.0235,278.0625,2834.0
2023-05-09 11:40:00,284.95,285.1,284.81,284.81,3604.0,278.0235,278.1699,277.8869,277.8869,3604.0
2023-05-09 11:45:00,284.85,285.09,284.7,284.7,3636.0,277.926,278.1601,277.7796,277.7796,3636.0
2023-05-09 11:50:00,284.78,284.81,284.69,284.69,1372.0,277.8577,277.8869,277.7698,277.7698,1372.0
2023-05-09 11:55:00,284.81,284.97,284.76,284.83,2158.0,277.8869,278.043,277.8381,277.9064,2158.0
2023-05-09 12:00:00,284.93,284.98,284.84,284.97,400.0,278.004,278.0528,277.9162,278.043,400.0
2023-05-09 12:05:00,284.96,285.11,284.95,285.11,200.0,278.0333,278.1796,278.0235,278.1796,200.0
2023-05-09 12:10:00,285.11,285.39,285.0,285.18,2019.0,278.1796,278.4528,278.0723,278.2479,2019.0
2023-05-09 12:15:00,285.15,285.57,285.15,285.52,1434.0,278.2187,278.6284,278.2187,278.5797,1434.0
2023-05-09 12:20:00,285.52,285.52,285.09,285.09,7108.0,278.5797,278.5797,278.1601,278.1601,7108.0
2023-05-09 12:25:00,285.15,285.22,284.99,285.06,4316.0,278.2187,278.287,278.0625,278.1308,4316.0
2023-05-09 12:30:00,285.23,285.35,285.0,285.14,3760.0,278.2967,278.4138,278.0723,278.2089,3760.0
2023-05-09 12:35:00,285.11,285.11,284.86,284.87,3897.0,278.1796,278.1796,277.9357,277.9455,3897.0
2023-05-09 12:40:00,284.93,285.03,284.93,285.03,607.0,278.004,278.1016,278.004,278.1016,607.0
2023-05-09 12:45:00,284.99,285.06,284.87,284.92,2036.0,278.0625,278.1308,277.9455,277.9942,2036.0
2023-05-09 12:50:00,284.92,285.09,284.92,285.04,903.0,277.9942,278.1601,277.9942,278.1113,903.0
2023-05-09 12:55:00,285.02,285.07,284.99,285.0,900.0,278.0918,278.1406,278.0625,278.0723,900.0
2023-05-09 13:00:00,284.99,285.16,284.91,285.0,3407.0,278.0625,278.2284,277.9845,278.0723,3407.0
2023-05-09 13:05:00,285.01,285.01,285.0,285.0,202.0,278.0821,278.0821,278.0723,278.0723,202.0
2023-05-09 13:10:00,284.91,284.96,284.88,284.92,1819.0,277.9845,278.0333,277.9552,277.9942,1819.0
2023-05-09 13:15:00,284.96,285.05,284.77,284.81,2983.0,278.0333,278.1211,277.8479,277.8869,2983.0
2023-05-09 13:20:00,284.8,284.91,284.79,284.87,1526.0,277.8772,277.9845,277.8674,277.9455,1526.0
2023-05-09 13:25:00,284.94,285.11,284.94,285.06,1248.0,278.0138,278.1796,278.0138,278.1308,1248.0
2023-05-09 13:30:00,285.06,285.16,284.86,285.01,4172.0,278.1308,278.2284,277.9357,278.0821,4172.0
2023-05-09 13:35:00,284.9,285.12,284.85,285.12,1517.0,277.9747,278.1894,277.926,278.1894,1517.0
2023-05-09 13:40:00,285.13,285.14,285.11,285.12,800.0,278.1991,278.2089,278.1796,278.1894,800.0
2023-05-09 13:45:00,285.12,285.13,285.01,285.04,3400.0,278.1894,278.1991,278.0821,278.1113,3400.0
2023-05-09 13:50:00,285.07,285.22,285.07,285.22,2119.0,278.1406,278.287,278.1406,278.287,2119.0
2023-05-09 13:55:00,285.23,285.26,285.18,285.24,1709.0,278.2967,278.326,278.2479,278.3065,1709.0
2023-05-09 14:00:00,285.25,285.3,285.04,285.04,6493.0,278.3162,278.365,278.1113,278.1113,6493.0
2023-05-09 14:05:00,285.1,285.15,285.03,285.14,1000.0,278.1699,278.2187,278.1016,278.2089,1000.0
2023-05-09 14:10:00,285.06,285.17,284.98,285.17,600.0,278.1308,278.2382,278.0528,278.2382,600.0
2023-05-09 14:15:00,285.14,285.33,285.14,285.25,900.0,278.2089,278.3943,278.2089,278.3162,900.0
2023-05-09 14:20:00,285.31,285.36,285.3,285.36,2051.0,278.3748,278.4236,278.365,278.4236,2051.0
2023-05-09 14:25:00,285.29,285.35,285.26,285.26,1953.0,278.3553,278.4138,278.326,278.326,1953.0
2023-05-09 14:30:00,285.36,285.37,285.26,285.35,1005.0,278.4236,278.4333,278.326,278.4138,1005.0
2023-05-09 14:35:00,285.35,285.37,285.14,285.19,6132.0,278.4138,278.4333,278.2089,278.2577,6132.0
2023-05-09 14:40:00,285.2,285.2,284.94,284.94,1014.0,278.2674,278.2674,278.0138,278.0138,1014.0
2023-05-09 14:45:00,284.94,285.16,284.94,285.16,11636.0,278.0138,278.2284,278.0138,278.2284,11636.0
2023-05-09 14:50:00,285.11,285.63,284.88,284.88,10020.0,278.1796,278.687,277.9552,277.9552,10020.0
2023-05-09 14:55:00,285.0,285.18,284.96,284.96,1310.0,278.0723,278.2479,278.0333,278.0333,1310.0
2023-05-09 15:00:00,284.9,285.08,284.83,284.84,2628.0,277.9747,278.1504,277.9064,277.9162,2628.0
2023-05-09 15:05:00,284.86,285.05,284.85,285.05,1100.0,277.9357,278.1211,277.926,278.1211,1100.0
2023-05-09 15:10:00,285.03,285.03,284.57,284.58,4888.0,278.1016,278.1016,277.6528,277.6625,4888.0
2023-05-09 15:15:00,284.55,284.69,284.55,284.6,818.0,277.6332,277.7698,277.6332,277.682,818.0
2023-05-09 15:20:00,284.68,284.78,284.62,284.78,1701.0,277.7601,277.8577,277.7015,277.8577,1701.0
2023-05-09 15:25:00,284.86,285.06,284.81,285.03,16553.0,277.9357,278.1308,277.8869,278.1016,16553.0
2023-05-09 15:30:00,285.03,285.54,285.02,285.44,5061.0,278.1016,278.5992,278.0918,278.5016,5061.0
2023-05-09 15:35:00,285.42,285.92,285.42,285.73,9528.0,278.4821,278.9699,278.4821,278.7846,9528.0
2023-05-09 15:40:00,285.7,285.95,285.69,285.9,8173.0,278.7553,278.9992,278.7455,278.9504,8173.0
2023-05-09 15:45:00,285.96,286.39,285.86,286.39,8872.0,279.009,279.4285,278.9114,279.4285,8872.0
2023-05-09 15:50:00,286.28,286.76,286.28,286.69,19427.0,279.3212,279.7895,279.3212,279.7212,19427.0
2023-05-09 15:55:00,286.75,286.81,286.26,286.57,38297.0,279.7798,279.8383,279.3017,279.6041,38297.0
2023-05-10 09:30:00,288.03,291.34,288.03,291.33,10955.0,281.0287,284.2582,281.0287,284.2484,10955.0
2023-05-10 09:35:00,290.99,291.36,290.05,290.05,7084.0,283.9167,284.2777,282.9996,282.9996,7084.0
2023-05-10 09:40:00,289.31,289.67,289.06,289.08,4290.0,282.2775,282.6288,282.0336,282.0531,4290.0
2023-05-10 09:45:00,288.69,288.89,288.34,288.34,2898.0,281.6726,281.8677,281.3311,281.3311,2898.0
2023-05-10 09:50:00,288.73,288.96,288.65,288.72,782.0,281.7116,281.936,281.6336,281.7019,782.0
2023-05-10 09:55:00,288.87,289.29,288.84,289.29,900.0,281.8482,282.258,281.819,282.258,900.0
2023-05-10 10:00:00,289.49,290.37,289.48,290.25,2996.0,282.4532,283.3118,282.4434,283.1947,2996.0
2023-05-10 10:05:00,290.4,290.65,289.92,290.22,9512.0,283.341,283.585,282.8727,283.1654,9512.0
2023-05-10 10:10:00,290.03,290.22,289.98,289.99,1555.0,282.98,283.1654,282.9313,282.941,1555.0
2023-05-10 10:15:00,290.05,290.05,289.44,289.44,3033.0,282.9996,282.9996,282.4044,282.4044,3033.0
2023-05-10 10:20:00,289.49,289.51,289.44,289.44,400.0,282.4532,282.4727,282.4044,282.4044,400.0
2023-05-10 10:25:00,289.61,289.61,289.12,289.12,1607.0,282.5702,282.5702,282.0922,282.0922,1607.0
2023-05-10 10:30:00,289.24,289.41,289.23,289.28,600.0,282.2092,282.3751,282.1995,282.2483,600.0
2023-05-10 10:35:00,289.26,289.41,289.22,289.41,868.0,282.2288,282.3751,282.1897,282.3751,868.0
2023-05-10 10:40:00,289.19,289.19,288.68,288.75,2292.0,282.1605,282.1605,281.6629,281.7312,2292.0
2023-05-10 10:45:00,288.55,289.06,288.41,289.06,2354.0,281.536,282.0336,281.3994,282.0336,2354.0
2023-05-10 10:50:00,288.93,289.76,288.84,289.53,2272.0,281.9068,282.7166,281.819,282.4922,2272.0
2023-05-10 10:55:00,289.64,289.97,289.49,289.97,2678.0,282.5995,282.9215,282.4532,282.9215,2678.0
2023-05-10 11:00:00,289.99,290.37,289.97,289.99,5572.0,282.941,283.3118,282.9215,282.941,5572.0
2023-05-10 11:05:00,290.1,290.63,290.09,290.62,9327.0,283.0483,283.5655,283.0386,283.5557,9327.0
2023-05-10 11:10:00,290.63,290.76,290.5,290.56,2600.0,283.5655,283.6923,283.4386,283.4972,2600.0
2023-05-10 11:15:00,290.45,290.78,290.45,290.78,1474.0,283.3898,283.7118,283.3898,283.7118,1474.0
2023-05-10 11:20:00,290.79,290.79,290.58,290.67,1299.0,283.7216,283.7216,283.5167,283.6045,1299.0
2023-05-10 11:25:00,290.75,290.78,290.66,290.75,673.0,283.6825,283.7118,283.5947,283.6825,673.0
2023-05-10 11:30:00,290.67,290.99,290.61,290.99,3857.0,283.6045,283.9167,283.5459,283.9167,3857.0
2023-05-10 11:35:00,291.11,291.11,290.75,290.75,2840.0,284.0338,284.0338,283.6825,283.6825,2840.0
2023-05-10 11:40:00,290.7,290.79,290.52,290.66,10499.0,283.6338,283.7216,283.4581,283.5947,10499.0
2023-05-10 11:45:00,290.5,290.59,290.14,290.32,5313.0,283.4386,283.5264,283.0874,283.263,5313.0
2023-05-10 11:50:00,290.32,290.56,290.23,290.28,5375.0,283.263,283.4972,283.1752,283.224,5375.0
2023-05-10 11:55:00,290.3,290.47,290.24,290.34,3104.0,283.2435,283.4093,283.1849,283.2825,3104.0
2023-05-10 12:00:00,290.35,290.47,289.78,290.01,3117.0,283.2923,283.4093,282.7361,282.9605,3117.0
2023-05-10 12:05:00,289.77,289.89,289.57,289.89,3443.0,282.7264,282.8434,282.5312,282.8434,3443.0
2023-05-10 12:10:00,290.0,290.17,290.0,290.0,1000.0,282.9508,283.1166,282.9508,282.9508,1000.0
2023-05-10 12:15:00,290.12,290.12,289.68,289.77,1604.0,283.0678,283.0678,282.6385,282.7264,1604.0
2023-05-10 12:20:00,289.63,289.63,289.55,289.63,968.0,282.5898,282.5898,282.5117,282.5898,968.0
2023-05-10 12:25:00,289.47,289.48,289.15,289.23,1336.0,282.4336,282.4434,282.1214,282.1995,1336.0
2023-05-10 12:30:00,289.15,289.15,288.83,288.83,1163.0,282.1214,282.1214,281.8092,281.8092,1163.0
2023-05-10 12:35:00,288.72,288.72,288.51,288.71,839.0,281.7019,281.7019,281.497,281.6921,839.0
2023-05-10 12:40:00,288.72,289.04,288.49,288.49,2313.0,281.7019,282.0141,281.4775,281.4775,2313.0
2023-05-10 12:45:00,288.32,288.49,288.32,288.49,500.0,281.3116,281.4775,281.3116,281.4775,500.0
2023-05-10 12:50:00,288.47,288.49,288.21,288.21,1064.0,281.458,281.4775,281.2043,281.2043,1064.0
2023-05-10 12:55:00,288.04,288.1,287.79,288.06,1240.0,281.0384,281.097,280.7945,281.0579,1240.0
2023-05-10 13:00:00,288.02,288.04,287.86,287.86,1050.0,281.0189,281.0384,280.8628,280.8628,1050.0
2023-05-10 13:05:00,287.93,287.93,287.62,287.62,988.0,280.9311,280.9311,280.6286,280.6286,988.0
2023-05-10 13:10:00,287.66,287.66,287.47,287.47,551.0,280.6676,280.6676,280.4823,280.4823,551.0
2023-05-10 13:15:00,287.41,287.81,287.39,287.81,1109.0,280.4237,280.814,280.4042,280.814,1109.0
2023-05-10 13:20:00,287.88,287.9,287.45,287.46,5124.0,280.8823,280.9018,280.4628,280.4725,5124.0
2023-05-10 13:25:00,287.27,287.29,287.2,287.2,300.0,280.2871,280.3066,280.2188,280.2188,300.0
2023-05-10 13:30:00,287.58,287.66,287.5,287.66,1500.0,280.5896,280.6676,280.5115,280.6676,1500.0
2023-05-10 13:35:00,287.78,287.79,287.51,287.51,1100.0,280.7847,280.7945,280.5213,280.5213,1100.0
2023-05-10 13:40:00,287.56,287.56,287.29,287.29,1218.0,280.5701,280.5701,280.3066,280.3066,1218.0
2023-05-10 13:45:00,287.49,287.71,287.44,287.48,4438.0,280.5018,280.7164,280.453,280.492,4438.0
2023-05-10 13:50:00,287.46,287.65,287.38,287.62,800.0,280.4725,280.6579,280.3945,280.6286,800.0
2023-05-10 13:55:00,287.97,288.26,287.97,288.26,2100.0,280.9701,281.2531,280.9701,281.2531,2100.0
2023-05-10 14:00:00,288.37,288.83,288.37,288.71,1613.0,281.3604,281.8092,281.3604,281.6921,1613.0
2023-05-10 14:05:00,288.69,288.83,288.63,288.75,1000.0,281.6726,281.8092,281.6141,281.7312,1000.0
2023-05-10 14:10:00,288.8,288.97,288.6,288.78,3487.0,281.7799,281.9458,281.5848,281.7604,3487.0
2023-05-10 14:15:00,288.65,288.65,288.51,288.6,609.0,281.6336,281.6336,281.497,281.5848,609.0
2023-05-10 14:20:00,288.52,288.71,288.51,288.64,1763.0,281.5067,281.6921,281.497,281.6238,1763.0
2023-05-10 14:25:00,288.83,288.83,288.74,288.74,600.0,281.8092,281.8092,281.7214,281.7214,600.0
2023-05-10 14:30:00,288.95,289.08,288.85,289.03,1535.0,281.9263,282.0531,281.8287,282.0043,1535.0
2023-05-10 14:35:00,289.03,289.1,288.89,289.07,3574.0,282.0043,282.0726,281.8677,282.0434,3574.0
2023-05-10 14:40:00,289.16,289.46,289.08,289.4,1623.0,282.1312,282.4239,282.0531,282.3654,1623.0
2023-05-10 14:45:00,289.38,289.46,289.12,289.12,2090.0,282.3458,282.4239,282.0922,282.0922,2090.0
2023-05-10 14:50:00,289.1,289.1,288.85,288.85,1245.0,282.0726,282.0726,281.8287,281.8287,1245.0
2023-05-10 14:55:00,288.78,289.16,288.78,289.04,1603.0,281.7604,282.1312,281.7604,282.0141,1603.0
2023-05-10 15:00:00,288.95,288.95,288.95,288.95,200.0,281.9263,281.9263,281.9263,281.9263,200.0
2023-05-10 15:05:00,289.06,289.06,288.81,288.81,2171.0,282.0336,282.0336,281.7897,281.7897,2171.0
2023-05-10 15:10:00,288.83,288.94,288.7,288.7,4102.0,281.8092,281.9165,281.6824,281.6824,4102.0
2023-05-10 15:15:00,288.85,288.97,288.85,288.97,250.0,281.8287,281.9458,281.8287,281.9458,250.0
2023-05-10 15:20:00,289.03,289.62,289.03,289.62,2938.0,282.0043,282.58,282.0043,282.58,2938.0
2023-05-10 15:25:00,289.81,289.83,289.65,289.66,2605.0,282.7654,282.7849,282.6093,282.619,2605.0
2023-05-10 15:30:00,289.64,290.09,289.63,289.94,2304.0,282.5995,283.0386,282.5898,282.8922,2304.0
2023-05-10 15:35:00,289.99,290.08,289.89,289.99,4621.0,282.941,283.0288,282.8434,282.941,4621.0
2023-05-10 15:40:00,290.05,290.05,289.83,289.91,1867.0,282.9996,282.9996,282.7849,282.863,1867.0
2023-05-10 15:45:00,289.92,290.03,289.64,289.86,7736.0,282.8727,282.98,282.5995,282.8142,7736.0
2023-05-10 15:50:00,289.74,289.89,289.53,289.63,6904.0,282.6971,282.8434,282.4922,282.5898,6904.0
2023-05-10 15:55:00,289.64,289.68,289.32,289.48,12901.0,282.5995,282.6385,282.2873,282.4434,12901.0
2023-05-11 09:30:00,289.91,289.91,288.94,288.94,5162.0,282.863,282.863,281.9165,281.9165,5162.0
2023-05-11 09:35:00,288.94,289.52,288.94,289.52,706.0,281.9165,282.4824,281.9165,282.4824,706.0
2023-05-11 09:40:00,289.17,289.83,288.99,289.36,3392.0,282.1409,282.7849,281.9653,282.3263,3392.0
2023-05-11 09:45:00,289.25,289.28,288.6,288.6,1200.0,282.219,282.2483,281.5848,281.5848,1200.0
2023-05-11 09:50:00,288.55,288.61,288.1,288.23,1006.0,281.536,281.5946,281.097,281.2238,1006.0
2023-05-11 09:55:00,288.43,288.43,287.95,288.27,600.0,281.4189,281.4189,280.9506,281.2628,600.0
2023-05-11 10:00:00,288.02,288.37,288.0,288.0,700.0,281.0189,281.3604,280.9994,280.9994,700.0
2023-05-11 10:05:00,288.0,288.26,287.95,288.0,2096.0,280.9994,281.2531,280.9506,280.9994,2096.0
2023-05-11 10:10:00,288.22,288.56,288.02,288.56,1806.0,281.214,281.5458,281.0189,281.5458,1806.0
2023-05-11 10:15:00,288.47,288.59,288.24,288.59,1100.0,281.458,281.575,281.2335,281.575,1100.0
2023-05-11 10:20:00,288.82,288.82,288.38,288.49,2106.0,281.7994,281.7994,281.3701,281.4775,2106.0
2023-05-11 10:25:00,288.69,288.69,288.69,288.69,100.0,281.6726,281.6726,281.6726,281.6726,100.0
2023-05-11 10:30:00,288.98,289.02,288.58,288.88,1416.0,281.9556,281.9946,281.5653,281.858,1416.0
2023-05-11 10:35:00,289.03,289.03,288.52,288.71,1532.0,282.0043,282.0043,281.5067,281.6921,1532.0
2023-05-11 10:40:00,288.59,288.64,288.3,288.3,1303.0,281.575,281.6238,281.2921,281.2921,1303.0
2023-05-11 10:45:00,288.24,288.58,288.24,288.49,804.0,281.2335,281.5653,281.2335,281.4775,804.0
2023-05-11 10:50:00,288.6,288.6,288.4,288.48,800.0,281.5848,281.5848,281.3897,281.4677,800.0
2023-05-11 10:55:00,288.53,288.78,288.4,288.78,2329.0,281.5165,281.7604,281.3897,281.7604,2329.0
2023-05-11 11:00:00,289.01,289.31,289.01,289.27,1832.0,281.9848,282.2775,281.9848,282.2385,1832.0
2023-05-11 11:05:00,289.26,289.26,288.95,289.06,3424.0,282.2288,282.2288,281.9263,282.0336,3424.0
2023-05-11 11:10:00,289.11,289.76,289.11,289.61,5668.0,282.0824,282.7166,282.0824,282.5702,5668.0
2023-05-11 11:15:00,289.69,289.69,289.0,289.0,6218.0,282.6483,282.6483,281.9751,281.9751,6218.0
2023-05-11 11:20:00,289.2,289.25,289.02,289.23,3475.0,282.1702,282.219,281.9946,282.1995,3475.0
2023-05-11 11:25:00,289.32,289.63,289.27,289.51,1510.0,282.2873,282.5898,282.2385,282.4727,1510.0
2023-05-11 11:30:00,289.56,289.78,289.4,289.53,1650.0,282.5215,282.7361,282.3654,282.4922,1650.0
2023-05-11 11:35:00,289.42,289.43,289.03,289.03,1026.0,282.3849,282.3946,282.0043,282.0043,1026.0
2023-05-11 11:40:00,289.16,289.22,289.06,289.19,1987.0,282.1312,282.1897,282.0336,282.1605,1987.0
2023-05-11 11:45:00,289.25,289.25,289.15,289.25,603.0,282.219,282.219,282.1214,282.219,603.0
2023-05-11 11:50:00,289.4,289.76,289.33,289.33,8744.0,282.3654,282.7166,282.2971,282.2971,8744.0
2023-05-11 11:55:00,289.24,289.26,288.98,288.98,758.0,282.2092,282.2288,281.9556,281.9556,758.0
2023-05-11 12:00:00,289.08,289.13,288.64,288.64,2787.0,282.0531,282.1019,281.6238,281.6238,2787.0
2023-05-11 12:05:00,288.65,288.94,288.63,288.94,2604.0,281.6336,281.9165,281.6141,281.9165,2604.0
2023-05-11 12:10:00,288.8,288.84,288.68,288.78,1482.0,281.7799,281.819,281.6629,281.7604,1482.0
2023-05-11 12:15:00,288.66,288.82,288.4,288.54,3172.0,281.6433,281.7994,281.3897,281.5263,3172.0
2023-05-11 12:20:00,288.54,288.96,288.53,288.96,3050.0,281.5263,281.936,281.5165,281.936,3050.0
2023-05-11 12:25:00,288.97,288.97,288.64,288.71,2176.0,281.9458,281.9458,281.6238,281.6921,2176.0
2023-05-11 12:30:00,288.76,288.87,288.63,288.85,1283.0,281.7409,281.8482,281.6141,281.8287,1283.0
2023-05-11 12:35:00,288.75,288.97,288.74,288.97,818.0,281.7312,281.9458,281.7214,281.9458,818.0
2023-05-11 12:40:00,288.76,289.0,288.76,289.0,774.0,281.7409,281.9751,281.7409,281.9751,774.0
2023-05-11 12:45:00,289.12,289.34,289.12,289.27,1883.0,282.0922,282.3068,282.0922,282.2385,1883.0
2023-05-11 12:50:00,289.27,289.27,289.02,289.02,2332.0,282.2385,282.2385,281.9946,281.9946,2332.0
2023-05-11 12:55:00,288.95,289.09,288.93,288.95,1004.0,281.9263,282.0629,281.9068,281.9263,1004.0
2023-05-11 13:00:00,288.97,288.97,288.75,288.75,1315.0,281.9458,281.9458,281.7312,281.7312,1315.0
2023-05-11 13:05:00,288.7,288.89,288.7,288.73,600.0,281.6824,281.8677,281.6824,281.7116,600.0
2023-05-11 13:10:00,288.66,288.66,288.57,288.57,900.0,281.6433,281.6433,281.5555,281.5555,900.0
2023-05-11 13:15:00,288.58,288.72,288.4,288.5,1921.0,281.5653,281.7019,281.3897,281.4872,1921.0
2023-05-11 13:20:00,288.62,288.67,288.19,288.19,4719.0,281.6043,281.6531,281.1848,281.1848,4719.0
2023-05-11 13:25:00,288.02,288.16,287.96,287.96,4571.0,281.0189,281.1555,280.9604,280.9604,4571.0
2023-05-11 13:30:00,287.93,287.93,287.91,287.91,514.0,280.9311,280.9311,280.9116,280.9116,514.0
2023-05-11 13:35:00,287.8,288.03,287.64,287.99,4030.0,280.8042,281.0287,280.6481,280.9896,4030.0
2023-05-11 13:40:00,288.01,288.01,287.71,287.89,1009.0,281.0091,281.0091,280.7164,280.8921,1009.0
2023-05-11 13:45:00,287.75,287.75,287.16,287.16,1156.0,280.7555,280.7555,280.1798,280.1798,1156.0
2023-05-11 13:50:00,287.14,287.56,287.05,287.56,1787.0,280.1603,280.5701,280.0725,280.5701,1787.0
2023-05-11 13:55:00,287.54,287.96,287.48,287.96,1701.0,280.5506,280.9604,280.492,280.9604,1701.0
2023-05-11 14:00:00,287.89,288.01,287.74,287.97,1142.0,280.8921,281.0091,280.7457,280.9701,1142.0
2023-05-11 14:05:00,287.86,288.15,287.86,287.97,1456.0,280.8628,281.1457,280.8628,280.9701,1456.0
2023-05-11 14:10:00,287.97,288.18,287.93,288.04,2211.0,280.9701,281.175,280.9311,281.0384,2211.0
2023-05-11 14:15:00,288.02,288.43,287.98,288.25,4262.0,281.0189,281.4189,280.9799,281.2433,4262.0
2023-05-11 14:20:00,288.16,288.24,288.1,288.21,2548.0,281.1555,281.2335,281.097,281.2043,2548.0
2023-05-11 14:25:00,288.06,288.3,288.06,288.23,430.0,281.0579,281.2921,281.0579,281.2238,430.0
2023-05-11 14:30:00,288.24,288.41,288.19,288.41,2150.0,281.2335,281.3994,281.1848,281.3994,2150.0
2023-05-11 14:35:00,288.42,288.51,288.38,288.51,800.0,281.4092,281.497,281.3701,281.497,800.0
2023-05-11 14:40:00,288.51,288.98,288.51,288.91,2657.0,281.497,281.9556,281.497,281.8873,2657.0
2023-05-11 14:45:00,288.84,289.07,288.84,289.0,704.0,281.819,282.0434,281.819,281.9751,704.0
2023-05-11 14:50:00,289.01,289.18,289.01,289.05,3890.0,281.9848,282.1507,281.9848,282.0239,3890.0
2023-05-11 14:55:00,289.11,289.26,289.05,289.25,1210.0,282.0824,282.2288,282.0239,282.219,1210.0
2023-05-11 15:00:00,289.25,289.26,289.05,289.05,1850.0,282.219,282.2288,282.0239,282.0239,1850.0
2023-05-11 15:05:00,289.06,289.28,289.05,289.2,1732.0,282.0336,282.2483,282.0239,282.1702,1732.0
2023-05-11 15:10:00,289.33,289.33,289.27,289.27,200.0,282.2971,282.2971,282.2385,282.2385,200.0
2023-05-11 15:15:00,289.14,289.21,289.02,289.16,3377.0,282.1117,282.18,281.9946,282.1312,3377.0
2023-05-11 15:20:00,289.18,289.18,289.09,289.16,809.0,282.1507,282.1507,282.0629,282.1312,809.0
2023-05-11 15:25:00,289.16,289.27,289.08,289.08,1350.0,282.1312,282.2385,282.0531,282.0531,1350.0
2023-05-11 15:30:00,289.08,289.3,289.06,289.26,2735.0,282.0531,282.2678,282.0336,282.2288,2735.0
2023-05-11 15:35:00,289.35,289.37,289.04,289.08,3527.0,282.3166,282.3361,282.0141,282.0531,3527.0
2023-05-11 15:40:00,289.08,289.3,289.02,289.09,5538.0,282.0531,282.2678,281.9946,282.0629,5538.0
2023-05-11 15:45:00,289.09,289.09,288.76,288.76,5470.0,282.0629,282.0629,281.7409,281.7409,5470.0
2023-05-11 15:50:00,288.74,288.74,288.15,288.49,7830.0,281.7214,281.7214,281.1457,281.4775,7830.0
2023-05-11 15:55:00,288.49,288.71,288.29,288.39,30233.0,281.4775,281.6921,281.2823,281.3799,30233.0
2023-05-12 09:30:00,290.13,291.21,290.13,291.03,9923.0,283.0776,284.1314,283.0776,283.9557,9923.0
2023-05-12 09:35:00,290.73,290.77,290.72,290.76,200.0,283.663,283.702,283.6533,283.6923,200.0
2023-05-12 09:40:00,290.92,290.92,290.91,290.92,100.0,283.8484,283.8484,283.8386,283.8484,100.0
2023-05-12 09:45:00,290.72,291.25,290.72,290.98,1903.0,283.6533,284.1704,283.6533,283.9069,1903.0
2023-05-12 09:50:00,291.24,291.33,291.06,291.28,1125.0,284.1606,284.2484,283.985,284.1997,1125.0
2023-05-12 09:55:00,291.14,291.33,291.11,291.23,944.0,284.0631,284.2484,284.0338,284.1509,944.0
2023-05-12 10:00:00,290.87,291.1,290.74,290.81,1852.0,283.7996,284.024,283.6728,283.7411,1852.0
2023-05-12 10:05:00,290.89,290.98,290.72,290.82,1252.0,283.8191,283.9069,283.6533,283.7508,1252.0
2023-05-12 10:10:00,290.82,290.83,290.37,290.37,1881.0,283.7508,283.7606,283.3118,283.3118,1881.0
2023-05-12 10:15:00,290.35,290.61,290.16,290.61,2109.0,283.2923,283.5459,283.1069,283.5459,2109.0
2023-05-12 10:20:00,290.71,290.84,290.56,290.68,1204.0,283.6435,283.7703,283.4972,283.6142,1204.0
2023-05-12 10:25:00,290.81,290.94,290.63,290.75,983.0,283.7411,283.8679,283.5655,283.6825,983.0
2023-05-12 10:30:00,290.74,290.79,290.45,290.46,800.0,283.6728,283.7216,283.3898,283.3996,800.0
2023-05-12 10:35:00,290.48,290.48,289.68,290.33,2806.0,283.4191,283.4191,282.6385,283.2727,2806.0
2023-05-12 10:40:00,290.16,290.16,289.97,290.01,993.0,283.1069,283.1069,282.9215,282.9605,993.0
2023-05-12 10:45:00,290.07,290.17,289.91,289.91,1035.0,283.0191,283.1166,282.863,282.863,1035.0
2023-05-12 10:50:00,289.59,290.0,289.41,289.65,5054.0,282.5507,282.9508,282.3751,282.6093,5054.0
2023-05-12 10:55:00,289.59,289.88,289.51,289.79,1193.0,282.5507,282.8337,282.4727,282.7459,1193.0
2023-05-12 11:00:00,289.7,289.76,289.6,289.67,600.0,282.6581,282.7166,282.5605,282.6288,600.0
2023-05-12 11:05:00,289.67,289.94,289.67,289.78,600.0,282.6288,282.8922,282.6288,282.7361,600.0
2023-05-12 11:10:00,289.88,290.09,289.78,289.78,1879.0,282.8337,283.0386,282.7361,282.7361,1879.0
2023-05-12 11:15:00,289.54,289.66,289.32,289.63,956.0,282.5019,282.619,282.2873,282.5898,956.0
2023-05-12 11:20:00,289.49,289.63,289.47,289.57,800.0,282.4532,282.5898,282.4336,282.5312,800.0
2023-05-12 11:25:00,289.65,289.76,289.36,289.4,1621.0,282.6093,282.7166,282.3263,282.3654,1621.0
2023-05-12 11:30:00,289.4,289.9,289.4,289.9,2624.0,282.3654,282.8532,282.3654,282.8532,2624.0
2023-05-12 11:35:00,289.87,290.0,289.76,289.85,1850.0,282.8239,282.9508,282.7166,282.8044,1850.0
2023-05-12 11:40:00,289.81,289.93,289.7,289.79,1217.0,282.7654,282.8825,282.6581,282.7459,1217.0
2023-05-12 11:45:00,289.69,290.11,289.66,290.04,2461.0,282.6483,283.0581,282.619,282.9898,2461.0
2023-05-12 11:50:00,290.12,290.35,290.12,290.35,1094.0,283.0678,283.2923,283.0678,283.2923,1094.0
2023-05-12 11:55:00,290.3,290.53,290.3,290.53,1099.0,283.2435,283.4679,283.2435,283.4679,1099.0
2023-05-12 12:00:00,290.61,290.61,289.93,289.94,2091.0,283.5459,283.5459,282.8825,282.8922,2091.0
2023-05-12 12:05:00,289.99,290.19,289.77,290.0,1520.0,282.941,283.1361,282.7264,282.9508,1520.0
2023-05-12 12:10:00,290.03,290.04,289.94,290.01,600.0,282.98,282.9898,282.8922,282.9605,600.0
2023-05-12 12:15:00,289.99,290.13,289.99,290.12,900.0,282.941,283.0776,282.941,283.0678,900.0
2023-05-12 12:20:00,290.11,290.13,289.73,290.13,2713.0,283.0581,283.0776,282.6873,283.0776,2713.0
2023-05-12 12:25:00,290.0,290.36,290.0,290.36,600.0,282.9508,283.302,282.9508,283.302,600.0
2023-05-12 12:30:00,290.21,290.6,290.17,290.6,2192.0,283.1557,283.5362,283.1166,283.5362,2192.0
2023-05-12 12:35:00,290.65,290.65,290.29,290.3,2283.0,283.585,283.585,283.2337,283.2435,2283.0
2023-05-12 12:40:00,290.41,290.48,290.06,290.06,1200.0,283.3508,283.4191,283.0093,283.0093,1200.0
2023-05-12 12:45:00,289.95,290.02,289.89,290.02,900.0,282.902,282.9703,282.8434,282.9703,900.0
2023-05-12 12:50:00,290.01,290.02,289.98,289.98,300.0,282.9605,282.9703,282.9313,282.9313,300.0
2023-05-12 12:55:00,290.0,290.0,289.79,289.98,1638.0,282.9508,282.9508,282.7459,282.9313,1638.0
2023-05-12 13:00:00,289.99,289.99,289.56,289.6,800.0,282.941,282.941,282.5215,282.5605,800.0
2023-05-12 13:05:00,289.73,289.96,289.73,289.78,1619.0,282.6873,282.9117,282.6873,282.7361,1619.0
2023-05-12 13:10:00,289.88,289.99,289.88,289.99,402.0,282.8337,282.941,282.8337,282.941,402.0
2023-05-12 13:15:00,289.85,289.86,289.77,289.77,500.0,282.8044,282.8142,282.7264,282.7264,500.0
2023-05-12 13:20:00,289.78,290.42,289.78,290.4,1340.0,282.7361,283.3606,282.7361,283.341,1340.0
2023-05-12 13:25:00,290.4,290.58,290.27,290.57,1600.0,283.341,283.5167,283.2142,283.5069,1600.0
2023-05-12 13:30:00,290.46,290.85,290.44,290.62,4020.0,283.3996,283.7801,283.3801,283.5557,4020.0
2023-05-12 13:35:00,290.47,290.47,290.2,290.29,1947.0,283.4093,283.4093,283.1459,283.2337,1947.0
2023-05-12 13:40:00,290.41,290.53,290.37,290.53,600.0,283.3508,283.4679,283.3118,283.4679,600.0
2023-05-12 13:45:00,290.38,290.48,290.27,290.48,999.0,283.3215,283.4191,283.2142,283.4191,999.0
2023-05-12 13:50:00,290.46,290.64,290.36,290.63,4401.0,283.3996,283.5752,283.302,283.5655,4401.0
2023-05-12 13:55:00,290.46,290.64,290.44,290.54,4351.0,283.3996,283.5752,283.3801,283.4776,4351.0
2023-05-12 14:00:00,290.56,290.79,290.34,290.79,2944.0,283.4972,283.7216,283.2825,283.7216,2944.0
2023-05-12 14:05:00,290.61,290.84,290.52,290.76,2648.0,283.5459,283.7703,283.4581,283.6923,2648.0
2023-05-12 14:10:00,290.89,291.04,290.58,290.58,3600.0,283.8191,283.9655,283.5167,283.5167,3600.0
2023-05-12 14:15:00,290.69,290.75,290.59,290.73,2410.0,283.624,283.6825,283.5264,283.663,2410.0
2023-05-12 14:20:00,290.81,290.82,290.63,290.82,2260.0,283.7411,283.7508,283.5655,283.7508,2260.0
2023-05-12 14:25:00,290.88,291.28,290.88,291.04,3392.0,283.8094,284.1997,283.8094,283.9655,3392.0
2023-05-12 14:30:00,291.05,291.14,290.86,291.14,2810.0,283.9752,284.0631,283.7899,284.0631,2810.0
2023-05-12 14:35:00,291.05,291.24,291.01,291.14,3148.0,283.9752,284.1606,283.9362,284.0631,3148.0
2023-05-12 14:40:00,291.13,291.44,290.93,291.43,3104.0,284.0533,284.3558,283.8582,284.346,3104.0
2023-05-12 14:45:00,291.44,291.59,291.23,291.24,4900.0,284.3558,284.5021,284.1509,284.1606,4900.0
2023-05-12 14:50:00,291.24,291.62,291.24,291.62,4159.0,284.1606,284.5314,284.1606,284.5314,4159.0
2023-05-12 14:55:00,291.61,291.64,291.47,291.54,2938.0,284.5216,284.5509,284.385,284.4533,2938.0
2023-05-12 15:00:00,291.45,291.64,291.42,291.63,2519.0,284.3655,284.5509,284.3362,284.5411,2519.0
2023-05-12 15:05:00,291.63,291.88,291.63,291.85,3034.0,284.5411,284.7851,284.5411,284.7558,3034.0
2023-05-12 15:10:00,291.86,291.86,291.49,291.49,6986.0,284.7656,284.7656,284.4045,284.4045,6986.0
2023-05-12 15:15:00,291.5,291.78,291.5,291.76,4400.0,284.4143,284.6875,284.4143,284.668,4400.0
2023-05-12 15:20:00,291.8,292.24,291.8,292.15,6771.0,284.707,285.1363,284.707,285.0485,6771.0
2023-05-12 15:25:00,292.06,292.15,292.0,292.13,11694.0,284.9607,285.0485,284.9022,285.029,11694.0
2023-05-12 15:30:00,292.14,292.29,292.1,292.15,11186.0,285.0387,285.1851,284.9997,285.0485,11186.0
2023-05-12 15:35:00,292.22,292.56,292.22,292.5,15561.0,285.1168,285.4485,285.1168,285.39,15561.0
2023-05-12 15:40:00,292.5,292.85,292.39,292.75,9837.0,285.39,285.7315,285.2827,285.6339,9837.0
2023-05-12 15:45:00,292.75,292.94,292.73,292.88,20059.0,285.6339,285.8193,285.6144,285.7608,20059.0
2023-05-12 15:50:00,292.81,293.29,292.7,293.18,24372.0,285.6925,286.1608,285.5851,286.0535,24372.0
2023-05-12 15:55:00,293.22,293.3,292.9,292.93,62649.0,286.0925,286.1706,285.7803,285.8095,62649.0
2023-05-15 09:30:00,292.6,293.61,292.01,292.01,10152.0,285.4876,286.473,284.9119,284.9119,10152.0
2023-05-15 09:35:00,292.02,292.22,291.12,291.85,3215.0,284.9217,285.1168,284.0435,284.7558,3215.0
2023-05-15 09:40:00,291.85,291.85,291.25,291.54,733.0,284.7558,284.7558,284.1704,284.4533,733.0
2023-05-15 09:45:00,291.81,291.94,291.61,291.94,2525.0,284.7168,284.8436,284.5216,284.8436,2525.0
2023-05-15 09:50:00,291.87,291.94,291.68,291.69,780.0,284.7753,284.8436,284.5899,284.5997,780.0
2023-05-15 09:55:00,291.5,291.74,291.12,291.13,1942.0,284.4143,284.6485,284.0435,284.0533,1942.0
2023-05-15 10:00:00,291.26,291.28,290.73,290.73,1237.0,284.1801,284.1997,283.663,283.663,1237.0
2023-05-15 10:05:00,290.87,291.01,290.2,290.2,1948.0,283.7996,283.9362,283.1459,283.1459,1948.0
2023-05-15 10:10:00,290.37,290.41,290.12,290.12,5696.0,283.3118,283.3508,283.0678,283.0678,5696.0
2023-05-15 10:15:00,289.99,290.06,289.7,289.91,1371.0,282.941,283.0093,282.6581,282.863,1371.0
2023-05-15 10:20:00,289.71,289.99,289.46,289.99,3708.0,282.6678,282.941,282.4239,282.941,3708.0
2023-05-15 10:25:00,290.0,290.42,289.99,290.41,1038.0,282.9508,283.3606,282.941,283.3508,1038.0
2023-05-15 10:30:00,290.56,290.62,290.52,290.52,700.0,283.4972,283.5557,283.4581,283.4581,700.0
2023-05-15 10:35:00,290.53,290.85,290.52,290.85,2446.0,283.4679,283.7801,283.4581,283.7801,2446.0
2023-05-15 10:40:00,290.84,290.97,290.83,290.89,617.0,283.7703,283.8972,283.7606,283.8191,617.0
2023-05-15 10:45:00,291.06,291.17,290.83,290.83,1605.0,283.985,284.0923,283.7606,283.7606,1605.0
2023-05-15 10:50:00,290.93,291.06,290.81,291.0,2100.0,283.8582,283.985,283.7411,283.9265,2100.0
2023-05-15 10:55:00,291.01,291.02,290.54,290.82,3922.0,283.9362,283.946,283.4776,283.7508,3922.0
2023-05-15 11:00:00,290.86,290.86,290.54,290.56,1056.0,283.7899,283.7899,283.4776,283.4972,1056.0
2023-05-15 11:05:00,290.39,290.46,290.12,290.37,1827.0,283.3313,283.3996,283.0678,283.3118,1827.0
2023-05-15 11:10:00,290.23,290.29,290.07,290.29,800.0,283.1752,283.2337,283.0191,283.2337,800.0
2023-05-15 11:15:00,290.25,290.32,290.1,290.19,3834.0,283.1947,283.263,283.0483,283.1361,3834.0
2023-05-15 11:20:00,290.17,290.26,290.17,290.17,900.0,283.1166,283.2044,283.1166,283.1166,900.0
2023-05-15 11:25:00,290.18,290.19,290.02,290.13,2548.0,283.1264,283.1361,282.9703,283.0776,2548.0
2023-05-15 11:30:00,290.14,290.24,289.81,289.9,4665.0,283.0874,283.1849,282.7654,282.8532,4665.0
2023-05-15 11:35:00,289.91,290.02,289.81,289.95,2324.0,282.863,282.9703,282.7654,282.902,2324.0
2023-05-15 11:40:00,289.94,289.94,289.7,289.7,600.0,282.8922,282.8922,282.6581,282.6581,600.0
2023-05-15 11:45:00,289.77,289.77,289.6,289.72,766.0,282.7264,282.7264,282.5605,282.6776,766.0
2023-05-15 11:50:00,289.76,289.84,289.39,289.39,3062.0,282.7166,282.7947,282.3556,282.3556,3062.0
2023-05-15 11:55:00,289.49,289.69,289.34,289.56,2877.0,282.4532,282.6483,282.3068,282.5215,2877.0
2023-05-15 12:00:00,289.51,289.51,289.35,289.35,602.0,282.4727,282.4727,282.3166,282.3166,602.0
2023-05-15 12:05:00,289.35,289.6,289.19,289.6,15271.0,282.3166,282.5605,282.1605,282.5605,15271.0
2023-05-15 12:10:00,289.59,289.6,289.48,289.54,1292.0,282.5507,282.5605,282.4434,282.5019,1292.0
2023-05-15 12:15:00,289.51,289.74,289.51,289.74,2564.0,282.4727,282.6971,282.4727,282.6971,2564.0
2023-05-15 12:20:00,289.68,289.8,289.67,289.75,2333.0,282.6385,282.7556,282.6288,282.7068,2333.0
2023-05-15 12:25:00,289.76,289.85,289.71,289.85,650.0,282.7166,282.8044,282.6678,282.8044,650.0
2023-05-15 12:30:00,289.85,289.94,289.72,289.94,1777.0,282.8044,282.8922,282.6776,282.8922,1777.0
2023-05-15 12:35:00,289.96,290.19,289.96,290.11,2763.0,282.9117,283.1361,282.9117,283.0581,2763.0
2023-05-15 12:40:00,290.17,290.25,290.16,290.25,800.0,283.1166,283.1947,283.1069,283.1947,800.0
2023-05-15 12:45:00,290.4,290.4,290.3,290.3,200.0,283.341,283.341,283.2435,283.2435,200.0
2023-05-15 12:50:00,290.41,290.44,290.12,290.12,1644.0,283.3508,283.3801,283.0678,283.0678,1644.0
2023-05-15 12:55:00,290.08,290.4,290.08,290.4,2178.0,283.0288,283.341,283.0288,283.341,2178.0
2023-05-15 13:00:00,290.4,290.4,290.4,290.4,0.0,283.341,283.341,283.341,283.341,0.0
2023-05-15 13:05:00,290.43,290.57,290.42,290.55,1326.0,283.3703,283.5069,283.3606,283.4874,1326.0
2023-05-15 13:10:00,290.7,290.89,290.7,290.83,1800.0,283.6338,283.8191,283.6338,283.7606,1800.0
2023-05-15 13:15:00,290.75,290.82,290.65,290.66,1300.0,283.6825,283.7508,283.585,283.5947,1300.0
2023-05-15 13:20:00,290.54,290.6,290.43,290.6,2898.0,283.4776,283.5362,283.3703,283.5362,2898.0
2023-05-15 13:25:00,290.48,290.48,290.29,290.39,2700.0,283.4191,283.4191,283.2337,283.3313,2700.0
2023-05-15 13:30:00,290.27,290.27,289.81,289.93,4530.0,283.2142,283.2142,282.7654,282.8825,4530.0
2023-05-15 13:35:00,289.8,289.92,289.68,289.68,2451.0,282.7556,282.8727,282.6385,282.6385,2451.0
2023-05-15 13:40:00,289.75,289.76,289.22,289.22,1401.0,282.7068,282.7166,282.1897,282.1897,1401.0
2023-05-15 13:45:00,289.28,289.5,288.99,289.02,5225.0,282.2483,282.4629,281.9653,281.9946,5225.0
2023-05-15 13:50:00,289.09,289.45,289.09,289.45,1410.0,282.0629,282.4141,282.0629,282.4141,1410.0
2023-05-15 13:55:00,289.44,289.7,289.26,289.69,3728.0,282.4044,282.6581,282.2288,282.6483,3728.0
2023-05-15 14:00:00,289.74,289.83,289.7,289.7,2300.0,282.6971,282.7849,282.6581,282.6581,2300.0
2023-05-15 14:05:00,289.75,289.93,289.74,289.93,1221.0,282.7068,282.8825,282.6971,282.8825,1221.0
2023-05-15 14:10:00,290.03,290.23,290.03,290.19,1986.0,282.98,283.1752,282.98,283.1361,1986.0
2023-05-15 14:15:00,290.1,290.21,289.93,290.03,2032.0,283.0483,283.1557,282.8825,282.98,2032.0
2023-05-15 14:20:00,289.91,290.0,289.86,289.9,546.0,282.863,282.9508,282.8142,282.8532,546.0
2023-05-15 14:25:00,289.86,289.87,289.52,289.52,1045.0,282.8142,282.8239,282.4824,282.4824,1045.0
2023-05-15 14:30:00,289.65,290.11,289.64,289.98,3224.0,282.6093,283.0581,282.5995,282.9313,3224.0
2023-05-15 14:35:00,290.02,290.06,290.01,290.06,512.0,282.9703,283.0093,282.9605,283.0093,512.0
2023-05-15 14:40:00,290.17,290.27,290.16,290.27,2017.0,283.1166,283.2142,283.1069,283.2142,2017.0
2023-05-15 14:45:00,290.36,290.61,290.26,290.61,2603.0,283.302,283.5459,283.2044,283.5459,2603.0
2023-05-15 14:50:00,290.62,290.75,290.41,290.44,1504.0,283.5557,283.6825,283.3508,283.3801,1504.0
2023-05-15 14:55:00,290.32,290.41,290.23,290.36,2035.0,283.263,283.3508,283.1752,283.302,2035.0
2023-05-15 15:00:00,290.41,290.69,290.41,290.69,1393.0,283.3508,283.624,283.3508,283.624,1393.0
2023-05-15 15:05:00,290.69,290.71,290.59,290.71,450.0,283.624,283.6435,283.5264,283.6435,450.0
2023-05-15 15:10:00,290.63,290.69,290.62,290.62,600.0,283.5655,283.624,283.5557,283.5557,600.0
2023-05-15 15:15:00,290.74,290.95,290.73,290.94,5615.0,283.6728,283.8777,283.663,283.8679,5615.0
2023-05-15 15:20:00,290.88,291.03,290.86,290.93,1500.0,283.8094,283.9557,283.7899,283.8582,1500.0
2023-05-15 15:25:00,290.88,290.98,290.86,290.94,1435.0,283.8094,283.9069,283.7899,283.8679,1435.0
2023-05-15 15:30:00,290.94,291.24,290.93,291.24,5431.0,283.8679,284.1606,283.8582,284.1606,5431.0
2023-05-15 15:35:00,291.15,291.41,291.14,291.4,4844.0,284.0728,284.3265,284.0631,284.3167,4844.0
2023-05-15 15:40:00,291.4,291.4,290.92,291.01,3981.0,284.3167,284.3167,283.8484,283.9362,3981.0
2023-05-15 15:45:00,290.9,291.31,290.9,291.31,5210.0,283.8289,284.2289,283.8289,284.2289,5210.0
2023-05-15 15:50:00,291.35,291.48,291.18,291.48,13127.0,284.268,284.3948,284.1021,284.3948,13127.0
2023-05-15 15:55:00,291.48,291.93,291.29,291.93,30677.0,284.3948,284.8339,284.2094,284.8339,30677.0
2023-05-16 09:30:00,291.59,292.0,290.98,291.6,5361.0,284.5021,284.9022,283.9069,284.5119,5361.0
2023-05-16 09:35:00,291.71,291.71,291.46,291.67,600.0,284.6192,284.6192,284.3753,284.5802,600.0
2023-05-16 09:40:00,291.48,292.21,291.44,292.21,1620.0,284.3948,285.107,284.3558,285.107,1620.0
2023-05-16 09:45:00,292.4,292.42,291.3,291.41,2818.0,285.2924,285.3119,284.2192,284.3265,2818.0
2023-05-16 09:50:00,291.4,291.43,290.73,291.21,1791.0,284.3167,284.346,283.663,284.1314,1791.0
2023-05-16 09:55:00,291.06,291.07,290.62,290.62,2342.0,283.985,283.9948,283.5557,283.5557,2342.0
2023-05-16 10:00:00,290.63,291.27,290.48,291.27,2424.0,283.5655,284.1899,283.4191,284.1899,2424.0
2023-05-16 10:05:00,291.17,291.6,291.13,291.14,2317.0,284.0923,284.5119,284.0533,284.0631,2317.0
2023-05-16 10:10:00,291.14,291.14,290.45,290.57,1424.0,284.0631,284.0631,283.3898,283.5069,1424.0
2023-05-16 10:15:00,290.63,291.13,290.62,291.1,2174.0,283.5655,284.0533,283.5557,284.024,2174.0
2023-05-16 10:20:00,291.28,291.28,290.89,290.98,2335.0,284.1997,284.1997,283.8191,283.9069,2335.0
2023-05-16 10:25:00,291.11,292.04,291.05,292.04,1783.0,284.0338,284.9412,283.9752,284.9412,1783.0
2023-05-16 10:30:00,292.17,292.17,291.38,291.38,1727.0,285.068,285.068,284.2972,284.2972,1727.0
2023-05-16 10:35:00,291.27,291.27,290.79,290.96,1824.0,284.1899,284.1899,283.7216,283.8874,1824.0
2023-05-16 10:40:00,290.99,291.28,290.65,291.28,3051.0,283.9167,284.1997,283.585,284.1997,3051.0
2023-05-16 10:45:00,291.09,291.44,291.08,291.26,1875.0,284.0143,284.3558,284.0045,284.1801,1875.0
2023-05-16 10:50:00,291.05,291.25,290.98,291.0,1848.0,283.9752,284.1704,283.9069,283.9265,1848.0
2023-05-16 10:55:00,291.06,291.32,291.01,291.02,1500.0,283.985,284.2387,283.9362,283.946,1500.0
2023-05-16 11:00:00,291.11,291.11,290.58,290.92,1705.0,284.0338,284.0338,283.5167,283.8484,1705.0
2023-05-16 11:05:00,290.96,291.05,290.77,290.78,3266.0,283.8874,283.9752,283.702,283.7118,3266.0
2023-05-16 11:10:00,290.78,291.0,290.78,290.89,522.0,283.7118,283.9265,283.7118,283.8191,522.0
2023-05-16 11:15:00,290.9,291.04,290.83,290.87,2559.0,283.8289,283.9655,283.7606,283.7996,2559.0
2023-05-16 11:20:00,291.07,291.13,291.04,291.12,1545.0,283.9948,284.0533,283.9655,284.0435,1545.0
2023-05-16 11:25:00,291.12,291.48,291.03,291.48,1314.0,284.0435,284.3948,283.9557,284.3948,1314.0
2023-05-16 11:30:00,291.25,291.36,291.1,291.1,1667.0,284.1704,284.2777,284.024,284.024,1667.0
2023-05-16 11:35:00,291.32,291.36,291.08,291.17,2622.0,284.2387,284.2777,284.0045,284.0923,2622.0
2023-05-16 11:40:00,291.19,291.38,291.1,291.38,2547.0,284.1118,284.2972,284.024,284.2972,2547.0
2023-05-16 11:45:00,291.36,291.64,291.25,291.44,3600.0,284.2777,284.5509,284.1704,284.3558,3600.0
2023-05-16 11:50:00,291.54,291.91,291.54,291.91,1424.0,284.4533,284.8143,284.4533,284.8143,1424.0
2023-05-16 11:55:00,291.8,291.96,291.76,291.76,1300.0,284.707,284.8631,284.668,284.668,1300.0
2023-05-16 12:00:00,291.86,291.95,291.76,291.78,1859.0,284.7656,284.8534,284.668,284.6875,1859.0
2023-05-16 12:05:00,291.8,291.88,291.62,291.65,3301.0,284.707,284.7851,284.5314,284.5607,3301.0
2023-05-16 12:10:00,291.63,291.8,291.63,291.76,2121.0,284.5411,284.707,284.5411,284.668,2121.0
2023-05-16 12:15:00,291.93,292.09,291.81,291.85,2499.0,284.8339,284.99,284.7168,284.7558,2499.0
2023-05-16 12:20:00,291.77,291.85,291.76,291.84,1479.0,284.6777,284.7558,284.668,284.746,1479.0
2023-05-16 12:25:00,291.93,292.09,291.93,291.96,2360.0,284.8339,284.99,284.8339,284.8631,2360.0
2023-05-16 12:30:00,291.88,291.97,291.76,291.85,2511.0,284.7851,284.8729,284.668,284.7558,2511.0
2023-05-16 12:35:00,291.85,291.85,291.47,291.67,1999.0,284.7558,284.7558,284.385,284.5802,1999.0
2023-05-16 12:40:00,291.96,291.97,291.84,291.94,925.0,284.8631,284.8729,284.746,284.8436,925.0
2023-05-16 12:45:00,291.94,291.98,291.78,291.96,3191.0,284.8436,284.8826,284.6875,284.8631,3191.0
2023-05-16 12:50:00,291.95,292.06,291.84,291.84,1384.0,284.8534,284.9607,284.746,284.746,1384.0
2023-05-16 12:55:00,292.07,292.21,292.06,292.08,1902.0,284.9704,285.107,284.9607,284.9802,1902.0
2023-05-16 13:00:00,292.03,292.08,291.56,291.56,4286.0,284.9314,284.9802,284.4728,284.4728,4286.0
2023-05-16 13:05:00,291.72,292.17,291.71,292.17,910.0,284.629,285.068,284.6192,285.068,910.0
2023-05-16 13:10:00,292.14,292.31,292.01,292.01,2101.0,285.0387,285.2046,284.9119,284.9119,2101.0
2023-05-16 13:15:00,292.2,292.22,291.91,291.94,1400.0,285.0973,285.1168,284.8143,284.8436,1400.0
2023-05-16 13:20:00,292.12,292.15,291.98,292.04,1954.0,285.0192,285.0485,284.8826,284.9412,1954.0
2023-05-16 13:25:00,292.13,292.13,291.91,291.91,1725.0,285.029,285.029,284.8143,284.8143,1725.0
2023-05-16 13:30:00,292.05,292.28,292.01,292.28,2338.0,284.9509,285.1753,284.9119,285.1753,2338.0
2023-05-16 13:35:00,292.17,292.18,291.98,291.98,3100.0,285.068,285.0778,284.8826,284.8826,3100.0
2023-05-16 13:40:00,291.95,292.17,291.95,292.17,1091.0,284.8534,285.068,284.8534,285.068,1091.0
2023-05-16 13:45:00,292.07,292.14,291.95,292.06,2781.0,284.9704,285.0387,284.8534,284.9607,2781.0
2023-05-16 13:50:00,292.12,292.41,292.12,292.23,2721.0,285.0192,285.3022,285.0192,285.1266,2721.0
2023-05-16 13:55:00,292.33,292.33,292.19,292.3,1661.0,285.2241,285.2241,285.0875,285.1949,1661.0
2023-05-16 14:00:00,292.18,292.25,291.88,291.88,2779.0,285.0778,285.1461,284.7851,284.7851,2779.0
2023-05-16 14:05:00,291.82,291.92,291.73,291.73,400.0,284.7265,284.8241,284.6387,284.6387,400.0
2023-05-16 14:10:00,291.84,291.93,291.8,291.93,1000.0,284.746,284.8339,284.707,284.8339,1000.0
2023-05-16 14:15:00,291.94,292.12,291.88,292.12,700.0,284.8436,285.0192,284.7851,285.0192,700.0
2023-05-16 14:20:00,292.0,292.03,291.78,291.78,2168.0,284.9022,284.9314,284.6875,284.6875,2168.0
2023-05-16 14:25:00,291.74,291.74,291.53,291.53,1400.0,284.6485,284.6485,284.4436,284.4436,1400.0
2023-05-16 14:30:00,291.57,291.85,291.57,291.85,1018.0,284.4826,284.7558,284.4826,284.7558,1018.0
2023-05-16 14:35:00,291.74,291.74,291.59,291.65,1007.0,284.6485,284.6485,284.5021,284.5607,1007.0
2023-05-16 14:40:00,291.69,291.74,291.69,291.74,400.0,284.5997,284.6485,284.5997,284.6485,400.0
2023-05-16 14:45:00,291.83,291.91,291.8,291.81,2209.0,284.7363,284.8143,284.707,284.7168,2209.0
2023-05-16 14:50:00,291.94,291.96,291.8,291.9,1370.0,284.8436,284.8631,284.707,284.8046,1370.0
2023-05-16 14:55:00,291.9,291.9,291.74,291.76,1888.0,284.8046,284.8046,284.6485,284.668,1888.0
2023-05-16 15:00:00,291.77,291.82,291.73,291.8,1143.0,284.6777,284.7265,284.6387,284.707,1143.0
2023-05-16 15:05:00,291.7,291.8,291.68,291.68,1484.0,284.6094,284.707,284.5899,284.5899,1484.0
2023-05-16 15:10:00,291.71,291.9,291.65,291.69,2402.0,284.6192,284.8046,284.5607,284.5997,2402.0
2023-05-16 15:15:00,291.58,291.58,291.52,291.52,500.0,284.4924,284.4924,284.4338,284.4338,500.0
2023-05-16 15:20:00,291.51,291.59,291.32,291.59,2409.0,284.4241,284.5021,284.2387,284.5021,2409.0
2023-05-16 15:25:00,291.51,291.82,291.48,291.75,2928.0,284.4241,284.7265,284.3948,284.6582,2928.0
2023-05-16 15:30:00,291.68,291.85,291.67,291.81,2685.0,284.5899,284.7558,284.5802,284.7168,2685.0
2023-05-16 15:35:00,291.78,291.87,291.66,291.85,3296.0,284.6875,284.7753,284.5704,284.7558,3296.0
2023-05-16 15:40:00,291.86,291.9,291.59,291.6,3583.0,284.7656,284.8046,284.5021,284.5119,3583.0
2023-05-16 15:45:00,291.55,291.55,291.21,291.34,4300.0,284.4631,284.4631,284.1314,284.2582,4300.0
2023-05-16 15:50:00,291.26,291.32,290.8,290.99,7633.0,284.1801,284.2387,283.7313,283.9167,7633.0
2023-05-16 15:55:00,290.98,291.52,290.86,291.35,36234.0,283.9069,284.4338,283.7899,284.268,36234.0
2023-05-17 09:30:00,293.2,293.51,291.31,292.64,7761.0,286.073,286.3754,284.2289,285.5266,7761.0
2023-05-17 09:35:00,291.85,292.8,291.85,292.8,550.0,284.7558,285.6827,284.7558,285.6827,550.0
2023-05-17 09:40:00,292.42,292.42,291.51,291.97,814.0,285.3119,285.3119,284.4241,284.8729,814.0
2023-05-17 09:45:00,291.66,291.66,291.64,291.65,308.0,284.5704,284.5704,284.5509,284.5607,308.0
2023-05-17 09:50:00,291.49,291.49,290.58,290.68,1201.0,284.4045,284.4045,283.5167,283.6142,1201.0
2023-05-17 09:55:00,290.83,290.83,290.45,290.45,902.0,283.7606,283.7606,283.3898,283.3898,902.0
2023-05-17 10:00:00,290.58,290.71,290.4,290.59,1131.0,283.5167,283.6435,283.341,283.5264,1131.0
2023-05-17 10:05:00,291.18,291.21,290.78,291.0,2077.0,284.1021,284.1314,283.7118,283.9265,2077.0
2023-05-17 10:10:00,291.11,291.19,290.94,290.95,627.0,284.0338,284.1118,283.8679,283.8777,627.0
2023-05-17 10:15:00,291.17,291.17,291.17,291.17,100.0,284.0923,284.0923,284.0923,284.0923,100.0
2023-05-17 10:20:00,290.96,291.07,290.64,291.07,1851.0,283.8874,283.9948,283.5752,283.9948,1851.0
2023-05-17 10:25:00,291.28,291.28,291.27,291.28,100.0,284.1997,284.1997,284.1899,284.1997,100.0
2023-05-17 10:30:00,291.25,291.25,290.95,290.96,1304.0,284.1704,284.1704,283.8777,283.8874,1304.0
2023-05-17 10:35:00,290.98,291.03,290.72,290.72,1536.0,283.9069,283.9557,283.6533,283.6533,1536.0
2023-05-17 10:40:00,290.69,290.77,290.65,290.73,500.0,283.624,283.702,283.585,283.663,500.0
2023-05-17 10:45:00,290.66,290.99,290.43,290.44,13265.0,283.5947,283.9167,283.3703,283.3801,13265.0
2023-05-17 10:50:00,290.39,290.69,290.39,290.41,4263.0,283.3313,283.624,283.3313,283.3508,4263.0
2023-05-17 10:55:00,290.6,290.7,290.53,290.64,817.0,283.5362,283.6338,283.4679,283.5752,817.0
2023-05-17 11:00:00,290.83,290.86,290.83,290.86,300.0,283.7606,283.7899,283.7606,283.7899,300.0
2023-05-17 11:05:00,290.89,290.9,290.51,290.51,1118.0,283.8191,283.8289,283.4484,283.4484,1118.0
2023-05-17 11:10:00,290.49,290.49,290.43,290.43,403.0,283.4289,283.4289,283.3703,283.3703,403.0
2023-05-17 11:15:00,290.39,290.66,290.11,290.21,3494.0,283.3313,283.5947,283.0581,283.1557,3494.0
2023-05-17 11:20:00,290.06,290.06,289.28,289.28,1100.0,283.0093,283.0093,282.2483,282.2483,1100.0
2023-05-17 11:25:00,289.22,289.85,289.22,289.74,700.0,282.1897,282.8044,282.1897,282.6971,700.0
2023-05-17 11:30:00,289.95,290.0,289.88,289.97,503.0,282.902,282.9508,282.8337,282.9215,503.0
2023-05-17 11:35:00,289.81,289.9,289.74,289.9,1365.0,282.7654,282.8532,282.6971,282.8532,1365.0
2023-05-17 11:40:00,289.91,290.14,289.9,290.13,598.0,282.863,283.0874,282.8532,283.0776,598.0
2023-05-17 11:45:00,290.24,290.34,290.12,290.29,1306.0,283.1849,283.2825,283.0678,283.2337,1306.0
2023-05-17 11:50:00,290.25,290.37,290.05,290.24,1291.0,283.1947,283.3118,282.9996,283.1849,1291.0
2023-05-17 11:55:00,290.46,290.47,290.29,290.42,1209.0,283.3996,283.4093,283.2337,283.3606,1209.0
2023-05-17 12:00:00,290.34,290.46,290.24,290.28,1100.0,283.2825,283.3996,283.1849,283.224,1100.0
2023-05-17 12:05:00,290.56,290.84,290.4,290.84,2869.0,283.4972,283.7703,283.341,283.7703,2869.0
2023-05-17 12:10:00,290.93,291.31,290.82,291.19,2028.0,283.8582,284.2289,283.7508,284.1118,2028.0
2023-05-17 12:15:00,291.24,291.3,290.85,290.85,1934.0,284.1606,284.2192,283.7801,283.7801,1934.0
2023-05-17 12:20:00,290.88,291.39,290.88,291.38,2756.0,283.8094,284.307,283.8094,284.2972,2756.0
2023-05-17 12:25:00,291.35,291.57,291.27,291.49,4829.0,284.268,284.4826,284.1899,284.4045,4829.0
2023-05-17 12:30:00,291.5,291.69,291.5,291.65,2610.0,284.4143,284.5997,284.4143,284.5607,2610.0
2023-05-17 12:35:00,291.73,292.04,291.73,292.04,1465.0,284.6387,284.9412,284.6387,284.9412,1465.0
2023-05-17 12:40:00,292.06,292.14,291.58,291.58,1100.0,284.9607,285.0387,284.4924,284.4924,1100.0
2023-05-17 12:45:00,291.46,291.74,291.43,291.74,2082.0,284.3753,284.6485,284.346,284.6485,2082.0
2023-05-17 12:50:00,291.74,292.04,291.69,292.01,1978.0,284.6485,284.9412,284.5997,284.9119,1978.0
2023-05-17 12:55:00,292.13,292.29,292.11,292.29,2859.0,285.029,285.1851,285.0095,285.1851,2859.0
2023-05-17 13:00:00,292.38,292.88,292.38,292.81,1951.0,285.2729,285.7608,285.2729,285.6925,1951.0
2023-05-17 13:05:00,292.8,293.21,292.75,293.02,2682.0,285.6827,286.0827,285.6339,285.8974,2682.0
2023-05-17 13:10:00,292.91,293.16,292.91,293.15,3006.0,285.79,286.034,285.79,286.0242,3006.0
2023-05-17 13:15:00,293.36,293.36,292.99,293.17,3625.0,286.2291,286.2291,285.8681,286.0437,3625.0
2023-05-17 13:20:00,293.13,293.3,293.08,293.19,3255.0,286.0047,286.1706,285.9559,286.0632,3255.0
2023-05-17 13:25:00,293.07,293.07,292.85,292.88,7202.0,285.9461,285.9461,285.7315,285.7608,7202.0
2023-05-17 13:30:00,293.04,293.04,292.67,292.68,1658.0,285.9169,285.9169,285.5559,285.5656,1658.0
2023-05-17 13:35:00,292.84,292.86,292.45,292.5,3070.0,285.7217,285.7412,285.3412,285.39,3070.0
2023-05-17 13:40:00,292.57,292.99,292.48,292.78,3429.0,285.4583,285.8681,285.3705,285.6632,3429.0
2023-05-17 13:45:00,292.78,292.95,292.65,292.95,800.0,285.6632,285.8291,285.5364,285.8291,800.0
2023-05-17 13:50:00,292.9,292.9,292.64,292.74,4184.0,285.7803,285.7803,285.5266,285.6242,4184.0
2023-05-17 13:55:00,292.61,293.08,292.6,293.08,3668.0,285.4973,285.9559,285.4876,285.9559,3668.0
2023-05-17 14:00:00,293.08,293.1,292.98,293.05,1451.0,285.9559,285.9754,285.8583,285.9266,1451.0
2023-05-17 14:05:00,292.9,293.01,292.61,292.61,2409.0,285.7803,285.8876,285.4973,285.4973,2409.0
2023-05-17 14:10:00,292.6,292.74,292.57,292.68,1689.0,285.4876,285.6242,285.4583,285.5656,1689.0
2023-05-17 14:15:00,292.59,292.75,292.28,292.65,10333.0,285.4778,285.6339,285.1753,285.5364,10333.0
2023-05-17 14:20:00,292.65,292.83,292.61,292.65,5637.0,285.5364,285.712,285.4973,285.5364,5637.0
2023-05-17 14:25:00,292.67,292.67,292.4,292.41,1845.0,285.5559,285.5559,285.2924,285.3022,1845.0
2023-05-17 14:30:00,292.44,292.44,292.24,292.25,2623.0,285.3315,285.3315,285.1363,285.1461,2623.0
2023-05-17 14:35:00,292.34,292.68,292.33,292.65,3874.0,285.2339,285.5656,285.2241,285.5364,3874.0
2023-05-17 14:40:00,292.7,292.8,292.69,292.77,1414.0,285.5851,285.6827,285.5754,285.6534,1414.0
2023-05-17 14:45:00,292.64,292.77,292.41,292.72,4185.0,285.5266,285.6534,285.3022,285.6046,4185.0
2023-05-17 14:50:00,292.79,292.79,292.46,292.47,893.0,285.6729,285.6729,285.351,285.3607,893.0
2023-05-17 14:55:00,292.47,292.72,292.45,292.65,3755.0,285.3607,285.6046,285.3412,285.5364,3755.0
2023-05-17 15:00:00,292.56,292.82,292.56,292.75,1840.0,285.4485,285.7022,285.4485,285.6339,1840.0
2023-05-17 15:05:00,292.67,292.82,292.56,292.57,1991.0,285.5559,285.7022,285.4485,285.4583,1991.0
2023-05-17 15:10:00,292.57,292.62,292.53,292.62,1138.0,285.4583,285.5071,285.4193,285.5071,1138.0
2023-05-17 15:15:00,292.61,292.75,292.45,292.62,6605.0,285.4973,285.6339,285.3412,285.5071,6605.0
2023-05-17 15:20:00,292.66,292.66,292.28,292.36,2978.0,285.5461,285.5461,285.1753,285.2534,2978.0
2023-05-17 15:25:00,292.21,292.36,292.14,292.21,2418.0,285.107,285.2534,285.0387,285.107,2418.0
2023-05-17 15:30:00,292.26,292.49,292.22,292.24,6443.0,285.1558,285.3802,285.1168,285.1363,6443.0
2023-05-17 15:35:00,292.1,292.24,291.93,292.01,3604.0,284.9997,285.1363,284.8339,284.9119,3604.0
2023-05-17 15:40:00,291.91,292.25,291.79,291.92,5224.0,284.8143,285.1461,284.6973,284.8241,5224.0
2023-05-17 15:45:00,292.0,292.27,291.95,292.22,8736.0,284.9022,285.1656,284.8534,285.1168,8736.0
2023-05-17 15:50:00,292.27,292.61,292.24,292.56,17225.0,285.1656,285.4973,285.1363,285.4485,17225.0
2023-05-17 15:55:00,292.59,292.74,292.33,292.67,45227.0,285.4778,285.6242,285.2241,285.5559,45227.0
2023-05-18 09:30:00,290.97,293.3,290.97,293.3,29424.0,283.8972,286.1706,283.8972,286.1706,29424.0
2023-05-18 09:35:00,293.56,293.89,293.44,293.56,2634.0,286.4242,286.7462,286.3071,286.4242,2634.0
2023-05-18 09:40:00,292.98,292.98,292.95,292.96,1000.0,285.8583,285.8583,285.8291,285.8388,1000.0
2023-05-18 09:45:00,292.96,293.09,292.8,293.09,1942.0,285.8388,285.9657,285.6827,285.9657,1942.0
2023-05-18 09:50:00,293.36,294.24,293.36,294.15,3553.0,286.2291,287.0877,286.2291,286.9999,3553.0
2023-05-18 09:55:00,294.0,294.27,293.95,293.95,2042.0,286.8535,287.117,286.8048,286.8048,2042.0
2023-05-18 10:00:00,293.96,294.13,293.81,293.92,1605.0,286.8145,286.9804,286.6682,286.7755,1605.0
2023-05-18 10:05:00,294.12,295.37,294.03,294.98,8329.0,286.9706,288.1902,286.8828,287.8097,8329.0
2023-05-18 10:10:00,294.95,295.03,294.65,294.65,4639.0,287.7804,287.8585,287.4877,287.4877,4639.0
2023-05-18 10:15:00,294.66,295.25,294.66,294.67,3323.0,287.4975,288.0732,287.4975,287.5072,3323.0
2023-05-18 10:20:00,294.65,295.31,294.63,295.15,1962.0,287.4877,288.1317,287.4682,287.9756,1962.0
2023-05-18 10:25:00,295.13,295.13,294.61,294.8,2374.0,287.9561,287.9561,287.4487,287.6341,2374.0
2023-05-18 10:30:00,294.78,295.01,294.65,294.9,3542.0,287.6146,287.839,287.4877,287.7317,3542.0
2023-05-18 10:35:00,294.84,294.93,294.61,294.71,3004.0,287.6731,287.7609,287.4487,287.5463,3004.0
2023-05-18 10:40:00,294.62,294.64,294.26,294.26,1400.0,287.4585,287.478,287.1072,287.1072,1400.0
2023-05-18 10:45:00,294.27,294.68,294.27,294.62,800.0,287.117,287.517,287.117,287.4585,800.0
2023-05-18 10:50:00,294.51,294.65,294.5,294.54,1082.0,287.3511,287.4877,287.3414,287.3804,1082.0
2023-05-18 10:55:00,294.56,295.01,294.56,295.01,2324.0,287.3999,287.839,287.3999,287.839,2324.0
2023-05-18 11:00:00,294.88,295.14,294.88,295.11,2234.0,287.7121,287.9658,287.7121,287.9366,2234.0
2023-05-18 11:05:00,295.2,295.22,294.95,294.95,1695.0,288.0244,288.0439,287.7804,287.7804,1695.0
2023-05-18 11:10:00,294.99,295.02,294.88,294.93,1586.0,287.8195,287.8487,287.7121,287.7609,1586.0
2023-05-18 11:15:00,295.01,295.01,294.71,294.74,2123.0,287.839,287.839,287.5463,287.5755,2123.0
2023-05-18 11:20:00,294.69,294.69,294.38,294.63,1858.0,287.5268,287.5268,287.2243,287.4682,1858.0
2023-05-18 11:25:00,294.62,294.74,294.61,294.73,609.0,287.4585,287.5755,287.4487,287.5658,609.0
2023-05-18 11:30:00,294.63,294.67,294.35,294.58,1772.0,287.4682,287.5072,287.195,287.4194,1772.0
2023-05-18 11:35:00,294.58,294.59,294.58,294.59,501.0,287.4194,287.4292,287.4194,287.4292,501.0
2023-05-18 11:40:00,294.5,294.79,294.41,294.79,1340.0,287.3414,287.6243,287.2536,287.6243,1340.0
2023-05-18 11:45:00,294.7,295.0,294.68,294.96,4458.0,287.5365,287.8292,287.517,287.7902,4458.0
2023-05-18 11:50:00,295.15,295.15,294.78,294.78,2250.0,287.9756,287.9756,287.6146,287.6146,2250.0
2023-05-18 11:55:00,294.86,294.86,294.12,294.32,1558.0,287.6926,287.6926,286.9706,287.1658,1558.0
2023-05-18 12:00:00,294.5,294.66,294.43,294.43,547.0,287.3414,287.4975,287.2731,287.2731,547.0
2023-05-18 12:05:00,294.32,294.34,294.11,294.34,1543.0,287.1658,287.1853,286.9609,287.1853,1543.0
2023-05-18 12:10:00,294.47,294.66,294.23,294.23,1300.0,287.3121,287.4975,287.0779,287.0779,1300.0
2023-05-18 12:15:00,294.11,294.47,294.11,294.13,3029.0,286.9609,287.3121,286.9609,286.9804,3029.0
2023-05-18 12:20:00,294.09,294.48,293.94,294.48,22304.0,286.9413,287.3219,286.795,287.3219,22304.0
2023-05-18 12:25:00,294.38,294.44,294.28,294.34,2560.0,287.2243,287.2828,287.1267,287.1853,2560.0
2023-05-18 12:30:00,294.33,294.56,294.33,294.56,200.0,287.1755,287.3999,287.1755,287.3999,200.0
2023-05-18 12:35:00,294.64,294.77,294.58,294.76,1932.0,287.478,287.6048,287.4194,287.5951,1932.0
2023-05-18 12:40:00,294.76,294.82,294.54,294.76,4616.0,287.5951,287.6536,287.3804,287.5951,4616.0
2023-05-18 12:45:00,294.8,294.8,294.71,294.77,1726.0,287.6341,287.6341,287.5463,287.6048,1726.0
2023-05-18 12:50:00,294.84,294.9,294.77,294.88,1006.0,287.6731,287.7317,287.6048,287.7121,1006.0
2023-05-18 12:55:00,294.85,295.09,294.71,294.71,11787.0,287.6829,287.917,287.5463,287.5463,11787.0
2023-05-18 13:00:00,294.79,294.79,294.49,294.5,681.0,287.6243,287.6243,287.3316,287.3414,681.0
2023-05-18 13:05:00,294.59,294.7,294.45,294.63,14056.0,287.4292,287.5365,287.2926,287.4682,14056.0
2023-05-18 13:10:00,294.56,294.81,294.52,294.63,1395.0,287.3999,287.6438,287.3609,287.4682,1395.0
2023-05-18 13:15:00,294.64,294.99,294.56,294.99,1233.0,287.478,287.8195,287.3999,287.8195,1233.0
2023-05-18 13:20:00,294.88,295.19,294.88,295.16,2060.0,287.7121,288.0146,287.7121,287.9853,2060.0
2023-05-18 13:25:00,295.2,295.53,294.78,294.78,6951.0,288.0244,288.3463,287.6146,287.6146,6951.0
2023-05-18 13:30:00,294.78,295.13,294.78,295.11,2565.0,287.6146,287.9561,287.6146,287.9366,2565.0
2023-05-18 13:35:00,295.1,295.3,294.41,294.49,5336.0,287.9268,288.1219,287.2536,287.3316,5336.0
2023-05-18 13:40:00,294.44,294.56,294.09,294.56,4164.0,287.2828,287.3999,286.9413,287.3999,4164.0
2023-05-18 13:45:00,294.41,294.76,294.36,294.74,1500.0,287.2536,287.5951,287.2048,287.5755,1500.0
2023-05-18 13:50:00,294.75,294.87,294.73,294.84,1094.0,287.5853,287.7024,287.5658,287.6731,1094.0
2023-05-18 13:55:00,294.54,294.54,294.23,294.3,2718.0,287.3804,287.3804,287.0779,287.1462,2718.0
2023-05-18 14:00:00,294.34,294.73,294.22,294.67,1482.0,287.1853,287.5658,287.0682,287.5072,1482.0
2023-05-18 14:05:00,294.71,294.81,294.54,294.66,2232.0,287.5463,287.6438,287.3804,287.4975,2232.0
2023-05-18 14:10:00,294.82,294.82,294.51,294.82,1341.0,287.6536,287.6536,287.3511,287.6536,1341.0
2023-05-18 14:15:00,294.91,295.01,294.86,294.98,1110.0,287.7414,287.839,287.6926,287.8097,1110.0
2023-05-18 14:20:00,295.07,295.41,295.02,295.31,2545.0,287.8975,288.2293,287.8487,288.1317,2545.0
2023-05-18 14:25:00,295.38,295.38,295.23,295.29,2112.0,288.2,288.2,288.0536,288.1122,2112.0
2023-05-18 14:30:00,295.21,295.45,295.21,295.39,1200.0,288.0341,288.2683,288.0341,288.2097,1200.0
2023-05-18 14:35:00,295.39,295.48,295.23,295.3,2927.0,288.2097,288.2976,288.0536,288.1219,2927.0
2023-05-18 14:40:00,295.22,295.23,295.0,295.23,4342.0,288.0439,288.0536,287.8292,288.0536,4342.0
2023-05-18 14:45:00,295.23,295.58,295.23,295.33,1000.0,288.0536,288.3951,288.0536,288.1512,1000.0
2023-05-18 14:50:00,295.26,295.47,295.26,295.45,1168.0,288.0829,288.2878,288.0829,288.2683,1168.0
2023-05-18 14:55:00,295.29,295.41,295.19,295.37,2253.0,288.1122,288.2293,288.0146,288.1902,2253.0
2023-05-18 15:00:00,295.47,295.48,295.18,295.18,1765.0,288.2878,288.2976,288.0049,288.0049,1765.0
2023-05-18 15:05:00,295.16,295.26,295.1,295.26,1069.0,287.9853,288.0829,287.9268,288.0829,1069.0
2023-05-18 15:10:00,295.25,295.52,295.01,295.51,8844.0,288.0732,288.3366,287.839,288.3268,8844.0
2023-05-18 15:15:00,295.47,295.9,295.44,295.86,1660.0,288.2878,288.7074,288.2585,288.6683,1660.0
2023-05-18 15:20:00,295.67,295.67,295.34,295.43,1508.0,288.4829,288.4829,288.161,288.2488,1508.0
2023-05-18 15:25:00,295.42,295.7,295.42,295.67,1394.0,288.239,288.5122,288.239,288.4829,1394.0
2023-05-18 15:30:00,295.69,295.8,295.62,295.67,2669.0,288.5025,288.6098,288.4342,288.4829,2669.0
2023-05-18 15:35:00,295.64,295.75,295.45,295.67,1602.0,288.4537,288.561,288.2683,288.4829,1602.0
2023-05-18 15:40:00,295.6,296.18,295.59,296.18,4601.0,288.4146,288.9805,288.4049,288.9805,4601.0
2023-05-18 15:45:00,296.31,296.49,296.08,296.38,10001.0,289.1074,289.283,288.883,289.1757,10001.0
2023-05-18 15:50:00,296.43,296.88,296.43,296.52,14897.0,289.2245,289.6635,289.2245,289.3123,14897.0
2023-05-18 15:55:00,296.59,296.59,296.31,296.5,40404.0,289.3806,289.3806,289.1074,289.2928,40404.0
2023-05-19 09:30:00,298.5,298.78,297.5,298.09,34833.0,291.2442,291.5173,290.2685,290.8441,34833.0
2023-05-19 09:35:00,298.4,298.4,298.11,298.24,858.0,291.1466,291.1466,290.8636,290.9905,858.0
2023-05-19 09:40:00,298.12,298.31,297.95,298.31,852.0,290.8734,291.0588,290.7075,291.0588,852.0
2023-05-19 09:45:00,298.55,298.78,298.42,298.68,1504.0,291.2929,291.5173,291.1661,291.4198,1504.0
2023-05-19 09:50:00,298.55,299.25,298.43,299.03,2454.0,291.2929,291.9759,291.1759,291.7613,2454.0
2023-05-19 09:55:00,298.95,299.43,298.93,299.2,2941.0,291.6832,292.1515,291.6637,291.9271,2941.0
2023-05-19 10:00:00,299.06,299.18,298.46,298.46,946.0,291.7905,291.9076,291.2051,291.2051,946.0
2023-05-19 10:05:00,298.46,299.23,298.45,299.23,2679.0,291.2051,291.9564,291.1954,291.9564,2679.0
2023-05-19 10:10:00,299.24,299.24,298.88,298.93,3207.0,291.9662,291.9662,291.6149,291.6637,3207.0
2023-05-19 10:15:00,299.07,299.27,299.04,299.07,2007.0,291.8003,291.9954,291.771,291.8003,2007.0
2023-05-19 10:20:00,298.77,299.21,298.77,298.77,2200.0,291.5076,291.9369,291.5076,291.5076,2200.0
2023-05-19 10:25:00,299.19,299.19,298.68,298.68,1330.0,291.9174,291.9174,291.4198,291.4198,1330.0
2023-05-19 10:30:00,299.08,299.21,298.9,299.21,1500.0,291.8101,291.9369,291.6344,291.9369,1500.0
2023-05-19 10:35:00,299.14,299.14,298.75,299.11,2563.0,291.8686,291.8686,291.4881,291.8393,2563.0
2023-05-19 10:40:00,299.0,299.18,298.84,298.85,2089.0,291.732,291.9076,291.5759,291.5856,2089.0
2023-05-19 10:45:00,298.98,299.07,298.73,298.74,22631.0,291.7125,291.8003,291.4686,291.4783,22631.0
2023-05-19 10:50:00,298.73,299.1,298.73,299.01,1628.0,291.4686,291.8296,291.4686,291.7418,1628.0
2023-05-19 10:55:00,299.03,299.03,298.67,298.67,900.0,291.7613,291.7613,291.41,291.41,900.0
2023-05-19 11:00:00,298.68,299.01,298.67,298.92,3050.0,291.4198,291.7418,291.41,291.6539,3050.0
2023-05-19 11:05:00,298.81,298.85,298.51,298.51,886.0,291.5466,291.5856,291.2539,291.2539,886.0
2023-05-19 11:10:00,298.45,298.72,298.2,298.2,2555.0,291.1954,291.4588,290.9514,290.9514,2555.0
2023-05-19 11:15:00,298.07,298.67,298.07,298.28,5742.0,290.8246,291.41,290.8246,291.0295,5742.0
2023-05-19 11:20:00,298.37,298.47,298.33,298.33,964.0,291.1173,291.2149,291.0783,291.0783,964.0
2023-05-19 11:25:00,298.22,298.43,298.01,298.01,4267.0,290.971,291.1759,290.7661,290.7661,4267.0
2023-05-19 11:30:00,298.12,298.22,297.85,298.14,4492.0,290.8734,290.971,290.61,290.8929,4492.0
2023-05-19 11:35:00,298.23,298.23,297.63,297.66,2870.0,290.9807,290.9807,290.3953,290.4246,2870.0
2023-05-19 11:40:00,297.71,297.96,297.44,297.96,2010.0,290.4734,290.7173,290.2099,290.7173,2010.0
2023-05-19 11:45:00,298.01,298.51,298.01,298.44,1542.0,290.7661,291.2539,290.7661,291.1856,1542.0
2023-05-19 11:50:00,298.43,298.6,298.33,298.58,1320.0,291.1759,291.3417,291.0783,291.3222,1320.0
2023-05-19 11:55:00,298.63,298.98,298.5,298.71,2993.0,291.371,291.7125,291.2442,291.449,2993.0
2023-05-19 12:00:00,298.56,298.61,298.45,298.6,800.0,291.3027,291.3515,291.1954,291.3417,800.0
2023-05-19 12:05:00,298.71,298.77,298.4,298.4,1174.0,291.449,291.5076,291.1466,291.1466,1174.0
2023-05-19 12:10:00,298.57,298.58,298.26,298.33,2617.0,291.3124,291.3222,291.01,291.0783,2617.0
2023-05-19 12:15:00,298.15,298.43,298.04,298.27,1077.0,290.9027,291.1759,290.7953,291.0197,1077.0
2023-05-19 12:20:00,298.21,298.21,298.05,298.05,1100.0,290.9612,290.9612,290.8051,290.8051,1100.0
2023-05-19 12:25:00,298.22,298.42,298.1,298.29,5523.0,290.971,291.1661,290.8539,291.0393,5523.0
2023-05-19 12:30:00,298.17,298.3,297.94,298.06,4876.0,290.9222,291.049,290.6978,290.8148,4876.0
2023-05-19 12:35:00,298.2,298.4,298.13,298.4,5427.0,290.9514,291.1466,290.8831,291.1466,5427.0
2023-05-19 12:40:00,298.32,298.4,298.32,298.39,2502.0,291.0685,291.1466,291.0685,291.1368,2502.0
2023-05-19 12:45:00,298.4,298.64,298.4,298.47,1845.0,291.1466,291.3807,291.1466,291.2149,1845.0
2023-05-19 12:50:00,298.66,298.87,298.62,298.87,3517.0,291.4003,291.6052,291.3612,291.6052,3517.0
2023-05-19 12:55:00,298.81,298.81,298.51,298.55,2406.0,291.5466,291.5466,291.2539,291.2929,2406.0
2023-05-19 13:00:00,298.53,298.91,298.52,298.91,1526.0,291.2734,291.6442,291.2637,291.6442,1526.0
2023-05-19 13:05:00,298.99,299.01,298.78,298.88,2195.0,291.7222,291.7418,291.5173,291.6149,2195.0
2023-05-19 13:10:00,298.88,298.92,298.69,298.92,1633.0,291.6149,291.6539,291.4295,291.6539,1633.0
2023-05-19 13:15:00,298.92,299.09,298.92,299.09,1158.0,291.6539,291.8198,291.6539,291.8198,1158.0
2023-05-19 13:20:00,298.96,299.12,298.94,299.12,2206.0,291.693,291.8491,291.6735,291.8491,2206.0
2023-05-19 13:25:00,299.13,299.23,298.93,299.0,8205.0,291.8588,291.9564,291.6637,291.732,8205.0
2023-05-19 13:30:00,299.09,299.15,298.97,299.06,1579.0,291.8198,291.8784,291.7027,291.7905,1579.0
2023-05-19 13:35:00,299.15,299.15,298.88,298.98,1900.0,291.8784,291.8784,291.6149,291.7125,1900.0
2023-05-19 13:40:00,299.0,299.02,298.77,298.77,1592.0,291.732,291.7515,291.5076,291.5076,1592.0
2023-05-19 13:45:00,298.76,298.76,298.47,298.63,910.0,291.4978,291.4978,291.2149,291.371,910.0
2023-05-19 13:50:00,298.39,298.45,298.32,298.45,605.0,291.1368,291.1954,291.0685,291.1954,605.0
2023-05-19 13:55:00,298.36,298.36,297.99,297.99,1000.0,291.1076,291.1076,290.7465,290.7465,1000.0
2023-05-19 14:00:00,297.82,298.11,297.82,297.87,1118.0,290.5807,290.8636,290.5807,290.6295,1118.0
2023-05-19 14:05:00,298.02,298.19,297.96,298.07,2300.0,290.7758,290.9417,290.7173,290.8246,2300.0
2023-05-19 14:10:00,297.88,297.95,297.68,297.95,1613.0,290.6392,290.7075,290.4441,290.7075,1613.0
2023-05-19 14:15:00,297.87,298.27,297.73,298.27,1947.0,290.6295,291.0197,290.4929,291.0197,1947.0
2023-05-19 14:20:00,298.37,298.51,298.35,298.45,2062.0,291.1173,291.2539,291.0978,291.1954,2062.0
2023-05-19 14:25:00,298.35,298.42,298.07,298.07,1412.0,291.0978,291.1661,290.8246,290.8246,1412.0
2023-05-19 14:30:00,297.98,297.98,297.88,297.94,872.0,290.7368,290.7368,290.6392,290.6978,872.0
2023-05-19 14:35:00,297.96,297.96,297.79,297.82,400.0,290.7173,290.7173,290.5514,290.5807,400.0
2023-05-19 14:40:00,297.94,297.95,297.69,297.84,2820.0,290.6978,290.7075,290.4538,290.6002,2820.0
2023-05-19 14:45:00,297.84,297.91,297.7,297.88,1550.0,290.6002,290.6685,290.4636,290.6392,1550.0
2023-05-19 14:50:00,297.86,298.3,297.86,298.24,1460.0,290.6197,291.049,290.6197,290.9905,1460.0
2023-05-19 14:55:00,298.22,298.29,298.08,298.29,1827.0,290.971,291.0393,290.8344,291.0393,1827.0
2023-05-19 15:00:00,298.26,298.41,298.19,298.37,6114.0,291.01,291.1563,290.9417,291.1173,6114.0
2023-05-19 15:05:00,298.44,298.49,298.31,298.49,3961.0,291.1856,291.2344,291.0588,291.2344,3961.0
2023-05-19 15:10:00,298.52,299.06,298.52,298.96,14379.0,291.2637,291.7905,291.2637,291.693,14379.0
2023-05-19 15:15:00,298.97,298.97,298.43,298.43,2402.0,291.7027,291.7027,291.1759,291.1759,2402.0
2023-05-19 15:20:00,298.35,298.35,297.95,298.11,5286.0,291.0978,291.0978,290.7075,290.8636,5286.0
2023-05-19 15:25:00,298.01,298.03,297.7,297.84,7979.0,290.7661,290.7856,290.4636,290.6002,7979.0
2023-05-19 15:30:00,297.79,297.8,297.39,297.52,6030.0,290.5514,290.5612,290.1611,290.288,6030.0
2023-05-19 15:35:00,297.45,297.64,297.45,297.45,10488.0,290.2197,290.4051,290.2197,290.2197,10488.0
2023-05-19 15:40:00,297.42,297.73,297.42,297.61,6214.0,290.1904,290.4929,290.1904,290.3758,6214.0
2023-05-19 15:45:00,297.54,297.76,297.36,297.38,8744.0,290.3075,290.5221,290.1319,290.1514,8744.0
2023-05-19 15:50:00,297.34,297.69,297.14,297.69,13407.0,290.1123,290.4538,289.9172,290.4538,13407.0
2023-05-19 15:55:00,297.68,297.69,297.32,297.34,36457.0,290.4441,290.4538,290.0928,290.1123,36457.0
2023-05-22 09:30:00,296.43,297.3,296.14,297.3,8816.0,289.2245,290.0733,288.9415,290.0733,8816.0
2023-05-22 09:35:00,297.3,297.38,297.29,297.38,200.0,290.0733,290.1514,290.0636,290.1514,200.0
2023-05-22 09:40:00,297.67,297.67,297.01,297.15,1000.0,290.4343,290.4343,289.7904,289.927,1000.0
2023-05-22 09:45:00,296.7,297.04,296.7,297.03,2802.0,289.4879,289.8196,289.4879,289.8099,2802.0
2023-05-22 09:50:00,296.91,297.33,296.91,297.06,900.0,289.6928,290.1026,289.6928,289.8392,900.0
2023-05-22 09:55:00,296.98,297.01,296.65,296.77,2303.0,289.7611,289.7904,289.4391,289.5562,2303.0
2023-05-22 10:00:00,296.68,296.68,296.16,296.42,2803.0,289.4684,289.4684,288.961,289.2147,2803.0
2023-05-22 10:05:00,296.38,296.45,295.44,295.44,1501.0,289.1757,289.244,288.2585,288.2585,1501.0
2023-05-22 10:10:00,295.57,296.24,295.57,295.96,3560.0,288.3854,289.0391,288.3854,288.7659,3560.0
2023-05-22 10:15:00,296.11,296.17,295.83,295.83,1396.0,288.9122,288.9708,288.6391,288.6391,1396.0
2023-05-22 10:20:00,296.01,296.14,295.8,295.96,2686.0,288.8147,288.9415,288.6098,288.7659,2686.0
2023-05-22 10:25:00,295.88,296.06,295.65,296.06,1002.0,288.6878,288.8635,288.4634,288.8635,1002.0
2023-05-22 10:30:00,295.73,295.73,295.53,295.53,639.0,288.5415,288.5415,288.3463,288.3463,639.0
2023-05-22 10:35:00,295.68,295.75,295.51,295.51,926.0,288.4927,288.561,288.3268,288.3268,926.0
2023-05-22 10:40:00,295.51,295.74,295.5,295.6,2824.0,288.3268,288.5512,288.3171,288.4146,2824.0
2023-05-22 10:45:00,295.81,295.84,295.55,295.63,2377.0,288.6195,288.6488,288.3659,288.4439,2377.0
2023-05-22 10:50:00,295.71,295.78,295.56,295.56,1765.0,288.522,288.5903,288.3756,288.3756,1765.0
2023-05-22 10:55:00,295.56,296.16,295.5,296.12,4927.0,288.3756,288.961,288.3171,288.922,4927.0
2023-05-22 11:00:00,296.15,296.26,295.93,296.02,4740.0,288.9513,289.0586,288.7366,288.8244,4740.0
2023-05-22 11:05:00,295.96,296.07,295.91,295.93,5449.0,288.7659,288.8732,288.7171,288.7366,5449.0
2023-05-22 11:10:00,295.93,295.94,295.26,295.26,9979.0,288.7366,288.7464,288.0829,288.0829,9979.0
2023-05-22 11:15:00,295.33,296.01,295.32,296.01,18787.0,288.1512,288.8147,288.1414,288.8147,18787.0
2023-05-22 11:20:00,295.9,295.93,295.55,295.55,2791.0,288.7074,288.7366,288.3659,288.3659,2791.0
2023-05-22 11:25:00,295.48,295.66,295.45,295.5,4768.0,288.2976,288.4732,288.2683,288.3171,4768.0
2023-05-22 11:30:00,295.51,295.66,295.38,295.66,5178.0,288.3268,288.4732,288.2,288.4732,5178.0
2023-05-22 11:35:00,295.6,295.66,295.43,295.57,2615.0,288.4146,288.4732,288.2488,288.3854,2615.0
2023-05-22 11:40:00,295.53,295.53,295.41,295.46,2200.0,288.3463,288.3463,288.2293,288.278,2200.0
2023-05-22 11:45:00,295.38,295.5,295.32,295.47,2564.0,288.2,288.3171,288.1414,288.2878,2564.0
2023-05-22 11:50:00,295.56,295.64,295.48,295.59,2737.0,288.3756,288.4537,288.2976,288.4049,2737.0
2023-05-22 11:55:00,295.6,295.81,295.56,295.59,3162.0,288.4146,288.6195,288.3756,288.4049,3162.0
2023-05-22 12:00:00,295.59,295.59,295.32,295.45,2015.0,288.4049,288.4049,288.1414,288.2683,2015.0
2023-05-22 12:05:00,295.45,295.46,295.06,295.13,7629.0,288.2683,288.278,287.8878,287.9561,7629.0
2023-05-22 12:10:00,295.08,295.18,294.92,295.07,9257.0,287.9073,288.0049,287.7512,287.8975,9257.0
2023-05-22 12:15:00,295.0,295.1,294.93,295.0,1360.0,287.8292,287.9268,287.7609,287.8292,1360.0
2023-05-22 12:20:00,295.15,295.15,294.65,294.66,2408.0,287.9756,287.9756,287.4877,287.4975,2408.0
2023-05-22 12:25:00,294.76,294.77,294.42,294.57,1411.0,287.5951,287.6048,287.2633,287.4097,1411.0
2023-05-22 12:30:00,294.46,294.46,294.14,294.15,600.0,287.3024,287.3024,286.9901,286.9999,600.0
2023-05-22 12:35:00,294.02,294.02,293.76,293.76,800.0,286.873,286.873,286.6194,286.6194,800.0
2023-05-22 12:40:00,293.55,293.55,293.14,293.37,3190.0,286.4145,286.4145,286.0144,286.2388,3190.0
2023-05-22 12:45:00,293.29,293.6,293.28,293.51,2501.0,286.1608,286.4633,286.151,286.3754,2501.0
2023-05-22 12:50:00,293.57,293.65,293.5,293.63,1560.0,286.434,286.512,286.3657,286.4925,1560.0
2023-05-22 12:55:00,293.61,294.25,293.6,294.19,2732.0,286.473,287.0975,286.4633,287.0389,2732.0
2023-05-22 13:00:00,294.35,294.46,294.27,294.46,804.0,287.195,287.3024,287.117,287.3024,804.0
2023-05-22 13:05:00,294.53,294.53,294.09,294.1,2145.0,287.3707,287.3707,286.9413,286.9511,2145.0
2023-05-22 13:10:00,294.22,294.41,293.87,293.97,4973.0,287.0682,287.2536,286.7267,286.8243,4973.0
2023-05-22 13:15:00,293.77,293.88,293.64,293.8,1815.0,286.6291,286.7365,286.5023,286.6584,1815.0
2023-05-22 13:20:00,294.02,294.27,293.9,294.27,2125.0,286.873,287.117,286.756,287.117,2125.0
2023-05-22 13:25:00,294.47,294.5,294.36,294.39,2212.0,287.3121,287.3414,287.2048,287.2341,2212.0
2023-05-22 13:30:00,294.45,294.58,294.23,294.24,2053.0,287.2926,287.4194,287.0779,287.0877,2053.0
2023-05-22 13:35:00,294.33,294.78,294.33,294.73,6615.0,287.1755,287.6146,287.1755,287.5658,6615.0
2023-05-22 13:40:00,294.81,294.92,294.71,294.87,2936.0,287.6438,287.7512,287.5463,287.7024,2936.0
2023-05-22 13:45:00,294.94,294.95,294.67,294.75,5076.0,287.7707,287.7804,287.5072,287.5853,5076.0
2023-05-22 13:50:00,294.74,294.82,294.6,294.66,3563.0,287.5755,287.6536,287.439,287.4975,3563.0
2023-05-22 13:55:00,294.65,294.72,294.59,294.63,2621.0,287.4877,287.556,287.4292,287.4682,2621.0
2023-05-22 14:00:00,294.63,294.99,294.53,294.99,2391.0,287.4682,287.8195,287.3707,287.8195,2391.0
2023-05-22 14:05:00,294.97,295.16,294.92,295.16,1300.0,287.8,287.9853,287.7512,287.9853,1300.0
2023-05-22 14:10:00,295.28,295.38,294.92,294.93,3621.0,288.1024,288.2,287.7512,287.7609,3621.0
2023-05-22 14:15:00,294.85,294.96,294.48,294.78,7111.0,287.6829,287.7902,287.3219,287.6146,7111.0
2023-05-22 14:20:00,294.72,294.78,294.68,294.69,1355.0,287.556,287.6146,287.517,287.5268,1355.0
2023-05-22 14:25:00,294.66,294.8,294.64,294.66,1531.0,287.4975,287.6341,287.478,287.4975,1531.0
2023-05-22 14:30:00,294.64,294.87,294.52,294.87,5926.0,287.478,287.7024,287.3609,287.7024,5926.0
2023-05-22 14:35:00,294.85,294.85,294.45,294.52,3405.0,287.6829,287.6829,287.2926,287.3609,3405.0
2023-05-22 14:40:00,294.62,294.77,294.6,294.77,2508.0,287.4585,287.6048,287.439,287.6048,2508.0
2023-05-22 14:45:00,294.69,294.96,294.5,294.82,2465.0,287.5268,287.7902,287.3414,287.6536,2465.0
2023-05-22 14:50:00,294.87,295.27,294.86,295.12,5580.0,287.7024,288.0927,287.6926,287.9463,5580.0
2023-05-22 14:55:00,295.12,295.23,294.9,295.23,1738.0,287.9463,288.0536,287.7317,288.0536,1738.0
2023-05-22 15:00:00,295.28,295.36,294.97,294.98,1666.0,288.1024,288.1805,287.8,287.8097,1666.0
2023-05-22 15:05:00,295.1,295.16,295.04,295.12,2220.0,287.9268,287.9853,287.8683,287.9463,2220.0
2023-05-22 15:10:00,295.03,295.11,294.79,294.79,3002.0,287.8585,287.9366,287.6243,287.6243,3002.0
2023-05-22 15:15:00,294.75,294.81,294.66,294.75,3327.0,287.5853,287.6438,287.4975,287.5853,3327.0
2023-05-22 15:20:00,294.69,294.69,294.47,294.56,3199.0,287.5268,287.5268,287.3121,287.3999,3199.0
2023-05-22 15:25:00,294.59,294.83,294.43,294.75,3722.0,287.4292,287.6634,287.2731,287.5853,3722.0
2023-05-22 15:30:00,294.75,294.75,294.44,294.49,5947.0,287.5853,287.5853,287.2828,287.3316,5947.0
2023-05-22 15:35:00,294.57,294.68,294.37,294.37,3873.0,287.4097,287.517,287.2145,287.2145,3873.0
2023-05-22 15:40:00,294.41,294.42,294.16,294.3,6967.0,287.2536,287.2633,287.0096,287.1462,6967.0
2023-05-22 15:45:00,294.41,294.5,294.24,294.25,7119.0,287.2536,287.3414,287.0877,287.0975,7119.0
2023-05-22 15:50:00,294.29,294.62,294.29,294.36,16449.0,287.1365,287.4585,287.1365,287.2048,16449.0
2023-05-22 15:55:00,294.36,294.36,293.65,293.76,42092.0,287.2048,287.2048,286.512,286.6194,42092.0
2023-05-23 09:30:00,291.57,291.7,290.1,290.59,10579.0,284.4826,284.6094,283.0483,283.5264,10579.0
2023-05-23 09:35:00,290.26,291.24,290.26,290.94,1277.0,283.2044,284.1606,283.2044,283.8679,1277.0
2023-05-23 09:40:00,290.71,290.71,289.69,289.97,2125.0,283.6435,283.6435,282.6483,282.9215,2125.0
2023-05-23 09:45:00,290.18,290.46,290.17,290.17,400.0,283.1264,283.3996,283.1166,283.1166,400.0
2023-05-23 09:50:00,289.94,290.35,289.86,290.35,808.0,282.8922,283.2923,282.8142,283.2923,808.0
2023-05-23 09:55:00,290.1,290.1,289.87,289.89,1400.0,283.0483,283.0483,282.8239,282.8434,1400.0
2023-05-23 10:00:00,289.89,290.26,289.63,289.63,4407.0,282.8434,283.2044,282.5898,282.5898,4407.0
2023-05-23 10:05:00,289.61,289.66,289.41,289.65,1401.0,282.5702,282.619,282.3751,282.6093,1401.0
2023-05-23 10:10:00,289.63,289.7,289.41,289.52,1279.0,282.5898,282.6581,282.3751,282.4824,1279.0
2023-05-23 10:15:00,289.52,289.62,289.17,289.17,3075.0,282.4824,282.58,282.1409,282.1409,3075.0
2023-05-23 10:20:00,289.22,289.43,289.13,289.42,1000.0,282.1897,282.3946,282.1019,282.3849,1000.0
2023-05-23 10:25:00,289.56,289.56,289.18,289.31,3867.0,282.5215,282.5215,282.1507,282.2775,3867.0
2023-05-23 10:30:00,289.28,289.4,289.19,289.4,2006.0,282.2483,282.3654,282.1605,282.3654,2006.0
2023-05-23 10:35:00,289.48,289.68,289.41,289.68,3811.0,282.4434,282.6385,282.3751,282.6385,3811.0
2023-05-23 10:40:00,289.74,289.8,289.54,289.54,2355.0,282.6971,282.7556,282.5019,282.5019,2355.0
2023-05-23 10:45:00,289.55,289.73,289.55,289.73,1893.0,282.5117,282.6873,282.5117,282.6873,1893.0
2023-05-23 10:50:00,289.73,289.77,289.32,289.4,4290.0,282.6873,282.7264,282.2873,282.3654,4290.0
2023-05-23 10:55:00,289.31,289.31,289.11,289.24,2034.0,282.2775,282.2775,282.0824,282.2092,2034.0
2023-05-23 11:00:00,289.18,289.53,289.18,289.31,2865.0,282.1507,282.4922,282.1507,282.2775,2865.0
2023-05-23 11:05:00,289.24,289.28,288.49,288.5,3342.0,282.2092,282.2483,281.4775,281.4872,3342.0
2023-05-23 11:10:00,288.45,288.45,287.68,287.93,8009.0,281.4384,281.4384,280.6872,280.9311,8009.0
2023-05-23 11:15:00,287.95,287.97,287.67,287.84,5849.0,280.9506,280.9701,280.6774,280.8433,5849.0
2023-05-23 11:20:00,287.83,288.31,287.83,288.26,5798.0,280.8335,281.3018,280.8335,281.2531,5798.0
2023-05-23 11:25:00,288.24,288.64,288.08,288.64,1662.0,281.2335,281.6238,281.0774,281.6238,1662.0
2023-05-23 11:30:00,288.58,288.65,288.37,288.44,2469.0,281.5653,281.6336,281.3604,281.4287,2469.0
2023-05-23 11:35:00,288.44,288.57,288.28,288.56,2071.0,281.4287,281.5555,281.2726,281.5458,2071.0
2023-05-23 11:40:00,288.67,288.69,288.56,288.63,2651.0,281.6531,281.6726,281.5458,281.6141,2651.0
2023-05-23 11:45:00,288.58,288.58,287.97,288.16,17420.0,281.5653,281.5653,280.9701,281.1555,17420.0
2023-05-23 11:50:00,288.34,288.5,288.34,288.42,2020.0,281.3311,281.4872,281.3311,281.4092,2020.0
2023-05-23 11:55:00,288.34,288.34,287.77,287.77,2408.0,281.3311,281.3311,280.775,280.775,2408.0
2023-05-23 12:00:00,287.91,288.2,287.82,287.85,2353.0,280.9116,281.1945,280.8238,280.853,2353.0
2023-05-23 12:05:00,287.94,288.05,287.81,287.81,1795.0,280.9408,281.0482,280.814,280.814,1795.0
2023-05-23 12:10:00,287.78,288.13,287.78,288.02,2811.0,280.7847,281.1262,280.7847,281.0189,2811.0
2023-05-23 12:15:00,287.96,288.0,287.69,287.81,5666.0,280.9604,280.9994,280.6969,280.814,5666.0
2023-05-23 12:20:00,287.78,287.93,287.73,287.92,1000.0,280.7847,280.9311,280.7359,280.9213,1000.0
2023-05-23 12:25:00,287.94,288.01,287.87,288.0,3281.0,280.9408,281.0091,280.8725,280.9994,3281.0
2023-05-23 12:30:00,287.88,288.27,287.88,288.26,2957.0,280.8823,281.2628,280.8823,281.2531,2957.0
2023-05-23 12:35:00,288.47,288.54,288.0,288.0,4333.0,281.458,281.5263,280.9994,280.9994,4333.0
2023-05-23 12:40:00,288.08,288.11,287.98,288.11,1267.0,281.0774,281.1067,280.9799,281.1067,1267.0
2023-05-23 12:45:00,288.22,288.32,287.8,287.87,2710.0,281.214,281.3116,280.8042,280.8725,2710.0
2023-05-23 12:50:00,287.88,288.0,287.78,287.89,2007.0,280.8823,280.9994,280.7847,280.8921,2007.0
2023-05-23 12:55:00,287.95,288.0,287.82,287.87,2434.0,280.9506,280.9994,280.8238,280.8725,2434.0
2023-05-23 13:00:00,287.81,288.11,287.75,288.0,3372.0,280.814,281.1067,280.7555,280.9994,3372.0
2023-05-23 13:05:00,288.05,288.06,287.93,288.06,2106.0,281.0482,281.0579,280.9311,281.0579,2106.0
2023-05-23 13:10:00,288.06,288.18,287.96,287.98,1723.0,281.0579,281.175,280.9604,280.9799,1723.0
2023-05-23 13:15:00,288.06,288.21,288.04,288.08,1401.0,281.0579,281.2043,281.0384,281.0774,1401.0
2023-05-23 13:20:00,288.1,288.1,287.75,287.94,3485.0,281.097,281.097,280.7555,280.9408,3485.0
2023-05-23 13:25:00,287.88,287.89,287.28,287.28,1783.0,280.8823,280.8921,280.2969,280.2969,1783.0
2023-05-23 13:30:00,287.25,287.25,286.62,286.66,10001.0,280.2676,280.2676,279.6529,279.692,10001.0
2023-05-23 13:35:00,286.7,287.02,286.6,286.92,3202.0,279.731,280.0432,279.6334,279.9456,3202.0
2023-05-23 13:40:00,286.93,287.25,286.8,286.8,13172.0,279.9554,280.2676,279.8286,279.8286,13172.0
2023-05-23 13:45:00,286.83,286.87,286.63,286.74,5477.0,279.8578,279.8968,279.6627,279.77,5477.0
2023-05-23 13:50:00,286.63,286.83,286.63,286.66,3619.0,279.6627,279.8578,279.6627,279.692,3619.0
2023-05-23 13:55:00,286.63,286.64,286.35,286.46,2760.0,279.6627,279.6724,279.3895,279.4968,2760.0
2023-05-23 14:00:00,286.4,286.54,286.27,286.53,4981.0,279.4383,279.5749,279.3114,279.5651,4981.0
2023-05-23 14:05:00,286.57,286.68,286.31,286.37,3975.0,279.6041,279.7115,279.3505,279.409,3975.0
2023-05-23 14:10:00,286.41,286.63,286.4,286.48,3941.0,279.448,279.6627,279.4383,279.5163,3941.0
2023-05-23 14:15:00,286.47,286.63,286.14,286.19,3543.0,279.5066,279.6627,279.1846,279.2334,3543.0
2023-05-23 14:20:00,286.11,286.17,285.26,285.26,4096.0,279.1553,279.2139,278.326,278.326,4096.0
2023-05-23 14:25:00,285.28,285.53,285.0,285.38,4469.0,278.3455,278.5894,278.0723,278.4431,4469.0
2023-05-23 14:30:00,285.28,285.69,285.28,285.57,2658.0,278.3455,278.7455,278.3455,278.6284,2658.0
2023-05-23 14:35:00,285.42,285.5,285.08,285.21,7442.0,278.4821,278.5602,278.1504,278.2772,7442.0
2023-05-23 14:40:00,285.32,285.45,285.09,285.44,2757.0,278.3845,278.5114,278.1601,278.5016,2757.0
2023-05-23 14:45:00,285.47,285.58,285.39,285.44,4478.0,278.5309,278.6382,278.4528,278.5016,4478.0
2023-05-23 14:50:00,285.35,285.62,285.29,285.53,6113.0,278.4138,278.6772,278.3553,278.5894,6113.0
2023-05-23 14:55:00,285.56,286.01,285.52,286.01,2441.0,278.6187,279.0578,278.5797,279.0578,2441.0
2023-05-23 15:00:00,286.02,286.02,285.77,285.77,4145.0,279.0675,279.0675,278.8236,278.8236,4145.0
2023-05-23 15:05:00,285.92,286.03,285.74,285.97,2682.0,278.9699,279.0773,278.7943,279.0187,2682.0
2023-05-23 15:10:00,286.06,286.22,285.99,286.16,2302.0,279.1065,279.2626,279.0382,279.2041,2302.0
2023-05-23 15:15:00,286.1,286.1,285.67,285.67,2889.0,279.1456,279.1456,278.726,278.726,2889.0
2023-05-23 15:20:00,285.62,286.21,285.54,286.21,2380.0,278.6772,279.2529,278.5992,279.2529,2380.0
2023-05-23 15:25:00,286.22,286.31,286.18,286.22,3078.0,279.2626,279.3505,279.2236,279.2626,3078.0
2023-05-23 15:30:00,286.31,286.52,286.26,286.52,3634.0,279.3505,279.5554,279.3017,279.5554,3634.0
2023-05-23 15:35:00,286.53,286.56,286.27,286.34,6568.0,279.5651,279.5944,279.3114,279.3797,6568.0
2023-05-23 15:40:00,286.31,286.32,286.11,286.2,6187.0,279.3505,279.3602,279.1553,279.2431,6187.0
2023-05-23 15:45:00,286.25,286.35,286.06,286.19,9847.0,279.2919,279.3895,279.1065,279.2334,9847.0
2023-05-23 15:50:00,286.21,286.21,285.75,285.75,21422.0,279.2529,279.2529,278.8041,278.8041,21422.0
2023-05-23 15:55:00,285.77,285.77,285.38,285.51,39425.0,278.8236,278.8236,278.4431,278.5699,39425.0
2023-05-24 09:30:00,284.82,284.82,282.6,282.6,10547.0,277.8967,277.8967,275.7306,275.7306,10547.0
2023-05-24 09:35:00,283.72,283.94,283.72,283.91,303.0,276.8234,277.0381,276.8234,277.0088,303.0
2023-05-24 09:40:00,284.0,284.33,283.88,284.07,3135.0,277.0966,277.4186,276.9795,277.1649,3135.0
2023-05-24 09:45:00,284.1,284.21,283.5,283.5,6101.0,277.1942,277.3015,276.6088,276.6088,6101.0
2023-05-24 09:50:00,283.62,283.81,283.42,283.42,1061.0,276.7258,276.9112,276.5307,276.5307,1061.0
2023-05-24 09:55:00,283.23,283.9,283.23,283.77,2072.0,276.3453,276.999,276.3453,276.8722,2072.0
2023-05-24 10:00:00,283.78,284.12,283.77,284.12,2942.0,276.882,277.2137,276.8722,277.2137,2942.0
2023-05-24 10:05:00,284.0,284.0,283.71,283.71,1238.0,277.0966,277.0966,276.8137,276.8137,1238.0
2023-05-24 10:10:00,283.56,283.72,283.35,283.43,1750.0,276.6673,276.8234,276.4624,276.5405,1750.0
2023-05-24 10:15:00,283.6,283.82,283.44,283.53,1904.0,276.7063,276.921,276.5502,276.638,1904.0
2023-05-24 10:20:00,283.49,283.53,283.11,283.11,1108.0,276.599,276.638,276.2282,276.2282,1108.0
2023-05-24 10:25:00,283.39,283.81,283.36,283.61,2409.0,276.5014,276.9112,276.4722,276.7161,2409.0
2023-05-24 10:30:00,283.81,283.81,283.22,283.23,2928.0,276.9112,276.9112,276.3356,276.3453,2928.0
2023-05-24 10:35:00,283.04,283.27,283.02,283.17,1611.0,276.1599,276.3844,276.1404,276.2868,1611.0
2023-05-24 10:40:00,283.18,283.42,282.7,283.08,3457.0,276.2965,276.5307,275.8282,276.199,3457.0
2023-05-24 10:45:00,282.95,283.21,282.53,282.6,3101.0,276.0721,276.3258,275.6623,275.7306,3101.0
2023-05-24 10:50:00,282.5,282.78,282.48,282.72,1000.0,275.6331,275.9063,275.6136,275.8477,1000.0
2023-05-24 10:55:00,282.85,282.86,282.43,282.55,5316.0,275.9746,275.9843,275.5648,275.6819,5316.0
2023-05-24 11:00:00,282.52,282.92,282.47,282.85,2497.0,275.6526,276.0429,275.6038,275.9746,2497.0
2023-05-24 11:05:00,282.79,282.98,282.66,282.67,5706.0,275.916,276.1014,275.7892,275.7989,5706.0
2023-05-24 11:10:00,282.67,282.67,282.39,282.49,4229.0,275.7989,275.7989,275.5257,275.6233,4229.0
2023-05-24 11:15:00,282.55,282.93,282.49,282.57,4726.0,275.6819,276.0526,275.6233,275.7014,4726.0
2023-05-24 11:20:00,282.66,283.0,282.66,283.0,631.0,275.7892,276.1209,275.7892,276.1209,631.0
2023-05-24 11:25:00,283.07,283.55,282.99,283.07,3099.0,276.1892,276.6576,276.1112,276.1892,3099.0
2023-05-24 11:30:00,283.13,283.14,282.71,282.84,1300.0,276.2478,276.2575,275.838,275.9648,1300.0
2023-05-24 11:35:00,282.74,282.82,282.43,282.64,2837.0,275.8672,275.9453,275.5648,275.7697,2837.0
2023-05-24 11:40:00,282.5,282.5,282.2,282.2,702.0,275.6331,275.6331,275.3404,275.3404,702.0
2023-05-24 11:45:00,282.17,282.52,282.17,282.26,1450.0,275.3111,275.6526,275.3111,275.3989,1450.0
2023-05-24 11:50:00,282.52,282.52,282.32,282.32,1206.0,275.6526,275.6526,275.4574,275.4574,1206.0
2023-05-24 11:55:00,282.28,282.4,282.17,282.4,2002.0,275.4184,275.5355,275.3111,275.5355,2002.0
2023-05-24 12:00:00,282.46,282.53,282.05,282.3,5435.0,275.594,275.6623,275.194,275.4379,5435.0
2023-05-24 12:05:00,282.47,282.54,282.38,282.38,839.0,275.6038,275.6721,275.516,275.516,839.0
2023-05-24 12:10:00,282.26,282.28,281.91,282.17,2695.0,275.3989,275.4184,275.0574,275.3111,2695.0
2023-05-24 12:15:00,282.13,282.18,281.88,282.01,2120.0,275.2721,275.3209,275.0281,275.155,2120.0
2023-05-24 12:20:00,282.11,282.21,282.03,282.08,1585.0,275.2526,275.3501,275.1745,275.2233,1585.0
2023-05-24 12:25:00,282.16,282.18,282.02,282.18,3889.0,275.3013,275.3209,275.1647,275.3209,3889.0
2023-05-24 12:30:00,282.09,282.36,282.08,282.36,1433.0,275.233,275.4965,275.2233,275.4965,1433.0
2023-05-24 12:35:00,282.28,282.43,282.24,282.43,1910.0,275.4184,275.5648,275.3794,275.5648,1910.0
2023-05-24 12:40:00,282.44,282.7,282.37,282.7,3199.0,275.5745,275.8282,275.5062,275.8282,3199.0
2023-05-24 12:45:00,282.6,282.7,282.55,282.57,1214.0,275.7306,275.8282,275.6819,275.7014,1214.0
2023-05-24 12:50:00,282.62,282.88,282.55,282.77,1600.0,275.7502,276.0038,275.6819,275.8965,1600.0
2023-05-24 12:55:00,282.83,282.98,282.78,282.98,2322.0,275.9551,276.1014,275.9063,276.1014,2322.0
2023-05-24 13:00:00,282.87,282.96,282.47,282.47,1852.0,275.9941,276.0819,275.6038,275.6038,1852.0
2023-05-24 13:05:00,282.53,282.7,282.48,282.53,2296.0,275.6623,275.8282,275.6136,275.6623,2296.0
2023-05-24 13:10:00,282.54,282.65,282.37,282.37,3472.0,275.6721,275.7794,275.5062,275.5062,3472.0
2023-05-24 13:15:00,282.47,282.68,282.47,282.68,1039.0,275.6038,275.8087,275.6038,275.8087,1039.0
2023-05-24 13:20:00,282.71,282.87,282.67,282.67,1271.0,275.838,275.9941,275.7989,275.7989,1271.0
2023-05-24 13:25:00,282.63,282.64,282.45,282.49,2958.0,275.7599,275.7697,275.5843,275.6233,2958.0
2023-05-24 13:30:00,282.47,282.78,282.47,282.78,1200.0,275.6038,275.9063,275.6038,275.9063,1200.0
2023-05-24 13:35:00,282.8,283.08,282.8,283.08,603.0,275.9258,276.199,275.9258,276.199,603.0
2023-05-24 13:40:00,283.13,283.46,283.13,283.44,3018.0,276.2478,276.5697,276.2478,276.5502,3018.0
2023-05-24 13:45:00,283.51,283.59,283.36,283.49,5322.0,276.6185,276.6966,276.4722,276.599,5322.0
2023-05-24 13:50:00,283.44,283.96,283.44,283.88,3119.0,276.5502,277.0576,276.5502,276.9795,3119.0
2023-05-24 13:55:00,283.97,284.24,283.97,284.24,3555.0,277.0673,277.3308,277.0673,277.3308,3555.0
2023-05-24 14:00:00,284.4,284.4,284.18,284.18,2100.0,277.4869,277.4869,277.2722,277.2722,2100.0
2023-05-24 14:05:00,284.16,284.46,284.16,284.35,1572.0,277.2527,277.5454,277.2527,277.4381,1572.0
2023-05-24 14:10:00,284.29,284.48,284.26,284.3,5510.0,277.3796,277.5649,277.3503,277.3893,5510.0
2023-05-24 14:15:00,284.29,284.29,283.84,283.89,2483.0,277.3796,277.3796,276.9405,276.9893,2483.0
2023-05-24 14:20:00,283.79,283.79,283.59,283.69,698.0,276.8917,276.8917,276.6966,276.7941,698.0
2023-05-24 14:25:00,283.59,284.12,283.59,284.12,2846.0,276.6966,277.2137,276.6966,277.2137,2846.0
2023-05-24 14:30:00,284.17,284.2,283.95,284.16,3413.0,277.2625,277.2918,277.0478,277.2527,3413.0
2023-05-24 14:35:00,284.18,284.42,284.18,284.38,696.0,277.2722,277.5064,277.2722,277.4674,696.0
2023-05-24 14:40:00,284.49,284.8,284.48,284.8,2675.0,277.5747,277.8772,277.5649,277.8772,2675.0
2023-05-24 14:45:00,284.8,284.86,284.46,284.49,3631.0,277.8772,277.9357,277.5454,277.5747,3631.0
2023-05-24 14:50:00,284.34,284.65,284.34,284.36,2080.0,277.4283,277.7308,277.4283,277.4479,2080.0
2023-05-24 14:55:00,284.21,284.27,284.05,284.27,2008.0,277.3015,277.36,277.1454,277.36,2008.0
2023-05-24 15:00:00,284.21,284.21,284.14,284.19,1606.0,277.3015,277.3015,277.2332,277.282,1606.0
2023-05-24 15:05:00,284.27,284.5,284.25,284.26,1423.0,277.36,277.5845,277.3405,277.3503,1423.0
2023-05-24 15:10:00,284.31,284.46,284.24,284.4,3900.0,277.3991,277.5454,277.3308,277.4869,3900.0
2023-05-24 15:15:00,284.43,284.87,284.43,284.79,1000.0,277.5162,277.9455,277.5162,277.8674,1000.0
2023-05-24 15:20:00,284.91,285.04,284.59,284.6,2523.0,277.9845,278.1113,277.6723,277.682,2523.0
2023-05-24 15:25:00,284.81,284.93,284.76,284.86,1401.0,277.8869,278.004,277.8381,277.9357,1401.0
2023-05-24 15:30:00,284.8,285.08,284.66,284.75,4806.0,277.8772,278.1504,277.7406,277.8284,4806.0
2023-05-24 15:35:00,284.7,284.7,284.33,284.34,2209.0,277.7796,277.7796,277.4186,277.4283,2209.0
2023-05-24 15:40:00,284.41,284.5,284.01,284.01,3746.0,277.4966,277.5845,277.1064,277.1064,3746.0
2023-05-24 15:45:00,283.95,284.19,283.85,284.11,6293.0,277.0478,277.282,276.9503,277.2039,6293.0
2023-05-24 15:50:00,284.11,284.11,283.51,283.78,12899.0,277.2039,277.2039,276.6185,276.882,12899.0
2023-05-24 15:55:00,283.7,283.71,283.37,283.59,23085.0,276.8039,276.8137,276.4819,276.6966,23085.0
2023-05-25 09:30:00,284.68,284.68,282.16,283.63,8410.0,277.7601,277.7601,275.3013,276.7356,8410.0
2023-05-25 09:35:00,283.8,283.8,281.87,281.87,600.0,276.9015,276.9015,275.0184,275.0184,600.0
2023-05-25 09:40:00,282.18,282.79,282.18,282.25,8873.0,275.3209,275.916,275.3209,275.3892,8873.0
2023-05-25 09:45:00,282.39,283.27,282.35,282.8,4993.0,275.5257,276.3844,275.4867,275.9258,4993.0
2023-05-25 09:50:00,282.61,282.64,282.34,282.64,1424.0,275.7404,275.7697,275.477,275.7697,1424.0
2023-05-25 09:55:00,282.63,282.68,282.29,282.42,1549.0,275.7599,275.8087,275.4282,275.555,1549.0
2023-05-25 10:00:00,282.62,283.18,282.59,283.09,3140.0,275.7502,276.2965,275.7209,276.2087,3140.0
2023-05-25 10:05:00,283.15,283.7,282.89,283.06,18092.0,276.2673,276.8039,276.0136,276.1795,18092.0
2023-05-25 10:10:00,282.87,282.87,282.43,282.54,4541.0,275.9941,275.9941,275.5648,275.6721,4541.0
2023-05-25 10:15:00,282.61,283.31,282.6,282.69,2719.0,275.7404,276.4234,275.7306,275.8185,2719.0
2023-05-25 10:20:00,282.66,282.87,282.53,282.87,2147.0,275.7892,275.9941,275.6623,275.9941,2147.0
2023-05-25 10:25:00,283.03,283.33,283.03,283.05,1235.0,276.1502,276.4429,276.1502,276.1697,1235.0
2023-05-25 10:30:00,282.91,283.16,282.84,282.96,2936.0,276.0331,276.277,275.9648,276.0819,2936.0
2023-05-25 10:35:00,283.14,283.19,282.85,283.19,3204.0,276.2575,276.3063,275.9746,276.3063,3204.0
2023-05-25 10:40:00,283.35,283.63,283.35,283.44,2346.0,276.4624,276.7356,276.4624,276.5502,2346.0
2023-05-25 10:45:00,283.63,283.75,283.39,283.46,3565.0,276.7356,276.8527,276.5014,276.5697,3565.0
2023-05-25 10:50:00,283.39,283.46,283.15,283.35,10458.0,276.5014,276.5697,276.2673,276.4624,10458.0
2023-05-25 10:55:00,283.5,283.5,282.91,282.97,1717.0,276.6088,276.6088,276.0331,276.0916,1717.0
2023-05-25 11:00:00,282.97,283.49,282.97,283.49,2306.0,276.0916,276.599,276.0916,276.599,2306.0
2023-05-25 11:05:00,283.52,284.36,283.52,284.35,1800.0,276.6283,277.4479,276.6283,277.4381,1800.0
2023-05-25 11:10:00,284.29,284.88,284.21,284.75,4647.0,277.3796,277.9552,277.3015,277.8284,4647.0
2023-05-25 11:15:00,284.91,284.91,284.27,284.27,2803.0,277.9845,277.9845,277.36,277.36,2803.0
2023-05-25 11:20:00,284.19,284.27,283.89,283.89,1611.0,277.282,277.36,276.9893,276.9893,1611.0
2023-05-25 11:25:00,283.78,283.78,283.52,283.61,746.0,276.882,276.882,276.6283,276.7161,746.0
2023-05-25 11:30:00,283.58,283.63,283.5,283.5,1202.0,276.6868,276.7356,276.6088,276.6088,1202.0
2023-05-25 11:35:00,283.32,283.35,283.09,283.18,1403.0,276.4331,276.4624,276.2087,276.2965,1403.0
2023-05-25 11:40:00,283.02,283.23,282.95,283.15,6419.0,276.1404,276.3453,276.0721,276.2673,6419.0
2023-05-25 11:45:00,283.08,283.12,282.94,283.0,2291.0,276.199,276.238,276.0624,276.1209,2291.0
2023-05-25 11:50:00,282.87,283.05,282.75,282.79,3776.0,275.9941,276.1697,275.877,275.916,3776.0
2023-05-25 11:55:00,282.66,282.84,282.66,282.78,2131.0,275.7892,275.9648,275.7892,275.9063,2131.0
2023-05-25 12:00:00,282.86,282.97,282.73,282.82,3133.0,275.9843,276.0916,275.8575,275.9453,3133.0
2023-05-25 12:05:00,282.88,282.9,282.86,282.9,456.0,276.0038,276.0234,275.9843,276.0234,456.0
2023-05-25 12:10:00,282.99,283.25,282.94,283.18,5050.0,276.1112,276.3648,276.0624,276.2965,5050.0
2023-05-25 12:15:00,283.07,283.35,283.07,283.2,2650.0,276.1892,276.4624,276.1892,276.3161,2650.0
2023-05-25 12:20:00,283.21,283.21,282.83,282.83,3190.0,276.3258,276.3258,275.9551,275.9551,3190.0
2023-05-25 12:25:00,282.8,282.86,282.68,282.73,3742.0,275.9258,275.9843,275.8087,275.8575,3742.0
2023-05-25 12:30:00,282.85,282.85,282.43,282.43,2055.0,275.9746,275.9746,275.5648,275.5648,2055.0
2023-05-25 12:35:00,282.6,282.65,282.41,282.5,2910.0,275.7306,275.7794,275.5453,275.6331,2910.0
2023-05-25 12:40:00,282.52,282.66,282.32,282.62,6028.0,275.6526,275.7892,275.4574,275.7502,6028.0
2023-05-25 12:45:00,282.63,282.7,282.47,282.7,13351.0,275.7599,275.8282,275.6038,275.8282,13351.0
2023-05-25 12:50:00,282.72,283.02,282.64,283.0,1048.0,275.8477,276.1404,275.7697,276.1209,1048.0
2023-05-25 12:55:00,282.79,283.03,282.79,282.99,787.0,275.916,276.1502,275.916,276.1112,787.0
2023-05-25 13:00:00,282.98,283.11,282.65,282.74,4635.0,276.1014,276.2282,275.7794,275.8672,4635.0
2023-05-25 13:05:00,282.74,282.98,282.67,282.7,4445.0,275.8672,276.1014,275.7989,275.8282,4445.0
2023-05-25 13:10:00,282.71,282.85,282.71,282.73,1636.0,275.838,275.9746,275.838,275.8575,1636.0
2023-05-25 13:15:00,282.81,282.98,282.77,282.86,5271.0,275.9355,276.1014,275.8965,275.9843,5271.0
2023-05-25 13:20:00,282.85,283.03,282.77,283.03,3083.0,275.9746,276.1502,275.8965,276.1502,3083.0
2023-05-25 13:25:00,283.02,283.18,282.8,283.07,8045.0,276.1404,276.2965,275.9258,276.1892,8045.0
2023-05-25 13:30:00,283.03,283.38,283.03,283.22,4692.0,276.1502,276.4917,276.1502,276.3356,4692.0
2023-05-25 13:35:00,283.24,283.31,283.13,283.26,3818.0,276.3551,276.4234,276.2478,276.3746,3818.0
2023-05-25 13:40:00,283.27,283.44,283.27,283.32,3613.0,276.3844,276.5502,276.3844,276.4331,3613.0
2023-05-25 13:45:00,283.32,283.58,283.29,283.43,3749.0,276.4331,276.6868,276.4039,276.5405,3749.0
2023-05-25 13:50:00,283.43,283.47,283.28,283.28,2194.0,276.5405,276.5795,276.3941,276.3941,2194.0
2023-05-25 13:55:00,283.26,283.52,283.26,283.46,4081.0,276.3746,276.6283,276.3746,276.5697,4081.0
2023-05-25 14:00:00,283.46,284.15,283.46,283.75,9465.0,276.5697,277.243,276.5697,276.8527,9465.0
2023-05-25 14:05:00,283.75,283.75,283.14,283.29,4696.0,276.8527,276.8527,276.2575,276.4039,4696.0
2023-05-25 14:10:00,283.29,283.41,283.17,283.29,4917.0,276.4039,276.521,276.2868,276.4039,4917.0
2023-05-25 14:15:00,283.38,283.45,283.26,283.26,3735.0,276.4917,276.56,276.3746,276.3746,3735.0
2023-05-25 14:20:00,283.33,283.41,283.1,283.11,1920.0,276.4429,276.521,276.2185,276.2282,1920.0
2023-05-25 14:25:00,283.18,283.4,283.17,283.18,5478.0,276.2965,276.5112,276.2868,276.2965,5478.0
2023-05-25 14:30:00,283.16,283.28,282.79,282.8,3178.0,276.277,276.3941,275.916,275.9258,3178.0
2023-05-25 14:35:00,282.83,282.83,282.61,282.68,2380.0,275.9551,275.9551,275.7404,275.8087,2380.0
2023-05-25 14:40:00,282.51,282.69,282.51,282.63,2174.0,275.6428,275.8185,275.6428,275.7599,2174.0
2023-05-25 14:45:00,282.68,282.75,282.44,282.55,3293.0,275.8087,275.877,275.5745,275.6819,3293.0
2023-05-25 14:50:00,282.55,282.69,282.55,282.63,1576.0,275.6819,275.8185,275.6819,275.7599,1576.0
2023-05-25 14:55:00,282.51,282.66,282.51,282.52,1629.0,275.6428,275.7892,275.6428,275.6526,1629.0
2023-05-25 15:00:00,282.56,282.63,282.36,282.54,9013.0,275.6916,275.7599,275.4965,275.6721,9013.0
2023-05-25 15:05:00,282.54,282.8,282.53,282.8,7309.0,275.6721,275.9258,275.6623,275.9258,7309.0
2023-05-25 15:10:00,282.84,283.05,282.83,282.83,4854.0,275.9648,276.1697,275.9551,275.9551,4854.0
2023-05-25 15:15:00,282.83,282.83,282.66,282.78,4440.0,275.9551,275.9551,275.7892,275.9063,4440.0
2023-05-25 15:20:00,282.78,282.98,282.78,282.94,4185.0,275.9063,276.1014,275.9063,276.0624,4185.0
2023-05-25 15:25:00,282.88,283.26,282.88,283.19,8818.0,276.0038,276.3746,276.0038,276.3063,8818.0
2023-05-25 15:30:00,283.11,283.59,283.05,283.26,8815.0,276.2282,276.6966,276.1697,276.3746,8815.0
2023-05-25 15:35:00,283.33,283.33,283.02,283.12,6671.0,276.4429,276.4429,276.1404,276.238,6671.0
2023-05-25 15:40:00,283.12,283.27,283.04,283.04,14062.0,276.238,276.3844,276.1599,276.1599,14062.0
2023-05-25 15:45:00,283.01,283.15,282.77,282.79,17381.0,276.1307,276.2673,275.8965,275.916,17381.0
2023-05-25 15:50:00,282.73,282.73,282.17,282.22,20816.0,275.8575,275.8575,275.3111,275.3599,20816.0
2023-05-25 15:55:00,282.15,282.51,281.89,282.0,80484.0,275.2916,275.6428,275.0379,275.1452,80484.0
2023-05-26 09:30:00,283.87,284.93,283.61,284.49,15033.0,276.9698,278.004,276.7161,277.5747,15033.0
2023-05-26 09:35:00,284.17,284.96,284.17,284.96,1563.0,277.2625,278.0333,277.2625,278.0333,1563.0
2023-05-26 09:40:00,285.04,286.15,285.02,285.92,3790.0,278.1113,279.1944,278.0918,278.9699,3790.0
2023-05-26 09:45:00,285.97,286.46,285.85,285.94,3165.0,279.0187,279.4968,278.9016,278.9895,3165.0
2023-05-26 09:50:00,285.97,286.47,285.94,286.45,2665.0,279.0187,279.5066,278.9895,279.4871,2665.0
2023-05-26 09:55:00,286.46,286.58,285.93,286.0,7663.0,279.4968,279.6139,278.9797,279.048,7663.0
2023-05-26 10:00:00,286.1,286.6,286.0,286.43,11935.0,279.1456,279.6334,279.048,279.4675,11935.0
2023-05-26 10:05:00,286.7,287.7,286.7,287.63,3668.0,279.731,280.7067,279.731,280.6384,3668.0
2023-05-26 10:10:00,287.74,287.74,287.17,287.43,7707.0,280.7457,280.7457,280.1896,280.4432,7707.0
2023-05-26 10:15:00,287.38,287.39,286.51,286.63,4056.0,280.3945,280.4042,279.5456,279.6627,4056.0
2023-05-26 10:20:00,286.58,286.89,286.16,286.16,4240.0,279.6139,279.9164,279.2041,279.2041,4240.0
2023-05-26 10:25:00,286.4,286.61,286.23,286.44,12152.0,279.4383,279.6432,279.2724,279.4773,12152.0
2023-05-26 10:30:00,286.42,286.68,286.39,286.55,11211.0,279.4578,279.7115,279.4285,279.5846,11211.0
2023-05-26 10:35:00,286.59,287.05,286.54,286.82,26469.0,279.6237,280.0725,279.5749,279.8481,26469.0
2023-05-26 10:40:00,286.79,287.06,286.61,286.7,7705.0,279.8188,280.0822,279.6432,279.731,7705.0
2023-05-26 10:45:00,286.65,287.08,286.48,286.75,9666.0,279.6822,280.1017,279.5163,279.7798,9666.0
2023-05-26 10:50:00,286.7,286.7,286.44,286.56,1341.0,279.731,279.731,279.4773,279.5944,1341.0
2023-05-26 10:55:00,286.56,286.89,286.46,286.88,59174.0,279.5944,279.9164,279.4968,279.9066,59174.0
2023-05-26 11:00:00,286.88,286.91,286.14,286.18,8141.0,279.9066,279.9359,279.1846,279.2236,8141.0
2023-05-26 11:05:00,286.13,286.13,285.57,285.96,3145.0,279.1748,279.1748,278.6284,279.009,3145.0
2023-05-26 11:10:00,285.96,285.98,285.5,285.73,4154.0,279.009,279.0285,278.5602,278.7846,4154.0
2023-05-26 11:15:00,285.74,285.74,285.24,285.24,2944.0,278.7943,278.7943,278.3065,278.3065,2944.0
2023-05-26 11:20:00,285.24,285.34,284.86,284.97,2265.0,278.3065,278.404,277.9357,278.043,2265.0
2023-05-26 11:25:00,285.09,285.09,284.8,284.84,2073.0,278.1601,278.1601,277.8772,277.9162,2073.0
2023-05-26 11:30:00,284.96,284.96,284.62,284.69,2692.0,278.0333,278.0333,277.7015,277.7698,2692.0
2023-05-26 11:35:00,284.61,284.61,284.35,284.37,900.0,277.6918,277.6918,277.4381,277.4576,900.0
2023-05-26 11:40:00,284.45,284.89,284.45,284.75,1479.0,277.5357,277.965,277.5357,277.8284,1479.0
2023-05-26 11:45:00,284.78,284.78,284.55,284.61,1143.0,277.8577,277.8577,277.6332,277.6918,1143.0
2023-05-26 11:50:00,284.66,284.7,284.54,284.7,1024.0,277.7406,277.7796,277.6235,277.7796,1024.0
2023-05-26 11:55:00,284.62,284.69,284.48,284.52,1750.0,277.7015,277.7698,277.5649,277.604,1750.0
2023-05-26 12:00:00,284.46,284.51,284.14,284.35,1858.0,277.5454,277.5942,277.2332,277.4381,1858.0
2023-05-26 12:05:00,284.27,284.52,284.24,284.46,2401.0,277.36,277.604,277.3308,277.5454,2401.0
2023-05-26 12:10:00,284.48,284.63,284.48,284.57,2116.0,277.5649,277.7113,277.5649,277.6528,2116.0
2023-05-26 12:15:00,284.62,285.15,284.62,285.15,10638.0,277.7015,278.2187,277.7015,278.2187,10638.0
2023-05-26 12:20:00,285.3,285.32,285.22,285.23,900.0,278.365,278.3845,278.287,278.2967,900.0
2023-05-26 12:25:00,285.19,285.68,285.19,285.68,2617.0,278.2577,278.7358,278.2577,278.7358,2617.0
2023-05-26 12:30:00,285.62,285.79,285.62,285.79,2047.0,278.6772,278.8431,278.6772,278.8431,2047.0
2023-05-26 12:35:00,285.66,285.66,285.49,285.56,3434.0,278.7163,278.7163,278.5504,278.6187,3434.0
2023-05-26 12:40:00,285.56,285.79,285.56,285.79,2600.0,278.6187,278.8431,278.6187,278.8431,2600.0
2023-05-26 12:45:00,285.88,286.05,285.85,285.97,2811.0,278.9309,279.0968,278.9016,279.0187,2811.0
2023-05-26 12:50:00,285.94,285.96,285.84,285.84,1100.0,278.9895,279.009,278.8919,278.8919,1100.0
2023-05-26 12:55:00,285.78,285.91,285.62,285.8,2112.0,278.8333,278.9602,278.6772,278.8529,2112.0
2023-05-26 13:00:00,285.88,285.9,285.71,285.83,1497.0,278.9309,278.9504,278.765,278.8821,1497.0
2023-05-26 13:05:00,285.81,285.87,285.69,285.76,1100.0,278.8626,278.9212,278.7455,278.8138,1100.0
2023-05-26 13:10:00,285.66,285.69,285.61,285.61,1520.0,278.7163,278.7455,278.6675,278.6675,1520.0
2023-05-26 13:15:00,285.56,285.56,285.12,285.18,2231.0,278.6187,278.6187,278.1894,278.2479,2231.0
2023-05-26 13:20:00,285.25,285.35,285.1,285.1,2134.0,278.3162,278.4138,278.1699,278.1699,2134.0
2023-05-26 13:25:00,285.09,285.09,284.96,285.05,1345.0,278.1601,278.1601,278.0333,278.1211,1345.0
2023-05-26 13:30:00,285.03,285.03,284.92,284.96,2462.0,278.1016,278.1016,277.9942,278.0333,2462.0
2023-05-26 13:35:00,285.0,285.03,284.77,285.01,3115.0,278.0723,278.1016,277.8479,278.0821,3115.0
2023-05-26 13:40:00,284.97,285.11,284.85,284.85,2500.0,278.043,278.1796,277.926,277.926,2500.0
2023-05-26 13:45:00,284.83,284.83,284.64,284.76,3679.0,277.9064,277.9064,277.7211,277.8381,3679.0
2023-05-26 13:50:00,284.8,284.88,284.64,284.72,3403.0,277.8772,277.9552,277.7211,277.7991,3403.0
2023-05-26 13:55:00,284.75,284.9,284.7,284.85,1501.0,277.8284,277.9747,277.7796,277.926,1501.0
2023-05-26 14:00:00,284.86,284.98,284.66,284.67,2781.0,277.9357,278.0528,277.7406,277.7503,2781.0
2023-05-26 14:05:00,284.64,284.82,284.6,284.61,1405.0,277.7211,277.8967,277.682,277.6918,1405.0
2023-05-26 14:10:00,284.63,284.77,284.46,284.48,5401.0,277.7113,277.8479,277.5454,277.5649,5401.0
2023-05-26 14:15:00,284.51,284.56,284.43,284.54,953.0,277.5942,277.643,277.5162,277.6235,953.0
2023-05-26 14:20:00,284.53,284.92,284.5,284.79,2535.0,277.6137,277.9942,277.5845,277.8674,2535.0
2023-05-26 14:25:00,284.82,285.1,284.76,285.1,2500.0,277.8967,278.1699,277.8381,278.1699,2500.0
2023-05-26 14:30:00,284.93,285.23,284.91,285.03,3812.0,278.004,278.2967,277.9845,278.1016,3812.0
2023-05-26 14:35:00,285.09,285.26,285.09,285.26,1288.0,278.1601,278.326,278.1601,278.326,1288.0
2023-05-26 14:40:00,285.26,285.32,285.23,285.23,1231.0,278.326,278.3845,278.2967,278.2967,1231.0
2023-05-26 14:45:00,285.3,285.35,285.18,285.25,3632.0,278.365,278.4138,278.2479,278.3162,3632.0
2023-05-26 14:50:00,285.23,285.35,285.21,285.27,3630.0,278.2967,278.4138,278.2772,278.3357,3630.0
2023-05-26 14:55:00,285.23,285.29,285.17,285.29,6918.0,278.2967,278.3553,278.2382,278.3553,6918.0
2023-05-26 15:00:00,285.29,285.65,285.29,285.61,1202.0,278.3553,278.7065,278.3553,278.6675,1202.0
2023-05-26 15:05:00,285.67,285.79,285.61,285.79,2755.0,278.726,278.8431,278.6675,278.8431,2755.0
2023-05-26 15:10:00,285.75,285.85,285.51,285.64,3999.0,278.8041,278.9016,278.5699,278.6967,3999.0
2023-05-26 15:15:00,285.67,285.67,285.56,285.63,1500.0,278.726,278.726,278.6187,278.687,1500.0
2023-05-26 15:20:00,285.71,285.77,285.5,285.51,4304.0,278.765,278.8236,278.5602,278.5699,4304.0
2023-05-26 15:25:00,285.53,285.53,285.42,285.48,3411.0,278.5894,278.5894,278.4821,278.5406,3411.0
2023-05-26 15:30:00,285.49,285.64,285.31,285.42,7125.0,278.5504,278.6967,278.3748,278.4821,7125.0
2023-05-26 15:35:00,285.47,285.53,285.37,285.43,6375.0,278.5309,278.5894,278.4333,278.4919,6375.0
2023-05-26 15:40:00,285.44,285.59,285.39,285.46,7881.0,278.5016,278.648,278.4528,278.5211,7881.0
2023-05-26 15:45:00,285.41,285.5,285.0,285.08,14666.0,278.4723,278.5602,278.0723,278.1504,14666.0
2023-05-26 15:50:00,284.99,285.02,284.67,285.0,29021.0,278.0625,278.0918,277.7503,278.0723,29021.0
2023-05-26 15:55:00,285.0,285.14,284.35,284.57,79710.0,278.0723,278.2089,277.4381,277.6528,79710.0
2023-05-30 09:30:00,284.8,285.79,284.8,285.42,8541.0,277.8772,278.8431,277.8772,278.4821,8541.0
2023-05-30 09:35:00,285.75,285.82,285.2,285.48,2900.0,278.8041,278.8724,278.2674,278.5406,2900.0
2023-05-30 09:40:00,285.46,287.07,285.4,286.94,43881.0,278.5211,280.092,278.4626,279.9651,43881.0
2023-05-30 09:45:00,286.86,287.51,286.85,287.26,6968.0,279.8871,280.5213,279.8773,280.2774,6968.0
2023-05-30 09:50:00,287.28,287.36,286.44,286.92,4037.0,280.2969,280.3749,279.4773,279.9456,4037.0
2023-05-30 09:55:00,286.93,287.15,286.79,287.15,2837.0,279.9554,280.17,279.8188,280.17,2837.0
2023-05-30 10:00:00,286.96,286.98,286.22,286.66,2587.0,279.9847,280.0042,279.2626,279.692,2587.0
2023-05-30 10:05:00,286.67,287.09,286.67,287.04,8293.0,279.7017,280.1115,279.7017,280.0627,8293.0
2023-05-30 10:10:00,287.2,287.2,286.56,286.56,2798.0,280.2188,280.2188,279.5944,279.5944,2798.0
2023-05-30 10:15:00,286.69,286.69,286.09,286.1,4422.0,279.7212,279.7212,279.1358,279.1456,4422.0
2023-05-30 10:20:00,286.1,286.34,285.73,285.73,4685.0,279.1456,279.3797,278.7846,278.7846,4685.0
2023-05-30 10:25:00,285.73,285.74,285.23,285.36,2199.0,278.7846,278.7943,278.2967,278.4236,2199.0
2023-05-30 10:30:00,285.36,285.49,285.02,285.02,4424.0,278.4236,278.5504,278.0918,278.0918,4424.0
2023-05-30 10:35:00,285.13,285.34,284.86,284.98,21699.0,278.1991,278.404,277.9357,278.0528,21699.0
2023-05-30 10:40:00,285.03,285.48,284.65,284.73,9120.0,278.1016,278.5406,277.7308,277.8089,9120.0
2023-05-30 10:45:00,284.81,284.99,284.7,284.94,4471.0,277.8869,278.0625,277.7796,278.0138,4471.0
2023-05-30 10:50:00,284.94,285.05,284.84,284.91,5306.0,278.0138,278.1211,277.9162,277.9845,5306.0
2023-05-30 10:55:00,284.84,284.84,284.42,284.53,3242.0,277.9162,277.9162,277.5064,277.6137,3242.0
2023-05-30 11:00:00,284.53,284.95,284.53,284.81,1799.0,277.6137,278.0235,277.6137,277.8869,1799.0
2023-05-30 11:05:00,284.82,284.92,284.65,284.75,2810.0,277.8967,277.9942,277.7308,277.8284,2810.0
2023-05-30 11:10:00,284.63,285.06,284.51,284.9,3558.0,277.7113,278.1308,277.5942,277.9747,3558.0
2023-05-30 11:15:00,284.82,284.82,284.41,284.45,3896.0,277.8967,277.8967,277.4966,277.5357,3896.0
2023-05-30 11:20:00,284.44,284.48,284.01,284.03,5732.0,277.5259,277.5649,277.1064,277.1259,5732.0
2023-05-30 11:25:00,284.02,284.25,283.87,283.98,4692.0,277.1161,277.3405,276.9698,277.0771,4692.0
2023-05-30 11:30:00,284.12,284.24,284.01,284.15,3467.0,277.2137,277.3308,277.1064,277.243,3467.0
2023-05-30 11:35:00,284.44,284.52,284.33,284.44,4679.0,277.5259,277.604,277.4186,277.5259,4679.0
2023-05-30 11:40:00,284.44,284.85,284.44,284.78,2060.0,277.5259,277.926,277.5259,277.8577,2060.0
2023-05-30 11:45:00,284.69,285.09,284.67,285.02,1601.0,277.7698,278.1601,277.7503,278.0918,1601.0
2023-05-30 11:50:00,285.05,285.05,284.47,284.47,3791.0,278.1211,278.1211,277.5552,277.5552,3791.0
2023-05-30 11:55:00,284.45,284.61,284.29,284.45,5214.0,277.5357,277.6918,277.3796,277.5357,5214.0
2023-05-30 12:00:00,284.5,284.53,284.25,284.41,3288.0,277.5845,277.6137,277.3405,277.4966,3288.0
2023-05-30 12:05:00,284.43,284.44,283.79,283.79,4205.0,277.5162,277.5259,276.8917,276.8917,4205.0
2023-05-30 12:10:00,283.79,283.96,283.72,283.84,6145.0,276.8917,277.0576,276.8234,276.9405,6145.0
2023-05-30 12:15:00,283.86,284.06,283.46,283.75,10786.0,276.96,277.1552,276.5697,276.8527,10786.0
2023-05-30 12:20:00,283.84,284.36,283.84,284.11,4060.0,276.9405,277.4479,276.9405,277.2039,4060.0
2023-05-30 12:25:00,284.12,284.19,283.9,283.99,3221.0,277.2137,277.282,276.999,277.0869,3221.0
2023-05-30 12:30:00,284.01,284.11,284.01,284.04,2914.0,277.1064,277.2039,277.1064,277.1356,2914.0
2023-05-30 12:35:00,284.04,284.13,283.77,283.87,5736.0,277.1356,277.2235,276.8722,276.9698,5736.0
2023-05-30 12:40:00,283.77,284.05,283.71,283.96,3613.0,276.8722,277.1454,276.8137,277.0576,3613.0
2023-05-30 12:45:00,283.95,284.0,283.52,283.67,5153.0,277.0478,277.0966,276.6283,276.7746,5153.0
2023-05-30 12:50:00,283.65,283.9,283.56,283.79,5201.0,276.7551,276.999,276.6673,276.8917,5201.0
2023-05-30 12:55:00,283.83,283.83,283.65,283.73,4464.0,276.9307,276.9307,276.7551,276.8332,4464.0
2023-05-30 13:00:00,283.73,283.79,283.65,283.66,8081.0,276.8332,276.8917,276.7551,276.7649,8081.0
2023-05-30 13:05:00,283.78,283.78,283.56,283.59,3083.0,276.882,276.882,276.6673,276.6966,3083.0
2023-05-30 13:10:00,283.66,284.05,283.62,284.04,3082.0,276.7649,277.1454,276.7258,277.1356,3082.0
2023-05-30 13:15:00,283.95,284.03,283.83,283.96,4056.0,277.0478,277.1259,276.9307,277.0576,4056.0
2023-05-30 13:20:00,283.96,284.01,283.83,283.83,2811.0,277.0576,277.1064,276.9307,276.9307,2811.0
2023-05-30 13:25:00,283.86,283.86,283.55,283.55,5145.0,276.96,276.96,276.6576,276.6576,5145.0
2023-05-30 13:30:00,283.54,283.99,283.51,283.9,2967.0,276.6478,277.0869,276.6185,276.999,2967.0
2023-05-30 13:35:00,283.94,284.13,283.94,284.0,3421.0,277.0381,277.2235,277.0381,277.0966,3421.0
2023-05-30 13:40:00,284.03,284.16,284.0,284.16,2778.0,277.1259,277.2527,277.0966,277.2527,2778.0
2023-05-30 13:45:00,284.13,284.14,284.05,284.07,3412.0,277.2235,277.2332,277.1454,277.1649,3412.0
2023-05-30 13:50:00,284.11,284.11,283.6,283.6,4390.0,277.2039,277.2039,276.7063,276.7063,4390.0
2023-05-30 13:55:00,283.67,283.74,283.44,283.5,3996.0,276.7746,276.8429,276.5502,276.6088,3996.0
2023-05-30 14:00:00,283.43,283.54,283.21,283.21,2150.0,276.5405,276.6478,276.3258,276.3258,2150.0
2023-05-30 14:05:00,283.34,283.55,283.34,283.43,3831.0,276.4527,276.6576,276.4527,276.5405,3831.0
2023-05-30 14:10:00,283.52,283.55,283.33,283.33,5758.0,276.6283,276.6576,276.4429,276.4429,5758.0
2023-05-30 14:15:00,283.33,283.78,283.33,283.71,1159.0,276.4429,276.882,276.4429,276.8137,1159.0
2023-05-30 14:20:00,283.84,284.47,283.84,284.13,4619.0,276.9405,277.5552,276.9405,277.2235,4619.0
2023-05-30 14:25:00,284.26,284.63,284.17,284.24,2823.0,277.3503,277.7113,277.2625,277.3308,2823.0
2023-05-30 14:30:00,284.33,284.43,284.08,284.08,1216.0,277.4186,277.5162,277.1747,277.1747,1216.0
2023-05-30 14:35:00,284.14,284.3,284.07,284.07,6514.0,277.2332,277.3893,277.1649,277.1649,6514.0
2023-05-30 14:40:00,284.13,284.26,284.06,284.22,6308.0,277.2235,277.3503,277.1552,277.3113,6308.0
2023-05-30 14:45:00,284.27,284.3,283.95,283.98,5889.0,277.36,277.3893,277.0478,277.0771,5889.0
2023-05-30 14:50:00,284.02,284.13,283.85,284.13,1321.0,277.1161,277.2235,276.9503,277.2235,1321.0
2023-05-30 14:55:00,284.12,284.22,284.0,284.04,4911.0,277.2137,277.3113,277.0966,277.1356,4911.0
2023-05-30 15:00:00,283.98,284.01,283.75,283.91,4714.0,277.0771,277.1064,276.8527,277.0088,4714.0
2023-05-30 15:05:00,283.84,284.06,283.71,284.01,2304.0,276.9405,277.1552,276.8137,277.1064,2304.0
2023-05-30 15:10:00,284.01,284.04,283.8,283.8,4301.0,277.1064,277.1356,276.9015,276.9015,4301.0
2023-05-30 15:15:00,283.92,284.39,283.92,284.28,1750.0,277.0186,277.4771,277.0186,277.3698,1750.0
2023-05-30 15:20:00,284.28,284.44,284.26,284.42,3746.0,277.3698,277.5259,277.3503,277.5064,3746.0
2023-05-30 15:25:00,284.55,284.62,284.4,284.4,6706.0,277.6332,277.7015,277.4869,277.4869,6706.0
2023-05-30 15:30:00,284.47,284.63,284.43,284.6,5626.0,277.5552,277.7113,277.5162,277.682,5626.0
2023-05-30 15:35:00,284.59,284.69,284.44,284.69,7155.0,277.6723,277.7698,277.5259,277.7698,7155.0
2023-05-30 15:40:00,284.69,284.8,284.56,284.62,9664.0,277.7698,277.8772,277.643,277.7015,9664.0
2023-05-30 15:45:00,284.71,285.06,284.63,285.06,9984.0,277.7894,278.1308,277.7113,278.1308,9984.0
2023-05-30 15:50:00,285.09,285.09,284.62,284.68,19513.0,278.1601,278.1601,277.7015,277.7601,19513.0
2023-05-30 15:55:00,284.72,285.18,284.68,285.12,40428.0,277.7991,278.2479,277.7601,278.1894,40428.0
2023-05-31 09:30:00,285.3,286.85,283.93,285.76,16519.0,278.365,279.8773,277.0283,278.8138,16519.0
2023-05-31 09:35:00,285.07,286.53,285.07,285.38,2055.0,278.1406,279.5651,278.1406,278.4431,2055.0
2023-05-31 09:40:00,285.5,286.68,285.49,286.38,2760.0,278.5602,279.7115,278.5504,279.4188,2760.0
2023-05-31 09:45:00,286.38,286.68,285.18,285.76,3506.0,279.4188,279.7115,278.2479,278.8138,3506.0
2023-05-31 09:50:00,285.76,285.76,284.09,284.21,2684.0,278.8138,278.8138,277.1844,277.3015,2684.0
2023-05-31 09:55:00,284.04,285.08,284.04,284.81,3595.0,277.1356,278.1504,277.1356,277.8869,3595.0
2023-05-31 10:00:00,284.9,285.38,284.65,285.26,4085.0,277.9747,278.4431,277.7308,278.326,4085.0
2023-05-31 10:05:00,285.24,285.24,284.44,284.68,5124.0,278.3065,278.3065,277.5259,277.7601,5124.0
2023-05-31 10:10:00,284.68,284.89,284.36,284.37,4639.0,277.7601,277.965,277.4479,277.4576,4639.0
2023-05-31 10:15:00,284.37,284.93,284.21,284.53,4242.0,277.4576,278.004,277.3015,277.6137,4242.0
2023-05-31 10:20:00,284.8,285.09,284.76,284.76,956.0,277.8772,278.1601,277.8381,277.8381,956.0
2023-05-31 10:25:00,284.93,284.93,284.66,284.81,2396.0,278.004,278.004,277.7406,277.8869,2396.0
2023-05-31 10:30:00,284.66,284.91,284.51,284.74,3590.0,277.7406,277.9845,277.5942,277.8186,3590.0
2023-05-31 10:35:00,284.73,284.73,284.39,284.54,3411.0,277.8089,277.8089,277.4771,277.6235,3411.0
2023-05-31 10:40:00,284.48,284.48,284.14,284.35,2001.0,277.5649,277.5649,277.2332,277.4381,2001.0
2023-05-31 10:45:00,284.47,284.78,284.31,284.72,13838.0,277.5552,277.8577,277.3991,277.7991,13838.0
2023-05-31 10:50:00,284.72,284.72,283.13,283.14,5004.0,277.7991,277.7991,276.2478,276.2575,5004.0
2023-05-31 10:55:00,283.22,283.35,282.89,282.91,3200.0,276.3356,276.4624,276.0136,276.0331,3200.0
2023-05-31 11:00:00,282.81,283.18,282.77,283.18,1835.0,275.9355,276.2965,275.8965,276.2965,1835.0
2023-05-31 11:05:00,283.19,283.32,282.79,282.86,1700.0,276.3063,276.4331,275.916,275.9843,1700.0
2023-05-31 11:10:00,282.91,283.03,282.54,282.56,1511.0,276.0331,276.1502,275.6721,275.6916,1511.0
2023-05-31 11:15:00,282.45,282.75,282.39,282.39,1708.0,275.5843,275.877,275.5257,275.5257,1708.0
2023-05-31 11:20:00,282.5,282.93,282.49,282.84,1200.0,275.6331,276.0526,275.6233,275.9648,1200.0
2023-05-31 11:25:00,282.62,282.62,282.28,282.28,980.0,275.7502,275.7502,275.4184,275.4184,980.0
2023-05-31 11:30:00,282.45,282.45,282.2,282.22,500.0,275.5843,275.5843,275.3404,275.3599,500.0
2023-05-31 11:35:00,282.13,282.28,281.79,281.84,4900.0,275.2721,275.4184,274.9403,274.9891,4900.0
2023-05-31 11:40:00,281.84,282.3,281.79,282.3,2333.0,274.9891,275.4379,274.9403,275.4379,2333.0
2023-05-31 11:45:00,282.35,282.73,282.29,282.73,1363.0,275.4867,275.8575,275.4282,275.8575,1363.0
2023-05-31 11:50:00,282.52,282.52,282.07,282.21,3294.0,275.6526,275.6526,275.2135,275.3501,3294.0
2023-05-31 11:55:00,282.07,282.07,281.84,281.94,2526.0,275.2135,275.2135,274.9891,275.0867,2526.0
2023-05-31 12:00:00,281.94,282.53,281.91,282.45,2942.0,275.0867,275.6623,275.0574,275.5843,2942.0
2023-05-31 12:05:00,282.45,282.9,282.41,282.77,4151.0,275.5843,276.0234,275.5453,275.8965,4151.0
2023-05-31 12:10:00,282.85,282.91,282.59,282.59,3019.0,275.9746,276.0331,275.7209,275.7209,3019.0
2023-05-31 12:15:00,282.7,282.75,282.57,282.57,1690.0,275.8282,275.877,275.7014,275.7014,1690.0
2023-05-31 12:20:00,282.56,282.8,282.4,282.78,2001.0,275.6916,275.9258,275.5355,275.9063,2001.0
2023-05-31 12:25:00,282.87,282.87,282.81,282.81,501.0,275.9941,275.9941,275.9355,275.9355,501.0
2023-05-31 12:30:00,282.76,282.76,282.45,282.69,3597.0,275.8868,275.8868,275.5843,275.8185,3597.0
2023-05-31 12:35:00,282.6,282.73,282.45,282.45,1428.0,275.7306,275.8575,275.5843,275.5843,1428.0
2023-05-31 12:40:00,282.58,282.68,282.48,282.48,780.0,275.7111,275.8087,275.6136,275.6136,780.0
2023-05-31 12:45:00,282.52,283.1,282.5,283.1,1978.0,275.6526,276.2185,275.6331,276.2185,1978.0
2023-05-31 12:50:00,282.94,283.2,282.6,282.98,4040.0,276.0624,276.3161,275.7306,276.1014,4040.0
2023-05-31 12:55:00,282.91,282.95,282.88,282.95,746.0,276.0331,276.0721,276.0038,276.0721,746.0
2023-05-31 13:00:00,283.07,283.27,282.93,283.24,1969.0,276.1892,276.3844,276.0526,276.3551,1969.0
2023-05-31 13:05:00,283.24,283.35,283.13,283.35,1770.0,276.3551,276.4624,276.2478,276.4624,1770.0
2023-05-31 13:10:00,283.29,283.29,283.04,283.04,1267.0,276.4039,276.4039,276.1599,276.1599,1267.0
2023-05-31 13:15:00,283.06,283.16,282.93,282.93,990.0,276.1795,276.277,276.0526,276.0526,990.0
2023-05-31 13:20:00,283.02,283.1,282.98,282.98,1810.0,276.1404,276.2185,276.1014,276.1014,1810.0
2023-05-31 13:25:00,282.98,283.24,282.95,283.24,4575.0,276.1014,276.3551,276.0721,276.3551,4575.0
2023-05-31 13:30:00,283.3,283.37,283.18,283.19,1350.0,276.4136,276.4819,276.2965,276.3063,1350.0
2023-05-31 13:35:00,283.38,283.4,282.95,283.32,10499.0,276.4917,276.5112,276.0721,276.4331,10499.0
2023-05-31 13:40:00,283.42,283.57,283.3,283.46,2341.0,276.5307,276.6771,276.4136,276.5697,2341.0
2023-05-31 13:45:00,283.34,283.34,283.08,283.08,1010.0,276.4527,276.4527,276.199,276.199,1010.0
2023-05-31 13:50:00,283.35,283.48,283.3,283.48,879.0,276.4624,276.5893,276.4136,276.5893,879.0
2023-05-31 13:55:00,283.49,283.57,283.38,283.42,1412.0,276.599,276.6771,276.4917,276.5307,1412.0
2023-05-31 14:00:00,283.38,283.38,282.97,283.21,10366.0,276.4917,276.4917,276.0916,276.3258,10366.0
2023-05-31 14:05:00,283.1,283.32,283.06,283.22,2146.0,276.2185,276.4331,276.1795,276.3356,2146.0
2023-05-31 14:10:00,283.23,283.38,283.16,283.38,2571.0,276.3453,276.4917,276.277,276.4917,2571.0
2023-05-31 14:15:00,283.53,283.53,283.3,283.31,2624.0,276.638,276.638,276.4136,276.4234,2624.0
2023-05-31 14:20:00,283.36,283.37,283.26,283.31,1000.0,276.4722,276.4819,276.3746,276.4234,1000.0
2023-05-31 14:25:00,283.26,283.66,283.09,283.53,4355.0,276.3746,276.7649,276.2087,276.638,4355.0
2023-05-31 14:30:00,283.48,283.59,283.27,283.27,2096.0,276.5893,276.6966,276.3844,276.3844,2096.0
2023-05-31 14:35:00,283.31,283.46,283.03,283.22,10302.0,276.4234,276.5697,276.1502,276.3356,10302.0
2023-05-31 14:40:00,283.13,283.21,282.99,283.21,1903.0,276.2478,276.3258,276.1112,276.3258,1903.0
2023-05-31 14:45:00,283.23,283.33,282.87,282.97,2538.0,276.3453,276.4429,275.9941,276.0916,2538.0
2023-05-31 14:50:00,282.97,282.97,282.65,282.71,5308.0,276.0916,276.0916,275.7794,275.838,5308.0
2023-05-31 14:55:00,282.71,283.03,282.7,282.98,2535.0,275.838,276.1502,275.8282,276.1014,2535.0
2023-05-31 15:00:00,282.98,283.07,282.7,282.76,4283.0,276.1014,276.1892,275.8282,275.8868,4283.0
2023-05-31 15:05:00,282.77,282.86,282.77,282.8,600.0,275.8965,275.9843,275.8965,275.9258,600.0
2023-05-31 15:10:00,282.69,282.85,282.66,282.85,2827.0,275.8185,275.9746,275.7892,275.9746,2827.0
2023-05-31 15:15:00,282.81,282.81,282.74,282.75,210.0,275.9355,275.9355,275.8672,275.877,210.0
2023-05-31 15:20:00,282.69,282.82,282.62,282.72,3034.0,275.8185,275.9453,275.7502,275.8477,3034.0
2023-05-31 15:25:00,282.62,282.96,282.62,282.96,3164.0,275.7502,276.0819,275.7502,276.0819,3164.0
2023-05-31 15:30:00,283.06,283.17,282.94,283.06,5836.0,276.1795,276.2868,276.0624,276.1795,5836.0
2023-05-31 15:35:00,283.14,283.27,283.06,283.06,7733.0,276.2575,276.3844,276.1795,276.1795,7733.0
2023-05-31 15:40:00,283.06,283.31,283.04,283.31,5387.0,276.1795,276.4234,276.1599,276.4234,5387.0
2023-05-31 15:45:00,283.31,283.31,283.0,283.01,8684.0,276.4234,276.4234,276.1209,276.1307,8684.0
2023-05-31 15:50:00,282.92,282.92,282.19,282.25,28013.0,276.0429,276.0429,275.3306,275.3892,28013.0
2023-05-31 15:55:00,282.31,282.31,281.58,282.03,94139.0,275.4477,275.4477,274.7354,275.1745,94139.0
2023-06-01 09:30:00,281.92,282.75,279.82,280.58,12205.0,275.0672,275.877,273.0182,273.7597,12205.0
2023-06-01 09:35:00,280.59,280.59,280.59,280.59,100.0,273.7695,273.7695,273.7695,273.7695,100.0
2023-06-01 09:40:00,281.05,281.37,280.9,281.23,3951.0,274.2183,274.5305,274.072,274.3939,3951.0
2023-06-01 09:45:00,280.98,281.03,280.56,280.57,1527.0,274.15,274.1988,273.7402,273.75,1527.0
2023-06-01 09:50:00,280.81,280.82,280.35,280.4,2152.0,273.9842,273.9939,273.5353,273.5841,2152.0
2023-06-01 09:55:00,280.38,280.39,280.24,280.34,800.0,273.5646,273.5744,273.428,273.5256,800.0
2023-06-01 10:00:00,280.27,280.91,280.27,280.72,3187.0,273.4573,274.0817,273.4573,273.8963,3187.0
2023-06-01 10:05:00,280.86,281.44,280.61,281.35,4759.0,274.0329,274.5988,273.789,274.511,4759.0
2023-06-01 10:10:00,281.41,282.17,281.4,282.17,6645.0,274.5696,275.3111,274.5598,275.3111,6645.0
2023-06-01 10:15:00,282.14,282.29,281.11,281.11,2400.0,275.2818,275.4282,274.2769,274.2769,2400.0
2023-06-01 10:20:00,280.93,280.93,280.64,280.72,1500.0,274.1012,274.1012,273.8183,273.8963,1500.0
2023-06-01 10:25:00,280.63,280.69,280.32,280.69,3707.0,273.8085,273.8671,273.5061,273.8671,3707.0
2023-06-01 10:30:00,280.43,280.54,280.34,280.44,10291.0,273.6134,273.7207,273.5256,273.6231,10291.0
2023-06-01 10:35:00,280.51,280.6,280.4,280.51,1969.0,273.6914,273.7793,273.5841,273.6914,1969.0
2023-06-01 10:40:00,280.62,280.87,280.33,280.33,4436.0,273.7988,274.0427,273.5158,273.5158,4436.0
2023-06-01 10:45:00,280.3,280.61,280.13,280.13,7255.0,273.4866,273.789,273.3207,273.3207,7255.0
2023-06-01 10:50:00,280.26,280.65,280.23,280.51,6401.0,273.4475,273.828,273.4183,273.6914,6401.0
2023-06-01 10:55:00,280.56,280.57,280.29,280.29,3101.0,273.7402,273.75,273.4768,273.4768,3101.0
2023-06-01 11:00:00,280.38,280.7,280.38,280.48,6572.0,273.5646,273.8768,273.5646,273.6622,6572.0
2023-06-01 11:05:00,280.43,280.52,280.34,280.48,3459.0,273.6134,273.7012,273.5256,273.6622,3459.0
2023-06-01 11:10:00,280.5,280.71,280.39,280.51,6848.0,273.6817,273.8866,273.5744,273.6914,6848.0
2023-06-01 11:15:00,280.63,281.29,280.62,281.07,2859.0,273.8085,274.4525,273.7988,274.2378,2859.0
2023-06-01 11:20:00,281.07,281.07,280.76,280.81,3136.0,274.2378,274.2378,273.9354,273.9842,3136.0
2023-06-01 11:25:00,280.81,281.02,280.74,280.87,4675.0,273.9842,274.189,273.9159,274.0427,4675.0
2023-06-01 11:30:00,280.87,281.14,280.72,280.91,11437.0,274.0427,274.3061,273.8963,274.0817,11437.0
2023-06-01 11:35:00,280.9,281.17,280.88,281.17,1132.0,274.072,274.3354,274.0525,274.3354,1132.0
2023-06-01 11:40:00,281.05,281.25,281.05,281.15,2311.0,274.2183,274.4135,274.2183,274.3159,2311.0
2023-06-01 11:45:00,281.12,281.59,281.12,281.49,2981.0,274.2866,274.7452,274.2866,274.6476,2981.0
2023-06-01 11:50:00,281.48,281.67,281.46,281.66,2025.0,274.6379,274.8232,274.6184,274.8135,2025.0
2023-06-01 11:55:00,281.64,281.83,281.53,281.65,4650.0,274.794,274.9794,274.6867,274.8037,4650.0
2023-06-01 12:00:00,281.74,282.05,281.73,282.05,2035.0,274.8915,275.194,274.8818,275.194,2035.0
2023-06-01 12:05:00,281.99,282.08,281.77,281.88,2550.0,275.1355,275.2233,274.9208,275.0281,2550.0
2023-06-01 12:10:00,282.03,282.04,281.87,281.89,1400.0,275.1745,275.1843,275.0184,275.0379,1400.0
2023-06-01 12:15:00,281.93,282.12,281.72,282.12,4011.0,275.0769,275.2623,274.872,275.2623,4011.0
2023-06-01 12:20:00,282.17,282.27,282.15,282.22,1310.0,275.3111,275.4087,275.2916,275.3599,1310.0
2023-06-01 12:25:00,282.28,282.38,282.07,282.29,3636.0,275.4184,275.516,275.2135,275.4282,3636.0
2023-06-01 12:30:00,282.29,282.59,282.29,282.43,1500.0,275.4282,275.7209,275.4282,275.5648,1500.0
2023-06-01 12:35:00,282.45,282.45,282.29,282.38,1408.0,275.5843,275.5843,275.4282,275.516,1408.0
2023-06-01 12:40:00,282.4,282.63,282.23,282.24,9588.0,275.5355,275.7599,275.3696,275.3794,9588.0
2023-06-01 12:45:00,282.2,282.35,282.12,282.28,3473.0,275.3404,275.4867,275.2623,275.4184,3473.0
2023-06-01 12:50:00,282.31,282.31,282.03,282.13,6381.0,275.4477,275.4477,275.1745,275.2721,6381.0
2023-06-01 12:55:00,282.14,282.14,281.98,281.98,3306.0,275.2818,275.2818,275.1257,275.1257,3306.0
2023-06-01 13:00:00,282.07,282.08,281.79,281.89,3711.0,275.2135,275.2233,274.9403,275.0379,3711.0
2023-06-01 13:05:00,281.85,282.05,281.85,281.99,2417.0,274.9989,275.194,274.9989,275.1355,2417.0
2023-06-01 13:10:00,281.97,282.05,281.79,281.91,2659.0,275.116,275.194,274.9403,275.0574,2659.0
2023-06-01 13:15:00,281.91,282.03,281.85,282.03,1300.0,275.0574,275.1745,274.9989,275.1745,1300.0
2023-06-01 13:20:00,282.0,282.2,281.58,281.75,4768.0,275.1452,275.3404,274.7354,274.9013,4768.0
2023-06-01 13:25:00,281.6,281.71,281.59,281.71,2047.0,274.755,274.8623,274.7452,274.8623,2047.0
2023-06-01 13:30:00,281.74,282.07,281.74,282.07,1390.0,274.8915,275.2135,274.8915,275.2135,1390.0
2023-06-01 13:35:00,281.96,282.26,281.96,282.16,2896.0,275.1062,275.3989,275.1062,275.3013,2896.0
2023-06-01 13:40:00,282.17,282.22,281.98,282.03,10791.0,275.3111,275.3599,275.1257,275.1745,10791.0
2023-06-01 13:45:00,282.08,282.16,281.99,282.05,4671.0,275.2233,275.3013,275.1355,275.194,4671.0
2023-06-01 13:50:00,282.06,282.1,281.85,282.02,3096.0,275.2038,275.2428,274.9989,275.1647,3096.0
2023-06-01 13:55:00,282.02,282.04,281.86,282.02,1602.0,275.1647,275.1843,275.0086,275.1647,1602.0
2023-06-01 14:00:00,281.98,282.01,281.92,281.97,715.0,275.1257,275.155,275.0672,275.116,715.0
2023-06-01 14:05:00,281.97,282.12,281.84,282.03,3494.0,275.116,275.2623,274.9891,275.1745,3494.0
2023-06-01 14:10:00,282.12,282.22,281.99,282.07,4383.0,275.2623,275.3599,275.1355,275.2135,4383.0
2023-06-01 14:15:00,282.06,282.37,281.83,281.99,9952.0,275.2038,275.5062,274.9794,275.1355,9952.0
2023-06-01 14:20:00,282.02,282.23,282.02,282.05,3983.0,275.1647,275.3696,275.1647,275.194,3983.0
2023-06-01 14:25:00,282.05,282.16,281.97,282.01,2904.0,275.194,275.3013,275.116,275.155,2904.0
2023-06-01 14:30:00,282.09,282.23,282.03,282.06,2234.0,275.233,275.3696,275.1745,275.2038,2234.0
2023-06-01 14:35:00,282.1,282.44,282.1,282.26,5889.0,275.2428,275.5745,275.2428,275.3989,5889.0
2023-06-01 14:40:00,282.29,282.35,282.26,282.28,600.0,275.4282,275.4867,275.3989,275.4184,600.0
2023-06-01 14:45:00,282.41,282.6,282.41,282.6,500.0,275.5453,275.7306,275.5453,275.7306,500.0
2023-06-01 14:50:00,282.64,282.84,282.54,282.54,8549.0,275.7697,275.9648,275.6721,275.6721,8549.0
2023-06-01 14:55:00,282.63,282.65,282.55,282.62,1746.0,275.7599,275.7794,275.6819,275.7502,1746.0
2023-06-01 15:00:00,282.54,282.68,282.52,282.67,7898.0,275.6721,275.8087,275.6526,275.7989,7898.0
2023-06-01 15:05:00,282.67,282.67,282.41,282.5,15494.0,275.7989,275.7989,275.5453,275.6331,15494.0
2023-06-01 15:10:00,282.4,282.53,282.29,282.29,5591.0,275.5355,275.6623,275.4282,275.4282,5591.0
2023-06-01 15:15:00,282.35,282.41,282.24,282.26,8164.0,275.4867,275.5453,275.3794,275.3989,8164.0
2023-06-01 15:20:00,282.27,282.32,282.19,282.24,7586.0,275.4087,275.4574,275.3306,275.3794,7586.0
2023-06-01 15:25:00,282.3,282.48,282.11,282.12,5897.0,275.4379,275.6136,275.2526,275.2623,5897.0
2023-06-01 15:30:00,282.17,282.23,281.95,282.06,6237.0,275.3111,275.3696,275.0964,275.2038,6237.0
2023-06-01 15:35:00,282.04,282.08,281.85,281.87,4389.0,275.1843,275.2233,274.9989,275.0184,4389.0
2023-06-01 15:40:00,281.89,281.98,281.6,281.82,9851.0,275.0379,275.1257,274.755,274.9696,9851.0
2023-06-01 15:45:00,281.82,282.15,281.78,282.03,16292.0,274.9696,275.2916,274.9306,275.1745,16292.0
2023-06-01 15:50:00,281.97,282.14,281.76,282.14,22524.0,275.116,275.2818,274.9111,275.2818,22524.0
2023-06-01 15:55:00,282.17,282.28,281.76,282.24,66498.0,275.3111,275.4184,274.9111,275.3794,66498.0
2023-06-02 09:30:00,281.49,281.49,280.92,281.34,11884.0,274.6476,274.6476,274.0915,274.5013,11884.0
2023-06-02 09:35:00,281.13,281.47,280.93,281.13,1957.0,274.2964,274.6281,274.1012,274.2964,1957.0
2023-06-02 09:40:00,281.53,282.47,281.52,282.26,1706.0,274.6867,275.6038,274.6769,275.3989,1706.0
2023-06-02 09:45:00,282.04,282.04,281.6,281.62,1799.0,275.1843,275.1843,274.755,274.7745,1799.0
2023-06-02 09:50:00,281.67,281.67,281.49,281.51,1457.0,274.8232,274.8232,274.6476,274.6671,1457.0
2023-06-02 09:55:00,281.49,281.59,281.09,281.23,1073.0,274.6476,274.7452,274.2573,274.3939,1073.0
2023-06-02 10:00:00,281.24,281.91,281.12,281.81,5733.0,274.4037,275.0574,274.2866,274.9598,5733.0
2023-06-02 10:05:00,281.86,282.02,281.62,281.91,7414.0,275.0086,275.1647,274.7745,275.0574,7414.0
2023-06-02 10:10:00,281.87,282.7,281.87,282.23,13759.0,275.0184,275.8282,275.0184,275.3696,13759.0
2023-06-02 10:15:00,282.23,282.23,281.35,281.47,6826.0,275.3696,275.3696,274.511,274.6281,6826.0
2023-06-02 10:20:00,281.44,281.48,280.92,280.92,11025.0,274.5988,274.6379,274.0915,274.0915,11025.0
2023-06-02 10:25:00,281.05,281.11,280.89,280.97,4911.0,274.2183,274.2769,274.0622,274.1403,4911.0
2023-06-02 10:30:00,281.16,281.26,280.89,281.0,22184.0,274.3256,274.4232,274.0622,274.1695,22184.0
2023-06-02 10:35:00,281.0,281.33,280.95,281.05,11795.0,274.1695,274.4915,274.1208,274.2183,11795.0
2023-06-02 10:40:00,281.05,281.5,281.04,281.35,27861.0,274.2183,274.6574,274.2086,274.511,27861.0
2023-06-02 10:45:00,281.36,282.77,281.3,282.77,31957.0,274.5208,275.8965,274.4622,275.8965,31957.0
2023-06-02 10:50:00,282.79,283.35,282.63,282.83,8721.0,275.916,276.4624,275.7599,275.9551,8721.0
2023-06-02 10:55:00,282.82,283.49,282.74,283.49,3600.0,275.9453,276.599,275.8672,276.599,3600.0
2023-06-02 11:00:00,283.46,284.02,283.23,283.59,18509.0,276.5697,277.1161,276.3453,276.6966,18509.0
2023-06-02 11:05:00,283.58,283.71,283.28,283.37,8012.0,276.6868,276.8137,276.3941,276.4819,8012.0
2023-06-02 11:10:00,283.5,283.63,282.66,282.66,29489.0,276.6088,276.7356,275.7892,275.7892,29489.0
2023-06-02 11:15:00,282.72,282.87,282.51,282.72,34915.0,275.8477,275.9941,275.6428,275.8477,34915.0
2023-06-02 11:20:00,282.75,282.94,282.66,282.87,47280.0,275.877,276.0624,275.7892,275.9941,47280.0
2023-06-02 11:25:00,282.99,283.08,282.86,282.89,22179.0,276.1112,276.199,275.9843,276.0136,22179.0
2023-06-02 11:30:00,282.89,283.04,282.84,282.9,11715.0,276.0136,276.1599,275.9648,276.0234,11715.0
2023-06-02 11:35:00,282.94,283.08,282.69,282.94,9279.0,276.0624,276.199,275.8185,276.0624,9279.0
2023-06-02 11:40:00,282.99,283.08,282.93,283.06,5100.0,276.1112,276.199,276.0526,276.1795,5100.0
2023-06-02 11:45:00,283.06,283.07,282.95,283.06,6037.0,276.1795,276.1892,276.0721,276.1795,6037.0
2023-06-02 11:50:00,283.05,283.3,283.03,283.22,11334.0,276.1697,276.4136,276.1502,276.3356,11334.0
2023-06-02 11:55:00,283.23,283.35,283.23,283.25,6331.0,276.3453,276.4624,276.3453,276.3648,6331.0
2023-06-02 12:00:00,283.35,283.35,283.15,283.19,5713.0,276.4624,276.4624,276.2673,276.3063,5713.0
2023-06-02 12:05:00,283.28,283.28,282.96,282.97,3062.0,276.3941,276.3941,276.0819,276.0916,3062.0
2023-06-02 12:10:00,282.99,282.99,282.61,282.79,1708.0,276.1112,276.1112,275.7404,275.916,1708.0
2023-06-02 12:15:00,282.8,283.03,282.8,282.93,3066.0,275.9258,276.1502,275.9258,276.0526,3066.0
2023-06-02 12:20:00,283.01,283.2,282.96,283.04,4645.0,276.1307,276.3161,276.0819,276.1599,4645.0
2023-06-02 12:25:00,283.09,283.25,283.06,283.25,1335.0,276.2087,276.3648,276.1795,276.3648,1335.0
2023-06-02 12:30:00,283.25,283.25,283.01,283.01,3150.0,276.3648,276.3648,276.1307,276.1307,3150.0
2023-06-02 12:35:00,283.07,283.07,282.85,282.98,3515.0,276.1892,276.1892,275.9746,276.1014,3515.0
2023-06-02 12:40:00,282.95,283.0,282.87,283.0,2231.0,276.0721,276.1209,275.9941,276.1209,2231.0
2023-06-02 12:45:00,283.01,283.18,282.92,283.05,9488.0,276.1307,276.2965,276.0429,276.1697,9488.0
2023-06-02 12:50:00,283.12,283.47,283.07,283.4,3851.0,276.238,276.5795,276.1892,276.5112,3851.0
2023-06-02 12:55:00,283.47,283.47,283.15,283.17,7261.0,276.5795,276.5795,276.2673,276.2868,7261.0
2023-06-02 13:00:00,283.16,283.2,282.97,283.07,14075.0,276.277,276.3161,276.0916,276.1892,14075.0
2023-06-02 13:05:00,283.08,283.29,283.05,283.14,7518.0,276.199,276.4039,276.1697,276.2575,7518.0
2023-06-02 13:10:00,283.16,283.51,282.75,282.88,9746.0,276.277,276.6185,275.877,276.0038,9746.0
2023-06-02 13:15:00,282.89,282.95,282.89,282.94,1700.0,276.0136,276.0721,276.0136,276.0624,1700.0
2023-06-02 13:20:00,282.94,283.02,282.94,283.0,2908.0,276.0624,276.1404,276.0624,276.1209,2908.0
2023-06-02 13:25:00,283.06,283.07,282.93,282.93,2333.0,276.1795,276.1892,276.0526,276.0526,2333.0
2023-06-02 13:30:00,282.93,282.93,282.71,282.71,3096.0,276.0526,276.0526,275.838,275.838,3096.0
2023-06-02 13:35:00,282.67,282.67,282.52,282.6,2292.0,275.7989,275.7989,275.6526,275.7306,2292.0
2023-06-02 13:40:00,282.59,282.71,282.5,282.71,2736.0,275.7209,275.838,275.6331,275.838,2736.0
2023-06-02 13:45:00,282.73,282.84,282.61,282.83,4378.0,275.8575,275.9648,275.7404,275.9551,4378.0
2023-06-02 13:50:00,282.9,282.97,282.89,282.93,2530.0,276.0234,276.0916,276.0136,276.0526,2530.0
2023-06-02 13:55:00,282.93,282.96,282.83,282.92,3620.0,276.0526,276.0819,275.9551,276.0429,3620.0
2023-06-02 14:00:00,282.94,283.02,282.88,282.92,3254.0,276.0624,276.1404,276.0038,276.0429,3254.0
2023-06-02 14:05:00,282.92,282.95,282.67,282.71,5467.0,276.0429,276.0721,275.7989,275.838,5467.0
2023-06-02 14:10:00,282.66,282.66,282.5,282.51,2769.0,275.7892,275.7892,275.6331,275.6428,2769.0
2023-06-02 14:15:00,282.43,282.57,282.27,282.57,4599.0,275.5648,275.7014,275.4087,275.7014,4599.0
2023-06-02 14:20:00,282.71,282.71,282.47,282.56,3379.0,275.838,275.838,275.6038,275.6916,3379.0
2023-06-02 14:25:00,282.59,282.64,282.39,282.4,2768.0,275.7209,275.7697,275.5257,275.5355,2768.0
2023-06-02 14:30:00,282.41,282.6,282.22,282.36,7316.0,275.5453,275.7306,275.3599,275.4965,7316.0
2023-06-02 14:35:00,282.38,282.44,281.95,281.95,8731.0,275.516,275.5745,275.0964,275.0964,8731.0
2023-06-02 14:40:00,282.06,282.09,281.82,282.09,8566.0,275.2038,275.233,274.9696,275.233,8566.0
2023-06-02 14:45:00,282.09,282.34,282.04,282.28,7276.0,275.233,275.477,275.1843,275.4184,7276.0
2023-06-02 14:50:00,282.28,282.48,282.24,282.26,10166.0,275.4184,275.6136,275.3794,275.3989,10166.0
2023-06-02 14:55:00,282.29,282.29,282.05,282.1,9508.0,275.4282,275.4282,275.194,275.2428,9508.0
2023-06-02 15:00:00,282.06,282.49,282.06,282.4,6231.0,275.2038,275.6233,275.2038,275.5355,6231.0
2023-06-02 15:05:00,282.31,282.45,282.15,282.15,20665.0,275.4477,275.5843,275.2916,275.2916,20665.0
2023-06-02 15:10:00,282.15,282.44,282.14,282.42,12247.0,275.2916,275.5745,275.2818,275.555,12247.0
2023-06-02 15:15:00,282.47,282.79,282.36,282.72,10956.0,275.6038,275.916,275.4965,275.8477,10956.0
2023-06-02 15:20:00,282.75,282.76,282.28,282.29,10746.0,275.877,275.8868,275.4184,275.4282,10746.0
2023-06-02 15:25:00,282.29,282.29,282.03,282.07,10147.0,275.4282,275.4282,275.1745,275.2135,10147.0
2023-06-02 15:30:00,282.07,282.2,282.04,282.19,14635.0,275.2135,275.3404,275.1843,275.3306,14635.0
2023-06-02 15:35:00,282.23,282.35,282.09,282.32,12741.0,275.3696,275.4867,275.233,275.4574,12741.0
2023-06-02 15:40:00,282.38,282.83,282.38,282.54,7403.0,275.516,275.9551,275.516,275.6721,7403.0
2023-06-02 15:45:00,282.54,282.79,282.39,282.6,8309.0,275.6721,275.916,275.5257,275.7306,8309.0
2023-06-02 15:50:00,282.58,282.9,282.46,282.88,19815.0,275.7111,276.0234,275.594,276.0038,19815.0
2023-06-02 15:55:00,282.95,282.95,282.35,282.7,45148.0,276.0721,276.0721,275.4867,275.8282,45148.0
2023-06-05 09:30:00,285.02,285.61,284.31,285.61,10455.0,278.0918,278.6675,277.3991,278.6675,10455.0
2023-06-05 09:35:00,285.0,285.42,284.47,284.49,1997.0,278.0723,278.4821,277.5552,277.5747,1997.0
2023-06-05 09:40:00,284.21,284.52,284.21,284.48,300.0,277.3015,277.604,277.3015,277.5649,300.0
2023-06-05 09:45:00,284.35,284.39,284.35,284.39,200.0,277.4381,277.4771,277.4381,277.4771,200.0
2023-06-05 09:50:00,284.39,284.39,284.39,284.39,0.0,277.4771,277.4771,277.4771,277.4771,0.0
2023-06-05 09:55:00,284.36,284.56,284.0,284.22,1025.0,277.4479,277.643,277.0966,277.3113,1025.0
2023-06-05 10:00:00,284.22,285.79,284.21,285.41,21145.0,277.3113,278.8431,277.3015,278.4723,21145.0
2023-06-05 10:05:00,285.05,285.1,284.86,285.07,1013.0,278.1211,278.1699,277.9357,278.1406,1013.0
2023-06-05 10:10:00,285.07,285.34,284.7,284.76,2754.0,278.1406,278.404,277.7796,277.8381,2754.0
2023-06-05 10:15:00,284.8,285.2,284.75,285.2,5945.0,277.8772,278.2674,277.8284,278.2674,5945.0
2023-06-05 10:20:00,285.0,285.88,285.0,285.88,2407.0,278.0723,278.9309,278.0723,278.9309,2407.0
2023-06-05 10:25:00,285.88,286.24,285.88,286.06,1747.0,278.9309,279.2822,278.9309,279.1065,1747.0
2023-06-05 10:30:00,286.05,286.41,286.05,286.25,4031.0,279.0968,279.448,279.0968,279.2919,4031.0
2023-06-05 10:35:00,286.28,286.54,285.55,285.55,4220.0,279.3212,279.5749,278.6089,278.6089,4220.0
2023-06-05 10:40:00,285.46,285.53,285.28,285.48,1300.0,278.5211,278.5894,278.3455,278.5406,1300.0
2023-06-05 10:45:00,285.41,285.85,285.04,285.04,2723.0,278.4723,278.9016,278.1113,278.1113,2723.0
2023-06-05 10:50:00,285.21,285.39,285.12,285.12,2212.0,278.2772,278.4528,278.1894,278.1894,2212.0
2023-06-05 10:55:00,284.99,285.02,284.98,285.02,200.0,278.0625,278.0918,278.0528,278.0918,200.0
2023-06-05 11:00:00,285.23,285.38,285.12,285.38,945.0,278.2967,278.4431,278.1894,278.4431,945.0
2023-06-05 11:05:00,285.34,285.34,285.11,285.11,1137.0,278.404,278.404,278.1796,278.1796,1137.0
2023-06-05 11:10:00,285.18,285.21,284.85,284.85,1101.0,278.2479,278.2772,277.926,277.926,1101.0
2023-06-05 11:15:00,284.84,284.84,284.64,284.67,1670.0,277.9162,277.9162,277.7211,277.7503,1670.0
2023-06-05 11:20:00,284.58,284.76,284.45,284.45,3134.0,277.6625,277.8381,277.5357,277.5357,3134.0
2023-06-05 11:25:00,284.59,284.79,284.32,284.33,1906.0,277.6723,277.8674,277.4088,277.4186,1906.0
2023-06-05 11:30:00,284.21,284.46,284.21,284.28,1157.0,277.3015,277.5454,277.3015,277.3698,1157.0
2023-06-05 11:35:00,284.23,284.23,283.88,283.88,1608.0,277.321,277.321,276.9795,276.9795,1608.0
2023-06-05 11:40:00,283.93,284.07,283.88,284.02,912.0,277.0283,277.1649,276.9795,277.1161,912.0
2023-06-05 11:45:00,284.05,284.19,284.01,284.07,1405.0,277.1454,277.282,277.1064,277.1649,1405.0
2023-06-05 11:50:00,284.03,284.78,283.97,284.78,1318.0,277.1259,277.8577,277.0673,277.8577,1318.0
2023-06-05 11:55:00,284.65,284.65,284.13,284.15,3038.0,277.7308,277.7308,277.2235,277.243,3038.0
2023-06-05 12:00:00,284.23,284.23,284.23,284.23,100.0,277.321,277.321,277.321,277.321,100.0
2023-06-05 12:05:00,283.9,284.02,283.82,283.97,2831.0,276.999,277.1161,276.921,277.0673,2831.0
2023-06-05 12:10:00,284.11,284.41,284.11,284.4,1335.0,277.2039,277.4966,277.2039,277.4869,1335.0
2023-06-05 12:15:00,284.41,284.42,284.26,284.26,900.0,277.4966,277.5064,277.3503,277.3503,900.0
2023-06-05 12:20:00,284.31,284.68,284.1,284.63,2600.0,277.3991,277.7601,277.1942,277.7113,2600.0
2023-06-05 12:25:00,284.75,284.88,284.66,284.88,1174.0,277.8284,277.9552,277.7406,277.9552,1174.0
2023-06-05 12:30:00,284.81,285.02,284.73,284.96,1807.0,277.8869,278.0918,277.8089,278.0333,1807.0
2023-06-05 12:35:00,285.02,285.11,284.9,285.11,2658.0,278.0918,278.1796,277.9747,278.1796,2658.0
2023-06-05 12:40:00,285.3,285.4,285.21,285.4,6461.0,278.365,278.4626,278.2772,278.4626,6461.0
2023-06-05 12:45:00,285.42,285.43,285.14,285.24,3035.0,278.4821,278.4919,278.2089,278.3065,3035.0
2023-06-05 12:50:00,285.28,285.34,285.21,285.28,1126.0,278.3455,278.404,278.2772,278.3455,1126.0
2023-06-05 12:55:00,285.22,285.26,285.21,285.26,1013.0,278.287,278.326,278.2772,278.326,1013.0
2023-06-05 13:00:00,285.31,285.38,285.24,285.24,1423.0,278.3748,278.4431,278.3065,278.3065,1423.0
2023-06-05 13:05:00,285.28,285.41,285.27,285.33,1350.0,278.3455,278.4723,278.3357,278.3943,1350.0
2023-06-05 13:10:00,285.31,285.39,285.21,285.26,2725.0,278.3748,278.4528,278.2772,278.326,2725.0
2023-06-05 13:15:00,285.26,285.39,285.11,285.23,4913.0,278.326,278.4528,278.1796,278.2967,4913.0
2023-06-05 13:20:00,285.09,285.09,284.94,284.94,902.0,278.1601,278.1601,278.0138,278.0138,902.0
2023-06-05 13:25:00,284.93,284.93,284.51,284.72,2301.0,278.004,278.004,277.5942,277.7991,2301.0
2023-06-05 13:30:00,284.78,284.81,284.72,284.75,1403.0,277.8577,277.8869,277.7991,277.8284,1403.0
2023-06-05 13:35:00,284.75,284.89,284.69,284.88,3600.0,277.8284,277.965,277.7698,277.9552,3600.0
2023-06-05 13:40:00,284.68,285.06,284.68,285.06,3252.0,277.7601,278.1308,277.7601,278.1308,3252.0
2023-06-05 13:45:00,284.97,285.23,284.93,285.12,3325.0,278.043,278.2967,278.004,278.1894,3325.0
2023-06-05 13:50:00,285.11,285.18,285.03,285.06,1541.0,278.1796,278.2479,278.1016,278.1308,1541.0
2023-06-05 13:55:00,285.16,285.33,285.12,285.32,1862.0,278.2284,278.3943,278.1894,278.3845,1862.0
2023-06-05 14:00:00,285.29,285.35,285.16,285.16,3372.0,278.3553,278.4138,278.2284,278.2284,3372.0
2023-06-05 14:05:00,285.22,285.25,285.02,285.24,6522.0,278.287,278.3162,278.0918,278.3065,6522.0
2023-06-05 14:10:00,285.27,285.67,285.2,285.67,6739.0,278.3357,278.726,278.2674,278.726,6739.0
2023-06-05 14:15:00,285.74,285.74,285.63,285.74,543.0,278.7943,278.7943,278.687,278.7943,543.0
2023-06-05 14:20:00,285.72,285.82,285.62,285.79,2275.0,278.7748,278.8724,278.6772,278.8431,2275.0
2023-06-05 14:25:00,285.75,286.1,285.75,286.05,7057.0,278.8041,279.1456,278.8041,279.0968,7057.0
2023-06-05 14:30:00,286.02,286.13,285.48,285.67,14090.0,279.0675,279.1748,278.5406,278.726,14090.0
2023-06-05 14:35:00,285.66,285.94,285.58,285.59,6542.0,278.7163,278.9895,278.6382,278.648,6542.0
2023-06-05 14:40:00,285.55,285.86,285.55,285.75,1062.0,278.6089,278.9114,278.6089,278.8041,1062.0
2023-06-05 14:45:00,285.41,285.41,285.04,285.22,1999.0,278.4723,278.4723,278.1113,278.287,1999.0
2023-06-05 14:50:00,285.14,285.45,284.95,285.43,4184.0,278.2089,278.5114,278.0235,278.4919,4184.0
2023-06-05 14:55:00,285.46,285.46,285.21,285.26,1644.0,278.5211,278.5211,278.2772,278.326,1644.0
2023-06-05 15:00:00,285.14,285.38,284.78,284.83,4240.0,278.2089,278.4431,277.8577,277.9064,4240.0
2023-06-05 15:05:00,284.76,284.85,284.44,284.62,2402.0,277.8381,277.926,277.5259,277.7015,2402.0
2023-06-05 15:10:00,284.65,285.1,284.65,284.96,2905.0,277.7308,278.1699,277.7308,278.0333,2905.0
2023-06-05 15:15:00,284.87,284.92,284.43,284.43,5406.0,277.9455,277.9942,277.5162,277.5162,5406.0
2023-06-05 15:20:00,284.43,284.46,284.31,284.33,8974.0,277.5162,277.5454,277.3991,277.4186,8974.0
2023-06-05 15:25:00,284.32,284.34,284.02,284.07,9426.0,277.4088,277.4283,277.1161,277.1649,9426.0
2023-06-05 15:30:00,284.0,284.26,283.98,284.07,3853.0,277.0966,277.3503,277.0771,277.1649,3853.0
2023-06-05 15:35:00,284.07,284.43,284.03,284.43,6823.0,277.1649,277.5162,277.1259,277.5162,6823.0
2023-06-05 15:40:00,284.34,284.35,283.72,283.72,5097.0,277.4283,277.4381,276.8234,276.8234,5097.0
2023-06-05 15:45:00,283.77,283.96,283.67,283.94,10254.0,276.8722,277.0576,276.7746,277.0381,10254.0
2023-06-05 15:50:00,283.98,284.08,283.34,283.38,24450.0,277.0771,277.1747,276.4527,276.4917,24450.0
2023-06-05 15:55:00,283.18,283.38,283.07,283.2,41046.0,276.2965,276.4917,276.1892,276.3161,41046.0
2023-06-06 09:30:00,282.7,283.41,281.49,282.24,13542.0,275.8282,276.521,274.6476,275.3794,13542.0
2023-06-06 09:35:00,281.96,282.01,281.21,281.59,3507.0,275.1062,275.155,274.3744,274.7452,3507.0
2023-06-06 09:40:00,281.59,281.76,281.1,281.3,3714.0,274.7452,274.9111,274.2671,274.4622,3714.0
2023-06-06 09:45:00,281.3,281.67,280.55,281.67,25126.0,274.4622,274.8232,273.7305,274.8232,25126.0
2023-06-06 09:50:00,281.94,282.15,281.8,282.05,3406.0,275.0867,275.2916,274.9501,275.194,3406.0
2023-06-06 09:55:00,281.88,281.88,281.57,281.57,1906.0,275.0281,275.0281,274.7257,274.7257,1906.0
2023-06-06 10:00:00,281.41,281.59,281.41,281.44,841.0,274.5696,274.7452,274.5696,274.5988,841.0
2023-06-06 10:05:00,281.33,281.71,281.33,281.59,3128.0,274.4915,274.8623,274.4915,274.7452,3128.0
2023-06-06 10:10:00,281.67,281.79,281.31,281.32,1075.0,274.8232,274.9403,274.472,274.4818,1075.0
2023-06-06 10:15:00,281.09,281.09,280.65,280.66,2877.0,274.2573,274.2573,273.828,273.8378,2877.0
2023-06-06 10:20:00,280.5,280.5,279.53,279.68,6235.0,273.6817,273.6817,272.7353,272.8816,6235.0
2023-06-06 10:25:00,279.53,279.53,278.25,278.48,5217.0,272.7353,272.7353,271.4864,271.7108,5217.0
2023-06-06 10:30:00,278.57,278.59,277.55,277.62,3135.0,271.7986,271.8181,270.8034,270.8717,3135.0
2023-06-06 10:35:00,277.67,277.77,277.37,277.37,4827.0,270.9205,271.018,270.6278,270.6278,4827.0
2023-06-06 10:40:00,277.34,277.34,276.69,277.05,5801.0,270.5985,270.5985,269.9643,270.3156,5801.0
2023-06-06 10:45:00,277.03,278.05,276.91,278.03,6830.0,270.296,271.2912,270.179,271.2717,6830.0
2023-06-06 10:50:00,277.92,277.95,277.26,277.39,4658.0,271.1644,271.1937,270.5204,270.6473,4658.0
2023-06-06 10:55:00,277.32,277.61,277.2,277.32,7167.0,270.579,270.8619,270.4619,270.579,7167.0
2023-06-06 11:00:00,277.32,277.32,276.86,277.1,2306.0,270.579,270.579,270.1302,270.3643,2306.0
2023-06-06 11:05:00,277.21,277.21,276.79,276.88,3522.0,270.4717,270.4717,270.0619,270.1497,3522.0
2023-06-06 11:10:00,276.73,277.02,276.4,276.55,11003.0,270.0033,270.2863,269.6814,269.8277,11003.0
2023-06-06 11:15:00,276.44,277.32,276.44,277.25,8521.0,269.7204,270.579,269.7204,270.5107,8521.0
2023-06-06 11:20:00,277.34,277.36,276.81,276.81,5746.0,270.5985,270.618,270.0814,270.0814,5746.0
2023-06-06 11:25:00,276.49,276.7,276.07,276.68,3844.0,269.7692,269.9741,269.3594,269.9545,3844.0
2023-06-06 11:30:00,276.7,277.15,276.7,276.75,2294.0,269.9741,270.4131,269.9741,270.0228,2294.0
2023-06-06 11:35:00,276.73,277.04,276.67,277.04,1911.0,270.0033,270.3058,269.9448,270.3058,1911.0
2023-06-06 11:40:00,277.04,277.26,277.03,277.1,1522.0,270.3058,270.5204,270.296,270.3643,1522.0
2023-06-06 11:45:00,277.13,277.66,277.13,277.66,2996.0,270.3936,270.9107,270.3936,270.9107,2996.0
2023-06-06 11:50:00,277.7,277.71,277.44,277.44,2825.0,270.9498,270.9595,270.6961,270.6961,2825.0
2023-06-06 11:55:00,277.44,277.55,277.37,277.49,3707.0,270.6961,270.8034,270.6278,270.7449,3707.0
2023-06-06 12:00:00,277.42,277.58,277.42,277.49,1200.0,270.6766,270.8327,270.6766,270.7449,1200.0
2023-06-06 12:05:00,277.46,277.46,276.03,276.22,4457.0,270.7156,270.7156,269.3203,269.5057,4457.0
2023-06-06 12:10:00,276.13,277.0,276.03,276.96,9690.0,269.4179,270.2668,269.3203,270.2277,9690.0
2023-06-06 12:15:00,277.02,277.32,276.95,277.11,4231.0,270.2863,270.579,270.218,270.3741,4231.0
2023-06-06 12:20:00,277.16,277.23,277.02,277.03,3719.0,270.4229,270.4912,270.2863,270.296,3719.0
2023-06-06 12:25:00,277.02,277.29,276.91,276.93,3934.0,270.2863,270.5497,270.179,270.1985,3934.0
2023-06-06 12:30:00,277.0,277.07,276.94,277.04,2100.0,270.2668,270.3351,270.2082,270.3058,2100.0
2023-06-06 12:35:00,277.09,277.16,276.92,276.94,8584.0,270.3546,270.4229,270.1887,270.2082,8584.0
2023-06-06 12:40:00,277.01,277.02,276.54,276.54,5205.0,270.2765,270.2863,269.8179,269.8179,5205.0
2023-06-06 12:45:00,276.61,276.72,276.44,276.61,6051.0,269.8862,269.9936,269.7204,269.8862,6051.0
2023-06-06 12:50:00,276.51,276.61,276.29,276.41,5508.0,269.7887,269.8862,269.574,269.6911,5508.0
2023-06-06 12:55:00,276.41,276.74,276.33,276.33,5636.0,269.6911,270.0131,269.6131,269.6131,5636.0
2023-06-06 13:00:00,276.34,276.56,276.1,276.56,4279.0,269.6228,269.8375,269.3886,269.8375,4279.0
2023-06-06 13:05:00,276.56,277.26,276.49,277.21,6895.0,269.8375,270.5204,269.7692,270.4717,6895.0
2023-06-06 13:10:00,277.25,277.4,277.02,277.25,4857.0,270.5107,270.657,270.2863,270.5107,4857.0
2023-06-06 13:15:00,277.13,277.3,276.76,276.77,6602.0,270.3936,270.5595,270.0326,270.0424,6602.0
2023-06-06 13:20:00,276.78,276.78,276.42,276.71,6728.0,270.0521,270.0521,269.7009,269.9838,6728.0
2023-06-06 13:25:00,276.62,276.62,275.88,275.9,4147.0,269.896,269.896,269.174,269.1935,4147.0
2023-06-06 13:30:00,275.99,276.65,275.91,276.03,7382.0,269.2813,269.9253,269.2033,269.3203,7382.0
2023-06-06 13:35:00,275.94,276.47,275.94,276.36,4704.0,269.2325,269.7496,269.2325,269.6423,4704.0
2023-06-06 13:40:00,276.36,276.45,276.15,276.32,4732.0,269.6423,269.7301,269.4374,269.6033,4732.0
2023-06-06 13:45:00,276.44,276.75,276.44,276.53,7057.0,269.7204,270.0228,269.7204,269.8082,7057.0
2023-06-06 13:50:00,276.52,276.71,276.42,276.63,3633.0,269.7984,269.9838,269.7009,269.9058,3633.0
2023-06-06 13:55:00,276.42,276.48,276.15,276.41,8333.0,269.7009,269.7594,269.4374,269.6911,8333.0
2023-06-06 14:00:00,276.41,276.58,276.33,276.57,4720.0,269.6911,269.857,269.6131,269.8472,4720.0
2023-06-06 14:05:00,276.66,276.92,276.57,276.92,3982.0,269.935,270.1887,269.8472,270.1887,3982.0
2023-06-06 14:10:00,276.92,277.17,276.85,277.09,8530.0,270.1887,270.4326,270.1204,270.3546,8530.0
2023-06-06 14:15:00,277.06,277.19,277.02,277.09,9554.0,270.3253,270.4521,270.2863,270.3546,9554.0
2023-06-06 14:20:00,277.03,277.12,276.93,277.04,3645.0,270.296,270.3838,270.1985,270.3058,3645.0
2023-06-06 14:25:00,277.03,277.13,276.9,277.02,6759.0,270.296,270.3936,270.1692,270.2863,6759.0
2023-06-06 14:30:00,277.02,277.28,277.01,277.12,8471.0,270.2863,270.54,270.2765,270.3838,8471.0
2023-06-06 14:35:00,277.11,277.11,276.76,276.99,2142.0,270.3741,270.3741,270.0326,270.257,2142.0
2023-06-06 14:40:00,276.93,277.2,276.91,277.13,3173.0,270.1985,270.4619,270.179,270.3936,3173.0
2023-06-06 14:45:00,277.17,277.45,277.17,277.45,3613.0,270.4326,270.7058,270.4326,270.7058,3613.0
2023-06-06 14:50:00,277.47,277.54,277.42,277.5,2200.0,270.7253,270.7936,270.6766,270.7546,2200.0
2023-06-06 14:55:00,277.45,277.52,277.29,277.44,4010.0,270.7058,270.7741,270.5497,270.6961,4010.0
2023-06-06 15:00:00,277.44,277.71,277.4,277.71,5692.0,270.6961,270.9595,270.657,270.9595,5692.0
2023-06-06 15:05:00,277.82,278.07,277.76,277.93,5116.0,271.0668,271.3108,271.0083,271.1742,5116.0
2023-06-06 15:10:00,278.01,278.09,277.85,277.85,5502.0,271.2522,271.3303,271.0961,271.0961,5502.0
2023-06-06 15:15:00,277.83,277.97,277.83,277.83,4102.0,271.0766,271.2132,271.0766,271.0766,4102.0
2023-06-06 15:20:00,277.84,278.15,277.81,278.06,4660.0,271.0863,271.3888,271.0571,271.301,4660.0
2023-06-06 15:25:00,278.07,278.12,277.83,277.91,5748.0,271.3108,271.3595,271.0766,271.1546,5748.0
2023-06-06 15:30:00,277.96,277.96,277.54,277.55,12241.0,271.2034,271.2034,270.7936,270.8034,12241.0
2023-06-06 15:35:00,277.51,277.86,277.48,277.71,12229.0,270.7644,271.1059,270.7351,270.9595,12229.0
2023-06-06 15:40:00,277.71,278.12,277.7,278.11,12397.0,270.9595,271.3595,270.9498,271.3498,12397.0
2023-06-06 15:45:00,278.05,278.18,277.85,278.03,10953.0,271.2912,271.4181,271.0961,271.2717,10953.0
2023-06-06 15:50:00,278.08,278.41,278.02,278.25,20242.0,271.3205,271.6425,271.262,271.4864,20242.0
2023-06-06 15:55:00,278.21,278.61,278.03,278.3,54127.0,271.4474,271.8376,271.2717,271.5352,54127.0
2023-06-07 09:30:00,278.25,278.83,278.12,278.59,11130.0,271.4864,272.0523,271.3595,271.8181,11130.0
2023-06-07 09:35:00,278.86,279.5,278.5,279.5,3415.0,272.0816,272.706,271.7303,272.706,3415.0
2023-06-07 09:40:00,279.67,281.15,279.67,280.6,4214.0,272.8719,274.3159,272.8719,273.7793,4214.0
2023-06-07 09:45:00,280.69,280.7,280.18,280.18,1083.0,273.8671,273.8768,273.3695,273.3695,1083.0
2023-06-07 09:50:00,280.25,280.97,280.25,280.57,2843.0,273.4378,274.1403,273.4378,273.75,2843.0
2023-06-07 09:55:00,280.68,281.03,280.67,280.95,2304.0,273.8573,274.1988,273.8476,274.1208,2304.0
2023-06-07 10:00:00,280.8,280.81,279.5,279.71,17023.0,273.9744,273.9842,272.706,272.9109,17023.0
2023-06-07 10:05:00,279.93,279.93,279.34,279.78,3508.0,273.1255,273.1255,272.5499,272.9792,3508.0
2023-06-07 10:10:00,279.97,280.13,279.71,279.71,3522.0,273.1646,273.3207,272.9109,272.9109,3522.0
2023-06-07 10:15:00,279.61,279.87,279.45,279.61,5761.0,272.8133,273.067,272.6572,272.8133,5761.0
2023-06-07 10:20:00,279.51,280.2,279.36,280.17,9305.0,272.7158,273.389,272.5694,273.3597,9305.0
2023-06-07 10:25:00,280.09,280.36,280.0,280.21,2859.0,273.2817,273.5451,273.1938,273.3987,2859.0
2023-06-07 10:30:00,280.22,280.23,279.47,279.47,3142.0,273.4085,273.4183,272.6767,272.6767,3142.0
2023-06-07 10:35:00,279.62,279.62,279.25,279.62,4791.0,272.8231,272.8231,272.4621,272.8231,4791.0
2023-06-07 10:40:00,279.45,279.7,279.45,279.66,1716.0,272.6572,272.9011,272.6572,272.8621,1716.0
2023-06-07 10:45:00,279.67,279.97,279.66,279.74,3650.0,272.8719,273.1646,272.8621,272.9402,3650.0
2023-06-07 10:50:00,279.61,280.24,279.52,280.24,4000.0,272.8133,273.428,272.7255,273.428,4000.0
2023-06-07 10:55:00,280.25,280.42,279.81,280.25,4205.0,273.4378,273.6036,273.0085,273.4378,4205.0
2023-06-07 11:00:00,280.0,280.3,280.0,280.2,1271.0,273.1938,273.4866,273.1938,273.389,1271.0
2023-06-07 11:05:00,280.16,280.16,280.11,280.11,300.0,273.35,273.35,273.3012,273.3012,300.0
2023-06-07 11:10:00,280.13,280.13,279.88,279.88,2082.0,273.3207,273.3207,273.0768,273.0768,2082.0
2023-06-07 11:15:00,279.86,279.99,279.71,279.75,2278.0,273.0572,273.1841,272.9109,272.9499,2278.0
2023-06-07 11:20:00,279.81,279.81,279.27,279.28,1900.0,273.0085,273.0085,272.4816,272.4913,1900.0
2023-06-07 11:25:00,279.39,279.82,279.39,279.82,1100.0,272.5987,273.0182,272.5987,273.0182,1100.0
2023-06-07 11:30:00,280.0,280.24,279.98,280.24,400.0,273.1938,273.428,273.1743,273.428,400.0
2023-06-07 11:35:00,280.22,280.22,279.97,280.0,1278.0,273.4085,273.4085,273.1646,273.1938,1278.0
2023-06-07 11:40:00,280.1,280.17,279.97,280.1,1845.0,273.2914,273.3597,273.1646,273.2914,1845.0
2023-06-07 11:45:00,280.15,280.31,280.13,280.2,862.0,273.3402,273.4963,273.3207,273.389,862.0
2023-06-07 11:50:00,280.2,280.32,280.04,280.31,2226.0,273.389,273.5061,273.2329,273.4963,2226.0
2023-06-07 11:55:00,280.22,280.42,280.22,280.35,1900.0,273.4085,273.6036,273.4085,273.5353,1900.0
2023-06-07 12:00:00,280.34,280.44,280.34,280.44,749.0,273.5256,273.6231,273.5256,273.6231,749.0
2023-06-07 12:05:00,280.37,280.37,280.17,280.17,2266.0,273.5548,273.5548,273.3597,273.3597,2266.0
2023-06-07 12:10:00,280.08,280.08,279.97,280.02,2863.0,273.2719,273.2719,273.1646,273.2134,2863.0
2023-06-07 12:15:00,279.95,280.34,279.95,280.34,923.0,273.1451,273.5256,273.1451,273.5256,923.0
2023-06-07 12:20:00,280.26,280.36,280.25,280.36,548.0,273.4475,273.5451,273.4378,273.5451,548.0
2023-06-07 12:25:00,280.37,280.37,280.2,280.34,999.0,273.5548,273.5548,273.389,273.5256,999.0
2023-06-07 12:30:00,280.35,280.38,280.27,280.27,1112.0,273.5353,273.5646,273.4573,273.4573,1112.0
2023-06-07 12:35:00,280.3,280.36,280.23,280.36,1091.0,273.4866,273.5451,273.4183,273.5451,1091.0
2023-06-07 12:40:00,280.36,280.36,280.11,280.15,2782.0,273.5451,273.5451,273.3012,273.3402,2782.0
2023-06-07 12:45:00,280.19,280.19,279.91,279.91,4293.0,273.3792,273.3792,273.106,273.106,4293.0
2023-06-07 12:50:00,279.78,279.93,279.72,279.72,1373.0,272.9792,273.1255,272.9206,272.9206,1373.0
2023-06-07 12:55:00,279.68,279.73,279.62,279.71,2069.0,272.8816,272.9304,272.8231,272.9109,2069.0
2023-06-07 13:00:00,279.64,279.77,279.4,279.4,1102.0,272.8426,272.9694,272.6084,272.6084,1102.0
2023-06-07 13:05:00,279.26,279.41,279.25,279.41,1350.0,272.4718,272.6182,272.4621,272.6182,1350.0
2023-06-07 13:10:00,279.4,279.45,279.37,279.38,565.0,272.6084,272.6572,272.5792,272.5889,565.0
2023-06-07 13:15:00,279.38,279.41,279.35,279.36,1405.0,272.5889,272.6182,272.5596,272.5694,1405.0
2023-06-07 13:20:00,279.29,279.48,279.28,279.48,1143.0,272.5011,272.6865,272.4913,272.6865,1143.0
2023-06-07 13:25:00,279.55,280.02,279.49,279.89,1568.0,272.7548,273.2134,272.6962,273.0865,1568.0
2023-06-07 13:30:00,279.84,279.97,279.83,279.91,1100.0,273.0377,273.1646,273.028,273.106,1100.0
2023-06-07 13:35:00,279.98,279.98,279.85,279.9,1224.0,273.1743,273.1743,273.0475,273.0963,1224.0
2023-06-07 13:40:00,279.96,280.13,279.91,280.1,400.0,273.1548,273.3207,273.106,273.2914,400.0
2023-06-07 13:45:00,280.06,280.17,279.97,280.17,2209.0,273.2524,273.3597,273.1646,273.3597,2209.0
2023-06-07 13:50:00,280.13,280.13,280.0,280.13,600.0,273.3207,273.3207,273.1938,273.3207,600.0
2023-06-07 13:55:00,280.21,280.43,280.21,280.43,317.0,273.3987,273.6134,273.3987,273.6134,317.0
2023-06-07 14:00:00,280.36,280.36,280.21,280.21,1104.0,273.5451,273.5451,273.3987,273.3987,1104.0
2023-06-07 14:05:00,280.33,280.36,280.23,280.23,1128.0,273.5158,273.5451,273.4183,273.4183,1128.0
2023-06-07 14:10:00,280.24,280.3,280.15,280.19,2145.0,273.428,273.4866,273.3402,273.3792,2145.0
2023-06-07 14:15:00,280.18,280.18,280.0,280.17,1015.0,273.3695,273.3695,273.1938,273.3597,1015.0
2023-06-07 14:20:00,280.17,280.24,279.95,280.24,4531.0,273.3597,273.428,273.1451,273.428,4531.0
2023-06-07 14:25:00,280.22,280.22,280.07,280.07,900.0,273.4085,273.4085,273.2621,273.2621,900.0
2023-06-07 14:30:00,280.18,280.18,280.03,280.12,1609.0,273.3695,273.3695,273.2231,273.3109,1609.0
2023-06-07 14:35:00,280.05,280.41,280.05,280.25,1381.0,273.2426,273.5939,273.2426,273.4378,1381.0
2023-06-07 14:40:00,280.27,280.27,280.15,280.17,1300.0,273.4573,273.4573,273.3402,273.3597,1300.0
2023-06-07 14:45:00,280.16,280.27,280.11,280.11,1437.0,273.35,273.4573,273.3012,273.3012,1437.0
2023-06-07 14:50:00,280.11,280.36,280.08,280.36,1431.0,273.3012,273.5451,273.2719,273.5451,1431.0
2023-06-07 14:55:00,280.4,280.49,280.27,280.33,2105.0,273.5841,273.6719,273.4573,273.5158,2105.0
2023-06-07 15:00:00,280.35,280.36,280.19,280.34,2634.0,273.5353,273.5451,273.3792,273.5256,2634.0
2023-06-07 15:05:00,280.4,280.71,280.14,280.19,13332.0,273.5841,273.8866,273.3304,273.3792,13332.0
2023-06-07 15:10:00,280.17,280.3,280.13,280.3,3769.0,273.3597,273.4866,273.3207,273.4866,3769.0
2023-06-07 15:15:00,280.48,280.61,280.47,280.61,2716.0,273.6622,273.789,273.6524,273.789,2716.0
2023-06-07 15:20:00,280.62,280.75,280.54,280.54,3059.0,273.7988,273.9256,273.7207,273.7207,3059.0
2023-06-07 15:25:00,280.59,280.59,280.41,280.59,3297.0,273.7695,273.7695,273.5939,273.7695,3297.0
2023-06-07 15:30:00,280.56,280.92,280.56,280.8,7225.0,273.7402,274.0915,273.7402,273.9744,7225.0
2023-06-07 15:35:00,280.75,280.91,280.69,280.77,3623.0,273.9256,274.0817,273.8671,273.9451,3623.0
2023-06-07 15:40:00,280.77,280.82,280.56,280.78,7487.0,273.9451,273.9939,273.7402,273.9549,7487.0
2023-06-07 15:45:00,280.77,280.78,280.5,280.71,6205.0,273.9451,273.9549,273.6817,273.8866,6205.0
2023-06-07 15:50:00,280.8,280.97,280.44,280.51,15963.0,273.9744,274.1403,273.6231,273.6914,15963.0
2023-06-07 15:55:00,280.45,281.0,280.39,280.95,35943.0,273.6329,274.1695,273.5744,274.1208,35943.0
2023-06-08 09:30:00,280.32,280.62,279.91,280.51,5853.0,273.5061,273.7988,273.106,273.6914,5853.0
2023-06-08 09:35:00,280.54,280.54,279.64,279.64,2746.0,273.7207,273.7207,272.8426,272.8426,2746.0
2023-06-08 09:40:00,279.5,279.81,279.2,279.6,3135.0,272.706,273.0085,272.4133,272.8036,3135.0
2023-06-08 09:45:00,279.5,279.51,278.24,278.55,4926.0,272.706,272.7158,271.4766,271.7791,4926.0
2023-06-08 09:50:00,278.44,279.0,278.44,279.0,4607.0,271.6718,272.2182,271.6718,272.2182,4607.0
2023-06-08 09:55:00,278.98,279.0,278.68,278.68,5213.0,272.1986,272.2182,271.9059,271.9059,5213.0
2023-06-08 10:00:00,278.69,279.01,278.69,279.0,2902.0,271.9157,272.2279,271.9157,272.2182,2902.0
2023-06-08 10:05:00,279.0,279.09,278.72,278.84,12114.0,272.2182,272.306,271.945,272.062,12114.0
2023-06-08 10:10:00,278.97,279.0,278.9,279.0,2533.0,272.1889,272.2182,272.1206,272.2182,2533.0
2023-06-08 10:15:00,279.0,279.0,278.77,279.0,3816.0,272.2182,272.2182,271.9937,272.2182,3816.0
2023-06-08 10:20:00,279.08,279.33,279.05,279.28,5521.0,272.2962,272.5401,272.2669,272.4913,5521.0
2023-06-08 10:25:00,279.19,279.58,279.06,279.47,7543.0,272.4035,272.7841,272.2767,272.6767,7543.0
2023-06-08 10:30:00,279.58,279.63,279.38,279.41,6521.0,272.7841,272.8328,272.5889,272.6182,6521.0
2023-06-08 10:35:00,279.5,279.6,279.3,279.33,1893.0,272.706,272.8036,272.5109,272.5401,1893.0
2023-06-08 10:40:00,279.25,279.25,279.07,279.07,1301.0,272.4621,272.4621,272.2864,272.2864,1301.0
2023-06-08 10:45:00,279.13,279.13,278.79,278.79,2393.0,272.345,272.345,272.0133,272.0133,2393.0
2023-06-08 10:50:00,278.76,278.88,278.72,278.88,600.0,271.984,272.1011,271.945,272.1011,600.0
2023-06-08 10:55:00,278.96,278.96,278.76,278.78,1694.0,272.1791,272.1791,271.984,272.0035,1694.0
2023-06-08 11:00:00,278.78,279.06,278.63,278.94,3157.0,272.0035,272.2767,271.8571,272.1596,3157.0
2023-06-08 11:05:00,279.05,279.06,278.88,278.88,1025.0,272.2669,272.2767,272.1011,272.1011,1025.0
2023-06-08 11:10:00,279.0,279.0,278.83,278.83,1807.0,272.2182,272.2182,272.0523,272.0523,1807.0
2023-06-08 11:15:00,278.87,278.87,278.22,278.43,3400.0,272.0913,272.0913,271.4571,271.662,3400.0
2023-06-08 11:20:00,278.5,278.5,278.42,278.44,2395.0,271.7303,271.7303,271.6522,271.6718,2395.0
2023-06-08 11:25:00,278.5,278.55,278.45,278.47,1800.0,271.7303,271.7791,271.6815,271.701,1800.0
2023-06-08 11:30:00,278.62,278.76,278.61,278.65,1700.0,271.8474,271.984,271.8376,271.8767,1700.0
2023-06-08 11:35:00,278.63,278.91,278.54,278.91,2898.0,271.8571,272.1303,271.7693,272.1303,2898.0
2023-06-08 11:40:00,278.98,278.98,278.81,278.98,6057.0,272.1986,272.1986,272.0328,272.1986,6057.0
2023-06-08 11:45:00,278.8,279.31,278.78,279.31,3408.0,272.023,272.5206,272.0035,272.5206,3408.0
2023-06-08 11:50:00,279.44,279.79,279.25,279.79,7063.0,272.6475,272.9889,272.4621,272.9889,7063.0
2023-06-08 11:55:00,279.76,279.76,279.39,279.39,4974.0,272.9597,272.9597,272.5987,272.5987,4974.0
2023-06-08 12:00:00,279.36,279.72,279.25,279.72,8432.0,272.5694,272.9206,272.4621,272.9206,8432.0
2023-06-08 12:05:00,279.84,279.89,279.81,279.81,1600.0,273.0377,273.0865,273.0085,273.0085,1600.0
2023-06-08 12:10:00,279.88,279.88,279.52,279.52,2108.0,273.0768,273.0768,272.7255,272.7255,2108.0
2023-06-08 12:15:00,279.47,279.5,279.36,279.5,3918.0,272.6767,272.706,272.5694,272.706,3918.0
2023-06-08 12:20:00,279.54,279.86,279.54,279.86,1836.0,272.745,273.0572,272.745,273.0572,1836.0
2023-06-08 12:25:00,279.88,280.23,279.88,280.23,900.0,273.0768,273.4183,273.0768,273.4183,900.0
2023-06-08 12:30:00,280.23,280.23,280.15,280.16,760.0,273.4183,273.4183,273.3402,273.35,760.0
2023-06-08 12:35:00,280.15,280.15,279.96,280.01,2132.0,273.3402,273.3402,273.1548,273.2036,2132.0
2023-06-08 12:40:00,280.01,280.04,279.84,279.89,5143.0,273.2036,273.2329,273.0377,273.0865,5143.0
2023-06-08 12:45:00,279.96,279.96,279.55,279.69,2472.0,273.1548,273.1548,272.7548,272.8914,2472.0
2023-06-08 12:50:00,279.71,279.74,279.53,279.59,1905.0,272.9109,272.9402,272.7353,272.7938,1905.0
2023-06-08 12:55:00,279.57,279.61,279.27,279.27,3205.0,272.7743,272.8133,272.4816,272.4816,3205.0
2023-06-08 13:00:00,279.41,279.59,279.37,279.59,3868.0,272.6182,272.7938,272.5792,272.7938,3868.0
2023-06-08 13:05:00,279.54,279.67,279.35,279.43,3480.0,272.745,272.8719,272.5596,272.6377,3480.0
2023-06-08 13:10:00,279.49,279.71,279.49,279.71,1300.0,272.6962,272.9109,272.6962,272.9109,1300.0
2023-06-08 13:15:00,279.63,279.76,279.62,279.69,3471.0,272.8328,272.9597,272.8231,272.8914,3471.0
2023-06-08 13:20:00,279.64,279.69,279.62,279.65,1300.0,272.8426,272.8914,272.8231,272.8524,1300.0
2023-06-08 13:25:00,279.64,279.65,279.21,279.21,3399.0,272.8426,272.8524,272.423,272.423,3399.0
2023-06-08 13:30:00,279.22,279.27,278.77,278.81,6904.0,272.4328,272.4816,271.9937,272.0328,6904.0
2023-06-08 13:35:00,278.91,279.41,278.91,279.27,3957.0,272.1303,272.6182,272.1303,272.4816,3957.0
2023-06-08 13:40:00,279.27,279.59,279.13,279.44,2468.0,272.4816,272.7938,272.345,272.6475,2468.0
2023-06-08 13:45:00,279.44,279.44,279.12,279.14,3752.0,272.6475,272.6475,272.3352,272.3547,3752.0
2023-06-08 13:50:00,279.47,279.53,279.43,279.44,1617.0,272.6767,272.7353,272.6377,272.6475,1617.0
2023-06-08 13:55:00,279.41,279.5,279.22,279.22,2245.0,272.6182,272.706,272.4328,272.4328,2245.0
2023-06-08 14:00:00,279.35,279.35,279.06,279.06,2716.0,272.5596,272.5596,272.2767,272.2767,2716.0
2023-06-08 14:05:00,279.13,280.04,279.06,279.35,19368.0,272.345,273.2329,272.2767,272.5596,19368.0
2023-06-08 14:10:00,279.54,279.54,279.35,279.5,1562.0,272.745,272.745,272.5596,272.706,1562.0
2023-06-08 14:15:00,279.58,279.63,279.48,279.56,1883.0,272.7841,272.8328,272.6865,272.7645,1883.0
2023-06-08 14:20:00,279.56,279.63,279.5,279.56,3020.0,272.7645,272.8328,272.706,272.7645,3020.0
2023-06-08 14:25:00,279.5,279.56,279.35,279.35,8118.0,272.706,272.7645,272.5596,272.5596,8118.0
2023-06-08 14:30:00,279.35,279.59,279.33,279.5,15335.0,272.5596,272.7938,272.5401,272.706,15335.0
2023-06-08 14:35:00,279.51,279.89,279.5,279.89,8196.0,272.7158,273.0865,272.706,273.0865,8196.0
2023-06-08 14:40:00,279.88,279.95,279.44,279.48,4504.0,273.0768,273.1451,272.6475,272.6865,4504.0
2023-06-08 14:45:00,279.47,279.67,279.39,279.39,4797.0,272.6767,272.8719,272.5987,272.5987,4797.0
2023-06-08 14:50:00,279.49,279.58,279.43,279.57,5125.0,272.6962,272.7841,272.6377,272.7743,5125.0
2023-06-08 14:55:00,279.49,279.59,279.35,279.42,6929.0,272.6962,272.7938,272.5596,272.6279,6929.0
2023-06-08 15:00:00,279.5,279.74,279.48,279.73,3630.0,272.706,272.9402,272.6865,272.9304,3630.0
2023-06-08 15:05:00,279.67,280.22,279.67,280.22,12533.0,272.8719,273.4085,272.8719,273.4085,12533.0
2023-06-08 15:10:00,280.28,280.36,279.99,280.06,4294.0,273.467,273.5451,273.1841,273.2524,4294.0
2023-06-08 15:15:00,280.06,280.21,279.85,279.89,5855.0,273.2524,273.3987,273.0475,273.0865,5855.0
2023-06-08 15:20:00,279.91,280.12,279.9,280.0,4449.0,273.106,273.3109,273.0963,273.1938,4449.0
2023-06-08 15:25:00,280.05,280.08,279.67,279.79,5925.0,273.2426,273.2719,272.8719,272.9889,5925.0
2023-06-08 15:30:00,279.8,280.13,279.79,280.06,6178.0,272.9987,273.3207,272.9889,273.2524,6178.0
2023-06-08 15:35:00,280.03,280.16,279.95,279.98,5849.0,273.2231,273.35,273.1451,273.1743,5849.0
2023-06-08 15:40:00,279.97,280.11,279.86,280.05,6650.0,273.1646,273.3012,273.0572,273.2426,6650.0
2023-06-08 15:45:00,280.06,280.1,279.59,279.77,26393.0,273.2524,273.2914,272.7938,272.9694,26393.0
2023-06-08 15:50:00,279.87,279.87,279.35,279.5,18556.0,273.067,273.067,272.5596,272.706,18556.0
2023-06-08 15:55:00,279.5,279.5,279.03,279.39,59998.0,272.706,272.706,272.2474,272.5987,59998.0
2023-06-09 09:30:00,279.97,279.97,278.25,278.25,10432.0,273.1646,273.1646,271.4864,271.4864,10432.0
2023-06-09 09:35:00,278.41,278.87,278.37,278.81,2539.0,271.6425,272.0913,271.6035,272.0328,2539.0
2023-06-09 09:40:00,278.88,279.43,278.88,279.1,2224.0,272.1011,272.6377,272.1011,272.3157,2224.0
2023-06-09 09:45:00,278.95,279.82,278.95,279.82,2458.0,272.1694,273.0182,272.1694,273.0182,2458.0
2023-06-09 09:50:00,279.99,280.1,279.69,279.76,5740.0,273.1841,273.2914,272.8914,272.9597,5740.0
2023-06-09 09:55:00,279.79,279.79,278.57,278.57,4000.0,272.9889,272.9889,271.7986,271.7986,4000.0
2023-06-09 10:00:00,278.6,278.69,277.94,278.03,12869.0,271.8279,271.9157,271.1839,271.2717,12869.0
2023-06-09 10:05:00,278.03,278.85,277.95,278.75,7781.0,271.2717,272.0718,271.1937,271.9742,7781.0
2023-06-09 10:10:00,278.79,279.18,278.45,278.92,5795.0,272.0133,272.3938,271.6815,272.1401,5795.0
2023-06-09 10:15:00,278.96,279.15,278.93,279.07,3336.0,272.1791,272.3645,272.1499,272.2864,3336.0
2023-06-09 10:20:00,279.03,279.03,278.79,278.79,1065.0,272.2474,272.2474,272.0133,272.0133,1065.0
2023-06-09 10:25:00,278.79,278.94,278.68,278.9,2642.0,272.0133,272.1596,271.9059,272.1206,2642.0
2023-06-09 10:30:00,278.79,278.91,278.63,278.66,12860.0,272.0133,272.1303,271.8571,271.8864,12860.0
2023-06-09 10:35:00,278.73,278.73,278.59,278.67,1912.0,271.9547,271.9547,271.8181,271.8962,1912.0
2023-06-09 10:40:00,278.59,278.72,278.49,278.55,8387.0,271.8181,271.945,271.7205,271.7791,8387.0
2023-06-09 10:45:00,278.57,279.18,278.57,278.74,3857.0,271.7986,272.3938,271.7986,271.9645,3857.0
2023-06-09 10:50:00,278.72,279.11,278.72,279.03,3725.0,271.945,272.3255,271.945,272.2474,3725.0
2023-06-09 10:55:00,279.02,279.09,278.73,278.87,5700.0,272.2377,272.306,271.9547,272.0913,5700.0
2023-06-09 11:00:00,278.93,279.07,278.93,278.97,700.0,272.1499,272.2864,272.1499,272.1889,700.0
2023-06-09 11:05:00,279.0,279.0,278.82,278.83,2300.0,272.2182,272.2182,272.0425,272.0523,2300.0
2023-06-09 11:10:00,278.85,278.85,278.67,278.71,1012.0,272.0718,272.0718,271.8962,271.9352,1012.0
2023-06-09 11:15:00,278.66,278.66,278.09,278.09,1600.0,271.8864,271.8864,271.3303,271.3303,1600.0
2023-06-09 11:20:00,277.97,278.23,277.94,278.23,3704.0,271.2132,271.4669,271.1839,271.4669,3704.0
2023-06-09 11:25:00,278.13,278.13,277.2,277.2,6405.0,271.3693,271.3693,270.4619,270.4619,6405.0
2023-06-09 11:30:00,277.1,277.2,276.75,277.06,8938.0,270.3643,270.4619,270.0228,270.3253,8938.0
2023-06-09 11:35:00,277.1,277.34,277.09,277.22,3323.0,270.3643,270.5985,270.3546,270.4814,3323.0
2023-06-09 11:40:00,277.28,277.68,277.27,277.59,6648.0,270.54,270.9302,270.5302,270.8424,6648.0
2023-06-09 11:45:00,277.62,277.86,277.61,277.74,11066.0,270.8717,271.1059,270.8619,270.9888,11066.0
2023-06-09 11:50:00,277.65,277.94,277.65,277.85,752.0,270.901,271.1839,270.901,271.0961,752.0
2023-06-09 11:55:00,277.8,277.82,277.45,277.48,1707.0,271.0473,271.0668,270.7058,270.7351,1707.0
2023-06-09 12:00:00,277.13,277.61,277.12,277.61,1196.0,270.3936,270.8619,270.3838,270.8619,1196.0
2023-06-09 12:05:00,277.51,277.78,277.51,277.69,1819.0,270.7644,271.0278,270.7644,270.94,1819.0
2023-06-09 12:10:00,277.69,277.76,277.54,277.69,2075.0,270.94,271.0083,270.7936,270.94,2075.0
2023-06-09 12:15:00,277.8,277.86,277.67,277.84,1286.0,271.0473,271.1059,270.9205,271.0863,1286.0
2023-06-09 12:20:00,277.77,277.77,277.63,277.63,818.0,271.018,271.018,270.8815,270.8815,818.0
2023-06-09 12:25:00,277.52,277.59,277.38,277.55,2530.0,270.7741,270.8424,270.6375,270.8034,2530.0
2023-06-09 12:30:00,277.59,277.66,277.57,277.65,1617.0,270.8424,270.9107,270.8229,270.901,1617.0
2023-06-09 12:35:00,277.6,277.6,277.45,277.59,2444.0,270.8522,270.8522,270.7058,270.8424,2444.0
2023-06-09 12:40:00,277.48,277.74,277.48,277.55,3398.0,270.7351,270.9888,270.7351,270.8034,3398.0
2023-06-09 12:45:00,277.61,277.61,277.41,277.51,2490.0,270.8619,270.8619,270.6668,270.7644,2490.0
2023-06-09 12:50:00,277.51,277.61,277.51,277.61,2343.0,270.7644,270.8619,270.7644,270.8619,2343.0
2023-06-09 12:55:00,277.55,277.66,277.47,277.49,2904.0,270.8034,270.9107,270.7253,270.7449,2904.0
2023-06-09 13:00:00,277.57,277.63,277.54,277.55,1254.0,270.8229,270.8815,270.7936,270.8034,1254.0
2023-06-09 13:05:00,277.66,277.92,277.57,277.91,1400.0,270.9107,271.1644,270.8229,271.1546,1400.0
2023-06-09 13:10:00,277.92,278.07,277.89,277.89,1811.0,271.1644,271.3108,271.1351,271.1351,1811.0
2023-06-09 13:15:00,277.89,277.89,277.73,277.89,1759.0,271.1351,271.1351,270.979,271.1351,1759.0
2023-06-09 13:20:00,277.69,277.74,277.66,277.74,1296.0,270.94,270.9888,270.9107,270.9888,1296.0
2023-06-09 13:25:00,277.74,277.74,277.61,277.67,2863.0,270.9888,270.9888,270.8619,270.9205,2863.0
2023-06-09 13:30:00,277.68,277.75,277.65,277.65,1464.0,270.9302,270.9985,270.901,270.901,1464.0
2023-06-09 13:35:00,277.69,278.2,277.69,278.15,3386.0,270.94,271.4376,270.94,271.3888,3386.0
2023-06-09 13:40:00,278.23,278.32,278.21,278.21,1759.0,271.4669,271.5547,271.4474,271.4474,1759.0
2023-06-09 13:45:00,278.21,278.41,278.04,278.05,4880.0,271.4474,271.6425,271.2815,271.2912,4880.0
2023-06-09 13:50:00,278.04,278.08,277.87,278.07,603.0,271.2815,271.3205,271.1156,271.3108,603.0
2023-06-09 13:55:00,278.02,278.1,277.91,278.1,700.0,271.262,271.34,271.1546,271.34,700.0
2023-06-09 14:00:00,278.13,278.2,278.04,278.13,1100.0,271.3693,271.4376,271.2815,271.3693,1100.0
2023-06-09 14:05:00,278.07,278.24,278.07,278.24,2161.0,271.3108,271.4766,271.3108,271.4766,2161.0
2023-06-09 14:10:00,278.31,278.56,278.26,278.55,1919.0,271.5449,271.7888,271.4961,271.7791,1919.0
2023-06-09 14:15:00,278.62,278.73,278.44,278.73,2757.0,271.8474,271.9547,271.6718,271.9547,2757.0
2023-06-09 14:20:00,278.62,278.64,278.37,278.47,4841.0,271.8474,271.8669,271.6035,271.701,4841.0
2023-06-09 14:25:00,278.4,278.58,278.32,278.32,2503.0,271.6327,271.8084,271.5547,271.5547,2503.0
2023-06-09 14:30:00,278.35,278.47,278.35,278.46,1504.0,271.584,271.701,271.584,271.6913,1504.0
2023-06-09 14:35:00,278.51,278.51,278.24,278.24,4504.0,271.7401,271.7401,271.4766,271.4766,4504.0
2023-06-09 14:40:00,278.2,278.38,278.2,278.38,2424.0,271.4376,271.6132,271.4376,271.6132,2424.0
2023-06-09 14:45:00,278.42,278.46,278.22,278.22,2950.0,271.6522,271.6913,271.4571,271.4571,2950.0
2023-06-09 14:50:00,278.22,278.37,278.2,278.23,2507.0,271.4571,271.6035,271.4376,271.4669,2507.0
2023-06-09 14:55:00,278.19,278.24,278.09,278.19,3032.0,271.4278,271.4766,271.3303,271.4278,3032.0
2023-06-09 15:00:00,278.17,278.36,278.16,278.36,4177.0,271.4083,271.5937,271.3986,271.5937,4177.0
2023-06-09 15:05:00,278.36,278.36,277.93,277.96,6446.0,271.5937,271.5937,271.1742,271.2034,6446.0
2023-06-09 15:10:00,277.97,278.24,277.97,278.24,2127.0,271.2132,271.4766,271.2132,271.4766,2127.0
2023-06-09 15:15:00,278.21,278.33,278.09,278.3,3095.0,271.4474,271.5644,271.3303,271.5352,3095.0
2023-06-09 15:20:00,278.27,278.29,278.18,278.19,3104.0,271.5059,271.5254,271.4181,271.4278,3104.0
2023-06-09 15:25:00,278.13,278.14,277.96,278.04,6475.0,271.3693,271.3791,271.2034,271.2815,6475.0
2023-06-09 15:30:00,278.01,278.01,277.83,277.88,4705.0,271.2522,271.2522,271.0766,271.1254,4705.0
2023-06-09 15:35:00,277.81,277.92,277.6,277.82,8718.0,271.0571,271.1644,270.8522,271.0668,8718.0
2023-06-09 15:40:00,277.79,277.91,277.7,277.78,6334.0,271.0376,271.1546,270.9498,271.0278,6334.0
2023-06-09 15:45:00,277.66,277.87,277.62,277.62,9553.0,270.9107,271.1156,270.8717,270.8717,9553.0
2023-06-09 15:50:00,277.56,277.63,277.37,277.49,12474.0,270.8132,270.8815,270.6278,270.7449,12474.0
2023-06-09 15:55:00,277.52,278.03,277.4,278.0,43374.0,270.7741,271.2717,270.657,271.2425,43374.0
2023-06-12 09:30:00,278.43,279.04,277.63,277.78,8752.0,271.662,272.2572,270.8815,271.0278,8752.0
2023-06-12 09:35:00,277.78,278.4,277.4,278.25,7443.0,271.0278,271.6327,270.657,271.4864,7443.0
2023-06-12 09:40:00,278.57,278.57,277.69,277.69,1000.0,271.7986,271.7986,270.94,270.94,1000.0
2023-06-12 09:45:00,277.55,277.84,277.39,277.5,910.0,270.8034,271.0863,270.6473,270.7546,910.0
2023-06-12 09:50:00,277.78,278.17,277.77,278.04,3300.0,271.0278,271.4083,271.018,271.2815,3300.0
2023-06-12 09:55:00,277.84,277.98,277.83,277.98,2500.0,271.0863,271.2229,271.0766,271.2229,2500.0
2023-06-12 10:00:00,277.9,277.9,277.84,277.85,900.0,271.1449,271.1449,271.0863,271.0961,900.0
2023-06-12 10:05:00,277.68,277.74,277.23,277.29,1400.0,270.9302,270.9888,270.4912,270.5497,1400.0
2023-06-12 10:10:00,277.18,277.63,276.99,277.63,3621.0,270.4424,270.8815,270.257,270.8815,3621.0
2023-06-12 10:15:00,277.56,277.64,277.24,277.32,7880.0,270.8132,270.8912,270.5009,270.579,7880.0
2023-06-12 10:20:00,277.32,278.29,277.22,278.29,8604.0,270.579,271.5254,270.4814,271.5254,8604.0
2023-06-12 10:25:00,278.17,278.28,278.07,278.12,2352.0,271.4083,271.5157,271.3108,271.3595,2352.0
2023-06-12 10:30:00,278.19,278.58,278.18,278.58,2202.0,271.4278,271.8084,271.4181,271.8084,2202.0
2023-06-12 10:35:00,278.64,279.03,278.64,278.84,1501.0,271.8669,272.2474,271.8669,272.062,1501.0
2023-06-12 10:40:00,278.81,278.82,278.73,278.73,1841.0,272.0328,272.0425,271.9547,271.9547,1841.0
2023-06-12 10:45:00,278.66,278.84,278.62,278.84,1801.0,271.8864,272.062,271.8474,272.062,1801.0
2023-06-12 10:50:00,278.95,279.21,278.95,279.21,2000.0,272.1694,272.423,272.1694,272.423,2000.0
2023-06-12 10:55:00,279.14,279.31,279.14,279.23,2354.0,272.3547,272.5206,272.3547,272.4426,2354.0
2023-06-12 11:00:00,279.25,279.6,279.25,279.47,2995.0,272.4621,272.8036,272.4621,272.6767,2995.0
2023-06-12 11:05:00,279.47,279.47,279.39,279.39,600.0,272.6767,272.6767,272.5987,272.5987,600.0
2023-06-12 11:10:00,279.56,279.77,279.48,279.76,5190.0,272.7645,272.9694,272.6865,272.9597,5190.0
2023-06-12 11:15:00,279.76,279.8,279.55,279.67,3186.0,272.9597,272.9987,272.7548,272.8719,3186.0
2023-06-12 11:20:00,279.61,279.84,279.58,279.81,4400.0,272.8133,273.0377,272.7841,273.0085,4400.0
2023-06-12 11:25:00,279.85,280.14,279.85,280.09,1400.0,273.0475,273.3304,273.0475,273.2817,1400.0
2023-06-12 11:30:00,280.1,280.32,280.09,280.31,2582.0,273.2914,273.5061,273.2817,273.4963,2582.0
2023-06-12 11:35:00,280.24,280.24,280.18,280.23,2951.0,273.428,273.428,273.3695,273.4183,2951.0
2023-06-12 11:40:00,280.26,280.41,280.16,280.21,2581.0,273.4475,273.5939,273.35,273.3987,2581.0
2023-06-12 11:45:00,280.26,280.36,280.26,280.28,1245.0,273.4475,273.5451,273.4475,273.467,1245.0
2023-06-12 11:50:00,280.22,280.22,280.03,280.14,2295.0,273.4085,273.4085,273.2231,273.3304,2295.0
2023-06-12 11:55:00,280.22,280.62,280.21,280.62,1485.0,273.4085,273.7988,273.3987,273.7988,1485.0
2023-06-12 12:00:00,280.67,280.67,280.31,280.31,1421.0,273.8476,273.8476,273.4963,273.4963,1421.0
2023-06-12 12:05:00,280.37,280.39,280.32,280.38,900.0,273.5548,273.5744,273.5061,273.5646,900.0
2023-06-12 12:10:00,280.38,280.53,280.32,280.39,1920.0,273.5646,273.711,273.5061,273.5744,1920.0
2023-06-12 12:15:00,280.29,280.35,280.08,280.09,5954.0,273.4768,273.5353,273.2719,273.2817,5954.0
2023-06-12 12:20:00,280.08,280.08,279.8,279.8,3508.0,273.2719,273.2719,272.9987,272.9987,3508.0
2023-06-12 12:25:00,279.8,279.98,279.79,279.85,1035.0,272.9987,273.1743,272.9889,273.0475,1035.0
2023-06-12 12:30:00,279.96,280.01,279.91,280.01,1335.0,273.1548,273.2036,273.106,273.2036,1335.0
2023-06-12 12:35:00,280.01,280.01,280.01,280.01,0.0,273.2036,273.2036,273.2036,273.2036,0.0
2023-06-12 12:40:00,280.02,280.13,279.98,280.04,4573.0,273.2134,273.3207,273.1743,273.2329,4573.0
2023-06-12 12:45:00,280.01,280.01,279.77,279.87,4176.0,273.2036,273.2036,272.9694,273.067,4176.0
2023-06-12 12:50:00,279.95,280.04,279.89,280.04,1200.0,273.1451,273.2329,273.0865,273.2329,1200.0
2023-06-12 12:55:00,280.01,280.02,279.86,279.94,1345.0,273.2036,273.2134,273.0572,273.1353,1345.0
2023-06-12 13:00:00,279.96,279.96,279.7,279.71,2288.0,273.1548,273.1548,272.9011,272.9109,2288.0
2023-06-12 13:05:00,279.79,279.79,279.34,279.41,3890.0,272.9889,272.9889,272.5499,272.6182,3890.0
2023-06-12 13:10:00,279.37,279.71,279.37,279.66,2869.0,272.5792,272.9109,272.5792,272.8621,2869.0
2023-06-12 13:15:00,279.65,279.81,279.65,279.75,870.0,272.8524,273.0085,272.8524,272.9499,870.0
2023-06-12 13:20:00,279.72,279.9,279.72,279.87,1300.0,272.9206,273.0963,272.9206,273.067,1300.0
2023-06-12 13:25:00,279.93,280.07,279.93,280.05,1899.0,273.1255,273.2621,273.1255,273.2426,1899.0
2023-06-12 13:30:00,280.08,280.08,279.98,279.98,1076.0,273.2719,273.2719,273.1743,273.1743,1076.0
2023-06-12 13:35:00,280.01,280.1,279.93,280.0,4088.0,273.2036,273.2914,273.1255,273.1938,4088.0
2023-06-12 13:40:00,280.11,280.11,280.01,280.01,918.0,273.3012,273.3012,273.2036,273.2036,918.0
2023-06-12 13:45:00,280.08,280.08,280.04,280.08,700.0,273.2719,273.2719,273.2329,273.2719,700.0
2023-06-12 13:50:00,280.11,280.11,280.0,280.08,1532.0,273.3012,273.3012,273.1938,273.2719,1532.0
2023-06-12 13:55:00,280.05,280.19,279.98,280.1,4109.0,273.2426,273.3792,273.1743,273.2914,4109.0
2023-06-12 14:00:00,280.17,280.18,280.17,280.17,301.0,273.3597,273.3695,273.3597,273.3597,301.0
2023-06-12 14:05:00,280.18,280.23,280.11,280.11,834.0,273.3695,273.4183,273.3012,273.3012,834.0
2023-06-12 14:10:00,280.19,280.19,279.84,279.89,9041.0,273.3792,273.3792,273.0377,273.0865,9041.0
2023-06-12 14:15:00,279.91,279.95,279.87,279.94,1616.0,273.106,273.1451,273.067,273.1353,1616.0
2023-06-12 14:20:00,279.94,280.08,279.87,279.87,2392.0,273.1353,273.2719,273.067,273.067,2392.0
2023-06-12 14:25:00,279.88,279.9,279.78,279.82,1700.0,273.0768,273.0963,272.9792,273.0182,1700.0
2023-06-12 14:30:00,279.76,279.84,279.76,279.84,297.0,272.9597,273.0377,272.9597,273.0377,297.0
2023-06-12 14:35:00,279.84,280.04,279.84,279.94,2330.0,273.0377,273.2329,273.0377,273.1353,2330.0
2023-06-12 14:40:00,280.0,280.13,279.95,279.95,9287.0,273.1938,273.3207,273.1451,273.1451,9287.0
2023-06-12 14:45:00,279.94,280.04,279.93,279.98,4803.0,273.1353,273.2329,273.1255,273.1743,4803.0
2023-06-12 14:50:00,280.01,280.22,280.01,280.16,10194.0,273.2036,273.4085,273.2036,273.35,10194.0
2023-06-12 14:55:00,280.15,280.32,280.03,280.31,3145.0,273.3402,273.5061,273.2231,273.4963,3145.0
2023-06-12 15:00:00,280.33,280.63,280.33,280.63,800.0,273.5158,273.8085,273.5158,273.8085,800.0
2023-06-12 15:05:00,280.67,280.67,280.55,280.63,2869.0,273.8476,273.8476,273.7305,273.8085,2869.0
2023-06-12 15:10:00,280.6,280.76,280.57,280.71,3629.0,273.7793,273.9354,273.75,273.8866,3629.0
2023-06-12 15:15:00,280.83,280.91,280.68,280.72,2012.0,274.0037,274.0817,273.8573,273.8963,2012.0
2023-06-12 15:20:00,280.73,280.9,280.66,280.9,3796.0,273.9061,274.072,273.8378,274.072,3796.0
2023-06-12 15:25:00,280.89,281.05,280.8,280.8,6057.0,274.0622,274.2183,273.9744,273.9744,6057.0
2023-06-12 15:30:00,280.86,280.88,280.77,280.87,2718.0,274.0329,274.0525,273.9451,274.0427,2718.0
2023-06-12 15:35:00,280.85,280.85,280.64,280.7,9962.0,274.0232,274.0232,273.8183,273.8768,9962.0
2023-06-12 15:40:00,280.65,281.03,280.54,280.83,17243.0,273.828,274.1988,273.7207,274.0037,17243.0
2023-06-12 15:45:00,280.76,280.86,280.42,280.45,6981.0,273.9354,274.0329,273.6036,273.6329,6981.0
2023-06-12 15:50:00,280.48,280.88,280.47,280.71,14789.0,273.6622,274.0525,273.6524,273.8866,14789.0
2023-06-12 15:55:00,280.68,281.33,280.53,281.3,46636.0,273.8573,274.4915,273.711,274.4622,46636.0
2023-06-13 09:30:00,281.39,281.85,281.21,281.72,12542.0,274.5501,274.9989,274.3744,274.872,12542.0
2023-06-13 09:35:00,282.01,282.12,281.75,281.83,2044.0,275.155,275.2623,274.9013,274.9794,2044.0
2023-06-13 09:40:00,281.88,282.18,281.59,281.7,6225.0,275.0281,275.3209,274.7452,274.8525,6225.0
2023-06-13 09:45:00,281.91,281.96,280.94,281.11,3599.0,275.0574,275.1062,274.111,274.2769,3599.0
2023-06-13 09:50:00,281.05,281.29,280.56,280.66,3002.0,274.2183,274.4525,273.7402,273.8378,3002.0
2023-06-13 09:55:00,280.88,281.13,280.45,280.45,2663.0,274.0525,274.2964,273.6329,273.6329,2663.0
2023-06-13 10:00:00,280.48,280.68,279.68,279.72,4247.0,273.6622,273.8573,272.8816,272.9206,4247.0
2023-06-13 10:05:00,279.64,279.96,278.97,278.97,8788.0,272.8426,273.1548,272.1889,272.1889,8788.0
2023-06-13 10:10:00,278.97,279.43,278.26,279.32,7259.0,272.1889,272.6377,271.4961,272.5304,7259.0
2023-06-13 10:15:00,279.59,279.76,279.44,279.53,1301.0,272.7938,272.9597,272.6475,272.7353,1301.0
2023-06-13 10:20:00,279.99,280.37,279.99,280.37,1676.0,273.1841,273.5548,273.1841,273.5548,1676.0
2023-06-13 10:25:00,280.52,280.52,280.24,280.4,2301.0,273.7012,273.7012,273.428,273.5841,2301.0
2023-06-13 10:30:00,280.47,280.47,279.96,280.12,3217.0,273.6524,273.6524,273.1548,273.3109,3217.0
2023-06-13 10:35:00,279.96,280.17,279.86,280.0,3009.0,273.1548,273.3597,273.0572,273.1938,3009.0
2023-06-13 10:40:00,280.04,280.09,279.64,279.81,4024.0,273.2329,273.2817,272.8426,273.0085,4024.0
2023-06-13 10:45:00,279.81,279.82,279.22,279.37,5956.0,273.0085,273.0182,272.4328,272.5792,5956.0
2023-06-13 10:50:00,279.38,279.51,279.32,279.5,6133.0,272.5889,272.7158,272.5304,272.706,6133.0
2023-06-13 10:55:00,279.43,279.46,279.29,279.41,4067.0,272.6377,272.667,272.5011,272.6182,4067.0
2023-06-13 11:00:00,279.42,279.82,279.32,279.66,2773.0,272.6279,273.0182,272.5304,272.8621,2773.0
2023-06-13 11:05:00,279.75,279.89,279.74,279.81,7878.0,272.9499,273.0865,272.9402,273.0085,7878.0
2023-06-13 11:10:00,279.81,280.26,279.74,280.25,5246.0,273.0085,273.4475,272.9402,273.4378,5246.0
2023-06-13 11:15:00,280.22,280.22,279.93,280.05,2603.0,273.4085,273.4085,273.1255,273.2426,2603.0
2023-06-13 11:20:00,280.05,280.05,279.73,279.73,1702.0,273.2426,273.2426,272.9304,272.9304,1702.0
2023-06-13 11:25:00,279.65,279.65,279.39,279.53,1690.0,272.8524,272.8524,272.5987,272.7353,1690.0
2023-06-13 11:30:00,279.6,279.6,279.23,279.28,1994.0,272.8036,272.8036,272.4426,272.4913,1994.0
2023-06-13 11:35:00,279.28,279.28,278.78,278.78,1135.0,272.4913,272.4913,272.0035,272.0035,1135.0
2023-06-13 11:40:00,278.88,278.88,278.68,278.7,1722.0,272.1011,272.1011,271.9059,271.9254,1722.0
2023-06-13 11:45:00,278.62,278.62,278.23,278.4,3229.0,271.8474,271.8474,271.4669,271.6327,3229.0
2023-06-13 11:50:00,278.5,278.6,278.41,278.53,3502.0,271.7303,271.8279,271.6425,271.7596,3502.0
2023-06-13 11:55:00,278.49,278.83,278.47,278.56,3349.0,271.7205,272.0523,271.701,271.7888,3349.0
2023-06-13 12:00:00,278.45,278.89,278.41,278.89,1600.0,271.6815,272.1108,271.6425,272.1108,1600.0
2023-06-13 12:05:00,278.99,278.99,278.63,278.7,1800.0,272.2084,272.2084,271.8571,271.9254,1800.0
2023-06-13 12:10:00,278.87,278.92,278.71,278.78,2946.0,272.0913,272.1401,271.9352,272.0035,2946.0
2023-06-13 12:15:00,278.78,279.14,278.78,279.07,800.0,272.0035,272.3547,272.0035,272.2864,800.0
2023-06-13 12:20:00,279.0,279.4,278.91,279.29,2479.0,272.2182,272.6084,272.1303,272.5011,2479.0
2023-06-13 12:25:00,279.42,279.42,279.16,279.31,3528.0,272.6279,272.6279,272.3743,272.5206,3528.0
2023-06-13 12:30:00,279.24,279.24,279.08,279.13,3180.0,272.4523,272.4523,272.2962,272.345,3180.0
2023-06-13 12:35:00,279.09,279.1,278.88,279.0,1301.0,272.306,272.3157,272.1011,272.2182,1301.0
2023-06-13 12:40:00,278.91,279.36,278.9,279.36,1872.0,272.1303,272.5694,272.1206,272.5694,1872.0
2023-06-13 12:45:00,279.27,279.28,279.05,279.05,3802.0,272.4816,272.4913,272.2669,272.2669,3802.0
2023-06-13 12:50:00,279.1,279.33,279.04,279.26,1112.0,272.3157,272.5401,272.2572,272.4718,1112.0
2023-06-13 12:55:00,279.32,279.63,279.29,279.63,2214.0,272.5304,272.8328,272.5011,272.8328,2214.0
2023-06-13 13:00:00,279.52,279.52,279.15,279.22,1803.0,272.7255,272.7255,272.3645,272.4328,1803.0
2023-06-13 13:05:00,279.38,279.43,279.1,279.13,2701.0,272.5889,272.6377,272.3157,272.345,2701.0
2023-06-13 13:10:00,279.09,279.49,279.04,279.49,1881.0,272.306,272.6962,272.2572,272.6962,1881.0
2023-06-13 13:15:00,279.39,279.39,279.2,279.21,1900.0,272.5987,272.5987,272.4133,272.423,1900.0
2023-06-13 13:20:00,279.22,279.44,279.22,279.43,1111.0,272.4328,272.6475,272.4328,272.6377,1111.0
2023-06-13 13:25:00,279.48,279.91,279.43,279.7,2767.0,272.6865,273.106,272.6377,272.9011,2767.0
2023-06-13 13:30:00,279.78,279.86,279.53,279.53,1254.0,272.9792,273.0572,272.7353,272.7353,1254.0
2023-06-13 13:35:00,279.46,279.56,279.45,279.55,1703.0,272.667,272.7645,272.6572,272.7548,1703.0
2023-06-13 13:40:00,279.53,279.53,279.31,279.39,2554.0,272.7353,272.7353,272.5206,272.5987,2554.0
2023-06-13 13:45:00,279.39,279.45,279.27,279.41,3279.0,272.5987,272.6572,272.4816,272.6182,3279.0
2023-06-13 13:50:00,279.38,279.47,279.26,279.47,2220.0,272.5889,272.6767,272.4718,272.6767,2220.0
2023-06-13 13:55:00,279.45,279.81,279.38,279.81,1459.0,272.6572,273.0085,272.5889,273.0085,1459.0
2023-06-13 14:00:00,279.8,280.01,279.8,279.95,2392.0,272.9987,273.2036,272.9987,273.1451,2392.0
2023-06-13 14:05:00,279.94,279.95,279.79,279.79,2123.0,273.1353,273.1451,272.9889,272.9889,2123.0
2023-06-13 14:10:00,279.79,279.83,279.67,279.75,2601.0,272.9889,273.028,272.8719,272.9499,2601.0
2023-06-13 14:15:00,279.68,279.78,279.63,279.64,1209.0,272.8816,272.9792,272.8328,272.8426,1209.0
2023-06-13 14:20:00,279.79,279.89,279.63,279.82,4336.0,272.9889,273.0865,272.8328,273.0182,4336.0
2023-06-13 14:25:00,279.81,279.81,279.23,279.4,7335.0,273.0085,273.0085,272.4426,272.6084,7335.0
2023-06-13 14:30:00,279.33,279.33,279.0,279.04,3463.0,272.5401,272.5401,272.2182,272.2572,3463.0
2023-06-13 14:35:00,278.93,279.15,278.84,279.15,2648.0,272.1499,272.3645,272.062,272.3645,2648.0
2023-06-13 14:40:00,279.01,279.16,278.97,279.12,2499.0,272.2279,272.3743,272.1889,272.3352,2499.0
2023-06-13 14:45:00,279.07,279.5,279.07,279.34,3343.0,272.2864,272.706,272.2864,272.5499,3343.0
2023-06-13 14:50:00,279.44,279.51,279.37,279.42,1231.0,272.6475,272.7158,272.5792,272.6279,1231.0
2023-06-13 14:55:00,279.33,279.4,279.26,279.34,3233.0,272.5401,272.6084,272.4718,272.5499,3233.0
2023-06-13 15:00:00,279.34,279.68,279.3,279.68,2625.0,272.5499,272.8816,272.5109,272.8816,2625.0
2023-06-13 15:05:00,279.69,279.92,279.69,279.69,2806.0,272.8914,273.1158,272.8914,272.8914,2806.0
2023-06-13 15:10:00,279.69,279.83,279.67,279.74,2100.0,272.8914,273.028,272.8719,272.9402,2100.0
2023-06-13 15:15:00,279.81,279.9,279.75,279.89,4219.0,273.0085,273.0963,272.9499,273.0865,4219.0
2023-06-13 15:20:00,279.9,280.02,279.74,279.74,4863.0,273.0963,273.2134,272.9402,272.9402,4863.0
2023-06-13 15:25:00,279.72,280.09,279.62,280.08,4496.0,272.9206,273.2817,272.8231,273.2719,4496.0
2023-06-13 15:30:00,280.13,280.21,280.03,280.08,5797.0,273.3207,273.3987,273.2231,273.2719,5797.0
2023-06-13 15:35:00,280.02,280.15,279.84,279.88,10485.0,273.2134,273.3402,273.0377,273.0768,10485.0
2023-06-13 15:40:00,279.85,280.01,279.77,279.94,4556.0,273.0475,273.2036,272.9694,273.1353,4556.0
2023-06-13 15:45:00,279.96,280.18,279.95,280.12,8302.0,273.1548,273.3695,273.1451,273.3109,8302.0
2023-06-13 15:50:00,280.17,280.21,279.84,280.0,9923.0,273.3597,273.3987,273.0377,273.1938,9923.0
2023-06-13 15:55:00,280.0,280.15,279.94,280.07,33729.0,273.1938,273.3402,273.1353,273.2621,33729.0
2023-06-14 09:30:00,279.11,279.11,278.69,278.69,7604.0,273.1866,273.1866,272.7755,272.7755,7604.0
2023-06-14 09:35:00,279.08,279.33,278.69,278.72,1195.0,273.1572,273.4019,272.7755,272.8048,1195.0
2023-06-14 09:40:00,279.13,279.13,278.48,278.76,1699.0,273.2061,273.2061,272.5699,272.844,1699.0
2023-06-14 09:45:00,279.1,279.51,278.95,279.51,1800.0,273.1768,273.5781,273.03,273.5781,1800.0
2023-06-14 09:50:00,279.61,280.0,279.6,279.75,9113.0,273.6759,274.0577,273.6662,273.813,9113.0
2023-06-14 09:55:00,279.73,279.73,279.31,279.48,1402.0,273.7934,273.7934,273.3823,273.5487,1402.0
2023-06-14 10:00:00,279.48,280.13,279.47,280.06,4860.0,273.5487,274.1849,273.5389,274.1164,4860.0
2023-06-14 10:05:00,279.93,280.41,279.93,280.23,4075.0,273.9892,274.459,273.9892,274.2828,4075.0
2023-06-14 10:10:00,280.39,280.39,279.97,280.18,1710.0,274.4394,274.4394,274.0283,274.2338,1710.0
2023-06-14 10:15:00,279.99,280.15,279.66,279.66,4232.0,274.0479,274.2045,273.7249,273.7249,4232.0
2023-06-14 10:20:00,279.63,279.71,279.19,279.19,1577.0,273.6955,273.7738,273.2649,273.2649,1577.0
2023-06-14 10:25:00,279.29,279.34,279.17,279.28,1316.0,273.3627,273.4117,273.2453,273.3529,1316.0
2023-06-14 10:30:00,279.37,279.5,279.14,279.21,1038.0,273.441,273.5683,273.2159,273.2844,1038.0
2023-06-14 10:35:00,279.24,279.56,279.24,279.56,560.0,273.3138,273.627,273.3138,273.627,560.0
2023-06-14 10:40:00,279.65,279.89,279.25,279.25,1728.0,273.7151,273.95,273.3236,273.3236,1728.0
2023-06-14 10:45:00,279.34,279.35,279.08,279.13,2104.0,273.4117,273.4215,273.1572,273.2061,2104.0
2023-06-14 10:50:00,278.99,279.05,278.67,279.05,2977.0,273.0691,273.1278,272.7559,273.1278,2977.0
2023-06-14 10:55:00,279.06,279.08,278.73,278.91,2200.0,273.1376,273.1572,272.8146,272.9908,2200.0
2023-06-14 11:00:00,278.89,279.06,278.88,278.88,1300.0,272.9712,273.1376,272.9614,272.9614,1300.0
2023-06-14 11:05:00,278.86,278.95,278.8,278.84,1682.0,272.9419,273.03,272.8831,272.9223,1682.0
2023-06-14 11:10:00,278.9,279.11,278.9,278.98,1960.0,272.981,273.1866,272.981,273.0593,1960.0
2023-06-14 11:15:00,278.95,279.12,278.91,279.07,12023.0,273.03,273.1963,272.9908,273.1474,12023.0
2023-06-14 11:20:00,279.14,279.45,279.08,279.45,3399.0,273.2159,273.5193,273.1572,273.5193,3399.0
2023-06-14 11:25:00,279.48,279.56,279.35,279.41,5319.0,273.5487,273.627,273.4215,273.4802,5319.0
2023-06-14 11:30:00,279.39,279.39,279.2,279.21,2501.0,273.4606,273.4606,273.2746,273.2844,2501.0
2023-06-14 11:35:00,279.21,279.21,279.14,279.17,1328.0,273.2844,273.2844,273.2159,273.2453,1328.0
2023-06-14 11:40:00,279.17,279.17,278.98,279.05,2497.0,273.2453,273.2453,273.0593,273.1278,2497.0
2023-06-14 11:45:00,279.12,279.12,278.98,279.02,9392.0,273.1963,273.1963,273.0593,273.0985,9392.0
2023-06-14 11:50:00,279.05,279.35,279.05,279.14,15533.0,273.1278,273.4215,273.1278,273.2159,15533.0
2023-06-14 11:55:00,279.12,279.14,278.7,278.7,1874.0,273.1963,273.2159,272.7853,272.7853,1874.0
2023-06-14 12:00:00,278.85,278.94,278.76,278.76,1700.0,272.9321,273.0202,272.844,272.844,1700.0
2023-06-14 12:05:00,278.63,278.84,278.63,278.84,1200.0,272.7167,272.9223,272.7167,272.9223,1200.0
2023-06-14 12:10:00,278.91,279.01,278.91,278.91,958.0,272.9908,273.0887,272.9908,272.9908,958.0
2023-06-14 12:15:00,278.91,279.27,278.88,279.26,1000.0,272.9908,273.3432,272.9614,273.3334,1000.0
2023-06-14 12:20:00,279.24,279.25,278.9,278.95,4379.0,273.3138,273.3236,272.981,273.03,4379.0
2023-06-14 12:25:00,278.93,278.98,278.89,278.96,1094.0,273.0104,273.0593,272.9712,273.0397,1094.0
2023-06-14 12:30:00,278.94,278.94,278.78,278.8,1600.0,273.0202,273.0202,272.8636,272.8831,1600.0
2023-06-14 12:35:00,278.77,278.82,278.59,278.6,1240.0,272.8538,272.9027,272.6776,272.6874,1240.0
2023-06-14 12:40:00,278.48,278.61,278.47,278.59,2291.0,272.5699,272.6972,272.5601,272.6776,2291.0
2023-06-14 12:45:00,278.49,278.62,278.42,278.42,4455.0,272.5797,272.707,272.5112,272.5112,4455.0
2023-06-14 12:50:00,278.42,278.47,278.08,278.09,2405.0,272.5112,272.5601,272.1784,272.1882,2405.0
2023-06-14 12:55:00,278.15,278.15,277.92,278.03,2866.0,272.2469,272.2469,272.0218,272.1295,2866.0
2023-06-14 13:00:00,277.9,278.01,277.89,277.96,2582.0,272.0022,272.1099,271.9924,272.061,2582.0
2023-06-14 13:05:00,277.99,277.99,277.84,277.94,4235.0,272.0903,272.0903,271.9435,272.0414,4235.0
2023-06-14 13:10:00,277.92,278.06,277.83,278.0,6026.0,272.0218,272.1588,271.9337,272.1001,6026.0
2023-06-14 13:15:00,277.99,278.09,277.94,278.06,3400.0,272.0903,272.1882,272.0414,272.1588,3400.0
2023-06-14 13:20:00,278.01,278.09,277.96,278.03,3157.0,272.1099,272.1882,272.061,272.1295,3157.0
2023-06-14 13:25:00,277.93,277.97,277.87,277.87,780.0,272.0316,272.0707,271.9729,271.9729,780.0
2023-06-14 13:30:00,277.88,277.88,277.67,277.68,5804.0,271.9827,271.9827,271.7771,271.7869,5804.0
2023-06-14 13:35:00,277.61,277.75,277.61,277.71,11309.0,271.7184,271.8554,271.7184,271.8163,11309.0
2023-06-14 13:40:00,277.71,277.89,277.56,277.75,22837.0,271.8163,271.9924,271.6694,271.8554,22837.0
2023-06-14 13:45:00,277.79,278.15,277.66,278.04,25336.0,271.8946,272.2469,271.7673,272.1393,25336.0
2023-06-14 13:50:00,278.06,278.55,277.91,278.41,13912.0,272.1588,272.6384,272.012,272.5014,13912.0
2023-06-14 13:55:00,278.41,278.43,278.02,278.1,9228.0,272.5014,272.521,272.1197,272.198,9228.0
2023-06-14 14:00:00,277.97,277.97,277.13,277.55,8323.0,272.0707,272.0707,271.2486,271.6597,8323.0
2023-06-14 14:05:00,277.37,277.37,276.9,277.06,6098.0,271.4835,271.4835,271.0235,271.1801,6098.0
2023-06-14 14:10:00,276.87,277.22,276.6,277.1,3533.0,270.9941,271.3367,270.7298,271.2192,3533.0
2023-06-14 14:15:00,277.02,277.4,276.98,277.23,6593.0,271.1409,271.5128,271.1018,271.3465,6593.0
2023-06-14 14:20:00,277.29,277.35,276.83,276.83,3820.0,271.4052,271.4639,270.9549,270.9549,3820.0
2023-06-14 14:25:00,276.88,277.09,276.86,276.86,5835.0,271.0039,271.2094,270.9843,270.9843,5835.0
2023-06-14 14:30:00,276.85,277.2,276.74,276.85,9696.0,270.9745,271.3171,270.8669,270.9745,9696.0
2023-06-14 14:35:00,276.88,277.28,276.82,276.89,21095.0,271.0039,271.3954,270.9452,271.0137,21095.0
2023-06-14 14:40:00,276.98,277.4,276.88,277.35,26109.0,271.1018,271.5128,271.0039,271.4639,26109.0
2023-06-14 14:45:00,277.59,278.44,277.29,278.16,9341.0,271.6988,272.5308,271.4052,272.2567,9341.0
2023-06-14 14:50:00,278.09,278.3,277.7,278.3,8811.0,272.1882,272.3937,271.8065,272.3937,8811.0
2023-06-14 14:55:00,278.19,278.28,277.79,277.9,8188.0,272.2861,272.3742,271.8946,272.0022,8188.0
2023-06-14 15:00:00,277.97,278.14,277.57,278.07,14651.0,272.0707,272.2371,271.6792,272.1686,14651.0
2023-06-14 15:05:00,278.05,278.84,278.0,278.37,24382.0,272.1491,272.9223,272.1001,272.4623,24382.0
2023-06-14 15:10:00,278.32,278.44,277.69,277.69,5393.0,272.4133,272.5308,271.7967,271.7967,5393.0
2023-06-14 15:15:00,277.56,277.9,277.35,277.54,11393.0,271.6694,272.0022,271.4639,271.6499,11393.0
2023-06-14 15:20:00,277.5,277.87,277.49,277.53,4020.0,271.6107,271.9729,271.6009,271.6401,4020.0
2023-06-14 15:25:00,277.59,277.86,277.52,277.52,10004.0,271.6988,271.9631,271.6303,271.6303,10004.0
2023-06-14 15:30:00,277.46,277.89,277.32,277.89,18734.0,271.5716,271.9924,271.4345,271.9924,18734.0
2023-06-14 15:35:00,277.88,278.12,277.76,278.08,13504.0,271.9827,272.2176,271.8652,272.1784,13504.0
2023-06-14 15:40:00,278.06,278.13,277.19,277.51,16726.0,272.1588,272.2274,271.3073,271.6205,16726.0
2023-06-14 15:45:00,277.49,277.5,276.87,277.05,17161.0,271.6009,271.6107,270.9941,271.1703,17161.0
2023-06-14 15:50:00,277.05,277.44,276.61,277.36,26767.0,271.1703,271.552,270.7396,271.4737,26767.0
2023-06-14 15:55:00,277.35,278.43,277.35,278.4,101904.0,271.4639,272.521,271.4639,272.4916,101904.0
2023-06-15 09:30:00,277.98,278.49,277.75,278.28,16660.0,272.0805,272.5797,271.8554,272.3742,16660.0
2023-06-15 09:35:00,277.43,278.62,277.43,278.49,14132.0,271.5422,272.707,271.5422,272.5797,14132.0
2023-06-15 09:40:00,278.65,279.72,278.6,279.71,18004.0,272.7363,273.7836,272.6874,273.7738,18004.0
2023-06-15 09:45:00,279.65,279.79,278.99,279.75,9800.0,273.7151,273.8521,273.0691,273.813,9800.0
2023-06-15 09:50:00,279.91,281.42,279.91,280.86,8173.0,273.9696,275.4475,273.9696,274.8994,8173.0
2023-06-15 09:55:00,280.83,281.3,280.63,280.63,4239.0,274.8701,275.3301,274.6743,274.6743,4239.0
2023-06-15 10:00:00,281.0,281.0,280.35,280.75,5724.0,275.0364,275.0364,274.4002,274.7917,5724.0
2023-06-15 10:05:00,280.52,280.86,279.93,280.04,5699.0,274.5666,274.8994,273.9892,274.0968,5699.0
2023-06-15 10:10:00,279.96,280.03,279.67,279.85,3439.0,274.0185,274.087,273.7347,273.9109,3439.0
2023-06-15 10:15:00,279.7,279.72,279.32,279.59,2902.0,273.764,273.7836,273.3921,273.6564,2902.0
2023-06-15 10:20:00,279.71,279.73,279.24,279.42,3559.0,273.7738,273.7934,273.3138,273.49,3559.0
2023-06-15 10:25:00,279.51,280.72,279.51,280.7,7049.0,273.5781,274.7624,273.5781,274.7428,7049.0
2023-06-15 10:30:00,280.8,281.07,280.44,280.68,5148.0,274.8407,275.105,274.4883,274.7232,5148.0
2023-06-15 10:35:00,280.81,280.82,280.06,280.21,4882.0,274.8505,274.8603,274.1164,274.2632,4882.0
2023-06-15 10:40:00,280.27,280.83,280.26,280.83,5614.0,274.3219,274.8701,274.3121,274.8701,5614.0
2023-06-15 10:45:00,280.91,281.14,280.84,280.85,3519.0,274.9484,275.1735,274.8798,274.8896,3519.0
2023-06-15 10:50:00,280.89,281.31,280.66,281.31,6725.0,274.9288,275.3399,274.7037,275.3399,6725.0
2023-06-15 10:55:00,281.2,281.5,281.02,281.5,2881.0,275.2322,275.5258,275.056,275.5258,2881.0
2023-06-15 11:00:00,281.5,281.62,281.35,281.62,5602.0,275.5258,275.6433,275.379,275.6433,5602.0
2023-06-15 11:05:00,281.67,281.8,281.49,281.75,4079.0,275.6922,275.8195,275.516,275.7705,4079.0
2023-06-15 11:10:00,281.78,282.14,281.7,281.8,3265.0,275.7999,276.1523,275.7216,275.8195,3265.0
2023-06-15 11:15:00,281.77,282.01,281.72,281.81,2549.0,275.7901,276.025,275.7412,275.8293,2549.0
2023-06-15 11:20:00,281.82,281.91,281.66,281.84,2530.0,275.839,275.9271,275.6824,275.8586,2530.0
2023-06-15 11:25:00,281.89,281.92,281.64,281.64,1922.0,275.9076,275.9369,275.6629,275.6629,1922.0
2023-06-15 11:30:00,281.7,281.93,281.52,281.93,3871.0,275.7216,275.9467,275.5454,275.9467,3871.0
2023-06-15 11:35:00,281.82,282.29,281.79,282.16,1444.0,275.839,276.2991,275.8097,276.1718,1444.0
2023-06-15 11:40:00,282.27,282.33,281.89,281.9,3017.0,276.2795,276.3382,275.9076,275.9173,3017.0
2023-06-15 11:45:00,281.96,282.11,281.77,281.77,2642.0,275.9761,276.1229,275.7901,275.7901,2642.0
2023-06-15 11:50:00,281.81,281.92,281.71,281.8,1729.0,275.8293,275.9369,275.7314,275.8195,1729.0
2023-06-15 11:55:00,281.8,281.88,281.7,281.76,1381.0,275.8195,275.8978,275.7216,275.7803,1381.0
2023-06-15 12:00:00,281.89,281.98,281.77,281.91,1815.0,275.9076,275.9956,275.7901,275.9271,1815.0
2023-06-15 12:05:00,281.76,281.76,281.46,281.56,1443.0,275.7803,275.7803,275.4867,275.5846,1443.0
2023-06-15 12:10:00,281.56,281.84,281.55,281.59,2750.0,275.5846,275.8586,275.5748,275.6139,2750.0
2023-06-15 12:15:00,281.63,281.67,281.48,281.67,1458.0,275.6531,275.6922,275.5063,275.6922,1458.0
2023-06-15 12:20:00,281.9,282.12,281.87,281.9,1807.0,275.9173,276.1327,275.888,275.9173,1807.0
2023-06-15 12:25:00,282.02,282.08,281.98,281.99,825.0,276.0348,276.0935,275.9956,276.0054,825.0
2023-06-15 12:30:00,282.08,282.19,281.95,282.03,4500.0,276.0935,276.2012,275.9663,276.0446,4500.0
2023-06-15 12:35:00,282.09,282.17,282.01,282.04,1066.0,276.1033,276.1816,276.025,276.0544,1066.0
2023-06-15 12:40:00,282.06,282.27,282.04,282.04,3095.0,276.0739,276.2795,276.0544,276.0544,3095.0
2023-06-15 12:45:00,281.99,281.99,281.74,281.74,2011.0,276.0054,276.0054,275.7607,275.7607,2011.0
2023-06-15 12:50:00,281.88,282.03,281.88,282.02,3073.0,275.8978,276.0446,275.8978,276.0348,3073.0
2023-06-15 12:55:00,281.98,282.0,281.75,281.75,1300.0,275.9956,276.0152,275.7705,275.7705,1300.0
2023-06-15 13:00:00,281.76,281.76,281.38,281.43,1646.0,275.7803,275.7803,275.4084,275.4573,1646.0
2023-06-15 13:05:00,281.35,281.49,281.11,281.24,3336.0,275.379,275.516,275.1441,275.2714,3336.0
2023-06-15 13:10:00,281.15,281.32,281.0,281.09,1893.0,275.1833,275.3497,275.0364,275.1245,1893.0
2023-06-15 13:15:00,281.15,281.29,281.15,281.29,891.0,275.1833,275.3203,275.1833,275.3203,891.0
2023-06-15 13:20:00,281.25,281.25,280.94,280.94,2000.0,275.2811,275.2811,274.9777,274.9777,2000.0
2023-06-15 13:25:00,280.99,281.31,280.98,281.24,2348.0,275.0267,275.3399,275.0169,275.2714,2348.0
2023-06-15 13:30:00,281.25,281.28,280.95,280.98,4091.0,275.2811,275.3105,274.9875,275.0169,4091.0
2023-06-15 13:35:00,280.98,281.03,280.76,280.81,2521.0,275.0169,275.0658,274.8015,274.8505,2521.0
2023-06-15 13:40:00,280.74,280.83,280.67,280.67,4109.0,274.782,274.8701,274.7134,274.7134,4109.0
2023-06-15 13:45:00,280.79,281.66,280.78,281.66,2600.0,274.8309,275.6824,274.8211,275.6824,2600.0
2023-06-15 13:50:00,281.69,281.69,281.25,281.25,3603.0,275.7118,275.7118,275.2811,275.2811,3603.0
2023-06-15 13:55:00,281.48,281.79,281.4,281.65,1522.0,275.5063,275.8097,275.428,275.6726,1522.0
2023-06-15 14:00:00,281.74,281.9,281.34,281.54,17826.0,275.7607,275.9173,275.3692,275.565,17826.0
2023-06-15 14:05:00,281.46,281.61,281.22,281.29,1961.0,275.4867,275.6335,275.2518,275.3203,1961.0
2023-06-15 14:10:00,281.24,281.49,281.23,281.4,3119.0,275.2714,275.516,275.2616,275.428,3119.0
2023-06-15 14:15:00,281.36,281.51,281.32,281.35,2350.0,275.3888,275.5356,275.3497,275.379,2350.0
2023-06-15 14:20:00,281.41,281.48,281.35,281.37,1328.0,275.4377,275.5063,275.379,275.3986,1328.0
2023-06-15 14:25:00,281.33,281.61,281.25,281.61,2952.0,275.3594,275.6335,275.2811,275.6335,2952.0
2023-06-15 14:30:00,281.63,281.64,281.52,281.59,2400.0,275.6531,275.6629,275.5454,275.6139,2400.0
2023-06-15 14:35:00,281.72,281.99,281.66,281.92,2476.0,275.7412,276.0054,275.6824,275.9369,2476.0
2023-06-15 14:40:00,281.93,281.93,281.65,281.76,3156.0,275.9467,275.9467,275.6726,275.7803,3156.0
2023-06-15 14:45:00,281.82,281.99,281.77,281.96,2137.0,275.839,276.0054,275.7901,275.9761,2137.0
2023-06-15 14:50:00,281.98,282.32,281.98,282.17,2893.0,275.9956,276.3284,275.9956,276.1816,2893.0
2023-06-15 14:55:00,282.38,282.66,282.29,282.45,3600.0,276.3872,276.6612,276.2991,276.4557,3600.0
2023-06-15 15:00:00,282.5,282.5,282.02,282.02,2107.0,276.5046,276.5046,276.0348,276.0348,2107.0
2023-06-15 15:05:00,282.05,282.2,281.87,282.07,3615.0,276.0642,276.211,275.888,276.0837,3615.0
2023-06-15 15:10:00,282.06,282.1,281.91,281.91,2621.0,276.0739,276.1131,275.9271,275.9271,2621.0
2023-06-15 15:15:00,282.0,282.23,281.85,282.03,3146.0,276.0152,276.2403,275.8684,276.0446,3146.0
2023-06-15 15:20:00,281.85,282.03,281.81,281.88,2984.0,275.8684,276.0446,275.8293,275.8978,2984.0
2023-06-15 15:25:00,281.81,282.02,281.75,281.97,2719.0,275.8293,276.0348,275.7705,275.9859,2719.0
2023-06-15 15:30:00,282.03,282.17,281.93,282.06,4641.0,276.0446,276.1816,275.9467,276.0739,4641.0
2023-06-15 15:35:00,282.03,282.09,281.78,282.01,3835.0,276.0446,276.1033,275.7999,276.025,3835.0
2023-06-15 15:40:00,282.02,282.26,281.93,282.06,6055.0,276.0348,276.2697,275.9467,276.0739,6055.0
2023-06-15 15:45:00,282.06,282.32,281.88,282.3,7773.0,276.0739,276.3284,275.8978,276.3089,7773.0
2023-06-15 15:50:00,282.51,282.61,281.99,282.0,13817.0,276.5144,276.6123,276.0054,276.0152,13817.0
2023-06-15 15:55:00,281.99,282.33,281.91,282.33,88380.0,276.0054,276.3382,275.9271,276.3382,88380.0
2023-06-16 09:30:00,283.0,284.7,282.71,284.68,151397.0,276.994,278.6579,276.7102,278.6383,151397.0
2023-06-16 09:35:00,284.14,284.55,283.24,283.51,2912.0,278.1098,278.5111,277.2289,277.4932,2912.0
2023-06-16 09:40:00,283.43,283.63,283.21,283.57,7485.0,277.4149,277.6106,277.1995,277.5519,7485.0
2023-06-16 09:45:00,283.87,283.89,282.82,282.88,5190.0,277.8455,277.8651,276.8178,276.8765,5190.0
2023-06-16 09:50:00,282.38,282.8,282.38,282.51,994.0,276.3872,276.7982,276.3872,276.5144,994.0
2023-06-16 09:55:00,282.72,282.8,282.06,282.06,2584.0,276.7199,276.7982,276.0739,276.0739,2584.0
2023-06-16 10:00:00,282.16,282.91,281.86,282.86,7004.0,276.1718,276.9059,275.8782,276.857,7004.0
2023-06-16 10:05:00,283.09,283.51,282.86,282.92,5037.0,277.0821,277.4932,276.857,276.9157,5037.0
2023-06-16 10:10:00,283.16,283.25,282.85,282.88,1602.0,277.1506,277.2387,276.8472,276.8765,1602.0
2023-06-16 10:15:00,283.1,283.47,282.92,282.92,2000.0,277.0919,277.454,276.9157,276.9157,2000.0
2023-06-16 10:20:00,282.73,283.12,282.62,283.12,2330.0,276.7297,277.1115,276.6221,277.1115,2330.0
2023-06-16 10:25:00,283.14,283.41,282.98,283.39,1377.0,277.131,277.3953,276.9744,277.3757,1377.0
2023-06-16 10:30:00,283.43,283.57,283.08,283.1,2925.0,277.4149,277.5519,277.0723,277.0919,2925.0
2023-06-16 10:35:00,283.05,283.05,282.54,282.71,1850.0,277.0429,277.0429,276.5438,276.7102,1850.0
2023-06-16 10:40:00,282.58,282.58,282.12,282.44,2719.0,276.5829,276.5829,276.1327,276.4459,2719.0
2023-06-16 10:45:00,282.57,282.9,282.57,282.8,405.0,276.5731,276.8961,276.5731,276.7982,405.0
2023-06-16 10:50:00,282.89,283.04,282.69,283.02,1837.0,276.8863,277.0331,276.6906,277.0136,1837.0
2023-06-16 10:55:00,282.99,283.32,282.99,283.31,900.0,276.9842,277.3072,276.9842,277.2974,900.0
2023-06-16 11:00:00,283.31,283.44,282.75,282.75,2681.0,277.2974,277.4247,276.7493,276.7493,2681.0
2023-06-16 11:05:00,282.68,283.13,282.56,283.11,5167.0,276.6808,277.1212,276.5633,277.1017,5167.0
2023-06-16 11:10:00,282.99,283.34,282.95,283.34,2264.0,276.9842,277.3268,276.9451,277.3268,2264.0
2023-06-16 11:15:00,283.31,283.32,282.95,282.98,1600.0,277.2974,277.3072,276.9451,276.9744,1600.0
2023-06-16 11:20:00,282.92,282.92,282.75,282.76,900.0,276.9157,276.9157,276.7493,276.7591,900.0
2023-06-16 11:25:00,282.99,282.99,282.62,282.73,1189.0,276.9842,276.9842,276.6221,276.7297,1189.0
2023-06-16 11:30:00,282.78,282.87,282.69,282.77,914.0,276.7787,276.8668,276.6906,276.7689,914.0
2023-06-16 11:35:00,282.79,282.81,281.88,281.88,2493.0,276.7885,276.808,275.8978,275.8978,2493.0
2023-06-16 11:40:00,282.14,282.35,281.98,282.27,2372.0,276.1523,276.3578,275.9956,276.2795,2372.0
2023-06-16 11:45:00,282.13,282.14,281.52,281.52,1911.0,276.1425,276.1523,275.5454,275.5454,1911.0
2023-06-16 11:50:00,281.64,281.8,281.33,281.73,2267.0,275.6629,275.8195,275.3594,275.751,2267.0
2023-06-16 11:55:00,281.78,281.87,281.55,281.55,1910.0,275.7999,275.888,275.5748,275.5748,1910.0
2023-06-16 12:00:00,281.61,281.77,281.49,281.76,2240.0,275.6335,275.7901,275.516,275.7803,2240.0
2023-06-16 12:05:00,281.69,281.81,281.0,281.09,3357.0,275.7118,275.8293,275.0364,275.1245,3357.0
2023-06-16 12:10:00,281.08,281.1,280.68,280.68,8794.0,275.1147,275.1343,274.7232,274.7232,8794.0
2023-06-16 12:15:00,280.55,281.13,280.55,281.09,1536.0,274.596,275.1637,274.596,275.1245,1536.0
2023-06-16 12:20:00,281.22,281.32,281.03,281.2,1610.0,275.2518,275.3497,275.0658,275.2322,1610.0
2023-06-16 12:25:00,281.19,281.45,281.18,281.34,2301.0,275.2224,275.4769,275.2126,275.3692,2301.0
2023-06-16 12:30:00,281.41,281.49,281.28,281.41,1600.0,275.4377,275.516,275.3105,275.4377,1600.0
2023-06-16 12:35:00,281.28,281.28,281.24,281.24,1001.0,275.3105,275.3105,275.2714,275.2714,1001.0
2023-06-16 12:40:00,281.33,281.36,281.33,281.33,411.0,275.3594,275.3888,275.3594,275.3594,411.0
2023-06-16 12:45:00,281.26,281.32,281.14,281.27,2872.0,275.2909,275.3497,275.1735,275.3007,2872.0
2023-06-16 12:50:00,281.27,281.32,281.17,281.17,900.0,275.3007,275.3497,275.2028,275.2028,900.0
2023-06-16 12:55:00,281.25,281.32,281.0,281.22,2616.0,275.2811,275.3497,275.0364,275.2518,2616.0
2023-06-16 13:00:00,281.18,281.19,280.84,280.98,2002.0,275.2126,275.2224,274.8798,275.0169,2002.0
2023-06-16 13:05:00,281.07,281.07,280.92,280.98,1113.0,275.105,275.105,274.9581,275.0169,1113.0
2023-06-16 13:10:00,280.94,280.98,280.8,280.88,2274.0,274.9777,275.0169,274.8407,274.919,2274.0
2023-06-16 13:15:00,280.97,281.09,280.91,281.07,1300.0,275.0071,275.1245,274.9484,275.105,1300.0
2023-06-16 13:20:00,280.96,281.09,280.9,280.92,2404.0,274.9973,275.1245,274.9386,274.9581,2404.0
2023-06-16 13:25:00,281.0,281.09,280.8,280.8,4900.0,275.0364,275.1245,274.8407,274.8407,4900.0
2023-06-16 13:30:00,280.9,281.08,280.78,280.8,3718.0,274.9386,275.1147,274.8211,274.8407,3718.0
2023-06-16 13:35:00,280.91,280.91,280.74,280.77,1895.0,274.9484,274.9484,274.782,274.8113,1895.0
2023-06-16 13:40:00,280.77,280.86,280.67,280.81,1100.0,274.8113,274.8994,274.7134,274.8505,1100.0
2023-06-16 13:45:00,280.86,280.86,280.69,280.69,2603.0,274.8994,274.8994,274.733,274.733,2603.0
2023-06-16 13:50:00,280.75,280.76,280.61,280.75,4616.0,274.7917,274.8015,274.6547,274.7917,4616.0
2023-06-16 13:55:00,280.73,280.73,280.51,280.59,1701.0,274.7722,274.7722,274.5568,274.6351,1701.0
2023-06-16 14:00:00,280.6,280.71,280.45,280.6,4366.0,274.6449,274.7526,274.4981,274.6449,4366.0
2023-06-16 14:05:00,280.56,280.56,280.26,280.26,2156.0,274.6058,274.6058,274.3121,274.3121,2156.0
2023-06-16 14:10:00,280.26,280.34,279.99,280.03,4197.0,274.3121,274.3905,274.0479,274.087,4197.0
2023-06-16 14:15:00,280.02,280.4,280.01,280.4,3415.0,274.0772,274.4492,274.0675,274.4492,3415.0
2023-06-16 14:20:00,280.42,280.42,280.06,280.26,5719.0,274.4688,274.4688,274.1164,274.3121,5719.0
2023-06-16 14:25:00,280.29,280.72,280.29,280.48,5808.0,274.3415,274.7624,274.3415,274.5275,5808.0
2023-06-16 14:30:00,280.35,280.35,280.11,280.25,2106.0,274.4002,274.4002,274.1653,274.3024,2106.0
2023-06-16 14:35:00,280.34,280.38,280.1,280.33,1811.0,274.3905,274.4296,274.1555,274.3807,1811.0
2023-06-16 14:40:00,280.21,280.28,280.13,280.13,1600.0,274.2632,274.3317,274.1849,274.1849,1600.0
2023-06-16 14:45:00,279.98,280.14,279.98,280.14,2323.0,274.0381,274.1947,274.0381,274.1947,2323.0
2023-06-16 14:50:00,280.08,280.26,279.97,280.16,2631.0,274.136,274.3121,274.0283,274.2143,2631.0
2023-06-16 14:55:00,280.11,280.25,280.11,280.19,2346.0,274.1653,274.3024,274.1653,274.2436,2346.0
2023-06-16 15:00:00,280.24,280.27,279.89,280.27,2889.0,274.2926,274.3219,273.95,274.3219,2889.0
2023-06-16 15:05:00,280.26,280.26,279.76,279.96,3219.0,274.3121,274.3121,273.8228,274.0185,3219.0
2023-06-16 15:10:00,279.91,279.91,279.64,279.67,2650.0,273.9696,273.9696,273.7053,273.7347,2650.0
2023-06-16 15:15:00,279.65,279.9,279.6,279.6,3138.0,273.7151,273.9598,273.6662,273.6662,3138.0
2023-06-16 15:20:00,279.64,279.85,279.56,279.74,3351.0,273.7053,273.9109,273.627,273.8032,3351.0
2023-06-16 15:25:00,279.75,279.89,279.61,279.71,5480.0,273.813,273.95,273.6759,273.7738,5480.0
2023-06-16 15:30:00,279.69,280.28,279.69,280.14,4668.0,273.7542,274.3317,273.7542,274.1947,4668.0
2023-06-16 15:35:00,280.22,280.57,280.22,280.53,7335.0,274.273,274.6156,274.273,274.5764,7335.0
2023-06-16 15:40:00,280.5,280.56,280.16,280.17,6746.0,274.5471,274.6058,274.2143,274.2241,6746.0
2023-06-16 15:45:00,280.19,280.38,280.05,280.05,7504.0,274.2436,274.4296,274.1066,274.1066,7504.0
2023-06-16 15:50:00,280.02,280.3,279.68,279.79,17323.0,274.0772,274.3513,273.7445,273.8521,17323.0
2023-06-16 15:55:00,279.72,280.43,279.67,280.26,50582.0,273.7836,274.4785,273.7347,274.3121,50582.0
2023-06-20 09:30:00,279.95,279.95,277.83,278.9,25961.0,274.0087,274.0087,271.9337,272.981,25961.0
2023-06-20 09:35:00,279.33,279.33,278.82,279.0,7702.0,273.4019,273.4019,272.9027,273.0789,7702.0
2023-06-20 09:40:00,279.0,279.81,278.8,279.7,4940.0,273.0789,273.8717,272.8831,273.764,4940.0
2023-06-20 09:45:00,280.06,280.26,279.59,279.71,2120.0,274.1164,274.3121,273.6564,273.7738,2120.0
2023-06-20 09:50:00,279.93,280.36,279.92,279.98,2232.0,273.9892,274.41,273.9794,274.0381,2232.0
2023-06-20 09:55:00,279.68,280.47,279.54,280.15,5195.0,273.7445,274.5177,273.6074,274.2045,5195.0
2023-06-20 10:00:00,280.27,280.41,280.08,280.26,4824.0,274.3219,274.459,274.136,274.3121,4824.0
2023-06-20 10:05:00,280.51,280.67,280.21,280.35,4611.0,274.5568,274.7134,274.2632,274.4002,4611.0
2023-06-20 10:10:00,280.23,280.23,279.38,279.38,4658.0,274.2828,274.2828,273.4508,273.4508,4658.0
2023-06-20 10:15:00,279.57,279.63,278.92,279.0,1400.0,273.6368,273.6955,273.0006,273.0789,1400.0
2023-06-20 10:20:00,278.76,278.89,278.5,278.59,1245.0,272.844,272.9712,272.5895,272.6776,1245.0
2023-06-20 10:25:00,278.7,279.01,278.59,279.01,1800.0,272.7853,273.0887,272.6776,273.0887,1800.0
2023-06-20 10:30:00,279.06,279.26,278.93,279.04,2393.0,273.1376,273.3334,273.0104,273.118,2393.0
2023-06-20 10:35:00,278.98,279.12,278.76,278.78,1400.0,273.0593,273.1963,272.844,272.8636,1400.0
2023-06-20 10:40:00,278.76,278.91,278.72,278.91,1681.0,272.844,272.9908,272.8048,272.9908,1681.0
2023-06-20 10:45:00,278.81,279.44,278.81,279.34,5193.0,272.8929,273.5096,272.8929,273.4117,5193.0
2023-06-20 10:50:00,279.32,279.32,279.0,279.25,2213.0,273.3921,273.3921,273.0789,273.3236,2213.0
2023-06-20 10:55:00,279.24,279.26,278.85,278.97,2173.0,273.3138,273.3334,272.9321,273.0495,2173.0
2023-06-20 11:00:00,278.79,278.83,278.42,278.47,1000.0,272.8733,272.9125,272.5112,272.5601,1000.0
2023-06-20 11:05:00,278.39,278.49,277.75,277.75,1181.0,272.4818,272.5797,271.8554,271.8554,1181.0
2023-06-20 11:10:00,277.74,277.8,277.52,277.63,2212.0,271.8456,271.9044,271.6303,271.738,2212.0
2023-06-20 11:15:00,277.56,277.84,277.53,277.84,700.0,271.6694,271.9435,271.6401,271.9435,700.0
2023-06-20 11:20:00,277.73,277.88,277.69,277.87,1293.0,271.8358,271.9827,271.7967,271.9729,1293.0
2023-06-20 11:25:00,277.81,278.06,277.74,277.91,1202.0,271.9141,272.1588,271.8456,272.012,1202.0
2023-06-20 11:30:00,277.99,277.99,277.59,277.59,976.0,272.0903,272.0903,271.6988,271.6988,976.0
2023-06-20 11:35:00,277.69,277.96,277.69,277.95,1455.0,271.7967,272.061,271.7967,272.0512,1455.0
2023-06-20 11:40:00,278.01,278.11,277.94,278.11,1000.0,272.1099,272.2078,272.0414,272.2078,1000.0
2023-06-20 11:45:00,278.07,278.36,278.07,278.36,1542.0,272.1686,272.4525,272.1686,272.4525,1542.0
2023-06-20 11:50:00,278.46,278.48,278.29,278.48,1514.0,272.5503,272.5699,272.384,272.5699,1514.0
2023-06-20 11:55:00,278.52,278.52,278.35,278.44,1086.0,272.6091,272.6091,272.4427,272.5308,1086.0
2023-06-20 12:00:00,278.51,278.6,278.43,278.58,1773.0,272.5993,272.6874,272.521,272.6678,1773.0
2023-06-20 12:05:00,278.49,278.73,278.39,278.73,2032.0,272.5797,272.8146,272.4818,272.8146,2032.0
2023-06-20 12:10:00,278.74,278.75,278.29,278.29,3173.0,272.8244,272.8342,272.384,272.384,3173.0
2023-06-20 12:15:00,278.21,278.21,277.92,278.01,1382.0,272.3057,272.3057,272.0218,272.1099,1382.0
2023-06-20 12:20:00,278.02,278.17,277.9,278.06,2916.0,272.1197,272.2665,272.0022,272.1588,2916.0
2023-06-20 12:25:00,278.14,278.26,278.13,278.18,1641.0,272.2371,272.3546,272.2274,272.2763,1641.0
2023-06-20 12:30:00,278.15,278.17,277.94,278.06,1953.0,272.2469,272.2665,272.0414,272.1588,1953.0
2023-06-20 12:35:00,278.14,278.45,278.05,278.45,1971.0,272.2371,272.5406,272.1491,272.5406,1971.0
2023-06-20 12:40:00,278.56,278.69,278.46,278.46,2660.0,272.6482,272.7755,272.5503,272.5503,2660.0
2023-06-20 12:45:00,278.46,278.53,278.34,278.52,1466.0,272.5503,272.6189,272.4329,272.6091,1466.0
2023-06-20 12:50:00,278.56,278.62,278.3,278.3,1904.0,272.6482,272.707,272.3937,272.3937,1904.0
2023-06-20 12:55:00,278.36,278.49,278.34,278.49,1459.0,272.4525,272.5797,272.4329,272.5797,1459.0
2023-06-20 13:00:00,278.4,278.62,278.39,278.45,4904.0,272.4916,272.707,272.4818,272.5406,4904.0
2023-06-20 13:05:00,278.46,278.68,278.35,278.68,1871.0,272.5503,272.7657,272.4427,272.7657,1871.0
2023-06-20 13:10:00,279.0,279.05,278.92,278.92,1000.0,273.0789,273.1278,273.0006,273.0006,1000.0
2023-06-20 13:15:00,278.95,279.14,278.95,279.06,1406.0,273.03,273.2159,273.03,273.1376,1406.0
2023-06-20 13:20:00,279.1,279.25,279.1,279.12,2430.0,273.1768,273.3236,273.1768,273.1963,2430.0
2023-06-20 13:25:00,279.12,279.32,279.1,279.31,2033.0,273.1963,273.3921,273.1768,273.3823,2033.0
2023-06-20 13:30:00,279.47,279.56,279.45,279.53,2715.0,273.5389,273.627,273.5193,273.5976,2715.0
2023-06-20 13:35:00,279.56,279.57,279.45,279.57,3958.0,273.627,273.6368,273.5193,273.6368,3958.0
2023-06-20 13:40:00,279.63,279.66,279.34,279.38,2500.0,273.6955,273.7249,273.4117,273.4508,2500.0
2023-06-20 13:45:00,279.2,279.39,279.2,279.25,1627.0,273.2746,273.4606,273.2746,273.3236,1627.0
2023-06-20 13:50:00,279.18,279.26,279.06,279.24,5003.0,273.2551,273.3334,273.1376,273.3138,5003.0
2023-06-20 13:55:00,279.2,279.33,279.14,279.18,1900.0,273.2746,273.4019,273.2159,273.2551,1900.0
2023-06-20 14:00:00,279.32,279.68,279.32,279.55,3906.0,273.3921,273.7445,273.3921,273.6172,3906.0
2023-06-20 14:05:00,279.61,279.62,279.29,279.35,3174.0,273.6759,273.6857,273.3627,273.4215,3174.0
2023-06-20 14:10:00,279.27,279.27,278.89,278.89,1701.0,273.3432,273.3432,272.9712,272.9712,1701.0
2023-06-20 14:15:00,278.96,279.04,278.91,279.02,1900.0,273.0397,273.118,272.9908,273.0985,1900.0
2023-06-20 14:20:00,279.03,279.37,279.02,279.31,2645.0,273.1083,273.441,273.0985,273.3823,2645.0
2023-06-20 14:25:00,279.34,279.58,279.34,279.56,1300.0,273.4117,273.6466,273.4117,273.627,1300.0
2023-06-20 14:30:00,279.58,279.58,279.41,279.44,1414.0,273.6466,273.6466,273.4802,273.5096,1414.0
2023-06-20 14:35:00,279.45,279.48,279.23,279.44,1984.0,273.5193,273.5487,273.304,273.5096,1984.0
2023-06-20 14:40:00,279.39,279.39,279.08,279.16,2900.0,273.4606,273.4606,273.1572,273.2355,2900.0
2023-06-20 14:45:00,279.16,279.39,279.16,279.32,1313.0,273.2355,273.4606,273.2355,273.3921,1313.0
2023-06-20 14:50:00,279.32,279.4,279.15,279.21,1861.0,273.3921,273.4704,273.2257,273.2844,1861.0
2023-06-20 14:55:00,279.21,279.21,278.97,279.12,1558.0,273.2844,273.2844,273.0495,273.1963,1558.0
2023-06-20 15:00:00,279.24,279.24,279.04,279.04,1427.0,273.3138,273.3138,273.118,273.118,1427.0
2023-06-20 15:05:00,278.94,279.06,278.8,278.83,2465.0,273.0202,273.1376,272.8831,272.9125,2465.0
2023-06-20 15:10:00,278.88,279.12,278.84,278.98,2761.0,272.9614,273.1963,272.9223,273.0593,2761.0
2023-06-20 15:15:00,278.9,278.95,278.89,278.89,605.0,272.981,273.03,272.9712,272.9712,605.0
2023-06-20 15:20:00,278.87,278.88,278.8,278.84,1594.0,272.9516,272.9614,272.8831,272.9223,1594.0
2023-06-20 15:25:00,278.92,278.94,278.73,278.85,2622.0,273.0006,273.0202,272.8146,272.9321,2622.0
2023-06-20 15:30:00,278.91,278.91,278.41,278.41,4974.0,272.9908,272.9908,272.5014,272.5014,4974.0
2023-06-20 15:35:00,278.42,278.6,278.42,278.6,2672.0,272.5112,272.6874,272.5112,272.6874,2672.0
2023-06-20 15:40:00,278.56,278.57,278.41,278.56,3200.0,272.6482,272.658,272.5014,272.6482,3200.0
2023-06-20 15:45:00,278.61,278.67,278.5,278.58,6473.0,272.6972,272.7559,272.5895,272.6678,6473.0
2023-06-20 15:50:00,278.65,279.05,278.53,278.6,8490.0,272.7363,273.1278,272.6189,272.6874,8490.0
2023-06-20 15:55:00,278.64,279.2,278.59,279.14,41771.0,272.7265,273.2746,272.6776,273.2159,41771.0
2023-06-21 09:30:00,278.89,278.89,278.14,278.65,9242.0,272.9712,272.9712,272.2371,272.7363,9242.0
2023-06-21 09:35:00,278.55,278.55,277.02,277.12,9578.0,272.6384,272.6384,271.1409,271.2388,9578.0
2023-06-21 09:40:00,277.05,278.14,276.79,277.97,7394.0,271.1703,272.2371,270.9158,272.0707,7394.0
2023-06-21 09:45:00,277.97,278.33,277.72,278.33,11085.0,272.0707,272.4231,271.8261,272.4231,11085.0
2023-06-21 09:50:00,278.33,278.33,277.63,277.87,3698.0,272.4231,272.4231,271.738,271.9729,3698.0
2023-06-21 09:55:00,278.09,278.43,278.06,278.13,3816.0,272.1882,272.521,272.1588,272.2274,3816.0
2023-06-21 10:00:00,278.11,279.25,278.11,278.77,14199.0,272.2078,273.3236,272.2078,272.8538,14199.0
2023-06-21 10:05:00,278.91,278.91,278.2,278.6,11960.0,272.9908,272.9908,272.2959,272.6874,11960.0
2023-06-21 10:10:00,278.6,278.92,278.59,278.74,11801.0,272.6874,273.0006,272.6776,272.8244,11801.0
2023-06-21 10:15:00,278.95,279.15,278.89,279.1,3701.0,273.03,273.2257,272.9712,273.1768,3701.0
2023-06-21 10:20:00,279.21,279.41,279.1,279.41,4680.0,273.2844,273.4802,273.1768,273.4802,4680.0
2023-06-21 10:25:00,279.15,279.29,279.0,279.27,4265.0,273.2257,273.3627,273.0789,273.3432,4265.0
2023-06-21 10:30:00,279.22,279.63,279.22,279.49,3868.0,273.2942,273.6955,273.2942,273.5585,3868.0
2023-06-21 10:35:00,279.55,279.55,278.8,279.39,16983.0,273.6172,273.6172,272.8831,273.4606,16983.0
2023-06-21 10:40:00,279.63,279.96,279.63,279.71,1799.0,273.6955,274.0185,273.6955,273.7738,1799.0
2023-06-21 10:45:00,279.76,280.24,279.56,280.05,4694.0,273.8228,274.2926,273.627,274.1066,4694.0
2023-06-21 10:50:00,280.11,280.16,279.75,279.97,2526.0,274.1653,274.2143,273.813,274.0283,2526.0
2023-06-21 10:55:00,279.98,280.71,279.97,280.71,2190.0,274.0381,274.7526,274.0283,274.7526,2190.0
2023-06-21 11:00:00,280.6,280.77,280.55,280.73,2873.0,274.6449,274.8113,274.596,274.7722,2873.0
2023-06-21 11:05:00,280.71,280.98,280.71,280.98,4170.0,274.7526,275.0169,274.7526,275.0169,4170.0
2023-06-21 11:10:00,281.17,281.81,281.17,281.49,3428.0,275.2028,275.8293,275.2028,275.516,3428.0
2023-06-21 11:15:00,281.52,281.68,281.21,281.31,9432.0,275.5454,275.702,275.242,275.3399,9432.0
2023-06-21 11:20:00,281.23,281.56,280.49,280.57,9944.0,275.2616,275.5846,274.5373,274.6156,9944.0
2023-06-21 11:25:00,280.51,281.67,280.51,281.35,2700.0,274.5568,275.6922,274.5568,275.379,2700.0
2023-06-21 11:30:00,281.3,281.77,281.09,281.57,2812.0,275.3301,275.7901,275.1245,275.5943,2812.0
2023-06-21 11:35:00,281.52,282.42,281.52,282.42,3833.0,275.5454,276.4263,275.5454,276.4263,3833.0
2023-06-21 11:40:00,282.5,282.65,282.17,282.28,7320.0,276.5046,276.6514,276.1816,276.2893,7320.0
2023-06-21 11:45:00,282.17,282.4,281.05,281.05,9935.0,276.1816,276.4067,275.0854,275.0854,9935.0
2023-06-21 11:50:00,281.03,281.8,281.03,281.65,5420.0,275.0658,275.8195,275.0658,275.6726,5420.0
2023-06-21 11:55:00,281.65,281.94,281.64,281.87,3025.0,275.6726,275.9565,275.6629,275.888,3025.0
2023-06-21 12:00:00,281.79,282.14,281.71,282.0,1707.0,275.8097,276.1523,275.7314,276.0152,1707.0
2023-06-21 12:05:00,281.98,282.28,281.79,281.8,2508.0,275.9956,276.2893,275.8097,275.8195,2508.0
2023-06-21 12:10:00,281.93,282.07,281.89,282.06,2021.0,275.9467,276.0837,275.9076,276.0739,2021.0
2023-06-21 12:15:00,282.04,282.29,281.96,282.04,2584.0,276.0544,276.2991,275.9761,276.0544,2584.0
2023-06-21 12:20:00,282.11,282.11,281.92,282.07,1927.0,276.1229,276.1229,275.9369,276.0837,1927.0
2023-06-21 12:25:00,281.99,281.99,281.72,281.84,1706.0,276.0054,276.0054,275.7412,275.8586,1706.0
2023-06-21 12:30:00,281.89,282.13,281.86,281.86,3373.0,275.9076,276.1425,275.8782,275.8782,3373.0
2023-06-21 12:35:00,281.76,281.76,281.55,281.69,2282.0,275.7803,275.7803,275.5748,275.7118,2282.0
2023-06-21 12:40:00,281.61,281.62,281.22,281.3,2304.0,275.6335,275.6433,275.2518,275.3301,2304.0
2023-06-21 12:45:00,281.22,281.28,281.04,281.11,2160.0,275.2518,275.3105,275.0756,275.1441,2160.0
2023-06-21 12:50:00,281.21,281.39,281.15,281.26,2537.0,275.242,275.4182,275.1833,275.2909,2537.0
2023-06-21 12:55:00,281.37,281.41,281.1,281.1,1807.0,275.3986,275.4377,275.1343,275.1343,1807.0
2023-06-21 13:00:00,280.98,281.06,280.77,281.06,3846.0,275.0169,275.0952,274.8113,275.0952,3846.0
2023-06-21 13:05:00,281.04,281.28,280.87,281.22,4133.0,275.0756,275.3105,274.9092,275.2518,4133.0
2023-06-21 13:10:00,281.22,281.22,280.76,280.96,6882.0,275.2518,275.2518,274.8015,274.9973,6882.0
2023-06-21 13:15:00,281.02,281.12,281.02,281.03,1400.0,275.056,275.1539,275.056,275.0658,1400.0
2023-06-21 13:20:00,281.03,281.2,281.02,281.03,3371.0,275.0658,275.2322,275.056,275.0658,3371.0
2023-06-21 13:25:00,280.94,281.05,280.69,280.69,2498.0,274.9777,275.0854,274.733,274.733,2498.0
2023-06-21 13:30:00,280.71,280.71,280.44,280.49,1000.0,274.7526,274.7526,274.4883,274.5373,1000.0
2023-06-21 13:35:00,280.43,280.65,280.39,280.65,2225.0,274.4785,274.6939,274.4394,274.6939,2225.0
2023-06-21 13:40:00,280.68,280.87,280.64,280.76,2930.0,274.7232,274.9092,274.6841,274.8015,2930.0
2023-06-21 13:45:00,280.84,280.93,280.7,280.71,2037.0,274.8798,274.9679,274.7428,274.7526,2037.0
2023-06-21 13:50:00,280.47,280.78,280.47,280.78,1366.0,274.5177,274.8211,274.5177,274.8211,1366.0
2023-06-21 13:55:00,280.84,280.95,280.72,280.72,1700.0,274.8798,274.9875,274.7624,274.7624,1700.0
2023-06-21 14:00:00,280.82,281.0,280.65,280.93,3266.0,274.8603,275.0364,274.6939,274.9679,3266.0
2023-06-21 14:05:00,280.84,280.85,280.48,280.63,1600.0,274.8798,274.8896,274.5275,274.6743,1600.0
2023-06-21 14:10:00,280.59,280.7,280.48,280.64,2825.0,274.6351,274.7428,274.5275,274.6841,2825.0
2023-06-21 14:15:00,280.72,280.87,280.66,280.79,2005.0,274.7624,274.9092,274.7037,274.8309,2005.0
2023-06-21 14:20:00,280.84,281.06,280.84,280.87,3245.0,274.8798,275.0952,274.8798,274.9092,3245.0
2023-06-21 14:25:00,280.84,280.85,280.5,280.68,3575.0,274.8798,274.8896,274.5471,274.7232,3575.0
2023-06-21 14:30:00,280.79,281.04,280.68,280.92,2726.0,274.8309,275.0756,274.7232,274.9581,2726.0
2023-06-21 14:35:00,280.91,280.94,280.67,280.76,2305.0,274.9484,274.9777,274.7134,274.8015,2305.0
2023-06-21 14:40:00,280.8,281.08,280.71,281.06,4232.0,274.8407,275.1147,274.7526,275.0952,4232.0
2023-06-21 14:45:00,281.14,281.14,280.8,280.8,4310.0,275.1735,275.1735,274.8407,274.8407,4310.0
2023-06-21 14:50:00,280.94,281.21,280.82,281.16,3878.0,274.9777,275.242,274.8603,275.193,3878.0
2023-06-21 14:55:00,281.08,281.08,280.79,281.06,6637.0,275.1147,275.1147,274.8309,275.0952,6637.0
2023-06-21 15:00:00,281.0,281.12,280.9,280.9,2401.0,275.0364,275.1539,274.9386,274.9386,2401.0
2023-06-21 15:05:00,280.75,281.05,280.72,280.97,3432.0,274.7917,275.0854,274.7624,275.0071,3432.0
2023-06-21 15:10:00,281.03,281.09,280.96,280.96,6086.0,275.0658,275.1245,274.9973,274.9973,6086.0
2023-06-21 15:15:00,281.03,281.07,280.91,281.0,3411.0,275.0658,275.105,274.9484,275.0364,3411.0
2023-06-21 15:20:00,281.01,281.15,280.84,280.94,4166.0,275.0462,275.1833,274.8798,274.9777,4166.0
2023-06-21 15:25:00,280.96,281.1,280.85,280.91,3358.0,274.9973,275.1343,274.8896,274.9484,3358.0
2023-06-21 15:30:00,280.9,280.9,280.25,280.4,14527.0,274.9386,274.9386,274.3024,274.4492,14527.0
2023-06-21 15:35:00,280.38,280.75,280.34,280.63,6576.0,274.4296,274.7917,274.3905,274.6743,6576.0
2023-06-21 15:40:00,280.8,281.09,280.8,281.03,5144.0,274.8407,275.1245,274.8407,275.0658,5144.0
2023-06-21 15:45:00,280.99,281.15,280.83,280.94,10629.0,275.0267,275.1833,274.8701,274.9777,10629.0
2023-06-21 15:50:00,281.01,281.34,280.92,281.05,14766.0,275.0462,275.3692,274.9581,275.0854,14766.0
2023-06-21 15:55:00,281.06,281.19,280.67,281.16,59672.0,275.0952,275.2224,274.7134,275.193,59672.0
2023-06-22 09:30:00,281.75,282.26,280.85,281.39,13369.0,275.7705,276.2697,274.8896,275.4182,13369.0
2023-06-22 09:35:00,281.38,281.71,280.83,281.17,6489.0,275.4084,275.7314,274.8701,275.2028,6489.0
2023-06-22 09:40:00,281.18,281.18,280.86,280.9,800.0,275.2126,275.2126,274.8994,274.9386,800.0
2023-06-22 09:45:00,280.72,280.96,280.6,280.95,2049.0,274.7624,274.9973,274.6449,274.9875,2049.0
2023-06-22 09:50:00,280.56,281.25,280.52,281.03,5821.0,274.6058,275.2811,274.5666,275.0658,5821.0
2023-06-22 09:55:00,281.16,281.75,281.05,281.55,3399.0,275.193,275.7705,275.0854,275.5748,3399.0
2023-06-22 10:00:00,281.35,282.0,281.25,282.0,16100.0,275.379,276.0152,275.2811,276.0152,16100.0
2023-06-22 10:05:00,281.93,282.74,281.77,282.74,9084.0,275.9467,276.7395,275.7901,276.7395,9084.0
2023-06-22 10:10:00,282.62,282.9,282.49,282.84,5268.0,276.6221,276.8961,276.4948,276.8374,5268.0
2023-06-22 10:15:00,282.89,283.09,282.52,282.52,2851.0,276.8863,277.0821,276.5242,276.5242,2851.0
2023-06-22 10:20:00,282.17,282.17,281.91,281.94,1800.0,276.1816,276.1816,275.9271,275.9565,1800.0
2023-06-22 10:25:00,282.01,282.3,281.9,282.14,3619.0,276.025,276.3089,275.9173,276.1523,3619.0
2023-06-22 10:30:00,282.16,282.58,282.15,282.44,2101.0,276.1718,276.5829,276.162,276.4459,2101.0
2023-06-22 10:35:00,282.44,282.44,281.99,282.02,2100.0,276.4459,276.4459,276.0054,276.0348,2100.0
2023-06-22 10:40:00,281.95,282.07,281.67,281.88,3019.0,275.9663,276.0837,275.6922,275.8978,3019.0
2023-06-22 10:45:00,281.82,281.94,281.7,281.8,2102.0,275.839,275.9565,275.7216,275.8195,2102.0
2023-06-22 10:50:00,281.84,282.05,281.83,281.87,3957.0,275.8586,276.0642,275.8488,275.888,3957.0
2023-06-22 10:55:00,281.89,281.91,281.7,281.8,1504.0,275.9076,275.9271,275.7216,275.8195,1504.0
2023-06-22 11:00:00,281.8,282.0,281.79,282.0,2055.0,275.8195,276.0152,275.8097,276.0152,2055.0
2023-06-22 11:05:00,282.01,282.31,282.01,282.07,1381.0,276.025,276.3186,276.025,276.0837,1381.0
2023-06-22 11:10:00,282.07,282.07,281.82,281.82,921.0,276.0837,276.0837,275.839,275.839,921.0
2023-06-22 11:15:00,281.86,282.12,281.32,281.34,10561.0,275.8782,276.1327,275.3497,275.3692,10561.0
2023-06-22 11:20:00,281.07,281.42,281.0,281.42,1943.0,275.105,275.4475,275.0364,275.4475,1943.0
2023-06-22 11:25:00,281.56,281.71,281.51,281.57,2600.0,275.5846,275.7314,275.5356,275.5943,2600.0
2023-06-22 11:30:00,281.46,281.66,281.4,281.61,3102.0,275.4867,275.6824,275.428,275.6335,3102.0
2023-06-22 11:35:00,281.67,282.51,281.67,282.13,3701.0,275.6922,276.5144,275.6922,276.1425,3701.0
2023-06-22 11:40:00,282.19,282.65,282.19,282.48,3393.0,276.2012,276.6514,276.2012,276.485,3393.0
2023-06-22 11:45:00,282.41,282.7,282.41,282.57,2701.0,276.4165,276.7004,276.4165,276.5731,2701.0
2023-06-22 11:50:00,282.55,282.8,282.49,282.75,3106.0,276.5535,276.7982,276.4948,276.7493,3106.0
2023-06-22 11:55:00,282.71,283.01,282.68,283.0,2568.0,276.7102,277.0038,276.6808,276.994,2568.0
2023-06-22 12:00:00,283.01,283.03,282.38,282.38,2290.0,277.0038,277.0234,276.3872,276.3872,2290.0
2023-06-22 12:05:00,282.23,282.23,281.97,282.1,2017.0,276.2403,276.2403,275.9859,276.1131,2017.0
2023-06-22 12:10:00,282.06,282.34,282.02,282.31,1558.0,276.0739,276.348,276.0348,276.3186,1558.0
2023-06-22 12:15:00,282.22,282.22,282.16,282.16,400.0,276.2306,276.2306,276.1718,276.1718,400.0
2023-06-22 12:20:00,282.07,282.09,282.07,282.09,200.0,276.0837,276.1033,276.0837,276.1033,200.0
2023-06-22 12:25:00,282.16,282.27,282.11,282.2,2327.0,276.1718,276.2795,276.1229,276.211,2327.0
2023-06-22 12:30:00,282.21,282.27,282.21,282.23,1928.0,276.2208,276.2795,276.2208,276.2403,1928.0
2023-06-22 12:35:00,282.33,282.68,282.33,282.35,4690.0,276.3382,276.6808,276.3382,276.3578,4690.0
2023-06-22 12:40:00,282.25,282.36,282.23,282.26,1891.0,276.2599,276.3676,276.2403,276.2697,1891.0
2023-06-22 12:45:00,282.31,282.31,282.24,282.29,1042.0,276.3186,276.3186,276.2501,276.2991,1042.0
2023-06-22 12:50:00,282.31,282.5,282.31,282.47,2111.0,276.3186,276.5046,276.3186,276.4752,2111.0
2023-06-22 12:55:00,282.44,282.79,282.41,282.69,3957.0,276.4459,276.7885,276.4165,276.6906,3957.0
2023-06-22 13:00:00,282.64,282.78,282.24,282.24,2793.0,276.6416,276.7787,276.2501,276.2501,2793.0
2023-06-22 13:05:00,282.19,282.45,282.12,282.27,1603.0,276.2012,276.4557,276.1327,276.2795,1603.0
2023-06-22 13:10:00,282.18,282.25,281.95,281.95,1200.0,276.1914,276.2599,275.9663,275.9663,1200.0
2023-06-22 13:15:00,281.92,282.34,281.85,282.34,3516.0,275.9369,276.348,275.8684,276.348,3516.0
2023-06-22 13:20:00,282.34,282.34,282.23,282.34,2526.0,276.348,276.348,276.2403,276.348,2526.0
2023-06-22 13:25:00,282.2,282.23,282.02,282.1,2723.0,276.211,276.2403,276.0348,276.1131,2723.0
2023-06-22 13:30:00,282.12,282.19,282.02,282.09,2312.0,276.1327,276.2012,276.0348,276.1033,2312.0
2023-06-22 13:35:00,282.02,282.14,281.9,282.14,2505.0,276.0348,276.1523,275.9173,276.1523,2505.0
2023-06-22 13:40:00,282.19,282.28,282.19,282.25,1300.0,276.2012,276.2893,276.2012,276.2599,1300.0
2023-06-22 13:45:00,282.26,282.34,282.02,282.02,4747.0,276.2697,276.348,276.0348,276.0348,4747.0
2023-06-22 13:50:00,282.0,282.13,282.0,282.01,1136.0,276.0152,276.1425,276.0152,276.025,1136.0
2023-06-22 13:55:00,282.15,282.16,281.95,282.06,4967.0,276.162,276.1718,275.9663,276.0739,4967.0
2023-06-22 14:00:00,282.07,282.21,282.07,282.21,952.0,276.0837,276.2208,276.0837,276.2208,952.0
2023-06-22 14:05:00,282.15,282.27,282.15,282.22,1601.0,276.162,276.2795,276.162,276.2306,1601.0
2023-06-22 14:10:00,282.17,282.27,282.11,282.2,4193.0,276.1816,276.2795,276.1229,276.211,4193.0
2023-06-22 14:15:00,282.24,282.24,282.08,282.12,1266.0,276.2501,276.2501,276.0935,276.1327,1266.0
2023-06-22 14:20:00,282.15,282.35,282.14,282.26,4060.0,276.162,276.3578,276.1523,276.2697,4060.0
2023-06-22 14:25:00,282.35,282.8,282.35,282.8,2939.0,276.3578,276.7982,276.3578,276.7982,2939.0
2023-06-22 14:30:00,282.83,282.97,282.51,282.58,3920.0,276.8276,276.9646,276.5144,276.5829,3920.0
2023-06-22 14:35:00,282.54,282.81,282.54,282.72,952.0,276.5438,276.808,276.5438,276.7199,952.0
2023-06-22 14:40:00,282.73,282.74,282.67,282.67,1475.0,276.7297,276.7395,276.671,276.671,1475.0
2023-06-22 14:45:00,282.68,282.68,282.5,282.5,15380.0,276.6808,276.6808,276.5046,276.5046,15380.0
2023-06-22 14:50:00,282.62,282.66,282.51,282.62,2266.0,276.6221,276.6612,276.5144,276.6221,2266.0
2023-06-22 14:55:00,282.61,282.77,282.61,282.7,2789.0,276.6123,276.7689,276.6123,276.7004,2789.0
2023-06-22 15:00:00,282.79,283.13,282.79,282.97,1569.0,276.7885,277.1212,276.7885,276.9646,1569.0
2023-06-22 15:05:00,282.94,283.02,282.79,282.79,2527.0,276.9353,277.0136,276.7885,276.7885,2527.0
2023-06-22 15:10:00,282.77,283.04,282.75,283.04,2965.0,276.7689,277.0331,276.7493,277.0331,2965.0
2023-06-22 15:15:00,283.15,283.15,283.03,283.06,2400.0,277.1408,277.1408,277.0234,277.0527,2400.0
2023-06-22 15:20:00,283.06,283.24,283.05,283.19,2875.0,277.0527,277.2289,277.0429,277.18,2875.0
2023-06-22 15:25:00,283.26,283.32,283.15,283.15,1747.0,277.2485,277.3072,277.1408,277.1408,1747.0
2023-06-22 15:30:00,282.9,282.97,282.78,282.97,2921.0,276.8961,276.9646,276.7787,276.9646,2921.0
2023-06-22 15:35:00,282.93,283.29,282.93,283.29,3618.0,276.9255,277.2778,276.9255,277.2778,3618.0
2023-06-22 15:40:00,283.35,283.35,283.21,283.21,4500.0,277.3366,277.3366,277.1995,277.1995,4500.0
2023-06-22 15:45:00,283.21,283.44,283.21,283.27,9528.0,277.1995,277.4247,277.1995,277.2583,9528.0
2023-06-22 15:50:00,283.32,283.47,283.13,283.47,15756.0,277.3072,277.454,277.1212,277.454,15756.0
2023-06-22 15:55:00,283.51,283.72,283.3,283.68,35315.0,277.4932,277.6987,277.2876,277.6596,35315.0
2023-06-23 09:30:00,281.87,282.46,280.9,281.53,5840.0,275.888,276.4655,274.9386,275.5552,5840.0
2023-06-23 09:35:00,281.11,281.24,280.59,281.15,3102.0,275.1441,275.2714,274.6351,275.1833,3102.0
2023-06-23 09:40:00,281.32,281.33,281.32,281.32,134.0,275.3497,275.3594,275.3497,275.3497,134.0
2023-06-23 09:45:00,281.51,281.59,280.52,280.67,1200.0,275.5356,275.6139,274.5666,274.7134,1200.0
2023-06-23 09:50:00,280.42,281.32,280.42,281.07,3186.0,274.4688,275.3497,274.4688,275.105,3186.0
2023-06-23 09:55:00,281.06,281.23,280.78,281.11,4671.0,275.0952,275.2616,274.8211,275.1441,4671.0
2023-06-23 10:00:00,280.99,281.03,280.74,281.03,1135.0,275.0267,275.0658,274.782,275.0658,1135.0
2023-06-23 10:05:00,281.13,281.28,280.95,281.1,2630.0,275.1637,275.3105,274.9875,275.1343,2630.0
2023-06-23 10:10:00,281.11,281.53,281.06,281.5,2176.0,275.1441,275.5552,275.0952,275.5258,2176.0
2023-06-23 10:15:00,281.45,281.49,280.95,281.15,1401.0,275.4769,275.516,274.9875,275.1833,1401.0
2023-06-23 10:20:00,281.18,281.45,281.17,281.45,1519.0,275.2126,275.4769,275.2028,275.4769,1519.0
2023-06-23 10:25:00,281.41,281.41,281.13,281.19,900.0,275.4377,275.4377,275.1637,275.2224,900.0
2023-06-23 10:30:00,281.19,281.19,280.21,280.53,2764.0,275.2224,275.2224,274.2632,274.5764,2764.0
2023-06-23 10:35:00,280.38,280.38,279.87,280.14,2345.0,274.4296,274.4296,273.9304,274.1947,2345.0
2023-06-23 10:40:00,280.07,280.29,280.01,280.29,1925.0,274.1262,274.3415,274.0675,274.3415,1925.0
2023-06-23 10:45:00,280.3,280.3,280.15,280.24,1901.0,274.3513,274.3513,274.2045,274.2926,1901.0
2023-06-23 10:50:00,280.3,280.3,279.38,279.38,3439.0,274.3513,274.3513,273.4508,273.4508,3439.0
2023-06-23 10:55:00,279.37,279.57,279.34,279.57,2200.0,273.441,273.6368,273.4117,273.6368,2200.0
2023-06-23 11:00:00,279.6,279.62,279.37,279.37,3048.0,273.6662,273.6857,273.441,273.441,3048.0
2023-06-23 11:05:00,279.4,279.58,279.33,279.45,1705.0,273.4704,273.6466,273.4019,273.5193,1705.0
2023-06-23 11:10:00,279.48,279.49,279.29,279.29,1937.0,273.5487,273.5585,273.3627,273.3627,1937.0
2023-06-23 11:15:00,279.38,279.38,278.94,279.11,5187.0,273.4508,273.4508,273.0202,273.1866,5187.0
2023-06-23 11:20:00,279.14,279.26,279.03,279.17,2098.0,273.2159,273.3334,273.1083,273.2453,2098.0
2023-06-23 11:25:00,279.05,279.06,278.94,279.04,2941.0,273.1278,273.1376,273.0202,273.118,2941.0
2023-06-23 11:30:00,279.09,279.17,278.7,278.7,2302.0,273.167,273.2453,272.7853,272.7853,2302.0
2023-06-23 11:35:00,278.77,279.01,278.73,278.82,2973.0,272.8538,273.0887,272.8146,272.9027,2973.0
2023-06-23 11:40:00,278.8,278.96,278.73,278.87,2630.0,272.8831,273.0397,272.8146,272.9516,2630.0
2023-06-23 11:45:00,278.8,278.81,278.36,278.36,3231.0,272.8831,272.8929,272.4525,272.4525,3231.0
2023-06-23 11:50:00,278.37,278.37,278.13,278.25,1055.0,272.4623,272.4623,272.2274,272.3448,1055.0
2023-06-23 11:55:00,278.3,278.76,278.29,278.29,2444.0,272.3937,272.844,272.384,272.384,2444.0
2023-06-23 12:00:00,278.35,278.55,278.33,278.5,2419.0,272.4427,272.6384,272.4231,272.5895,2419.0
2023-06-23 12:05:00,278.5,278.51,278.24,278.26,3250.0,272.5895,272.5993,272.335,272.3546,3250.0
2023-06-23 12:10:00,278.24,278.41,278.06,278.32,5292.0,272.335,272.5014,272.1588,272.4133,5292.0
2023-06-23 12:15:00,278.31,278.45,278.22,278.23,4942.0,272.4035,272.5406,272.3154,272.3252,4942.0
2023-06-23 12:20:00,278.17,278.17,277.8,277.92,2295.0,272.2665,272.2665,271.9044,272.0218,2295.0
2023-06-23 12:25:00,277.91,278.0,277.71,277.86,2900.0,272.012,272.1001,271.8163,271.9631,2900.0
2023-06-23 12:30:00,277.85,277.85,277.52,277.64,4764.0,271.9533,271.9533,271.6303,271.7478,4764.0
2023-06-23 12:35:00,277.65,277.71,277.44,277.61,6774.0,271.7575,271.8163,271.552,271.7184,6774.0
2023-06-23 12:40:00,277.56,277.58,277.43,277.48,4727.0,271.6694,271.689,271.5422,271.5911,4727.0
2023-06-23 12:45:00,277.48,278.24,277.47,278.23,5732.0,271.5911,272.335,271.5814,272.3252,5732.0
2023-06-23 12:50:00,278.26,278.26,277.66,277.66,1700.0,272.3546,272.3546,271.7673,271.7673,1700.0
2023-06-23 12:55:00,277.68,277.84,277.65,277.76,1299.0,271.7869,271.9435,271.7575,271.8652,1299.0
2023-06-23 13:00:00,277.77,278.22,277.66,278.17,20197.0,271.875,272.3154,271.7673,272.2665,20197.0
2023-06-23 13:05:00,278.29,278.47,278.17,278.23,5787.0,272.384,272.5601,272.2665,272.3252,5787.0
2023-06-23 13:10:00,278.17,278.29,277.98,278.14,3621.0,272.2665,272.384,272.0805,272.2371,3621.0
2023-06-23 13:15:00,278.07,278.08,277.86,277.88,3824.0,272.1686,272.1784,271.9631,271.9827,3824.0
2023-06-23 13:20:00,277.92,277.92,277.52,277.74,6359.0,272.0218,272.0218,271.6303,271.8456,6359.0
2023-06-23 13:25:00,277.73,277.79,277.46,277.52,2200.0,271.8358,271.8946,271.5716,271.6303,2200.0
2023-06-23 13:30:00,277.56,277.91,277.46,277.77,6803.0,271.6694,272.012,271.5716,271.875,6803.0
2023-06-23 13:35:00,277.74,277.78,277.53,277.53,4100.0,271.8456,271.8848,271.6401,271.6401,4100.0
2023-06-23 13:40:00,277.62,277.7,277.46,277.57,5231.0,271.7282,271.8065,271.5716,271.6792,5231.0
2023-06-23 13:45:00,277.52,277.7,277.48,277.59,5959.0,271.6303,271.8065,271.5911,271.6988,5959.0
2023-06-23 13:50:00,277.67,277.67,277.49,277.52,3824.0,271.7771,271.7771,271.6009,271.6303,3824.0
2023-06-23 13:55:00,277.55,277.82,277.52,277.64,8703.0,271.6597,271.9239,271.6303,271.7478,8703.0
2023-06-23 14:00:00,277.62,277.62,276.79,276.88,6185.0,271.7282,271.7282,270.9158,271.0039,6185.0
2023-06-23 14:05:00,276.79,276.94,276.45,276.56,4804.0,270.9158,271.0626,270.583,270.6907,4804.0
2023-06-23 14:10:00,276.57,276.73,276.42,276.57,4273.0,270.7005,270.8571,270.5536,270.7005,4273.0
2023-06-23 14:15:00,276.58,276.77,276.4,276.74,6179.0,270.7102,270.8962,270.5341,270.8669,6179.0
2023-06-23 14:20:00,276.71,277.01,276.69,276.86,7189.0,270.8375,271.1311,270.8179,270.9843,7189.0
2023-06-23 14:25:00,276.91,277.27,276.85,277.1,7050.0,271.0332,271.3856,270.9745,271.2192,7050.0
2023-06-23 14:30:00,277.07,277.54,277.06,277.24,5669.0,271.1898,271.6499,271.1801,271.3562,5669.0
2023-06-23 14:35:00,277.19,277.2,276.75,276.75,3155.0,271.3073,271.3171,270.8766,270.8766,3155.0
2023-06-23 14:40:00,276.74,276.81,276.57,276.66,4800.0,270.8669,270.9354,270.7005,270.7886,4800.0
2023-06-23 14:45:00,276.67,276.8,276.44,276.8,5538.0,270.7983,270.9256,270.5732,270.9256,5538.0
2023-06-23 14:50:00,276.81,277.08,276.73,276.95,6935.0,270.9354,271.1996,270.8571,271.0724,6935.0
2023-06-23 14:55:00,276.99,276.99,276.78,276.91,4412.0,271.1115,271.1115,270.906,271.0332,4412.0
2023-06-23 15:00:00,276.91,276.91,276.71,276.79,4197.0,271.0332,271.0332,270.8375,270.9158,4197.0
2023-06-23 15:05:00,276.84,277.08,276.77,277.08,5384.0,270.9647,271.1996,270.8962,271.1996,5384.0
2023-06-23 15:10:00,277.08,277.39,277.01,277.01,8078.0,271.1996,271.5031,271.1311,271.1311,8078.0
2023-06-23 15:15:00,276.99,277.41,276.95,277.41,5792.0,271.1115,271.5226,271.0724,271.5226,5792.0
2023-06-23 15:20:00,277.43,277.49,277.18,277.26,5516.0,271.5422,271.6009,271.2975,271.3758,5516.0
2023-06-23 15:25:00,277.26,277.94,277.22,277.85,6865.0,271.3758,272.0414,271.3367,271.9533,6865.0
2023-06-23 15:30:00,277.91,277.99,277.68,277.88,6829.0,272.012,272.0903,271.7869,271.9827,6829.0
2023-06-23 15:35:00,277.94,278.55,277.94,278.55,10825.0,272.0414,272.6384,272.0414,272.6384,10825.0
2023-06-23 15:40:00,278.62,278.92,278.5,278.92,9287.0,272.707,273.0006,272.5895,273.0006,9287.0
2023-06-23 15:45:00,278.92,279.24,278.91,279.06,13710.0,273.0006,273.3138,272.9908,273.1376,13710.0
2023-06-23 15:50:00,279.16,279.25,278.44,278.97,26984.0,273.2355,273.3236,272.5308,273.0495,26984.0
2023-06-23 15:55:00,278.9,279.25,278.51,278.74,60959.0,272.981,273.3236,272.5993,272.8244,60959.0
2023-06-26 09:30:00,279.92,280.96,279.63,280.96,10480.0,273.9794,274.9973,273.6955,274.9973,10480.0
2023-06-26 09:35:00,280.34,280.72,280.22,280.72,450.0,274.3905,274.7624,274.273,274.7624,450.0
2023-06-26 09:40:00,279.91,281.84,279.9,281.56,1898.0,273.9696,275.8586,273.9598,275.5846,1898.0
2023-06-26 09:45:00,281.93,282.28,281.7,282.04,2355.0,275.9467,276.2893,275.7216,276.0544,2355.0
2023-06-26 09:50:00,281.54,282.0,281.54,281.69,1900.0,275.565,276.0152,275.565,275.7118,1900.0
2023-06-26 09:55:00,281.76,282.21,281.54,281.7,5631.0,275.7803,276.2208,275.565,275.7216,5631.0
2023-06-26 10:00:00,281.84,281.98,281.5,281.59,7137.0,275.8586,275.9956,275.5258,275.6139,7137.0
2023-06-26 10:05:00,281.79,282.78,281.78,282.78,14389.0,275.8097,276.7787,275.7999,276.7787,14389.0
2023-06-26 10:10:00,282.64,282.73,281.9,282.0,3206.0,276.6416,276.7297,275.9173,276.0152,3206.0
2023-06-26 10:15:00,282.23,282.28,281.86,281.86,3045.0,276.2403,276.2893,275.8782,275.8782,3045.0
2023-06-26 10:20:00,281.69,281.7,281.3,281.42,2741.0,275.7118,275.7216,275.3301,275.4475,2741.0
2023-06-26 10:25:00,281.28,281.34,281.04,281.15,2806.0,275.3105,275.3692,275.0756,275.1833,2806.0
2023-06-26 10:30:00,281.13,281.14,280.76,280.76,2313.0,275.1637,275.1735,274.8015,274.8015,2313.0
2023-06-26 10:35:00,280.66,280.66,280.42,280.42,1077.0,274.7037,274.7037,274.4688,274.4688,1077.0
2023-06-26 10:40:00,280.27,281.04,280.18,281.04,900.0,274.3219,275.0756,274.2338,275.0756,900.0
2023-06-26 10:45:00,280.81,281.28,280.8,281.28,771.0,274.8505,275.3105,274.8407,275.3105,771.0
2023-06-26 10:50:00,281.3,281.3,281.17,281.21,876.0,275.3301,275.3301,275.2028,275.242,876.0
2023-06-26 10:55:00,281.14,281.15,281.0,281.08,1107.0,275.1735,275.1833,275.0364,275.1147,1107.0
2023-06-26 11:00:00,281.11,281.11,281.11,281.11,100.0,275.1441,275.1441,275.1441,275.1441,100.0
2023-06-26 11:05:00,280.94,280.94,280.31,280.31,2752.0,274.9777,274.9777,274.3611,274.3611,2752.0
2023-06-26 11:10:00,280.42,280.73,280.31,280.73,2542.0,274.4688,274.7722,274.3611,274.7722,2542.0
2023-06-26 11:15:00,280.67,280.68,280.57,280.66,1225.0,274.7134,274.7232,274.6156,274.7037,1225.0
2023-06-26 11:20:00,280.64,280.64,280.45,280.46,1469.0,274.6841,274.6841,274.4981,274.5079,1469.0
2023-06-26 11:25:00,280.59,280.59,280.4,280.55,800.0,274.6351,274.6351,274.4492,274.596,800.0
2023-06-26 11:30:00,280.44,280.85,280.44,280.85,1385.0,274.4883,274.8896,274.4883,274.8896,1385.0
2023-06-26 11:35:00,280.79,280.79,280.65,280.74,1524.0,274.8309,274.8309,274.6939,274.782,1524.0
2023-06-26 11:40:00,280.66,280.66,280.53,280.61,1803.0,274.7037,274.7037,274.5764,274.6547,1803.0
2023-06-26 11:45:00,280.68,281.05,280.66,281.0,2817.0,274.7232,275.0854,274.7037,275.0364,2817.0
2023-06-26 11:50:00,280.95,281.18,280.71,280.81,1713.0,274.9875,275.2126,274.7526,274.8505,1713.0
2023-06-26 11:55:00,280.75,281.03,280.67,280.88,1815.0,274.7917,275.0658,274.7134,274.919,1815.0
2023-06-26 12:00:00,280.9,280.94,280.51,280.71,2193.0,274.9386,274.9777,274.5568,274.7526,2193.0
2023-06-26 12:05:00,280.58,280.58,280.11,280.13,2335.0,274.6254,274.6254,274.1653,274.1849,2335.0
2023-06-26 12:10:00,280.07,280.07,279.9,279.97,1120.0,274.1262,274.1262,273.9598,274.0283,1120.0
2023-06-26 12:15:00,279.99,280.25,279.95,280.13,2000.0,274.0479,274.3024,274.0087,274.1849,2000.0
2023-06-26 12:20:00,280.14,280.65,280.14,280.65,900.0,274.1947,274.6939,274.1947,274.6939,900.0
2023-06-26 12:25:00,280.72,280.72,280.41,280.41,2756.0,274.7624,274.7624,274.459,274.459,2756.0
2023-06-26 12:30:00,280.5,280.5,280.28,280.29,1100.0,274.5471,274.5471,274.3317,274.3415,1100.0
2023-06-26 12:35:00,280.31,280.37,280.15,280.15,1354.0,274.3611,274.4198,274.2045,274.2045,1354.0
2023-06-26 12:40:00,280.13,280.21,280.07,280.21,811.0,274.1849,274.2632,274.1262,274.2632,811.0
2023-06-26 12:45:00,280.1,280.24,280.06,280.14,1100.0,274.1555,274.2926,274.1164,274.1947,1100.0
2023-06-26 12:50:00,280.26,280.5,280.25,280.5,703.0,274.3121,274.5471,274.3024,274.5471,703.0
2023-06-26 12:55:00,280.55,280.56,280.36,280.41,1210.0,274.596,274.6058,274.41,274.459,1210.0
2023-06-26 13:00:00,280.41,280.41,280.18,280.23,1152.0,274.459,274.459,274.2338,274.2828,1152.0
2023-06-26 13:05:00,280.17,280.41,280.17,280.33,900.0,274.2241,274.459,274.2241,274.3807,900.0
2023-06-26 13:10:00,280.31,280.37,280.31,280.33,1000.0,274.3611,274.4198,274.3611,274.3807,1000.0
2023-06-26 13:15:00,280.4,280.72,280.4,280.72,600.0,274.4492,274.7624,274.4492,274.7624,600.0
2023-06-26 13:20:00,280.63,280.69,280.63,280.69,321.0,274.6743,274.733,274.6743,274.733,321.0
2023-06-26 13:25:00,280.62,280.76,280.54,280.76,2445.0,274.6645,274.8015,274.5862,274.8015,2445.0
2023-06-26 13:30:00,280.82,280.83,280.77,280.82,900.0,274.8603,274.8701,274.8113,274.8603,900.0
2023-06-26 13:35:00,280.74,280.78,280.34,280.61,2000.0,274.782,274.8211,274.3905,274.6547,2000.0
2023-06-26 13:40:00,280.75,280.95,280.62,280.94,2270.0,274.7917,274.9875,274.6645,274.9777,2270.0
2023-06-26 13:45:00,280.88,281.01,280.86,280.93,800.0,274.919,275.0462,274.8994,274.9679,800.0
2023-06-26 13:50:00,280.94,281.0,280.77,280.8,3101.0,274.9777,275.0364,274.8113,274.8407,3101.0
2023-06-26 13:55:00,280.85,280.96,280.78,280.91,1202.0,274.8896,274.9973,274.8211,274.9484,1202.0
2023-06-26 14:00:00,280.78,280.9,280.78,280.78,2284.0,274.8211,274.9386,274.8211,274.8211,2284.0
2023-06-26 14:05:00,280.86,280.86,280.47,280.48,2512.0,274.8994,274.8994,274.5177,274.5275,2512.0
2023-06-26 14:10:00,280.55,280.65,280.22,280.23,2649.0,274.596,274.6939,274.273,274.2828,2649.0
2023-06-26 14:15:00,280.34,280.34,279.73,279.73,2223.0,274.3905,274.3905,273.7934,273.7934,2223.0
2023-06-26 14:20:00,279.72,279.74,279.53,279.59,6230.0,273.7836,273.8032,273.5976,273.6564,6230.0
2023-06-26 14:25:00,279.69,279.95,279.66,279.93,4602.0,273.7542,274.0087,273.7249,273.9892,4602.0
2023-06-26 14:30:00,279.9,280.3,279.9,280.3,3025.0,273.9598,274.3513,273.9598,274.3513,3025.0
2023-06-26 14:35:00,280.44,280.44,280.18,280.42,2871.0,274.4883,274.4883,274.2338,274.4688,2871.0
2023-06-26 14:40:00,280.39,280.49,280.27,280.49,4282.0,274.4394,274.5373,274.3219,274.5373,4282.0
2023-06-26 14:45:00,280.5,280.53,280.4,280.53,1934.0,274.5471,274.5764,274.4492,274.5764,1934.0
2023-06-26 14:50:00,280.55,280.6,280.45,280.47,2951.0,274.596,274.6449,274.4981,274.5177,2951.0
2023-06-26 14:55:00,280.46,280.46,279.96,280.05,2548.0,274.5079,274.5079,274.0185,274.1066,2548.0
2023-06-26 15:00:00,280.06,280.2,280.06,280.15,2400.0,274.1164,274.2534,274.1164,274.2045,2400.0
2023-06-26 15:05:00,280.15,280.19,279.94,279.99,2853.0,274.2045,274.2436,273.9989,274.0479,2853.0
2023-06-26 15:10:00,279.98,280.13,279.97,279.97,4473.0,274.0381,274.1849,274.0283,274.0283,4473.0
2023-06-26 15:15:00,280.04,280.51,279.98,280.5,1805.0,274.0968,274.5568,274.0381,274.5471,1805.0
2023-06-26 15:20:00,280.56,280.61,280.27,280.39,5091.0,274.6058,274.6547,274.3219,274.4394,5091.0
2023-06-26 15:25:00,280.36,280.37,280.26,280.28,2758.0,274.41,274.4198,274.3121,274.3317,2758.0
2023-06-26 15:30:00,280.28,280.39,280.11,280.38,5605.0,274.3317,274.4394,274.1653,274.4296,5605.0
2023-06-26 15:35:00,280.37,280.75,280.35,280.74,6473.0,274.4198,274.7917,274.4002,274.782,6473.0
2023-06-26 15:40:00,280.73,280.73,280.62,280.68,3863.0,274.7722,274.7722,274.6645,274.7232,3863.0
2023-06-26 15:45:00,280.65,280.65,280.4,280.63,7643.0,274.6939,274.6939,274.4492,274.6743,7643.0
2023-06-26 15:50:00,280.65,280.65,280.41,280.48,15020.0,274.6939,274.6939,274.459,274.5275,15020.0
2023-06-26 15:55:00,280.46,280.67,280.08,280.47,34192.0,274.5079,274.7134,274.136,274.5177,34192.0
2023-06-27 09:30:00,281.29,282.26,280.92,281.48,11634.0,275.3203,276.2697,274.9581,275.5063,11634.0
2023-06-27 09:35:00,281.5,282.02,281.46,281.46,1455.0,275.5258,276.0348,275.4867,275.4867,1455.0
2023-06-27 09:40:00,281.5,282.6,281.5,282.35,3072.0,275.5258,276.6025,275.5258,276.3578,3072.0
2023-06-27 09:45:00,282.33,282.33,281.7,281.91,2804.0,276.3382,276.3382,275.7216,275.9271,2804.0
2023-06-27 09:50:00,282.12,282.12,281.5,281.59,1717.0,276.1327,276.1327,275.5258,275.6139,1717.0
2023-06-27 09:55:00,281.59,281.92,281.35,281.69,4329.0,275.6139,275.9369,275.379,275.7118,4329.0
2023-06-27 10:00:00,282.05,282.05,281.45,281.53,2342.0,276.0642,276.0642,275.4769,275.5552,2342.0
2023-06-27 10:05:00,281.43,281.43,281.17,281.17,1522.0,275.4573,275.4573,275.2028,275.2028,1522.0
2023-06-27 10:10:00,281.36,281.44,281.14,281.3,1700.0,275.3888,275.4671,275.1735,275.3301,1700.0
2023-06-27 10:15:00,281.31,281.58,281.3,281.54,2902.0,275.3399,275.6041,275.3301,275.565,2902.0
2023-06-27 10:20:00,281.56,282.04,281.43,282.04,1172.0,275.5846,276.0544,275.4573,276.0544,1172.0
2023-06-27 10:25:00,282.13,282.17,282.07,282.07,600.0,276.1425,276.1816,276.0837,276.0837,600.0
2023-06-27 10:30:00,282.18,282.18,281.79,282.03,2458.0,276.1914,276.1914,275.8097,276.0446,2458.0
2023-06-27 10:35:00,282.23,282.46,282.19,282.46,1101.0,276.2403,276.4655,276.2012,276.4655,1101.0
2023-06-27 10:40:00,282.59,282.75,282.42,282.59,2006.0,276.5927,276.7493,276.4263,276.5927,2006.0
2023-06-27 10:45:00,282.69,283.35,282.66,283.35,3808.0,276.6906,277.3366,276.6612,277.3366,3808.0
2023-06-27 10:50:00,283.31,283.42,282.98,282.99,4623.0,277.2974,277.4051,276.9744,276.9842,4623.0
2023-06-27 10:55:00,282.84,283.03,282.83,282.83,1100.0,276.8374,277.0234,276.8276,276.8276,1100.0
2023-06-27 11:00:00,282.81,282.83,282.29,282.29,2523.0,276.808,276.8276,276.2991,276.2991,2523.0
2023-06-27 11:05:00,282.31,283.38,282.31,283.26,6185.0,276.3186,277.3659,276.3186,277.2485,6185.0
2023-06-27 11:10:00,283.26,283.27,282.88,283.18,5910.0,277.2485,277.2583,276.8765,277.1702,5910.0
2023-06-27 11:15:00,283.37,283.37,283.16,283.28,3750.0,277.3561,277.3561,277.1506,277.2681,3750.0
2023-06-27 11:20:00,283.3,283.76,283.3,283.63,4164.0,277.2876,277.7379,277.2876,277.6106,4164.0
2023-06-27 11:25:00,283.69,283.83,283.68,283.79,3628.0,277.6694,277.8064,277.6596,277.7672,3628.0
2023-06-27 11:30:00,283.84,283.84,283.44,283.64,2019.0,277.8162,277.8162,277.4247,277.6204,2019.0
2023-06-27 11:35:00,283.51,283.58,283.45,283.53,1801.0,277.4932,277.5617,277.4344,277.5128,1801.0
2023-06-27 11:40:00,283.51,283.75,283.49,283.75,1849.0,277.4932,277.7281,277.4736,277.7281,1849.0
2023-06-27 11:45:00,283.56,283.85,283.56,283.68,5805.0,277.5421,277.826,277.5421,277.6596,5805.0
2023-06-27 11:50:00,283.8,284.01,283.8,283.85,1683.0,277.777,277.9826,277.777,277.826,1683.0
2023-06-27 11:55:00,283.83,284.09,283.75,284.08,783.0,277.8064,278.0609,277.7281,278.0511,783.0
2023-06-27 12:00:00,284.15,284.15,283.85,283.87,1000.0,278.1196,278.1196,277.826,277.8455,1000.0
2023-06-27 12:05:00,283.93,284.02,283.92,283.93,550.0,277.9043,277.9924,277.8945,277.9043,550.0
2023-06-27 12:10:00,283.83,283.83,283.49,283.49,2539.0,277.8064,277.8064,277.4736,277.4736,2539.0
2023-06-27 12:15:00,283.36,283.71,283.29,283.59,3728.0,277.3464,277.6889,277.2778,277.5715,3728.0
2023-06-27 12:20:00,283.68,283.72,283.64,283.68,877.0,277.6596,277.6987,277.6204,277.6596,877.0
2023-06-27 12:25:00,283.75,283.75,283.68,283.68,428.0,277.7281,277.7281,277.6596,277.6596,428.0
2023-06-27 12:30:00,283.72,283.85,283.71,283.85,742.0,277.6987,277.826,277.6889,277.826,742.0
2023-06-27 12:35:00,283.87,284.18,283.86,284.18,788.0,277.8455,278.149,277.8357,278.149,788.0
2023-06-27 12:40:00,284.17,284.18,284.15,284.15,700.0,278.1392,278.149,278.1196,278.1196,700.0
2023-06-27 12:45:00,284.18,284.18,284.04,284.04,1110.0,278.149,278.149,278.0119,278.0119,1110.0
2023-06-27 12:50:00,284.19,284.2,284.06,284.18,1143.0,278.1587,278.1685,278.0315,278.149,1143.0
2023-06-27 12:55:00,284.14,284.29,284.09,284.1,600.0,278.1098,278.2566,278.0609,278.0707,600.0
2023-06-27 13:00:00,284.05,284.05,283.82,283.82,592.0,278.0217,278.0217,277.7966,277.7966,592.0
2023-06-27 13:05:00,283.61,283.79,283.56,283.79,1631.0,277.5911,277.7672,277.5421,277.7672,1631.0
2023-06-27 13:10:00,283.67,283.86,283.67,283.79,330.0,277.6498,277.8357,277.6498,277.7672,330.0
2023-06-27 13:15:00,283.79,283.93,283.79,283.87,600.0,277.7672,277.9043,277.7672,277.8455,600.0
2023-06-27 13:20:00,283.89,284.07,283.84,284.07,700.0,277.8651,278.0413,277.8162,278.0413,700.0
2023-06-27 13:25:00,284.03,284.08,283.87,283.88,1550.0,278.0021,278.0511,277.8455,277.8553,1550.0
2023-06-27 13:30:00,284.0,284.12,283.93,283.93,2450.0,277.9728,278.0902,277.9043,277.9043,2450.0
2023-06-27 13:35:00,284.17,284.17,283.89,283.89,1000.0,278.1392,278.1392,277.8651,277.8651,1000.0
2023-06-27 13:40:00,283.99,284.26,283.98,284.01,1900.0,277.963,278.2273,277.9532,277.9826,1900.0
2023-06-27 13:45:00,284.04,284.12,284.02,284.11,900.0,278.0119,278.0902,277.9924,278.0804,900.0
2023-06-27 13:50:00,284.1,284.1,284.1,284.1,500.0,278.0707,278.0707,278.0707,278.0707,500.0
2023-06-27 13:55:00,284.18,284.21,284.02,284.05,1575.0,278.149,278.1783,277.9924,278.0217,1575.0
2023-06-27 14:00:00,284.06,284.07,284.02,284.02,300.0,278.0315,278.0413,277.9924,277.9924,300.0
2023-06-27 14:05:00,284.02,284.2,283.94,284.03,2905.0,277.9924,278.1685,277.914,278.0021,2905.0
2023-06-27 14:10:00,284.06,284.07,284.04,284.04,600.0,278.0315,278.0413,278.0119,278.0119,600.0
2023-06-27 14:15:00,284.13,284.47,284.12,284.38,1725.0,278.1,278.4328,278.0902,278.3447,1725.0
2023-06-27 14:20:00,284.43,284.5,284.37,284.38,767.0,278.3937,278.4622,278.3349,278.3447,767.0
2023-06-27 14:25:00,284.36,284.36,284.21,284.27,2931.0,278.3251,278.3251,278.1783,278.237,2931.0
2023-06-27 14:30:00,284.33,284.49,284.23,284.23,2813.0,278.2958,278.4524,278.1979,278.1979,2813.0
2023-06-27 14:35:00,284.3,284.3,284.19,284.19,1066.0,278.2664,278.2664,278.1587,278.1587,1066.0
2023-06-27 14:40:00,284.19,284.19,283.95,283.97,1141.0,278.1587,278.1587,277.9238,277.9434,1141.0
2023-06-27 14:45:00,283.85,284.38,283.85,284.38,5589.0,277.826,278.3447,277.826,278.3447,5589.0
2023-06-27 14:50:00,284.39,284.63,284.37,284.53,5770.0,278.3545,278.5894,278.3349,278.4915,5770.0
2023-06-27 14:55:00,284.44,284.44,284.25,284.25,4401.0,278.4034,278.4034,278.2175,278.2175,4401.0
2023-06-27 15:00:00,284.31,284.5,284.31,284.35,1100.0,278.2762,278.4622,278.2762,278.3153,1100.0
2023-06-27 15:05:00,284.4,284.47,284.39,284.47,2560.0,278.3643,278.4328,278.3545,278.4328,2560.0
2023-06-27 15:10:00,284.39,284.47,284.37,284.39,1724.0,278.3545,278.4328,278.3349,278.3545,1724.0
2023-06-27 15:15:00,284.47,284.51,284.4,284.42,2211.0,278.4328,278.472,278.3643,278.3839,2211.0
2023-06-27 15:20:00,284.5,284.7,284.47,284.65,2277.0,278.4622,278.6579,278.4328,278.609,2277.0
2023-06-27 15:25:00,284.72,285.04,284.69,284.95,4533.0,278.6775,278.9907,278.6481,278.9026,4533.0
2023-06-27 15:30:00,284.92,285.01,284.69,284.75,2863.0,278.8733,278.9613,278.6481,278.7069,2863.0
2023-06-27 15:35:00,284.68,284.69,284.49,284.66,3811.0,278.6383,278.6481,278.4524,278.6188,3811.0
2023-06-27 15:40:00,284.6,284.69,284.56,284.58,1935.0,278.56,278.6481,278.5209,278.5405,1935.0
2023-06-27 15:45:00,284.63,284.68,284.45,284.45,5244.0,278.5894,278.6383,278.4132,278.4132,5244.0
2023-06-27 15:50:00,284.4,284.4,284.01,284.02,9839.0,278.3643,278.3643,277.9826,277.9924,9839.0
2023-06-27 15:55:00,283.92,283.97,283.61,283.81,33694.0,277.8945,277.9434,277.5911,277.7868,33694.0
2023-06-28 09:30:00,282.12,283.06,281.37,282.0,13355.0,276.1327,277.0527,275.3986,276.0152,13355.0
2023-06-28 09:35:00,281.23,282.3,281.23,282.3,2559.0,275.2616,276.3089,275.2616,276.3089,2559.0
2023-06-28 09:40:00,282.52,282.87,282.24,282.87,900.0,276.5242,276.8668,276.2501,276.8668,900.0
2023-06-28 09:45:00,282.94,282.95,282.94,282.94,141.0,276.9353,276.9451,276.9353,276.9353,141.0
2023-06-28 09:50:00,283.0,283.29,281.92,281.92,2803.0,276.994,277.2778,275.9369,275.9369,2803.0
2023-06-28 09:55:00,282.48,282.48,282.08,282.13,2022.0,276.485,276.485,276.0935,276.1425,2022.0
2023-06-28 10:00:00,282.3,282.55,282.3,282.5,703.0,276.3089,276.5535,276.3089,276.5046,703.0
2023-06-28 10:05:00,282.62,283.02,282.62,283.02,1296.0,276.6221,277.0136,276.6221,277.0136,1296.0
2023-06-28 10:10:00,283.16,283.38,283.15,283.31,500.0,277.1506,277.3659,277.1408,277.2974,500.0
2023-06-28 10:15:00,283.37,283.88,283.31,283.88,2369.0,277.3561,277.8553,277.2974,277.8553,2369.0
2023-06-28 10:20:00,283.83,283.97,283.65,283.73,3767.0,277.8064,277.9434,277.6302,277.7085,3767.0
2023-06-28 10:25:00,283.73,283.8,283.72,283.8,600.0,277.7085,277.777,277.6987,277.777,600.0
2023-06-28 10:30:00,283.98,284.06,283.8,283.81,2740.0,277.9532,278.0315,277.777,277.7868,2740.0
2023-06-28 10:35:00,283.95,284.28,283.95,284.2,1000.0,277.9238,278.2468,277.9238,278.1685,1000.0
2023-06-28 10:40:00,284.12,284.2,284.1,284.1,1481.0,278.0902,278.1685,278.0707,278.0707,1481.0
2023-06-28 10:45:00,283.98,284.07,283.85,284.07,2195.0,277.9532,278.0413,277.826,278.0413,2195.0
2023-06-28 10:50:00,284.23,284.38,283.97,283.98,1761.0,278.1979,278.3447,277.9434,277.9532,1761.0
2023-06-28 10:55:00,283.94,284.26,283.87,284.26,1776.0,277.914,278.2273,277.8455,278.2273,1776.0
2023-06-28 11:00:00,284.27,284.27,284.03,284.03,2029.0,278.237,278.237,278.0021,278.0021,2029.0
2023-06-28 11:05:00,284.11,284.47,284.11,284.22,1503.0,278.0804,278.4328,278.0804,278.1881,1503.0
2023-06-28 11:10:00,284.27,284.35,284.12,284.19,1420.0,278.237,278.3153,278.0902,278.1587,1420.0
2023-06-28 11:15:00,284.15,284.49,284.15,284.31,1794.0,278.1196,278.4524,278.1196,278.2762,1794.0
2023-06-28 11:20:00,284.28,284.28,284.18,284.19,796.0,278.2468,278.2468,278.149,278.1587,796.0
2023-06-28 11:25:00,284.12,284.23,283.87,284.17,1568.0,278.0902,278.1979,277.8455,278.1392,1568.0
2023-06-28 11:30:00,284.41,284.47,284.4,284.4,728.0,278.3741,278.4328,278.3643,278.3643,728.0
2023-06-28 11:35:00,284.62,284.63,284.6,284.63,300.0,278.5796,278.5894,278.56,278.5894,300.0
2023-06-28 11:40:00,284.62,284.94,284.55,284.94,1000.0,278.5796,278.8928,278.5111,278.8928,1000.0
2023-06-28 11:45:00,285.0,285.07,284.92,284.92,1764.0,278.9516,279.0201,278.8733,278.8733,1764.0
2023-06-28 11:50:00,285.0,285.0,284.64,284.64,1629.0,278.9516,278.9516,278.5992,278.5992,1629.0
2023-06-28 11:55:00,284.69,284.7,284.61,284.7,500.0,278.6481,278.6579,278.5698,278.6579,500.0
2023-06-28 12:00:00,284.71,284.71,284.39,284.4,2200.0,278.6677,278.6677,278.3545,278.3643,2200.0
2023-06-28 12:05:00,284.33,284.33,284.11,284.19,1701.0,278.2958,278.2958,278.0804,278.1587,1701.0
2023-06-28 12:10:00,284.28,284.39,284.18,284.19,3249.0,278.2468,278.3545,278.149,278.1587,3249.0
2023-06-28 12:15:00,284.22,284.68,284.19,284.61,4204.0,278.1881,278.6383,278.1587,278.5698,4204.0
2023-06-28 12:20:00,284.56,284.62,284.55,284.62,603.0,278.5209,278.5796,278.5111,278.5796,603.0
2023-06-28 12:25:00,284.59,284.59,284.12,284.29,2751.0,278.5503,278.5503,278.0902,278.2566,2751.0
2023-06-28 12:30:00,284.12,284.45,284.12,284.45,1200.0,278.0902,278.4132,278.0902,278.4132,1200.0
2023-06-28 12:35:00,284.44,284.72,284.39,284.72,2730.0,278.4034,278.6775,278.3545,278.6775,2730.0
2023-06-28 12:40:00,284.76,284.88,284.15,284.16,2253.0,278.7166,278.8341,278.1196,278.1294,2253.0
2023-06-28 12:45:00,284.16,284.27,284.0,284.26,7115.0,278.1294,278.237,277.9728,278.2273,7115.0
2023-06-28 12:50:00,284.24,284.24,283.97,283.98,1902.0,278.2077,278.2077,277.9434,277.9532,1902.0
2023-06-28 12:55:00,283.97,284.24,283.96,284.1,1342.0,277.9434,278.2077,277.9336,278.0707,1342.0
2023-06-28 13:00:00,284.12,284.12,284.03,284.04,1300.0,278.0902,278.0902,278.0021,278.0119,1300.0
2023-06-28 13:05:00,284.15,284.17,284.07,284.07,301.0,278.1196,278.1392,278.0413,278.0413,301.0
2023-06-28 13:10:00,284.04,284.08,283.91,284.08,2775.0,278.0119,278.0511,277.8847,278.0511,2775.0
2023-06-28 13:15:00,283.94,284.16,283.94,284.1,2829.0,277.914,278.1294,277.914,278.0707,2829.0
2023-06-28 13:20:00,284.13,284.3,284.13,284.25,700.0,278.1,278.2664,278.1,278.2175,700.0
2023-06-28 13:25:00,284.25,284.26,283.97,283.97,2672.0,278.2175,278.2273,277.9434,277.9434,2672.0
2023-06-28 13:30:00,284.14,284.26,284.03,284.05,1250.0,278.1098,278.2273,278.0021,278.0217,1250.0
2023-06-28 13:35:00,284.11,284.19,284.01,284.19,2272.0,278.0804,278.1587,277.9826,278.1587,2272.0
2023-06-28 13:40:00,284.15,284.15,283.96,284.02,1749.0,278.1196,278.1196,277.9336,277.9924,1749.0
2023-06-28 13:45:00,284.02,284.02,283.5,283.5,20904.0,277.9924,277.9924,277.4834,277.4834,20904.0
2023-06-28 13:50:00,283.31,283.46,283.31,283.36,807.0,277.2974,277.4442,277.2974,277.3464,807.0
2023-06-28 13:55:00,283.48,283.51,283.14,283.15,1354.0,277.4638,277.4932,277.131,277.1408,1354.0
2023-06-28 14:00:00,283.15,283.44,283.15,283.44,694.0,277.1408,277.4247,277.1408,277.4247,694.0
2023-06-28 14:05:00,283.43,283.47,283.43,283.47,400.0,277.4149,277.454,277.4149,277.454,400.0
2023-06-28 14:10:00,283.48,283.62,283.46,283.62,1220.0,277.4638,277.6008,277.4442,277.6008,1220.0
2023-06-28 14:15:00,283.57,283.85,283.57,283.85,2235.0,277.5519,277.826,277.5519,277.826,2235.0
2023-06-28 14:20:00,283.79,283.83,283.73,283.74,1831.0,277.7672,277.8064,277.7085,277.7183,1831.0
2023-06-28 14:25:00,283.81,283.97,283.78,283.97,3272.0,277.7868,277.9434,277.7574,277.9434,3272.0
2023-06-28 14:30:00,283.87,283.91,283.78,283.82,600.0,277.8455,277.8847,277.7574,277.7966,600.0
2023-06-28 14:35:00,283.91,283.97,283.69,283.73,1353.0,277.8847,277.9434,277.6694,277.7085,1353.0
2023-06-28 14:40:00,283.72,283.89,283.7,283.79,1453.0,277.6987,277.8651,277.6791,277.7672,1453.0
2023-06-28 14:45:00,283.79,283.79,283.58,283.58,403.0,277.7672,277.7672,277.5617,277.5617,403.0
2023-06-28 14:50:00,283.58,283.58,283.42,283.43,436.0,277.5617,277.5617,277.4051,277.4149,436.0
2023-06-28 14:55:00,283.43,283.52,283.37,283.47,1355.0,277.4149,277.503,277.3561,277.454,1355.0
2023-06-28 15:00:00,283.54,283.54,283.35,283.35,713.0,277.5225,277.5225,277.3366,277.3366,713.0
2023-06-28 15:05:00,283.32,283.41,283.24,283.32,3715.0,277.3072,277.3953,277.2289,277.3072,3715.0
2023-06-28 15:10:00,283.32,283.69,283.32,283.69,949.0,277.3072,277.6694,277.3072,277.6694,949.0
2023-06-28 15:15:00,283.57,283.57,283.37,283.44,999.0,277.5519,277.5519,277.3561,277.4247,999.0
2023-06-28 15:20:00,283.53,283.66,283.52,283.66,794.0,277.5128,277.64,277.503,277.64,794.0
2023-06-28 15:25:00,283.59,283.59,283.44,283.44,300.0,277.5715,277.5715,277.4247,277.4247,300.0
2023-06-28 15:30:00,283.34,283.46,283.27,283.44,2661.0,277.3268,277.4442,277.2583,277.4247,2661.0
2023-06-28 15:35:00,283.36,283.38,283.31,283.37,1931.0,277.3464,277.3659,277.2974,277.3561,1931.0
2023-06-28 15:40:00,283.4,283.5,283.36,283.36,1900.0,277.3855,277.4834,277.3464,277.3464,1900.0
2023-06-28 15:45:00,283.32,283.39,283.13,283.15,5317.0,277.3072,277.3757,277.1212,277.1408,5317.0
2023-06-28 15:50:00,283.24,283.53,283.14,283.31,6463.0,277.2289,277.5128,277.131,277.2974,6463.0
2023-06-28 15:55:00,283.22,283.66,283.19,283.55,21014.0,277.2093,277.64,277.18,277.5323,21014.0
2023-06-29 09:30:00,284.55,284.55,284.4,284.4,5447.0,278.5111,278.5111,278.3643,278.3643,5447.0
2023-06-29 09:35:00,284.37,284.62,284.36,284.58,1200.0,278.3349,278.5796,278.3251,278.5405,1200.0
2023-06-29 09:40:00,284.63,285.11,284.48,284.81,3100.0,278.5894,279.0592,278.4426,278.7656,3100.0
2023-06-29 09:45:00,285.04,285.99,284.87,285.99,3253.0,278.9907,279.9205,278.8243,279.9205,3253.0
2023-06-29 09:50:00,286.12,286.69,285.97,286.69,4584.0,280.0478,280.6057,279.901,280.6057,4584.0
2023-06-29 09:55:00,286.65,286.98,286.62,286.98,2050.0,280.5665,280.8895,280.5372,280.8895,2050.0
2023-06-29 10:00:00,286.98,287.5,286.91,287.49,2405.0,280.8895,281.3985,280.821,281.3887,2405.0
2023-06-29 10:05:00,287.54,287.66,286.63,287.06,4363.0,281.4376,281.5551,280.547,280.9678,4363.0
2023-06-29 10:10:00,287.09,287.24,287.03,287.04,600.0,280.9972,281.144,280.9385,280.9483,600.0
2023-06-29 10:15:00,287.08,287.08,286.82,286.82,813.0,280.9874,280.9874,280.7329,280.7329,813.0
2023-06-29 10:20:00,287.04,287.5,287.04,287.27,1645.0,280.9483,281.3985,280.9483,281.1734,1645.0
2023-06-29 10:25:00,287.25,287.25,287.01,287.09,1800.0,281.1538,281.1538,280.9189,280.9972,1800.0
2023-06-29 10:30:00,286.98,287.13,286.54,286.54,2603.0,280.8895,281.0363,280.4589,280.4589,2603.0
2023-06-29 10:35:00,286.41,286.95,286.4,286.94,1347.0,280.3316,280.8602,280.3218,280.8504,1347.0
2023-06-29 10:40:00,286.68,286.93,286.6,286.61,1500.0,280.5959,280.8406,280.5176,280.5274,1500.0
2023-06-29 10:45:00,286.74,286.95,286.48,286.94,1521.0,280.6546,280.8602,280.4001,280.8504,1521.0
2023-06-29 10:50:00,286.94,287.45,286.94,287.45,2200.0,280.8504,281.3496,280.8504,281.3496,2200.0
2023-06-29 10:55:00,287.43,287.7,287.42,287.6,1774.0,281.33,281.5943,281.3202,281.4964,1774.0
2023-06-29 11:00:00,287.58,287.7,287.57,287.69,1195.0,281.4768,281.5943,281.467,281.5845,1195.0
2023-06-29 11:05:00,287.79,288.02,287.74,288.02,1359.0,281.6823,281.9075,281.6334,281.9075,1359.0
2023-06-29 11:10:00,288.0,288.03,287.94,288.02,806.0,281.8879,281.9172,281.8292,281.9075,806.0
2023-06-29 11:15:00,288.11,288.2,288.03,288.11,2013.0,281.9956,282.0836,281.9172,281.9956,2013.0
2023-06-29 11:20:00,288.0,288.25,287.88,288.25,1607.0,281.8879,282.1326,281.7704,282.1326,1607.0
2023-06-29 11:25:00,288.28,288.36,288.1,288.34,2301.0,282.1619,282.2402,281.9858,282.2207,2301.0
2023-06-29 11:30:00,288.22,288.4,288.22,288.38,1463.0,282.1032,282.2794,282.1032,282.2598,1463.0
2023-06-29 11:35:00,288.38,288.65,288.2,288.55,1488.0,282.2598,282.5241,282.0836,282.4262,1488.0
2023-06-29 11:40:00,288.76,288.77,288.43,288.57,1925.0,282.6318,282.6415,282.3088,282.4458,1925.0
2023-06-29 11:45:00,288.54,288.72,288.43,288.51,1639.0,282.4164,282.5926,282.3088,282.3871,1639.0
2023-06-29 11:50:00,288.65,288.83,288.65,288.77,1275.0,282.5241,282.7003,282.5241,282.6415,1275.0
2023-06-29 11:55:00,288.76,288.94,288.5,288.5,2239.0,282.6318,282.8079,282.3773,282.3773,2239.0
2023-06-29 12:00:00,288.63,288.96,288.61,288.66,2320.0,282.5045,282.8275,282.4849,282.5339,2320.0
2023-06-29 12:05:00,288.7,288.76,288.62,288.76,300.0,282.573,282.6318,282.4947,282.6318,300.0
2023-06-29 12:10:00,288.68,288.68,288.27,288.28,1015.0,282.5535,282.5535,282.1522,282.1619,1015.0
2023-06-29 12:15:00,288.23,288.67,288.23,288.67,1210.0,282.113,282.5437,282.113,282.5437,1210.0
2023-06-29 12:20:00,288.68,288.68,288.53,288.65,900.0,282.5535,282.5535,282.4066,282.5241,900.0
2023-06-29 12:25:00,288.66,288.72,288.55,288.72,309.0,282.5339,282.5926,282.4262,282.5926,309.0
2023-06-29 12:30:00,288.74,288.86,288.57,288.76,4007.0,282.6122,282.7296,282.4458,282.6318,4007.0
2023-06-29 12:35:00,288.82,288.95,288.82,288.9,1541.0,282.6905,282.8177,282.6905,282.7688,1541.0
2023-06-29 12:40:00,288.9,288.9,288.51,288.62,4265.0,282.7688,282.7688,282.3871,282.4947,4265.0
2023-06-29 12:45:00,288.51,288.51,288.09,288.22,11151.0,282.3871,282.3871,281.976,282.1032,11151.0
2023-06-29 12:50:00,288.11,288.23,288.11,288.13,600.0,281.9956,282.113,281.9956,282.0151,600.0
2023-06-29 12:55:00,288.18,288.18,287.44,287.88,7573.0,282.0641,282.0641,281.3398,281.7704,7573.0
2023-06-29 13:00:00,287.87,287.89,287.82,287.86,784.0,281.7606,281.7802,281.7117,281.7509,784.0
2023-06-29 13:05:00,287.96,287.99,287.8,287.96,906.0,281.8487,281.8781,281.6921,281.8487,906.0
2023-06-29 13:10:00,287.94,288.03,287.94,287.97,500.0,281.8292,281.9172,281.8292,281.8585,500.0
2023-06-29 13:15:00,288.05,288.22,288.05,288.22,900.0,281.9368,282.1032,281.9368,282.1032,900.0
2023-06-29 13:20:00,288.22,288.28,288.14,288.17,1400.0,282.1032,282.1619,282.0249,282.0543,1400.0
2023-06-29 13:25:00,288.09,288.14,288.01,288.12,2251.0,281.976,282.0249,281.8977,282.0053,2251.0
2023-06-29 13:30:00,288.12,288.12,287.89,288.09,2569.0,282.0053,282.0053,281.7802,281.976,2569.0
2023-06-29 13:35:00,287.98,287.98,287.8,287.91,1619.0,281.8683,281.8683,281.6921,281.7998,1619.0
2023-06-29 13:40:00,287.92,287.99,287.7,287.7,2004.0,281.8096,281.8781,281.5943,281.5943,2004.0
2023-06-29 13:45:00,287.7,287.77,287.59,287.77,1809.0,281.5943,281.6628,281.4866,281.6628,1809.0
2023-06-29 13:50:00,287.76,287.84,287.71,287.84,966.0,281.653,281.7313,281.604,281.7313,966.0
2023-06-29 13:55:00,287.79,287.79,287.48,287.55,1727.0,281.6823,281.6823,281.3789,281.4474,1727.0
2023-06-29 14:00:00,287.59,287.65,287.31,287.38,1600.0,281.4866,281.5453,281.2125,281.281,1600.0
2023-06-29 14:05:00,287.49,287.57,287.32,287.51,5331.0,281.3887,281.467,281.2223,281.4083,5331.0
2023-06-29 14:10:00,287.57,287.76,287.5,287.76,4332.0,281.467,281.653,281.3985,281.653,4332.0
2023-06-29 14:15:00,287.82,287.85,287.75,287.85,1785.0,281.7117,281.7411,281.6432,281.7411,1785.0
2023-06-29 14:20:00,287.92,288.1,287.92,288.01,1700.0,281.8096,281.9858,281.8096,281.8977,1700.0
2023-06-29 14:25:00,288.0,288.0,287.62,287.8,2314.0,281.8879,281.8879,281.516,281.6921,2314.0
2023-06-29 14:30:00,287.68,287.75,287.48,287.53,3800.0,281.5747,281.6432,281.3789,281.4279,3800.0
2023-06-29 14:35:00,287.41,287.63,287.41,287.62,1714.0,281.3104,281.5257,281.3104,281.516,1714.0
2023-06-29 14:40:00,287.42,287.42,287.18,287.18,1900.0,281.3202,281.3202,281.0853,281.0853,1900.0
2023-06-29 14:45:00,287.24,287.26,286.86,286.86,4142.0,281.144,281.1636,280.7721,280.7721,4142.0
2023-06-29 14:50:00,286.84,286.92,286.6,286.92,4019.0,280.7525,280.8308,280.5176,280.8308,4019.0
2023-06-29 14:55:00,287.02,287.34,287.02,287.26,5166.0,280.9287,281.2419,280.9287,281.1636,5166.0
2023-06-29 15:00:00,287.34,287.67,287.27,287.67,1205.0,281.2419,281.5649,281.1734,281.5649,1205.0
2023-06-29 15:05:00,287.77,287.95,287.75,287.91,700.0,281.6628,281.8389,281.6432,281.7998,700.0
2023-06-29 15:10:00,288.19,288.36,288.12,288.27,1930.0,282.0739,282.2402,282.0053,282.1522,1930.0
2023-06-29 15:15:00,288.36,288.77,288.36,288.66,12770.0,282.2402,282.6415,282.2402,282.5339,12770.0
2023-06-29 15:20:00,288.77,288.81,288.33,288.34,4698.0,282.6415,282.6807,282.2109,282.2207,4698.0
2023-06-29 15:25:00,288.34,288.43,288.17,288.43,3031.0,282.2207,282.3088,282.0543,282.3088,3031.0
2023-06-29 15:30:00,288.43,288.47,288.02,288.08,10081.0,282.3088,282.3479,281.9075,281.9662,10081.0
2023-06-29 15:35:00,288.02,288.03,287.74,287.78,2419.0,281.9075,281.9172,281.6334,281.6726,2419.0
2023-06-29 15:40:00,287.76,287.99,287.76,287.86,10001.0,281.653,281.8781,281.653,281.7509,10001.0
2023-06-29 15:45:00,287.89,288.18,287.85,288.12,6221.0,281.7802,282.0641,281.7411,282.0053,6221.0
2023-06-29 15:50:00,288.06,288.58,288.02,288.35,15178.0,281.9466,282.4556,281.9075,282.2305,15178.0
2023-06-29 15:55:00,288.35,288.84,288.25,288.55,31063.0,282.2305,282.7101,282.1326,282.4262,31063.0
2023-06-30 09:30:00,290.74,290.74,289.41,290.04,17589.0,284.5697,284.5697,283.268,283.8846,17589.0
2023-06-30 09:35:00,290.23,290.68,289.93,290.1,10570.0,284.0706,284.511,283.7769,283.9433,10570.0
2023-06-30 09:40:00,290.2,290.85,290.09,290.85,4075.0,284.0412,284.6774,283.9335,284.6774,4075.0
2023-06-30 09:45:00,290.87,291.76,290.8,291.76,6039.0,284.697,285.5681,284.6285,285.5681,6039.0
2023-06-30 09:50:00,291.79,291.79,291.29,291.32,5172.0,285.5975,285.5975,285.1081,285.1374,5172.0
2023-06-30 09:55:00,291.44,291.58,291.09,291.56,3058.0,285.2549,285.3919,284.9123,285.3723,3058.0
2023-06-30 10:00:00,291.41,291.58,291.26,291.28,3446.0,285.2255,285.3919,285.0787,285.0983,3446.0
2023-06-30 10:05:00,291.45,291.45,290.96,291.2,4460.0,285.2647,285.2647,284.7851,285.02,4460.0
2023-06-30 10:10:00,291.19,291.36,291.19,291.29,2206.0,285.0102,285.1766,285.0102,285.1081,2206.0
2023-06-30 10:15:00,291.2,291.32,291.14,291.14,2300.0,285.02,285.1374,284.9612,284.9612,2300.0
2023-06-30 10:20:00,291.13,291.29,290.53,290.67,3005.0,284.9515,285.1081,284.3642,284.5012,3005.0
2023-06-30 10:25:00,290.67,291.11,290.52,291.04,5260.0,284.5012,284.9319,284.3544,284.8634,5260.0
2023-06-30 10:30:00,290.96,291.05,290.8,290.9,3016.0,284.7851,284.8732,284.6285,284.7263,3016.0
2023-06-30 10:35:00,290.92,291.18,290.76,290.89,3167.0,284.7459,285.0004,284.5893,284.7166,3167.0
2023-06-30 10:40:00,290.79,290.79,290.11,290.11,1304.0,284.6187,284.6187,283.9531,283.9531,1304.0
2023-06-30 10:45:00,290.4,290.41,290.2,290.21,1409.0,284.237,284.2467,284.0412,284.051,1409.0
2023-06-30 10:50:00,290.21,291.63,290.21,291.57,4500.0,284.051,285.4408,284.051,285.3821,4500.0
2023-06-30 10:55:00,291.58,291.97,291.55,291.74,11663.0,285.3919,285.7736,285.3625,285.5485,11663.0
2023-06-30 11:00:00,291.82,291.89,291.6,291.85,3471.0,285.6268,285.6953,285.4115,285.6562,3471.0
2023-06-30 11:05:00,291.85,292.13,291.78,292.04,8136.0,285.6562,285.9302,285.5877,285.8421,8136.0
2023-06-30 11:10:00,292.09,292.22,291.69,291.69,4195.0,285.8911,286.0183,285.4996,285.4996,4195.0
2023-06-30 11:15:00,291.63,292.04,291.53,291.61,7137.0,285.4408,285.8421,285.343,285.4213,7137.0
2023-06-30 11:20:00,291.64,292.02,291.64,292.01,2900.0,285.4506,285.8226,285.4506,285.8128,2900.0
2023-06-30 11:25:00,291.98,292.16,291.84,291.99,3733.0,285.7834,285.9596,285.6464,285.7932,3733.0
2023-06-30 11:30:00,292.1,292.13,291.67,291.67,2268.0,285.9009,285.9302,285.48,285.48,2268.0
2023-06-30 11:35:00,291.69,291.7,291.47,291.47,1318.0,285.4996,285.5094,285.2842,285.2842,1318.0
2023-06-30 11:40:00,291.47,291.47,291.25,291.37,1521.0,285.2842,285.2842,285.0689,285.1864,1521.0
2023-06-30 11:45:00,291.25,291.62,291.25,291.62,4839.0,285.0689,285.4311,285.0689,285.4311,4839.0
2023-06-30 11:50:00,291.56,291.62,291.35,291.41,6807.0,285.3723,285.4311,285.1668,285.2255,6807.0
2023-06-30 11:55:00,291.33,291.4,291.23,291.29,2768.0,285.1472,285.2157,285.0493,285.1081,2768.0
2023-06-30 12:00:00,291.26,291.59,291.26,291.51,2299.0,285.0787,285.4017,285.0787,285.3234,2299.0
2023-06-30 12:05:00,291.51,291.54,291.37,291.39,2737.0,285.3234,285.3528,285.1864,285.2059,2737.0
2023-06-30 12:10:00,291.32,291.41,291.02,291.22,4902.0,285.1374,285.2255,284.8438,285.0395,4902.0
2023-06-30 12:15:00,291.21,291.46,291.19,291.46,2600.0,285.0298,285.2745,285.0102,285.2745,2600.0
2023-06-30 12:20:00,291.44,291.65,291.44,291.55,3643.0,285.2549,285.4604,285.2549,285.3625,3643.0
2023-06-30 12:25:00,291.63,291.82,291.57,291.82,2500.0,285.4408,285.6268,285.3821,285.6268,2500.0
2023-06-30 12:30:00,291.79,292.12,291.79,291.95,1301.0,285.5975,285.9204,285.5975,285.7541,1301.0
2023-06-30 12:35:00,291.87,291.98,291.79,291.79,1104.0,285.6758,285.7834,285.5975,285.5975,1104.0
2023-06-30 12:40:00,291.76,291.76,291.67,291.67,729.0,285.5681,285.5681,285.48,285.48,729.0
2023-06-30 12:45:00,291.67,292.17,291.67,292.14,3143.0,285.48,285.9694,285.48,285.94,3143.0
2023-06-30 12:50:00,292.0,292.2,291.98,292.17,770.0,285.803,285.9988,285.7834,285.9694,770.0
2023-06-30 12:55:00,291.98,292.26,291.98,292.14,4811.0,285.7834,286.0575,285.7834,285.94,4811.0
2023-06-30 13:00:00,292.14,292.64,292.14,292.44,4767.0,285.94,286.4294,285.94,286.2337,4767.0
2023-06-30 13:05:00,292.47,292.61,292.4,292.52,3953.0,286.263,286.4,286.1945,286.312,3953.0
2023-06-30 13:10:00,292.57,292.58,292.49,292.55,1400.0,286.3609,286.3707,286.2826,286.3413,1400.0
2023-06-30 13:15:00,292.55,292.76,292.53,292.75,1829.0,286.3413,286.5469,286.3217,286.5371,1829.0
2023-06-30 13:20:00,292.75,293.05,292.66,292.9,3417.0,286.5371,286.8307,286.449,286.6839,3417.0
2023-06-30 13:25:00,292.89,293.23,292.89,293.23,3560.0,286.6741,287.0069,286.6741,287.0069,3560.0
2023-06-30 13:30:00,293.29,293.54,293.29,293.52,2302.0,287.0656,287.3103,287.0656,287.2907,2302.0
2023-06-30 13:35:00,293.52,293.55,293.3,293.31,2198.0,287.2907,287.3201,287.0754,287.0852,2198.0
2023-06-30 13:40:00,293.29,293.35,293.03,293.03,1421.0,287.0656,287.1243,286.8111,286.8111,1421.0
2023-06-30 13:45:00,293.03,293.33,293.03,293.33,2356.0,286.8111,287.1048,286.8111,287.1048,2356.0
2023-06-30 13:50:00,293.29,293.31,293.16,293.16,502.0,287.0656,287.0852,286.9384,286.9384,502.0
2023-06-30 13:55:00,293.21,293.37,293.12,293.27,2065.0,286.9873,287.1439,286.8992,287.046,2065.0
2023-06-30 14:00:00,293.35,293.54,293.26,293.41,2079.0,287.1243,287.3103,287.0363,287.1831,2079.0
2023-06-30 14:05:00,293.41,293.41,293.04,293.13,1545.0,287.1831,287.1831,286.8209,286.909,1545.0
2023-06-30 14:10:00,292.94,292.98,292.76,292.84,1909.0,286.723,286.7622,286.5469,286.6252,1909.0
2023-06-30 14:15:00,292.94,292.98,292.87,292.97,2228.0,286.723,286.7622,286.6545,286.7524,2228.0
2023-06-30 14:20:00,292.97,293.19,292.96,293.03,7465.0,286.7524,286.9677,286.7426,286.8111,7465.0
2023-06-30 14:25:00,293.1,293.89,293.1,293.8,9423.0,286.8797,287.6529,286.8797,287.5648,9423.0
2023-06-30 14:30:00,293.81,293.89,293.42,293.42,4439.0,287.5746,287.6529,287.1929,287.1929,4439.0
2023-06-30 14:35:00,293.43,293.87,293.43,293.87,1909.0,287.2026,287.6333,287.2026,287.6333,1909.0
2023-06-30 14:40:00,293.77,293.93,293.66,293.93,2173.0,287.5354,287.692,287.4278,287.692,2173.0
2023-06-30 14:45:00,293.93,293.98,293.74,293.79,5993.0,287.692,287.741,287.5061,287.555,5993.0
2023-06-30 14:50:00,293.79,293.9,293.78,293.87,1319.0,287.555,287.6627,287.5452,287.6333,1319.0
2023-06-30 14:55:00,293.87,293.87,293.66,293.78,1983.0,287.6333,287.6333,287.4278,287.5452,1983.0
2023-06-30 15:00:00,293.85,294.01,293.7,293.83,4216.0,287.6137,287.7703,287.4669,287.5942,4216.0
2023-06-30 15:05:00,293.91,294.05,293.89,293.97,5092.0,287.6725,287.8095,287.6529,287.7312,5092.0
2023-06-30 15:10:00,294.07,294.32,293.96,294.25,6180.0,287.8291,288.0738,287.7214,288.0052,6180.0
2023-06-30 15:15:00,294.25,294.35,294.0,294.0,4737.0,288.0052,288.1031,287.7606,287.7606,4737.0
2023-06-30 15:20:00,293.92,293.97,293.7,293.96,8015.0,287.6822,287.7312,287.4669,287.7214,8015.0
2023-06-30 15:25:00,293.92,294.14,293.92,294.13,3800.0,287.6822,287.8976,287.6822,287.8878,3800.0
2023-06-30 15:30:00,294.14,294.2,293.72,293.79,4816.0,287.8976,287.9563,287.4865,287.555,4816.0
2023-06-30 15:35:00,293.79,294.17,293.74,294.01,7869.0,287.555,287.9269,287.5061,287.7703,7869.0
2023-06-30 15:40:00,293.93,294.08,293.88,293.94,6355.0,287.692,287.8389,287.6431,287.7018,6355.0
2023-06-30 15:45:00,293.85,293.89,293.44,293.64,8472.0,287.6137,287.6529,287.2124,287.4082,8472.0
2023-06-30 15:50:00,293.67,293.93,293.44,293.82,19271.0,287.4376,287.692,287.2124,287.5844,19271.0
2023-06-30 15:55:00,293.8,293.84,293.09,293.1,46210.0,287.5648,287.6039,286.8699,286.8797,46210.0
2023-07-03 09:30:00,290.89,291.07,290.13,291.06,9590.0,284.7166,284.8927,283.9727,284.8829,9590.0
2023-07-03 09:35:00,290.85,290.85,289.51,289.51,2837.0,284.6774,284.6774,283.3658,283.3658,2837.0
2023-07-03 09:40:00,289.73,290.02,289.33,289.93,2488.0,283.5812,283.865,283.1897,283.7769,2488.0
2023-07-03 09:45:00,289.92,290.02,289.8,289.95,2358.0,283.7671,283.865,283.6497,283.7965,2358.0
2023-07-03 09:50:00,289.88,290.78,289.58,290.38,11516.0,283.728,284.6089,283.4344,284.2174,11516.0
2023-07-03 09:55:00,290.36,290.51,290.25,290.47,1687.0,284.1978,284.3446,284.0901,284.3055,1687.0
2023-07-03 10:00:00,290.24,291.15,290.1,291.15,10879.0,284.0803,284.971,283.9433,284.971,10879.0
2023-07-03 10:05:00,291.24,291.24,290.51,290.73,2022.0,285.0591,285.0591,284.3446,284.5599,2022.0
2023-07-03 10:10:00,290.95,291.43,290.83,291.38,5100.0,284.7753,285.2451,284.6578,285.1962,5100.0
2023-07-03 10:15:00,291.48,291.78,291.37,291.37,4052.0,285.294,285.5877,285.1864,285.1864,4052.0
2023-07-03 10:20:00,291.5,291.8,291.32,291.76,4414.0,285.3136,285.6072,285.1374,285.5681,4414.0
2023-07-03 10:25:00,292.34,292.4,291.58,291.58,2500.0,286.1358,286.1945,285.3919,285.3919,2500.0
2023-07-03 10:30:00,291.85,291.86,291.08,291.25,3360.0,285.6562,285.666,284.9025,285.0689,3360.0
2023-07-03 10:35:00,290.85,291.08,290.77,291.04,1740.0,284.6774,284.9025,284.5991,284.8634,1740.0
2023-07-03 10:40:00,291.03,291.11,290.41,291.04,3854.0,284.8536,284.9319,284.2467,284.8634,3854.0
2023-07-03 10:45:00,291.07,291.36,291.01,291.1,3013.0,284.8927,285.1766,284.834,284.9221,3013.0
2023-07-03 10:50:00,291.21,291.63,291.15,291.48,2600.0,285.0298,285.4408,284.971,285.294,2600.0
2023-07-03 10:55:00,291.48,291.97,291.47,291.93,1263.0,285.294,285.7736,285.2842,285.7345,1263.0
2023-07-03 11:00:00,291.94,292.1,291.45,292.01,5676.0,285.7443,285.9009,285.2647,285.8128,5676.0
2023-07-03 11:05:00,292.01,292.2,292.01,292.2,516.0,285.8128,285.9988,285.8128,285.9988,516.0
2023-07-03 11:10:00,292.02,292.74,291.88,292.74,10440.0,285.8226,286.5273,285.6855,286.5273,10440.0
2023-07-03 11:15:00,292.63,292.63,291.81,291.81,1540.0,286.4196,286.4196,285.617,285.617,1540.0
2023-07-03 11:20:00,291.85,291.91,291.81,291.9,1214.0,285.6562,285.7149,285.617,285.7051,1214.0
2023-07-03 11:25:00,291.83,291.97,291.82,291.82,415.0,285.6366,285.7736,285.6268,285.6268,415.0
2023-07-03 11:30:00,292.06,292.06,291.49,291.49,1955.0,285.8617,285.8617,285.3038,285.3038,1955.0
2023-07-03 11:35:00,291.02,291.32,291.02,291.31,700.0,284.8438,285.1374,284.8438,285.1276,700.0
2023-07-03 11:40:00,291.27,291.39,290.92,290.93,1200.0,285.0885,285.2059,284.7459,284.7557,1200.0
2023-07-03 11:45:00,290.99,291.18,290.94,290.94,1523.0,284.8144,285.0004,284.7655,284.7655,1523.0
2023-07-03 11:50:00,291.06,291.29,290.88,291.03,6106.0,284.8829,285.1081,284.7068,284.8536,6106.0
2023-07-03 11:55:00,290.96,291.17,290.96,291.17,1520.0,284.7851,284.9906,284.7851,284.9906,1520.0
2023-07-03 12:00:00,291.05,291.12,291.03,291.11,561.0,284.8732,284.9417,284.8536,284.9319,561.0
2023-07-03 12:05:00,291.04,291.41,290.91,291.41,975.0,284.8634,285.2255,284.7361,285.2255,975.0
2023-07-03 12:10:00,291.44,291.66,291.44,291.57,1238.0,285.2549,285.4702,285.2549,285.3821,1238.0
2023-07-03 12:15:00,291.57,291.57,291.42,291.5,1714.0,285.3821,285.3821,285.2353,285.3136,1714.0
2023-07-03 12:20:00,291.46,291.81,291.46,291.8,1130.0,285.2745,285.617,285.2745,285.6072,1130.0
2023-07-03 12:25:00,291.98,292.08,291.84,291.9,1350.0,285.7834,285.8813,285.6464,285.7051,1350.0
2023-07-03 12:30:00,291.98,292.13,291.93,292.13,2184.0,285.7834,285.9302,285.7345,285.9302,2184.0
2023-07-03 12:35:00,292.13,292.45,292.02,292.36,7136.0,285.9302,286.2434,285.8226,286.1554,7136.0
2023-07-03 12:40:00,292.4,292.47,292.05,292.26,1733.0,286.1945,286.263,285.8519,286.0575,1733.0
2023-07-03 12:45:00,292.13,292.19,292.08,292.18,600.0,285.9302,285.989,285.8813,285.9792,600.0
2023-07-03 12:50:00,292.32,292.4,292.1,292.4,2105.0,286.1162,286.1945,285.9009,286.1945,2105.0
2023-07-03 12:55:00,292.52,292.75,292.46,292.6,11224.0,286.312,286.5371,286.2532,286.3903,11224.0
2023-07-05 09:30:00,291.32,292.46,291.32,292.46,10130.0,285.1374,286.2532,285.1374,286.2532,10130.0
2023-07-05 09:35:00,292.5,292.5,290.53,291.15,3971.0,286.2924,286.2924,284.3642,284.971,3971.0
2023-07-05 09:40:00,290.98,292.29,290.98,292.09,32655.0,284.8046,286.0868,284.8046,285.8911,32655.0
2023-07-05 09:45:00,292.29,292.29,291.07,291.07,5088.0,286.0868,286.0868,284.8927,284.8927,5088.0
2023-07-05 09:50:00,291.33,292.27,291.3,291.85,15127.0,285.1472,286.0673,285.1179,285.6562,15127.0
2023-07-05 09:55:00,291.57,291.96,291.03,291.18,1855.0,285.3821,285.7638,284.8536,285.0004,1855.0
2023-07-05 10:00:00,291.19,291.4,290.64,290.64,1800.0,285.0102,285.2157,284.4719,284.4719,1800.0
2023-07-05 10:05:00,290.51,290.67,290.37,290.43,3066.0,284.3446,284.5012,284.2076,284.2663,3066.0
2023-07-05 10:10:00,290.52,290.52,289.65,289.66,10232.0,284.3544,284.3544,283.5029,283.5127,10232.0
2023-07-05 10:15:00,289.5,289.51,289.14,289.17,2062.0,283.3561,283.3658,283.0037,283.0331,2062.0
2023-07-05 10:20:00,289.26,289.9,289.26,289.86,2142.0,283.1211,283.7476,283.1211,283.7084,2142.0
2023-07-05 10:25:00,289.77,289.87,289.48,289.74,16962.0,283.6203,283.7182,283.3365,283.591,16962.0
2023-07-05 10:30:00,289.82,290.49,289.76,290.49,5110.0,283.6693,284.325,283.6105,284.325,5110.0
2023-07-05 10:35:00,290.61,291.01,290.56,290.77,8869.0,284.4425,284.834,284.3936,284.5991,8869.0
2023-07-05 10:40:00,290.81,290.91,290.7,290.74,4338.0,284.6383,284.7361,284.5306,284.5697,4338.0
2023-07-05 10:45:00,290.84,291.29,290.84,290.88,2947.0,284.6676,285.1081,284.6676,284.7068,2947.0
2023-07-05 10:50:00,290.95,291.06,290.75,290.91,2532.0,284.7753,284.8829,284.5795,284.7361,2532.0
2023-07-05 10:55:00,291.0,291.07,290.86,290.94,3487.0,284.8242,284.8927,284.6872,284.7655,3487.0
2023-07-05 11:00:00,290.94,291.18,290.91,291.12,5426.0,284.7655,285.0004,284.7361,284.9417,5426.0
2023-07-05 11:05:00,291.11,291.21,290.92,290.97,4623.0,284.9319,285.0298,284.7459,284.7949,4623.0
2023-07-05 11:10:00,290.96,291.0,290.63,290.78,6925.0,284.7851,284.8242,284.4621,284.6089,6925.0
2023-07-05 11:15:00,290.69,290.7,290.39,290.39,2033.0,284.5208,284.5306,284.2272,284.2272,2033.0
2023-07-05 11:20:00,290.59,290.71,290.59,290.71,3102.0,284.4229,284.5404,284.4229,284.5404,3102.0
2023-07-05 11:25:00,290.65,290.79,290.53,290.78,4592.0,284.4816,284.6187,284.3642,284.6089,4592.0
2023-07-05 11:30:00,290.85,290.9,290.74,290.76,6155.0,284.6774,284.7263,284.5697,284.5893,6155.0
2023-07-05 11:35:00,290.7,291.06,290.47,291.06,10328.0,284.5306,284.8829,284.3055,284.8829,10328.0
2023-07-05 11:40:00,291.12,291.18,290.99,290.99,3333.0,284.9417,285.0004,284.8144,284.8144,3333.0
2023-07-05 11:45:00,291.0,291.05,290.89,290.9,4242.0,284.8242,284.8732,284.7166,284.7263,4242.0
2023-07-05 11:50:00,290.9,290.94,290.8,290.82,3201.0,284.7263,284.7655,284.6285,284.648,3201.0
2023-07-05 11:55:00,290.94,290.94,290.19,290.2,2359.0,284.7655,284.7655,284.0314,284.0412,2359.0
2023-07-05 12:00:00,290.13,290.37,290.01,290.31,3588.0,283.9727,284.2076,283.8552,284.1489,3588.0
2023-07-05 12:05:00,290.28,290.39,290.28,290.38,1400.0,284.1195,284.2272,284.1195,284.2174,1400.0
2023-07-05 12:10:00,290.38,290.6,290.3,290.6,7498.0,284.2174,284.4327,284.1391,284.4327,7498.0
2023-07-05 12:15:00,290.6,290.66,290.49,290.55,2238.0,284.4327,284.4914,284.325,284.3838,2238.0
2023-07-05 12:20:00,290.59,290.68,290.42,290.51,5538.0,284.4229,284.511,284.2565,284.3446,5538.0
2023-07-05 12:25:00,290.54,290.72,290.48,290.49,3411.0,284.374,284.5502,284.3153,284.325,3411.0
2023-07-05 12:30:00,290.56,290.65,290.38,290.46,2451.0,284.3936,284.4816,284.2174,284.2957,2451.0
2023-07-05 12:35:00,290.32,290.48,290.22,290.48,5171.0,284.1586,284.3153,284.0608,284.3153,5171.0
2023-07-05 12:40:00,290.66,290.66,290.49,290.56,500.0,284.4914,284.4914,284.325,284.3936,500.0
2023-07-05 12:45:00,290.55,290.61,290.47,290.53,3156.0,284.3838,284.4425,284.3055,284.3642,3156.0
2023-07-05 12:50:00,290.53,290.53,290.35,290.42,6970.0,284.3642,284.3642,284.188,284.2565,6970.0
2023-07-05 12:55:00,290.42,290.54,290.36,290.52,1100.0,284.2565,284.374,284.1978,284.3544,1100.0
2023-07-05 13:00:00,290.4,290.4,290.23,290.27,1065.0,284.237,284.237,284.0706,284.1097,1065.0
2023-07-05 13:05:00,290.2,290.3,289.93,289.98,5425.0,284.0412,284.1391,283.7769,283.8259,5425.0
2023-07-05 13:10:00,289.79,289.8,289.72,289.76,400.0,283.6399,283.6497,283.5714,283.6105,400.0
2023-07-05 13:15:00,289.84,290.09,289.84,290.01,3417.0,283.6888,283.9335,283.6888,283.8552,3417.0
2023-07-05 13:20:00,289.98,290.11,289.97,290.1,2631.0,283.8259,283.9531,283.8161,283.9433,2631.0
2023-07-05 13:25:00,290.1,290.26,290.08,290.24,4533.0,283.9433,284.0999,283.9237,284.0803,4533.0
2023-07-05 13:30:00,290.21,290.28,290.2,290.25,2484.0,284.051,284.1195,284.0412,284.0901,2484.0
2023-07-05 13:35:00,290.25,290.63,290.25,290.56,8586.0,284.0901,284.4621,284.0901,284.3936,8586.0
2023-07-05 13:40:00,290.56,290.63,290.39,290.44,4422.0,284.3936,284.4621,284.2272,284.2761,4422.0
2023-07-05 13:45:00,290.44,290.62,290.43,290.53,2307.0,284.2761,284.4523,284.2663,284.3642,2307.0
2023-07-05 13:50:00,290.63,290.69,290.61,290.68,1510.0,284.4621,284.5208,284.4425,284.511,1510.0
2023-07-05 13:55:00,290.67,290.7,290.61,290.64,3168.0,284.5012,284.5306,284.4425,284.4719,3168.0
2023-07-05 14:00:00,290.68,290.68,290.46,290.5,3658.0,284.511,284.511,284.2957,284.3348,3658.0
2023-07-05 14:05:00,290.5,290.92,290.5,290.84,4272.0,284.3348,284.7459,284.3348,284.6676,4272.0
2023-07-05 14:10:00,290.92,292.17,290.91,291.93,12659.0,284.7459,285.9694,284.7361,285.7345,12659.0
2023-07-05 14:15:00,291.87,292.11,291.3,291.97,6724.0,285.6758,285.9107,285.1179,285.7736,6724.0
2023-07-05 14:20:00,292.06,292.06,291.21,291.21,3420.0,285.8617,285.8617,285.0298,285.0298,3420.0
2023-07-05 14:25:00,291.26,291.28,291.15,291.18,1740.0,285.0787,285.0983,284.971,285.0004,1740.0
2023-07-05 14:30:00,291.21,291.21,291.02,291.05,3168.0,285.0298,285.0298,284.8438,284.8732,3168.0
2023-07-05 14:35:00,291.05,291.14,290.88,291.12,5100.0,284.8732,284.9612,284.7068,284.9417,5100.0
2023-07-05 14:40:00,291.12,291.35,291.12,291.3,12675.0,284.9417,285.1668,284.9417,285.1179,12675.0
2023-07-05 14:45:00,291.3,291.42,291.3,291.36,7859.0,285.1179,285.2353,285.1179,285.1766,7859.0
2023-07-05 14:50:00,291.36,292.15,291.22,292.07,21382.0,285.1766,285.9498,285.0395,285.8715,21382.0
2023-07-05 14:55:00,292.16,292.77,291.88,292.6,20271.0,285.9596,286.5567,285.6855,286.3903,20271.0
2023-07-05 15:00:00,292.62,292.77,292.08,292.13,4647.0,286.4098,286.5567,285.8813,285.9302,4647.0
2023-07-05 15:05:00,292.14,292.15,291.89,292.0,13275.0,285.94,285.9498,285.6953,285.803,13275.0
2023-07-05 15:10:00,292.05,292.57,292.05,292.57,3998.0,285.8519,286.3609,285.8519,286.3609,3998.0
2023-07-05 15:15:00,292.5,292.89,292.49,292.88,4832.0,286.2924,286.6741,286.2826,286.6643,4832.0
2023-07-05 15:20:00,292.89,293.03,292.73,293.0,13958.0,286.6741,286.8111,286.5175,286.7818,13958.0
2023-07-05 15:25:00,292.96,293.02,292.89,292.96,5225.0,286.7426,286.8013,286.6741,286.7426,5225.0
2023-07-05 15:30:00,292.99,292.99,292.59,292.92,13972.0,286.772,286.772,286.3805,286.7035,13972.0
2023-07-05 15:35:00,292.95,292.95,292.27,292.5,19472.0,286.7328,286.7328,286.0673,286.2924,19472.0
2023-07-05 15:40:00,292.48,292.48,292.29,292.3,11030.0,286.2728,286.2728,286.0868,286.0966,11030.0
2023-07-05 15:45:00,292.24,292.36,292.12,292.22,13595.0,286.0379,286.1554,285.9204,286.0183,13595.0
2023-07-05 15:50:00,292.42,292.59,292.29,292.52,15753.0,286.2141,286.3805,286.0868,286.312,15753.0
2023-07-05 15:55:00,292.5,292.79,292.46,292.73,30940.0,286.2924,286.5762,286.2532,286.5175,30940.0
2023-07-06 09:30:00,291.06,292.11,291.06,291.25,10082.0,284.8829,285.9107,284.8829,285.0689,10082.0
2023-07-06 09:35:00,291.67,291.76,291.11,291.52,6972.0,285.48,285.5681,284.9319,285.3332,6972.0
2023-07-06 09:40:00,291.32,291.37,290.97,291.27,1100.0,285.1374,285.1864,284.7949,285.0885,1100.0
2023-07-06 09:45:00,291.38,291.59,291.3,291.35,4738.0,285.1962,285.4017,285.1179,285.1668,4738.0
2023-07-06 09:50:00,291.3,291.58,290.91,290.91,17576.0,285.1179,285.3919,284.7361,284.7361,17576.0
2023-07-06 09:55:00,291.08,291.09,290.87,291.08,1667.0,284.9025,284.9123,284.697,284.9025,1667.0
2023-07-06 10:00:00,291.41,291.41,290.93,290.99,1483.0,285.2255,285.2255,284.7557,284.8144,1483.0
2023-07-06 10:05:00,290.97,291.1,290.69,290.7,2707.0,284.7949,284.9221,284.5208,284.5306,2707.0
2023-07-06 10:10:00,290.77,290.77,290.3,290.44,3814.0,284.5991,284.5991,284.1391,284.2761,3814.0
2023-07-06 10:15:00,290.53,290.53,290.03,290.03,3000.0,284.3642,284.3642,283.8748,283.8748,3000.0
2023-07-06 10:20:00,290.0,290.3,289.89,289.89,2537.0,283.8454,284.1391,283.7378,283.7378,2537.0
2023-07-06 10:25:00,289.89,290.59,289.89,290.59,1000.0,283.7378,284.4229,283.7378,284.4229,1000.0
2023-07-06 10:30:00,290.68,290.69,290.15,290.31,2686.0,284.511,284.5208,283.9923,284.1489,2686.0
2023-07-06 10:35:00,290.61,290.91,290.6,290.91,511.0,284.4425,284.7361,284.4327,284.7361,511.0
2023-07-06 10:40:00,290.86,290.91,290.71,290.91,900.0,284.6872,284.7361,284.5404,284.7361,900.0
2023-07-06 10:45:00,291.07,291.54,290.89,291.54,3595.0,284.8927,285.3528,284.7166,285.3528,3595.0
2023-07-06 10:50:00,291.81,291.82,291.52,291.75,1560.0,285.617,285.6268,285.3332,285.5583,1560.0
2023-07-06 10:55:00,291.92,292.21,291.85,292.19,1619.0,285.7247,286.0085,285.6562,285.989,1619.0
2023-07-06 11:00:00,292.2,292.74,292.02,292.74,2686.0,285.9988,286.5273,285.8226,286.5273,2686.0
2023-07-06 11:05:00,292.74,293.16,292.74,292.97,2939.0,286.5273,286.9384,286.5273,286.7524,2939.0
2023-07-06 11:10:00,292.93,293.25,292.76,293.18,3134.0,286.7133,287.0265,286.5469,286.958,3134.0
2023-07-06 11:15:00,293.23,293.23,292.99,293.02,2669.0,287.0069,287.0069,286.772,286.8013,2669.0
2023-07-06 11:20:00,293.14,293.14,292.85,292.88,2934.0,286.9188,286.9188,286.635,286.6643,2934.0
2023-07-06 11:25:00,293.0,293.29,292.87,292.88,2646.0,286.7818,287.0656,286.6545,286.6643,2646.0
2023-07-06 11:30:00,293.07,293.18,292.89,292.89,6752.0,286.8503,286.958,286.6741,286.6741,6752.0
2023-07-06 11:35:00,293.03,293.16,292.86,292.87,1187.0,286.8111,286.9384,286.6447,286.6545,1187.0
2023-07-06 11:40:00,293.0,293.44,293.0,293.32,2674.0,286.7818,287.2124,286.7818,287.095,2674.0
2023-07-06 11:45:00,293.31,293.57,293.22,293.42,1900.0,287.0852,287.3397,286.9971,287.1929,1900.0
2023-07-06 11:50:00,293.43,293.68,293.33,293.54,3101.0,287.2026,287.4473,287.1048,287.3103,3101.0
2023-07-06 11:55:00,293.52,293.72,293.41,293.72,1500.0,287.2907,287.4865,287.1831,287.4865,1500.0
2023-07-06 12:00:00,293.81,293.82,293.58,293.58,3262.0,287.5746,287.5844,287.3495,287.3495,3262.0
2023-07-06 12:05:00,293.62,293.86,293.48,293.81,2311.0,287.3886,287.6235,287.2516,287.5746,2311.0
2023-07-06 12:10:00,293.81,293.85,293.6,293.79,2857.0,287.5746,287.6137,287.369,287.555,2857.0
2023-07-06 12:15:00,293.86,294.25,293.86,294.17,1896.0,287.6235,288.0052,287.6235,287.9269,1896.0
2023-07-06 12:20:00,294.16,294.23,293.95,293.98,7780.0,287.9172,287.9857,287.7116,287.741,7780.0
2023-07-06 12:25:00,294.04,294.85,294.04,294.85,5012.0,287.7997,288.5925,287.7997,288.5925,5012.0
2023-07-06 12:30:00,294.94,295.21,294.88,295.16,1982.0,288.6806,288.9449,288.6219,288.8959,1982.0
2023-07-06 12:35:00,295.29,295.4,294.62,294.7,7217.0,289.0232,289.1308,288.3674,288.4457,7217.0
2023-07-06 12:40:00,294.73,294.77,294.53,294.61,1512.0,288.4751,288.5142,288.2793,288.3576,1512.0
2023-07-06 12:45:00,294.5,294.84,294.5,294.75,2617.0,288.2499,288.5827,288.2499,288.4946,2617.0
2023-07-06 12:50:00,294.75,294.87,294.75,294.75,1379.0,288.4946,288.6121,288.4946,288.4946,1379.0
2023-07-06 12:55:00,294.79,295.23,294.79,295.0,9132.0,288.5338,288.9644,288.5338,288.7393,9132.0
2023-07-06 13:00:00,295.0,295.44,294.88,295.27,5701.0,288.7393,289.17,288.6219,289.0036,5701.0
2023-07-06 13:05:00,295.28,295.63,295.25,295.56,4509.0,289.0134,289.356,288.984,289.2874,4509.0
2023-07-06 13:10:00,295.6,295.63,295.36,295.45,3554.0,289.3266,289.356,289.0917,289.1798,3554.0
2023-07-06 13:15:00,295.41,295.79,295.4,295.69,1238.0,289.1406,289.5126,289.1308,289.4147,1238.0
2023-07-06 13:20:00,295.76,295.77,295.59,295.7,2827.0,289.4832,289.493,289.3168,289.4245,2827.0
2023-07-06 13:25:00,295.81,295.88,295.59,295.73,9011.0,289.5321,289.6007,289.3168,289.4538,9011.0
2023-07-06 13:30:00,295.69,295.69,295.33,295.39,4014.0,289.4147,289.4147,289.0623,289.1211,4014.0
2023-07-06 13:35:00,295.44,295.45,295.16,295.22,2225.0,289.17,289.1798,288.8959,288.9547,2225.0
2023-07-06 13:40:00,295.17,295.23,295.06,295.07,1718.0,288.9057,288.9644,288.7981,288.8078,1718.0
2023-07-06 13:45:00,295.19,295.29,295.0,295.16,2863.0,288.9253,289.0232,288.7393,288.8959,2863.0
2023-07-06 13:50:00,295.15,295.15,294.99,295.0,3113.0,288.8861,288.8861,288.7295,288.7393,3113.0
2023-07-06 13:55:00,295.0,295.4,294.94,295.38,2627.0,288.7393,289.1308,288.6806,289.1113,2627.0
2023-07-06 14:00:00,295.33,295.44,295.33,295.37,2196.0,289.0623,289.17,289.0623,289.1015,2196.0
2023-07-06 14:05:00,295.36,295.55,295.36,295.47,2619.0,289.0917,289.2777,289.0917,289.1994,2619.0
2023-07-06 14:10:00,295.43,295.58,295.43,295.44,4111.0,289.1602,289.307,289.1602,289.17,4111.0
2023-07-06 14:15:00,295.44,295.62,295.37,295.53,2908.0,289.17,289.3462,289.1015,289.2581,2908.0
2023-07-06 14:20:00,295.48,295.54,295.38,295.54,2711.0,289.2091,289.2679,289.1113,289.2679,2711.0
2023-07-06 14:25:00,295.49,295.55,295.12,295.16,4865.0,289.2189,289.2777,288.8568,288.8959,4865.0
2023-07-06 14:30:00,295.24,295.48,295.24,295.48,2729.0,288.9742,289.2091,288.9742,289.2091,2729.0
2023-07-06 14:35:00,295.44,295.95,295.44,295.84,8386.0,289.17,289.6692,289.17,289.5615,8386.0
2023-07-06 14:40:00,295.86,296.0,295.68,296.0,4484.0,289.5811,289.7181,289.4049,289.7181,4484.0
2023-07-06 14:45:00,296.04,296.28,296.0,296.15,3445.0,289.7573,289.9922,289.7181,289.8649,3445.0
2023-07-06 14:50:00,296.09,296.33,296.03,296.07,3785.0,289.8062,290.0411,289.7475,289.7866,3785.0
2023-07-06 14:55:00,296.15,296.24,296.01,296.01,6535.0,289.8649,289.953,289.7279,289.7279,6535.0
2023-07-06 15:00:00,296.09,296.1,295.57,295.57,2300.0,289.8062,289.816,289.2972,289.2972,2300.0
2023-07-06 15:05:00,295.52,295.73,295.44,295.73,1564.0,289.2483,289.4538,289.17,289.4538,1564.0
2023-07-06 15:10:00,295.69,296.01,295.68,296.0,2948.0,289.4147,289.7279,289.4049,289.7181,2948.0
2023-07-06 15:15:00,296.0,296.08,295.89,295.9,4742.0,289.7181,289.7964,289.6104,289.6202,4742.0
2023-07-06 15:20:00,295.89,296.1,295.83,295.98,2300.0,289.6104,289.816,289.5517,289.6985,2300.0
2023-07-06 15:25:00,296.12,296.12,295.79,295.86,5144.0,289.8356,289.8356,289.5126,289.5811,5144.0
2023-07-06 15:30:00,295.86,295.86,295.49,295.61,7417.0,289.5811,289.5811,289.2189,289.3364,7417.0
2023-07-06 15:35:00,295.55,295.56,295.02,295.02,7624.0,289.2777,289.2874,288.7589,288.7589,7624.0
2023-07-06 15:40:00,295.0,295.04,294.72,294.72,10973.0,288.7393,288.7785,288.4653,288.4653,10973.0
2023-07-06 15:45:00,294.78,295.65,294.76,295.65,5238.0,288.524,289.3755,288.5044,289.3755,5238.0
2023-07-06 15:50:00,295.69,295.92,295.61,295.85,28404.0,289.4147,289.6398,289.3364,289.5713,28404.0
2023-07-06 15:55:00,295.86,296.06,295.5,295.56,55229.0,289.5811,289.7768,289.2287,289.2874,55229.0
2023-07-07 09:30:00,293.12,294.22,293.12,293.13,10859.0,286.8992,287.9759,286.8992,286.909,10859.0
2023-07-07 09:35:00,293.05,293.05,292.64,292.64,851.0,286.8307,286.8307,286.4294,286.4294,851.0
2023-07-07 09:40:00,292.63,293.39,292.62,292.87,4619.0,286.4196,287.1635,286.4098,286.6545,4619.0
2023-07-07 09:45:00,292.81,293.16,292.57,292.86,3017.0,286.5958,286.9384,286.3609,286.6447,3017.0
2023-07-07 09:50:00,293.16,293.56,293.05,293.56,300.0,286.9384,287.3299,286.8307,287.3299,300.0
2023-07-07 09:55:00,293.79,294.18,293.78,294.07,2717.0,287.555,287.9367,287.5452,287.8291,2717.0
2023-07-07 10:00:00,294.11,294.11,293.36,293.77,3648.0,287.8682,287.8682,287.1341,287.5354,3648.0
2023-07-07 10:05:00,293.83,294.0,293.22,293.63,4590.0,287.5942,287.7606,286.9971,287.3984,4590.0
2023-07-07 10:10:00,293.63,293.63,293.09,293.1,966.0,287.3984,287.3984,286.8699,286.8797,966.0
2023-07-07 10:15:00,292.92,293.28,292.84,293.28,1724.0,286.7035,287.0558,286.6252,287.0558,1724.0
2023-07-07 10:20:00,293.37,293.37,292.82,292.82,2309.0,287.1439,287.1439,286.6056,286.6056,2309.0
2023-07-07 10:25:00,292.83,292.86,292.39,292.39,1647.0,286.6154,286.6447,286.1847,286.1847,1647.0
2023-07-07 10:30:00,292.26,292.47,292.15,292.16,803.0,286.0575,286.263,285.9498,285.9596,803.0
2023-07-07 10:35:00,292.18,292.59,292.18,292.59,2302.0,285.9792,286.3805,285.9792,286.3805,2302.0
2023-07-07 10:40:00,292.46,292.6,292.24,292.24,5618.0,286.2532,286.3903,286.0379,286.0379,5618.0
2023-07-07 10:45:00,292.23,292.3,291.89,292.3,3812.0,286.0281,286.0966,285.6953,286.0966,3812.0
2023-07-07 10:50:00,292.1,292.38,291.92,292.38,2600.0,285.9009,286.1749,285.7247,286.1749,2600.0
2023-07-07 10:55:00,292.39,292.39,292.0,292.26,1300.0,286.1847,286.1847,285.803,286.0575,1300.0
2023-07-07 11:00:00,292.17,292.48,292.17,292.48,900.0,285.9694,286.2728,285.9694,286.2728,900.0
2023-07-07 11:05:00,292.4,292.4,292.28,292.29,406.0,286.1945,286.1945,286.0771,286.0868,406.0
2023-07-07 11:10:00,292.38,292.38,292.23,292.31,1320.0,286.1749,286.1749,286.0281,286.1064,1320.0
2023-07-07 11:15:00,292.31,292.44,292.17,292.28,2570.0,286.1064,286.2337,285.9694,286.0771,2570.0
2023-07-07 11:20:00,292.24,292.25,292.17,292.22,936.0,286.0379,286.0477,285.9694,286.0183,936.0
2023-07-07 11:25:00,292.32,292.39,292.09,292.09,1985.0,286.1162,286.1847,285.8911,285.8911,1985.0
2023-07-07 11:30:00,292.1,292.23,291.98,292.13,3020.0,285.9009,286.0281,285.7834,285.9302,3020.0
2023-07-07 11:35:00,292.27,292.29,292.21,292.21,400.0,286.0673,286.0868,286.0085,286.0085,400.0
2023-07-07 11:40:00,292.17,292.22,292.0,292.22,819.0,285.9694,286.0183,285.803,286.0183,819.0
2023-07-07 11:45:00,292.42,292.47,292.35,292.38,600.0,286.2141,286.263,286.1456,286.1749,600.0
2023-07-07 11:50:00,292.35,292.67,292.35,292.45,901.0,286.1456,286.4588,286.1456,286.2434,901.0
2023-07-07 11:55:00,292.48,292.49,292.37,292.37,3245.0,286.2728,286.2826,286.1651,286.1651,3245.0
2023-07-07 12:00:00,292.37,292.4,292.24,292.29,2913.0,286.1651,286.1945,286.0379,286.0868,2913.0
2023-07-07 12:05:00,292.31,292.36,292.03,292.08,3796.0,286.1064,286.1554,285.8324,285.8813,3796.0
2023-07-07 12:10:00,291.98,292.23,291.96,292.13,3960.0,285.7834,286.0281,285.7638,285.9302,3960.0
2023-07-07 12:15:00,292.19,292.19,292.04,292.08,1021.0,285.989,285.989,285.8421,285.8813,1021.0
2023-07-07 12:20:00,292.1,292.15,292.0,292.05,6648.0,285.9009,285.9498,285.803,285.8519,6648.0
2023-07-07 12:25:00,292.06,292.33,292.06,292.32,9270.0,285.8617,286.126,285.8617,286.1162,9270.0
2023-07-07 12:30:00,292.27,292.58,292.24,292.58,1303.0,286.0673,286.3707,286.0379,286.3707,1303.0
2023-07-07 12:35:00,292.9,293.06,292.89,293.06,300.0,286.6839,286.8405,286.6741,286.8405,300.0
2023-07-07 12:40:00,292.92,293.6,292.92,293.6,1825.0,286.7035,287.369,286.7035,287.369,1825.0
2023-07-07 12:45:00,293.66,293.96,293.66,293.95,7055.0,287.4278,287.7214,287.4278,287.7116,7055.0
2023-07-07 12:50:00,293.74,293.74,293.56,293.61,900.0,287.5061,287.5061,287.3299,287.3788,900.0
2023-07-07 12:55:00,293.75,293.79,293.73,293.79,472.0,287.5159,287.555,287.4963,287.555,472.0
2023-07-07 13:00:00,293.87,294.03,293.87,293.97,429.0,287.6333,287.7899,287.6333,287.7312,429.0
2023-07-07 13:05:00,294.12,294.23,294.01,294.01,915.0,287.878,287.9857,287.7703,287.7703,915.0
2023-07-07 13:10:00,294.07,294.1,294.07,294.1,200.0,287.8291,287.8584,287.8291,287.8584,200.0
2023-07-07 13:15:00,293.96,294.04,293.95,294.04,900.0,287.7214,287.7997,287.7116,287.7997,900.0
2023-07-07 13:20:00,294.11,294.12,293.9,294.11,3232.0,287.8682,287.878,287.6627,287.8682,3232.0
2023-07-07 13:25:00,294.0,294.0,293.89,293.89,300.0,287.7606,287.7606,287.6529,287.6529,300.0
2023-07-07 13:30:00,294.08,294.09,293.81,293.81,1741.0,287.8389,287.8486,287.5746,287.5746,1741.0
2023-07-07 13:35:00,293.81,293.81,293.51,293.55,507.0,287.5746,287.5746,287.2809,287.3201,507.0
2023-07-07 13:40:00,293.62,293.76,293.62,293.71,522.0,287.3886,287.5256,287.3886,287.4767,522.0
2023-07-07 13:45:00,293.65,293.65,293.31,293.48,2173.0,287.418,287.418,287.0852,287.2516,2173.0
2023-07-07 13:50:00,293.46,293.89,293.38,293.55,7334.0,287.232,287.6529,287.1537,287.3201,7334.0
2023-07-07 13:55:00,293.63,293.66,293.3,293.46,1630.0,287.3984,287.4278,287.0754,287.232,1630.0
2023-07-07 14:00:00,293.33,293.37,293.05,293.05,800.0,287.1048,287.1439,286.8307,286.8307,800.0
2023-07-07 14:05:00,293.16,293.31,293.16,293.2,423.0,286.9384,287.0852,286.9384,286.9775,423.0
2023-07-07 14:10:00,293.28,293.37,293.19,293.37,600.0,287.0558,287.1439,286.9677,287.1439,600.0
2023-07-07 14:15:00,293.38,293.39,293.25,293.32,1100.0,287.1537,287.1635,287.0265,287.095,1100.0
2023-07-07 14:20:00,293.21,293.3,293.02,293.1,2093.0,286.9873,287.0754,286.8013,286.8797,2093.0
2023-07-07 14:25:00,293.16,293.23,293.08,293.08,797.0,286.9384,287.0069,286.8601,286.8601,797.0
2023-07-07 14:30:00,293.21,293.27,292.92,293.07,4341.0,286.9873,287.046,286.7035,286.8503,4341.0
2023-07-07 14:35:00,293.1,293.1,292.7,292.81,2224.0,286.8797,286.8797,286.4881,286.5958,2224.0
2023-07-07 14:40:00,292.82,292.93,292.8,292.91,648.0,286.6056,286.7133,286.586,286.6937,648.0
2023-07-07 14:45:00,292.87,292.89,292.83,292.83,824.0,286.6545,286.6741,286.6154,286.6154,824.0
2023-07-07 14:50:00,292.82,293.04,292.73,292.95,5692.0,286.6056,286.8209,286.5175,286.7328,5692.0
2023-07-07 14:55:00,292.92,292.92,292.63,292.71,2546.0,286.7035,286.7035,286.4196,286.4979,2546.0
2023-07-07 15:00:00,292.72,292.72,292.64,292.64,657.0,286.5077,286.5077,286.4294,286.4294,657.0
2023-07-07 15:05:00,292.65,292.77,292.62,292.76,4540.0,286.4392,286.5567,286.4098,286.5469,4540.0
2023-07-07 15:10:00,292.88,293.0,292.68,293.0,3328.0,286.6643,286.7818,286.4686,286.7818,3328.0
2023-07-07 15:15:00,293.03,293.03,292.69,292.75,2327.0,286.8111,286.8111,286.4784,286.5371,2327.0
2023-07-07 15:20:00,292.81,293.23,292.78,293.16,7879.0,286.5958,287.0069,286.5664,286.9384,7879.0
2023-07-07 15:25:00,293.21,293.5,293.01,293.02,5289.0,286.9873,287.2712,286.7916,286.8013,5289.0
2023-07-07 15:30:00,293.09,293.54,293.08,293.45,7848.0,286.8699,287.3103,286.8601,287.2222,7848.0
2023-07-07 15:35:00,293.45,293.55,293.21,293.31,8197.0,287.2222,287.3201,286.9873,287.0852,8197.0
2023-07-07 15:40:00,293.19,293.2,292.83,292.83,5300.0,286.9677,286.9775,286.6154,286.6154,5300.0
2023-07-07 15:45:00,292.75,292.99,292.35,292.35,6367.0,286.5371,286.772,286.1456,286.1456,6367.0
2023-07-07 15:50:00,292.43,292.57,291.97,292.32,9131.0,286.2239,286.3609,285.7736,286.1162,9131.0
2023-07-07 15:55:00,292.22,292.27,291.68,291.85,37303.0,286.0183,286.0673,285.4898,285.6562,37303.0
2023-07-10 09:30:00,292.36,292.57,292.36,292.56,7202.0,286.1554,286.3609,286.1554,286.3511,7202.0
2023-07-10 09:35:00,293.23,294.24,293.23,293.79,700.0,287.0069,287.9955,287.0069,287.555,700.0
2023-07-10 09:40:00,294.34,294.83,294.27,294.83,2085.0,288.0933,288.5729,288.0248,288.5729,2085.0
2023-07-10 09:45:00,294.85,295.96,294.84,295.78,2301.0,288.5925,289.679,288.5827,289.5028,2301.0
2023-07-10 09:50:00,295.9,296.0,295.62,296.0,900.0,289.6202,289.7181,289.3462,289.7181,900.0
2023-07-10 09:55:00,296.0,296.21,295.74,296.07,1300.0,289.7181,289.9236,289.4636,289.7866,1300.0
2023-07-10 10:00:00,295.95,296.0,295.23,295.5,5225.0,289.6692,289.7181,288.9644,289.2287,5225.0
2023-07-10 10:05:00,295.56,295.56,295.12,295.13,701.0,289.2874,289.2874,288.8568,288.8666,701.0
2023-07-10 10:10:00,295.0,295.2,294.63,295.2,4105.0,288.7393,288.9351,288.3772,288.9351,4105.0
2023-07-10 10:15:00,295.27,295.27,294.64,294.64,961.0,289.0036,289.0036,288.387,288.387,961.0
2023-07-10 10:20:00,294.64,294.64,294.29,294.29,1001.0,288.387,288.387,288.0444,288.0444,1001.0
2023-07-10 10:25:00,294.24,294.24,293.88,294.0,1781.0,287.9955,287.9955,287.6431,287.7606,1781.0
2023-07-10 10:30:00,293.8,293.8,293.71,293.72,850.0,287.5648,287.5648,287.4767,287.4865,850.0
2023-07-10 10:35:00,293.78,293.86,293.34,293.86,3142.0,287.5452,287.6235,287.1146,287.6235,3142.0
2023-07-10 10:40:00,293.82,293.85,293.5,293.58,1101.0,287.5844,287.6137,287.2712,287.3495,1101.0
2023-07-10 10:45:00,293.44,293.45,293.1,293.13,1301.0,287.2124,287.2222,286.8797,286.909,1301.0
2023-07-10 10:50:00,293.27,293.39,293.04,293.06,3594.0,287.046,287.1635,286.8209,286.8405,3594.0
2023-07-10 10:55:00,293.1,293.47,293.09,293.47,1647.0,286.8797,287.2418,286.8699,287.2418,1647.0
2023-07-10 11:00:00,293.27,293.31,293.19,293.19,900.0,287.046,287.0852,286.9677,286.9677,900.0
2023-07-10 11:05:00,293.25,293.26,293.11,293.26,839.0,287.0265,287.0363,286.8894,287.0363,839.0
2023-07-10 11:10:00,293.1,293.23,293.1,293.13,986.0,286.8797,287.0069,286.8797,286.909,986.0
2023-07-10 11:15:00,293.06,293.44,293.06,293.44,1119.0,286.8405,287.2124,286.8405,287.2124,1119.0
2023-07-10 11:20:00,293.85,293.91,293.73,293.86,500.0,287.6137,287.6725,287.4963,287.6235,500.0
2023-07-10 11:25:00,293.8,294.0,293.76,294.0,1121.0,287.5648,287.7606,287.5256,287.7606,1121.0
2023-07-10 11:30:00,294.0,294.4,294.0,294.07,2436.0,287.7606,288.1521,287.7606,287.8291,2436.0
2023-07-10 11:35:00,293.96,294.06,293.92,293.93,700.0,287.7214,287.8193,287.6822,287.692,700.0
2023-07-10 11:40:00,294.02,294.23,294.02,294.02,1699.0,287.7801,287.9857,287.7801,287.7801,1699.0
2023-07-10 11:45:00,293.81,293.96,293.78,293.96,1500.0,287.5746,287.7214,287.5452,287.7214,1500.0
2023-07-10 11:50:00,294.06,294.31,294.06,294.31,700.0,287.8193,288.064,287.8193,288.064,700.0
2023-07-10 11:55:00,294.28,294.28,294.13,294.13,300.0,288.0346,288.0346,287.8878,287.8878,300.0
2023-07-10 12:00:00,294.03,294.07,293.93,294.03,1406.0,287.7899,287.8291,287.692,287.7899,1406.0
2023-07-10 12:05:00,294.19,294.35,294.19,294.35,1062.0,287.9465,288.1031,287.9465,288.1031,1062.0
2023-07-10 12:10:00,294.35,294.59,294.27,294.56,1067.0,288.1031,288.338,288.0248,288.3087,1067.0
2023-07-10 12:15:00,294.81,294.91,294.65,294.91,1244.0,288.5534,288.6512,288.3968,288.6512,1244.0
2023-07-10 12:20:00,294.91,295.09,294.91,295.09,500.0,288.6512,288.8274,288.6512,288.8274,500.0
2023-07-10 12:25:00,295.0,295.0,294.8,294.91,1001.0,288.7393,288.7393,288.5436,288.6512,1001.0
2023-07-10 12:30:00,294.98,295.13,294.85,294.99,1400.0,288.7198,288.8666,288.5925,288.7295,1400.0
2023-07-10 12:35:00,294.76,294.88,294.62,294.77,1800.0,288.5044,288.6219,288.3674,288.5142,1800.0
2023-07-10 12:40:00,294.81,294.92,294.64,294.81,1873.0,288.5534,288.661,288.387,288.5534,1873.0
2023-07-10 12:45:00,294.78,295.09,294.77,295.09,1031.0,288.524,288.8274,288.5142,288.8274,1031.0
2023-07-10 12:50:00,295.19,295.19,295.0,295.0,502.0,288.9253,288.9253,288.7393,288.7393,502.0
2023-07-10 12:55:00,294.89,295.15,294.89,295.14,2397.0,288.6317,288.8861,288.6317,288.8764,2397.0
2023-07-10 13:00:00,295.07,295.28,295.07,295.25,1345.0,288.8078,289.0134,288.8078,288.984,1345.0
2023-07-10 13:05:00,295.19,295.19,295.18,295.19,703.0,288.9253,288.9253,288.9155,288.9253,703.0
2023-07-10 13:10:00,295.12,295.14,294.65,294.65,3539.0,288.8568,288.8764,288.3968,288.3968,3539.0
2023-07-10 13:15:00,294.84,294.88,294.83,294.88,900.0,288.5827,288.6219,288.5729,288.6219,900.0
2023-07-10 13:20:00,294.8,294.8,294.8,294.8,100.0,288.5436,288.5436,288.5436,288.5436,100.0
2023-07-10 13:25:00,294.56,294.79,294.4,294.79,3238.0,288.3087,288.5338,288.1521,288.5338,3238.0
2023-07-10 13:30:00,294.79,294.91,294.73,294.75,959.0,288.5338,288.6512,288.4751,288.4946,959.0
2023-07-10 13:35:00,294.73,294.73,294.22,294.49,2116.0,288.4751,288.4751,287.9759,288.2402,2116.0
2023-07-10 13:40:00,294.58,294.87,294.47,294.76,2051.0,288.3282,288.6121,288.2206,288.5044,2051.0
2023-07-10 13:45:00,294.87,294.98,294.68,294.73,7453.0,288.6121,288.7198,288.4261,288.4751,7453.0
2023-07-10 13:50:00,294.69,294.69,294.52,294.53,669.0,288.4359,288.4359,288.2695,288.2793,669.0
2023-07-10 13:55:00,294.63,294.64,294.39,294.53,2258.0,288.3772,288.387,288.1423,288.2793,2258.0
2023-07-10 14:00:00,294.55,294.55,294.31,294.31,1699.0,288.2989,288.2989,288.064,288.064,1699.0
2023-07-10 14:05:00,294.31,294.55,294.27,294.43,2040.0,288.064,288.2989,288.0248,288.1814,2040.0
2023-07-10 14:10:00,294.25,294.46,294.25,294.46,2127.0,288.0052,288.2108,288.0052,288.2108,2127.0
2023-07-10 14:15:00,294.47,294.56,294.42,294.43,900.0,288.2206,288.3087,288.1716,288.1814,900.0
2023-07-10 14:20:00,294.46,294.46,294.13,294.31,3186.0,288.2108,288.2108,287.8878,288.064,3186.0
2023-07-10 14:25:00,294.29,294.55,294.28,294.45,1822.0,288.0444,288.2989,288.0346,288.201,1822.0
2023-07-10 14:30:00,294.44,294.48,294.34,294.39,1842.0,288.1912,288.2304,288.0933,288.1423,1842.0
2023-07-10 14:35:00,294.4,294.43,294.1,294.33,3004.0,288.1521,288.1814,287.8584,288.0835,3004.0
2023-07-10 14:40:00,294.26,294.3,294.12,294.17,1407.0,288.015,288.0542,287.878,287.9269,1407.0
2023-07-10 14:45:00,294.3,294.4,294.18,294.21,1821.0,288.0542,288.1521,287.9367,287.9661,1821.0
2023-07-10 14:50:00,294.2,294.39,294.2,294.22,3139.0,287.9563,288.1423,287.9563,287.9759,3139.0
2023-07-10 14:55:00,294.33,294.46,294.3,294.43,2919.0,288.0835,288.2108,288.0542,288.1814,2919.0
2023-07-10 15:00:00,294.43,294.43,294.27,294.4,1589.0,288.1814,288.1814,288.0248,288.1521,1589.0
2023-07-10 15:05:00,294.31,294.4,294.26,294.3,2418.0,288.064,288.1521,288.015,288.0542,2418.0
2023-07-10 15:10:00,294.33,294.48,294.3,294.43,4389.0,288.0835,288.2304,288.0542,288.1814,4389.0
2023-07-10 15:15:00,294.44,294.45,294.33,294.38,3859.0,288.1912,288.201,288.0835,288.1325,3859.0
2023-07-10 15:20:00,294.42,294.54,294.39,294.54,4527.0,288.1716,288.2891,288.1423,288.2891,4527.0
2023-07-10 15:25:00,294.51,294.65,294.51,294.55,4051.0,288.2597,288.3968,288.2597,288.2989,4051.0
2023-07-10 15:30:00,294.52,294.54,294.29,294.35,8402.0,288.2695,288.2891,288.0444,288.1031,8402.0
2023-07-10 15:35:00,294.34,294.43,294.26,294.26,3317.0,288.0933,288.1814,288.015,288.015,3317.0
2023-07-10 15:40:00,294.29,294.41,294.2,294.2,5399.0,288.0444,288.1618,287.9563,287.9563,5399.0
2023-07-10 15:45:00,294.21,294.38,294.21,294.38,8278.0,287.9661,288.1325,287.9661,288.1325,8278.0
2023-07-10 15:50:00,294.32,294.52,294.07,294.51,10674.0,288.0738,288.2695,287.8291,288.2597,10674.0
2023-07-10 15:55:00,294.57,295.0,294.57,295.0,26199.0,288.3185,288.7393,288.3185,288.7393,26199.0
2023-07-11 09:30:00,295.49,295.98,295.09,295.67,7884.0,289.2189,289.6985,288.8274,289.3951,7884.0
2023-07-11 09:35:00,296.37,296.37,296.37,296.37,100.0,290.0803,290.0803,290.0803,290.0803,100.0
2023-07-11 09:40:00,295.87,296.03,295.68,295.68,3071.0,289.5909,289.7475,289.4049,289.4049,3071.0
2023-07-11 09:45:00,295.68,295.95,295.6,295.95,7596.0,289.4049,289.6692,289.3266,289.6692,7596.0
2023-07-11 09:50:00,295.96,296.16,295.64,295.79,3000.0,289.679,289.8747,289.3657,289.5126,3000.0
2023-07-11 09:55:00,295.75,296.72,295.71,296.72,4530.0,289.4734,290.4228,289.4343,290.4228,4530.0
2023-07-11 10:00:00,296.75,297.21,296.4,296.41,5220.0,290.4522,290.9024,290.1096,290.1194,5220.0
2023-07-11 10:05:00,296.36,296.7,296.35,296.7,1802.0,290.0705,290.4032,290.0607,290.4032,1802.0
2023-07-11 10:10:00,296.76,296.89,296.01,296.27,6121.0,290.462,290.5892,289.7279,289.9824,6121.0
2023-07-11 10:15:00,296.16,296.26,296.1,296.11,559.0,289.8747,289.9726,289.816,289.8258,559.0
2023-07-11 10:20:00,296.26,296.4,295.64,295.64,2051.0,289.9726,290.1096,289.3657,289.3657,2051.0
2023-07-11 10:25:00,295.63,295.66,295.46,295.53,969.0,289.356,289.3853,289.1896,289.2581,969.0
2023-07-11 10:30:00,295.53,295.83,295.32,295.82,962.0,289.2581,289.5517,289.0525,289.5419,962.0
2023-07-11 10:35:00,295.63,295.84,295.63,295.75,1619.0,289.356,289.5615,289.356,289.4734,1619.0
2023-07-11 10:40:00,295.64,295.64,295.28,295.61,2401.0,289.3657,289.3657,289.0134,289.3364,2401.0
2023-07-11 10:45:00,295.65,295.92,295.46,295.57,1782.0,289.3755,289.6398,289.1896,289.2972,1782.0
2023-07-11 10:50:00,295.54,295.54,295.14,295.31,2903.0,289.2679,289.2679,288.8764,289.0427,2903.0
2023-07-11 10:55:00,295.31,295.36,295.17,295.26,1855.0,289.0427,289.0917,288.9057,288.9938,1855.0
2023-07-11 11:00:00,295.26,295.37,295.13,295.13,2786.0,288.9938,289.1015,288.8666,288.8666,2786.0
2023-07-11 11:05:00,295.09,295.66,295.08,295.6,9394.0,288.8274,289.3853,288.8176,289.3266,9394.0
2023-07-11 11:10:00,295.8,296.56,295.73,296.14,13312.0,289.5223,290.2662,289.4538,289.8551,13312.0
2023-07-11 11:15:00,295.99,295.99,295.77,295.91,1581.0,289.7083,289.7083,289.493,289.63,1581.0
2023-07-11 11:20:00,295.84,295.94,295.82,295.91,800.0,289.5615,289.6594,289.5419,289.63,800.0
2023-07-11 11:25:00,295.92,296.22,295.92,296.07,2585.0,289.6398,289.9334,289.6398,289.7866,2585.0
2023-07-11 11:30:00,295.94,296.1,295.94,296.1,299.0,289.6594,289.816,289.6594,289.816,299.0
2023-07-11 11:35:00,296.04,296.17,295.9,295.9,2542.0,289.7573,289.8845,289.6202,289.6202,2542.0
2023-07-11 11:40:00,295.83,295.97,295.72,295.73,2416.0,289.5517,289.6887,289.444,289.4538,2416.0
2023-07-11 11:45:00,295.73,295.85,295.61,295.75,1815.0,289.4538,289.5713,289.3364,289.4734,1815.0
2023-07-11 11:50:00,295.79,295.83,295.75,295.81,1929.0,289.5126,289.5517,289.4734,289.5321,1929.0
2023-07-11 11:55:00,295.76,296.02,295.75,296.02,1639.0,289.4832,289.7377,289.4734,289.7377,1639.0
2023-07-11 12:00:00,296.02,296.11,295.93,295.95,1724.0,289.7377,289.8258,289.6496,289.6692,1724.0
2023-07-11 12:05:00,295.95,295.95,295.73,295.73,1400.0,289.6692,289.6692,289.4538,289.4538,1400.0
2023-07-11 12:10:00,295.83,295.91,295.72,295.82,1058.0,289.5517,289.63,289.444,289.5419,1058.0
2023-07-11 12:15:00,295.83,295.88,295.72,295.88,601.0,289.5517,289.6007,289.444,289.6007,601.0
2023-07-11 12:20:00,295.71,295.72,295.48,295.49,859.0,289.4343,289.444,289.2091,289.2189,859.0
2023-07-11 12:25:00,295.49,295.5,294.98,295.04,9210.0,289.2189,289.2287,288.7198,288.7785,9210.0
2023-07-11 12:30:00,295.0,295.05,294.85,295.05,1778.0,288.7393,288.7883,288.5925,288.7883,1778.0
2023-07-11 12:35:00,294.95,294.95,294.79,294.8,1254.0,288.6904,288.6904,288.5338,288.5436,1254.0
2023-07-11 12:40:00,294.79,294.84,294.71,294.71,820.0,288.5338,288.5827,288.4555,288.4555,820.0
2023-07-11 12:45:00,294.64,294.84,294.57,294.84,2009.0,288.387,288.5827,288.3185,288.5827,2009.0
2023-07-11 12:50:00,294.94,295.08,294.94,295.07,1145.0,288.6806,288.8176,288.6806,288.8078,1145.0
2023-07-11 12:55:00,295.19,295.24,294.88,294.88,2552.0,288.9253,288.9742,288.6219,288.6219,2552.0
2023-07-11 13:00:00,295.07,295.14,295.07,295.13,769.0,288.8078,288.8764,288.8078,288.8666,769.0
2023-07-11 13:05:00,295.12,295.14,295.03,295.07,1674.0,288.8568,288.8764,288.7687,288.8078,1674.0
2023-07-11 13:10:00,295.06,295.25,294.99,295.25,1524.0,288.7981,288.984,288.7295,288.984,1524.0
2023-07-11 13:15:00,295.28,295.28,295.22,295.22,7019.0,289.0134,289.0134,288.9547,288.9547,7019.0
2023-07-11 13:20:00,295.37,295.38,295.22,295.26,1266.0,289.1015,289.1113,288.9547,288.9938,1266.0
2023-07-11 13:25:00,295.28,295.31,295.19,295.27,1358.0,289.0134,289.0427,288.9253,289.0036,1358.0
2023-07-11 13:30:00,295.36,295.42,295.3,295.32,1541.0,289.0917,289.1504,289.033,289.0525,1541.0
2023-07-11 13:35:00,295.36,296.0,295.36,295.95,2527.0,289.0917,289.7181,289.0917,289.6692,2527.0
2023-07-11 13:40:00,295.95,296.07,295.89,295.95,2848.0,289.6692,289.7866,289.6104,289.6692,2848.0
2023-07-11 13:45:00,295.87,296.0,295.82,296.0,3499.0,289.5909,289.7181,289.5419,289.7181,3499.0
2023-07-11 13:50:00,296.0,296.12,295.94,295.94,7780.0,289.7181,289.8356,289.6594,289.6594,7780.0
2023-07-11 13:55:00,295.9,296.06,295.89,295.94,6203.0,289.6202,289.7768,289.6104,289.6594,6203.0
2023-07-11 14:00:00,296.0,296.12,295.9,295.95,18384.0,289.7181,289.8356,289.6202,289.6692,18384.0
2023-07-11 14:05:00,295.97,296.09,295.93,295.96,6768.0,289.6887,289.8062,289.6496,289.679,6768.0
2023-07-11 14:10:00,295.96,296.0,295.87,296.0,3924.0,289.679,289.7181,289.5909,289.7181,3924.0
2023-07-11 14:15:00,295.89,295.93,295.74,295.79,2232.0,289.6104,289.6496,289.4636,289.5126,2232.0
2023-07-11 14:20:00,295.73,295.73,295.62,295.62,516.0,289.4538,289.4538,289.3462,289.3462,516.0
2023-07-11 14:25:00,295.59,296.0,295.58,296.0,2017.0,289.3168,289.7181,289.307,289.7181,2017.0
2023-07-11 14:30:00,296.0,296.0,295.76,295.76,1478.0,289.7181,289.7181,289.4832,289.4832,1478.0
2023-07-11 14:35:00,295.75,296.0,295.73,295.93,3988.0,289.4734,289.7181,289.4538,289.6496,3988.0
2023-07-11 14:40:00,296.0,296.14,295.96,296.07,1441.0,289.7181,289.8551,289.679,289.7866,1441.0
2023-07-11 14:45:00,296.05,296.05,295.84,295.9,1544.0,289.767,289.767,289.5615,289.6202,1544.0
2023-07-11 14:50:00,295.91,296.15,295.91,296.0,4030.0,289.63,289.8649,289.63,289.7181,4030.0
2023-07-11 14:55:00,296.1,296.23,295.97,296.1,8743.0,289.816,289.9432,289.6887,289.816,8743.0
2023-07-11 15:00:00,296.1,296.16,296.08,296.15,3742.0,289.816,289.8747,289.7964,289.8649,3742.0
2023-07-11 15:05:00,296.1,296.1,296.0,296.02,1028.0,289.816,289.816,289.7181,289.7377,1028.0
2023-07-11 15:10:00,296.05,296.07,295.93,295.93,1682.0,289.767,289.7866,289.6496,289.6496,1682.0
2023-07-11 15:15:00,295.89,296.15,295.89,296.15,2542.0,289.6104,289.8649,289.6104,289.8649,2542.0
2023-07-11 15:20:00,296.14,296.23,296.0,296.08,7547.0,289.8551,289.9432,289.7181,289.7964,7547.0
2023-07-11 15:25:00,296.1,296.42,296.08,296.42,7991.0,289.816,290.1292,289.7964,290.1292,7991.0
2023-07-11 15:30:00,296.46,296.68,296.32,296.32,7022.0,290.1683,290.3837,290.0313,290.0313,7022.0
2023-07-11 15:35:00,296.26,296.58,296.26,296.57,4015.0,289.9726,290.2858,289.9726,290.276,4015.0
2023-07-11 15:40:00,296.66,296.75,296.45,296.45,8318.0,290.3641,290.4522,290.1586,290.1586,8318.0
2023-07-11 15:45:00,296.44,296.79,296.39,296.71,12143.0,290.1488,290.4913,290.0998,290.413,12143.0
2023-07-11 15:50:00,296.8,297.11,296.67,296.68,11460.0,290.5011,290.8045,290.3739,290.3837,11460.0
2023-07-11 15:55:00,296.61,296.73,296.27,296.29,38756.0,290.3152,290.4326,289.9824,290.002,38756.0
2023-07-12 09:30:00,296.26,296.5,294.25,294.71,11588.0,289.9726,290.2075,288.0052,288.4555,11588.0
2023-07-12 09:35:00,295.05,295.86,295.05,295.36,2906.0,288.7883,289.5811,288.7883,289.0917,2906.0
2023-07-12 09:40:00,295.18,295.58,294.35,295.58,3750.0,288.9155,289.307,288.1031,289.307,3750.0
2023-07-12 09:45:00,295.44,296.38,295.08,296.38,3790.0,289.17,290.09,288.8176,290.09,3790.0
2023-07-12 09:50:00,296.07,296.56,296.02,296.31,2805.0,289.7866,290.2662,289.7377,290.0215,2805.0
2023-07-12 09:55:00,296.42,296.86,296.29,296.8,2622.0,290.1292,290.5599,290.002,290.5011,2622.0
2023-07-12 10:00:00,296.84,297.26,296.78,296.79,7306.0,290.5403,290.9514,290.4816,290.4913,7306.0
2023-07-12 10:05:00,296.84,297.4,296.83,297.38,5326.0,290.5403,291.0884,290.5305,291.0688,5326.0
2023-07-12 10:10:00,297.26,297.56,297.21,297.56,4713.0,290.9514,291.245,290.9024,291.245,4713.0
2023-07-12 10:15:00,297.73,297.76,297.33,297.45,3049.0,291.4114,291.4408,291.0199,291.1373,3049.0
2023-07-12 10:20:00,297.37,297.42,296.88,297.08,2971.0,291.059,291.108,290.5794,290.7752,2971.0
2023-07-12 10:25:00,296.96,297.07,296.81,296.87,2007.0,290.6577,290.7654,290.5109,290.5696,2007.0
2023-07-12 10:30:00,296.95,296.95,296.1,296.1,2259.0,290.6479,290.6479,289.816,289.816,2259.0
2023-07-12 10:35:00,296.01,296.51,296.0,296.38,6152.0,289.7279,290.2173,289.7181,290.09,6152.0
2023-07-12 10:40:00,296.46,296.96,296.45,296.81,1501.0,290.1683,290.6577,290.1586,290.5109,1501.0
2023-07-12 10:45:00,296.83,297.2,296.8,297.19,2843.0,290.5305,290.8926,290.5011,290.8828,2843.0
2023-07-12 10:50:00,297.35,298.11,297.31,298.11,4080.0,291.0395,291.7833,291.0003,291.7833,4080.0
2023-07-12 10:55:00,298.12,298.12,297.41,297.54,3731.0,291.7931,291.7931,291.0982,291.2254,3731.0
2023-07-12 11:00:00,297.54,297.59,297.05,297.27,1654.0,291.2254,291.2744,290.7458,290.9612,1654.0
2023-07-12 11:05:00,297.17,297.32,297.0,297.32,520.0,290.8633,291.0101,290.6969,291.0101,520.0
2023-07-12 11:10:00,297.31,298.01,297.31,297.81,2462.0,291.0003,291.6854,291.0003,291.4897,2462.0
2023-07-12 11:15:00,297.77,297.99,297.67,297.99,1005.0,291.4505,291.6659,291.3527,291.6659,1005.0
2023-07-12 11:20:00,297.84,297.99,297.78,297.99,588.0,291.5191,291.6659,291.4603,291.6659,588.0
2023-07-12 11:25:00,297.91,297.91,297.42,297.42,1804.0,291.5876,291.5876,291.108,291.108,1804.0
2023-07-12 11:30:00,297.27,297.67,297.27,297.47,2091.0,290.9612,291.3527,290.9612,291.1569,2091.0
2023-07-12 11:35:00,297.49,297.57,297.37,297.37,1313.0,291.1765,291.2548,291.059,291.059,1313.0
2023-07-12 11:40:00,297.18,297.18,296.51,296.75,3919.0,290.8731,290.8731,290.2173,290.4522,3919.0
2023-07-12 11:45:00,296.62,296.71,296.61,296.61,556.0,290.3249,290.413,290.3152,290.3152,556.0
2023-07-12 11:50:00,296.67,296.92,296.65,296.65,1549.0,290.3739,290.6186,290.3543,290.3543,1549.0
2023-07-12 11:55:00,296.57,296.62,296.2,296.34,1006.0,290.276,290.3249,289.9139,290.0509,1006.0
2023-07-12 12:00:00,296.09,296.44,296.09,296.43,2310.0,289.8062,290.1488,289.8062,290.139,2310.0
2023-07-12 12:05:00,296.6,296.73,296.49,296.72,2316.0,290.3054,290.4326,290.1977,290.4228,2316.0
2023-07-12 12:10:00,296.72,297.25,296.71,296.96,1448.0,290.4228,290.9416,290.413,290.6577,1448.0
2023-07-12 12:15:00,297.11,297.11,296.8,297.03,6532.0,290.8045,290.8045,290.5011,290.7262,6532.0
2023-07-12 12:20:00,296.93,296.95,296.84,296.93,560.0,290.6284,290.6479,290.5403,290.6284,560.0
2023-07-12 12:25:00,296.95,296.98,296.72,296.75,1991.0,290.6479,290.6773,290.4228,290.4522,1991.0
2023-07-12 12:30:00,296.68,296.76,296.56,296.66,9067.0,290.3837,290.462,290.2662,290.3641,9067.0
2023-07-12 12:35:00,296.53,297.12,296.25,296.94,7139.0,290.2369,290.8143,289.9628,290.6382,7139.0
2023-07-12 12:40:00,297.02,297.21,296.83,297.16,8850.0,290.7165,290.9024,290.5305,290.8535,8850.0
2023-07-12 12:45:00,297.05,297.25,297.05,297.25,2165.0,290.7458,290.9416,290.7458,290.9416,2165.0
2023-07-12 12:50:00,297.25,297.25,296.7,296.7,2588.0,290.9416,290.9416,290.4032,290.4032,2588.0
2023-07-12 12:55:00,296.72,296.72,296.36,296.42,1000.0,290.4228,290.4228,290.0705,290.1292,1000.0
2023-07-12 13:00:00,296.43,296.53,296.28,296.35,6978.0,290.139,290.2369,289.9922,290.0607,6978.0
2023-07-12 13:05:00,296.35,296.47,296.3,296.4,4712.0,290.0607,290.1781,290.0117,290.1096,4712.0
2023-07-12 13:10:00,296.32,296.58,296.32,296.53,1334.0,290.0313,290.2858,290.0313,290.2369,1334.0
2023-07-12 13:15:00,296.58,296.67,296.58,296.62,1720.0,290.2858,290.3739,290.2858,290.3249,1720.0
2023-07-12 13:20:00,296.51,296.72,296.51,296.72,600.0,290.2173,290.4228,290.2173,290.4228,600.0
2023-07-12 13:25:00,296.69,297.1,296.63,296.98,1417.0,290.3935,290.7948,290.3347,290.6773,1417.0
2023-07-12 13:30:00,296.96,297.18,296.89,296.96,5246.0,290.6577,290.8731,290.5892,290.6577,5246.0
2023-07-12 13:35:00,296.91,296.99,296.63,296.67,2414.0,290.6088,290.6871,290.3347,290.3739,2414.0
2023-07-12 13:40:00,296.61,296.62,296.44,296.44,4516.0,290.3152,290.3249,290.1488,290.1488,4516.0
2023-07-12 13:45:00,296.34,296.35,296.21,296.29,1266.0,290.0509,290.0607,289.9236,290.002,1266.0
2023-07-12 13:50:00,296.23,296.29,296.03,296.08,5276.0,289.9432,290.002,289.7475,289.7964,5276.0
2023-07-12 13:55:00,296.04,296.06,295.93,295.94,4469.0,289.7573,289.7768,289.6496,289.6594,4469.0
2023-07-12 14:00:00,295.95,296.19,295.87,296.16,6627.0,289.6692,289.9041,289.5909,289.8747,6627.0
2023-07-12 14:05:00,296.16,296.34,296.1,296.32,13906.0,289.8747,290.0509,289.816,290.0313,13906.0
2023-07-12 14:10:00,296.29,296.4,296.29,296.29,1542.0,290.002,290.1096,290.002,290.002,1542.0
2023-07-12 14:15:00,296.21,296.21,295.91,295.91,1710.0,289.9236,289.9236,289.63,289.63,1710.0
2023-07-12 14:20:00,295.91,295.94,295.59,295.61,4298.0,289.63,289.6594,289.3168,289.3364,4298.0
2023-07-12 14:25:00,295.59,295.65,295.54,295.55,5958.0,289.3168,289.3755,289.2679,289.2777,5958.0
2023-07-12 14:30:00,295.55,295.6,295.43,295.47,8690.0,289.2777,289.3266,289.1602,289.1994,8690.0
2023-07-12 14:35:00,295.48,295.48,295.18,295.4,4391.0,289.2091,289.2091,288.9155,289.1308,4391.0
2023-07-12 14:40:00,295.34,295.34,295.04,295.08,5630.0,289.0721,289.0721,288.7785,288.8176,5630.0
2023-07-12 14:45:00,294.98,295.12,294.97,295.01,6177.0,288.7198,288.8568,288.71,288.7491,6177.0
2023-07-12 14:50:00,295.1,295.32,294.99,295.19,3572.0,288.8372,289.0525,288.7295,288.9253,3572.0
2023-07-12 14:55:00,295.14,295.17,294.96,295.01,11311.0,288.8764,288.9057,288.7002,288.7491,11311.0
2023-07-12 15:00:00,295.0,295.0,294.67,294.84,9174.0,288.7393,288.7393,288.4163,288.5827,9174.0
2023-07-12 15:05:00,294.78,294.83,294.38,294.39,7237.0,288.524,288.5729,288.1325,288.1423,7237.0
2023-07-12 15:10:00,294.34,294.59,294.17,294.44,16655.0,288.0933,288.338,287.9269,288.1912,16655.0
2023-07-12 15:15:00,294.44,294.71,294.42,294.63,3318.0,288.1912,288.4555,288.1716,288.3772,3318.0
2023-07-12 15:20:00,294.63,294.71,294.48,294.52,6035.0,288.3772,288.4555,288.2304,288.2695,6035.0
2023-07-12 15:25:00,294.46,294.81,294.28,294.78,3528.0,288.2108,288.5534,288.0346,288.524,3528.0
2023-07-12 15:30:00,294.76,294.87,294.7,294.76,7937.0,288.5044,288.6121,288.4457,288.5044,7937.0
2023-07-12 15:35:00,294.74,294.74,294.48,294.49,8450.0,288.4848,288.4848,288.2304,288.2402,8450.0
2023-07-12 15:40:00,294.5,294.52,294.3,294.49,20108.0,288.2499,288.2695,288.0542,288.2402,20108.0
2023-07-12 15:45:00,294.48,294.74,294.38,294.73,11134.0,288.2304,288.4848,288.1325,288.4751,11134.0
2023-07-12 15:50:00,294.8,294.95,294.5,294.62,9652.0,288.5436,288.6904,288.2499,288.3674,9652.0
2023-07-12 15:55:00,294.65,294.89,294.46,294.87,39285.0,288.3968,288.6317,288.2108,288.6121,39285.0
2023-07-13 09:30:00,295.73,296.22,295.71,296.22,6287.0,289.4538,289.9334,289.4343,289.9334,6287.0
2023-07-13 09:35:00,296.05,297.31,296.05,296.27,2301.0,289.767,291.0003,289.767,289.9824,2301.0
2023-07-13 09:40:00,296.27,296.27,296.27,296.27,0.0,289.9824,289.9824,289.9824,289.9824,0.0
2023-07-13 09:45:00,296.15,296.34,295.62,295.62,3583.0,289.8649,290.0509,289.3462,289.3462,3583.0
2023-07-13 09:50:00,295.78,295.88,295.54,295.54,2189.0,289.5028,289.6007,289.2679,289.2679,2189.0
2023-07-13 09:55:00,295.61,295.77,295.28,295.28,1001.0,289.3364,289.493,289.0134,289.0134,1001.0
2023-07-13 10:00:00,295.37,295.61,295.0,295.0,1508.0,289.1015,289.3364,288.7393,288.7393,1508.0
2023-07-13 10:05:00,295.13,295.13,294.45,294.56,3899.0,288.8666,288.8666,288.201,288.3087,3899.0
2023-07-13 10:10:00,294.41,294.67,294.04,294.04,1772.0,288.1618,288.4163,287.7997,287.7997,1772.0
2023-07-13 10:15:00,294.26,294.26,293.8,293.85,3807.0,288.015,288.015,287.5648,287.6137,3807.0
2023-07-13 10:20:00,293.83,293.83,293.49,293.52,2608.0,287.5942,287.5942,287.2614,287.2907,2608.0
2023-07-13 10:25:00,293.46,293.94,293.32,293.87,3766.0,287.232,287.7018,287.095,287.6333,3766.0
2023-07-13 10:30:00,293.97,294.08,293.92,293.97,2730.0,287.7312,287.8389,287.6822,287.7312,2730.0
2023-07-13 10:35:00,294.05,294.49,294.02,294.07,2600.0,287.8095,288.2402,287.7801,287.8291,2600.0
2023-07-13 10:40:00,294.08,294.3,294.08,294.1,2200.0,287.8389,288.0542,287.8389,287.8584,2200.0
2023-07-13 10:45:00,294.13,294.14,293.58,293.58,2150.0,287.8878,287.8976,287.3495,287.3495,2150.0
2023-07-13 10:50:00,293.47,293.56,293.26,293.43,1308.0,287.2418,287.3299,287.0363,287.2026,1308.0
2023-07-13 10:55:00,293.6,293.61,292.99,293.14,5447.0,287.369,287.3788,286.772,286.9188,5447.0
2023-07-13 11:00:00,293.3,293.32,293.12,293.25,2159.0,287.0754,287.095,286.8992,287.0265,2159.0
2023-07-13 11:05:00,293.23,293.32,293.05,293.11,1130.0,287.0069,287.095,286.8307,286.8894,1130.0
2023-07-13 11:10:00,293.19,293.25,292.86,293.0,5626.0,286.9677,287.0265,286.6447,286.7818,5626.0
2023-07-13 11:15:00,293.01,293.14,293.01,293.1,1171.0,286.7916,286.9188,286.7916,286.8797,1171.0
2023-07-13 11:20:00,292.96,293.06,292.84,292.84,1685.0,286.7426,286.8405,286.6252,286.6252,1685.0
2023-07-13 11:25:00,292.84,292.95,292.7,292.85,4139.0,286.6252,286.7328,286.4881,286.635,4139.0
2023-07-13 11:30:00,292.84,292.88,292.84,292.85,1289.0,286.6252,286.6643,286.6252,286.635,1289.0
2023-07-13 11:35:00,292.89,292.96,292.67,292.96,3650.0,286.6741,286.7426,286.4588,286.7426,3650.0
2023-07-13 11:40:00,292.98,292.98,292.65,292.9,6585.0,286.7622,286.7622,286.4392,286.6839,6585.0
2023-07-13 11:45:00,293.09,293.17,292.94,293.16,1071.0,286.8699,286.9482,286.723,286.9384,1071.0
2023-07-13 11:50:00,293.14,293.38,293.14,293.38,800.0,286.9188,287.1537,286.9188,287.1537,800.0
2023-07-13 11:55:00,293.42,293.42,293.29,293.34,691.0,287.1929,287.1929,287.0656,287.1146,691.0
2023-07-13 12:00:00,293.43,293.53,293.38,293.53,670.0,287.2026,287.3005,287.1537,287.3005,670.0
2023-07-13 12:05:00,293.62,293.62,293.19,293.19,3492.0,287.3886,287.3886,286.9677,286.9677,3492.0
2023-07-13 12:10:00,293.0,293.33,292.99,293.28,4702.0,286.7818,287.1048,286.772,287.0558,4702.0
2023-07-13 12:15:00,293.28,293.28,293.1,293.24,1311.0,287.0558,287.0558,286.8797,287.0167,1311.0
2023-07-13 12:20:00,293.18,293.29,293.03,293.16,1900.0,286.958,287.0656,286.8111,286.9384,1900.0
2023-07-13 12:25:00,293.21,293.27,293.08,293.08,1300.0,286.9873,287.046,286.8601,286.8601,1300.0
2023-07-13 12:30:00,293.13,293.36,293.13,293.28,1990.0,286.909,287.1341,286.909,287.0558,1990.0
2023-07-13 12:35:00,293.38,293.43,293.28,293.3,3668.0,287.1537,287.2026,287.0558,287.0754,3668.0
2023-07-13 12:40:00,293.35,293.36,293.3,293.34,1000.0,287.1243,287.1341,287.0754,287.1146,1000.0
2023-07-13 12:45:00,293.37,293.55,292.95,292.95,3896.0,287.1439,287.3201,286.7328,286.7328,3896.0
2023-07-13 12:50:00,292.91,293.16,292.81,293.16,2375.0,286.6937,286.9384,286.5958,286.9384,2375.0
2023-07-13 12:55:00,293.15,293.15,292.84,292.94,1728.0,286.9286,286.9286,286.6252,286.723,1728.0
2023-07-13 13:00:00,293.03,293.03,292.89,292.91,600.0,286.8111,286.8111,286.6741,286.6937,600.0
2023-07-13 13:05:00,292.97,293.02,292.94,292.95,1500.0,286.7524,286.8013,286.723,286.7328,1500.0
2023-07-13 13:10:00,293.04,293.16,292.82,292.82,2939.0,286.8209,286.9384,286.6056,286.6056,2939.0
2023-07-13 13:15:00,292.85,293.01,292.84,292.94,909.0,286.635,286.7916,286.6252,286.723,909.0
2023-07-13 13:20:00,292.87,293.13,292.87,293.0,2080.0,286.6545,286.909,286.6545,286.7818,2080.0
2023-07-13 13:25:00,293.1,293.34,293.1,293.34,528.0,286.8797,287.1146,286.8797,287.1146,528.0
2023-07-13 13:30:00,293.36,293.45,293.19,293.3,3192.0,287.1341,287.2222,286.9677,287.0754,3192.0
2023-07-13 13:35:00,293.29,293.37,293.19,293.25,4280.0,287.0656,287.1439,286.9677,287.0265,4280.0
2023-07-13 13:40:00,293.25,293.34,293.11,293.31,3425.0,287.0265,287.1146,286.8894,287.0852,3425.0
2023-07-13 13:45:00,293.38,293.4,293.38,293.4,300.0,287.1537,287.1733,287.1537,287.1733,300.0
2023-07-13 13:50:00,293.4,293.45,293.33,293.43,1892.0,287.1733,287.2222,287.1048,287.2026,1892.0
2023-07-13 13:55:00,293.33,293.36,293.19,293.35,1232.0,287.1048,287.1341,286.9677,287.1243,1232.0
2023-07-13 14:00:00,293.41,293.5,293.21,293.24,1744.0,287.1831,287.2712,286.9873,287.0167,1744.0
2023-07-13 14:05:00,293.25,293.28,293.12,293.28,4060.0,287.0265,287.0558,286.8992,287.0558,4060.0
2023-07-13 14:10:00,293.35,293.46,293.19,293.25,4402.0,287.1243,287.232,286.9677,287.0265,4402.0
2023-07-13 14:15:00,293.24,293.3,293.11,293.24,4274.0,287.0167,287.0754,286.8894,287.0167,4274.0
2023-07-13 14:20:00,293.25,293.25,292.94,292.98,2780.0,287.0265,287.0265,286.723,286.7622,2780.0
2023-07-13 14:25:00,292.94,293.01,292.7,292.94,2738.0,286.723,286.7916,286.4881,286.723,2738.0
2023-07-13 14:30:00,292.84,292.93,292.79,292.79,767.0,286.6252,286.7133,286.5762,286.5762,767.0
2023-07-13 14:35:00,292.79,292.89,292.62,292.68,7623.0,286.5762,286.6741,286.4098,286.4686,7623.0
2023-07-13 14:40:00,292.74,292.96,292.68,292.69,3461.0,286.5273,286.7426,286.4686,286.4784,3461.0
2023-07-13 14:45:00,292.76,292.89,292.72,292.81,1155.0,286.5469,286.6741,286.5077,286.5958,1155.0
2023-07-13 14:50:00,292.87,292.94,292.73,292.8,4115.0,286.6545,286.723,286.5175,286.586,4115.0
2023-07-13 14:55:00,292.76,292.76,292.66,292.76,2463.0,286.5469,286.5469,286.449,286.5469,2463.0
2023-07-13 15:00:00,292.76,292.91,292.74,292.84,1660.0,286.5469,286.6937,286.5273,286.6252,1660.0
2023-07-13 15:05:00,292.85,292.9,292.71,292.77,4160.0,286.635,286.6839,286.4979,286.5567,4160.0
2023-07-13 15:10:00,292.81,292.99,292.75,292.91,6260.0,286.5958,286.772,286.5371,286.6937,6260.0
2023-07-13 15:15:00,292.87,292.91,292.5,292.77,22344.0,286.6545,286.6937,286.2924,286.5567,22344.0
2023-07-13 15:20:00,292.81,293.15,292.81,292.94,9620.0,286.5958,286.9286,286.5958,286.723,9620.0
2023-07-13 15:25:00,292.96,293.09,292.78,293.0,5426.0,286.7426,286.8699,286.5664,286.7818,5426.0
2023-07-13 15:30:00,292.96,292.98,292.55,292.71,8359.0,286.7426,286.7622,286.3413,286.4979,8359.0
2023-07-13 15:35:00,292.68,292.77,292.44,292.62,8509.0,286.4686,286.5567,286.2337,286.4098,8509.0
2023-07-13 15:40:00,292.67,292.75,292.47,292.75,10094.0,286.4588,286.5371,286.263,286.5371,10094.0
2023-07-13 15:45:00,292.85,292.87,292.51,292.56,6945.0,286.635,286.6545,286.3022,286.3511,6945.0
2023-07-13 15:50:00,292.59,292.71,292.35,292.42,12971.0,286.3805,286.4979,286.1456,286.2141,12971.0
2023-07-13 15:55:00,292.36,292.43,291.92,292.17,35479.0,286.1554,286.2239,285.7247,285.9694,35479.0
2023-07-14 09:30:00,289.82,290.8,289.27,290.36,10851.0,283.6693,284.6285,283.1309,284.1978,10851.0
2023-07-14 09:35:00,290.65,290.71,289.84,290.21,6176.0,284.4816,284.5404,283.6888,284.051,6176.0
2023-07-14 09:40:00,290.24,290.38,289.87,289.87,6600.0,284.0803,284.2174,283.7182,283.7182,6600.0
2023-07-14 09:45:00,289.76,289.86,289.61,289.61,800.0,283.6105,283.7084,283.4637,283.4637,800.0
2023-07-14 09:50:00,289.8,290.1,289.67,290.1,2440.0,283.6497,283.9433,283.5224,283.9433,2440.0
2023-07-14 09:55:00,290.12,290.51,290.11,290.36,3372.0,283.9629,284.3446,283.9531,284.1978,3372.0
2023-07-14 10:00:00,290.16,290.73,290.0,290.32,6448.0,284.002,284.5599,283.8454,284.1586,6448.0
2023-07-14 10:05:00,290.29,290.37,290.03,290.04,2546.0,284.1293,284.2076,283.8748,283.8846,2546.0
2023-07-14 10:10:00,290.24,290.39,290.01,290.24,1766.0,284.0803,284.2272,283.8552,284.0803,1766.0
2023-07-14 10:15:00,290.21,290.83,290.18,290.41,17418.0,284.051,284.6578,284.0216,284.2467,17418.0
2023-07-14 10:20:00,290.26,290.26,289.67,289.7,18054.0,284.0999,284.0999,283.5224,283.5518,18054.0
2023-07-14 10:25:00,289.67,289.92,289.67,289.78,1869.0,283.5224,283.7671,283.5224,283.6301,1869.0
2023-07-14 10:30:00,289.84,289.97,289.76,289.96,1513.0,283.6888,283.8161,283.6105,283.8063,1513.0
2023-07-14 10:35:00,289.74,289.76,289.57,289.76,1327.0,283.591,283.6105,283.4246,283.6105,1327.0
2023-07-14 10:40:00,289.95,289.96,289.62,289.69,3067.0,283.7965,283.8063,283.4735,283.542,3067.0
2023-07-14 10:45:00,289.62,289.62,289.18,289.5,1428.0,283.4735,283.4735,283.0428,283.3561,1428.0
2023-07-14 10:50:00,289.78,289.86,289.68,289.76,1273.0,283.6301,283.7084,283.5322,283.6105,1273.0
2023-07-14 10:55:00,289.76,289.85,289.76,289.82,1200.0,283.6105,283.6986,283.6105,283.6693,1200.0
2023-07-14 11:00:00,289.67,289.75,289.47,289.73,2762.0,283.5224,283.6007,283.3267,283.5812,2762.0
2023-07-14 11:05:00,289.82,290.37,289.82,290.37,1100.0,283.6693,284.2076,283.6693,284.2076,1100.0
2023-07-14 11:10:00,290.55,290.92,290.55,290.85,1293.0,284.3838,284.7459,284.3838,284.6774,1293.0
2023-07-14 11:15:00,290.73,291.22,290.68,291.22,1700.0,284.5599,285.0395,284.511,285.0395,1700.0
2023-07-14 11:20:00,291.27,291.5,291.24,291.5,700.0,285.0885,285.3136,285.0591,285.3136,700.0
2023-07-14 11:25:00,291.52,291.52,291.3,291.32,1335.0,285.3332,285.3332,285.1179,285.1374,1335.0
2023-07-14 11:30:00,291.41,291.55,291.41,291.5,1864.0,285.2255,285.3625,285.2255,285.3136,1864.0
2023-07-14 11:35:00,291.58,291.98,291.44,291.98,1325.0,285.3919,285.7834,285.2549,285.7834,1325.0
2023-07-14 11:40:00,291.88,292.01,291.69,291.73,1894.0,285.6855,285.8128,285.4996,285.5387,1894.0
2023-07-14 11:45:00,291.61,291.9,291.53,291.9,2933.0,285.4213,285.7051,285.343,285.7051,2933.0
2023-07-14 11:50:00,291.78,291.83,291.49,291.79,4608.0,285.5877,285.6366,285.3038,285.5975,4608.0
2023-07-14 11:55:00,291.91,291.97,291.85,291.97,800.0,285.7149,285.7736,285.6562,285.7736,800.0
2023-07-14 12:00:00,291.97,292.16,291.87,292.16,1395.0,285.7736,285.9596,285.6758,285.9596,1395.0
2023-07-14 12:05:00,292.15,292.15,291.68,291.82,3418.0,285.9498,285.9498,285.4898,285.6268,3418.0
2023-07-14 12:10:00,291.79,291.82,291.54,291.63,3595.0,285.5975,285.6268,285.3528,285.4408,3595.0
2023-07-14 12:15:00,291.5,291.5,291.15,291.15,2053.0,285.3136,285.3136,284.971,284.971,2053.0
2023-07-14 12:20:00,290.98,291.01,290.81,290.82,2000.0,284.8046,284.834,284.6383,284.648,2000.0
2023-07-14 12:25:00,290.82,290.82,290.68,290.74,1002.0,284.648,284.648,284.511,284.5697,1002.0
2023-07-14 12:30:00,290.8,290.81,290.52,290.78,2253.0,284.6285,284.6383,284.3544,284.6089,2253.0
2023-07-14 12:35:00,290.87,291.1,290.87,291.1,2787.0,284.697,284.9221,284.697,284.9221,2787.0
2023-07-14 12:40:00,291.13,291.33,291.13,291.33,1275.0,284.9515,285.1472,284.9515,285.1472,1275.0
2023-07-14 12:45:00,291.23,291.37,291.08,291.37,1616.0,285.0493,285.1864,284.9025,285.1864,1616.0
2023-07-14 12:50:00,291.31,291.32,291.14,291.28,4707.0,285.1276,285.1374,284.9612,285.0983,4707.0
2023-07-14 12:55:00,291.28,291.33,291.05,291.16,1550.0,285.0983,285.1472,284.8732,284.9808,1550.0
2023-07-14 13:00:00,291.25,291.25,290.96,291.01,1200.0,285.0689,285.0689,284.7851,284.834,1200.0
2023-07-14 13:05:00,291.04,291.06,290.96,291.04,800.0,284.8634,284.8829,284.7851,284.8634,800.0
2023-07-14 13:10:00,291.13,291.25,291.03,291.25,1204.0,284.9515,285.0689,284.8536,285.0689,1204.0
2023-07-14 13:15:00,291.25,291.26,291.18,291.24,1220.0,285.0689,285.0787,285.0004,285.0591,1220.0
2023-07-14 13:20:00,291.32,291.39,291.17,291.2,3107.0,285.1374,285.2059,284.9906,285.02,3107.0
2023-07-14 13:25:00,291.13,291.13,290.98,291.09,1102.0,284.9515,284.9515,284.8046,284.9123,1102.0
2023-07-14 13:30:00,291.09,291.35,291.09,291.31,700.0,284.9123,285.1668,284.9123,285.1276,700.0
2023-07-14 13:35:00,291.43,291.58,291.37,291.57,3011.0,285.2451,285.3919,285.1864,285.3821,3011.0
2023-07-14 13:40:00,291.6,291.6,291.45,291.47,704.0,285.4115,285.4115,285.2647,285.2842,704.0
2023-07-14 13:45:00,291.51,291.52,291.36,291.36,3179.0,285.3234,285.3332,285.1766,285.1766,3179.0
2023-07-14 13:50:00,291.3,291.37,291.27,291.37,1444.0,285.1179,285.1864,285.0885,285.1864,1444.0
2023-07-14 13:55:00,291.27,291.28,290.97,291.19,1261.0,285.0885,285.0983,284.7949,285.0102,1261.0
2023-07-14 14:00:00,291.2,291.26,291.09,291.14,2032.0,285.02,285.0787,284.9123,284.9612,2032.0
2023-07-14 14:05:00,291.21,291.27,291.14,291.27,4409.0,285.0298,285.0885,284.9612,285.0885,4409.0
2023-07-14 14:10:00,291.34,291.42,291.27,291.35,3341.0,285.157,285.2353,285.0885,285.1668,3341.0
2023-07-14 14:15:00,291.31,291.6,291.3,291.39,3811.0,285.1276,285.4115,285.1179,285.2059,3811.0
2023-07-14 14:20:00,291.3,291.3,291.1,291.17,2185.0,285.1179,285.1179,284.9221,284.9906,2185.0
2023-07-14 14:25:00,291.12,291.34,291.12,291.25,2529.0,284.9417,285.157,284.9417,285.0689,2529.0
2023-07-14 14:30:00,291.25,291.27,291.16,291.26,1800.0,285.0689,285.0885,284.9808,285.0787,1800.0
2023-07-14 14:35:00,291.22,291.22,291.0,291.0,1600.0,285.0395,285.0395,284.8242,284.8242,1600.0
2023-07-14 14:40:00,291.0,291.16,290.99,291.14,3333.0,284.8242,284.9808,284.8144,284.9612,3333.0
2023-07-14 14:45:00,291.22,291.29,291.21,291.25,2028.0,285.0395,285.1081,285.0298,285.0689,2028.0
2023-07-14 14:50:00,291.2,291.56,291.2,291.56,3353.0,285.02,285.3723,285.02,285.3723,3353.0
2023-07-14 14:55:00,291.48,291.48,291.11,291.11,3432.0,285.294,285.294,284.9319,284.9319,3432.0
2023-07-14 15:00:00,291.09,291.12,290.96,290.96,2574.0,284.9123,284.9417,284.7851,284.7851,2574.0
2023-07-14 15:05:00,290.94,291.18,290.94,291.1,2735.0,284.7655,285.0004,284.7655,284.9221,2735.0
2023-07-14 15:10:00,291.17,291.47,291.13,291.47,3516.0,284.9906,285.2842,284.9515,285.2842,3516.0
2023-07-14 15:15:00,291.6,291.6,291.4,291.47,3605.0,285.4115,285.4115,285.2157,285.2842,3605.0
2023-07-14 15:20:00,291.41,291.41,291.27,291.29,3313.0,285.2255,285.2255,285.0885,285.1081,3313.0
2023-07-14 15:25:00,291.29,291.4,291.24,291.3,2873.0,285.1081,285.2157,285.0591,285.1179,2873.0
2023-07-14 15:30:00,291.31,291.54,291.3,291.54,5784.0,285.1276,285.3528,285.1179,285.3528,5784.0
2023-07-14 15:35:00,291.49,291.59,291.37,291.46,3907.0,285.3038,285.4017,285.1864,285.2745,3907.0
2023-07-14 15:40:00,291.4,291.46,290.88,291.08,7438.0,285.2157,285.2745,284.7068,284.9025,7438.0
2023-07-14 15:45:00,291.12,291.13,290.65,290.85,11113.0,284.9417,284.9515,284.4816,284.6774,11113.0
2023-07-14 15:50:00,290.77,290.95,290.57,290.57,18394.0,284.5991,284.7753,284.4033,284.4033,18394.0
2023-07-14 15:55:00,290.57,291.06,290.57,291.06,38556.0,284.4033,284.8829,284.4033,284.8829,38556.0
2023-07-17 09:30:00,290.39,290.95,290.24,290.95,10254.0,284.2272,284.7753,284.0803,284.7753,10254.0
2023-07-17 09:35:00,290.15,291.12,290.15,290.66,1163.0,283.9923,284.9417,283.9923,284.4914,1163.0
2023-07-17 09:40:00,290.67,291.1,290.18,290.94,7138.0,284.5012,284.9221,284.0216,284.7655,7138.0
2023-07-17 09:45:00,290.95,291.1,290.63,290.67,2812.0,284.7753,284.9221,284.4621,284.5012,2812.0
2023-07-17 09:50:00,290.63,290.78,290.53,290.54,1692.0,284.4621,284.6089,284.3642,284.374,1692.0
2023-07-17 09:55:00,290.76,290.91,290.64,290.84,2650.0,284.5893,284.7361,284.4719,284.6676,2650.0
2023-07-17 10:00:00,290.75,291.24,290.57,291.15,8208.0,284.5795,285.0591,284.4033,284.971,8208.0
2023-07-17 10:05:00,291.32,292.31,291.14,292.25,5155.0,285.1374,286.1064,284.9612,286.0477,5155.0
2023-07-17 10:10:00,292.06,292.08,291.42,291.44,2101.0,285.8617,285.8813,285.2353,285.2549,2101.0
2023-07-17 10:15:00,291.39,291.82,291.35,291.71,2150.0,285.2059,285.6268,285.1668,285.5191,2150.0
2023-07-17 10:20:00,291.84,291.97,291.54,291.54,1546.0,285.6464,285.7736,285.3528,285.3528,1546.0
2023-07-17 10:25:00,291.41,291.74,291.41,291.74,751.0,285.2255,285.5485,285.2255,285.5485,751.0
2023-07-17 10:30:00,291.77,292.17,291.77,292.17,1610.0,285.5779,285.9694,285.5779,285.9694,1610.0
2023-07-17 10:35:00,292.1,292.22,292.04,292.06,2025.0,285.9009,286.0183,285.8421,285.8617,2025.0
2023-07-17 10:40:00,292.13,292.27,291.97,291.99,1581.0,285.9302,286.0673,285.7736,285.7932,1581.0
2023-07-17 10:45:00,291.87,291.99,291.76,291.94,1336.0,285.6758,285.7932,285.5681,285.7443,1336.0
2023-07-17 10:50:00,291.74,291.82,291.27,291.34,2400.0,285.5485,285.6268,285.0885,285.157,2400.0
2023-07-17 10:55:00,291.15,291.15,290.95,291.11,928.0,284.971,284.971,284.7753,284.9319,928.0
2023-07-17 11:00:00,291.13,291.6,291.12,291.6,1983.0,284.9515,285.4115,284.9417,285.4115,1983.0
2023-07-17 11:05:00,291.43,291.56,291.41,291.56,1223.0,285.2451,285.3723,285.2255,285.3723,1223.0
2023-07-17 11:10:00,291.49,291.49,291.14,291.39,2975.0,285.3038,285.3038,284.9612,285.2059,2975.0
2023-07-17 11:15:00,291.32,291.62,291.32,291.62,800.0,285.1374,285.4311,285.1374,285.4311,800.0
2023-07-17 11:20:00,291.62,291.69,291.6,291.66,700.0,285.4311,285.4996,285.4115,285.4702,700.0
2023-07-17 11:25:00,291.68,291.89,291.56,291.88,2189.0,285.4898,285.6953,285.3723,285.6855,2189.0
2023-07-17 11:30:00,291.77,291.85,291.61,291.75,3219.0,285.5779,285.6562,285.4213,285.5583,3219.0
2023-07-17 11:35:00,291.82,291.85,291.7,291.85,1639.0,285.6268,285.6562,285.5094,285.6562,1639.0
2023-07-17 11:40:00,291.85,291.95,291.72,291.75,3016.0,285.6562,285.7541,285.5289,285.5583,3016.0
2023-07-17 11:45:00,291.69,291.73,291.51,291.52,1687.0,285.4996,285.5387,285.3234,285.3332,1687.0
2023-07-17 11:50:00,291.51,291.61,291.38,291.5,1264.0,285.3234,285.4213,285.1962,285.3136,1264.0
2023-07-17 11:55:00,291.61,291.69,291.08,291.44,8711.0,285.4213,285.4996,284.9025,285.2549,8711.0
2023-07-17 12:00:00,291.44,291.58,291.08,291.24,2132.0,285.2549,285.3919,284.9025,285.0591,2132.0
2023-07-17 12:05:00,291.09,291.21,290.84,290.85,1310.0,284.9123,285.0298,284.6676,284.6774,1310.0
2023-07-17 12:10:00,290.95,291.06,290.91,291.04,703.0,284.7753,284.8829,284.7361,284.8634,703.0
2023-07-17 12:15:00,291.01,291.01,290.82,290.83,2584.0,284.834,284.834,284.648,284.6578,2584.0
2023-07-17 12:20:00,290.73,290.96,290.73,290.95,1514.0,284.5599,284.7851,284.5599,284.7753,1514.0
2023-07-17 12:25:00,290.91,290.91,290.61,290.71,1089.0,284.7361,284.7361,284.4425,284.5404,1089.0
2023-07-17 12:30:00,290.71,290.84,290.7,290.78,1042.0,284.5404,284.6676,284.5306,284.6089,1042.0
2023-07-17 12:35:00,290.72,290.98,290.72,290.87,1221.0,284.5502,284.8046,284.5502,284.697,1221.0
2023-07-17 12:40:00,290.95,291.17,290.95,290.98,2700.0,284.7753,284.9906,284.7753,284.8046,2700.0
2023-07-17 12:45:00,290.98,290.98,290.97,290.98,2818.0,284.8046,284.8046,284.7949,284.8046,2818.0
2023-07-17 12:50:00,290.93,290.93,290.75,290.87,2616.0,284.7557,284.7557,284.5795,284.697,2616.0
2023-07-17 12:55:00,290.87,290.98,290.78,290.83,4498.0,284.697,284.8046,284.6089,284.6578,4498.0
2023-07-17 13:00:00,290.8,290.83,290.66,290.76,2200.0,284.6285,284.6578,284.4914,284.5893,2200.0
2023-07-17 13:05:00,290.71,290.84,290.71,290.84,1739.0,284.5404,284.6676,284.5404,284.6676,1739.0
2023-07-17 13:10:00,290.86,290.98,290.78,290.91,1150.0,284.6872,284.8046,284.6089,284.7361,1150.0
2023-07-17 13:15:00,290.89,290.92,290.89,290.92,792.0,284.7166,284.7459,284.7166,284.7459,792.0
2023-07-17 13:20:00,290.87,290.95,290.87,290.91,770.0,284.697,284.7753,284.697,284.7361,770.0
2023-07-17 13:25:00,290.93,290.98,290.87,290.98,1048.0,284.7557,284.8046,284.697,284.8046,1048.0
2023-07-17 13:30:00,290.98,290.98,290.89,290.9,1524.0,284.8046,284.8046,284.7166,284.7263,1524.0
2023-07-17 13:35:00,290.88,291.32,290.88,291.29,9002.0,284.7068,285.1374,284.7068,285.1081,9002.0
2023-07-17 13:40:00,291.33,291.35,290.99,290.99,3338.0,285.1472,285.1668,284.8144,284.8144,3338.0
2023-07-17 13:45:00,291.14,291.21,291.14,291.18,1677.0,284.9612,285.0298,284.9612,285.0004,1677.0
2023-07-17 13:50:00,291.21,291.21,291.14,291.14,500.0,285.0298,285.0298,284.9612,284.9612,500.0
2023-07-17 13:55:00,291.21,291.27,291.07,291.27,2104.0,285.0298,285.0885,284.8927,285.0885,2104.0
2023-07-17 14:00:00,291.22,291.23,291.21,291.22,500.0,285.0395,285.0493,285.0298,285.0395,500.0
2023-07-17 14:05:00,291.35,291.57,291.34,291.57,1100.0,285.1668,285.3821,285.157,285.3821,1100.0
2023-07-17 14:10:00,291.6,291.88,291.6,291.88,500.0,285.4115,285.6855,285.4115,285.6855,500.0
2023-07-17 14:15:00,292.02,292.02,291.72,291.72,1283.0,285.8226,285.8226,285.5289,285.5289,1283.0
2023-07-17 14:20:00,291.62,291.74,291.61,291.73,800.0,285.4311,285.5485,285.4213,285.5387,800.0
2023-07-17 14:25:00,291.71,291.72,291.44,291.44,1350.0,285.5191,285.5289,285.2549,285.2549,1350.0
2023-07-17 14:30:00,291.42,291.43,291.28,291.32,2012.0,285.2353,285.2451,285.0983,285.1374,2012.0
2023-07-17 14:35:00,291.35,291.35,291.06,291.06,1231.0,285.1668,285.1668,284.8829,284.8829,1231.0
2023-07-17 14:40:00,291.06,291.34,290.99,291.34,1322.0,284.8829,285.157,284.8144,285.157,1322.0
2023-07-17 14:45:00,291.34,291.41,291.28,291.41,1200.0,285.157,285.2255,285.0983,285.2255,1200.0
2023-07-17 14:50:00,291.5,291.52,291.26,291.31,3506.0,285.3136,285.3332,285.0787,285.1276,3506.0
2023-07-17 14:55:00,291.31,291.43,291.26,291.43,1933.0,285.1276,285.2451,285.0787,285.2451,1933.0
2023-07-17 15:00:00,291.43,291.8,291.36,291.8,5164.0,285.2451,285.6072,285.1766,285.6072,5164.0
2023-07-17 15:05:00,291.83,291.83,291.73,291.73,1184.0,285.6366,285.6366,285.5387,285.5387,1184.0
2023-07-17 15:10:00,291.75,292.14,291.75,292.04,2456.0,285.5583,285.94,285.5583,285.8421,2456.0
2023-07-17 15:15:00,292.06,292.38,291.93,292.38,3184.0,285.8617,286.1749,285.7345,286.1749,3184.0
2023-07-17 15:20:00,292.41,292.41,292.03,292.19,1800.0,286.2043,286.2043,285.8324,285.989,1800.0
2023-07-17 15:25:00,292.24,292.33,292.12,292.33,7589.0,286.0379,286.126,285.9204,286.126,7589.0
2023-07-17 15:30:00,292.29,292.29,291.97,291.97,2139.0,286.0868,286.0868,285.7736,285.7736,2139.0
2023-07-17 15:35:00,291.93,292.15,291.93,291.98,2678.0,285.7345,285.9498,285.7345,285.7834,2678.0
2023-07-17 15:40:00,292.0,292.06,291.86,291.91,3677.0,285.803,285.8617,285.666,285.7149,3677.0
2023-07-17 15:45:00,291.87,292.36,291.87,292.11,7415.0,285.6758,286.1554,285.6758,285.9107,7415.0
2023-07-17 15:50:00,292.05,292.05,291.62,291.82,16426.0,285.8519,285.8519,285.4311,285.6268,16426.0
2023-07-17 15:55:00,291.82,291.83,291.22,291.48,30791.0,285.6268,285.6366,285.0395,285.294,30791.0
2023-07-18 09:30:00,291.29,291.29,291.27,291.28,4610.0,285.1081,285.1081,285.0885,285.0983,4610.0
2023-07-18 09:35:00,290.92,290.92,290.86,290.86,200.0,284.7459,284.7459,284.6872,284.6872,200.0
2023-07-18 09:40:00,290.98,291.55,290.97,291.3,801.0,284.8046,285.3625,284.7949,285.1179,801.0
2023-07-18 09:45:00,291.29,291.38,291.14,291.14,427.0,285.1081,285.1962,284.9612,284.9612,427.0
2023-07-18 09:50:00,291.2,291.32,290.94,291.32,1652.0,285.02,285.1374,284.7655,285.1374,1652.0
2023-07-18 09:55:00,291.32,291.32,291.2,291.2,516.0,285.1374,285.1374,285.02,285.02,516.0
2023-07-18 10:00:00,291.21,291.37,291.08,291.08,667.0,285.0298,285.1864,284.9025,284.9025,667.0
2023-07-18 10:05:00,291.33,291.5,291.2,291.39,1406.0,285.1472,285.3136,285.02,285.2059,1406.0
2023-07-18 10:10:00,291.42,291.49,290.69,291.01,2218.0,285.2353,285.3038,284.5208,284.834,2218.0
2023-07-18 10:15:00,290.65,290.65,290.42,290.42,897.0,284.4816,284.4816,284.2565,284.2565,897.0
2023-07-18 10:20:00,290.52,290.72,290.47,290.59,706.0,284.3544,284.5502,284.3055,284.4229,706.0
2023-07-18 10:25:00,290.76,290.92,290.55,290.7,2641.0,284.5893,284.7459,284.3838,284.5306,2641.0
2023-07-18 10:30:00,290.89,291.02,290.77,290.77,1635.0,284.7166,284.8438,284.5991,284.5991,1635.0
2023-07-18 10:35:00,290.85,291.09,290.85,291.09,300.0,284.6774,284.9123,284.6774,284.9123,300.0
2023-07-18 10:40:00,291.42,291.42,291.23,291.24,1205.0,285.2353,285.2353,285.0493,285.0591,1205.0
2023-07-18 10:45:00,291.33,291.33,290.88,291.04,2040.0,285.1472,285.1472,284.7068,284.8634,2040.0
2023-07-18 10:50:00,291.06,291.06,290.7,290.7,705.0,284.8829,284.8829,284.5306,284.5306,705.0
2023-07-18 10:55:00,290.6,290.6,290.44,290.51,1942.0,284.4327,284.4327,284.2761,284.3446,1942.0
2023-07-18 11:00:00,290.44,290.45,290.32,290.32,200.0,284.2761,284.2859,284.1586,284.1586,200.0
2023-07-18 11:05:00,290.4,290.59,290.3,290.57,800.0,284.237,284.4229,284.1391,284.4033,800.0
2023-07-18 11:10:00,290.62,290.75,290.62,290.66,500.0,284.4523,284.5795,284.4523,284.4914,500.0
2023-07-18 11:15:00,290.66,290.66,290.66,290.66,0.0,284.4914,284.4914,284.4914,284.4914,0.0
2023-07-18 11:20:00,290.85,290.92,290.85,290.92,400.0,284.6774,284.7459,284.6774,284.7459,400.0
2023-07-18 11:25:00,290.88,290.98,290.76,290.76,1691.0,284.7068,284.8046,284.5893,284.5893,1691.0
2023-07-18 11:30:00,290.73,290.73,290.51,290.62,1650.0,284.5599,284.5599,284.3446,284.4523,1650.0
2023-07-18 11:35:00,290.75,290.88,290.64,290.88,300.0,284.5795,284.7068,284.4719,284.7068,300.0
2023-07-18 11:40:00,291.1,291.13,290.98,291.13,733.0,284.9221,284.9515,284.8046,284.9515,733.0
2023-07-18 11:45:00,291.01,291.33,291.01,291.05,2417.0,284.834,285.1472,284.834,284.8732,2417.0
2023-07-18 11:50:00,290.86,290.86,290.56,290.56,500.0,284.6872,284.6872,284.3936,284.3936,500.0
2023-07-18 11:55:00,290.65,290.76,290.6,290.72,1115.0,284.4816,284.5893,284.4327,284.5502,1115.0
2023-07-18 12:00:00,290.8,290.84,290.29,290.29,1467.0,284.6285,284.6676,284.1293,284.1293,1467.0
2023-07-18 12:05:00,290.28,290.28,289.85,289.86,1851.0,284.1195,284.1195,283.6986,283.7084,1851.0
2023-07-18 12:10:00,289.84,289.95,289.81,289.92,1416.0,283.6888,283.7965,283.6595,283.7671,1416.0
2023-07-18 12:15:00,289.85,290.02,289.85,290.0,506.0,283.6986,283.865,283.6986,283.8454,506.0
2023-07-18 12:20:00,290.04,290.04,289.43,289.43,1176.0,283.8846,283.8846,283.2875,283.2875,1176.0
2023-07-18 12:25:00,289.2,289.38,289.09,289.38,2444.0,283.0624,283.2386,282.9548,283.2386,2444.0
2023-07-18 12:30:00,289.33,289.45,289.33,289.45,608.0,283.1897,283.3071,283.1897,283.3071,608.0
2023-07-18 12:35:00,289.62,289.62,289.37,289.37,995.0,283.4735,283.4735,283.2288,283.2288,995.0
2023-07-18 12:40:00,289.49,289.49,289.49,289.49,100.0,283.3463,283.3463,283.3463,283.3463,100.0
2023-07-18 12:45:00,289.58,289.58,289.33,289.33,400.0,283.4344,283.4344,283.1897,283.1897,400.0
2023-07-18 12:50:00,289.39,289.42,289.32,289.32,500.0,283.2484,283.2777,283.1799,283.1799,500.0
2023-07-18 12:55:00,289.5,289.5,289.23,289.23,905.0,283.3561,283.3561,283.0918,283.0918,905.0
2023-07-18 13:00:00,289.3,289.45,289.29,289.45,1139.0,283.1603,283.3071,283.1505,283.3071,1139.0
2023-07-18 13:05:00,289.48,289.72,289.42,289.43,1834.0,283.3365,283.5714,283.2777,283.2875,1834.0
2023-07-18 13:10:00,289.55,289.55,289.47,289.47,200.0,283.405,283.405,283.3267,283.3267,200.0
2023-07-18 13:15:00,289.51,289.51,288.94,289.09,2580.0,283.3658,283.3658,282.8079,282.9548,2580.0
2023-07-18 13:20:00,288.96,289.21,288.95,289.21,1522.0,282.8275,283.0722,282.8177,283.0722,1522.0
2023-07-18 13:25:00,289.16,289.32,289.16,289.22,583.0,283.0233,283.1799,283.0233,283.082,583.0
2023-07-18 13:30:00,289.34,289.38,289.19,289.21,1427.0,283.1994,283.2386,283.0526,283.0722,1427.0
2023-07-18 13:35:00,289.29,289.49,289.28,289.49,933.0,283.1505,283.3463,283.1407,283.3463,933.0
2023-07-18 13:40:00,289.61,289.75,289.51,289.54,1180.0,283.4637,283.6007,283.3658,283.3952,1180.0
2023-07-18 13:45:00,289.51,289.51,289.39,289.43,1004.0,283.3658,283.3658,283.2484,283.2875,1004.0
2023-07-18 13:50:00,289.41,289.41,289.36,289.36,400.0,283.268,283.268,283.219,283.219,400.0
2023-07-18 13:55:00,289.29,289.45,289.29,289.4,976.0,283.1505,283.3071,283.1505,283.2582,976.0
2023-07-18 14:00:00,289.33,289.58,289.33,289.51,4742.0,283.1897,283.4344,283.1897,283.3658,4742.0
2023-07-18 14:05:00,289.53,289.58,289.45,289.5,1112.0,283.3854,283.4344,283.3071,283.3561,1112.0
2023-07-18 14:10:00,289.4,289.4,289.17,289.18,958.0,283.2582,283.2582,283.0331,283.0428,958.0
2023-07-18 14:15:00,289.15,289.15,289.06,289.07,752.0,283.0135,283.0135,282.9254,282.9352,752.0
2023-07-18 14:20:00,289.19,289.46,289.19,289.46,700.0,283.0526,283.3169,283.0526,283.3169,700.0
2023-07-18 14:25:00,289.51,289.86,289.51,289.86,700.0,283.3658,283.7084,283.3658,283.7084,700.0
2023-07-18 14:30:00,290.02,290.18,289.82,289.82,1853.0,283.865,284.0216,283.6693,283.6693,1853.0
2023-07-18 14:35:00,289.66,289.66,289.54,289.58,1018.0,283.5127,283.5127,283.3952,283.4344,1018.0
2023-07-18 14:40:00,289.54,289.64,289.48,289.56,1610.0,283.3952,283.4931,283.3365,283.4148,1610.0
2023-07-18 14:45:00,289.47,289.88,289.47,289.86,500.0,283.3267,283.728,283.3267,283.7084,500.0
2023-07-18 14:50:00,289.84,289.95,289.71,289.74,1713.0,283.6888,283.7965,283.5616,283.591,1713.0
2023-07-18 14:55:00,289.81,289.82,289.64,289.65,901.0,283.6595,283.6693,283.4931,283.5029,901.0
2023-07-18 15:00:00,289.72,290.02,289.7,290.02,901.0,283.5714,283.865,283.5518,283.865,901.0
2023-07-18 15:05:00,290.09,290.3,290.01,290.17,1010.0,283.9335,284.1391,283.8552,284.0118,1010.0
2023-07-18 15:10:00,290.29,290.62,290.29,290.6,3611.0,284.1293,284.4523,284.1293,284.4327,3611.0
2023-07-18 15:15:00,290.62,290.78,290.41,290.5,2142.0,284.4523,284.6089,284.2467,284.3348,2142.0
2023-07-18 15:20:00,290.4,290.56,290.28,290.55,1857.0,284.237,284.3936,284.1195,284.3838,1857.0
2023-07-18 15:25:00,290.79,290.79,290.59,290.67,900.0,284.6187,284.6187,284.4229,284.5012,900.0
2023-07-18 15:30:00,290.6,290.74,290.5,290.74,3342.0,284.4327,284.5697,284.3348,284.5697,3342.0
2023-07-18 15:35:00,290.74,291.03,290.74,291.03,2347.0,284.5697,284.8536,284.5697,284.8536,2347.0
2023-07-18 15:40:00,291.08,291.32,291.04,291.32,1971.0,284.9025,285.1374,284.8634,285.1374,1971.0
2023-07-18 15:45:00,291.26,291.7,291.2,291.55,4841.0,285.0787,285.5094,285.02,285.3625,4841.0
2023-07-18 15:50:00,291.56,291.57,290.97,291.02,7479.0,285.3723,285.3821,284.7949,284.8438,7479.0
2023-07-18 15:55:00,290.97,290.97,290.68,290.79,21232.0,284.7949,284.7949,284.511,284.6187,21232.0
2023-07-19 09:30:00,291.48,291.48,291.48,291.48,6554.0,285.294,285.294,285.294,285.294,6554.0
2023-07-19 09:35:00,291.5,291.9,291.48,291.74,2043.0,285.3136,285.7051,285.294,285.5485,2043.0
2023-07-19 09:40:00,291.61,292.83,291.61,292.59,1721.0,285.4213,286.6154,285.4213,286.3805,1721.0
2023-07-19 09:45:00,292.37,292.61,292.2,292.29,764.0,286.1651,286.4,285.9988,286.0868,764.0
2023-07-19 09:50:00,292.29,292.42,292.28,292.42,750.0,286.0868,286.2141,286.0771,286.2141,750.0
2023-07-19 09:55:00,292.67,292.82,292.57,292.73,905.0,286.4588,286.6056,286.3609,286.5175,905.0
2023-07-19 10:00:00,292.73,292.98,292.63,292.88,2734.0,286.5175,286.7622,286.4196,286.6643,2734.0
2023-07-19 10:05:00,293.0,293.18,292.53,292.63,3941.0,286.7818,286.958,286.3217,286.4196,3941.0
2023-07-19 10:10:00,292.59,292.97,292.51,292.64,3263.0,286.3805,286.7524,286.3022,286.4294,3263.0
2023-07-19 10:15:00,292.6,292.6,291.58,291.59,1934.0,286.3903,286.3903,285.3919,285.4017,1934.0
2023-07-19 10:20:00,291.66,291.73,291.5,291.5,1114.0,285.4702,285.5387,285.3136,285.3136,1114.0
2023-07-19 10:25:00,291.2,291.24,290.54,290.94,3107.0,285.02,285.0591,284.374,284.7655,3107.0
2023-07-19 10:30:00,290.72,291.11,290.59,290.59,2748.0,284.5502,284.9319,284.4229,284.4229,2748.0
2023-07-19 10:35:00,290.69,290.76,290.51,290.51,1301.0,284.5208,284.5893,284.3446,284.3446,1301.0
2023-07-19 10:40:00,290.42,290.51,290.2,290.2,1667.0,284.2565,284.3446,284.0412,284.0412,1667.0
2023-07-19 10:45:00,289.98,290.1,289.59,289.59,1400.0,283.8259,283.9433,283.4441,283.4441,1400.0
2023-07-19 10:50:00,289.67,289.92,289.3,289.3,3400.0,283.5224,283.7671,283.1603,283.1603,3400.0
2023-07-19 10:55:00,289.19,289.72,289.01,289.66,4604.0,283.0526,283.5714,282.8765,283.5127,4604.0
2023-07-19 11:00:00,289.46,289.62,289.43,289.51,3708.0,283.3169,283.4735,283.2875,283.3658,3708.0
2023-07-19 11:05:00,289.54,289.91,289.54,289.7,1973.0,283.3952,283.7574,283.3952,283.5518,1973.0
2023-07-19 11:10:00,289.85,290.09,289.85,290.06,500.0,283.6986,283.9335,283.6986,283.9042,500.0
2023-07-19 11:15:00,290.36,290.36,290.18,290.35,404.0,284.1978,284.1978,284.0216,284.188,404.0
2023-07-19 11:20:00,290.38,290.38,290.06,290.06,1401.0,284.2174,284.2174,283.9042,283.9042,1401.0
2023-07-19 11:25:00,290.27,290.27,290.27,290.27,100.0,284.1097,284.1097,284.1097,284.1097,100.0
2023-07-19 11:30:00,290.59,290.93,290.59,290.93,1259.0,284.4229,284.7557,284.4229,284.7557,1259.0
2023-07-19 11:35:00,290.74,290.74,290.38,290.44,1015.0,284.5697,284.5697,284.2174,284.2761,1015.0
2023-07-19 11:40:00,290.38,290.58,290.35,290.58,774.0,284.2174,284.4131,284.188,284.4131,774.0
2023-07-19 11:45:00,290.44,290.53,290.44,290.53,208.0,284.2761,284.3642,284.2761,284.3642,208.0
2023-07-19 11:50:00,290.53,290.53,290.53,290.53,0.0,284.3642,284.3642,284.3642,284.3642,0.0
2023-07-19 11:55:00,290.91,291.07,290.78,291.07,1106.0,284.7361,284.8927,284.6089,284.8927,1106.0
2023-07-19 12:00:00,291.18,291.25,291.02,291.07,1851.0,285.0004,285.0689,284.8438,284.8927,1851.0
2023-07-19 12:05:00,291.21,291.24,291.18,291.23,567.0,285.0298,285.0591,285.0004,285.0493,567.0
2023-07-19 12:10:00,291.1,291.32,291.1,291.23,633.0,284.9221,285.1374,284.9221,285.0493,633.0
2023-07-19 12:15:00,291.34,291.35,291.24,291.3,400.0,285.157,285.1668,285.0591,285.1179,400.0
2023-07-19 12:20:00,291.28,291.28,291.03,291.04,1403.0,285.0983,285.0983,284.8536,284.8634,1403.0
2023-07-19 12:25:00,291.11,291.19,290.94,291.0,3764.0,284.9319,285.0102,284.7655,284.8242,3764.0
2023-07-19 12:30:00,290.75,290.84,290.67,290.84,500.0,284.5795,284.6676,284.5012,284.6676,500.0
2023-07-19 12:35:00,290.87,291.09,290.86,290.95,500.0,284.697,284.9123,284.6872,284.7753,500.0
2023-07-19 12:40:00,290.82,290.82,290.73,290.77,1116.0,284.648,284.648,284.5599,284.5991,1116.0
2023-07-19 12:45:00,290.75,290.77,290.58,290.66,1281.0,284.5795,284.5991,284.4131,284.4914,1281.0
2023-07-19 12:50:00,290.67,290.67,290.53,290.63,800.0,284.5012,284.5012,284.3642,284.4621,800.0
2023-07-19 12:55:00,290.63,290.99,290.63,290.98,534.0,284.4621,284.8144,284.4621,284.8046,534.0
2023-07-19 13:00:00,291.06,291.06,290.87,290.87,212.0,284.8829,284.8829,284.697,284.697,212.0
2023-07-19 13:05:00,290.92,290.92,290.75,290.83,500.0,284.7459,284.7459,284.5795,284.6578,500.0
2023-07-19 13:10:00,291.11,291.17,291.11,291.17,200.0,284.9319,284.9906,284.9319,284.9906,200.0
2023-07-19 13:15:00,291.14,291.22,291.14,291.19,400.0,284.9612,285.0395,284.9612,285.0102,400.0
2023-07-19 13:20:00,291.15,291.31,291.15,291.3,908.0,284.971,285.1276,284.971,285.1179,908.0
2023-07-19 13:25:00,291.38,291.81,291.38,291.81,1538.0,285.1962,285.617,285.1962,285.617,1538.0
2023-07-19 13:30:00,291.8,291.96,291.76,291.94,1230.0,285.6072,285.7638,285.5681,285.7443,1230.0
2023-07-19 13:35:00,291.92,291.96,291.78,291.96,1220.0,285.7247,285.7638,285.5877,285.7638,1220.0
2023-07-19 13:40:00,292.0,292.19,291.99,292.13,1400.0,285.803,285.989,285.7932,285.9302,1400.0
2023-07-19 13:45:00,292.15,292.32,292.06,292.06,2144.0,285.9498,286.1162,285.8617,285.8617,2144.0
2023-07-19 13:50:00,292.09,292.37,292.0,292.37,2623.0,285.8911,286.1651,285.803,286.1651,2623.0
2023-07-19 13:55:00,292.15,292.15,291.84,291.84,2626.0,285.9498,285.9498,285.6464,285.6464,2626.0
2023-07-19 14:00:00,291.85,291.85,291.6,291.6,1400.0,285.6562,285.6562,285.4115,285.4115,1400.0
2023-07-19 14:05:00,291.58,291.58,291.41,291.43,1300.0,285.3919,285.3919,285.2255,285.2451,1300.0
2023-07-19 14:10:00,291.25,291.4,291.15,291.23,2308.0,285.0689,285.2157,284.971,285.0493,2308.0
2023-07-19 14:15:00,291.27,291.35,291.26,291.32,1346.0,285.0885,285.1668,285.0787,285.1374,1346.0
2023-07-19 14:20:00,291.46,291.59,291.44,291.56,700.0,285.2745,285.4017,285.2549,285.3723,700.0
2023-07-19 14:25:00,291.63,291.64,291.46,291.53,1400.0,285.4408,285.4506,285.2745,285.343,1400.0
2023-07-19 14:30:00,291.59,291.99,291.59,291.89,1381.0,285.4017,285.7932,285.4017,285.6953,1381.0
2023-07-19 14:35:00,291.89,291.89,291.78,291.78,1761.0,285.6953,285.6953,285.5877,285.5877,1761.0
2023-07-19 14:40:00,291.72,292.09,291.72,292.06,1601.0,285.5289,285.8911,285.5289,285.8617,1601.0
2023-07-19 14:45:00,292.05,292.1,291.92,291.92,1673.0,285.8519,285.9009,285.7247,285.7247,1673.0
2023-07-19 14:50:00,291.84,291.85,291.6,291.67,2190.0,285.6464,285.6562,285.4115,285.48,2190.0
2023-07-19 14:55:00,291.61,291.72,291.59,291.66,1465.0,285.4213,285.5289,285.4017,285.4702,1465.0
2023-07-19 15:00:00,291.65,291.73,291.6,291.64,1210.0,285.4604,285.5387,285.4115,285.4506,1210.0
2023-07-19 15:05:00,291.67,291.9,291.65,291.9,1200.0,285.48,285.7051,285.4604,285.7051,1200.0
2023-07-19 15:10:00,291.94,291.94,291.81,291.9,1100.0,285.7443,285.7443,285.617,285.7051,1100.0
2023-07-19 15:15:00,291.9,291.93,291.89,291.89,800.0,285.7051,285.7345,285.6953,285.6953,800.0
2023-07-19 15:20:00,291.9,292.07,291.9,291.98,2438.0,285.7051,285.8715,285.7051,285.7834,2438.0
2023-07-19 15:25:00,291.98,292.09,291.93,292.05,1575.0,285.7834,285.8911,285.7345,285.8519,1575.0
2023-07-19 15:30:00,292.02,292.02,291.77,291.89,2515.0,285.8226,285.8226,285.5779,285.6953,2515.0
2023-07-19 15:35:00,291.88,291.89,291.56,291.88,2012.0,285.6855,285.6953,285.3723,285.6855,2012.0
2023-07-19 15:40:00,291.89,292.01,291.89,292.01,2696.0,285.6953,285.8128,285.6953,285.8128,2696.0
2023-07-19 15:45:00,292.06,292.16,291.99,292.05,5712.0,285.8617,285.9596,285.7932,285.8519,5712.0
2023-07-19 15:50:00,292.08,292.19,291.86,291.94,5717.0,285.8813,285.989,285.666,285.7443,5717.0
2023-07-19 15:55:00,291.89,292.16,291.8,291.9,21838.0,285.6953,285.9596,285.6072,285.7051,21838.0
2023-07-20 09:30:00,291.76,292.0,291.76,292.0,5266.0,285.5681,285.803,285.5681,285.803,5266.0
2023-07-20 09:35:00,292.0,292.18,291.16,292.18,1002.0,285.803,285.9792,284.9808,285.9792,1002.0
2023-07-20 09:40:00,292.31,292.33,291.03,291.1,3120.0,286.1064,286.126,284.8536,284.9221,3120.0
2023-07-20 09:45:00,290.85,291.93,290.85,291.17,2386.0,284.6774,285.7345,284.6774,284.9906,2386.0
2023-07-20 09:50:00,291.12,291.89,290.92,291.84,3625.0,284.9417,285.6953,284.7459,285.6464,3625.0
2023-07-20 09:55:00,291.55,291.77,291.34,291.76,1574.0,285.3625,285.5779,285.157,285.5681,1574.0
2023-07-20 10:00:00,291.7,292.4,291.49,292.08,2584.0,285.5094,286.1945,285.3038,285.8813,2584.0
2023-07-20 10:05:00,292.25,292.62,292.04,292.62,1900.0,286.0477,286.4098,285.8421,286.4098,1900.0
2023-07-20 10:10:00,292.73,292.78,292.27,292.27,1308.0,286.5175,286.5664,286.0673,286.0673,1308.0
2023-07-20 10:15:00,292.06,292.2,291.66,291.82,2000.0,285.8617,285.9988,285.4702,285.6268,2000.0
2023-07-20 10:20:00,291.94,292.79,291.94,292.79,1200.0,285.7443,286.5762,285.7443,286.5762,1200.0
2023-07-20 10:25:00,292.76,293.34,292.69,293.34,1100.0,286.5469,287.1146,286.4784,287.1146,1100.0
2023-07-20 10:30:00,293.28,293.57,293.28,293.56,702.0,287.0558,287.3397,287.0558,287.3299,702.0
2023-07-20 10:35:00,293.65,293.68,293.28,293.53,1701.0,287.418,287.4473,287.0558,287.3005,1701.0
2023-07-20 10:40:00,293.54,293.54,292.52,292.52,4413.0,287.3103,287.3103,286.312,286.312,4413.0
2023-07-20 10:45:00,292.91,293.89,292.91,293.39,1000.0,286.6937,287.6529,286.6937,287.1635,1000.0
2023-07-20 10:50:00,293.54,293.58,293.3,293.58,400.0,287.3103,287.3495,287.0754,287.3495,400.0
2023-07-20 10:55:00,293.58,293.73,293.16,293.16,1100.0,287.3495,287.4963,286.9384,286.9384,1100.0
2023-07-20 11:00:00,293.16,293.67,293.08,293.67,2900.0,286.9384,287.4376,286.8601,287.4376,2900.0
2023-07-20 11:05:00,293.67,294.27,293.44,293.44,2298.0,287.4376,288.0248,287.2124,287.2124,2298.0
2023-07-20 11:10:00,293.5,293.53,293.49,293.53,300.0,287.2712,287.3005,287.2614,287.3005,300.0
2023-07-20 11:15:00,293.53,293.75,293.28,293.29,1000.0,287.3005,287.5159,287.0558,287.0656,1000.0
2023-07-20 11:20:00,293.36,293.53,293.23,293.23,901.0,287.1341,287.3005,287.0069,287.0069,901.0
2023-07-20 11:25:00,293.16,293.31,292.71,293.31,5232.0,286.9384,287.0852,286.4979,287.0852,5232.0
2023-07-20 11:30:00,293.45,293.7,293.09,293.7,1080.0,287.2222,287.4669,286.8699,287.4669,1080.0
2023-07-20 11:35:00,293.52,294.23,293.52,294.23,800.0,287.2907,287.9857,287.2907,287.9857,800.0
2023-07-20 11:40:00,294.01,294.37,293.82,294.24,4640.0,287.7703,288.1227,287.5844,287.9955,4640.0
2023-07-20 11:45:00,294.25,294.5,294.15,294.5,3309.0,288.0052,288.2499,287.9074,288.2499,3309.0
2023-07-20 11:50:00,294.54,294.54,294.11,294.11,2374.0,288.2891,288.2891,287.8682,287.8682,2374.0
2023-07-20 11:55:00,294.13,294.13,293.85,293.86,3224.0,287.8878,287.8878,287.6137,287.6235,3224.0
2023-07-20 12:00:00,293.9,293.96,293.9,293.94,400.0,287.6627,287.7214,287.6627,287.7018,400.0
2023-07-20 12:05:00,293.96,294.33,293.95,294.19,1600.0,287.7214,288.0835,287.7116,287.9465,1600.0
2023-07-20 12:10:00,294.24,294.4,294.12,294.4,2725.0,287.9955,288.1521,287.878,288.1521,2725.0
2023-07-20 12:15:00,294.45,294.96,294.28,294.94,1900.0,288.201,288.7002,288.0346,288.6806,1900.0
2023-07-20 12:20:00,294.84,294.95,294.75,294.85,2812.0,288.5827,288.6904,288.4946,288.5925,2812.0
2023-07-20 12:25:00,294.76,295.0,294.41,294.46,6035.0,288.5044,288.7393,288.1618,288.2108,6035.0
2023-07-20 12:30:00,294.59,294.7,294.23,294.23,981.0,288.338,288.4457,287.9857,287.9857,981.0
2023-07-20 12:35:00,294.42,294.71,294.4,294.71,1075.0,288.1716,288.4555,288.1521,288.4555,1075.0
2023-07-20 12:40:00,294.69,294.8,294.63,294.8,2550.0,288.4359,288.5436,288.3772,288.5436,2550.0
2023-07-20 12:45:00,294.76,294.83,294.72,294.77,1626.0,288.5044,288.5729,288.4653,288.5142,1626.0
2023-07-20 12:50:00,294.72,294.91,294.66,294.82,1513.0,288.4653,288.6512,288.4065,288.5631,1513.0
2023-07-20 12:55:00,294.87,294.99,294.73,294.95,1062.0,288.6121,288.7295,288.4751,288.6904,1062.0
2023-07-20 13:00:00,294.96,294.97,294.65,294.66,4689.0,288.7002,288.71,288.3968,288.4065,4689.0
2023-07-20 13:05:00,294.62,294.79,294.62,294.68,1400.0,288.3674,288.5338,288.3674,288.4261,1400.0
2023-07-20 13:10:00,294.66,294.76,294.66,294.66,500.0,288.4065,288.5044,288.4065,288.4065,500.0
2023-07-20 13:15:00,294.57,294.74,294.42,294.43,2780.0,288.3185,288.4848,288.1716,288.1814,2780.0
2023-07-20 13:20:00,294.51,294.59,294.4,294.53,1419.0,288.2597,288.338,288.1521,288.2793,1419.0
2023-07-20 13:25:00,294.41,294.92,294.38,294.92,7478.0,288.1618,288.661,288.1325,288.661,7478.0
2023-07-20 13:30:00,294.88,295.13,294.88,294.9,2668.0,288.6219,288.8666,288.6219,288.6414,2668.0
2023-07-20 13:35:00,295.11,295.13,294.84,294.9,2208.0,288.847,288.8666,288.5827,288.6414,2208.0
2023-07-20 13:40:00,294.9,294.93,294.89,294.93,1078.0,288.6414,288.6708,288.6317,288.6708,1078.0
2023-07-20 13:45:00,295.04,295.09,294.95,295.09,1000.0,288.7785,288.8274,288.6904,288.8274,1000.0
2023-07-20 13:50:00,295.06,295.19,294.89,294.9,2924.0,288.7981,288.9253,288.6317,288.6414,2924.0
2023-07-20 13:55:00,294.8,294.98,294.78,294.91,3946.0,288.5436,288.7198,288.524,288.6512,3946.0
2023-07-20 14:00:00,294.94,295.18,294.91,295.16,2150.0,288.6806,288.9155,288.6512,288.8959,2150.0
2023-07-20 14:05:00,295.19,295.51,295.05,295.06,5117.0,288.9253,289.2385,288.7883,288.7981,5117.0
2023-07-20 14:10:00,295.0,295.12,294.87,295.12,2570.0,288.7393,288.8568,288.6121,288.8568,2570.0
2023-07-20 14:15:00,295.02,295.02,294.68,294.72,3452.0,288.7589,288.7589,288.4261,288.4653,3452.0
2023-07-20 14:20:00,294.79,295.25,294.79,295.03,3214.0,288.5338,288.984,288.5338,288.7687,3214.0
2023-07-20 14:25:00,295.0,295.04,294.58,294.58,2022.0,288.7393,288.7785,288.3282,288.3282,2022.0
2023-07-20 14:30:00,294.67,294.76,294.53,294.61,2046.0,288.4163,288.5044,288.2793,288.3576,2046.0
2023-07-20 14:35:00,294.59,294.82,294.43,294.79,3834.0,288.338,288.5631,288.1814,288.5338,3834.0
2023-07-20 14:40:00,294.73,295.04,294.73,294.91,5233.0,288.4751,288.7785,288.4751,288.6512,5233.0
2023-07-20 14:45:00,295.04,295.04,294.77,294.88,7083.0,288.7785,288.7785,288.5142,288.6219,7083.0
2023-07-20 14:50:00,294.94,295.19,294.94,295.18,5836.0,288.6806,288.9253,288.6806,288.9155,5836.0
2023-07-20 14:55:00,295.19,295.44,295.17,295.23,2413.0,288.9253,289.17,288.9057,288.9644,2413.0
2023-07-20 15:00:00,295.3,295.41,294.93,294.93,4321.0,289.033,289.1406,288.6708,288.6708,4321.0
2023-07-20 15:05:00,294.84,295.12,294.71,295.12,3318.0,288.5827,288.8568,288.4555,288.8568,3318.0
2023-07-20 15:10:00,295.08,295.33,295.01,295.19,4832.0,288.8176,289.0623,288.7491,288.9253,4832.0
2023-07-20 15:15:00,295.12,295.33,294.94,294.94,3152.0,288.8568,289.0623,288.6806,288.6806,3152.0
2023-07-20 15:20:00,295.01,295.17,294.94,295.06,4500.0,288.7491,288.9057,288.6806,288.7981,4500.0
2023-07-20 15:25:00,295.07,295.16,294.98,295.0,6121.0,288.8078,288.8959,288.7198,288.7393,6121.0
2023-07-20 15:30:00,295.05,295.24,294.99,295.0,3738.0,288.7883,288.9742,288.7295,288.7393,3738.0
2023-07-20 15:35:00,294.92,295.0,294.73,294.73,3289.0,288.661,288.7393,288.4751,288.4751,3289.0
2023-07-20 15:40:00,294.74,295.07,294.73,295.06,5894.0,288.4848,288.8078,288.4751,288.7981,5894.0
2023-07-20 15:45:00,295.06,295.29,295.01,295.2,6152.0,288.7981,289.0232,288.7491,288.9351,6152.0
2023-07-20 15:50:00,295.24,295.45,295.16,295.32,15293.0,288.9742,289.1798,288.8959,289.0525,15293.0
2023-07-20 15:55:00,295.3,295.82,295.2,295.68,32997.0,289.033,289.5419,288.9351,289.4049,32997.0
2023-07-21 09:30:00,296.64,296.69,296.19,296.19,20427.0,290.3445,290.3935,289.9041,289.9041,20427.0
2023-07-21 09:35:00,296.39,296.75,296.17,296.53,3633.0,290.0998,290.4522,289.8845,290.2369,3633.0
2023-07-21 09:40:00,296.53,296.85,296.35,296.82,13135.0,290.2369,290.5501,290.0607,290.5207,13135.0
2023-07-21 09:45:00,296.66,297.15,296.51,296.98,6060.0,290.3641,290.8437,290.2173,290.6773,6060.0
2023-07-21 09:50:00,297.67,297.67,296.93,297.07,957.0,291.3527,291.3527,290.6284,290.7654,957.0
2023-07-21 09:55:00,296.92,297.04,296.75,297.01,7067.0,290.6186,290.736,290.4522,290.7067,7067.0
2023-07-21 10:00:00,297.0,297.2,296.62,296.92,5120.0,290.6969,290.8926,290.3249,290.6186,5120.0
2023-07-21 10:05:00,297.0,297.9,297.0,297.9,1564.0,290.6969,291.5778,290.6969,291.5778,1564.0
2023-07-21 10:10:00,297.81,297.81,297.6,297.65,2214.0,291.4897,291.4897,291.2841,291.3331,2214.0
2023-07-21 10:15:00,297.63,297.78,297.63,297.65,801.0,291.3135,291.4603,291.3135,291.3331,801.0
2023-07-21 10:20:00,297.67,297.8,297.38,297.52,5147.0,291.3527,291.4799,291.0688,291.2058,5147.0
2023-07-21 10:25:00,297.65,297.75,297.5,297.7,2787.0,291.3331,291.431,291.1863,291.382,2787.0
2023-07-21 10:30:00,297.7,297.7,297.47,297.47,1026.0,291.382,291.382,291.1569,291.1569,1026.0
2023-07-21 10:35:00,297.47,297.96,297.47,297.64,1641.0,291.1569,291.6365,291.1569,291.3233,1641.0
2023-07-21 10:40:00,297.85,297.86,297.85,297.86,200.0,291.5288,291.5386,291.5288,291.5386,200.0
2023-07-21 10:45:00,297.86,297.86,297.77,297.77,704.0,291.5386,291.5386,291.4505,291.4505,704.0
2023-07-21 10:50:00,297.84,297.84,297.69,297.7,302.0,291.5191,291.5191,291.3722,291.382,302.0
2023-07-21 10:55:00,297.8,298.06,297.8,298.01,3331.0,291.4799,291.7344,291.4799,291.6854,3331.0
2023-07-21 11:00:00,298.1,298.26,298.1,298.22,1045.0,291.7735,291.9301,291.7735,291.891,1045.0
2023-07-21 11:05:00,298.17,298.39,298.12,298.2,1877.0,291.8421,292.0574,291.7931,291.8714,1877.0
2023-07-21 11:10:00,298.26,298.32,298.13,298.23,3519.0,291.9301,291.9889,291.8029,291.9008,3519.0
2023-07-21 11:15:00,298.15,298.25,298.11,298.15,1613.0,291.8225,291.9204,291.7833,291.8225,1613.0
2023-07-21 11:20:00,298.13,298.15,298.05,298.07,1056.0,291.8029,291.8225,291.7246,291.7442,1056.0
2023-07-21 11:25:00,298.15,298.26,298.1,298.1,3159.0,291.8225,291.9301,291.7735,291.7735,3159.0
2023-07-21 11:30:00,298.25,298.26,298.04,298.11,2961.0,291.9204,291.9301,291.7148,291.7833,2961.0
2023-07-21 11:35:00,298.1,298.1,297.85,297.86,900.0,291.7735,291.7735,291.5288,291.5386,900.0
2023-07-21 11:40:00,297.82,297.82,297.53,297.53,1264.0,291.4995,291.4995,291.2156,291.2156,1264.0
2023-07-21 11:45:00,297.43,297.43,297.3,297.34,1000.0,291.1178,291.1178,290.9905,291.0297,1000.0
2023-07-21 11:50:00,297.33,297.65,297.32,297.63,2304.0,291.0199,291.3331,291.0101,291.3135,2304.0
2023-07-21 11:55:00,297.65,297.86,297.64,297.86,410.0,291.3331,291.5386,291.3233,291.5386,410.0
2023-07-21 12:00:00,297.85,297.85,297.74,297.75,1264.0,291.5288,291.5288,291.4212,291.431,1264.0
2023-07-21 12:05:00,297.78,297.87,297.75,297.87,1000.0,291.4603,291.5484,291.431,291.5484,1000.0
2023-07-21 12:10:00,297.87,297.9,297.71,297.82,868.0,291.5484,291.5778,291.3918,291.4995,868.0
2023-07-21 12:15:00,297.69,298.04,297.68,298.04,1121.0,291.3722,291.7148,291.3625,291.7148,1121.0
2023-07-21 12:20:00,298.04,298.21,297.91,297.91,1303.0,291.7148,291.8812,291.5876,291.5876,1303.0
2023-07-21 12:25:00,297.69,297.87,297.63,297.84,1221.0,291.3722,291.5484,291.3135,291.5191,1221.0
2023-07-21 12:30:00,297.77,297.77,297.73,297.74,1200.0,291.4505,291.4505,291.4114,291.4212,1200.0
2023-07-21 12:35:00,297.76,297.85,297.74,297.85,1000.0,291.4408,291.5288,291.4212,291.5288,1000.0
2023-07-21 12:40:00,297.81,297.89,297.77,297.89,723.0,291.4897,291.568,291.4505,291.568,723.0
2023-07-21 12:45:00,297.77,297.79,297.18,297.18,6336.0,291.4505,291.4701,290.8731,290.8731,6336.0
2023-07-21 12:50:00,297.15,297.16,296.74,296.74,3461.0,290.8437,290.8535,290.4424,290.4424,3461.0
2023-07-21 12:55:00,296.59,296.78,296.49,296.78,1413.0,290.2956,290.4816,290.1977,290.4816,1413.0
2023-07-21 13:00:00,296.64,296.89,296.63,296.83,1395.0,290.3445,290.5892,290.3347,290.5305,1395.0
2023-07-21 13:05:00,296.88,297.1,296.87,296.88,1500.0,290.5794,290.7948,290.5696,290.5794,1500.0
2023-07-21 13:10:00,297.04,297.11,296.99,297.11,700.0,290.736,290.8045,290.6871,290.8045,700.0
2023-07-21 13:15:00,297.01,297.21,296.93,297.19,1600.0,290.7067,290.9024,290.6284,290.8828,1600.0
2023-07-21 13:20:00,297.22,297.26,297.21,297.26,900.0,290.9122,290.9514,290.9024,290.9514,900.0
2023-07-21 13:25:00,297.21,297.27,297.06,297.18,874.0,290.9024,290.9612,290.7556,290.8731,874.0
2023-07-21 13:30:00,297.26,297.28,297.05,297.28,1580.0,290.9514,290.9709,290.7458,290.9709,1580.0
2023-07-21 13:35:00,297.22,297.39,297.18,297.38,1200.0,290.9122,291.0786,290.8731,291.0688,1200.0
2023-07-21 13:40:00,297.38,297.39,297.19,297.2,1400.0,291.0688,291.0786,290.8828,290.8926,1400.0
2023-07-21 13:45:00,297.34,297.34,297.14,297.22,1200.0,291.0297,291.0297,290.8339,290.9122,1200.0
2023-07-21 13:50:00,297.21,297.27,297.2,297.25,400.0,290.9024,290.9612,290.8926,290.9416,400.0
2023-07-21 13:55:00,297.2,297.29,297.18,297.24,4534.0,290.8926,290.9807,290.8731,290.9318,4534.0
2023-07-21 14:00:00,297.2,297.29,297.16,297.24,3400.0,290.8926,290.9807,290.8535,290.9318,3400.0
2023-07-21 14:05:00,297.2,297.35,297.19,297.28,1800.0,290.8926,291.0395,290.8828,290.9709,1800.0
2023-07-21 14:10:00,297.18,297.34,297.17,297.26,2300.0,290.8731,291.0297,290.8633,290.9514,2300.0
2023-07-21 14:15:00,297.28,297.32,297.16,297.23,2974.0,290.9709,291.0101,290.8535,290.922,2974.0
2023-07-21 14:20:00,297.2,297.54,297.16,297.5,5021.0,290.8926,291.2254,290.8535,291.1863,5021.0
2023-07-21 14:25:00,297.54,297.63,297.51,297.51,2400.0,291.2254,291.3135,291.1961,291.1961,2400.0
2023-07-21 14:30:00,297.62,297.76,297.62,297.76,1038.0,291.3037,291.4408,291.3037,291.4408,1038.0
2023-07-21 14:35:00,297.78,297.86,297.63,297.63,1243.0,291.4603,291.5386,291.3135,291.3135,1243.0
2023-07-21 14:40:00,297.56,297.8,297.56,297.72,2265.0,291.245,291.4799,291.245,291.4016,2265.0
2023-07-21 14:45:00,297.72,297.72,297.41,297.41,1411.0,291.4016,291.4016,291.0982,291.0982,1411.0
2023-07-21 14:50:00,297.45,297.51,297.17,297.18,5938.0,291.1373,291.1961,290.8633,290.8731,5938.0
2023-07-21 14:55:00,296.99,296.99,296.6,296.68,1617.0,290.6871,290.6871,290.3054,290.3837,1617.0
2023-07-21 15:00:00,296.61,296.7,296.57,296.63,4222.0,290.3152,290.4032,290.276,290.3347,4222.0
2023-07-21 15:05:00,296.39,296.49,296.12,296.12,1772.0,290.0998,290.1977,289.8356,289.8356,1772.0
2023-07-21 15:10:00,296.15,296.15,295.92,296.0,2227.0,289.8649,289.8649,289.6398,289.7181,2227.0
2023-07-21 15:15:00,296.12,296.31,295.96,296.24,6323.0,289.8356,290.0215,289.679,289.953,6323.0
2023-07-21 15:20:00,296.32,296.4,296.03,296.03,1378.0,290.0313,290.1096,289.7475,289.7475,1378.0
2023-07-21 15:25:00,296.1,296.63,296.06,296.63,2432.0,289.816,290.3347,289.7768,290.3347,2432.0
2023-07-21 15:30:00,296.53,296.53,296.42,296.42,1320.0,290.2369,290.2369,290.1292,290.1292,1320.0
2023-07-21 15:35:00,296.46,296.7,296.45,296.66,3310.0,290.1683,290.4032,290.1586,290.3641,3310.0
2023-07-21 15:40:00,296.69,296.69,296.24,296.28,2173.0,290.3935,290.3935,289.953,289.9922,2173.0
2023-07-21 15:45:00,296.34,296.42,296.26,296.38,3192.0,290.0509,290.1292,289.9726,290.09,3192.0
2023-07-21 15:50:00,296.36,297.1,296.36,297.0,7726.0,290.0705,290.7948,290.0705,290.6969,7726.0
2023-07-21 15:55:00,297.06,297.07,296.07,296.26,24688.0,290.7556,290.7654,289.7866,289.9726,24688.0
2023-07-24 09:30:00,296.69,296.69,295.85,295.95,4480.0,290.3935,290.3935,289.5713,289.6692,4480.0
2023-07-24 09:35:00,295.81,296.3,295.74,296.2,1968.0,289.5321,290.0117,289.4636,289.9139,1968.0
2023-07-24 09:40:00,296.19,296.44,295.73,296.44,1903.0,289.9041,290.1488,289.4538,290.1488,1903.0
2023-07-24 09:45:00,296.44,296.48,295.86,295.87,900.0,290.1488,290.1879,289.5811,289.5909,900.0
2023-07-24 09:50:00,295.88,296.53,295.88,296.53,2221.0,289.6007,290.2369,289.6007,290.2369,2221.0
2023-07-24 09:55:00,296.7,296.79,296.49,296.71,3400.0,290.4032,290.4913,290.1977,290.413,3400.0
2023-07-24 10:00:00,296.7,296.7,296.4,296.49,2564.0,290.4032,290.4032,290.1096,290.1977,2564.0
2023-07-24 10:05:00,296.62,296.63,296.18,296.41,3303.0,290.3249,290.3347,289.8943,290.1194,3303.0
2023-07-24 10:10:00,296.54,296.58,295.94,295.99,3715.0,290.2466,290.2858,289.6594,289.7083,3715.0
2023-07-24 10:15:00,296.14,296.4,296.0,296.4,1128.0,289.8551,290.1096,289.7181,290.1096,1128.0
2023-07-24 10:20:00,296.18,296.4,295.84,295.93,910.0,289.8943,290.1096,289.5615,289.6496,910.0
2023-07-24 10:25:00,295.92,296.27,295.91,295.91,900.0,289.6398,289.9824,289.63,289.63,900.0
2023-07-24 10:30:00,295.88,296.03,295.78,296.02,1066.0,289.6007,289.7475,289.5028,289.7377,1066.0
2023-07-24 10:35:00,296.03,296.13,296.03,296.06,500.0,289.7475,289.8453,289.7475,289.7768,500.0
2023-07-24 10:40:00,296.14,296.14,295.8,295.9,600.0,289.8551,289.8551,289.5223,289.6202,600.0
2023-07-24 10:45:00,295.82,295.82,295.72,295.72,664.0,289.5419,289.5419,289.444,289.444,664.0
2023-07-24 10:50:00,295.72,295.72,295.35,295.35,1741.0,289.444,289.444,289.0819,289.0819,1741.0
2023-07-24 10:55:00,295.05,295.33,295.04,295.33,626.0,288.7883,289.0623,288.7785,289.0623,626.0
2023-07-24 11:00:00,295.0,295.19,294.99,295.19,548.0,288.7393,288.9253,288.7295,288.9253,548.0
2023-07-24 11:05:00,295.05,295.05,294.69,294.69,1916.0,288.7883,288.7883,288.4359,288.4359,1916.0
2023-07-24 11:10:00,294.65,294.88,294.65,294.88,800.0,288.3968,288.6219,288.3968,288.6219,800.0
2023-07-24 11:15:00,294.92,295.17,294.82,295.17,1070.0,288.661,288.9057,288.5631,288.9057,1070.0
2023-07-24 11:20:00,295.18,295.18,294.86,294.93,600.0,288.9155,288.9155,288.6023,288.6708,600.0
2023-07-24 11:25:00,294.81,295.32,294.81,295.32,656.0,288.5534,289.0525,288.5534,289.0525,656.0
2023-07-24 11:30:00,295.5,295.5,295.16,295.23,417.0,289.2287,289.2287,288.8959,288.9644,417.0
2023-07-24 11:35:00,295.1,295.17,294.98,295.17,700.0,288.8372,288.9057,288.7198,288.9057,700.0
2023-07-24 11:40:00,295.29,295.39,295.28,295.39,900.0,289.0232,289.1211,289.0134,289.1211,900.0
2023-07-24 11:45:00,295.4,295.64,295.4,295.61,700.0,289.1308,289.3657,289.1308,289.3364,700.0
2023-07-24 11:50:00,295.5,295.68,295.5,295.62,300.0,289.2287,289.4049,289.2287,289.3462,300.0
2023-07-24 11:55:00,295.65,295.75,295.43,295.43,1413.0,289.3755,289.4734,289.1602,289.1602,1413.0
2023-07-24 12:00:00,295.33,295.33,295.15,295.15,300.0,289.0623,289.0623,288.8861,288.8861,300.0
2023-07-24 12:05:00,295.16,295.16,295.16,295.16,100.0,288.8959,288.8959,288.8959,288.8959,100.0
2023-07-24 12:10:00,295.12,295.31,295.05,295.31,2090.0,288.8568,289.0427,288.7883,289.0427,2090.0
2023-07-24 12:15:00,295.23,295.23,294.82,294.82,1224.0,288.9644,288.9644,288.5631,288.5631,1224.0
2023-07-24 12:20:00,294.87,294.87,294.72,294.84,1167.0,288.6121,288.6121,288.4653,288.5827,1167.0
2023-07-24 12:25:00,294.51,294.73,294.51,294.61,1010.0,288.2597,288.4751,288.2597,288.3576,1010.0
2023-07-24 12:30:00,294.61,294.68,294.53,294.53,900.0,288.3576,288.4261,288.2793,288.2793,900.0
2023-07-24 12:35:00,294.47,294.71,294.46,294.71,606.0,288.2206,288.4555,288.2108,288.4555,606.0
2023-07-24 12:40:00,294.69,294.69,294.67,294.67,300.0,288.4359,288.4359,288.4163,288.4163,300.0
2023-07-24 12:45:00,294.57,294.78,294.54,294.71,1193.0,288.3185,288.524,288.2891,288.4555,1193.0
2023-07-24 12:50:00,294.65,294.65,294.62,294.63,500.0,288.3968,288.3968,288.3674,288.3772,500.0
2023-07-24 12:55:00,294.73,295.14,294.69,295.13,1450.0,288.4751,288.8764,288.4359,288.8666,1450.0
2023-07-24 13:00:00,295.06,295.07,294.72,294.82,1312.0,288.7981,288.8078,288.4653,288.5631,1312.0
2023-07-24 13:05:00,294.91,294.98,294.88,294.98,400.0,288.6512,288.7198,288.6219,288.7198,400.0
2023-07-24 13:10:00,294.98,295.22,294.95,295.07,600.0,288.7198,288.9547,288.6904,288.8078,600.0
2023-07-24 13:15:00,295.11,295.11,294.36,294.52,4726.0,288.847,288.847,288.1129,288.2695,4726.0
2023-07-24 13:20:00,294.43,294.67,294.42,294.67,600.0,288.1814,288.4163,288.1716,288.4163,600.0
2023-07-24 13:25:00,294.71,294.75,294.71,294.74,400.0,288.4555,288.4946,288.4555,288.4848,400.0
2023-07-24 13:30:00,294.68,294.68,294.59,294.68,340.0,288.4261,288.4261,288.338,288.4261,340.0
2023-07-24 13:35:00,294.6,294.6,294.45,294.59,1300.0,288.3478,288.3478,288.201,288.338,1300.0
2023-07-24 13:40:00,294.54,294.65,294.54,294.54,400.0,288.2891,288.3968,288.2891,288.2891,400.0
2023-07-24 13:45:00,294.62,294.95,294.57,294.9,3793.0,288.3674,288.6904,288.3185,288.6414,3793.0
2023-07-24 13:50:00,294.91,294.91,294.88,294.88,301.0,288.6512,288.6512,288.6219,288.6219,301.0
2023-07-24 13:55:00,294.88,295.02,294.87,294.9,1587.0,288.6219,288.7589,288.6121,288.6414,1587.0
2023-07-24 14:00:00,295.02,295.21,294.99,295.21,600.0,288.7589,288.9449,288.7295,288.9449,600.0
2023-07-24 14:05:00,295.2,295.2,294.98,295.06,600.0,288.9351,288.9351,288.7198,288.7981,600.0
2023-07-24 14:10:00,295.06,295.06,295.06,295.06,0.0,288.7981,288.7981,288.7981,288.7981,0.0
2023-07-24 14:15:00,294.98,294.98,294.83,294.96,1305.0,288.7198,288.7198,288.5729,288.7002,1305.0
2023-07-24 14:20:00,294.95,295.25,294.95,295.2,1934.0,288.6904,288.984,288.6904,288.9351,1934.0
2023-07-24 14:25:00,295.28,295.31,295.26,295.26,1287.0,289.0134,289.0427,288.9938,288.9938,1287.0
2023-07-24 14:30:00,295.09,295.09,295.09,295.09,100.0,288.8274,288.8274,288.8274,288.8274,100.0
2023-07-24 14:35:00,295.01,295.18,295.01,295.18,1297.0,288.7491,288.9155,288.7491,288.9155,1297.0
2023-07-24 14:40:00,295.15,295.19,294.97,294.98,571.0,288.8861,288.9253,288.71,288.7198,571.0
2023-07-24 14:45:00,294.97,294.97,294.6,294.83,2800.0,288.71,288.71,288.3478,288.5729,2800.0
2023-07-24 14:50:00,294.93,295.05,294.92,295.05,1362.0,288.6708,288.7883,288.661,288.7883,1362.0
2023-07-24 14:55:00,294.9,294.97,294.9,294.97,400.0,288.6414,288.71,288.6414,288.71,400.0
2023-07-24 15:00:00,294.9,295.27,294.9,295.19,2515.0,288.6414,289.0036,288.6414,288.9253,2515.0
2023-07-24 15:05:00,295.16,295.2,295.01,295.07,1114.0,288.8959,288.9351,288.7491,288.8078,1114.0
2023-07-24 15:10:00,295.05,295.24,295.05,295.24,1684.0,288.7883,288.9742,288.7883,288.9742,1684.0
2023-07-24 15:15:00,295.26,295.5,295.26,295.49,1112.0,288.9938,289.2287,288.9938,289.2189,1112.0
2023-07-24 15:20:00,295.42,295.42,295.23,295.23,600.0,289.1504,289.1504,288.9644,288.9644,600.0
2023-07-24 15:25:00,295.23,295.32,295.15,295.32,1539.0,288.9644,289.0525,288.8861,289.0525,1539.0
2023-07-24 15:30:00,295.37,295.64,295.37,295.59,2330.0,289.1015,289.3657,289.1015,289.3168,2330.0
2023-07-24 15:35:00,295.61,295.62,295.53,295.53,418.0,289.3364,289.3462,289.2581,289.2581,418.0
2023-07-24 15:40:00,295.57,295.96,295.57,295.96,3557.0,289.2972,289.679,289.2972,289.679,3557.0
2023-07-24 15:45:00,295.96,296.1,295.71,295.71,3023.0,289.679,289.816,289.4343,289.4343,3023.0
2023-07-24 15:50:00,295.67,295.7,295.37,295.56,7837.0,289.3951,289.4245,289.1015,289.2874,7837.0
2023-07-24 15:55:00,295.56,295.67,295.41,295.57,15789.0,289.2874,289.3951,289.1406,289.2972,15789.0
2023-07-25 09:30:00,295.16,295.97,294.86,295.23,4994.0,288.8959,289.6887,288.6023,288.9644,4994.0
2023-07-25 09:35:00,296.18,296.29,295.42,295.81,400.0,289.8943,290.002,289.1504,289.5321,400.0
2023-07-25 09:40:00,295.82,295.83,295.61,295.61,500.0,289.5419,289.5517,289.3364,289.3364,500.0
2023-07-25 09:45:00,295.51,295.85,295.51,295.83,331.0,289.2385,289.5713,289.2385,289.5517,331.0
2023-07-25 09:50:00,295.82,296.14,295.81,296.14,461.0,289.5419,289.8551,289.5321,289.8551,461.0
2023-07-25 09:55:00,295.46,296.28,295.45,296.28,1800.0,289.1896,289.9922,289.1798,289.9922,1800.0
2023-07-25 10:00:00,296.13,296.14,296.13,296.13,138.0,289.8453,289.8551,289.8453,289.8453,138.0
2023-07-25 10:05:00,296.14,296.35,295.85,296.35,2289.0,289.8551,290.0607,289.5713,290.0607,2289.0
2023-07-25 10:10:00,296.37,296.57,296.36,296.57,1000.0,290.0803,290.276,290.0705,290.276,1000.0
2023-07-25 10:15:00,296.49,296.49,296.2,296.31,2300.0,290.1977,290.1977,289.9139,290.0215,2300.0
2023-07-25 10:20:00,296.31,296.31,296.31,296.31,0.0,290.0215,290.0215,290.0215,290.0215,0.0
2023-07-25 10:25:00,296.13,296.13,295.88,295.88,799.0,289.8453,289.8453,289.6007,289.6007,799.0
2023-07-25 10:30:00,295.81,295.81,295.28,295.28,1378.0,289.5321,289.5321,289.0134,289.0134,1378.0
2023-07-25 10:35:00,295.39,295.39,294.9,295.03,3130.0,289.1211,289.1211,288.6414,288.7687,3130.0
2023-07-25 10:40:00,295.14,295.19,294.87,294.91,3691.0,288.8764,288.9253,288.6121,288.6512,3691.0
2023-07-25 10:45:00,294.95,294.95,294.7,294.78,2689.0,288.6904,288.6904,288.4457,288.524,2689.0
2023-07-25 10:50:00,294.76,294.83,294.58,294.7,6186.0,288.5044,288.5729,288.3282,288.4457,6186.0
2023-07-25 10:55:00,294.84,294.85,294.63,294.65,600.0,288.5827,288.5925,288.3772,288.3968,600.0
2023-07-25 11:00:00,294.69,295.07,294.69,295.07,1228.0,288.4359,288.8078,288.4359,288.8078,1228.0
2023-07-25 11:05:00,295.1,295.11,294.97,294.98,1769.0,288.8372,288.847,288.71,288.7198,1769.0
2023-07-25 11:10:00,295.03,295.07,294.93,295.07,1591.0,288.7687,288.8078,288.6708,288.8078,1591.0
2023-07-25 11:15:00,295.12,295.31,295.12,295.31,1000.0,288.8568,289.0427,288.8568,289.0427,1000.0
2023-07-25 11:20:00,295.15,295.35,295.11,295.35,800.0,288.8861,289.0819,288.847,289.0819,800.0
2023-07-25 11:25:00,295.35,295.35,295.35,295.35,0.0,289.0819,289.0819,289.0819,289.0819,0.0
2023-07-25 11:30:00,295.6,295.76,295.59,295.75,400.0,289.3266,289.4832,289.3168,289.4734,400.0
2023-07-25 11:35:00,295.89,295.97,295.89,295.89,300.0,289.6104,289.6887,289.6104,289.6104,300.0
2023-07-25 11:40:00,295.88,295.9,295.75,295.81,1347.0,289.6007,289.6202,289.4734,289.5321,1347.0
2023-07-25 11:45:00,295.91,295.91,295.65,295.65,500.0,289.63,289.63,289.3755,289.3755,500.0
2023-07-25 11:50:00,295.74,295.74,295.74,295.74,200.0,289.4636,289.4636,289.4636,289.4636,200.0
2023-07-25 11:55:00,295.69,295.91,295.69,295.91,700.0,289.4147,289.63,289.4147,289.63,700.0
2023-07-25 12:00:00,295.89,296.1,295.89,296.1,1270.0,289.6104,289.816,289.6104,289.816,1270.0
2023-07-25 12:05:00,296.14,296.21,296.1,296.1,1012.0,289.8551,289.9236,289.816,289.816,1012.0
2023-07-25 12:10:00,296.13,296.13,296.11,296.12,700.0,289.8453,289.8453,289.8258,289.8356,700.0
2023-07-25 12:15:00,296.13,296.31,296.13,296.31,1287.0,289.8453,290.0215,289.8453,290.0215,1287.0
2023-07-25 12:20:00,296.3,296.54,296.29,296.49,758.0,290.0117,290.2466,290.002,290.1977,758.0
2023-07-25 12:25:00,296.45,296.45,296.09,296.09,1000.0,290.1586,290.1586,289.8062,289.8062,1000.0
2023-07-25 12:30:00,296.19,296.19,296.15,296.15,200.0,289.9041,289.9041,289.8649,289.8649,200.0
2023-07-25 12:35:00,296.14,296.14,295.97,295.97,800.0,289.8551,289.8551,289.6887,289.6887,800.0
2023-07-25 12:40:00,296.05,296.07,296.05,296.07,300.0,289.767,289.7866,289.767,289.7866,300.0
2023-07-25 12:45:00,296.05,296.05,295.84,295.91,702.0,289.767,289.767,289.5615,289.63,702.0
2023-07-25 12:50:00,295.76,295.77,295.76,295.77,200.0,289.4832,289.493,289.4832,289.493,200.0
2023-07-25 12:55:00,295.91,295.95,295.84,295.95,1127.0,289.63,289.6692,289.5615,289.6692,1127.0
2023-07-25 13:00:00,295.88,296.08,295.81,295.84,1900.0,289.6007,289.7964,289.5321,289.5615,1900.0
2023-07-25 13:05:00,295.84,295.84,295.72,295.72,661.0,289.5615,289.5615,289.444,289.444,661.0
2023-07-25 13:10:00,295.72,295.77,295.71,295.71,500.0,289.444,289.493,289.4343,289.4343,500.0
2023-07-25 13:15:00,295.79,295.81,295.7,295.7,506.0,289.5126,289.5321,289.4245,289.4245,506.0
2023-07-25 13:20:00,295.81,295.85,295.8,295.85,1157.0,289.5321,289.5713,289.5223,289.5713,1157.0
2023-07-25 13:25:00,295.86,295.9,295.79,295.9,1201.0,289.5811,289.6202,289.5126,289.6202,1201.0
2023-07-25 13:30:00,295.94,295.94,295.86,295.89,300.0,289.6594,289.6594,289.5811,289.6104,300.0
2023-07-25 13:35:00,295.99,296.2,295.89,296.19,1200.0,289.7083,289.9139,289.6104,289.9041,1200.0
2023-07-25 13:40:00,296.22,296.27,296.22,296.27,633.0,289.9334,289.9824,289.9334,289.9824,633.0
2023-07-25 13:45:00,296.26,296.26,296.05,296.05,400.0,289.9726,289.9726,289.767,289.767,400.0
2023-07-25 13:50:00,296.16,296.28,296.15,296.28,400.0,289.8747,289.9922,289.8649,289.9922,400.0
2023-07-25 13:55:00,296.24,296.24,296.07,296.09,1787.0,289.953,289.953,289.7866,289.8062,1787.0
2023-07-25 14:00:00,296.19,296.39,296.18,296.38,600.0,289.9041,290.0998,289.8943,290.09,600.0
2023-07-25 14:05:00,296.33,296.44,296.33,296.36,1716.0,290.0411,290.1488,290.0411,290.0705,1716.0
2023-07-25 14:10:00,296.33,296.49,296.29,296.44,6167.0,290.0411,290.1977,290.002,290.1488,6167.0
2023-07-25 14:15:00,296.48,296.93,296.48,296.88,6894.0,290.1879,290.6284,290.1879,290.5794,6894.0
2023-07-25 14:20:00,296.86,296.86,296.59,296.82,2626.0,290.5599,290.5599,290.2956,290.5207,2626.0
2023-07-25 14:25:00,296.97,297.15,296.86,297.15,942.0,290.6675,290.8437,290.5599,290.8437,942.0
2023-07-25 14:30:00,297.15,297.27,297.15,297.21,834.0,290.8437,290.9612,290.8437,290.9024,834.0
2023-07-25 14:35:00,297.26,297.26,297.19,297.23,1145.0,290.9514,290.9514,290.8828,290.922,1145.0
2023-07-25 14:40:00,297.23,297.4,297.23,297.37,2784.0,290.922,291.0884,290.922,291.059,2784.0
2023-07-25 14:45:00,297.38,297.58,297.37,297.58,2509.0,291.0688,291.2646,291.059,291.2646,2509.0
2023-07-25 14:50:00,297.55,297.6,297.34,297.6,1360.0,291.2352,291.2841,291.0297,291.2841,1360.0
2023-07-25 14:55:00,297.41,297.44,297.31,297.37,2086.0,291.0982,291.1275,291.0003,291.059,2086.0
2023-07-25 15:00:00,297.45,297.57,297.38,297.57,1850.0,291.1373,291.2548,291.0688,291.2548,1850.0
2023-07-25 15:05:00,297.5,297.57,297.37,297.55,1580.0,291.1863,291.2548,291.059,291.2352,1580.0
2023-07-25 15:10:00,297.59,297.6,297.4,297.42,1834.0,291.2744,291.2841,291.0884,291.108,1834.0
2023-07-25 15:15:00,297.39,297.41,297.19,297.19,1408.0,291.0786,291.0982,290.8828,290.8828,1408.0
2023-07-25 15:20:00,297.19,297.29,296.92,297.11,3828.0,290.8828,290.9807,290.6186,290.8045,3828.0
2023-07-25 15:25:00,297.17,297.27,297.12,297.12,1201.0,290.8633,290.9612,290.8143,290.8143,1201.0
2023-07-25 15:30:00,297.1,297.51,297.1,297.5,4504.0,290.7948,291.1961,290.7948,291.1863,4504.0
2023-07-25 15:35:00,297.58,297.87,297.58,297.73,2550.0,291.2646,291.5484,291.2646,291.4114,2550.0
2023-07-25 15:40:00,297.87,298.06,297.86,298.01,9723.0,291.5484,291.7344,291.5386,291.6854,9723.0
2023-07-25 15:45:00,297.94,298.16,297.81,297.93,5479.0,291.6169,291.8323,291.4897,291.6071,5479.0
2023-07-25 15:50:00,297.92,298.17,297.81,298.13,5707.0,291.5974,291.8421,291.4897,291.8029,5707.0
2023-07-25 15:55:00,298.05,298.08,297.84,297.97,16590.0,291.7246,291.754,291.5191,291.6463,16590.0
2023-07-26 09:30:00,297.03,297.67,296.87,296.87,4927.0,290.7262,291.3527,290.5696,290.5696,4927.0
2023-07-26 09:35:00,297.27,297.28,297.24,297.24,500.0,290.9612,290.9709,290.9318,290.9318,500.0
2023-07-26 09:40:00,297.01,297.01,296.25,296.57,1000.0,290.7067,290.7067,289.9628,290.276,1000.0
2023-07-26 09:45:00,296.4,296.4,295.31,295.31,900.0,290.1096,290.1096,289.0427,289.0427,900.0
2023-07-26 09:50:00,295.49,295.73,295.27,295.55,3388.0,289.2189,289.4538,289.0036,289.2777,3388.0
2023-07-26 09:55:00,295.73,296.17,295.31,296.17,4741.0,289.4538,289.8845,289.0427,289.8845,4741.0
2023-07-26 10:00:00,296.3,297.09,296.08,296.9,9103.0,290.0117,290.785,289.7964,290.599,9103.0
2023-07-26 10:05:00,296.87,296.87,296.5,296.54,2343.0,290.5696,290.5696,290.2075,290.2466,2343.0
2023-07-26 10:10:00,296.67,296.89,296.5,296.88,9048.0,290.3739,290.5892,290.2075,290.5794,9048.0
2023-07-26 10:15:00,296.94,297.33,296.94,297.11,6300.0,290.6382,291.0199,290.6382,290.8045,6300.0
2023-07-26 10:20:00,297.13,297.13,296.7,296.7,961.0,290.8241,290.8241,290.4032,290.4032,961.0
2023-07-26 10:25:00,296.65,296.66,296.55,296.62,1025.0,290.3543,290.3641,290.2564,290.3249,1025.0
2023-07-26 10:30:00,296.6,296.72,296.5,296.5,2611.0,290.3054,290.4228,290.2075,290.2075,2611.0
2023-07-26 10:35:00,296.51,296.58,296.09,296.27,5916.0,290.2173,290.2858,289.8062,289.9824,5916.0
2023-07-26 10:40:00,296.23,296.23,295.35,295.48,2300.0,289.9432,289.9432,289.0819,289.2091,2300.0
2023-07-26 10:45:00,295.58,295.87,295.12,295.87,4012.0,289.307,289.5909,288.8568,289.5909,4012.0
2023-07-26 10:50:00,295.43,295.71,295.25,295.31,4070.0,289.1602,289.4343,288.984,289.0427,4070.0
2023-07-26 10:55:00,295.21,295.67,295.0,295.55,2808.0,288.9449,289.3951,288.7393,289.2777,2808.0
2023-07-26 11:00:00,295.55,295.77,295.51,295.72,4400.0,289.2777,289.493,289.2385,289.444,4400.0
2023-07-26 11:05:00,295.73,295.83,295.22,295.38,3765.0,289.4538,289.5517,288.9547,289.1113,3765.0
2023-07-26 11:10:00,295.35,295.35,295.0,295.03,1613.0,289.0819,289.0819,288.7393,288.7687,1613.0
2023-07-26 11:15:00,295.0,296.0,295.0,295.85,8264.0,288.7393,289.7181,288.7393,289.5713,8264.0
2023-07-26 11:20:00,295.81,295.94,295.65,295.73,905.0,289.5321,289.6594,289.3755,289.4538,905.0
2023-07-26 11:25:00,295.69,296.02,295.66,295.92,1200.0,289.4147,289.7377,289.3853,289.6398,1200.0
2023-07-26 11:30:00,295.94,295.94,295.42,295.57,702.0,289.6594,289.6594,289.1504,289.2972,702.0
2023-07-26 11:35:00,295.58,295.64,295.45,295.45,782.0,289.307,289.3657,289.1798,289.1798,782.0
2023-07-26 11:40:00,295.51,295.66,295.46,295.48,1227.0,289.2385,289.3853,289.1896,289.2091,1227.0
2023-07-26 11:45:00,295.51,295.59,295.44,295.59,501.0,289.2385,289.3168,289.17,289.3168,501.0
2023-07-26 11:50:00,295.67,295.93,295.63,295.83,1297.0,289.3951,289.6496,289.356,289.5517,1297.0
2023-07-26 11:55:00,295.97,295.97,295.74,295.95,602.0,289.6887,289.6887,289.4636,289.6692,602.0
2023-07-26 12:00:00,295.87,295.88,295.71,295.73,1000.0,289.5909,289.6007,289.4343,289.4538,1000.0
2023-07-26 12:05:00,295.91,296.2,295.91,296.13,11600.0,289.63,289.9139,289.63,289.8453,11600.0
2023-07-26 12:10:00,296.36,296.44,296.27,296.44,495.0,290.0705,290.1488,289.9824,290.1488,495.0
2023-07-26 12:15:00,296.53,296.53,296.32,296.32,900.0,290.2369,290.2369,290.0313,290.0313,900.0
2023-07-26 12:20:00,296.27,296.31,295.98,295.98,800.0,289.9824,290.0215,289.6985,289.6985,800.0
2023-07-26 12:25:00,295.79,295.79,295.6,295.67,1062.0,289.5126,289.5126,289.3266,289.3951,1062.0
2023-07-26 12:30:00,295.61,295.61,295.23,295.25,1000.0,289.3364,289.3364,288.9644,288.984,1000.0
2023-07-26 12:35:00,295.33,295.45,295.0,295.0,1561.0,289.0623,289.1798,288.7393,288.7393,1561.0
2023-07-26 12:40:00,295.0,295.06,294.94,295.02,3206.0,288.7393,288.7981,288.6806,288.7589,3206.0
2023-07-26 12:45:00,294.95,294.98,294.78,294.98,15326.0,288.6904,288.7198,288.524,288.7198,15326.0
2023-07-26 12:50:00,294.85,294.89,294.48,294.48,1226.0,288.5925,288.6317,288.2304,288.2304,1226.0
2023-07-26 12:55:00,294.4,294.61,294.4,294.61,1220.0,288.1521,288.3576,288.1521,288.3576,1220.0
2023-07-26 13:00:00,294.52,294.54,294.27,294.54,1572.0,288.2695,288.2891,288.0248,288.2891,1572.0
2023-07-26 13:05:00,294.57,294.8,294.56,294.75,1410.0,288.3185,288.5436,288.3087,288.4946,1410.0
2023-07-26 13:10:00,294.72,294.72,294.28,294.28,800.0,288.4653,288.4653,288.0346,288.0346,800.0
2023-07-26 13:15:00,294.31,294.31,293.95,294.21,3928.0,288.064,288.064,287.7116,287.9661,3928.0
2023-07-26 13:20:00,294.21,294.22,293.97,293.99,1187.0,287.9661,287.9759,287.7312,287.7508,1187.0
2023-07-26 13:25:00,293.76,294.07,293.71,293.83,2108.0,287.5256,287.8291,287.4767,287.5942,2108.0
2023-07-26 13:30:00,293.98,294.12,293.92,294.12,3292.0,287.741,287.878,287.6822,287.878,3292.0
2023-07-26 13:35:00,294.12,294.71,294.11,294.67,8766.0,287.878,288.4555,287.8682,288.4163,8766.0
2023-07-26 13:40:00,294.69,294.69,294.09,294.2,2504.0,288.4359,288.4359,287.8486,287.9563,2504.0
2023-07-26 13:45:00,294.23,294.51,294.23,294.51,1801.0,287.9857,288.2597,287.9857,288.2597,1801.0
2023-07-26 13:50:00,294.43,294.57,294.29,294.5,1956.0,288.1814,288.3185,288.0444,288.2499,1956.0
2023-07-26 13:55:00,294.41,294.49,294.25,294.27,601.0,288.1618,288.2402,288.0052,288.0248,601.0
2023-07-26 14:00:00,294.11,294.32,293.83,293.83,5122.0,287.8682,288.0738,287.5942,287.5942,5122.0
2023-07-26 14:05:00,293.87,294.01,293.78,293.98,2072.0,287.6333,287.7703,287.5452,287.741,2072.0
2023-07-26 14:10:00,294.09,294.09,293.76,293.76,3390.0,287.8486,287.8486,287.5256,287.5256,3390.0
2023-07-26 14:15:00,293.74,293.86,293.68,293.86,1684.0,287.5061,287.6235,287.4473,287.6235,1684.0
2023-07-26 14:20:00,293.81,293.81,293.63,293.65,1443.0,287.5746,287.5746,287.3984,287.418,1443.0
2023-07-26 14:25:00,293.71,293.96,293.62,293.93,3301.0,287.4767,287.7214,287.3886,287.692,3301.0
2023-07-26 14:30:00,293.86,293.89,293.75,293.76,1656.0,287.6235,287.6529,287.5159,287.5256,1656.0
2023-07-26 14:35:00,293.78,294.43,293.77,294.38,9642.0,287.5452,288.1814,287.5354,288.1325,9642.0
2023-07-26 14:40:00,294.38,294.86,294.36,294.73,5912.0,288.1325,288.6023,288.1129,288.4751,5912.0
2023-07-26 14:45:00,294.82,294.85,294.36,294.42,3617.0,288.5631,288.5925,288.1129,288.1716,3617.0
2023-07-26 14:50:00,294.34,294.78,294.34,294.78,1675.0,288.0933,288.524,288.0933,288.524,1675.0
2023-07-26 14:55:00,294.64,294.68,294.3,294.56,3214.0,288.387,288.4261,288.0542,288.3087,3214.0
2023-07-26 15:00:00,294.65,294.74,294.26,294.52,6162.0,288.3968,288.4848,288.015,288.2695,6162.0
2023-07-26 15:05:00,294.39,294.4,293.65,293.75,2901.0,288.1423,288.1521,287.418,287.5159,2901.0
2023-07-26 15:10:00,293.53,294.0,293.53,293.93,3031.0,287.3005,287.7606,287.3005,287.692,3031.0
2023-07-26 15:15:00,294.0,294.06,293.42,293.61,2523.0,287.7606,287.8193,287.1929,287.3788,2523.0
2023-07-26 15:20:00,293.76,293.88,293.65,293.67,2436.0,287.5256,287.6431,287.418,287.4376,2436.0
2023-07-26 15:25:00,293.84,294.0,293.55,293.75,5387.0,287.6039,287.7606,287.3201,287.5159,5387.0
2023-07-26 15:30:00,293.76,293.96,293.44,293.88,3940.0,287.5256,287.7214,287.2124,287.6431,3940.0
2023-07-26 15:35:00,293.94,294.13,293.93,294.12,4876.0,287.7018,287.8878,287.692,287.878,4876.0
2023-07-26 15:40:00,294.12,294.41,294.04,294.3,8441.0,287.878,288.1618,287.7997,288.0542,8441.0
2023-07-26 15:45:00,294.31,294.52,294.3,294.51,7259.0,288.064,288.2695,288.0542,288.2597,7259.0
2023-07-26 15:50:00,294.51,294.79,294.48,294.67,10558.0,288.2597,288.5338,288.2304,288.4163,10558.0
2023-07-26 15:55:00,294.66,295.44,294.66,295.4,36952.0,288.4065,289.17,288.4065,289.1308,36952.0
2023-07-27 09:30:00,296.04,296.04,294.92,295.37,3443.0,289.7573,289.7573,288.661,289.1015,3443.0
2023-07-27 09:35:00,296.25,296.82,296.03,296.36,701.0,289.9628,290.5207,289.7475,290.0705,701.0
2023-07-27 09:40:00,295.96,295.96,295.34,295.58,1213.0,289.679,289.679,289.0721,289.307,1213.0
2023-07-27 09:45:00,295.62,295.62,295.26,295.36,1996.0,289.3462,289.3462,288.9938,289.0917,1996.0
2023-07-27 09:50:00,295.36,295.36,294.45,294.87,2653.0,289.0917,289.0917,288.201,288.6121,2653.0
2023-07-27 09:55:00,294.74,294.74,294.57,294.58,500.0,288.4848,288.4848,288.3185,288.3282,500.0
2023-07-27 10:00:00,294.68,294.68,293.8,293.88,1506.0,288.4261,288.4261,287.5648,287.6431,1506.0
2023-07-27 10:05:00,293.7,293.7,293.27,293.46,2049.0,287.4669,287.4669,287.046,287.232,2049.0
2023-07-27 10:10:00,293.32,293.62,293.27,293.62,1869.0,287.095,287.3886,287.046,287.3886,1869.0
2023-07-27 10:15:00,293.61,294.14,293.61,294.11,1216.0,287.3788,287.8976,287.3788,287.8682,1216.0
2023-07-27 10:20:00,294.25,294.43,294.14,294.3,2640.0,288.0052,288.1814,287.8976,288.0542,2640.0
2023-07-27 10:25:00,294.37,294.7,294.36,294.49,1100.0,288.1227,288.4457,288.1129,288.2402,1100.0
2023-07-27 10:30:00,294.68,294.71,294.47,294.47,1349.0,288.4261,288.4555,288.2206,288.2206,1349.0
2023-07-27 10:35:00,294.62,294.65,294.0,294.0,3610.0,288.3674,288.3968,287.7606,287.7606,3610.0
2023-07-27 10:40:00,294.22,294.22,293.77,293.97,2376.0,287.9759,287.9759,287.5354,287.7312,2376.0
2023-07-27 10:45:00,294.04,294.25,294.01,294.03,900.0,287.7997,288.0052,287.7703,287.7899,900.0
2023-07-27 10:50:00,294.03,294.26,293.97,294.09,3746.0,287.7899,288.015,287.7312,287.8486,3746.0
2023-07-27 10:55:00,294.11,294.11,293.85,293.88,2013.0,287.8682,287.8682,287.6137,287.6431,2013.0
2023-07-27 11:00:00,293.82,294.09,293.82,294.04,1131.0,287.5844,287.8486,287.5844,287.7997,1131.0
2023-07-27 11:05:00,293.87,293.87,293.21,293.32,3867.0,287.6333,287.6333,286.9873,287.095,3867.0
2023-07-27 11:10:00,293.31,293.45,293.31,293.45,643.0,287.0852,287.2222,287.0852,287.2222,643.0
2023-07-27 11:15:00,293.53,293.69,293.32,293.69,1781.0,287.3005,287.4571,287.095,287.4571,1781.0
2023-07-27 11:20:00,293.48,293.73,293.48,293.64,901.0,287.2516,287.4963,287.2516,287.4082,901.0
2023-07-27 11:25:00,293.69,293.69,293.4,293.41,902.0,287.4571,287.4571,287.1733,287.1831,902.0
2023-07-27 11:30:00,293.5,293.71,293.49,293.64,1504.0,287.2712,287.4767,287.2614,287.4082,1504.0
2023-07-27 11:35:00,293.61,293.61,293.35,293.44,1018.0,287.3788,287.3788,287.1243,287.2124,1018.0
2023-07-27 11:40:00,293.51,293.84,293.33,293.68,13264.0,287.2809,287.6039,287.1048,287.4473,13264.0
2023-07-27 11:45:00,293.77,294.01,293.73,293.81,2514.0,287.5354,287.7703,287.4963,287.5746,2514.0
2023-07-27 11:50:00,293.76,293.76,293.45,293.51,700.0,287.5256,287.5256,287.2222,287.2809,700.0
2023-07-27 11:55:00,293.44,293.82,293.44,293.82,1148.0,287.2124,287.5844,287.2124,287.5844,1148.0
2023-07-27 12:00:00,293.85,294.22,293.82,294.22,1604.0,287.6137,287.9759,287.5844,287.9759,1604.0
2023-07-27 12:05:00,294.49,294.58,294.38,294.43,1463.0,288.2402,288.3282,288.1325,288.1814,1463.0
2023-07-27 12:10:00,294.41,294.73,294.34,294.73,1835.0,288.1618,288.4751,288.0933,288.4751,1835.0
2023-07-27 12:15:00,294.83,294.86,294.36,294.44,5472.0,288.5729,288.6023,288.1129,288.1912,5472.0
2023-07-27 12:20:00,294.47,294.83,294.47,294.72,1750.0,288.2206,288.5729,288.2206,288.4653,1750.0
2023-07-27 12:25:00,294.57,294.57,294.32,294.41,1626.0,288.3185,288.3185,288.0738,288.1618,1626.0
2023-07-27 12:30:00,294.51,294.61,294.5,294.53,1000.0,288.2597,288.3576,288.2499,288.2793,1000.0
2023-07-27 12:35:00,294.67,294.81,294.67,294.81,330.0,288.4163,288.5534,288.4163,288.5534,330.0
2023-07-27 12:40:00,295.01,295.02,295.01,295.01,100.0,288.7491,288.7589,288.7491,288.7491,100.0
2023-07-27 12:45:00,294.86,294.95,294.67,294.86,2281.0,288.6023,288.6904,288.4163,288.6023,2281.0
2023-07-27 12:50:00,294.81,294.94,294.8,294.91,705.0,288.5534,288.6806,288.5436,288.6512,705.0
2023-07-27 12:55:00,294.92,294.93,294.79,294.9,835.0,288.661,288.6708,288.5338,288.6414,835.0
2023-07-27 13:00:00,295.0,295.32,295.0,295.26,1438.0,288.7393,289.0525,288.7393,288.9938,1438.0
2023-07-27 13:05:00,295.18,295.18,294.85,295.16,4574.0,288.9155,288.9155,288.5925,288.8959,4574.0
2023-07-27 13:10:00,295.16,295.27,295.15,295.27,400.0,288.8959,289.0036,288.8861,289.0036,400.0
2023-07-27 13:15:00,295.22,295.22,294.25,294.56,2700.0,288.9547,288.9547,288.0052,288.3087,2700.0
2023-07-27 13:20:00,294.46,294.51,294.23,294.26,3456.0,288.2108,288.2597,287.9857,288.015,3456.0
2023-07-27 13:25:00,294.16,294.16,293.9,293.9,800.0,287.9172,287.9172,287.6627,287.6627,800.0
2023-07-27 13:30:00,293.95,294.19,293.81,294.19,2677.0,287.7116,287.9465,287.5746,287.9465,2677.0
2023-07-27 13:35:00,294.24,294.35,294.24,294.35,500.0,287.9955,288.1031,287.9955,288.1031,500.0
2023-07-27 13:40:00,294.41,294.63,294.41,294.63,2107.0,288.1618,288.3772,288.1618,288.3772,2107.0
2023-07-27 13:45:00,294.55,294.55,294.33,294.33,1115.0,288.2989,288.2989,288.0835,288.0835,1115.0
2023-07-27 13:50:00,294.23,294.66,294.23,294.66,4692.0,287.9857,288.4065,287.9857,288.4065,4692.0
2023-07-27 13:55:00,294.55,294.7,294.38,294.46,1339.0,288.2989,288.4457,288.1325,288.2108,1339.0
2023-07-27 14:00:00,294.44,294.58,294.31,294.47,1600.0,288.1912,288.3282,288.064,288.2206,1600.0
2023-07-27 14:05:00,294.48,294.51,294.35,294.36,1894.0,288.2304,288.2597,288.1031,288.1129,1894.0
2023-07-27 14:10:00,294.35,294.39,293.54,293.72,3453.0,288.1031,288.1423,287.3103,287.4865,3453.0
2023-07-27 14:15:00,293.84,294.01,293.8,293.87,1632.0,287.6039,287.7703,287.5648,287.6333,1632.0
2023-07-27 14:20:00,294.0,294.15,293.85,293.85,820.0,287.7606,287.9074,287.6137,287.6137,820.0
2023-07-27 14:25:00,293.88,293.88,293.58,293.58,2683.0,287.6431,287.6431,287.3495,287.3495,2683.0
2023-07-27 14:30:00,293.54,293.75,293.32,293.41,2434.0,287.3103,287.5159,287.095,287.1831,2434.0
2023-07-27 14:35:00,293.52,293.64,292.93,293.16,9784.0,287.2907,287.4082,286.7133,286.9384,9784.0
2023-07-27 14:40:00,293.18,293.26,293.11,293.11,5419.0,286.958,287.0363,286.8894,286.8894,5419.0
2023-07-27 14:45:00,293.24,293.24,292.99,293.04,3818.0,287.0167,287.0167,286.772,286.8209,3818.0
2023-07-27 14:50:00,292.89,293.07,292.85,293.0,2313.0,286.6741,286.8503,286.635,286.7818,2313.0
2023-07-27 14:55:00,292.91,293.12,292.91,293.01,600.0,286.6937,286.8992,286.6937,286.7916,600.0
2023-07-27 15:00:00,293.06,293.12,292.91,293.12,1021.0,286.8405,286.8992,286.6937,286.8992,1021.0
2023-07-27 15:05:00,293.17,293.22,292.8,293.14,33460.0,286.9482,286.9971,286.586,286.9188,33460.0
2023-07-27 15:10:00,293.23,293.86,293.23,293.86,1747.0,287.0069,287.6235,287.0069,287.6235,1747.0
2023-07-27 15:15:00,293.86,294.12,293.78,293.87,3723.0,287.6235,287.878,287.5452,287.6333,3723.0
2023-07-27 15:20:00,293.93,293.93,293.79,293.87,1165.0,287.692,287.692,287.555,287.6333,1165.0
2023-07-27 15:25:00,293.7,293.76,293.42,293.61,2492.0,287.4669,287.5256,287.1929,287.3788,2492.0
2023-07-27 15:30:00,293.56,293.77,293.51,293.52,2398.0,287.3299,287.5354,287.2809,287.2907,2398.0
2023-07-27 15:35:00,293.58,293.78,293.5,293.5,4165.0,287.3495,287.5452,287.2712,287.2712,4165.0
2023-07-27 15:40:00,293.53,293.53,292.63,292.63,9832.0,287.3005,287.3005,286.4196,286.4196,9832.0
2023-07-27 15:45:00,292.63,292.71,291.87,291.92,29345.0,286.4196,286.4979,285.6758,285.7247,29345.0
2023-07-27 15:50:00,291.76,292.26,291.51,291.76,41270.0,285.5681,286.0575,285.3234,285.5681,41270.0
2023-07-27 15:55:00,291.75,292.1,291.62,291.66,67690.0,285.5583,285.9009,285.4311,285.4702,67690.0
2023-07-28 09:30:00,291.83,294.8,290.77,291.63,54902.0,285.6366,288.5436,284.5991,285.4408,54902.0
2023-07-28 09:35:00,291.41,291.55,290.79,291.55,507.0,285.2255,285.3625,284.6187,285.3625,507.0
2023-07-28 09:40:00,291.53,292.46,291.36,292.46,2200.0,285.343,286.2532,285.1766,286.2532,2200.0
2023-07-28 09:45:00,292.61,293.15,292.03,293.09,15657.0,286.4,286.9286,285.8324,286.8699,15657.0
2023-07-28 09:50:00,293.22,293.3,292.37,292.37,10469.0,286.9971,287.0754,286.1651,286.1651,10469.0
2023-07-28 09:55:00,292.54,292.63,292.06,292.07,7428.0,286.3315,286.4196,285.8617,285.8715,7428.0
2023-07-28 10:00:00,292.25,292.9,292.25,292.71,6084.0,286.0477,286.6839,286.0477,286.4979,6084.0
2023-07-28 10:05:00,292.76,292.84,292.2,292.24,6055.0,286.5469,286.6252,285.9988,286.0379,6055.0
2023-07-28 10:10:00,292.38,292.79,292.38,292.41,5567.0,286.1749,286.5762,286.1749,286.2043,5567.0
2023-07-28 10:15:00,292.41,292.71,292.2,292.68,6640.0,286.2043,286.4979,285.9988,286.4686,6640.0
2023-07-28 10:20:00,292.74,292.74,292.2,292.44,7956.0,286.5273,286.5273,285.9988,286.2337,7956.0
2023-07-28 10:25:00,292.54,292.67,292.1,292.23,4049.0,286.3315,286.4588,285.9009,286.0281,4049.0
2023-07-28 10:30:00,292.34,292.79,292.33,292.75,4020.0,286.1358,286.5762,286.126,286.5371,4020.0
2023-07-28 10:35:00,292.92,292.99,292.73,292.74,3305.0,286.7035,286.772,286.5175,286.5273,3305.0
2023-07-28 10:40:00,292.65,292.92,292.63,292.66,3929.0,286.4392,286.7035,286.4196,286.449,3929.0
2023-07-28 10:45:00,292.68,292.98,292.55,292.96,3997.0,286.4686,286.7622,286.3413,286.7426,3997.0
2023-07-28 10:50:00,292.97,293.24,292.96,293.13,3208.0,286.7524,287.0167,286.7426,286.909,3208.0
2023-07-28 10:55:00,293.13,293.31,292.84,293.31,6232.0,286.909,287.0852,286.6252,287.0852,6232.0
2023-07-28 11:00:00,293.32,293.53,292.79,293.0,17312.0,287.095,287.3005,286.5762,286.7818,17312.0
2023-07-28 11:05:00,293.06,293.06,292.7,292.76,3919.0,286.8405,286.8405,286.4881,286.5469,3919.0
2023-07-28 11:10:00,292.84,293.04,292.84,292.91,2333.0,286.6252,286.8209,286.6252,286.6937,2333.0
2023-07-28 11:15:00,292.89,293.04,292.82,293.04,1912.0,286.6741,286.8209,286.6056,286.8209,1912.0
2023-07-28 11:20:00,292.99,293.11,292.82,293.11,2473.0,286.772,286.8894,286.6056,286.8894,2473.0
2023-07-28 11:25:00,293.0,293.25,292.99,293.09,2660.0,286.7818,287.0265,286.772,286.8699,2660.0
2023-07-28 11:30:00,293.09,293.43,293.09,293.2,1892.0,286.8699,287.2026,286.8699,286.9775,1892.0
2023-07-28 11:35:00,293.23,293.23,292.98,293.12,3126.0,287.0069,287.0069,286.7622,286.8992,3126.0
2023-07-28 11:40:00,293.26,293.6,293.26,293.5,1700.0,287.0363,287.369,287.0363,287.2712,1700.0
2023-07-28 11:45:00,293.61,293.61,293.27,293.36,1870.0,287.3788,287.3788,287.046,287.1341,1870.0
2023-07-28 11:50:00,293.42,293.53,293.37,293.47,1887.0,287.1929,287.3005,287.1439,287.2418,1887.0
2023-07-28 11:55:00,293.54,293.54,293.13,293.2,4713.0,287.3103,287.3103,286.909,286.9775,4713.0
2023-07-28 12:00:00,293.21,293.22,292.69,292.75,5140.0,286.9873,286.9971,286.4784,286.5371,5140.0
2023-07-28 12:05:00,292.79,292.79,292.4,292.4,2569.0,286.5762,286.5762,286.1945,286.1945,2569.0
2023-07-28 12:10:00,292.47,292.81,292.41,292.81,6959.0,286.263,286.5958,286.2043,286.5958,6959.0
2023-07-28 12:15:00,292.8,292.8,292.33,292.35,2551.0,286.586,286.586,286.126,286.1456,2551.0
2023-07-28 12:20:00,292.3,292.44,292.3,292.43,2324.0,286.0966,286.2337,286.0966,286.2239,2324.0
2023-07-28 12:25:00,292.43,292.72,292.42,292.66,6023.0,286.2239,286.5077,286.2141,286.449,6023.0
2023-07-28 12:30:00,292.67,292.83,292.66,292.68,1500.0,286.4588,286.6154,286.449,286.4686,1500.0
2023-07-28 12:35:00,292.78,293.13,292.72,293.13,3353.0,286.5664,286.909,286.5077,286.909,3353.0
2023-07-28 12:40:00,293.23,293.24,293.04,293.05,1818.0,287.0069,287.0167,286.8209,286.8307,1818.0
2023-07-28 12:45:00,293.15,293.19,293.04,293.13,4554.0,286.9286,286.9677,286.8209,286.909,4554.0
2023-07-28 12:50:00,293.13,293.15,293.03,293.13,4732.0,286.909,286.9286,286.8111,286.909,4732.0
2023-07-28 12:55:00,293.09,293.09,292.79,292.81,10496.0,286.8699,286.8699,286.5762,286.5958,10496.0
2023-07-28 13:00:00,292.82,292.82,292.24,292.38,15177.0,286.6056,286.6056,286.0379,286.1749,15177.0
2023-07-28 13:05:00,292.42,292.42,292.08,292.08,3872.0,286.2141,286.2141,285.8813,285.8813,3872.0
2023-07-28 13:10:00,292.06,292.24,292.03,292.22,6027.0,285.8617,286.0379,285.8324,286.0183,6027.0
2023-07-28 13:15:00,292.22,292.22,291.99,292.0,2679.0,286.0183,286.0183,285.7932,285.803,2679.0
2023-07-28 13:20:00,291.98,291.99,291.74,291.99,3857.0,285.7834,285.7932,285.5485,285.7932,3857.0
2023-07-28 13:25:00,291.99,291.99,291.82,291.82,996.0,285.7932,285.7932,285.6268,285.6268,996.0
2023-07-28 13:30:00,291.87,292.07,291.82,291.86,5619.0,285.6758,285.8715,285.6268,285.666,5619.0
2023-07-28 13:35:00,291.92,291.92,291.71,291.9,5459.0,285.7247,285.7247,285.5191,285.7051,5459.0
2023-07-28 13:40:00,291.9,291.9,291.44,291.56,7493.0,285.7051,285.7051,285.2549,285.3723,7493.0
2023-07-28 13:45:00,291.56,291.62,291.49,291.52,3555.0,285.3723,285.4311,285.3038,285.3332,3555.0
2023-07-28 13:50:00,291.51,291.77,291.5,291.67,4693.0,285.3234,285.5779,285.3136,285.48,4693.0
2023-07-28 13:55:00,291.72,292.1,291.66,291.8,6556.0,285.5289,285.9009,285.4702,285.6072,6556.0
2023-07-28 14:00:00,291.89,292.18,291.83,292.18,2050.0,285.6953,285.9792,285.6366,285.9792,2050.0
2023-07-28 14:05:00,292.21,292.46,292.21,292.46,3021.0,286.0085,286.2532,286.0085,286.2532,3021.0
2023-07-28 14:10:00,292.46,292.58,292.46,292.57,534.0,286.2532,286.3707,286.2532,286.3609,534.0
2023-07-28 14:15:00,292.6,292.6,292.52,292.58,617.0,286.3903,286.3903,286.312,286.3707,617.0
2023-07-28 14:20:00,292.6,292.65,292.51,292.59,4855.0,286.3903,286.4392,286.3022,286.3805,4855.0
2023-07-28 14:25:00,292.59,292.66,292.54,292.65,7628.0,286.3805,286.449,286.3315,286.4392,7628.0
2023-07-28 14:30:00,292.7,292.76,292.65,292.65,4830.0,286.4881,286.5469,286.4392,286.4392,4830.0
2023-07-28 14:35:00,292.68,292.68,292.49,292.55,3073.0,286.4686,286.4686,286.2826,286.3413,3073.0
2023-07-28 14:40:00,292.5,292.81,292.47,292.76,6684.0,286.2924,286.5958,286.263,286.5469,6684.0
2023-07-28 14:45:00,292.75,292.87,292.75,292.8,5050.0,286.5371,286.6545,286.5371,286.586,5050.0
2023-07-28 14:50:00,292.76,292.92,292.7,292.86,3253.0,286.5469,286.7035,286.4881,286.6447,3253.0
2023-07-28 14:55:00,292.79,292.88,292.52,292.63,8846.0,286.5762,286.6643,286.312,286.4196,8846.0
2023-07-28 15:00:00,292.69,292.75,292.6,292.7,8744.0,286.4784,286.5371,286.3903,286.4881,8744.0
2023-07-28 15:05:00,292.74,292.76,292.6,292.6,5147.0,286.5273,286.5469,286.3903,286.3903,5147.0
2023-07-28 15:10:00,292.6,292.78,292.52,292.78,8970.0,286.3903,286.5664,286.312,286.5664,8970.0
2023-07-28 15:15:00,292.77,293.01,292.75,292.86,5302.0,286.5567,286.7916,286.5371,286.6447,5302.0
2023-07-28 15:20:00,292.93,292.93,292.68,292.68,1902.0,286.7133,286.7133,286.4686,286.4686,1902.0
2023-07-28 15:25:00,292.76,292.83,292.51,292.53,7711.0,286.5469,286.6154,286.3022,286.3217,7711.0
2023-07-28 15:30:00,292.52,292.55,292.39,292.5,5479.0,286.312,286.3413,286.1847,286.2924,5479.0
2023-07-28 15:35:00,292.5,292.58,292.48,292.58,2305.0,286.2924,286.3707,286.2728,286.3707,2305.0
2023-07-28 15:40:00,292.56,292.56,292.18,292.2,8596.0,286.3511,286.3511,285.9792,285.9988,8596.0
2023-07-28 15:45:00,292.16,292.18,291.99,291.99,5973.0,285.9596,285.9792,285.7932,285.7932,5973.0
2023-07-28 15:50:00,291.96,291.96,291.69,291.86,19058.0,285.7638,285.7638,285.4996,285.666,19058.0
2023-07-28 15:55:00,291.81,291.81,291.02,291.05,76230.0,285.617,285.617,284.8438,284.8732,76230.0
2023-07-31 09:30:00,290.68,290.68,289.4,289.4,7709.0,284.511,284.511,283.2582,283.2582,7709.0
2023-07-31 09:35:00,289.34,289.59,288.95,289.45,3745.0,283.1994,283.4441,282.8177,283.3071,3745.0
2023-07-31 09:40:00,289.66,289.92,289.66,289.8,1028.0,283.5127,283.7671,283.5127,283.6497,1028.0
2023-07-31 09:45:00,289.82,289.87,289.47,289.47,9212.0,283.6693,283.7182,283.3267,283.3267,9212.0
2023-07-31 09:50:00,289.27,289.55,288.95,288.95,4686.0,283.1309,283.405,282.8177,282.8177,4686.0
2023-07-31 09:55:00,288.91,288.91,287.22,287.56,11158.0,282.7786,282.7786,281.1244,281.4572,11158.0
2023-07-31 10:00:00,287.62,287.62,287.02,287.16,4797.0,281.516,281.516,280.9287,281.0657,4797.0
2023-07-31 10:05:00,287.2,287.59,287.2,287.32,6494.0,281.1049,281.4866,281.1049,281.2223,6494.0
2023-07-31 10:10:00,287.3,287.49,286.86,287.0,11579.0,281.2027,281.3887,280.7721,280.9091,11579.0
2023-07-31 10:15:00,286.9,286.9,286.42,286.5,2744.0,280.8112,280.8112,280.3414,280.4197,2744.0
2023-07-31 10:20:00,286.5,286.54,286.12,286.26,21010.0,280.4197,280.4589,280.0478,280.1848,21010.0
2023-07-31 10:25:00,286.2,287.06,285.86,287.0,79065.0,280.1261,280.9678,279.7933,280.9091,79065.0
2023-07-31 10:30:00,287.13,287.4,286.85,287.03,12307.0,281.0363,281.3006,280.7623,280.9385,12307.0
2023-07-31 10:35:00,286.84,286.9,285.95,286.35,65921.0,280.7525,280.8112,279.8814,280.2729,65921.0
2023-07-31 10:40:00,286.29,287.14,286.22,286.42,26700.0,280.2142,281.0461,280.1457,280.3414,26700.0
2023-07-31 10:45:00,286.44,286.44,285.37,285.51,18534.0,280.361,280.361,279.3137,279.4507,18534.0
2023-07-31 10:50:00,285.48,285.75,285.3,285.62,8334.0,279.4214,279.6856,279.2452,279.5584,8334.0
2023-07-31 10:55:00,285.51,285.88,285.35,285.69,12073.0,279.4507,279.8129,279.2941,279.6269,12073.0
2023-07-31 11:00:00,285.59,285.59,285.19,285.3,17080.0,279.529,279.529,279.1375,279.2452,17080.0
2023-07-31 11:05:00,285.35,285.38,285.2,285.25,25469.0,279.2941,279.3235,279.1473,279.1962,25469.0
2023-07-31 11:10:00,285.25,285.61,285.08,285.5,16187.0,279.1962,279.5486,279.0299,279.4409,16187.0
2023-07-31 11:15:00,285.36,285.48,284.75,285.14,9685.0,279.3039,279.4214,278.7069,279.0886,9685.0
2023-07-31 11:20:00,285.19,285.28,284.5,284.58,57722.0,279.1375,279.2256,278.4622,278.5405,57722.0
2023-07-31 11:25:00,284.58,284.75,284.29,284.65,42952.0,278.5405,278.7069,278.2566,278.609,42952.0
2023-07-31 11:30:00,284.65,284.82,284.24,284.24,22936.0,278.609,278.7754,278.2077,278.2077,22936.0
2023-07-31 11:35:00,284.22,284.69,284.22,284.46,25120.0,278.1881,278.6481,278.1881,278.423,25120.0
2023-07-31 11:40:00,284.39,284.4,284.0,284.18,14075.0,278.3545,278.3643,277.9728,278.149,14075.0
2023-07-31 11:45:00,284.09,284.09,283.68,283.75,9358.0,278.0609,278.0609,277.6596,277.7281,9358.0
2023-07-31 11:50:00,283.71,283.85,283.08,283.18,10505.0,277.6889,277.826,277.0723,277.1702,10505.0
2023-07-31 11:55:00,283.27,283.78,283.0,283.73,17056.0,277.2583,277.7574,276.994,277.7085,17056.0
2023-07-31 12:00:00,283.63,284.16,283.54,283.91,8029.0,277.6106,278.1294,277.5225,277.8847,8029.0
2023-07-31 12:05:00,283.94,284.18,283.81,284.16,3921.0,277.914,278.149,277.7868,278.1294,3921.0
2023-07-31 12:10:00,284.26,284.52,284.18,284.38,3449.0,278.2273,278.4817,278.149,278.3447,3449.0
2023-07-31 12:15:00,284.26,284.26,283.72,283.87,6108.0,278.2273,278.2273,277.6987,277.8455,6108.0
2023-07-31 12:20:00,283.76,283.89,283.63,283.75,4971.0,277.7379,277.8651,277.6106,277.7281,4971.0
2023-07-31 12:25:00,283.84,284.0,283.76,283.94,7813.0,277.8162,277.9728,277.7379,277.914,7813.0
2023-07-31 12:30:00,283.95,284.33,283.85,284.24,3140.0,277.9238,278.2958,277.826,278.2077,3140.0
2023-07-31 12:35:00,284.23,284.57,284.16,284.4,13126.0,278.1979,278.5307,278.1294,278.3643,13126.0
2023-07-31 12:40:00,284.4,284.69,284.34,284.61,4760.0,278.3643,278.6481,278.3056,278.5698,4760.0
2023-07-31 12:45:00,284.76,284.77,284.31,284.31,6905.0,278.7166,278.7264,278.2762,278.2762,6905.0
2023-07-31 12:50:00,284.26,284.29,284.05,284.25,2378.0,278.2273,278.2566,278.0217,278.2175,2378.0
2023-07-31 12:55:00,284.18,284.22,284.04,284.07,1822.0,278.149,278.1881,278.0119,278.0413,1822.0
2023-07-31 13:00:00,284.09,284.2,283.74,284.2,4191.0,278.0609,278.1685,277.7183,278.1685,4191.0
2023-07-31 13:05:00,284.14,284.23,284.0,284.23,1600.0,278.1098,278.1979,277.9728,278.1979,1600.0
2023-07-31 13:10:00,284.24,284.24,283.88,283.92,4528.0,278.2077,278.2077,277.8553,277.8945,4528.0
2023-07-31 13:15:00,283.8,283.8,283.57,283.79,2020.0,277.777,277.777,277.5519,277.7672,2020.0
2023-07-31 13:20:00,283.73,283.98,283.72,283.96,1884.0,277.7085,277.9532,277.6987,277.9336,1884.0
2023-07-31 13:25:00,283.97,284.57,283.82,284.56,5085.0,277.9434,278.5307,277.7966,278.5209,5085.0
2023-07-31 13:30:00,284.7,284.88,284.49,284.79,7301.0,278.6579,278.8341,278.4524,278.746,7301.0
2023-07-31 13:35:00,284.94,285.28,284.85,284.96,4214.0,278.8928,279.2256,278.8047,278.9124,4214.0
2023-07-31 13:40:00,284.96,285.03,284.74,284.79,3398.0,278.9124,278.9809,278.6971,278.746,3398.0
2023-07-31 13:45:00,284.76,284.8,284.62,284.63,2631.0,278.7166,278.7558,278.5796,278.5894,2631.0
2023-07-31 13:50:00,284.61,284.68,284.4,284.43,4474.0,278.5698,278.6383,278.3643,278.3937,4474.0
2023-07-31 13:55:00,284.38,284.9,284.38,284.9,4367.0,278.3447,278.8537,278.3447,278.8537,4367.0
2023-07-31 14:00:00,284.86,284.89,284.64,284.69,3093.0,278.8145,278.8439,278.5992,278.6481,3093.0
2023-07-31 14:05:00,284.69,284.72,284.38,284.38,11512.0,278.6481,278.6775,278.3447,278.3447,11512.0
2023-07-31 14:10:00,284.42,284.65,284.11,284.56,26367.0,278.3839,278.609,278.0804,278.5209,26367.0
2023-07-31 14:15:00,284.57,284.74,284.4,284.4,9039.0,278.5307,278.6971,278.3643,278.3643,9039.0
2023-07-31 14:20:00,284.4,284.4,284.25,284.26,8348.0,278.3643,278.3643,278.2175,278.2273,8348.0
2023-07-31 14:25:00,284.26,284.79,284.25,284.71,7133.0,278.2273,278.746,278.2175,278.6677,7133.0
2023-07-31 14:30:00,284.68,284.84,284.53,284.82,5660.0,278.6383,278.7949,278.4915,278.7754,5660.0
2023-07-31 14:35:00,284.82,285.27,284.82,285.25,4661.0,278.7754,279.2158,278.7754,279.1962,4661.0
2023-07-31 14:40:00,285.25,285.57,285.25,285.53,4787.0,279.1962,279.5095,279.1962,279.4703,4787.0
2023-07-31 14:45:00,285.57,285.75,285.52,285.61,6160.0,279.5095,279.6856,279.4605,279.5486,6160.0
2023-07-31 14:50:00,285.61,285.98,285.57,285.85,4844.0,279.5486,279.9108,279.5095,279.7835,4844.0
2023-07-31 14:55:00,285.85,285.98,285.71,285.88,4384.0,279.7835,279.9108,279.6465,279.8129,4384.0
2023-07-31 15:00:00,285.81,285.82,285.63,285.68,4677.0,279.7444,279.7542,279.5682,279.6171,4677.0
2023-07-31 15:05:00,285.66,285.94,285.66,285.88,3473.0,279.5975,279.8716,279.5975,279.8129,3473.0
2023-07-31 15:10:00,285.92,286.0,285.81,285.88,5271.0,279.852,279.9303,279.7444,279.8129,5271.0
2023-07-31 15:15:00,285.88,285.91,285.56,285.9,11238.0,279.8129,279.8422,279.4997,279.8325,11238.0
2023-07-31 15:20:00,285.85,285.85,285.48,285.54,5608.0,279.7835,279.7835,279.4214,279.4801,5608.0
2023-07-31 15:25:00,285.43,286.2,285.43,286.0,5416.0,279.3724,280.1261,279.3724,279.9303,5416.0
2023-07-31 15:30:00,286.02,286.3,285.98,286.16,6697.0,279.9499,280.224,279.9108,280.0869,6697.0
2023-07-31 15:35:00,286.2,286.43,286.13,286.22,6456.0,280.1261,280.3512,280.0576,280.1457,6456.0
2023-07-31 15:40:00,286.22,286.56,286.09,286.09,11563.0,280.1457,280.4784,280.0184,280.0184,11563.0
2023-07-31 15:45:00,286.07,286.16,285.62,285.97,16501.0,279.9988,280.0869,279.5584,279.901,16501.0
2023-07-31 15:50:00,285.95,286.19,285.58,286.11,17076.0,279.8814,280.1163,279.5192,280.038,17076.0
2023-07-31 15:55:00,286.17,286.77,286.1,286.68,92022.0,280.0967,280.684,280.0282,280.5959,92022.0
2023-08-01 09:30:00,288.79,289.23,286.78,288.64,18661.0,282.6611,283.0918,280.6938,282.5143,18661.0
2023-08-01 09:35:00,288.92,289.74,288.92,289.24,21707.0,282.7884,283.591,282.7884,283.1016,21707.0
2023-08-01 09:40:00,289.51,289.68,288.73,289.34,28751.0,283.3658,283.5322,282.6024,283.1994,28751.0
2023-08-01 09:45:00,289.83,290.95,289.81,289.93,2538.0,283.679,284.7753,283.6595,283.7769,2538.0
2023-08-01 09:50:00,290.25,290.49,290.09,290.1,2228.0,284.0901,284.325,283.9335,283.9433,2228.0
2023-08-01 09:55:00,290.07,290.9,289.91,290.56,2385.0,283.914,284.7263,283.7574,284.3936,2385.0
2023-08-01 10:00:00,290.96,291.0,290.43,290.81,4854.0,284.7851,284.8242,284.2663,284.6383,4854.0
2023-08-01 10:05:00,290.68,290.69,289.76,289.83,5590.0,284.511,284.5208,283.6105,283.679,5590.0
2023-08-01 10:10:00,289.76,289.92,289.09,289.25,3038.0,283.6105,283.7671,282.9548,283.1114,3038.0
2023-08-01 10:15:00,289.0,289.22,288.77,288.77,1830.0,282.8667,283.082,282.6415,282.6415,1830.0
2023-08-01 10:20:00,288.88,289.11,288.46,288.46,12436.0,282.7492,282.9743,282.3381,282.3381,12436.0
2023-08-01 10:25:00,288.57,288.93,288.42,288.42,1853.0,282.4458,282.7981,282.299,282.299,1853.0
2023-08-01 10:30:00,288.73,288.73,288.23,288.5,7079.0,282.6024,282.6024,282.113,282.3773,7079.0
2023-08-01 10:35:00,288.58,289.23,288.54,289.23,4430.0,282.4556,283.0918,282.4164,283.0918,4430.0
2023-08-01 10:40:00,289.28,289.28,289.0,289.0,1956.0,283.1407,283.1407,282.8667,282.8667,1956.0
2023-08-01 10:45:00,289.13,290.16,289.13,290.13,9815.0,282.9939,284.002,282.9939,283.9727,9815.0
2023-08-01 10:50:00,290.25,290.35,290.0,290.0,6762.0,284.0901,284.188,283.8454,283.8454,6762.0
2023-08-01 10:55:00,290.12,290.16,289.74,289.74,5397.0,283.9629,284.002,283.591,283.591,5397.0
2023-08-01 11:00:00,289.75,289.93,289.05,289.17,3410.0,283.6007,283.7769,282.9156,283.0331,3410.0
2023-08-01 11:05:00,289.29,289.5,289.23,289.5,800.0,283.1505,283.3561,283.0918,283.3561,800.0
2023-08-01 11:10:00,289.41,289.41,288.96,289.02,2402.0,283.268,283.268,282.8275,282.8862,2402.0
2023-08-01 11:15:00,288.97,289.11,288.84,288.91,2933.0,282.8373,282.9743,282.7101,282.7786,2933.0
2023-08-01 11:20:00,288.85,288.97,288.69,288.76,2218.0,282.7198,282.8373,282.5632,282.6318,2218.0
2023-08-01 11:25:00,288.74,288.95,288.69,288.78,1604.0,282.6122,282.8177,282.5632,282.6513,1604.0
2023-08-01 11:30:00,288.8,288.8,288.44,288.56,2531.0,282.6709,282.6709,282.3185,282.436,2531.0
2023-08-01 11:35:00,288.56,288.56,288.31,288.49,3880.0,282.436,282.436,282.1913,282.3675,3880.0
2023-08-01 11:40:00,288.51,288.59,288.22,288.22,1407.0,282.3871,282.4654,282.1032,282.1032,1407.0
2023-08-01 11:45:00,288.22,288.37,288.09,288.09,4661.0,282.1032,282.25,281.976,281.976,4661.0
2023-08-01 11:50:00,288.11,288.26,288.0,288.0,1635.0,281.9956,282.1424,281.8879,281.8879,1635.0
2023-08-01 11:55:00,288.15,288.56,288.06,288.53,2251.0,282.0347,282.436,281.9466,282.4066,2251.0
2023-08-01 12:00:00,288.62,288.68,288.3,288.3,2403.0,282.4947,282.5535,282.1815,282.1815,2403.0
2023-08-01 12:05:00,288.25,288.31,288.14,288.28,1600.0,282.1326,282.1913,282.0249,282.1619,1600.0
2023-08-01 12:10:00,288.34,288.71,288.31,288.71,2459.0,282.2207,282.5828,282.1913,282.5828,2459.0
2023-08-01 12:15:00,288.58,288.64,288.24,288.36,1701.0,282.4556,282.5143,282.1228,282.2402,1701.0
2023-08-01 12:20:00,288.24,288.36,288.07,288.09,2754.0,282.1228,282.2402,281.9564,281.976,2754.0
2023-08-01 12:25:00,288.21,288.22,288.02,288.03,1423.0,282.0934,282.1032,281.9075,281.9172,1423.0
2023-08-01 12:30:00,288.03,288.15,287.87,288.06,4034.0,281.9172,282.0347,281.7606,281.9466,4034.0
2023-08-01 12:35:00,288.07,288.14,287.96,287.96,1136.0,281.9564,282.0249,281.8487,281.8487,1136.0
2023-08-01 12:40:00,288.01,288.16,287.87,288.12,2150.0,281.8977,282.0445,281.7606,282.0053,2150.0
2023-08-01 12:45:00,288.18,288.2,288.0,288.0,1800.0,282.0641,282.0836,281.8879,281.8879,1800.0
2023-08-01 12:50:00,288.0,288.18,287.87,288.07,2146.0,281.8879,282.0641,281.7606,281.9564,2146.0
2023-08-01 12:55:00,288.14,288.31,288.09,288.17,2540.0,282.0249,282.1913,281.976,282.0543,2540.0
2023-08-01 13:00:00,288.47,288.47,288.09,288.09,1500.0,282.3479,282.3479,281.976,281.976,1500.0
2023-08-01 13:05:00,287.96,287.99,287.67,287.67,1740.0,281.8487,281.8781,281.5649,281.5649,1740.0
2023-08-01 13:10:00,287.63,287.87,287.63,287.83,1520.0,281.5257,281.7606,281.5257,281.7215,1520.0
2023-08-01 13:15:00,287.91,288.02,287.73,287.73,1900.0,281.7998,281.9075,281.6236,281.6236,1900.0
2023-08-01 13:20:00,287.8,287.8,287.73,287.73,1300.0,281.6921,281.6921,281.6236,281.6236,1300.0
2023-08-01 13:25:00,287.79,288.0,287.74,287.92,2100.0,281.6823,281.8879,281.6334,281.8096,2100.0
2023-08-01 13:30:00,287.97,288.03,287.79,287.79,1148.0,281.8585,281.9172,281.6823,281.6823,1148.0
2023-08-01 13:35:00,287.77,287.81,287.63,287.69,1874.0,281.6628,281.7019,281.5257,281.5845,1874.0
2023-08-01 13:40:00,287.63,287.65,287.51,287.53,3702.0,281.5257,281.5453,281.4083,281.4279,3702.0
2023-08-01 13:45:00,287.58,287.8,287.58,287.8,3043.0,281.4768,281.6921,281.4768,281.6921,3043.0
2023-08-01 13:50:00,287.85,288.49,287.85,288.36,3716.0,281.7411,282.3675,281.7411,282.2402,3716.0
2023-08-01 13:55:00,288.35,288.47,288.35,288.42,3855.0,282.2305,282.3479,282.2305,282.299,3855.0
2023-08-01 14:00:00,288.46,288.54,288.28,288.28,2131.0,282.3381,282.4164,282.1619,282.1619,2131.0
2023-08-01 14:05:00,288.34,288.34,288.0,288.0,2492.0,282.2207,282.2207,281.8879,281.8879,2492.0
2023-08-01 14:10:00,288.13,288.14,288.03,288.04,1927.0,282.0151,282.0249,281.9172,281.927,1927.0
2023-08-01 14:15:00,288.09,288.16,287.99,288.04,1600.0,281.976,282.0445,281.8781,281.927,1600.0
2023-08-01 14:20:00,288.04,288.19,287.97,288.13,7113.0,281.927,282.0739,281.8585,282.0151,7113.0
2023-08-01 14:25:00,288.2,288.5,288.19,288.5,1500.0,282.0836,282.3773,282.0739,282.3773,1500.0
2023-08-01 14:30:00,288.74,288.83,288.59,288.83,2348.0,282.6122,282.7003,282.4654,282.7003,2348.0
2023-08-01 14:35:00,288.91,289.19,288.91,288.95,10008.0,282.7786,283.0526,282.7786,282.8177,10008.0
2023-08-01 14:40:00,289.07,289.18,288.78,288.86,3938.0,282.9352,283.0428,282.6513,282.7296,3938.0
2023-08-01 14:45:00,288.78,289.11,288.78,289.09,2439.0,282.6513,282.9743,282.6513,282.9548,2439.0
2023-08-01 14:50:00,289.05,289.1,289.0,289.08,1650.0,282.9156,282.9645,282.8667,282.945,1650.0
2023-08-01 14:55:00,289.08,289.08,288.81,288.94,2739.0,282.945,282.945,282.6807,282.8079,2739.0
2023-08-01 15:00:00,288.89,288.89,288.7,288.81,2208.0,282.759,282.759,282.573,282.6807,2208.0
2023-08-01 15:05:00,288.79,289.15,288.71,289.15,3518.0,282.6611,283.0135,282.5828,283.0135,3518.0
2023-08-01 15:10:00,289.08,289.11,288.9,288.9,1491.0,282.945,282.9743,282.7688,282.7688,1491.0
2023-08-01 15:15:00,288.93,288.99,288.77,288.77,1915.0,282.7981,282.8569,282.6415,282.6415,1915.0
2023-08-01 15:20:00,288.85,288.89,288.68,288.71,6192.0,282.7198,282.759,282.5535,282.5828,6192.0
2023-08-01 15:25:00,288.68,288.7,288.56,288.67,3911.0,282.5535,282.573,282.436,282.5437,3911.0
2023-08-01 15:30:00,288.67,288.9,288.63,288.8,6668.0,282.5437,282.7688,282.5045,282.6709,6668.0
2023-08-01 15:35:00,288.76,288.77,288.28,288.35,7356.0,282.6318,282.6415,282.1619,282.2305,7356.0
2023-08-01 15:40:00,288.5,288.5,288.23,288.25,5333.0,282.3773,282.3773,282.113,282.1326,5333.0
2023-08-01 15:45:00,288.28,288.71,288.28,288.68,9869.0,282.1619,282.5828,282.1619,282.5535,9869.0
2023-08-01 15:50:00,288.71,288.79,288.51,288.6,18978.0,282.5828,282.6611,282.3871,282.4752,18978.0
2023-08-01 15:55:00,288.57,288.62,288.11,288.16,52634.0,282.4458,282.4947,281.9956,282.0445,52634.0
2023-08-02 09:30:00,287.15,287.15,286.09,286.1,5165.0,281.0559,281.0559,280.0184,280.0282,5165.0
2023-08-02 09:35:00,285.9,286.72,285.33,286.72,6210.0,279.8325,280.6351,279.2746,280.6351,6210.0
2023-08-02 09:40:00,287.02,287.69,286.92,287.43,1607.0,280.9287,281.5845,280.8308,281.33,1607.0
2023-08-02 09:45:00,287.49,287.76,287.49,287.62,2121.0,281.3887,281.653,281.3887,281.516,2121.0
2023-08-02 09:50:00,287.64,288.28,287.64,288.16,2000.0,281.5355,282.1619,281.5355,282.0445,2000.0
2023-08-02 09:55:00,288.5,288.56,288.15,288.16,1748.0,282.3773,282.436,282.0347,282.0445,1748.0
2023-08-02 10:00:00,288.25,288.31,287.32,287.32,3311.0,282.1326,282.1913,281.2223,281.2223,3311.0
2023-08-02 10:05:00,287.24,287.76,287.04,287.48,4860.0,281.144,281.653,280.9483,281.3789,4860.0
2023-08-02 10:10:00,287.59,288.08,287.59,287.94,2246.0,281.4866,281.9662,281.4866,281.8292,2246.0
2023-08-02 10:15:00,287.92,288.06,287.57,287.92,3698.0,281.8096,281.9466,281.467,281.8096,3698.0
2023-08-02 10:20:00,287.92,287.93,287.55,287.63,2880.0,281.8096,281.8194,281.4474,281.5257,2880.0
2023-08-02 10:25:00,287.28,287.43,286.99,287.41,3702.0,281.1832,281.33,280.8993,281.3104,3702.0
2023-08-02 10:30:00,287.38,287.58,286.85,287.19,3123.0,281.281,281.4768,280.7623,281.0951,3123.0
2023-08-02 10:35:00,287.07,287.34,287.06,287.34,1313.0,280.9776,281.2419,280.9678,281.2419,1313.0
2023-08-02 10:40:00,287.2,287.28,287.09,287.28,2371.0,281.1049,281.1832,280.9972,281.1832,2371.0
2023-08-02 10:45:00,287.32,287.38,286.78,286.78,4195.0,281.2223,281.281,280.6938,280.6938,4195.0
2023-08-02 10:50:00,286.93,287.65,286.93,287.58,2185.0,280.8406,281.5453,280.8406,281.4768,2185.0
2023-08-02 10:55:00,287.41,288.06,287.41,287.96,3529.0,281.3104,281.9466,281.3104,281.8487,3529.0
2023-08-02 11:00:00,288.09,288.35,288.09,288.35,1559.0,281.976,282.2305,281.976,282.2305,1559.0
2023-08-02 11:05:00,288.34,288.46,288.07,288.07,8288.0,282.2207,282.3381,281.9564,281.9564,8288.0
2023-08-02 11:10:00,288.14,288.45,288.13,288.25,10523.0,282.0249,282.3283,282.0151,282.1326,10523.0
2023-08-02 11:15:00,288.28,289.12,288.24,288.94,5953.0,282.1619,282.9841,282.1228,282.8079,5953.0
2023-08-02 11:20:00,288.97,289.03,288.71,288.85,2641.0,282.8373,282.896,282.5828,282.7198,2641.0
2023-08-02 11:25:00,288.68,288.85,288.5,288.5,1856.0,282.5535,282.7198,282.3773,282.3773,1856.0
2023-08-02 11:30:00,288.6,288.68,288.53,288.59,1249.0,282.4752,282.5535,282.4066,282.4654,1249.0
2023-08-02 11:35:00,288.69,288.75,288.3,288.33,2319.0,282.5632,282.622,282.1815,282.2109,2319.0
2023-08-02 11:40:00,288.37,288.45,288.09,288.1,2166.0,282.25,282.3283,281.976,281.9858,2166.0
2023-08-02 11:45:00,288.13,288.14,287.8,288.04,6007.0,282.0151,282.0249,281.6921,281.927,6007.0
2023-08-02 11:50:00,287.99,288.03,287.73,287.78,3723.0,281.8781,281.9172,281.6236,281.6726,3723.0
2023-08-02 11:55:00,287.8,287.95,287.67,287.82,2463.0,281.6921,281.8389,281.5649,281.7117,2463.0
2023-08-02 12:00:00,287.92,287.92,287.74,287.83,2259.0,281.8096,281.8096,281.6334,281.7215,2259.0
2023-08-02 12:05:00,287.94,288.4,287.93,288.19,1901.0,281.8292,282.2794,281.8194,282.0739,1901.0
2023-08-02 12:10:00,288.3,288.51,288.29,288.44,1539.0,282.1815,282.3871,282.1717,282.3185,1539.0
2023-08-02 12:15:00,288.45,288.78,288.45,288.78,3245.0,282.3283,282.6513,282.3283,282.6513,3245.0
2023-08-02 12:20:00,288.71,288.8,288.58,288.73,2276.0,282.5828,282.6709,282.4556,282.6024,2276.0
2023-08-02 12:25:00,288.73,288.95,288.67,288.88,2220.0,282.6024,282.8177,282.5437,282.7492,2220.0
2023-08-02 12:30:00,288.78,288.87,288.77,288.86,952.0,282.6513,282.7394,282.6415,282.7296,952.0
2023-08-02 12:35:00,288.77,289.03,288.72,288.94,2666.0,282.6415,282.896,282.5926,282.8079,2666.0
2023-08-02 12:40:00,288.83,288.95,288.83,288.85,904.0,282.7003,282.8177,282.7003,282.7198,904.0
2023-08-02 12:45:00,288.98,289.05,288.9,288.94,1857.0,282.8471,282.9156,282.7688,282.8079,1857.0
2023-08-02 12:50:00,288.83,288.83,288.69,288.8,1552.0,282.7003,282.7003,282.5632,282.6709,1552.0
2023-08-02 12:55:00,288.89,289.06,288.81,288.81,2025.0,282.759,282.9254,282.6807,282.6807,2025.0
2023-08-02 13:00:00,288.71,288.71,288.54,288.57,602.0,282.5828,282.5828,282.4164,282.4458,602.0
2023-08-02 13:05:00,288.59,288.75,288.43,288.61,1813.0,282.4654,282.622,282.3088,282.4849,1813.0
2023-08-02 13:10:00,288.62,288.72,288.49,288.52,2617.0,282.4947,282.5926,282.3675,282.3969,2617.0
2023-08-02 13:15:00,288.39,288.72,288.39,288.69,1332.0,282.2696,282.5926,282.2696,282.5632,1332.0
2023-08-02 13:20:00,288.65,288.77,288.65,288.65,1197.0,282.5241,282.6415,282.5241,282.5241,1197.0
2023-08-02 13:25:00,288.56,288.87,288.55,288.87,2412.0,282.436,282.7394,282.4262,282.7394,2412.0
2023-08-02 13:30:00,288.96,289.09,288.93,288.94,1138.0,282.8275,282.9548,282.7981,282.8079,1138.0
2023-08-02 13:35:00,289.03,289.24,289.01,289.17,1494.0,282.896,283.1016,282.8765,283.0331,1494.0
2023-08-02 13:40:00,289.13,289.13,289.01,289.01,1100.0,282.9939,282.9939,282.8765,282.8765,1100.0
2023-08-02 13:45:00,289.0,289.01,288.79,288.79,1897.0,282.8667,282.8765,282.6611,282.6611,1897.0
2023-08-02 13:50:00,288.79,288.79,288.6,288.67,2068.0,282.6611,282.6611,282.4752,282.5437,2068.0
2023-08-02 13:55:00,288.61,288.74,288.52,288.67,1602.0,282.4849,282.6122,282.3969,282.5437,1602.0
2023-08-02 14:00:00,288.63,288.71,288.44,288.44,1200.0,282.5045,282.5828,282.3185,282.3185,1200.0
2023-08-02 14:05:00,288.5,288.74,288.33,288.74,2913.0,282.3773,282.6122,282.2109,282.6122,2913.0
2023-08-02 14:10:00,288.74,288.74,288.49,288.59,1865.0,282.6122,282.6122,282.3675,282.4654,1865.0
2023-08-02 14:15:00,288.59,288.6,288.43,288.43,500.0,282.4654,282.4752,282.3088,282.3088,500.0
2023-08-02 14:20:00,288.37,288.42,288.23,288.23,1645.0,282.25,282.299,282.113,282.113,1645.0
2023-08-02 14:25:00,288.19,288.19,287.98,287.98,721.0,282.0739,282.0739,281.8683,281.8683,721.0
2023-08-02 14:30:00,288.0,288.06,287.86,288.0,1600.0,281.8879,281.9466,281.7509,281.8879,1600.0
2023-08-02 14:35:00,287.95,287.96,287.83,287.92,900.0,281.8389,281.8487,281.7215,281.8096,900.0
2023-08-02 14:40:00,287.76,287.76,287.59,287.65,1859.0,281.653,281.653,281.4866,281.5453,1859.0
2023-08-02 14:45:00,287.64,287.89,287.64,287.87,2316.0,281.5355,281.7802,281.5355,281.7606,2316.0
2023-08-02 14:50:00,287.9,287.9,287.76,287.83,2291.0,281.79,281.79,281.653,281.7215,2291.0
2023-08-02 14:55:00,287.81,287.81,287.47,287.51,1102.0,281.7019,281.7019,281.3691,281.4083,1102.0
2023-08-02 15:00:00,287.56,287.81,287.56,287.81,1495.0,281.4572,281.7019,281.4572,281.7019,1495.0
2023-08-02 15:05:00,287.85,287.89,287.6,287.69,4393.0,281.7411,281.7802,281.4964,281.5845,4393.0
2023-08-02 15:10:00,287.77,287.79,287.4,287.62,3344.0,281.6628,281.6823,281.3006,281.516,3344.0
2023-08-02 15:15:00,287.62,287.68,287.49,287.61,2439.0,281.516,281.5747,281.3887,281.5062,2439.0
2023-08-02 15:20:00,287.61,287.93,287.61,287.82,1918.0,281.5062,281.8194,281.5062,281.7117,1918.0
2023-08-02 15:25:00,287.92,288.05,287.59,287.79,10390.0,281.8096,281.9368,281.4866,281.6823,10390.0
2023-08-02 15:30:00,287.88,288.15,287.85,287.88,6362.0,281.7704,282.0347,281.7411,281.7704,6362.0
2023-08-02 15:35:00,287.9,287.98,287.64,287.96,2853.0,281.79,281.8683,281.5355,281.8487,2853.0
2023-08-02 15:40:00,287.99,288.5,287.99,288.5,7442.0,281.8781,282.3773,281.8781,282.3773,7442.0
2023-08-02 15:45:00,288.5,288.7,288.17,288.47,6572.0,282.3773,282.573,282.0543,282.3479,6572.0
2023-08-02 15:50:00,288.57,288.57,288.17,288.22,11032.0,282.4458,282.4458,282.0543,282.1032,11032.0
2023-08-02 15:55:00,288.17,288.24,287.63,287.76,36487.0,282.0543,282.1228,281.5257,281.653,36487.0
2023-08-03 09:30:00,284.86,284.88,283.4,284.46,11220.0,278.8145,278.8341,277.3855,278.423,11220.0
2023-08-03 09:35:00,284.53,285.88,283.81,285.46,4917.0,278.4915,279.8129,277.7868,279.4018,4917.0
2023-08-03 09:40:00,285.7,286.91,285.7,286.91,2100.0,279.6367,280.821,279.6367,280.821,2100.0
2023-08-03 09:45:00,287.31,287.77,286.94,287.35,4956.0,281.2125,281.6628,280.8504,281.2517,4956.0
2023-08-03 09:50:00,287.57,288.6,287.57,288.45,3501.0,281.467,282.4752,281.467,282.3283,3501.0
2023-08-03 09:55:00,288.24,288.72,288.17,288.72,2602.0,282.1228,282.5926,282.0543,282.5926,2602.0
2023-08-03 10:00:00,288.43,288.74,288.24,288.46,10828.0,282.3088,282.6122,282.1228,282.3381,10828.0
2023-08-03 10:05:00,288.22,288.22,287.75,287.79,902.0,282.1032,282.1032,281.6432,281.6823,902.0
2023-08-03 10:10:00,287.73,287.77,286.68,286.72,12365.0,281.6236,281.6628,280.5959,280.6351,12365.0
2023-08-03 10:15:00,286.69,286.99,286.52,286.96,1723.0,280.6057,280.8993,280.4393,280.87,1723.0
2023-08-03 10:20:00,287.0,287.06,286.78,286.83,1000.0,280.9091,280.9678,280.6938,280.7427,1000.0
2023-08-03 10:25:00,286.92,287.3,286.92,287.14,1903.0,280.8308,281.2027,280.8308,281.0461,1903.0
2023-08-03 10:30:00,287.3,287.36,287.12,287.28,1600.0,281.2027,281.2615,281.0266,281.1832,1600.0
2023-08-03 10:35:00,287.38,287.43,287.21,287.43,1445.0,281.281,281.33,281.1147,281.33,1445.0
2023-08-03 10:40:00,287.43,287.44,287.14,287.18,2046.0,281.33,281.3398,281.0461,281.0853,2046.0
2023-08-03 10:45:00,287.08,287.09,286.74,286.84,1532.0,280.9874,280.9972,280.6546,280.7525,1532.0
2023-08-03 10:50:00,286.75,286.79,286.66,286.66,801.0,280.6644,280.7036,280.5763,280.5763,801.0
2023-08-03 10:55:00,286.72,287.33,286.72,287.33,4677.0,280.6351,281.2321,280.6351,281.2321,4677.0
2023-08-03 11:00:00,287.15,287.17,286.76,286.96,2844.0,281.0559,281.0755,280.6742,280.87,2844.0
2023-08-03 11:05:00,287.1,287.21,286.95,287.21,1200.0,281.007,281.1147,280.8602,281.1147,1200.0
2023-08-03 11:10:00,287.11,287.31,287.07,287.31,936.0,281.0168,281.2125,280.9776,281.2125,936.0
2023-08-03 11:15:00,287.38,288.07,287.38,288.07,2903.0,281.281,281.9564,281.281,281.9564,2903.0
2023-08-03 11:20:00,288.04,288.16,287.9,288.05,4610.0,281.927,282.0445,281.79,281.9368,4610.0
2023-08-03 11:25:00,288.11,288.61,288.11,288.55,3398.0,281.9956,282.4849,281.9956,282.4262,3398.0
2023-08-03 11:30:00,288.49,288.54,288.2,288.54,4345.0,282.3675,282.4164,282.0836,282.4164,4345.0
2023-08-03 11:35:00,288.59,288.63,288.48,288.63,600.0,282.4654,282.5045,282.3577,282.5045,600.0
2023-08-03 11:40:00,288.5,288.9,288.5,288.75,2906.0,282.3773,282.7688,282.3773,282.622,2906.0
2023-08-03 11:45:00,288.75,288.91,288.75,288.85,2382.0,282.622,282.7786,282.622,282.7198,2382.0
2023-08-03 11:50:00,288.9,289.11,288.86,289.04,2110.0,282.7688,282.9743,282.7296,282.9058,2110.0
2023-08-03 11:55:00,289.04,289.44,288.99,289.34,4800.0,282.9058,283.2973,282.8569,283.1994,4800.0
2023-08-03 12:00:00,289.36,289.51,289.16,289.35,5655.0,283.219,283.3658,283.0233,283.2092,5655.0
2023-08-03 12:05:00,289.26,289.32,288.8,288.84,2800.0,283.1211,283.1799,282.6709,282.7101,2800.0
2023-08-03 12:10:00,288.91,288.92,287.83,287.84,2631.0,282.7786,282.7884,281.7215,281.7313,2631.0
2023-08-03 12:15:00,287.65,287.77,287.18,287.6,2339.0,281.5453,281.6628,281.0853,281.4964,2339.0
2023-08-03 12:20:00,287.69,287.93,287.66,287.74,2123.0,281.5845,281.8194,281.5551,281.6334,2123.0
2023-08-03 12:25:00,287.7,287.85,287.46,287.85,1355.0,281.5943,281.7411,281.3593,281.7411,1355.0
2023-08-03 12:30:00,287.63,287.81,287.32,287.32,2205.0,281.5257,281.7019,281.2223,281.2223,2205.0
2023-08-03 12:35:00,287.4,287.59,287.32,287.5,2187.0,281.3006,281.4866,281.2223,281.3985,2187.0
2023-08-03 12:40:00,287.41,287.61,287.4,287.56,2256.0,281.3104,281.5062,281.3006,281.4572,2256.0
2023-08-03 12:45:00,287.56,287.6,287.25,287.25,9078.0,281.4572,281.4964,281.1538,281.1538,9078.0
2023-08-03 12:50:00,287.22,287.37,286.95,287.24,4586.0,281.1244,281.2713,280.8602,281.144,4586.0
2023-08-03 12:55:00,287.32,287.63,287.3,287.63,2100.0,281.2223,281.5257,281.2027,281.5257,2100.0
2023-08-03 13:00:00,287.62,287.62,287.26,287.26,1815.0,281.516,281.516,281.1636,281.1636,1815.0
2023-08-03 13:05:00,287.25,287.71,287.23,287.65,2028.0,281.1538,281.604,281.1342,281.5453,2028.0
2023-08-03 13:10:00,287.69,287.9,287.69,287.8,2403.0,281.5845,281.79,281.5845,281.6921,2403.0
2023-08-03 13:15:00,287.85,288.27,287.73,288.27,2368.0,281.7411,282.1522,281.6236,282.1522,2368.0
2023-08-03 13:20:00,288.27,288.34,288.05,288.26,3760.0,282.1522,282.2207,281.9368,282.1424,3760.0
2023-08-03 13:25:00,288.3,288.47,288.29,288.39,1765.0,282.1815,282.3479,282.1717,282.2696,1765.0
2023-08-03 13:30:00,288.43,288.43,288.07,288.07,800.0,282.3088,282.3088,281.9564,281.9564,800.0
2023-08-03 13:35:00,288.06,288.21,288.03,288.15,2021.0,281.9466,282.0934,281.9172,282.0347,2021.0
2023-08-03 13:40:00,288.1,288.1,288.0,288.0,1400.0,281.9858,281.9858,281.8879,281.8879,1400.0
2023-08-03 13:45:00,287.94,287.98,287.48,287.53,2709.0,281.8292,281.8683,281.3789,281.4279,2709.0
2023-08-03 13:50:00,287.58,288.04,287.49,288.04,4586.0,281.4768,281.927,281.3887,281.927,4586.0
2023-08-03 13:55:00,288.04,288.04,287.75,287.75,1935.0,281.927,281.927,281.6432,281.6432,1935.0
2023-08-03 14:00:00,287.76,288.16,287.57,288.06,3546.0,281.653,282.0445,281.467,281.9466,3546.0
2023-08-03 14:05:00,288.03,288.05,287.85,287.94,1671.0,281.9172,281.9368,281.7411,281.8292,1671.0
2023-08-03 14:10:00,287.9,288.15,287.85,288.15,2704.0,281.79,282.0347,281.7411,282.0347,2704.0
2023-08-03 14:15:00,288.08,288.39,288.08,288.36,2205.0,281.9662,282.2696,281.9662,282.2402,2205.0
2023-08-03 14:20:00,288.34,288.34,288.06,288.17,1819.0,282.2207,282.2207,281.9466,282.0543,1819.0
2023-08-03 14:25:00,288.09,288.17,288.0,288.17,2948.0,281.976,282.0543,281.8879,282.0543,2948.0
2023-08-03 14:30:00,288.23,288.38,288.09,288.1,1738.0,282.113,282.2598,281.976,281.9858,1738.0
2023-08-03 14:35:00,288.1,288.1,287.77,287.98,1843.0,281.9858,281.9858,281.6628,281.8683,1843.0
2023-08-03 14:40:00,287.97,288.05,287.97,288.05,800.0,281.8585,281.9368,281.8585,281.9368,800.0
2023-08-03 14:45:00,288.0,288.0,287.85,287.94,1500.0,281.8879,281.8879,281.7411,281.8292,1500.0
2023-08-03 14:50:00,287.95,287.95,287.85,287.87,3325.0,281.8389,281.8389,281.7411,281.7606,3325.0
2023-08-03 14:55:00,287.82,287.86,287.71,287.75,4407.0,281.7117,281.7509,281.604,281.6432,4407.0
2023-08-03 15:00:00,287.8,287.81,287.73,287.73,2489.0,281.6921,281.7019,281.6236,281.6236,2489.0
2023-08-03 15:05:00,287.66,287.69,287.45,287.47,3500.0,281.5551,281.5845,281.3496,281.3691,3500.0
2023-08-03 15:10:00,287.41,287.41,287.17,287.17,1700.0,281.3104,281.3104,281.0755,281.0755,1700.0
2023-08-03 15:15:00,287.15,287.32,287.1,287.31,5688.0,281.0559,281.2223,281.007,281.2125,5688.0
2023-08-03 15:20:00,287.46,287.48,287.32,287.46,3903.0,281.3593,281.3789,281.2223,281.3593,3903.0
2023-08-03 15:25:00,287.52,287.7,287.44,287.63,4716.0,281.4181,281.5943,281.3398,281.5257,4716.0
2023-08-03 15:30:00,287.69,287.69,287.43,287.54,14096.0,281.5845,281.5845,281.33,281.4376,14096.0
2023-08-03 15:35:00,287.54,287.94,287.48,287.79,6462.0,281.4376,281.8292,281.3789,281.6823,6462.0
2023-08-03 15:40:00,287.77,288.12,287.7,287.97,11000.0,281.6628,282.0053,281.5943,281.8585,11000.0
2023-08-03 15:45:00,288.06,288.11,287.88,288.01,10716.0,281.9466,281.9956,281.7704,281.8977,10716.0
2023-08-03 15:50:00,287.88,288.59,287.63,288.45,19918.0,281.7704,282.4654,281.5257,282.3283,19918.0
2023-08-03 15:55:00,288.36,288.77,287.61,287.72,48317.0,282.2402,282.6415,281.5062,281.6138,48317.0
2023-08-04 09:30:00,293.13,293.18,292.39,293.13,11620.0,286.909,286.958,286.1847,286.909,11620.0
2023-08-04 09:35:00,292.39,293.14,290.95,291.97,24318.0,286.1847,286.9188,284.7753,285.7736,24318.0
2023-08-04 09:40:00,291.74,292.91,291.65,292.69,10710.0,285.5485,286.6937,285.4604,286.4784,10710.0
2023-08-04 09:45:00,292.69,294.1,292.6,293.61,5047.0,286.4784,287.8584,286.3903,287.3788,5047.0
2023-08-04 09:50:00,293.85,293.93,292.95,293.4,22398.0,287.6137,287.692,286.7328,287.1733,22398.0
2023-08-04 09:55:00,293.35,293.61,290.93,290.94,21110.0,287.1243,287.3788,284.7557,284.7655,21110.0
2023-08-04 10:00:00,290.44,291.15,288.01,288.42,10210.0,284.2761,284.971,281.8977,282.299,10210.0
2023-08-04 10:05:00,288.58,288.94,286.38,286.38,4575.0,282.4556,282.8079,280.3023,280.3023,4575.0
2023-08-04 10:10:00,286.6,286.6,283.57,284.98,14010.0,280.5176,280.5176,277.5519,278.932,14010.0
2023-08-04 10:15:00,284.98,285.36,282.46,284.27,20710.0,278.932,279.3039,276.4655,278.237,20710.0
2023-08-04 10:20:00,284.12,284.16,282.47,282.97,7348.0,278.0902,278.1294,276.4752,276.9646,7348.0
2023-08-04 10:25:00,282.59,284.47,282.59,284.47,6755.0,276.5927,278.4328,276.5927,278.4328,6755.0
2023-08-04 10:30:00,284.84,284.85,283.75,283.78,4320.0,278.7949,278.8047,277.7281,277.7574,4320.0
2023-08-04 10:35:00,283.76,283.79,281.93,281.93,3741.0,277.7379,277.7672,275.9467,275.9467,3741.0
2023-08-04 10:40:00,281.86,283.6,281.85,282.84,9784.0,275.8782,277.5813,275.8684,276.8374,9784.0
2023-08-04 10:45:00,282.78,282.87,281.29,282.59,4817.0,276.7787,276.8668,275.3203,276.5927,4817.0
2023-08-04 10:50:00,283.0,283.5,282.31,282.7,19194.0,276.994,277.4834,276.3186,276.7004,19194.0
2023-08-04 10:55:00,282.82,283.71,282.76,283.2,17947.0,276.8178,277.6889,276.7591,277.1898,17947.0
2023-08-04 11:00:00,283.2,283.5,282.5,282.61,6400.0,277.1898,277.4834,276.5046,276.6123,6400.0
2023-08-04 11:05:00,282.5,283.02,281.89,281.9,6772.0,276.5046,277.0136,275.9076,275.9173,6772.0
2023-08-04 11:10:00,281.92,282.19,281.5,281.83,5149.0,275.9369,276.2012,275.5258,275.8488,5149.0
2023-08-04 11:15:00,281.81,282.13,281.56,281.88,7553.0,275.8293,276.1425,275.5846,275.8978,7553.0
2023-08-04 11:20:00,282.06,282.73,281.86,282.54,3377.0,276.0739,276.7297,275.8782,276.5438,3377.0
2023-08-04 11:25:00,282.5,282.53,281.17,281.17,2838.0,276.5046,276.534,275.2028,275.2028,2838.0
2023-08-04 11:30:00,280.84,281.32,280.62,280.77,4628.0,274.8798,275.3497,274.6645,274.8113,4628.0
2023-08-04 11:35:00,280.76,281.08,280.01,280.01,5392.0,274.8015,275.1147,274.0675,274.0675,5392.0
2023-08-04 11:40:00,280.0,280.76,279.61,280.75,6760.0,274.0577,274.8015,273.6759,274.7917,6760.0
2023-08-04 11:45:00,280.84,281.23,280.6,280.87,4993.0,274.8798,275.2616,274.6449,274.9092,4993.0
2023-08-04 11:50:00,281.03,281.03,280.41,280.5,5209.0,275.0658,275.0658,274.459,274.5471,5209.0
2023-08-04 11:55:00,280.62,280.81,280.2,280.8,8827.0,274.6645,274.8505,274.2534,274.8407,8827.0
2023-08-04 12:00:00,280.94,282.12,280.93,282.09,5120.0,274.9777,276.1327,274.9679,276.1033,5120.0
2023-08-04 12:05:00,281.98,282.98,281.95,282.98,7402.0,275.9956,276.9744,275.9663,276.9744,7402.0
2023-08-04 12:10:00,282.91,284.69,282.9,284.69,6226.0,276.9059,278.6481,276.8961,278.6481,6226.0
2023-08-04 12:15:00,284.57,285.0,284.0,284.59,19541.0,278.5307,278.9516,277.9728,278.5503,19541.0
2023-08-04 12:20:00,284.48,284.52,284.06,284.35,8322.0,278.4426,278.4817,278.0315,278.3153,8322.0
2023-08-04 12:25:00,284.34,284.91,284.16,284.64,7166.0,278.3056,278.8635,278.1294,278.5992,7166.0
2023-08-04 12:30:00,284.59,284.65,283.84,283.95,6042.0,278.5503,278.609,277.8162,277.9238,6042.0
2023-08-04 12:35:00,283.93,284.66,283.79,284.5,4432.0,277.9043,278.6188,277.7672,278.4622,4432.0
2023-08-04 12:40:00,284.4,285.97,284.4,285.97,5822.0,278.3643,279.901,278.3643,279.901,5822.0
2023-08-04 12:45:00,285.91,286.34,285.81,286.07,11034.0,279.8422,280.2631,279.7444,279.9988,11034.0
2023-08-04 12:50:00,286.06,286.06,285.28,285.45,3411.0,279.9891,279.9891,279.2256,279.392,3411.0
2023-08-04 12:55:00,285.57,286.01,285.57,285.86,2903.0,279.5095,279.9401,279.5095,279.7933,2903.0
2023-08-04 13:00:00,285.82,286.26,285.76,286.2,3410.0,279.7542,280.1848,279.6954,280.1261,3410.0
2023-08-04 13:05:00,286.13,286.38,285.49,285.63,3684.0,280.0576,280.3023,279.4312,279.5682,3684.0
2023-08-04 13:10:00,285.69,285.7,284.78,284.78,1826.0,279.6269,279.6367,278.7362,278.7362,1826.0
2023-08-04 13:15:00,284.67,284.79,284.29,284.66,4797.0,278.6286,278.746,278.2566,278.6188,4797.0
2023-08-04 13:20:00,284.67,284.67,283.85,283.97,2586.0,278.6286,278.6286,277.826,277.9434,2586.0
2023-08-04 13:25:00,283.86,283.86,283.42,283.55,2670.0,277.8357,277.8357,277.4051,277.5323,2670.0
2023-08-04 13:30:00,283.55,283.88,283.35,283.45,4034.0,277.5323,277.8553,277.3366,277.4344,4034.0
2023-08-04 13:35:00,283.43,283.47,282.82,283.04,3720.0,277.4149,277.454,276.8178,277.0331,3720.0
2023-08-04 13:40:00,283.05,283.65,282.85,283.05,8478.0,277.0429,277.6302,276.8472,277.0429,8478.0
2023-08-04 13:45:00,282.96,283.28,282.83,283.28,2445.0,276.9548,277.2681,276.8276,277.2681,2445.0
2023-08-04 13:50:00,283.32,283.32,282.68,282.77,4301.0,277.3072,277.3072,276.6808,276.7689,4301.0
2023-08-04 13:55:00,282.77,282.85,282.62,282.81,4309.0,276.7689,276.8472,276.6221,276.808,4309.0
2023-08-04 14:00:00,282.56,282.65,281.96,282.41,11181.0,276.5633,276.6514,275.9761,276.4165,11181.0
2023-08-04 14:05:00,282.43,282.51,282.2,282.37,5890.0,276.4361,276.5144,276.211,276.3774,5890.0
2023-08-04 14:10:00,282.47,283.18,282.44,282.84,5666.0,276.4752,277.1702,276.4459,276.8374,5666.0
2023-08-04 14:15:00,282.78,282.78,282.15,282.49,8227.0,276.7787,276.7787,276.162,276.4948,8227.0
2023-08-04 14:20:00,282.5,282.5,281.72,281.72,3047.0,276.5046,276.5046,275.7412,275.7412,3047.0
2023-08-04 14:25:00,281.75,281.8,281.38,281.53,5032.0,275.7705,275.8195,275.4084,275.5552,5032.0
2023-08-04 14:30:00,281.64,281.82,280.75,280.87,6645.0,275.6629,275.839,274.7917,274.9092,6645.0
2023-08-04 14:35:00,280.87,281.35,280.76,281.1,4551.0,274.9092,275.379,274.8015,275.1343,4551.0
2023-08-04 14:40:00,281.1,281.42,281.0,281.06,5269.0,275.1343,275.4475,275.0364,275.0952,5269.0
2023-08-04 14:45:00,281.03,281.31,280.82,281.15,4050.0,275.0658,275.3399,274.8603,275.1833,4050.0
2023-08-04 14:50:00,281.03,281.17,280.98,281.04,5262.0,275.0658,275.2028,275.0169,275.0756,5262.0
2023-08-04 14:55:00,280.9,281.03,280.58,280.76,6275.0,274.9386,275.0658,274.6254,274.8015,6275.0
2023-08-04 15:00:00,280.9,280.98,280.64,280.64,6944.0,274.9386,275.0169,274.6841,274.6841,6944.0
2023-08-04 15:05:00,280.63,280.71,280.25,280.59,5031.0,274.6743,274.7526,274.3024,274.6351,5031.0
2023-08-04 15:10:00,280.72,281.5,280.72,281.5,2726.0,274.7624,275.5258,274.7624,275.5258,2726.0
2023-08-04 15:15:00,281.58,281.58,280.86,280.87,4814.0,275.6041,275.6041,274.8994,274.9092,4814.0
2023-08-04 15:20:00,280.82,280.92,280.76,280.85,1900.0,274.8603,274.9581,274.8015,274.8896,1900.0
2023-08-04 15:25:00,280.76,281.29,280.76,281.22,7470.0,274.8015,275.3203,274.8015,275.2518,7470.0
2023-08-04 15:30:00,281.38,281.39,280.72,280.8,12830.0,275.4084,275.4182,274.7624,274.8407,12830.0
2023-08-04 15:35:00,280.91,280.98,279.94,280.05,15507.0,274.9484,275.0169,273.9989,274.1066,15507.0
2023-08-04 15:40:00,279.96,280.01,279.23,279.66,9233.0,274.0185,274.0675,273.304,273.7249,9233.0
2023-08-04 15:45:00,279.72,279.72,279.28,279.43,8949.0,273.7836,273.7836,273.3529,273.4998,8949.0
2023-08-04 15:50:00,279.28,279.44,278.64,278.66,14088.0,273.3529,273.5096,272.7265,272.7461,14088.0
2023-08-04 15:55:00,278.66,279.14,278.46,279.02,64375.0,272.7461,273.2159,272.5503,273.0985,64375.0
2023-08-07 09:30:00,280.15,282.19,280.14,280.14,9967.0,274.2045,276.2012,274.1947,274.1947,9967.0
2023-08-07 09:35:00,280.06,281.25,279.21,280.88,2394.0,274.1164,275.2811,273.2844,274.919,2394.0
2023-08-07 09:40:00,280.76,281.51,280.38,281.51,3777.0,274.8015,275.5356,274.4296,275.5356,3777.0
2023-08-07 09:45:00,281.9,282.64,281.57,282.46,1800.0,275.9173,276.6416,275.5943,276.4655,1800.0
2023-08-07 09:50:00,282.44,282.88,282.18,282.18,6810.0,276.4459,276.8765,276.1914,276.1914,6810.0
2023-08-07 09:55:00,281.7,281.7,280.52,280.79,7063.0,275.7216,275.7216,274.5666,274.8309,7063.0
2023-08-07 10:00:00,280.61,280.61,279.08,279.08,3815.0,274.6547,274.6547,273.1572,273.1572,3815.0
2023-08-07 10:05:00,278.91,279.32,278.53,279.25,7758.0,272.9908,273.3921,272.6189,273.3236,7758.0
2023-08-07 10:10:00,279.1,279.1,277.73,278.53,5842.0,273.1768,273.1768,271.8358,272.6189,5842.0
2023-08-07 10:15:00,279.09,279.09,278.36,278.75,4164.0,273.167,273.167,272.4525,272.8342,4164.0
2023-08-07 10:20:00,279.05,279.33,278.6,279.32,4557.0,273.1278,273.4019,272.6874,273.3921,4557.0
2023-08-07 10:25:00,279.38,279.39,278.94,279.13,3100.0,273.4508,273.4606,273.0202,273.2061,3100.0
2023-08-07 10:30:00,279.19,279.2,278.28,278.57,3953.0,273.2649,273.2746,272.3742,272.658,3953.0
2023-08-07 10:35:00,278.51,279.05,278.43,278.57,3911.0,272.5993,273.1278,272.521,272.658,3911.0
2023-08-07 10:40:00,278.73,278.74,277.93,277.97,3927.0,272.8146,272.8244,272.0316,272.0707,3927.0
2023-08-07 10:45:00,277.78,277.78,276.96,277.02,3478.0,271.8848,271.8848,271.0822,271.1409,3478.0
2023-08-07 10:50:00,277.0,277.9,276.97,277.03,13368.0,271.1213,272.0022,271.092,271.1507,13368.0
2023-08-07 10:55:00,276.96,277.66,276.94,277.18,8032.0,271.0822,271.7673,271.0626,271.2975,8032.0
2023-08-07 11:00:00,277.01,277.93,276.93,277.88,6905.0,271.1311,272.0316,271.0528,271.9827,6905.0
2023-08-07 11:05:00,277.88,278.34,277.74,277.86,4310.0,271.9827,272.4329,271.8456,271.9631,4310.0
2023-08-07 11:10:00,278.18,278.21,277.65,277.65,2775.0,272.2763,272.3057,271.7575,271.7575,2775.0
2023-08-07 11:15:00,277.72,278.0,277.39,277.79,4732.0,271.8261,272.1001,271.5031,271.8946,4732.0
2023-08-07 11:20:00,277.57,277.96,277.28,277.85,2161.0,271.6792,272.061,271.3954,271.9533,2161.0
2023-08-07 11:25:00,278.36,278.54,278.09,278.52,2704.0,272.4525,272.6287,272.1882,272.6091,2704.0
2023-08-07 11:30:00,278.26,278.39,277.69,277.9,3419.0,272.3546,272.4818,271.7967,272.0022,3419.0
2023-08-07 11:35:00,278.01,278.19,277.96,278.16,941.0,272.1099,272.2861,272.061,272.2567,941.0
2023-08-07 11:40:00,278.19,278.53,278.16,278.53,3039.0,272.2861,272.6189,272.2567,272.6189,3039.0
2023-08-07 11:45:00,278.37,278.41,277.5,277.66,4311.0,272.4623,272.5014,271.6107,271.7673,4311.0
2023-08-07 11:50:00,277.72,278.21,277.36,278.2,5403.0,271.8261,272.3057,271.4737,272.2959,5403.0
2023-08-07 11:55:00,278.41,278.54,278.04,278.04,4004.0,272.5014,272.6287,272.1393,272.1393,4004.0
2023-08-07 12:00:00,278.23,278.24,277.85,277.85,1157.0,272.3252,272.335,271.9533,271.9533,1157.0
2023-08-07 12:05:00,278.04,278.36,278.04,278.34,1719.0,272.1393,272.4525,272.1393,272.4329,1719.0
2023-08-07 12:10:00,278.37,278.62,278.21,278.59,1600.0,272.4623,272.707,272.3057,272.6776,1600.0
2023-08-07 12:15:00,278.67,278.67,278.24,278.24,1216.0,272.7559,272.7559,272.335,272.335,1216.0
2023-08-07 12:20:00,278.31,278.31,277.81,277.94,2204.0,272.4035,272.4035,271.9141,272.0414,2204.0
2023-08-07 12:25:00,277.81,278.01,277.81,277.85,2021.0,271.9141,272.1099,271.9141,271.9533,2021.0
2023-08-07 12:30:00,277.98,277.99,277.26,277.38,3143.0,272.0805,272.0903,271.3758,271.4933,3143.0
2023-08-07 12:35:00,277.36,277.6,277.33,277.57,4821.0,271.4737,271.7086,271.4443,271.6792,4821.0
2023-08-07 12:40:00,277.46,278.35,277.45,278.2,5340.0,271.5716,272.4427,271.5618,272.2959,5340.0
2023-08-07 12:45:00,278.36,278.41,277.9,277.99,4410.0,272.4525,272.5014,272.0022,272.0903,4410.0
2023-08-07 12:50:00,277.95,278.36,277.69,278.34,1822.0,272.0512,272.4525,271.7967,272.4329,1822.0
2023-08-07 12:55:00,278.27,278.47,278.24,278.47,1176.0,272.3644,272.5601,272.335,272.5601,1176.0
2023-08-07 13:00:00,278.63,278.68,278.17,278.17,2988.0,272.7167,272.7657,272.2665,272.2665,2988.0
2023-08-07 13:05:00,278.38,278.41,278.35,278.35,1127.0,272.472,272.5014,272.4427,272.4427,1127.0
2023-08-07 13:10:00,278.56,278.56,278.27,278.43,2562.0,272.6482,272.6482,272.3644,272.521,2562.0
2023-08-07 13:15:00,278.31,278.63,278.25,278.63,2670.0,272.4035,272.7167,272.3448,272.7167,2670.0
2023-08-07 13:20:00,278.49,278.5,278.09,278.1,2264.0,272.5797,272.5895,272.1882,272.198,2264.0
2023-08-07 13:25:00,278.12,278.22,277.78,277.91,1200.0,272.2176,272.3154,271.8848,272.012,1200.0
2023-08-07 13:30:00,278.09,278.15,277.87,277.87,1989.0,272.1882,272.2469,271.9729,271.9729,1989.0
2023-08-07 13:35:00,278.0,278.38,277.85,278.38,2200.0,272.1001,272.472,271.9533,272.472,2200.0
2023-08-07 13:40:00,278.3,278.31,278.1,278.1,3254.0,272.3937,272.4035,272.198,272.198,3254.0
2023-08-07 13:45:00,278.08,278.58,278.08,278.58,2439.0,272.1784,272.6678,272.1784,272.6678,2439.0
2023-08-07 13:50:00,278.67,278.73,278.57,278.7,1900.0,272.7559,272.8146,272.658,272.7853,1900.0
2023-08-07 13:55:00,278.63,278.92,278.61,278.92,2103.0,272.7167,273.0006,272.6972,273.0006,2103.0
2023-08-07 14:00:00,278.93,279.23,278.93,278.99,4279.0,273.0104,273.304,273.0104,273.0691,4279.0
2023-08-07 14:05:00,278.92,279.07,278.75,279.07,7337.0,273.0006,273.1474,272.8342,273.1474,7337.0
2023-08-07 14:10:00,279.17,279.17,278.69,278.69,2131.0,273.2453,273.2453,272.7755,272.7755,2131.0
2023-08-07 14:15:00,278.79,278.87,278.75,278.78,608.0,272.8733,272.9516,272.8342,272.8636,608.0
2023-08-07 14:20:00,278.68,278.68,278.33,278.33,2508.0,272.7657,272.7657,272.4231,272.4231,2508.0
2023-08-07 14:25:00,278.38,278.43,278.2,278.32,4293.0,272.472,272.521,272.2959,272.4133,4293.0
2023-08-07 14:30:00,278.45,279.15,278.45,279.15,2607.0,272.5406,273.2257,272.5406,273.2257,2607.0
2023-08-07 14:35:00,279.26,279.26,278.91,278.91,2234.0,273.3334,273.3334,272.9908,272.9908,2234.0
2023-08-07 14:40:00,278.97,279.05,278.94,279.01,1521.0,273.0495,273.1278,273.0202,273.0887,1521.0
2023-08-07 14:45:00,279.12,279.17,278.78,278.78,3652.0,273.1963,273.2453,272.8636,272.8636,3652.0
2023-08-07 14:50:00,278.86,279.61,278.79,279.61,6510.0,272.9419,273.6759,272.8733,273.6759,6510.0
2023-08-07 14:55:00,279.59,279.64,279.25,279.42,4078.0,273.6564,273.7053,273.3236,273.49,4078.0
2023-08-07 15:00:00,279.48,279.53,279.25,279.25,1345.0,273.5487,273.5976,273.3236,273.3236,1345.0
2023-08-07 15:05:00,279.18,279.64,279.18,279.64,6213.0,273.2551,273.7053,273.2551,273.7053,6213.0
2023-08-07 15:10:00,279.54,279.79,279.52,279.63,7044.0,273.6074,273.8521,273.5879,273.6955,7044.0
2023-08-07 15:15:00,279.54,279.98,279.51,279.87,8303.0,273.6074,274.0381,273.5781,273.9304,8303.0
2023-08-07 15:20:00,279.87,280.07,279.75,280.07,5040.0,273.9304,274.1262,273.813,274.1262,5040.0
2023-08-07 15:25:00,279.99,280.05,279.83,279.96,13051.0,274.0479,274.1066,273.8913,274.0185,13051.0
2023-08-07 15:30:00,279.81,279.92,279.6,279.67,8456.0,273.8717,273.9794,273.6662,273.7347,8456.0
2023-08-07 15:35:00,279.63,279.67,279.26,279.27,4475.0,273.6955,273.7347,273.3334,273.3432,4475.0
2023-08-07 15:40:00,279.26,279.39,279.16,279.35,6975.0,273.3334,273.4606,273.2355,273.4215,6975.0
2023-08-07 15:45:00,279.3,279.67,279.18,279.67,14836.0,273.3725,273.7347,273.2551,273.7347,14836.0
2023-08-07 15:50:00,279.67,280.21,279.6,280.13,16909.0,273.7347,274.2632,273.6662,274.1849,16909.0
2023-08-07 15:55:00,280.2,280.63,279.75,280.35,56625.0,274.2534,274.6743,273.813,274.4002,56625.0
2023-08-08 09:30:00,280.08,282.05,279.76,282.05,11443.0,274.136,276.0642,273.8228,276.0642,11443.0
2023-08-08 09:35:00,282.18,282.99,281.71,282.13,4171.0,276.1914,276.9842,275.7314,276.1425,4171.0
2023-08-08 09:40:00,282.68,283.6,282.57,282.59,5337.0,276.6808,277.5813,276.5731,276.5927,5337.0
2023-08-08 09:45:00,282.59,282.59,281.65,282.04,3700.0,276.5927,276.5927,275.6726,276.0544,3700.0
2023-08-08 09:50:00,282.0,282.45,281.02,281.43,11749.0,276.0152,276.4557,275.056,275.4573,11749.0
2023-08-08 09:55:00,281.15,281.37,280.72,280.84,25377.0,275.1833,275.3986,274.7624,274.8798,25377.0
2023-08-08 10:00:00,280.71,281.0,280.03,280.51,9069.0,274.7526,275.0364,274.087,274.5568,9069.0
2023-08-08 10:05:00,280.64,280.85,280.45,280.68,3205.0,274.6841,274.8896,274.4981,274.7232,3205.0
2023-08-08 10:10:00,280.74,281.21,280.41,280.85,5312.0,274.782,275.242,274.459,274.8896,5312.0
2023-08-08 10:15:00,280.85,281.12,280.85,280.92,1500.0,274.8896,275.1539,274.8896,274.9581,1500.0
2023-08-08 10:20:00,280.76,281.24,280.6,281.24,5500.0,274.8015,275.2714,274.6449,275.2714,5500.0
2023-08-08 10:25:00,281.25,281.25,280.71,281.07,1700.0,275.2811,275.2811,274.7526,275.105,1700.0
2023-08-08 10:30:00,281.22,281.22,280.62,280.85,4107.0,275.2518,275.2518,274.6645,274.8896,4107.0
2023-08-08 10:35:00,281.01,281.29,280.46,280.63,2966.0,275.0462,275.3203,274.5079,274.6743,2966.0
2023-08-08 10:40:00,280.55,280.69,280.41,280.69,2925.0,274.596,274.733,274.459,274.733,2925.0
2023-08-08 10:45:00,280.69,280.73,280.0,280.11,3678.0,274.733,274.7722,274.0577,274.1653,3678.0
2023-08-08 10:50:00,280.16,280.26,279.91,280.25,2603.0,274.2143,274.3121,273.9696,274.3024,2603.0
2023-08-08 10:55:00,280.24,280.24,279.88,280.18,2321.0,274.2926,274.2926,273.9402,274.2338,2321.0
2023-08-08 11:00:00,280.21,280.42,279.98,279.99,3975.0,274.2632,274.4688,274.0381,274.0479,3975.0
2023-08-08 11:05:00,280.06,280.06,279.82,279.82,2200.0,274.1164,274.1164,273.8815,273.8815,2200.0
2023-08-08 11:10:00,279.83,280.05,279.8,279.89,1521.0,273.8913,274.1066,273.8619,273.95,1521.0
2023-08-08 11:15:00,279.78,279.78,279.28,279.54,2861.0,273.8423,273.8423,273.3529,273.6074,2861.0
2023-08-08 11:20:00,279.57,279.99,279.47,279.87,8832.0,273.6368,274.0479,273.5389,273.9304,8832.0
2023-08-08 11:25:00,279.83,279.93,279.41,279.79,2820.0,273.8913,273.9892,273.4802,273.8521,2820.0
2023-08-08 11:30:00,279.5,279.84,279.29,279.51,3237.0,273.5683,273.9011,273.3627,273.5781,3237.0
2023-08-08 11:35:00,279.66,279.85,279.66,279.67,1617.0,273.7249,273.9109,273.7249,273.7347,1617.0
2023-08-08 11:40:00,279.84,279.93,279.68,279.88,3927.0,273.9011,273.9892,273.7445,273.9402,3927.0
2023-08-08 11:45:00,279.69,279.69,279.39,279.41,3174.0,273.7542,273.7542,273.4606,273.4802,3174.0
2023-08-08 11:50:00,279.34,279.5,279.33,279.5,800.0,273.4117,273.5683,273.4019,273.5683,800.0
2023-08-08 11:55:00,279.35,279.38,279.22,279.31,1290.0,273.4215,273.4508,273.2942,273.3823,1290.0
2023-08-08 12:00:00,279.36,279.84,279.36,279.84,4721.0,273.4312,273.9011,273.4312,273.9011,4721.0
2023-08-08 12:05:00,280.09,280.39,280.06,280.09,4505.0,274.1458,274.4394,274.1164,274.1458,4505.0
2023-08-08 12:10:00,280.07,280.07,279.83,279.83,1409.0,274.1262,274.1262,273.8913,273.8913,1409.0
2023-08-08 12:15:00,279.86,279.86,279.63,279.63,1636.0,273.9206,273.9206,273.6955,273.6955,1636.0
2023-08-08 12:20:00,279.47,279.67,279.42,279.42,2055.0,273.5389,273.7347,273.49,273.49,2055.0
2023-08-08 12:25:00,279.43,279.43,279.26,279.26,997.0,273.4998,273.4998,273.3334,273.3334,997.0
2023-08-08 12:30:00,279.28,279.28,279.09,279.25,2918.0,273.3529,273.3529,273.167,273.3236,2918.0
2023-08-08 12:35:00,279.32,279.61,279.32,279.61,1247.0,273.3921,273.6759,273.3921,273.6759,1247.0
2023-08-08 12:40:00,279.51,279.57,279.0,279.18,2036.0,273.5781,273.6368,273.0789,273.2551,2036.0
2023-08-08 12:45:00,279.12,279.43,279.12,279.43,1408.0,273.1963,273.4998,273.1963,273.4998,1408.0
2023-08-08 12:50:00,279.27,279.43,278.96,278.97,746.0,273.3432,273.4998,273.0397,273.0495,746.0
2023-08-08 12:55:00,279.14,279.19,279.05,279.07,800.0,273.2159,273.2649,273.1278,273.1474,800.0
2023-08-08 13:00:00,279.21,279.21,278.88,278.88,1848.0,273.2844,273.2844,272.9614,272.9614,1848.0
2023-08-08 13:05:00,278.88,279.25,278.88,279.25,1689.0,272.9614,273.3236,272.9614,273.3236,1689.0
2023-08-08 13:10:00,279.32,279.36,279.08,279.36,656.0,273.3921,273.4312,273.1572,273.4312,656.0
2023-08-08 13:15:00,279.51,279.75,279.44,279.46,1579.0,273.5781,273.813,273.5096,273.5291,1579.0
2023-08-08 13:20:00,279.39,279.41,279.18,279.18,1632.0,273.4606,273.4802,273.2551,273.2551,1632.0
2023-08-08 13:25:00,279.09,279.49,279.09,279.39,2299.0,273.167,273.5585,273.167,273.4606,2299.0
2023-08-08 13:30:00,279.49,279.61,279.36,279.41,1684.0,273.5585,273.6759,273.4312,273.4802,1684.0
2023-08-08 13:35:00,279.32,279.56,279.28,279.49,1333.0,273.3921,273.627,273.3529,273.5585,1333.0
2023-08-08 13:40:00,279.55,279.72,279.42,279.72,1000.0,273.6172,273.7836,273.49,273.7836,1000.0
2023-08-08 13:45:00,279.72,279.73,279.37,279.37,2012.0,273.7836,273.7934,273.441,273.441,2012.0
2023-08-08 13:50:00,279.37,279.57,279.37,279.57,1536.0,273.441,273.6368,273.441,273.6368,1536.0
2023-08-08 13:55:00,279.56,279.67,279.37,279.54,1964.0,273.627,273.7347,273.441,273.6074,1964.0
2023-08-08 14:00:00,279.32,279.52,279.23,279.34,2373.0,273.3921,273.5879,273.304,273.4117,2373.0
2023-08-08 14:05:00,279.19,279.3,279.08,279.11,2192.0,273.2649,273.3725,273.1572,273.1866,2192.0
2023-08-08 14:10:00,279.12,279.29,279.04,279.04,2130.0,273.1963,273.3627,273.118,273.118,2130.0
2023-08-08 14:15:00,279.04,279.37,278.91,279.26,6231.0,273.118,273.441,272.9908,273.3334,6231.0
2023-08-08 14:20:00,279.28,279.38,279.18,279.38,1298.0,273.3529,273.4508,273.2551,273.4508,1298.0
2023-08-08 14:25:00,279.32,279.34,278.94,279.03,4083.0,273.3921,273.4117,273.0202,273.1083,4083.0
2023-08-08 14:30:00,279.05,279.05,278.93,279.01,1203.0,273.1278,273.1278,273.0104,273.0887,1203.0
2023-08-08 14:35:00,278.92,279.02,278.91,278.92,2704.0,273.0006,273.0985,272.9908,273.0006,2704.0
2023-08-08 14:40:00,278.91,278.92,278.75,278.78,2708.0,272.9908,273.0006,272.8342,272.8636,2708.0
2023-08-08 14:45:00,278.75,278.76,278.64,278.69,3179.0,272.8342,272.844,272.7265,272.7755,3179.0
2023-08-08 14:50:00,278.59,278.72,278.59,278.65,1600.0,272.6776,272.8048,272.6776,272.7363,1600.0
2023-08-08 14:55:00,278.57,278.83,278.55,278.63,4621.0,272.658,272.9125,272.6384,272.7167,4621.0
2023-08-08 15:00:00,278.49,278.85,278.41,278.85,2736.0,272.5797,272.9321,272.5014,272.9321,2736.0
2023-08-08 15:05:00,278.97,279.03,278.83,278.97,1768.0,273.0495,273.1083,272.9125,273.0495,1768.0
2023-08-08 15:10:00,279.04,279.12,278.92,278.99,2210.0,273.118,273.1963,273.0006,273.0691,2210.0
2023-08-08 15:15:00,278.98,279.07,278.84,278.84,3923.0,273.0593,273.1474,272.9223,272.9223,3923.0
2023-08-08 15:20:00,278.83,279.09,278.77,279.09,2897.0,272.9125,273.167,272.8538,273.167,2897.0
2023-08-08 15:25:00,278.94,279.07,278.91,278.91,2200.0,273.0202,273.1474,272.9908,272.9908,2200.0
2023-08-08 15:30:00,279.0,279.07,278.82,278.88,4267.0,273.0789,273.1474,272.9027,272.9614,4267.0
2023-08-08 15:35:00,278.86,278.99,278.75,278.84,4184.0,272.9419,273.0691,272.8342,272.9223,4184.0
2023-08-08 15:40:00,278.9,279.09,278.78,278.84,5876.0,272.981,273.167,272.8636,272.9223,5876.0
2023-08-08 15:45:00,278.93,279.1,278.35,278.36,7668.0,273.0104,273.1768,272.4427,272.4525,7668.0
2023-08-08 15:50:00,278.49,278.54,277.93,277.94,16282.0,272.5797,272.6287,272.0316,272.0414,16282.0
2023-08-08 15:55:00,277.95,278.0,277.58,277.85,72527.0,272.0512,272.1001,271.689,271.9533,72527.0
2023-08-09 09:30:00,277.63,278.46,277.26,278.46,24037.0,271.738,272.5503,271.3758,272.5503,24037.0
2023-08-09 09:35:00,279.0,279.31,278.98,279.07,500.0,273.0789,273.3823,273.0593,273.1474,500.0
2023-08-09 09:40:00,278.93,279.59,278.65,279.22,23563.0,273.0104,273.6564,272.7363,273.2942,23563.0
2023-08-09 09:45:00,279.3,279.65,279.3,279.47,1821.0,273.3725,273.7151,273.3725,273.5389,1821.0
2023-08-09 09:50:00,279.31,279.68,279.02,279.02,6766.0,273.3823,273.7445,273.0985,273.0985,6766.0
2023-08-09 09:55:00,279.29,279.29,279.14,279.15,1292.0,273.3627,273.3627,273.2159,273.2257,1292.0
2023-08-09 10:00:00,279.33,279.51,279.28,279.48,2110.0,273.4019,273.5781,273.3529,273.5487,2110.0
2023-08-09 10:05:00,279.47,279.63,279.29,279.29,5377.0,273.5389,273.6955,273.3627,273.3627,5377.0
2023-08-09 10:10:00,279.24,279.46,278.83,279.46,3728.0,273.3138,273.5291,272.9125,273.5291,3728.0
2023-08-09 10:15:00,279.53,279.89,279.41,279.43,22927.0,273.5976,273.95,273.4802,273.4998,22927.0
2023-08-09 10:20:00,279.43,279.67,279.1,279.11,5648.0,273.4998,273.7347,273.1768,273.1866,5648.0
2023-08-09 10:25:00,279.14,279.64,279.04,279.49,2623.0,273.2159,273.7053,273.118,273.5585,2623.0
2023-08-09 10:30:00,279.49,279.51,279.09,279.11,2553.0,273.5585,273.5781,273.167,273.1866,2553.0
2023-08-09 10:35:00,279.2,279.38,279.18,279.19,2023.0,273.2746,273.4508,273.2551,273.2649,2023.0
2023-08-09 10:40:00,279.28,279.54,279.27,279.45,7911.0,273.3529,273.6074,273.3432,273.5193,7911.0
2023-08-09 10:45:00,279.42,279.8,279.42,279.68,6903.0,273.49,273.8619,273.49,273.7445,6903.0
2023-08-09 10:50:00,279.8,280.65,279.72,280.65,21166.0,273.8619,274.6939,273.7836,274.6939,21166.0
2023-08-09 10:55:00,280.69,281.25,280.56,281.16,2682.0,274.733,275.2811,274.6058,275.193,2682.0
2023-08-09 11:00:00,281.19,282.03,281.05,281.97,15221.0,275.2224,276.0446,275.0854,275.9859,15221.0
2023-08-09 11:05:00,282.02,282.02,281.24,281.38,25080.0,276.0348,276.0348,275.2714,275.4084,25080.0
2023-08-09 11:10:00,281.34,281.41,280.56,280.73,48441.0,275.3692,275.4377,274.6058,274.7722,48441.0
2023-08-09 11:15:00,280.74,280.9,280.27,280.35,29261.0,274.782,274.9386,274.3219,274.4002,29261.0
2023-08-09 11:20:00,280.37,280.66,280.2,280.37,26450.0,274.4198,274.7037,274.2534,274.4198,26450.0
2023-08-09 11:25:00,280.37,281.07,280.31,280.92,19866.0,274.4198,275.105,274.3611,274.9581,19866.0
2023-08-09 11:30:00,280.88,280.89,280.7,280.71,20254.0,274.919,274.9288,274.7428,274.7526,20254.0
2023-08-09 11:35:00,280.75,280.9,280.61,280.8,18510.0,274.7917,274.9386,274.6547,274.8407,18510.0
2023-08-09 11:40:00,280.79,280.79,280.35,280.46,7640.0,274.8309,274.8309,274.4002,274.5079,7640.0
2023-08-09 11:45:00,280.31,280.39,280.01,280.05,1790.0,274.3611,274.4394,274.0675,274.1066,1790.0
2023-08-09 11:50:00,280.13,280.24,279.87,279.87,4174.0,274.1849,274.2926,273.9304,273.9304,4174.0
2023-08-09 11:55:00,279.63,279.74,279.41,279.42,3235.0,273.6955,273.8032,273.4802,273.49,3235.0
2023-08-09 12:00:00,279.38,279.61,279.11,279.61,4245.0,273.4508,273.6759,273.1866,273.6759,4245.0
2023-08-09 12:05:00,279.41,279.42,279.26,279.29,4687.0,273.4802,273.49,273.3334,273.3627,4687.0
2023-08-09 12:10:00,279.29,279.94,279.17,279.94,3230.0,273.3627,273.9989,273.2453,273.9989,3230.0
2023-08-09 12:15:00,280.11,280.5,280.07,280.5,1101.0,274.1653,274.5471,274.1262,274.5471,1101.0
2023-08-09 12:20:00,280.54,280.88,280.54,280.88,2844.0,274.5862,274.919,274.5862,274.919,2844.0
2023-08-09 12:25:00,281.01,281.02,280.38,280.38,5893.0,275.0462,275.056,274.4296,274.4296,5893.0
2023-08-09 12:30:00,280.43,280.63,280.43,280.62,1808.0,274.4785,274.6743,274.4785,274.6645,1808.0
2023-08-09 12:35:00,280.72,280.73,280.33,280.56,2948.0,274.7624,274.7722,274.3807,274.6058,2948.0
2023-08-09 12:40:00,280.46,280.67,280.46,280.58,2211.0,274.5079,274.7134,274.5079,274.6254,2211.0
2023-08-09 12:45:00,280.48,280.68,280.48,280.64,1423.0,274.5275,274.7232,274.5275,274.6841,1423.0
2023-08-09 12:50:00,280.65,280.75,280.48,280.48,1825.0,274.6939,274.7917,274.5275,274.5275,1825.0
2023-08-09 12:55:00,280.48,280.71,280.23,280.61,5209.0,274.5275,274.7526,274.2828,274.6547,5209.0
2023-08-09 13:00:00,280.51,280.51,280.25,280.32,1613.0,274.5568,274.5568,274.3024,274.3709,1613.0
2023-08-09 13:05:00,280.33,280.51,280.32,280.5,1903.0,274.3807,274.5568,274.3709,274.5471,1903.0
2023-08-09 13:10:00,280.51,280.69,280.43,280.57,2800.0,274.5568,274.733,274.4785,274.6156,2800.0
2023-08-09 13:15:00,280.54,280.8,280.45,280.77,5513.0,274.5862,274.8407,274.4981,274.8113,5513.0
2023-08-09 13:20:00,280.77,280.97,280.76,280.91,2902.0,274.8113,275.0071,274.8015,274.9484,2902.0
2023-08-09 13:25:00,280.98,281.47,280.95,281.37,11016.0,275.0169,275.4965,274.9875,275.3986,11016.0
2023-08-09 13:30:00,281.45,281.52,281.36,281.46,2431.0,275.4769,275.5454,275.3888,275.4867,2431.0
2023-08-09 13:35:00,281.46,281.95,281.46,281.88,4127.0,275.4867,275.9663,275.4867,275.8978,4127.0
2023-08-09 13:40:00,281.83,281.89,281.4,281.63,4031.0,275.8488,275.9076,275.428,275.6531,4031.0
2023-08-09 13:45:00,281.72,282.08,281.68,282.04,2880.0,275.7412,276.0935,275.702,276.0544,2880.0
2023-08-09 13:50:00,281.9,282.07,281.84,282.02,4326.0,275.9173,276.0837,275.8586,276.0348,4326.0
2023-08-09 13:55:00,281.99,282.22,281.98,282.11,1807.0,276.0054,276.2306,275.9956,276.1229,1807.0
2023-08-09 14:00:00,282.2,282.53,282.17,282.35,3565.0,276.211,276.534,276.1816,276.3578,3565.0
2023-08-09 14:05:00,282.32,282.6,282.15,282.34,4936.0,276.3284,276.6025,276.162,276.348,4936.0
2023-08-09 14:10:00,282.51,282.56,282.13,282.15,4902.0,276.5144,276.5633,276.1425,276.162,4902.0
2023-08-09 14:15:00,282.38,282.63,282.38,282.4,3931.0,276.3872,276.6319,276.3872,276.4067,3931.0
2023-08-09 14:20:00,282.43,282.5,282.24,282.44,6305.0,276.4361,276.5046,276.2501,276.4459,6305.0
2023-08-09 14:25:00,282.44,282.53,282.34,282.45,2603.0,276.4459,276.534,276.348,276.4557,2603.0
2023-08-09 14:30:00,282.44,282.53,282.29,282.35,3641.0,276.4459,276.534,276.2991,276.3578,3641.0
2023-08-09 14:35:00,282.4,282.63,282.4,282.51,5923.0,276.4067,276.6319,276.4067,276.5144,5923.0
2023-08-09 14:40:00,282.71,282.83,282.55,282.76,3508.0,276.7102,276.8276,276.5535,276.7591,3508.0
2023-08-09 14:45:00,282.76,282.76,282.65,282.68,3997.0,276.7591,276.7591,276.6514,276.6808,3997.0
2023-08-09 14:50:00,282.67,282.81,282.67,282.73,2155.0,276.671,276.808,276.671,276.7297,2155.0
2023-08-09 14:55:00,282.81,283.0,282.53,282.55,6927.0,276.808,276.994,276.534,276.5535,6927.0
2023-08-09 15:00:00,282.5,282.7,282.5,282.69,2260.0,276.5046,276.7004,276.5046,276.6906,2260.0
2023-08-09 15:05:00,282.66,282.77,282.54,282.65,3121.0,276.6612,276.7689,276.5438,276.6514,3121.0
2023-08-09 15:10:00,282.65,283.01,282.47,283.0,2814.0,276.6514,277.0038,276.4752,276.994,2814.0
2023-08-09 15:15:00,282.94,283.15,282.8,283.11,4879.0,276.9353,277.1408,276.7982,277.1017,4879.0
2023-08-09 15:20:00,283.17,283.47,283.09,283.47,3412.0,277.1604,277.454,277.0821,277.454,3412.0
2023-08-09 15:25:00,283.46,283.68,283.23,283.45,10610.0,277.4442,277.6596,277.2191,277.4344,10610.0
2023-08-09 15:30:00,283.45,283.59,282.93,283.04,7015.0,277.4344,277.5715,276.9255,277.0331,7015.0
2023-08-09 15:35:00,283.1,283.12,282.61,282.68,5626.0,277.0919,277.1115,276.6123,276.6808,5626.0
2023-08-09 15:40:00,282.68,282.86,282.64,282.7,6388.0,276.6808,276.857,276.6416,276.7004,6388.0
2023-08-09 15:45:00,282.7,282.7,281.77,281.78,9267.0,276.7004,276.7004,275.7901,275.7999,9267.0
2023-08-09 15:50:00,281.69,281.97,281.57,281.89,16632.0,275.7118,275.9859,275.5943,275.9076,16632.0
2023-08-09 15:55:00,281.92,281.92,281.06,281.29,54947.0,275.9369,275.9369,275.0952,275.3203,54947.0
2023-08-10 09:30:00,281.92,283.04,281.92,283.04,6119.0,275.9369,277.0331,275.9369,277.0331,6119.0
2023-08-10 09:35:00,282.87,283.14,282.31,282.31,1600.0,276.8668,277.131,276.3186,276.3186,1600.0
2023-08-10 09:40:00,282.54,282.54,281.71,281.86,2975.0,276.5438,276.5438,275.7314,275.8782,2975.0
2023-08-10 09:45:00,282.28,282.72,282.28,282.45,1101.0,276.2893,276.7199,276.2893,276.4557,1101.0
2023-08-10 09:50:00,282.52,282.84,282.52,282.62,1100.0,276.5242,276.8374,276.5242,276.6221,1100.0
2023-08-10 09:55:00,282.97,283.04,282.8,283.04,11100.0,276.9646,277.0331,276.7982,277.0331,11100.0
2023-08-10 10:00:00,283.24,283.43,283.04,283.09,3088.0,277.2289,277.4149,277.0331,277.0821,3088.0
2023-08-10 10:05:00,282.85,283.14,282.73,283.14,2026.0,276.8472,277.131,276.7297,277.131,2026.0
2023-08-10 10:10:00,283.04,283.29,283.0,283.19,1352.0,277.0331,277.2778,276.994,277.18,1352.0
2023-08-10 10:15:00,283.26,283.7,283.26,283.59,1301.0,277.2485,277.6791,277.2485,277.5715,1301.0
2023-08-10 10:20:00,283.44,283.59,283.07,283.23,3103.0,277.4247,277.5715,277.0625,277.2191,3103.0
2023-08-10 10:25:00,283.38,283.4,283.33,283.4,574.0,277.3659,277.3855,277.317,277.3855,574.0
2023-08-10 10:30:00,283.34,283.6,283.21,283.52,2024.0,277.3268,277.5813,277.1995,277.503,2024.0
2023-08-10 10:35:00,283.52,283.55,283.15,283.46,2736.0,277.503,277.5323,277.1408,277.4442,2736.0
2023-08-10 10:40:00,283.57,283.95,283.49,283.52,2867.0,277.5519,277.9238,277.4736,277.503,2867.0
2023-08-10 10:45:00,283.4,283.4,282.91,282.91,1834.0,277.3855,277.3855,276.9059,276.9059,1834.0
2023-08-10 10:50:00,282.9,282.91,282.6,282.63,1290.0,276.8961,276.9059,276.6025,276.6319,1290.0
2023-08-10 10:55:00,282.77,283.06,282.76,282.96,1562.0,276.7689,277.0527,276.7591,276.9548,1562.0
2023-08-10 11:00:00,282.96,282.97,282.58,282.9,3355.0,276.9548,276.9646,276.5829,276.8961,3355.0
2023-08-10 11:05:00,282.94,282.94,282.6,282.6,3956.0,276.9353,276.9353,276.6025,276.6025,3956.0
2023-08-10 11:10:00,282.61,283.03,282.6,282.98,1026.0,276.6123,277.0234,276.6025,276.9744,1026.0
2023-08-10 11:15:00,282.87,282.89,282.63,282.76,2327.0,276.8668,276.8863,276.6319,276.7591,2327.0
2023-08-10 11:20:00,282.66,282.78,282.57,282.73,1305.0,276.6612,276.7787,276.5731,276.7297,1305.0
2023-08-10 11:25:00,282.8,282.92,282.71,282.82,14316.0,276.7982,276.9157,276.7102,276.8178,14316.0
2023-08-10 11:30:00,282.8,283.31,282.8,283.31,13523.0,276.7982,277.2974,276.7982,277.2974,13523.0
2023-08-10 11:35:00,283.17,283.24,282.64,282.64,7640.0,277.1604,277.2289,276.6416,276.6416,7640.0
2023-08-10 11:40:00,282.68,282.68,281.97,282.12,2631.0,276.6808,276.6808,275.9859,276.1327,2631.0
2023-08-10 11:45:00,282.0,282.01,281.37,281.45,6701.0,276.0152,276.025,275.3986,275.4769,6701.0
2023-08-10 11:50:00,281.43,281.45,281.06,281.45,2744.0,275.4573,275.4769,275.0952,275.4769,2744.0
2023-08-10 11:55:00,281.45,281.66,281.09,281.66,1099.0,275.4769,275.6824,275.1245,275.6824,1099.0
2023-08-10 12:00:00,281.69,281.69,281.4,281.45,800.0,275.7118,275.7118,275.428,275.4769,800.0
2023-08-10 12:05:00,281.6,281.84,281.51,281.62,1077.0,275.6237,275.8586,275.5356,275.6433,1077.0
2023-08-10 12:10:00,281.68,281.79,281.5,281.75,1504.0,275.702,275.8097,275.5258,275.7705,1504.0
2023-08-10 12:15:00,281.53,281.64,281.35,281.54,2100.0,275.5552,275.6629,275.379,275.565,2100.0
2023-08-10 12:20:00,281.5,281.51,280.99,281.15,3210.0,275.5258,275.5356,275.0267,275.1833,3210.0
2023-08-10 12:25:00,281.03,281.13,280.73,281.11,2460.0,275.0658,275.1637,274.7722,275.1441,2460.0
2023-08-10 12:30:00,281.13,281.13,281.03,281.1,8500.0,275.1637,275.1637,275.0658,275.1343,8500.0
2023-08-10 12:35:00,281.15,281.38,281.08,281.38,2501.0,275.1833,275.4084,275.1147,275.4084,2501.0
2023-08-10 12:40:00,281.38,281.86,281.35,281.8,2038.0,275.4084,275.8782,275.379,275.8195,2038.0
2023-08-10 12:45:00,281.79,281.94,281.65,281.92,2615.0,275.8097,275.9565,275.6726,275.9369,2615.0
2023-08-10 12:50:00,281.94,281.94,281.68,281.68,1600.0,275.9565,275.9565,275.702,275.702,1600.0
2023-08-10 12:55:00,281.72,281.85,280.94,281.22,2633.0,275.7412,275.8684,274.9777,275.2518,2633.0
2023-08-10 13:00:00,281.34,281.52,281.15,281.52,2615.0,275.3692,275.5454,275.1833,275.5454,2615.0
2023-08-10 13:05:00,281.57,281.83,281.54,281.83,1007.0,275.5943,275.8488,275.565,275.8488,1007.0
2023-08-10 13:10:00,281.84,281.98,281.73,281.73,2618.0,275.8586,275.9956,275.751,275.751,2618.0
2023-08-10 13:15:00,281.81,281.81,281.61,281.64,1618.0,275.8293,275.8293,275.6335,275.6629,1618.0
2023-08-10 13:20:00,281.57,281.69,281.32,281.36,1769.0,275.5943,275.7118,275.3497,275.3888,1769.0
2023-08-10 13:25:00,281.38,281.48,281.24,281.25,1000.0,275.4084,275.5063,275.2714,275.2811,1000.0
2023-08-10 13:30:00,281.23,281.27,281.17,281.18,953.0,275.2616,275.3007,275.2028,275.2126,953.0
2023-08-10 13:35:00,281.17,281.17,280.91,281.06,2200.0,275.2028,275.2028,274.9484,275.0952,2200.0
2023-08-10 13:40:00,280.99,281.04,280.75,281.01,3873.0,275.0267,275.0756,274.7917,275.0462,3873.0
2023-08-10 13:45:00,281.0,281.36,280.91,281.36,2106.0,275.0364,275.3888,274.9484,275.3888,2106.0
2023-08-10 13:50:00,281.28,281.38,281.19,281.19,2442.0,275.3105,275.4084,275.2224,275.2224,2442.0
2023-08-10 13:55:00,281.01,281.02,280.53,280.58,7400.0,275.0462,275.056,274.5764,274.6254,7400.0
2023-08-10 14:00:00,280.55,280.99,280.55,280.96,2476.0,274.596,275.0267,274.596,274.9973,2476.0
2023-08-10 14:05:00,281.0,281.61,280.99,281.53,1802.0,275.0364,275.6335,275.0267,275.5552,1802.0
2023-08-10 14:10:00,281.54,281.96,281.48,281.96,5320.0,275.565,275.9761,275.5063,275.9761,5320.0
2023-08-10 14:15:00,281.98,282.08,281.47,281.49,4837.0,275.9956,276.0935,275.4965,275.516,4837.0
2023-08-10 14:20:00,281.6,281.98,281.51,281.96,4044.0,275.6237,275.9956,275.5356,275.9761,4044.0
2023-08-10 14:25:00,281.96,282.14,281.81,281.86,4178.0,275.9761,276.1523,275.8293,275.8782,4178.0
2023-08-10 14:30:00,281.91,282.07,281.81,281.94,4966.0,275.9271,276.0837,275.8293,275.9565,4966.0
2023-08-10 14:35:00,281.83,282.0,281.58,281.93,5065.0,275.8488,276.0152,275.6041,275.9467,5065.0
2023-08-10 14:40:00,281.92,282.09,281.76,282.09,3969.0,275.9369,276.1033,275.7803,276.1033,3969.0
2023-08-10 14:45:00,282.15,282.27,281.98,282.13,5437.0,276.162,276.2795,275.9956,276.1425,5437.0
2023-08-10 14:50:00,282.21,282.53,282.2,282.53,6632.0,276.2208,276.534,276.211,276.534,6632.0
2023-08-10 14:55:00,282.55,282.86,282.53,282.81,9006.0,276.5535,276.857,276.534,276.808,9006.0
2023-08-10 15:00:00,282.74,282.74,282.4,282.61,4201.0,276.7395,276.7395,276.4067,276.6123,4201.0
2023-08-10 15:05:00,282.64,282.92,282.49,282.87,4512.0,276.6416,276.9157,276.4948,276.8668,4512.0
2023-08-10 15:10:00,282.86,282.94,282.59,282.63,8002.0,276.857,276.9353,276.5927,276.6319,8002.0
2023-08-10 15:15:00,282.56,282.77,282.54,282.7,6307.0,276.5633,276.7689,276.5438,276.7004,6307.0
2023-08-10 15:20:00,282.64,282.91,282.6,282.82,14272.0,276.6416,276.9059,276.6025,276.8178,14272.0
2023-08-10 15:25:00,282.78,282.78,282.54,282.72,18359.0,276.7787,276.7787,276.5438,276.7199,18359.0
2023-08-10 15:30:00,282.69,282.8,282.44,282.5,19930.0,276.6906,276.7982,276.4459,276.5046,19930.0
2023-08-10 15:35:00,282.5,282.5,282.25,282.33,21733.0,276.5046,276.5046,276.2599,276.3382,21733.0
2023-08-10 15:40:00,282.35,282.35,281.58,281.67,11296.0,276.3578,276.3578,275.6041,275.6922,11296.0
2023-08-10 15:45:00,281.59,281.98,281.41,281.78,10873.0,275.6139,275.9956,275.4377,275.7999,10873.0
2023-08-10 15:50:00,281.71,282.09,281.6,281.81,17267.0,275.7314,276.1033,275.6237,275.8293,17267.0
2023-08-10 15:55:00,281.76,282.34,281.67,281.99,52182.0,275.7803,276.348,275.6922,276.0054,52182.0
2023-08-11 09:30:00,282.0,283.45,282.0,283.07,4024.0,276.0152,277.4344,276.0152,277.0625,4024.0
2023-08-11 09:35:00,283.33,283.33,282.81,283.07,3370.0,277.317,277.317,276.808,277.0625,3370.0
2023-08-11 09:40:00,282.94,283.06,282.53,283.06,810.0,276.9353,277.0527,276.534,277.0527,810.0
2023-08-11 09:45:00,282.76,282.99,282.69,282.84,2075.0,276.7591,276.9842,276.6906,276.8374,2075.0
2023-08-11 09:50:00,282.84,282.98,282.6,282.85,1616.0,276.8374,276.9744,276.6025,276.8472,1616.0
2023-08-11 09:55:00,282.7,283.07,282.69,283.07,3142.0,276.7004,277.0625,276.6906,277.0625,3142.0
2023-08-11 10:00:00,283.03,283.45,283.03,283.2,2528.0,277.0234,277.4344,277.0234,277.1898,2528.0
2023-08-11 10:05:00,283.06,283.34,283.01,283.33,3077.0,277.0527,277.3268,277.0038,277.317,3077.0
2023-08-11 10:10:00,283.14,283.28,282.85,283.28,4220.0,277.131,277.2681,276.8472,277.2681,4220.0
2023-08-11 10:15:00,283.46,283.46,283.46,283.46,100.0,277.4442,277.4442,277.4442,277.4442,100.0
2023-08-11 10:20:00,283.8,283.88,283.54,283.88,1302.0,277.777,277.8553,277.5225,277.8553,1302.0
2023-08-11 10:25:00,283.56,283.97,283.56,283.91,2359.0,277.5421,277.9434,277.5421,277.8847,2359.0
2023-08-11 10:30:00,284.0,284.0,283.61,283.65,918.0,277.9728,277.9728,277.5911,277.6302,918.0
2023-08-11 10:35:00,283.61,284.02,283.61,284.02,989.0,277.5911,277.9924,277.5911,277.9924,989.0
2023-08-11 10:40:00,284.15,284.55,284.03,284.55,2400.0,278.1196,278.5111,278.0021,278.5111,2400.0
2023-08-11 10:45:00,284.35,284.35,284.33,284.33,644.0,278.3153,278.3153,278.2958,278.2958,644.0
2023-08-11 10:50:00,284.38,284.38,284.21,284.36,2624.0,278.3447,278.3447,278.1783,278.3251,2624.0
2023-08-11 10:55:00,284.36,284.74,284.36,284.54,3304.0,278.3251,278.6971,278.3251,278.5013,3304.0
2023-08-11 11:00:00,284.52,284.69,284.52,284.57,601.0,278.4817,278.6481,278.4817,278.5307,601.0
2023-08-11 11:05:00,284.68,284.68,284.5,284.51,2581.0,278.6383,278.6383,278.4622,278.472,2581.0
2023-08-11 11:10:00,284.4,284.58,284.4,284.5,2211.0,278.3643,278.5405,278.3643,278.4622,2211.0
2023-08-11 11:15:00,284.49,284.75,284.4,284.65,7332.0,278.4524,278.7069,278.3643,278.609,7332.0
2023-08-11 11:20:00,284.65,284.84,284.55,284.63,3213.0,278.609,278.7949,278.5111,278.5894,3213.0
2023-08-11 11:25:00,284.56,284.65,284.46,284.64,2584.0,278.5209,278.609,278.423,278.5992,2584.0
2023-08-11 11:30:00,284.49,284.62,284.48,284.49,1406.0,278.4524,278.5796,278.4426,278.4524,1406.0
2023-08-11 11:35:00,284.63,284.75,284.63,284.64,1228.0,278.5894,278.7069,278.5894,278.5992,1228.0
2023-08-11 11:40:00,284.64,284.83,284.55,284.83,2714.0,278.5992,278.7852,278.5111,278.7852,2714.0
2023-08-11 11:45:00,284.83,284.83,284.64,284.65,1657.0,278.7852,278.7852,278.5992,278.609,1657.0
2023-08-11 11:50:00,284.58,284.66,284.47,284.51,1515.0,278.5405,278.6188,278.4328,278.472,1515.0
2023-08-11 11:55:00,284.6,285.11,284.6,285.07,4107.0,278.56,279.0592,278.56,279.0201,4107.0
2023-08-11 12:00:00,285.16,285.3,284.95,285.17,5658.0,279.1082,279.2452,278.9026,279.1179,5658.0
2023-08-11 12:05:00,285.16,285.44,285.06,285.16,2003.0,279.1082,279.3822,279.0103,279.1082,2003.0
2023-08-11 12:10:00,285.07,285.28,285.06,285.28,1600.0,279.0201,279.2256,279.0103,279.2256,1600.0
2023-08-11 12:15:00,285.34,285.36,285.09,285.09,2110.0,279.2843,279.3039,279.0396,279.0396,2110.0
2023-08-11 12:20:00,285.06,285.25,284.9,284.94,7862.0,279.0103,279.1962,278.8537,278.8928,7862.0
2023-08-11 12:25:00,284.86,284.87,284.66,284.67,5267.0,278.8145,278.8243,278.6188,278.6286,5267.0
2023-08-11 12:30:00,284.79,284.79,284.51,284.51,2752.0,278.746,278.746,278.472,278.472,2752.0
2023-08-11 12:35:00,284.49,284.65,284.42,284.54,2864.0,278.4524,278.609,278.3839,278.5013,2864.0
2023-08-11 12:40:00,284.53,284.53,284.46,284.5,1600.0,278.4915,278.4915,278.423,278.4622,1600.0
2023-08-11 12:45:00,284.5,284.65,284.43,284.54,5003.0,278.4622,278.609,278.3937,278.5013,5003.0
2023-08-11 12:50:00,284.41,284.5,284.41,284.5,1316.0,278.3741,278.4622,278.3741,278.4622,1316.0
2023-08-11 12:55:00,284.45,284.68,284.42,284.6,1422.0,278.4132,278.6383,278.3839,278.56,1422.0
2023-08-11 13:00:00,284.6,284.85,284.59,284.76,2521.0,278.56,278.8047,278.5503,278.7166,2521.0
2023-08-11 13:05:00,284.66,284.66,284.44,284.62,1190.0,278.6188,278.6188,278.4034,278.5796,1190.0
2023-08-11 13:10:00,284.62,284.88,284.62,284.81,2591.0,278.5796,278.8341,278.5796,278.7656,2591.0
2023-08-11 13:15:00,284.8,285.16,284.79,285.11,3450.0,278.7558,279.1082,278.746,279.0592,3450.0
2023-08-11 13:20:00,285.17,285.17,284.98,284.98,900.0,279.1179,279.1179,278.932,278.932,900.0
2023-08-11 13:25:00,285.1,285.36,285.1,285.33,2210.0,279.0494,279.3039,279.0494,279.2746,2210.0
2023-08-11 13:30:00,285.23,285.28,285.13,285.24,2473.0,279.1767,279.2256,279.0788,279.1865,2473.0
2023-08-11 13:35:00,285.24,285.24,284.95,284.95,3105.0,279.1865,279.1865,278.9026,278.9026,3105.0
2023-08-11 13:40:00,284.94,285.1,284.71,284.86,5322.0,278.8928,279.0494,278.6677,278.8145,5322.0
2023-08-11 13:45:00,284.79,284.9,284.77,284.9,617.0,278.746,278.8537,278.7264,278.8537,617.0
2023-08-11 13:50:00,284.9,284.91,284.65,284.68,3859.0,278.8537,278.8635,278.609,278.6383,3859.0
2023-08-11 13:55:00,284.68,284.89,284.63,284.89,3147.0,278.6383,278.8439,278.5894,278.8439,3147.0
2023-08-11 14:00:00,284.92,284.96,284.78,284.8,2245.0,278.8733,278.9124,278.7362,278.7558,2245.0
2023-08-11 14:05:00,284.88,285.08,284.88,284.92,1724.0,278.8341,279.0299,278.8341,278.8733,1724.0
2023-08-11 14:10:00,284.84,284.9,284.75,284.75,1998.0,278.7949,278.8537,278.7069,278.7069,1998.0
2023-08-11 14:15:00,284.73,284.99,284.65,284.89,2131.0,278.6873,278.9418,278.609,278.8439,2131.0
2023-08-11 14:20:00,284.76,284.98,284.74,284.94,1832.0,278.7166,278.932,278.6971,278.8928,1832.0
2023-08-11 14:25:00,285.04,285.15,284.99,285.06,1125.0,278.9907,279.0984,278.9418,279.0103,1125.0
2023-08-11 14:30:00,285.07,285.79,285.06,285.47,3884.0,279.0201,279.7248,279.0103,279.4116,3884.0
2023-08-11 14:35:00,285.46,285.46,285.3,285.45,1192.0,279.4018,279.4018,279.2452,279.392,1192.0
2023-08-11 14:40:00,285.5,285.65,285.34,285.34,3811.0,279.4409,279.5878,279.2843,279.2843,3811.0
2023-08-11 14:45:00,285.51,285.54,285.42,285.43,1000.0,279.4507,279.4801,279.3626,279.3724,1000.0
2023-08-11 14:50:00,285.52,285.52,285.33,285.33,1039.0,279.4605,279.4605,279.2746,279.2746,1039.0
2023-08-11 14:55:00,285.46,285.51,285.29,285.45,3824.0,279.4018,279.4507,279.2354,279.392,3824.0
2023-08-11 15:00:00,285.28,285.43,285.27,285.37,3075.0,279.2256,279.3724,279.2158,279.3137,3075.0
2023-08-11 15:05:00,285.51,285.51,285.27,285.49,5624.0,279.4507,279.4507,279.2158,279.4312,5624.0
2023-08-11 15:10:00,285.46,285.52,285.37,285.52,1007.0,279.4018,279.4605,279.3137,279.4605,1007.0
2023-08-11 15:15:00,285.55,285.65,285.47,285.57,3763.0,279.4899,279.5878,279.4116,279.5095,3763.0
2023-08-11 15:20:00,285.68,285.79,285.49,285.79,2904.0,279.6171,279.7248,279.4312,279.7248,2904.0
2023-08-11 15:25:00,285.84,285.99,285.81,285.96,1708.0,279.7737,279.9205,279.7444,279.8912,1708.0
2023-08-11 15:30:00,285.92,286.05,285.84,285.96,6192.0,279.852,279.9793,279.7737,279.8912,6192.0
2023-08-11 15:35:00,285.97,286.21,285.91,286.04,9628.0,279.901,280.1359,279.8422,279.9695,9628.0
2023-08-11 15:40:00,286.01,286.12,285.89,286.08,8719.0,279.9401,280.0478,279.8227,280.0086,8719.0
2023-08-11 15:45:00,286.0,286.02,285.77,285.87,12401.0,279.9303,279.9499,279.7052,279.8031,12401.0
2023-08-11 15:50:00,285.86,285.91,285.65,285.86,19560.0,279.7933,279.8422,279.5878,279.7933,19560.0
2023-08-11 15:55:00,285.8,285.99,285.53,285.97,42979.0,279.7346,279.9205,279.4703,279.901,42979.0
2023-08-14 09:30:00,286.57,287.97,285.06,287.13,9805.0,280.4882,281.8585,279.0103,281.0363,9805.0
2023-08-14 09:35:00,287.07,287.61,287.06,287.06,1249.0,280.9776,281.5062,280.9678,280.9678,1249.0
2023-08-14 09:40:00,286.96,287.2,286.88,286.88,400.0,280.87,281.1049,280.7917,280.7917,400.0
2023-08-14 09:45:00,287.07,287.08,287.07,287.07,100.0,280.9776,280.9874,280.9776,280.9776,100.0
2023-08-14 09:50:00,287.04,287.19,286.61,286.97,4484.0,280.9483,281.0951,280.5274,280.8797,4484.0
2023-08-14 09:55:00,287.06,287.43,287.06,287.43,600.0,280.9678,281.33,280.9678,281.33,600.0
2023-08-14 10:00:00,287.39,287.61,287.25,287.61,4531.0,281.2908,281.5062,281.1538,281.5062,4531.0
2023-08-14 10:05:00,287.61,287.75,287.5,287.5,1302.0,281.5062,281.6432,281.3985,281.3985,1302.0
2023-08-14 10:10:00,287.4,287.56,287.3,287.42,1562.0,281.3006,281.4572,281.2027,281.3202,1562.0
2023-08-14 10:15:00,287.31,287.43,287.26,287.43,4600.0,281.2125,281.33,281.1636,281.33,4600.0
2023-08-14 10:20:00,287.46,287.48,287.26,287.36,1802.0,281.3593,281.3789,281.1636,281.2615,1802.0
2023-08-14 10:25:00,287.29,287.45,287.29,287.29,1300.0,281.193,281.3496,281.193,281.193,1300.0
2023-08-14 10:30:00,287.4,287.5,287.12,287.5,6654.0,281.3006,281.3985,281.0266,281.3985,6654.0
2023-08-14 10:35:00,287.73,287.78,287.47,287.47,1600.0,281.6236,281.6726,281.3691,281.3691,1600.0
2023-08-14 10:40:00,287.57,287.96,287.57,287.76,2000.0,281.467,281.8487,281.467,281.653,2000.0
2023-08-14 10:45:00,287.85,288.01,287.81,287.81,1206.0,281.7411,281.8977,281.7019,281.7019,1206.0
2023-08-14 10:50:00,287.9,288.0,287.75,287.89,1582.0,281.79,281.8879,281.6432,281.7802,1582.0
2023-08-14 10:55:00,287.97,288.05,287.69,287.96,2883.0,281.8585,281.9368,281.5845,281.8487,2883.0
2023-08-14 11:00:00,288.03,288.13,288.03,288.08,1990.0,281.9172,282.0151,281.9172,281.9662,1990.0
2023-08-14 11:05:00,287.99,288.12,287.99,288.12,1311.0,281.8781,282.0053,281.8781,282.0053,1311.0
2023-08-14 11:10:00,287.96,288.17,287.96,288.1,2227.0,281.8487,282.0543,281.8487,281.9858,2227.0
2023-08-14 11:15:00,288.01,288.04,287.83,287.93,2400.0,281.8977,281.927,281.7215,281.8194,2400.0
2023-08-14 11:20:00,287.94,288.02,287.83,287.92,3558.0,281.8292,281.9075,281.7215,281.8096,3558.0
2023-08-14 11:25:00,287.86,287.86,287.69,287.84,2618.0,281.7509,281.7509,281.5845,281.7313,2618.0
2023-08-14 11:30:00,287.92,288.05,287.54,287.55,3147.0,281.8096,281.9368,281.4376,281.4474,3147.0
2023-08-14 11:35:00,287.55,287.7,287.5,287.57,1147.0,281.4474,281.5943,281.3985,281.467,1147.0
2023-08-14 11:40:00,287.57,287.57,287.57,287.57,701.0,281.467,281.467,281.467,281.467,701.0
2023-08-14 11:45:00,287.57,287.68,287.57,287.63,619.0,281.467,281.5747,281.467,281.5257,619.0
2023-08-14 11:50:00,287.62,287.63,287.45,287.48,1176.0,281.516,281.5257,281.3496,281.3789,1176.0
2023-08-14 11:55:00,287.49,287.52,287.41,287.48,1300.0,281.3887,281.4181,281.3104,281.3789,1300.0
2023-08-14 12:00:00,287.48,287.68,287.47,287.68,2109.0,281.3789,281.5747,281.3691,281.5747,2109.0
2023-08-14 12:05:00,287.62,287.62,287.49,287.49,1000.0,281.516,281.516,281.3887,281.3887,1000.0
2023-08-14 12:10:00,287.38,287.41,287.37,287.38,600.0,281.281,281.3104,281.2713,281.281,600.0
2023-08-14 12:15:00,287.42,287.43,287.2,287.23,2444.0,281.3202,281.33,281.1049,281.1342,2444.0
2023-08-14 12:20:00,287.23,287.29,287.2,287.23,2279.0,281.1342,281.193,281.1049,281.1342,2279.0
2023-08-14 12:25:00,287.23,287.32,287.21,287.22,2600.0,281.1342,281.2223,281.1147,281.1244,2600.0
2023-08-14 12:30:00,287.2,287.2,286.95,286.98,6369.0,281.1049,281.1049,280.8602,280.8895,6369.0
2023-08-14 12:35:00,287.03,287.07,286.97,287.07,900.0,280.9385,280.9776,280.8797,280.9776,900.0
2023-08-14 12:40:00,287.0,287.18,286.91,287.01,3050.0,280.9091,281.0853,280.821,280.9189,3050.0
2023-08-14 12:45:00,287.11,287.18,287.11,287.17,500.0,281.0168,281.0853,281.0168,281.0755,500.0
2023-08-14 12:50:00,287.17,287.26,287.14,287.26,1324.0,281.0755,281.1636,281.0461,281.1636,1324.0
2023-08-14 12:55:00,287.16,287.27,287.15,287.27,1048.0,281.0657,281.1734,281.0559,281.1734,1048.0
2023-08-14 13:00:00,287.3,287.43,287.25,287.37,1245.0,281.2027,281.33,281.1538,281.2713,1245.0
2023-08-14 13:05:00,287.37,287.59,287.36,287.47,2357.0,281.2713,281.4866,281.2615,281.3691,2357.0
2023-08-14 13:10:00,287.38,287.46,287.32,287.46,1600.0,281.281,281.3593,281.2223,281.3593,1600.0
2023-08-14 13:15:00,287.49,287.56,287.49,287.51,1000.0,281.3887,281.4572,281.3887,281.4083,1000.0
2023-08-14 13:20:00,287.49,287.51,287.46,287.46,501.0,281.3887,281.4083,281.3593,281.3593,501.0
2023-08-14 13:25:00,287.42,287.42,287.39,287.42,809.0,281.3202,281.3202,281.2908,281.3202,809.0
2023-08-14 13:30:00,287.39,287.41,287.34,287.36,1064.0,281.2908,281.3104,281.2419,281.2615,1064.0
2023-08-14 13:35:00,287.39,287.39,287.33,287.35,1932.0,281.2908,281.2908,281.2321,281.2517,1932.0
2023-08-14 13:40:00,287.37,287.4,287.33,287.38,1740.0,281.2713,281.3006,281.2321,281.281,1740.0
2023-08-14 13:45:00,287.39,287.39,287.28,287.3,1771.0,281.2908,281.2908,281.1832,281.2027,1771.0
2023-08-14 13:50:00,287.23,287.3,287.15,287.16,1400.0,281.1342,281.2027,281.0559,281.0657,1400.0
2023-08-14 13:55:00,287.16,287.28,286.92,287.22,4310.0,281.0657,281.1832,280.8308,281.1244,4310.0
2023-08-14 14:00:00,287.21,287.21,286.98,286.98,1000.0,281.1147,281.1147,280.8895,280.8895,1000.0
2023-08-14 14:05:00,286.98,287.06,286.9,286.91,3059.0,280.8895,280.9678,280.8112,280.821,3059.0
2023-08-14 14:10:00,286.93,287.11,286.89,286.94,1387.0,280.8406,281.0168,280.8014,280.8504,1387.0
2023-08-14 14:15:00,287.0,287.01,286.98,286.98,300.0,280.9091,280.9189,280.8895,280.8895,300.0
2023-08-14 14:20:00,286.93,287.08,286.93,287.0,1963.0,280.8406,280.9874,280.8406,280.9091,1963.0
2023-08-14 14:25:00,286.92,286.96,286.89,286.96,1617.0,280.8308,280.87,280.8014,280.87,1617.0
2023-08-14 14:30:00,286.89,286.95,286.8,286.81,3564.0,280.8014,280.8602,280.7134,280.7231,3564.0
2023-08-14 14:35:00,286.88,286.95,286.75,286.81,1908.0,280.7917,280.8602,280.6644,280.7231,1908.0
2023-08-14 14:40:00,286.87,286.88,286.75,286.8,1815.0,280.7819,280.7917,280.6644,280.7134,1815.0
2023-08-14 14:45:00,286.8,286.94,286.8,286.8,2663.0,280.7134,280.8504,280.7134,280.7134,2663.0
2023-08-14 14:50:00,286.8,286.8,286.65,286.69,8044.0,280.7134,280.7134,280.5665,280.6057,8044.0
2023-08-14 14:55:00,286.69,286.69,286.32,286.38,2700.0,280.6057,280.6057,280.2435,280.3023,2700.0
2023-08-14 15:00:00,286.39,286.39,285.99,286.12,10079.0,280.3121,280.3121,279.9205,280.0478,10079.0
2023-08-14 15:05:00,286.08,286.09,285.64,285.64,4773.0,280.0086,280.0184,279.578,279.578,4773.0
2023-08-14 15:10:00,285.7,285.75,285.53,285.64,2878.0,279.6367,279.6856,279.4703,279.578,2878.0
2023-08-14 15:15:00,285.73,285.98,285.59,285.91,16066.0,279.6661,279.9108,279.529,279.8422,16066.0
2023-08-14 15:20:00,285.98,286.16,285.92,285.92,3284.0,279.9108,280.0869,279.852,279.852,3284.0
2023-08-14 15:25:00,285.94,286.0,285.69,285.91,5009.0,279.8716,279.9303,279.6269,279.8422,5009.0
2023-08-14 15:30:00,285.9,286.14,285.56,285.58,8270.0,279.8325,280.0674,279.4997,279.5192,8270.0
2023-08-14 15:35:00,285.69,285.69,285.27,285.58,3846.0,279.6269,279.6269,279.2158,279.5192,3846.0
2023-08-14 15:40:00,285.53,285.53,285.2,285.38,2426.0,279.4703,279.4703,279.1473,279.3235,2426.0
2023-08-14 15:45:00,285.35,285.4,284.6,284.79,3576.0,279.2941,279.3431,278.56,278.746,3576.0
2023-08-14 15:50:00,284.69,284.77,284.41,284.42,6120.0,278.6481,278.7264,278.3741,278.3839,6120.0
2023-08-14 15:55:00,284.52,285.15,284.41,285.1,49761.0,278.4817,279.0984,278.3741,279.0494,49761.0
2023-08-15 09:30:00,284.83,284.83,284.36,284.37,5383.0,278.7852,278.7852,278.3251,278.3349,5383.0
2023-08-15 09:35:00,284.76,284.76,284.5,284.5,200.0,278.7166,278.7166,278.4622,278.4622,200.0
2023-08-15 09:40:00,284.93,285.65,284.93,285.51,1400.0,278.883,279.5878,278.883,279.4507,1400.0
2023-08-15 09:45:00,285.44,285.55,285.1,285.51,1500.0,279.3822,279.4899,279.0494,279.4507,1500.0
2023-08-15 09:50:00,285.17,285.5,285.17,285.43,800.0,279.1179,279.4409,279.1179,279.3724,800.0
2023-08-15 09:55:00,285.24,285.24,285.09,285.12,1200.0,279.1865,279.1865,279.0396,279.069,1200.0
2023-08-15 10:00:00,285.0,285.0,284.44,284.79,6086.0,278.9516,278.9516,278.4034,278.746,6086.0
2023-08-15 10:05:00,284.55,284.55,283.61,283.61,1742.0,278.5111,278.5111,277.5911,277.5911,1742.0
2023-08-15 10:10:00,283.43,283.48,283.09,283.2,1075.0,277.4149,277.4638,277.0821,277.1898,1075.0
2023-08-15 10:15:00,282.94,283.16,282.94,283.16,765.0,276.9353,277.1506,276.9353,277.1506,765.0
2023-08-15 10:20:00,283.19,283.55,283.09,283.09,2179.0,277.18,277.5323,277.0821,277.0821,2179.0
2023-08-15 10:25:00,283.07,283.07,282.87,282.95,1405.0,277.0625,277.0625,276.8668,276.9451,1405.0
2023-08-15 10:30:00,283.0,283.14,282.74,283.14,2059.0,276.994,277.131,276.7395,277.131,2059.0
2023-08-15 10:35:00,282.83,283.14,282.71,282.88,1943.0,276.8276,277.131,276.7102,276.8765,1943.0
2023-08-15 10:40:00,282.86,282.98,282.86,282.98,903.0,276.857,276.9744,276.857,276.9744,903.0
2023-08-15 10:45:00,283.01,283.48,283.0,283.48,2555.0,277.0038,277.4638,276.994,277.4638,2555.0
2023-08-15 10:50:00,283.61,283.61,283.19,283.33,1555.0,277.5911,277.5911,277.18,277.317,1555.0
2023-08-15 10:55:00,283.42,283.42,282.7,282.7,3012.0,277.4051,277.4051,276.7004,276.7004,3012.0
2023-08-15 11:00:00,282.77,283.22,282.77,283.22,1700.0,276.7689,277.2093,276.7689,277.2093,1700.0
2023-08-15 11:05:00,283.1,283.11,282.95,283.03,1568.0,277.0919,277.1017,276.9451,277.0234,1568.0
2023-08-15 11:10:00,283.03,283.12,282.8,283.0,2425.0,277.0234,277.1115,276.7982,276.994,2425.0
2023-08-15 11:15:00,283.0,283.17,282.87,283.11,2184.0,276.994,277.1604,276.8668,277.1017,2184.0
2023-08-15 11:20:00,283.11,283.11,282.99,283.05,1905.0,277.1017,277.1017,276.9842,277.0429,1905.0
2023-08-15 11:25:00,283.21,283.66,283.21,283.66,3100.0,277.1995,277.64,277.1995,277.64,3100.0
2023-08-15 11:30:00,283.66,283.66,283.13,283.14,4493.0,277.64,277.64,277.1212,277.131,4493.0
2023-08-15 11:35:00,283.11,283.36,283.11,283.36,1423.0,277.1017,277.3464,277.1017,277.3464,1423.0
2023-08-15 11:40:00,283.4,283.4,283.25,283.32,600.0,277.3855,277.3855,277.2387,277.3072,600.0
2023-08-15 11:45:00,283.24,283.57,283.23,283.54,3786.0,277.2289,277.5519,277.2191,277.5225,3786.0
2023-08-15 11:50:00,283.6,284.0,283.6,284.0,1134.0,277.5813,277.9728,277.5813,277.9728,1134.0
2023-08-15 11:55:00,283.97,283.99,283.75,283.85,2712.0,277.9434,277.963,277.7281,277.826,2712.0
2023-08-15 12:00:00,284.01,284.06,283.8,283.87,5104.0,277.9826,278.0315,277.777,277.8455,5104.0
2023-08-15 12:05:00,283.95,284.07,283.71,283.72,1939.0,277.9238,278.0413,277.6889,277.6987,1939.0
2023-08-15 12:10:00,283.62,283.62,283.35,283.35,580.0,277.6008,277.6008,277.3366,277.3366,580.0
2023-08-15 12:15:00,283.16,283.41,283.1,283.4,2370.0,277.1506,277.3953,277.0919,277.3855,2370.0
2023-08-15 12:20:00,283.69,283.69,283.46,283.5,1972.0,277.6694,277.6694,277.4442,277.4834,1972.0
2023-08-15 12:25:00,283.46,283.47,283.46,283.47,200.0,277.4442,277.454,277.4442,277.454,200.0
2023-08-15 12:30:00,283.48,283.53,283.47,283.5,700.0,277.4638,277.5128,277.454,277.4834,700.0
2023-08-15 12:35:00,283.37,283.4,283.23,283.33,1482.0,277.3561,277.3855,277.2191,277.317,1482.0
2023-08-15 12:40:00,282.69,282.82,282.69,282.82,300.0,276.6906,276.8178,276.6906,276.8178,300.0
2023-08-15 12:45:00,282.82,282.86,282.59,282.59,479.0,276.8178,276.857,276.5927,276.5927,479.0
2023-08-15 12:50:00,282.42,282.58,282.34,282.56,1059.0,276.4263,276.5829,276.348,276.5633,1059.0
2023-08-15 12:55:00,282.42,282.55,282.3,282.49,2125.0,276.4263,276.5535,276.3089,276.4948,2125.0
2023-08-15 13:00:00,282.39,282.39,282.39,282.39,201.0,276.3969,276.3969,276.3969,276.3969,201.0
2023-08-15 13:05:00,282.41,282.46,282.41,282.46,622.0,276.4165,276.4655,276.4165,276.4655,622.0
2023-08-15 13:10:00,282.61,282.65,282.59,282.65,747.0,276.6123,276.6514,276.5927,276.6514,747.0
2023-08-15 13:15:00,282.78,283.0,282.78,282.82,1937.0,276.7787,276.994,276.7787,276.8178,1937.0
2023-08-15 13:20:00,282.88,282.88,282.81,282.86,832.0,276.8765,276.8765,276.808,276.857,832.0
2023-08-15 13:25:00,282.97,282.97,282.94,282.94,200.0,276.9646,276.9646,276.9353,276.9353,200.0
2023-08-15 13:30:00,282.92,282.92,282.72,282.72,1897.0,276.9157,276.9157,276.7199,276.7199,1897.0
2023-08-15 13:35:00,282.32,282.32,282.16,282.16,724.0,276.3284,276.3284,276.1718,276.1718,724.0
2023-08-15 13:40:00,282.16,282.36,282.14,282.36,641.0,276.1718,276.3676,276.1523,276.3676,641.0
2023-08-15 13:45:00,282.26,282.48,282.26,282.32,2351.0,276.2697,276.485,276.2697,276.3284,2351.0
2023-08-15 13:50:00,282.58,282.58,282.4,282.41,400.0,276.5829,276.5829,276.4067,276.4165,400.0
2023-08-15 13:55:00,282.52,282.72,282.52,282.62,1491.0,276.5242,276.7199,276.5242,276.6221,1491.0
2023-08-15 14:00:00,282.68,282.68,282.37,282.37,908.0,276.6808,276.6808,276.3774,276.3774,908.0
2023-08-15 14:05:00,282.3,282.38,282.3,282.38,501.0,276.3089,276.3872,276.3089,276.3872,501.0
2023-08-15 14:10:00,282.34,282.38,282.12,282.21,2249.0,276.348,276.3872,276.1327,276.2208,2249.0
2023-08-15 14:15:00,282.1,282.1,281.95,281.98,1904.0,276.1131,276.1131,275.9663,275.9956,1904.0
2023-08-15 14:20:00,282.04,282.04,281.6,281.6,2630.0,276.0544,276.0544,275.6237,275.6237,2630.0
2023-08-15 14:25:00,281.61,281.78,281.57,281.67,5003.0,275.6335,275.7999,275.5943,275.6922,5003.0
2023-08-15 14:30:00,281.78,282.0,281.71,282.0,3931.0,275.7999,276.0152,275.7314,276.0152,3931.0
2023-08-15 14:35:00,282.19,282.26,282.0,282.07,1006.0,276.2012,276.2697,276.0152,276.0837,1006.0
2023-08-15 14:40:00,282.11,282.32,282.05,282.08,1907.0,276.1229,276.3284,276.0642,276.0935,1907.0
2023-08-15 14:45:00,282.01,282.07,282.01,282.07,710.0,276.025,276.0837,276.025,276.0837,710.0
2023-08-15 14:50:00,281.98,282.08,281.94,282.05,1300.0,275.9956,276.0935,275.9565,276.0642,1300.0
2023-08-15 14:55:00,281.97,282.09,281.9,282.09,1200.0,275.9859,276.1033,275.9173,276.1033,1200.0
2023-08-15 15:00:00,282.01,282.02,281.83,281.83,3034.0,276.025,276.0348,275.8488,275.8488,3034.0
2023-08-15 15:05:00,281.87,281.94,281.87,281.94,531.0,275.888,275.9565,275.888,275.9565,531.0
2023-08-15 15:10:00,281.94,282.16,281.87,281.99,4283.0,275.9565,276.1718,275.888,276.0054,4283.0
2023-08-15 15:15:00,281.97,281.97,281.82,281.97,3130.0,275.9859,275.9859,275.839,275.9859,3130.0
2023-08-15 15:20:00,281.88,281.91,281.66,281.66,2521.0,275.8978,275.9271,275.6824,275.6824,2521.0
2023-08-15 15:25:00,281.71,281.72,281.29,281.38,2200.0,275.7314,275.7412,275.3203,275.4084,2200.0
2023-08-15 15:30:00,281.36,281.61,281.34,281.53,5500.0,275.3888,275.6335,275.3692,275.5552,5500.0
2023-08-15 15:35:00,281.41,281.45,281.28,281.28,1400.0,275.4377,275.4769,275.3105,275.3105,1400.0
2023-08-15 15:40:00,281.23,281.43,281.22,281.25,3663.0,275.2616,275.4573,275.2518,275.2811,3663.0
2023-08-15 15:45:00,281.21,281.78,281.14,281.78,10533.0,275.242,275.7999,275.1735,275.7999,10533.0
2023-08-15 15:50:00,281.69,281.79,281.42,281.57,15459.0,275.7118,275.8097,275.4475,275.5943,15459.0
2023-08-15 15:55:00,281.48,281.76,281.22,281.26,25689.0,275.5063,275.7803,275.2518,275.2909,25689.0
2023-08-16 09:30:00,281.07,281.91,281.07,281.9,9959.0,275.105,275.9271,275.105,275.9173,9959.0
2023-08-16 09:35:00,281.06,281.86,280.98,281.5,2209.0,275.0952,275.8782,275.0169,275.5258,2209.0
2023-08-16 09:40:00,281.5,282.09,281.47,281.66,9295.0,275.5258,276.1033,275.4965,275.6824,9295.0
2023-08-16 09:45:00,281.53,282.21,281.53,281.97,8957.0,275.5552,276.2208,275.5552,275.9859,8957.0
2023-08-16 09:50:00,281.74,281.74,281.13,281.48,2275.0,275.7607,275.7607,275.1637,275.5063,2275.0
2023-08-16 09:55:00,281.47,281.47,281.4,281.42,809.0,275.4965,275.4965,275.428,275.4475,809.0
2023-08-16 10:00:00,281.38,281.47,281.27,281.46,5823.0,275.4084,275.4965,275.3007,275.4867,5823.0
2023-08-16 10:05:00,281.53,281.85,281.53,281.85,3595.0,275.5552,275.8684,275.5552,275.8684,3595.0
2023-08-16 10:10:00,281.83,281.94,281.69,281.69,11206.0,275.8488,275.9565,275.7118,275.7118,11206.0
2023-08-16 10:15:00,281.8,281.95,281.78,281.88,17639.0,275.8195,275.9663,275.7999,275.8978,17639.0
2023-08-16 10:20:00,281.89,282.31,281.74,282.31,11440.0,275.9076,276.3186,275.7607,276.3186,11440.0
2023-08-16 10:25:00,282.31,282.85,282.2,282.57,5089.0,276.3186,276.8472,276.211,276.5731,5089.0
2023-08-16 10:30:00,282.52,282.71,281.85,281.85,8980.0,276.5242,276.7102,275.8684,275.8684,8980.0
2023-08-16 10:35:00,281.92,282.34,281.85,282.25,9386.0,275.9369,276.348,275.8684,276.2599,9386.0
2023-08-16 10:40:00,282.22,282.65,282.16,282.63,7357.0,276.2306,276.6514,276.1718,276.6319,7357.0
2023-08-16 10:45:00,282.63,283.09,282.37,282.92,17552.0,276.6319,277.0821,276.3774,276.9157,17552.0
2023-08-16 10:50:00,283.02,283.26,282.85,283.01,2919.0,277.0136,277.2485,276.8472,277.0038,2919.0
2023-08-16 10:55:00,283.17,284.15,283.17,284.04,1710.0,277.1604,278.1196,277.1604,278.0119,1710.0
2023-08-16 11:00:00,284.06,284.07,283.24,283.49,5467.0,278.0315,278.0413,277.2289,277.4736,5467.0
2023-08-16 11:05:00,283.65,283.74,283.51,283.57,3266.0,277.6302,277.7183,277.4932,277.5519,3266.0
2023-08-16 11:10:00,283.59,283.61,282.96,283.03,8112.0,277.5715,277.5911,276.9548,277.0234,8112.0
2023-08-16 11:15:00,283.0,283.12,283.0,283.0,1457.0,276.994,277.1115,276.994,276.994,1457.0
2023-08-16 11:20:00,283.11,283.12,282.35,282.53,23047.0,277.1017,277.1115,276.3578,276.534,23047.0
2023-08-16 11:25:00,282.53,282.79,282.28,282.65,10676.0,276.534,276.7885,276.2893,276.6514,10676.0
2023-08-16 11:30:00,282.76,282.93,282.62,282.88,1606.0,276.7591,276.9255,276.6221,276.8765,1606.0
2023-08-16 11:35:00,282.77,283.02,282.76,282.82,2129.0,276.7689,277.0136,276.7591,276.8178,2129.0
2023-08-16 11:40:00,282.75,282.88,282.75,282.88,400.0,276.7493,276.8765,276.7493,276.8765,400.0
2023-08-16 11:45:00,282.87,282.91,282.73,282.81,2208.0,276.8668,276.9059,276.7297,276.808,2208.0
2023-08-16 11:50:00,282.82,282.91,282.65,282.86,2866.0,276.8178,276.9059,276.6514,276.857,2866.0
2023-08-16 11:55:00,282.9,282.9,282.52,282.76,3967.0,276.8961,276.8961,276.5242,276.7591,3967.0
2023-08-16 12:00:00,282.69,282.92,282.69,282.85,1726.0,276.6906,276.9157,276.6906,276.8472,1726.0
2023-08-16 12:05:00,282.94,283.02,282.84,282.84,1910.0,276.9353,277.0136,276.8374,276.8374,1910.0
2023-08-16 12:10:00,282.77,282.77,282.6,282.72,1912.0,276.7689,276.7689,276.6025,276.7199,1912.0
2023-08-16 12:15:00,282.71,282.71,282.52,282.56,2530.0,276.7102,276.7102,276.5242,276.5633,2530.0
2023-08-16 12:20:00,282.52,282.52,282.47,282.47,608.0,276.5242,276.5242,276.4752,276.4752,608.0
2023-08-16 12:25:00,282.47,282.64,282.44,282.63,700.0,276.4752,276.6416,276.4459,276.6319,700.0
2023-08-16 12:30:00,282.7,282.99,282.67,282.93,4454.0,276.7004,276.9842,276.671,276.9255,4454.0
2023-08-16 12:35:00,282.85,283.29,282.84,283.29,6916.0,276.8472,277.2778,276.8374,277.2778,6916.0
2023-08-16 12:40:00,283.37,283.51,283.34,283.5,2989.0,277.3561,277.4932,277.3268,277.4834,2989.0
2023-08-16 12:45:00,283.49,283.49,283.09,283.09,5892.0,277.4736,277.4736,277.0821,277.0821,5892.0
2023-08-16 12:50:00,283.1,283.1,282.95,282.95,1360.0,277.0919,277.0919,276.9451,276.9451,1360.0
2023-08-16 12:55:00,282.82,282.82,282.5,282.6,3300.0,276.8178,276.8178,276.5046,276.6025,3300.0
2023-08-16 13:00:00,282.6,282.69,282.42,282.42,2446.0,276.6025,276.6906,276.4263,276.4263,2446.0
2023-08-16 13:05:00,282.59,282.59,282.24,282.24,1200.0,276.5927,276.5927,276.2501,276.2501,1200.0
2023-08-16 13:10:00,282.26,282.29,282.04,282.07,1482.0,276.2697,276.2991,276.0544,276.0837,1482.0
2023-08-16 13:15:00,282.17,282.32,282.17,282.32,1194.0,276.1816,276.3284,276.1816,276.3284,1194.0
2023-08-16 13:20:00,282.22,282.29,282.13,282.21,2353.0,276.2306,276.2991,276.1425,276.2208,2353.0
2023-08-16 13:25:00,282.12,282.17,281.94,282.02,2322.0,276.1327,276.1816,275.9565,276.0348,2322.0
2023-08-16 13:30:00,281.85,282.52,281.77,282.52,5243.0,275.8684,276.5242,275.7901,276.5242,5243.0
2023-08-16 13:35:00,282.49,283.07,282.45,282.94,5368.0,276.4948,277.0625,276.4557,276.9353,5368.0
2023-08-16 13:40:00,282.91,283.04,282.9,282.99,3235.0,276.9059,277.0331,276.8961,276.9842,3235.0
2023-08-16 13:45:00,283.06,283.34,283.03,283.3,2591.0,277.0527,277.3268,277.0234,277.2876,2591.0
2023-08-16 13:50:00,283.39,283.39,283.12,283.18,4815.0,277.3757,277.3757,277.1115,277.1702,4815.0
2023-08-16 13:55:00,283.1,283.13,282.77,282.95,4022.0,277.0919,277.1212,276.7689,276.9451,4022.0
2023-08-16 14:00:00,282.8,282.86,282.49,282.52,1515.0,276.7982,276.857,276.4948,276.5242,1515.0
2023-08-16 14:05:00,282.58,282.72,282.48,282.48,1100.0,276.5829,276.7199,276.485,276.485,1100.0
2023-08-16 14:10:00,282.5,282.55,282.27,282.28,3151.0,276.5046,276.5535,276.2795,276.2893,3151.0
2023-08-16 14:15:00,282.26,282.74,282.26,282.64,2916.0,276.2697,276.7395,276.2697,276.6416,2916.0
2023-08-16 14:20:00,282.73,283.04,282.68,283.0,5212.0,276.7297,277.0331,276.6808,276.994,5212.0
2023-08-16 14:25:00,282.93,283.04,282.81,282.87,3638.0,276.9255,277.0331,276.808,276.8668,3638.0
2023-08-16 14:30:00,282.88,283.02,282.79,282.95,700.0,276.8765,277.0136,276.7885,276.9451,700.0
2023-08-16 14:35:00,283.03,283.16,282.95,282.98,3520.0,277.0234,277.1506,276.9451,276.9744,3520.0
2023-08-16 14:40:00,282.89,282.99,282.78,282.85,3185.0,276.8863,276.9842,276.7787,276.8472,3185.0
2023-08-16 14:45:00,282.85,282.88,282.71,282.83,7205.0,276.8472,276.8765,276.7102,276.8276,7205.0
2023-08-16 14:50:00,282.8,282.87,282.73,282.86,2800.0,276.7982,276.8668,276.7297,276.857,2800.0
2023-08-16 14:55:00,282.81,282.9,282.68,282.7,12637.0,276.808,276.8961,276.6808,276.7004,12637.0
2023-08-16 15:00:00,282.61,282.61,282.27,282.5,2116.0,276.6123,276.6123,276.2795,276.5046,2116.0
2023-08-16 15:05:00,282.35,282.51,282.22,282.22,4849.0,276.3578,276.5144,276.2306,276.2306,4849.0
2023-08-16 15:10:00,282.25,282.26,281.82,281.82,1978.0,276.2599,276.2697,275.839,275.839,1978.0
2023-08-16 15:15:00,281.85,282.03,281.77,281.89,2001.0,275.8684,276.0446,275.7901,275.9076,2001.0
2023-08-16 15:20:00,282.0,282.07,281.69,281.7,7429.0,276.0152,276.0837,275.7118,275.7216,7429.0
2023-08-16 15:25:00,281.79,282.04,281.74,281.93,9890.0,275.8097,276.0544,275.7607,275.9467,9890.0
2023-08-16 15:30:00,282.01,282.06,281.87,282.0,9370.0,276.025,276.0739,275.888,276.0152,9370.0
2023-08-16 15:35:00,281.97,282.07,281.91,282.03,11780.0,275.9859,276.0837,275.9271,276.0446,11780.0
2023-08-16 15:40:00,282.0,282.04,281.68,281.84,6147.0,276.0152,276.0544,275.702,275.8586,6147.0
2023-08-16 15:45:00,281.87,281.93,281.72,281.82,12780.0,275.888,275.9467,275.7412,275.839,12780.0
2023-08-16 15:50:00,281.68,281.92,281.64,281.86,16832.0,275.702,275.9369,275.6629,275.8782,16832.0
2023-08-16 15:55:00,281.9,281.94,281.41,281.57,31729.0,275.9173,275.9565,275.4377,275.5943,31729.0
2023-08-17 09:30:00,283.33,283.69,283.33,283.68,6973.0,277.317,277.6694,277.317,277.6596,6973.0
2023-08-17 09:35:00,282.88,283.8,282.55,283.8,12342.0,276.8765,277.777,276.5535,277.777,12342.0
2023-08-17 09:40:00,283.78,284.48,283.77,283.78,1900.0,277.7574,278.4426,277.7477,277.7574,1900.0
2023-08-17 09:45:00,283.78,284.17,283.45,284.17,5962.0,277.7574,278.1392,277.4344,278.1392,5962.0
2023-08-17 09:50:00,284.01,284.08,283.74,284.08,1300.0,277.9826,278.0511,277.7183,278.0511,1300.0
2023-08-17 09:55:00,283.92,284.1,283.6,284.04,3129.0,277.8945,278.0707,277.5813,278.0119,3129.0
2023-08-17 10:00:00,284.08,284.08,283.63,283.96,1900.0,278.0511,278.0511,277.6106,277.9336,1900.0
2023-08-17 10:05:00,283.75,283.75,283.47,283.47,1809.0,277.7281,277.7281,277.454,277.454,1809.0
2023-08-17 10:10:00,283.56,283.7,282.87,283.22,3080.0,277.5421,277.6791,276.8668,277.2093,3080.0
2023-08-17 10:15:00,283.34,283.37,282.55,282.56,1919.0,277.3268,277.3561,276.5535,276.5633,1919.0
2023-08-17 10:20:00,282.54,282.54,282.42,282.42,696.0,276.5438,276.5438,276.4263,276.4263,696.0
2023-08-17 10:25:00,282.64,282.78,282.56,282.71,1313.0,276.6416,276.7787,276.5633,276.7102,1313.0
2023-08-17 10:30:00,282.67,282.81,281.94,281.94,884.0,276.671,276.808,275.9565,275.9565,884.0
2023-08-17 10:35:00,281.93,281.94,281.72,281.84,1701.0,275.9467,275.9565,275.7412,275.8586,1701.0
2023-08-17 10:40:00,281.89,282.11,281.86,282.06,1409.0,275.9076,276.1229,275.8782,276.0739,1409.0
2023-08-17 10:45:00,281.88,281.96,281.61,281.78,2198.0,275.8978,275.9761,275.6335,275.7999,2198.0
2023-08-17 10:50:00,281.86,282.08,281.82,281.85,2157.0,275.8782,276.0935,275.839,275.8684,2157.0
2023-08-17 10:55:00,281.7,281.79,281.46,281.5,3245.0,275.7216,275.8097,275.4867,275.5258,3245.0
2023-08-17 11:00:00,281.66,281.66,280.99,281.05,1800.0,275.6824,275.6824,275.0267,275.0854,1800.0
2023-08-17 11:05:00,280.95,281.08,280.9,280.94,1802.0,274.9875,275.1147,274.9386,274.9777,1802.0
2023-08-17 11:10:00,280.95,281.1,280.62,281.1,5179.0,274.9875,275.1343,274.6645,275.1343,5179.0
2023-08-17 11:15:00,281.49,281.55,281.18,281.28,2100.0,275.516,275.5748,275.2126,275.3105,2100.0
2023-08-17 11:20:00,281.44,281.66,281.07,281.66,3889.0,275.4671,275.6824,275.105,275.6824,3889.0
2023-08-17 11:25:00,281.49,281.49,280.97,280.97,1305.0,275.516,275.516,275.0071,275.0071,1305.0
2023-08-17 11:30:00,280.95,280.95,280.68,280.71,1200.0,274.9875,274.9875,274.7232,274.7526,1200.0
2023-08-17 11:35:00,280.65,280.75,280.43,280.62,8421.0,274.6939,274.7917,274.4785,274.6645,8421.0
2023-08-17 11:40:00,280.49,280.75,280.48,280.51,2079.0,274.5373,274.7917,274.5275,274.5568,2079.0
2023-08-17 11:45:00,280.66,280.66,280.45,280.56,2262.0,274.7037,274.7037,274.4981,274.6058,2262.0
2023-08-17 11:50:00,280.45,280.74,280.23,280.24,4270.0,274.4981,274.782,274.2828,274.2926,4270.0
2023-08-17 11:55:00,280.13,280.48,279.98,280.39,2360.0,274.1849,274.5275,274.0381,274.4394,2360.0
2023-08-17 12:00:00,280.49,280.72,280.46,280.57,1500.0,274.5373,274.7624,274.5079,274.6156,1500.0
2023-08-17 12:05:00,280.45,280.6,280.45,280.53,1033.0,274.4981,274.6449,274.4981,274.5764,1033.0
2023-08-17 12:10:00,280.69,280.92,280.69,280.9,1314.0,274.733,274.9581,274.733,274.9386,1314.0
2023-08-17 12:15:00,280.8,281.12,280.78,281.01,3928.0,274.8407,275.1539,274.8211,275.0462,3928.0
2023-08-17 12:20:00,281.06,281.25,281.06,281.18,2000.0,275.0952,275.2811,275.0952,275.2126,2000.0
2023-08-17 12:25:00,281.29,281.52,281.22,281.27,3383.0,275.3203,275.5454,275.2518,275.3007,3383.0
2023-08-17 12:30:00,281.21,281.21,281.04,281.09,2098.0,275.242,275.242,275.0756,275.1245,2098.0
2023-08-17 12:35:00,281.11,281.17,280.86,280.86,1001.0,275.1441,275.2028,274.8994,274.8994,1001.0
2023-08-17 12:40:00,280.93,281.03,280.86,281.03,1355.0,274.9679,275.0658,274.8994,275.0658,1355.0
2023-08-17 12:45:00,281.17,281.17,280.83,280.91,900.0,275.2028,275.2028,274.8701,274.9484,900.0
2023-08-17 12:50:00,281.06,281.08,280.83,281.06,700.0,275.0952,275.1147,274.8701,275.0952,700.0
2023-08-17 12:55:00,280.93,280.96,280.84,280.93,2083.0,274.9679,274.9973,274.8798,274.9679,2083.0
2023-08-17 13:00:00,280.98,280.98,280.67,280.72,2541.0,275.0169,275.0169,274.7134,274.7624,2541.0
2023-08-17 13:05:00,280.63,280.63,280.45,280.47,600.0,274.6743,274.6743,274.4981,274.5177,600.0
2023-08-17 13:10:00,280.46,280.57,280.46,280.57,600.0,274.5079,274.6156,274.5079,274.6156,600.0
2023-08-17 13:15:00,280.59,280.64,280.34,280.52,2735.0,274.6351,274.6841,274.3905,274.5666,2735.0
2023-08-17 13:20:00,280.41,280.42,280.33,280.42,1001.0,274.459,274.4688,274.3807,274.4688,1001.0
2023-08-17 13:25:00,280.42,280.42,279.87,280.11,2605.0,274.4688,274.4688,273.9304,274.1653,2605.0
2023-08-17 13:30:00,280.01,280.01,279.74,279.74,346.0,274.0675,274.0675,273.8032,273.8032,346.0
2023-08-17 13:35:00,279.8,280.02,279.77,280.02,2315.0,273.8619,274.0772,273.8325,274.0772,2315.0
2023-08-17 13:40:00,279.88,279.88,279.52,279.7,2302.0,273.9402,273.9402,273.5879,273.764,2302.0
2023-08-17 13:45:00,279.57,279.65,279.49,279.53,1323.0,273.6368,273.7151,273.5585,273.5976,1323.0
2023-08-17 13:50:00,279.44,279.67,279.44,279.47,2711.0,273.5096,273.7347,273.5096,273.5389,2711.0
2023-08-17 13:55:00,279.46,279.52,279.3,279.43,2555.0,273.5291,273.5879,273.3725,273.4998,2555.0
2023-08-17 14:00:00,279.52,279.91,279.52,279.76,1933.0,273.5879,273.9696,273.5879,273.8228,1933.0
2023-08-17 14:05:00,279.67,279.81,279.6,279.78,1533.0,273.7347,273.8717,273.6662,273.8423,1533.0
2023-08-17 14:10:00,279.72,279.72,279.06,279.18,4183.0,273.7836,273.7836,273.1376,273.2551,4183.0
2023-08-17 14:15:00,279.17,279.36,279.07,279.1,5189.0,273.2453,273.4312,273.1474,273.1768,5189.0
2023-08-17 14:20:00,279.12,279.2,279.0,279.16,3245.0,273.1963,273.2746,273.0789,273.2355,3245.0
2023-08-17 14:25:00,279.25,279.25,279.04,279.07,6630.0,273.3236,273.3236,273.118,273.1474,6630.0
2023-08-17 14:30:00,278.97,278.97,278.51,278.61,2865.0,273.0495,273.0495,272.5993,272.6972,2865.0
2023-08-17 14:35:00,278.55,278.98,278.5,278.94,6466.0,272.6384,273.0593,272.5895,273.0202,6466.0
2023-08-17 14:40:00,278.88,278.96,278.81,278.9,2880.0,272.9614,273.0397,272.8929,272.981,2880.0
2023-08-17 14:45:00,278.94,278.94,278.62,278.89,4460.0,273.0202,273.0202,272.707,272.9712,4460.0
2023-08-17 14:50:00,278.94,279.15,278.91,278.93,4879.0,273.0202,273.2257,272.9908,273.0104,4879.0
2023-08-17 14:55:00,278.83,278.83,278.34,278.58,4329.0,272.9125,272.9125,272.4329,272.6678,4329.0
2023-08-17 15:00:00,278.5,278.82,278.5,278.59,2188.0,272.5895,272.9027,272.5895,272.6776,2188.0
2023-08-17 15:05:00,278.5,278.85,278.5,278.58,2823.0,272.5895,272.9321,272.5895,272.6678,2823.0
2023-08-17 15:10:00,278.59,278.59,278.36,278.38,3542.0,272.6776,272.6776,272.4525,272.472,3542.0
2023-08-17 15:15:00,278.37,278.43,278.11,278.26,4550.0,272.4623,272.521,272.2078,272.3546,4550.0
2023-08-17 15:20:00,278.25,278.27,277.67,277.69,4575.0,272.3448,272.3644,271.7771,271.7967,4575.0
2023-08-17 15:25:00,277.79,278.2,277.79,278.12,4248.0,271.8946,272.2959,271.8946,272.2176,4248.0
2023-08-17 15:30:00,278.11,278.25,277.84,278.16,6091.0,272.2078,272.3448,271.9435,272.2567,6091.0
2023-08-17 15:35:00,278.19,278.57,278.19,278.51,6981.0,272.2861,272.658,272.2861,272.5993,6981.0
2023-08-17 15:40:00,278.47,278.47,278.1,278.1,5427.0,272.5601,272.5601,272.198,272.198,5427.0
2023-08-17 15:45:00,278.15,278.3,278.01,278.17,6702.0,272.2469,272.3937,272.1099,272.2665,6702.0
2023-08-17 15:50:00,278.17,278.27,277.72,278.02,22314.0,272.2665,272.3644,271.8261,272.1197,22314.0
2023-08-17 15:55:00,278.03,278.22,277.22,277.38,63500.0,272.1295,272.3154,271.3367,271.4933,63500.0
2023-08-18 09:30:00,276.19,277.61,276.03,277.1,25036.0,270.3285,271.7184,270.1719,271.2192,25036.0
2023-08-18 09:35:00,278.01,279.68,277.65,278.94,4042.0,272.1099,273.7445,271.7575,273.0202,4042.0
2023-08-18 09:40:00,279.15,279.41,278.78,279.23,2552.0,273.2257,273.4802,272.8636,273.304,2552.0
2023-08-18 09:45:00,279.23,279.23,277.91,277.91,3094.0,273.304,273.304,272.012,272.012,3094.0
2023-08-18 09:50:00,278.07,278.41,277.43,277.44,2150.0,272.1686,272.5014,271.5422,271.552,2150.0
2023-08-18 09:55:00,277.42,277.42,276.94,277.22,2710.0,271.5324,271.5324,271.0626,271.3367,2710.0
2023-08-18 10:00:00,277.17,278.02,277.16,277.92,8548.0,271.2877,272.1197,271.2779,272.0218,8548.0
2023-08-18 10:05:00,278.02,278.22,277.86,278.08,7134.0,272.1197,272.3154,271.9631,272.1784,7134.0
2023-08-18 10:10:00,278.17,278.18,277.9,277.9,3007.0,272.2665,272.2763,272.0022,272.0022,3007.0
2023-08-18 10:15:00,277.89,278.45,277.85,278.44,2490.0,271.9924,272.5406,271.9533,272.5308,2490.0
2023-08-18 10:20:00,278.45,278.51,278.26,278.38,2677.0,272.5406,272.5993,272.3546,272.472,2677.0
2023-08-18 10:25:00,278.27,278.38,278.11,278.18,2801.0,272.3644,272.472,272.2078,272.2763,2801.0
2023-08-18 10:30:00,278.25,278.26,277.63,277.63,800.0,272.3448,272.3546,271.738,271.738,800.0
2023-08-18 10:35:00,277.71,277.72,277.31,277.31,1504.0,271.8163,271.8261,271.4248,271.4248,1504.0
2023-08-18 10:40:00,277.48,277.48,277.47,277.48,100.0,271.5911,271.5911,271.5814,271.5911,100.0
2023-08-18 10:45:00,277.29,277.74,277.28,277.53,2441.0,271.4052,271.8456,271.3954,271.6401,2441.0
2023-08-18 10:50:00,277.36,277.6,277.36,277.4,607.0,271.4737,271.7086,271.4737,271.5128,607.0
2023-08-18 10:55:00,277.38,277.6,276.96,277.36,7645.0,271.4933,271.7086,271.0822,271.4737,7645.0
2023-08-18 11:00:00,277.59,277.71,277.42,277.67,1504.0,271.6988,271.8163,271.5324,271.7771,1504.0
2023-08-18 11:05:00,277.54,277.79,277.45,277.6,1758.0,271.6499,271.8946,271.5618,271.7086,1758.0
2023-08-18 11:10:00,277.74,277.95,277.6,277.94,2929.0,271.8456,272.0512,271.7086,272.0414,2929.0
2023-08-18 11:15:00,278.16,278.22,277.57,277.57,3075.0,272.2567,272.3154,271.6792,271.6792,3075.0
2023-08-18 11:20:00,277.4,277.51,277.33,277.33,744.0,271.5128,271.6205,271.4443,271.4443,744.0
2023-08-18 11:25:00,277.35,277.67,277.32,277.38,3151.0,271.4639,271.7771,271.4345,271.4933,3151.0
2023-08-18 11:30:00,277.35,277.35,276.92,276.92,2300.0,271.4639,271.4639,271.043,271.043,2300.0
2023-08-18 11:35:00,277.14,277.14,276.89,276.89,2000.0,271.2584,271.2584,271.0137,271.0137,2000.0
2023-08-18 11:40:00,276.89,277.19,276.77,277.19,1439.0,271.0137,271.3073,270.8962,271.3073,1439.0
2023-08-18 11:45:00,277.29,277.31,277.14,277.31,1300.0,271.4052,271.4248,271.2584,271.4248,1300.0
2023-08-18 11:50:00,277.14,277.35,277.14,277.24,1315.0,271.2584,271.4639,271.2584,271.3562,1315.0
2023-08-18 11:55:00,277.38,277.5,277.22,277.49,2436.0,271.4933,271.6107,271.3367,271.6009,2436.0
2023-08-18 12:00:00,277.53,277.69,277.36,277.6,1966.0,271.6401,271.7967,271.4737,271.7086,1966.0
2023-08-18 12:05:00,277.69,277.72,277.52,277.72,1119.0,271.7967,271.8261,271.6303,271.8261,1119.0
2023-08-18 12:10:00,277.63,277.63,277.11,277.12,3381.0,271.738,271.738,271.229,271.2388,3381.0
2023-08-18 12:15:00,276.97,276.99,276.95,276.95,300.0,271.092,271.1115,271.0724,271.0724,300.0
2023-08-18 12:20:00,277.13,277.73,277.12,277.72,10557.0,271.2486,271.8358,271.2388,271.8261,10557.0
2023-08-18 12:25:00,277.85,277.89,277.52,277.88,4439.0,271.9533,271.9924,271.6303,271.9827,4439.0
2023-08-18 12:30:00,278.01,278.11,278.01,278.11,849.0,272.1099,272.2078,272.1099,272.2078,849.0
2023-08-18 12:35:00,278.21,278.51,277.98,278.51,5488.0,272.3057,272.5993,272.0805,272.5993,5488.0
2023-08-18 12:40:00,278.26,278.55,278.14,278.53,4406.0,272.3546,272.6384,272.2371,272.6189,4406.0
2023-08-18 12:45:00,278.58,278.65,278.36,278.65,2466.0,272.6678,272.7363,272.4525,272.7363,2466.0
2023-08-18 12:50:00,278.57,278.86,278.57,278.68,3322.0,272.658,272.9419,272.658,272.7657,3322.0
2023-08-18 12:55:00,278.78,278.87,278.43,278.59,3969.0,272.8636,272.9516,272.521,272.6776,3969.0
2023-08-18 13:00:00,278.57,278.72,278.43,278.71,1864.0,272.658,272.8048,272.521,272.795,1864.0
2023-08-18 13:05:00,278.69,278.7,278.02,278.02,2605.0,272.7755,272.7853,272.1197,272.1197,2605.0
2023-08-18 13:10:00,278.12,278.12,277.86,277.87,1140.0,272.2176,272.2176,271.9631,271.9729,1140.0
2023-08-18 13:15:00,277.86,277.86,277.48,277.5,1300.0,271.9631,271.9631,271.5911,271.6107,1300.0
2023-08-18 13:20:00,277.5,278.12,277.49,278.11,3027.0,271.6107,272.2176,271.6009,272.2078,3027.0
2023-08-18 13:25:00,278.12,278.52,277.99,278.47,6531.0,272.2176,272.6091,272.0903,272.5601,6531.0
2023-08-18 13:30:00,278.54,278.71,278.48,278.67,5982.0,272.6287,272.795,272.5699,272.7559,5982.0
2023-08-18 13:35:00,278.61,278.61,278.24,278.31,3378.0,272.6972,272.6972,272.335,272.4035,3378.0
2023-08-18 13:40:00,278.28,278.37,278.12,278.25,984.0,272.3742,272.4623,272.2176,272.3448,984.0
2023-08-18 13:45:00,278.32,278.32,278.12,278.13,500.0,272.4133,272.4133,272.2176,272.2274,500.0
2023-08-18 13:50:00,278.37,278.37,278.19,278.32,710.0,272.4623,272.4623,272.2861,272.4133,710.0
2023-08-18 13:55:00,278.32,278.33,278.02,278.06,2446.0,272.4133,272.4231,272.1197,272.1588,2446.0
2023-08-18 14:00:00,278.21,278.21,278.15,278.15,200.0,272.3057,272.3057,272.2469,272.2469,200.0
2023-08-18 14:05:00,278.28,278.33,278.16,278.18,1600.0,272.3742,272.4231,272.2567,272.2763,1600.0
2023-08-18 14:10:00,278.07,278.23,277.96,278.23,2113.0,272.1686,272.3252,272.061,272.3252,2113.0
2023-08-18 14:15:00,278.13,278.35,278.13,278.28,659.0,272.2274,272.4427,272.2274,272.3742,659.0
2023-08-18 14:20:00,278.28,278.44,278.25,278.33,2209.0,272.3742,272.5308,272.3448,272.4231,2209.0
2023-08-18 14:25:00,278.23,278.49,278.19,278.37,1392.0,272.3252,272.5797,272.2861,272.4623,1392.0
2023-08-18 14:30:00,278.51,278.67,278.31,278.67,600.0,272.5993,272.7559,272.4035,272.7559,600.0
2023-08-18 14:35:00,278.85,278.85,278.62,278.62,2126.0,272.9321,272.9321,272.707,272.707,2126.0
2023-08-18 14:40:00,278.7,278.71,278.34,278.34,2285.0,272.7853,272.795,272.4329,272.4329,2285.0
2023-08-18 14:45:00,278.48,278.48,278.34,278.42,501.0,272.5699,272.5699,272.4329,272.5112,501.0
2023-08-18 14:50:00,278.34,278.34,278.13,278.24,1109.0,272.4329,272.4329,272.2274,272.335,1109.0
2023-08-18 14:55:00,278.26,278.28,278.16,278.24,1477.0,272.3546,272.3742,272.2567,272.335,1477.0
2023-08-18 15:00:00,278.28,278.28,278.18,278.2,400.0,272.3742,272.3742,272.2763,272.2959,400.0
2023-08-18 15:05:00,278.21,278.41,278.21,278.24,2300.0,272.3057,272.5014,272.3057,272.335,2300.0
2023-08-18 15:10:00,278.22,278.22,277.84,277.85,2106.0,272.3154,272.3154,271.9435,271.9533,2106.0
2023-08-18 15:15:00,277.87,278.02,277.75,277.99,1757.0,271.9729,272.1197,271.8554,272.0903,1757.0
2023-08-18 15:20:00,278.1,278.24,278.05,278.14,2505.0,272.198,272.335,272.1491,272.2371,2505.0
2023-08-18 15:25:00,278.14,278.39,278.05,278.39,2659.0,272.2371,272.4818,272.1491,272.4818,2659.0
2023-08-18 15:30:00,278.47,278.55,278.07,278.07,6594.0,272.5601,272.6384,272.1686,272.1686,6594.0
2023-08-18 15:35:00,278.05,278.15,277.91,277.92,3355.0,272.1491,272.2469,272.012,272.0218,3355.0
2023-08-18 15:40:00,278.02,278.16,277.82,278.16,5525.0,272.1197,272.2567,271.9239,272.2567,5525.0
2023-08-18 15:45:00,278.21,278.59,278.21,278.3,7419.0,272.3057,272.6776,272.3057,272.3937,7419.0
2023-08-18 15:50:00,278.2,278.28,277.02,277.09,13393.0,272.2959,272.3742,271.1409,271.2094,13393.0
2023-08-18 15:55:00,276.97,277.73,276.73,277.69,92734.0,271.092,271.8358,270.8571,271.7967,92734.0
2023-08-21 09:30:00,277.92,278.57,277.92,278.56,4924.0,272.0218,272.658,272.0218,272.6482,4924.0
2023-08-21 09:35:00,279.03,279.19,278.14,278.5,1200.0,273.1083,273.2649,272.2371,272.5895,1200.0
2023-08-21 09:40:00,278.24,279.09,278.24,278.88,1019.0,272.335,273.167,272.335,272.9614,1019.0
2023-08-21 09:45:00,278.88,278.99,278.5,278.64,2127.0,272.9614,273.0691,272.5895,272.7265,2127.0
2023-08-21 09:50:00,278.09,278.09,278.03,278.04,204.0,272.1882,272.1882,272.1295,272.1393,204.0
2023-08-21 09:55:00,278.26,278.84,278.14,278.84,5527.0,272.3546,272.9223,272.2371,272.9223,5527.0
2023-08-21 10:00:00,278.76,279.24,278.69,278.88,2537.0,272.844,273.3138,272.7755,272.9614,2537.0
2023-08-21 10:05:00,279.15,279.15,278.77,278.87,1075.0,273.2257,273.2257,272.8538,272.9516,1075.0
2023-08-21 10:10:00,278.62,278.62,278.02,278.14,4329.0,272.707,272.707,272.1197,272.2371,4329.0
2023-08-21 10:15:00,277.76,277.78,277.01,277.01,1777.0,271.8652,271.8848,271.1311,271.1311,1777.0
2023-08-21 10:20:00,277.1,277.26,276.65,276.65,1734.0,271.2192,271.3758,270.7788,270.7788,1734.0
2023-08-21 10:25:00,276.47,276.69,276.45,276.61,2133.0,270.6026,270.8179,270.583,270.7396,2133.0
2023-08-21 10:30:00,276.46,276.58,276.33,276.34,1646.0,270.5928,270.7102,270.4656,270.4753,1646.0
2023-08-21 10:35:00,276.54,276.58,276.46,276.47,400.0,270.6711,270.7102,270.5928,270.6026,400.0
2023-08-21 10:40:00,276.63,276.72,276.45,276.45,2834.0,270.7592,270.8473,270.583,270.583,2834.0
2023-08-21 10:45:00,276.43,276.76,276.35,276.75,3025.0,270.5634,270.8864,270.4851,270.8766,3025.0
2023-08-21 10:50:00,276.66,276.68,276.51,276.65,2818.0,270.7886,270.8081,270.6417,270.7788,2818.0
2023-08-21 10:55:00,276.65,276.7,276.53,276.54,2370.0,270.7788,270.8277,270.6613,270.6711,2370.0
2023-08-21 11:00:00,276.53,276.65,276.51,276.65,1029.0,270.6613,270.7788,270.6417,270.7788,1029.0
2023-08-21 11:05:00,276.79,276.89,276.5,276.5,2456.0,270.9158,271.0137,270.6319,270.6319,2456.0
2023-08-21 11:10:00,276.3,276.32,276.22,276.22,400.0,270.4362,270.4558,270.3579,270.3579,400.0
2023-08-21 11:15:00,276.11,276.45,276.09,276.36,1649.0,270.2502,270.583,270.2306,270.4949,1649.0
2023-08-21 11:20:00,276.45,276.58,276.41,276.43,2033.0,270.583,270.7102,270.5439,270.5634,2033.0
2023-08-21 11:25:00,276.38,276.45,276.27,276.4,2527.0,270.5145,270.583,270.4068,270.5341,2527.0
2023-08-21 11:30:00,276.54,276.86,276.48,276.75,1919.0,270.6711,270.9843,270.6124,270.8766,1919.0
2023-08-21 11:35:00,276.87,276.87,276.71,276.77,1300.0,270.9941,270.9941,270.8375,270.8962,1300.0
2023-08-21 11:40:00,276.74,276.78,276.74,276.78,400.0,270.8669,270.906,270.8669,270.906,400.0
2023-08-21 11:45:00,276.75,276.92,276.73,276.75,1836.0,270.8766,271.043,270.8571,270.8766,1836.0
2023-08-21 11:50:00,276.71,276.77,276.55,276.56,1976.0,270.8375,270.8962,270.6809,270.6907,1976.0
2023-08-21 11:55:00,276.56,276.94,276.55,276.93,3280.0,270.6907,271.0626,270.6809,271.0528,3280.0
2023-08-21 12:00:00,276.99,277.02,276.74,276.94,2629.0,271.1115,271.1409,270.8669,271.0626,2629.0
2023-08-21 12:05:00,276.94,276.94,276.44,276.44,1206.0,271.0626,271.0626,270.5732,270.5732,1206.0
2023-08-21 12:10:00,276.25,276.27,276.11,276.21,427.0,270.3873,270.4068,270.2502,270.3481,427.0
2023-08-21 12:15:00,276.18,276.65,276.18,276.65,598.0,270.3187,270.7788,270.3187,270.7788,598.0
2023-08-21 12:20:00,276.63,276.86,276.59,276.71,1200.0,270.7592,270.9843,270.72,270.8375,1200.0
2023-08-21 12:25:00,276.94,277.2,276.9,277.05,3939.0,271.0626,271.3171,271.0235,271.1703,3939.0
2023-08-21 12:30:00,277.04,277.13,277.02,277.02,700.0,271.1605,271.2486,271.1409,271.1409,700.0
2023-08-21 12:35:00,277.06,277.19,277.06,277.1,662.0,271.1801,271.3073,271.1801,271.2192,662.0
2023-08-21 12:40:00,277.2,277.2,276.79,276.99,2000.0,271.3171,271.3171,270.9158,271.1115,2000.0
2023-08-21 12:45:00,277.05,277.05,277.05,277.05,301.0,271.1703,271.1703,271.1703,271.1703,301.0
2023-08-21 12:50:00,277.18,277.18,276.95,276.95,907.0,271.2975,271.2975,271.0724,271.0724,907.0
2023-08-21 12:55:00,277.0,277.23,277.0,277.23,639.0,271.1213,271.3465,271.1213,271.3465,639.0
2023-08-21 13:00:00,277.13,277.13,276.94,276.95,703.0,271.2486,271.2486,271.0626,271.0724,703.0
2023-08-21 13:05:00,276.98,276.98,276.97,276.98,200.0,271.1018,271.1018,271.092,271.1018,200.0
2023-08-21 13:10:00,276.88,276.99,276.87,276.93,1445.0,271.0039,271.1115,270.9941,271.0528,1445.0
2023-08-21 13:15:00,276.88,276.98,276.87,276.89,1301.0,271.0039,271.1018,270.9941,271.0137,1301.0
2023-08-21 13:20:00,277.08,277.22,277.05,277.05,1469.0,271.1996,271.3367,271.1703,271.1703,1469.0
2023-08-21 13:25:00,277.19,277.31,277.19,277.22,400.0,271.3073,271.4248,271.3073,271.3367,400.0
2023-08-21 13:30:00,277.32,277.52,277.32,277.39,2619.0,271.4345,271.6303,271.4345,271.5031,2619.0
2023-08-21 13:35:00,277.41,277.46,277.4,277.46,200.0,271.5226,271.5716,271.5128,271.5716,200.0
2023-08-21 13:40:00,277.47,277.74,277.46,277.69,607.0,271.5814,271.8456,271.5716,271.7967,607.0
2023-08-21 13:45:00,277.69,277.71,277.46,277.46,1910.0,271.7967,271.8163,271.5716,271.5716,1910.0
2023-08-21 13:50:00,277.55,277.55,277.44,277.44,300.0,271.6597,271.6597,271.552,271.552,300.0
2023-08-21 13:55:00,277.3,277.32,277.19,277.19,700.0,271.415,271.4345,271.3073,271.3073,700.0
2023-08-21 14:00:00,277.31,277.43,277.29,277.31,670.0,271.4248,271.5422,271.4052,271.4248,670.0
2023-08-21 14:05:00,277.35,277.35,277.25,277.25,300.0,271.4639,271.4639,271.366,271.366,300.0
2023-08-21 14:10:00,277.25,277.25,277.25,277.25,0.0,271.366,271.366,271.366,271.366,0.0
2023-08-21 14:15:00,277.3,277.38,277.3,277.38,200.0,271.415,271.4933,271.415,271.4933,200.0
2023-08-21 14:20:00,277.31,277.31,277.02,277.03,3638.0,271.4248,271.4248,271.1409,271.1507,3638.0
2023-08-21 14:25:00,277.0,277.0,276.63,276.63,1104.0,271.1213,271.1213,270.7592,270.7592,1104.0
2023-08-21 14:30:00,276.79,276.9,276.79,276.89,857.0,270.9158,271.0235,270.9158,271.0137,857.0
2023-08-21 14:35:00,276.88,277.12,276.88,277.04,1372.0,271.0039,271.2388,271.0039,271.1605,1372.0
2023-08-21 14:40:00,277.09,277.13,277.02,277.13,700.0,271.2094,271.2486,271.1409,271.2486,700.0
2023-08-21 14:45:00,277.06,277.29,277.05,277.29,749.0,271.1801,271.4052,271.1703,271.4052,749.0
2023-08-21 14:50:00,277.27,277.31,277.13,277.17,2008.0,271.3856,271.4248,271.2486,271.2877,2008.0
2023-08-21 14:55:00,277.11,277.2,277.09,277.2,1340.0,271.229,271.3171,271.2094,271.3171,1340.0
2023-08-21 15:00:00,277.19,277.5,277.18,277.4,3147.0,271.3073,271.6107,271.2975,271.5128,3147.0
2023-08-21 15:05:00,277.49,277.5,277.31,277.41,901.0,271.6009,271.6107,271.4248,271.5226,901.0
2023-08-21 15:10:00,277.36,277.49,277.28,277.41,1444.0,271.4737,271.6009,271.3954,271.5226,1444.0
2023-08-21 15:15:00,277.49,277.63,277.22,277.22,2375.0,271.6009,271.738,271.3367,271.3367,2375.0
2023-08-21 15:20:00,277.33,277.5,277.23,277.5,1993.0,271.4443,271.6107,271.3465,271.6107,1993.0
2023-08-21 15:25:00,277.44,277.56,277.42,277.48,2167.0,271.552,271.6694,271.5324,271.5911,2167.0
2023-08-21 15:30:00,277.45,277.63,277.4,277.63,3563.0,271.5618,271.738,271.5128,271.738,3563.0
2023-08-21 15:35:00,277.66,277.91,277.66,277.83,3771.0,271.7673,272.012,271.7673,271.9337,3771.0
2023-08-21 15:40:00,277.86,278.07,277.86,278.05,2338.0,271.9631,272.1686,271.9631,272.1491,2338.0
2023-08-21 15:45:00,277.88,278.0,277.62,277.64,2712.0,271.9827,272.1001,271.7282,271.7478,2712.0
2023-08-21 15:50:00,277.38,277.43,276.86,276.98,30687.0,271.4933,271.5422,270.9843,271.1018,30687.0
2023-08-21 15:55:00,276.93,277.21,276.65,277.18,30739.0,271.0528,271.3269,270.7788,271.2975,30739.0
2023-08-22 09:30:00,278.13,278.13,278.13,278.13,4273.0,272.2274,272.2274,272.2274,272.2274,4273.0
2023-08-22 09:35:00,278.88,278.88,278.54,278.54,508.0,272.9614,272.9614,272.6287,272.6287,508.0
2023-08-22 09:40:00,278.07,278.51,277.86,278.51,1037.0,272.1686,272.5993,271.9631,272.5993,1037.0
2023-08-22 09:45:00,278.07,278.07,277.42,277.43,300.0,272.1686,272.1686,271.5324,271.5422,300.0
2023-08-22 09:50:00,277.46,277.46,276.94,277.14,1511.0,271.5716,271.5716,271.0626,271.2584,1511.0
2023-08-22 09:55:00,277.29,277.29,276.93,276.95,931.0,271.4052,271.4052,271.0528,271.0724,931.0
2023-08-22 10:00:00,276.81,277.15,276.81,277.13,940.0,270.9354,271.2682,270.9354,271.2486,940.0
2023-08-22 10:05:00,277.45,277.48,277.07,277.2,1911.0,271.5618,271.5911,271.1898,271.3171,1911.0
2023-08-22 10:10:00,277.07,277.23,277.07,277.15,1291.0,271.1898,271.3465,271.1898,271.2682,1291.0
2023-08-22 10:15:00,277.06,277.07,276.64,276.74,3232.0,271.1801,271.1898,270.769,270.8669,3232.0
2023-08-22 10:20:00,276.57,276.57,276.13,276.23,2881.0,270.7005,270.7005,270.2698,270.3677,2881.0
2023-08-22 10:25:00,276.24,276.28,276.13,276.15,500.0,270.3775,270.4166,270.2698,270.2894,500.0
2023-08-22 10:30:00,276.19,276.8,276.19,276.64,4071.0,270.3285,270.9256,270.3285,270.769,4071.0
2023-08-22 10:35:00,276.68,276.98,276.68,276.98,500.0,270.8081,271.1018,270.8081,271.1018,500.0
2023-08-22 10:40:00,276.92,276.92,276.35,276.49,4499.0,271.043,271.043,270.4851,270.6222,4499.0
2023-08-22 10:45:00,276.49,276.7,276.49,276.69,710.0,270.6222,270.8277,270.6222,270.8179,710.0
2023-08-22 10:50:00,276.89,277.29,276.85,277.29,1516.0,271.0137,271.4052,270.9745,271.4052,1516.0
2023-08-22 10:55:00,277.25,277.26,277.0,277.18,8488.0,271.366,271.3758,271.1213,271.2975,8488.0
2023-08-22 11:00:00,277.12,277.23,276.68,276.69,3440.0,271.2388,271.3465,270.8081,270.8179,3440.0
2023-08-22 11:05:00,276.68,276.74,276.47,276.65,5019.0,270.8081,270.8669,270.6026,270.7788,5019.0
2023-08-22 11:10:00,276.72,276.72,276.54,276.64,2520.0,270.8473,270.8473,270.6711,270.769,2520.0
2023-08-22 11:15:00,276.62,277.33,276.61,277.33,6008.0,270.7494,271.4443,270.7396,271.4443,6008.0
2023-08-22 11:20:00,277.35,277.4,277.35,277.4,800.0,271.4639,271.5128,271.4639,271.5128,800.0
2023-08-22 11:25:00,277.47,277.48,277.37,277.37,440.0,271.5814,271.5911,271.4835,271.4835,440.0
2023-08-22 11:30:00,277.48,277.68,277.35,277.4,4556.0,271.5911,271.7869,271.4639,271.5128,4556.0
2023-08-22 11:35:00,277.4,277.4,276.99,277.1,1957.0,271.5128,271.5128,271.1115,271.2192,1957.0
2023-08-22 11:40:00,277.11,277.11,277.1,277.1,400.0,271.229,271.229,271.2192,271.2192,400.0
2023-08-22 11:45:00,277.09,277.14,276.92,277.04,5187.0,271.2094,271.2584,271.043,271.1605,5187.0
2023-08-22 11:50:00,277.04,277.28,277.02,277.28,4875.0,271.1605,271.3954,271.1409,271.3954,4875.0
2023-08-22 11:55:00,277.31,277.45,277.23,277.37,1721.0,271.4248,271.5618,271.3465,271.4835,1721.0
2023-08-22 12:00:00,277.51,277.51,277.27,277.33,2108.0,271.6205,271.6205,271.3856,271.4443,2108.0
2023-08-22 12:05:00,277.37,277.71,277.37,277.71,1564.0,271.4835,271.8163,271.4835,271.8163,1564.0
2023-08-22 12:10:00,277.63,277.63,277.19,277.19,3556.0,271.738,271.738,271.3073,271.3073,3556.0
2023-08-22 12:15:00,277.18,277.19,276.73,276.88,4681.0,271.2975,271.3073,270.8571,271.0039,4681.0
2023-08-22 12:20:00,276.89,277.25,276.89,277.12,3713.0,271.0137,271.366,271.0137,271.2388,3713.0
2023-08-22 12:25:00,277.22,277.52,277.22,277.52,914.0,271.3367,271.6303,271.3367,271.6303,914.0
2023-08-22 12:30:00,277.46,277.61,277.22,277.22,1678.0,271.5716,271.7184,271.3367,271.3367,1678.0
2023-08-22 12:35:00,277.39,277.51,277.39,277.51,800.0,271.5031,271.6205,271.5031,271.6205,800.0
2023-08-22 12:40:00,277.45,277.45,277.29,277.33,1932.0,271.5618,271.5618,271.4052,271.4443,1932.0
2023-08-22 12:45:00,277.38,277.44,277.29,277.36,1184.0,271.4933,271.552,271.4052,271.4737,1184.0
2023-08-22 12:50:00,277.36,277.38,277.36,277.37,300.0,271.4737,271.4933,271.4737,271.4835,300.0
2023-08-22 12:55:00,277.36,277.43,276.93,276.93,4459.0,271.4737,271.5422,271.0528,271.0528,4459.0
2023-08-22 13:00:00,276.82,276.99,276.64,276.64,1100.0,270.9452,271.1115,270.769,270.769,1100.0
2023-08-22 13:05:00,276.72,276.89,276.52,276.89,1802.0,270.8473,271.0137,270.6515,271.0137,1802.0
2023-08-22 13:10:00,276.87,276.91,276.69,276.69,1292.0,270.9941,271.0332,270.8179,270.8179,1292.0
2023-08-22 13:15:00,276.69,276.88,276.65,276.65,2262.0,270.8179,271.0039,270.7788,270.7788,2262.0
2023-08-22 13:20:00,276.69,276.85,276.69,276.83,527.0,270.8179,270.9745,270.8179,270.9549,527.0
2023-08-22 13:25:00,276.88,276.88,276.88,276.88,328.0,271.0039,271.0039,271.0039,271.0039,328.0
2023-08-22 13:30:00,276.77,276.9,276.76,276.9,1911.0,270.8962,271.0235,270.8864,271.0235,1911.0
2023-08-22 13:35:00,277.01,277.01,276.85,276.9,1026.0,271.1311,271.1311,270.9745,271.0235,1026.0
2023-08-22 13:40:00,276.88,276.88,276.87,276.87,200.0,271.0039,271.0039,270.9941,270.9941,200.0
2023-08-22 13:45:00,276.85,276.93,276.78,276.85,2201.0,270.9745,271.0528,270.906,270.9745,2201.0
2023-08-22 13:50:00,276.77,276.77,276.7,276.7,600.0,270.8962,270.8962,270.8277,270.8277,600.0
2023-08-22 13:55:00,276.85,276.88,276.85,276.88,331.0,270.9745,271.0039,270.9745,271.0039,331.0
2023-08-22 14:00:00,277.09,277.1,276.93,277.06,2348.0,271.2094,271.2192,271.0528,271.1801,2348.0
2023-08-22 14:05:00,277.04,277.1,277.0,277.05,1108.0,271.1605,271.2192,271.1213,271.1703,1108.0
2023-08-22 14:10:00,276.97,276.98,276.63,276.63,3046.0,271.092,271.1018,270.7592,270.7592,3046.0
2023-08-22 14:15:00,276.6,276.67,276.47,276.47,1818.0,270.7298,270.7983,270.6026,270.6026,1818.0
2023-08-22 14:20:00,276.51,276.74,276.51,276.7,844.0,270.6417,270.8669,270.6417,270.8277,844.0
2023-08-22 14:25:00,276.65,276.84,276.65,276.84,2478.0,270.7788,270.9647,270.7788,270.9647,2478.0
2023-08-22 14:30:00,277.02,277.12,277.02,277.12,5633.0,271.1409,271.2388,271.1409,271.2388,5633.0
2023-08-22 14:35:00,277.19,277.2,276.95,276.98,2856.0,271.3073,271.3171,271.0724,271.1018,2856.0
2023-08-22 14:40:00,276.87,276.87,276.5,276.5,1071.0,270.9941,270.9941,270.6319,270.6319,1071.0
2023-08-22 14:45:00,276.6,276.68,276.45,276.6,2093.0,270.7298,270.8081,270.583,270.7298,2093.0
2023-08-22 14:50:00,276.7,276.87,276.69,276.8,2315.0,270.8277,270.9941,270.8179,270.9256,2315.0
2023-08-22 14:55:00,276.75,276.8,276.63,276.8,1191.0,270.8766,270.9256,270.7592,270.9256,1191.0
2023-08-22 15:00:00,276.83,276.85,276.64,276.64,1000.0,270.9549,270.9745,270.769,270.769,1000.0
2023-08-22 15:05:00,276.71,276.85,276.71,276.79,1215.0,270.8375,270.9745,270.8375,270.9158,1215.0
2023-08-22 15:10:00,276.92,276.93,276.76,276.83,2114.0,271.043,271.0528,270.8864,270.9549,2114.0
2023-08-22 15:15:00,276.85,276.88,276.67,276.67,3688.0,270.9745,271.0039,270.7983,270.7983,3688.0
2023-08-22 15:20:00,276.65,276.82,276.56,276.56,3453.0,270.7788,270.9452,270.6907,270.6907,3453.0
2023-08-22 15:25:00,276.66,276.7,276.4,276.5,4582.0,270.7886,270.8277,270.5341,270.6319,4582.0
2023-08-22 15:30:00,276.52,276.52,276.15,276.18,3962.0,270.6515,270.6515,270.2894,270.3187,3962.0
2023-08-22 15:35:00,276.17,276.18,275.91,276.01,2718.0,270.3089,270.3187,270.0545,270.1523,2718.0
2023-08-22 15:40:00,276.04,276.04,275.75,275.75,3429.0,270.1817,270.1817,269.8979,269.8979,3429.0
2023-08-22 15:45:00,275.82,276.02,275.81,275.92,3061.0,269.9664,270.1621,269.9566,270.0643,3061.0
2023-08-22 15:50:00,275.87,276.11,275.54,276.11,21138.0,270.0153,270.2502,269.6923,270.2502,21138.0
2023-08-22 15:55:00,276.1,276.49,275.74,275.89,52368.0,270.2404,270.6222,269.8881,270.0349,52368.0
2023-08-23 09:30:00,276.74,276.74,276.74,276.74,4569.0,270.8669,270.8669,270.8669,270.8669,4569.0
2023-08-23 09:35:00,276.75,277.23,276.74,276.78,1500.0,270.8766,271.3465,270.8669,270.906,1500.0
2023-08-23 09:40:00,276.78,276.99,276.77,276.99,300.0,270.906,271.1115,270.8962,271.1115,300.0
2023-08-23 09:45:00,276.78,276.78,275.86,275.99,4205.0,270.906,270.906,270.0055,270.1328,4205.0
2023-08-23 09:50:00,275.77,276.58,275.63,276.1,4982.0,269.9174,270.7102,269.7804,270.2404,4982.0
2023-08-23 09:55:00,276.29,276.6,276.04,276.34,4276.0,270.4264,270.7298,270.1817,270.4753,4276.0
2023-08-23 10:00:00,276.42,277.51,276.42,277.07,3512.0,270.5536,271.6205,270.5536,271.1898,3512.0
2023-08-23 10:05:00,277.06,277.2,276.89,276.89,602.0,271.1801,271.3171,271.0137,271.0137,602.0
2023-08-23 10:10:00,277.12,277.12,276.71,276.82,4367.0,271.2388,271.2388,270.8375,270.9452,4367.0
2023-08-23 10:15:00,276.9,276.98,276.67,276.67,4643.0,271.0235,271.1018,270.7983,270.7983,4643.0
2023-08-23 10:20:00,276.49,276.66,276.43,276.49,1901.0,270.6222,270.7886,270.5634,270.6222,1901.0
2023-08-23 10:25:00,276.61,276.65,276.37,276.52,2014.0,270.7396,270.7788,270.5047,270.6515,2014.0
2023-08-23 10:30:00,276.37,276.61,276.31,276.56,3654.0,270.5047,270.7396,270.446,270.6907,3654.0
2023-08-23 10:35:00,276.59,276.62,276.25,276.26,1268.0,270.72,270.7494,270.3873,270.397,1268.0
2023-08-23 10:40:00,276.35,277.0,276.35,276.85,15278.0,270.4851,271.1213,270.4851,270.9745,15278.0
2023-08-23 10:45:00,276.89,277.3,276.89,277.3,3096.0,271.0137,271.415,271.0137,271.415,3096.0
2023-08-23 10:50:00,277.31,277.58,277.17,277.48,1474.0,271.4248,271.689,271.2877,271.5911,1474.0
2023-08-23 10:55:00,277.49,277.54,277.13,277.28,2400.0,271.6009,271.6499,271.2486,271.3954,2400.0
2023-08-23 11:00:00,277.25,277.26,276.96,277.1,1700.0,271.366,271.3758,271.0822,271.2192,1700.0
2023-08-23 11:05:00,277.07,277.19,276.89,277.19,1787.0,271.1898,271.3073,271.0137,271.3073,1787.0
2023-08-23 11:10:00,277.2,277.26,277.08,277.08,2590.0,271.3171,271.3758,271.1996,271.1996,2590.0
2023-08-23 11:15:00,277.08,277.09,276.85,276.86,2504.0,271.1996,271.2094,270.9745,270.9843,2504.0
2023-08-23 11:20:00,276.83,276.94,276.7,276.7,1100.0,270.9549,271.0626,270.8277,270.8277,1100.0
2023-08-23 11:25:00,276.53,277.07,276.53,276.93,2436.0,270.6613,271.1898,270.6613,271.0528,2436.0
2023-08-23 11:30:00,276.94,277.0,276.81,276.81,1268.0,271.0626,271.1213,270.9354,270.9354,1268.0
2023-08-23 11:35:00,276.81,276.81,276.11,276.24,3217.0,270.9354,270.9354,270.2502,270.3775,3217.0
2023-08-23 11:40:00,276.23,276.35,276.07,276.07,1907.0,270.3677,270.4851,270.2111,270.2111,1907.0
2023-08-23 11:45:00,276.08,276.55,275.99,276.55,9220.0,270.2209,270.6809,270.1328,270.6809,9220.0
2023-08-23 11:50:00,276.68,276.94,276.68,276.75,2000.0,270.8081,271.0626,270.8081,270.8766,2000.0
2023-08-23 11:55:00,276.87,277.18,276.86,276.9,2390.0,270.9941,271.2975,270.9843,271.0235,2390.0
2023-08-23 12:00:00,277.0,277.0,276.86,276.87,700.0,271.1213,271.1213,270.9843,270.9941,700.0
2023-08-23 12:05:00,276.65,277.01,276.6,276.91,4394.0,270.7788,271.1311,270.7298,271.0332,4394.0
2023-08-23 12:10:00,276.98,277.11,276.97,277.04,1107.0,271.1018,271.229,271.092,271.1605,1107.0
2023-08-23 12:15:00,277.08,277.09,276.96,277.09,1169.0,271.1996,271.2094,271.0822,271.2094,1169.0
2023-08-23 12:20:00,277.16,277.22,277.16,277.18,1002.0,271.2779,271.3367,271.2779,271.2975,1002.0
2023-08-23 12:25:00,277.07,277.11,276.92,276.96,1289.0,271.1898,271.229,271.043,271.0822,1289.0
2023-08-23 12:30:00,276.92,277.12,276.92,277.1,1965.0,271.043,271.2388,271.043,271.2192,1965.0
2023-08-23 12:35:00,277.14,277.15,277.07,277.09,1445.0,271.2584,271.2682,271.1898,271.2094,1445.0
2023-08-23 12:40:00,277.1,277.33,277.01,277.33,3909.0,271.2192,271.4443,271.1311,271.4443,3909.0
2023-08-23 12:45:00,277.42,277.48,277.42,277.46,804.0,271.5324,271.5911,271.5324,271.5716,804.0
2023-08-23 12:50:00,277.5,277.55,277.46,277.55,625.0,271.6107,271.6597,271.5716,271.6597,625.0
2023-08-23 12:55:00,277.59,277.66,277.51,277.51,2295.0,271.6988,271.7673,271.6205,271.6205,2295.0
2023-08-23 13:00:00,277.53,277.67,277.53,277.67,2191.0,271.6401,271.7771,271.6401,271.7771,2191.0
2023-08-23 13:05:00,277.71,277.79,277.64,277.79,1612.0,271.8163,271.8946,271.7478,271.8946,1612.0
2023-08-23 13:10:00,277.62,277.62,277.45,277.56,3948.0,271.7282,271.7282,271.5618,271.6694,3948.0
2023-08-23 13:15:00,277.63,277.9,277.62,277.73,3203.0,271.738,272.0022,271.7282,271.8358,3203.0
2023-08-23 13:20:00,277.88,277.9,277.88,277.9,318.0,271.9827,272.0022,271.9827,272.0022,318.0
2023-08-23 13:25:00,278.01,278.11,278.01,278.05,2284.0,272.1099,272.2078,272.1099,272.1491,2284.0
2023-08-23 13:30:00,278.05,278.15,278.04,278.15,510.0,272.1491,272.2469,272.1393,272.2469,510.0
2023-08-23 13:35:00,278.07,278.07,277.64,277.91,4784.0,272.1686,272.1686,271.7478,272.012,4784.0
2023-08-23 13:40:00,277.87,277.87,277.56,277.79,1319.0,271.9729,271.9729,271.6694,271.8946,1319.0
2023-08-23 13:45:00,277.81,277.89,277.68,277.87,3170.0,271.9141,271.9924,271.7869,271.9729,3170.0
2023-08-23 13:50:00,277.91,277.91,277.83,277.83,300.0,272.012,272.012,271.9337,271.9337,300.0
2023-08-23 13:55:00,277.9,278.02,277.9,278.02,1199.0,272.0022,272.1197,272.0022,272.1197,1199.0
2023-08-23 14:00:00,277.96,277.97,277.89,277.97,1415.0,272.061,272.0707,271.9924,272.0707,1415.0
2023-08-23 14:05:00,277.92,277.93,277.89,277.89,911.0,272.0218,272.0316,271.9924,271.9924,911.0
2023-08-23 14:10:00,277.8,277.83,277.68,277.68,1085.0,271.9044,271.9337,271.7869,271.7869,1085.0
2023-08-23 14:15:00,277.69,277.83,277.42,277.43,3179.0,271.7967,271.9337,271.5324,271.5422,3179.0
2023-08-23 14:20:00,277.41,277.41,277.17,277.25,2499.0,271.5226,271.5226,271.2877,271.366,2499.0
2023-08-23 14:25:00,277.31,277.49,277.31,277.39,1736.0,271.4248,271.6009,271.4248,271.5031,1736.0
2023-08-23 14:30:00,277.33,277.44,277.32,277.44,2279.0,271.4443,271.552,271.4345,271.552,2279.0
2023-08-23 14:35:00,277.33,277.43,277.23,277.43,2083.0,271.4443,271.5422,271.3465,271.5422,2083.0
2023-08-23 14:40:00,277.43,277.54,277.42,277.51,2887.0,271.5422,271.6499,271.5324,271.6205,2887.0
2023-08-23 14:45:00,277.5,277.88,277.45,277.81,5397.0,271.6107,271.9827,271.5618,271.9141,5397.0
2023-08-23 14:50:00,277.72,277.87,277.7,277.86,1760.0,271.8261,271.9729,271.8065,271.9631,1760.0
2023-08-23 14:55:00,277.93,277.93,277.75,277.75,631.0,272.0316,272.0316,271.8554,271.8554,631.0
2023-08-23 15:00:00,277.68,277.81,277.66,277.74,2145.0,271.7869,271.9141,271.7673,271.8456,2145.0
2023-08-23 15:05:00,277.81,278.04,277.81,277.89,1510.0,271.9141,272.1393,271.9141,271.9924,1510.0
2023-08-23 15:10:00,277.91,277.91,277.65,277.78,1407.0,272.012,272.012,271.7575,271.8848,1407.0
2023-08-23 15:15:00,277.72,277.9,277.64,277.8,3320.0,271.8261,272.0022,271.7478,271.9044,3320.0
2023-08-23 15:20:00,277.67,277.8,277.64,277.73,1998.0,271.7771,271.9044,271.7478,271.8358,1998.0
2023-08-23 15:25:00,277.74,277.89,277.7,277.89,2979.0,271.8456,271.9924,271.8065,271.9924,2979.0
2023-08-23 15:30:00,277.89,277.9,277.74,277.85,4009.0,271.9924,272.0022,271.8456,271.9533,4009.0
2023-08-23 15:35:00,277.84,277.91,277.69,277.89,6162.0,271.9435,272.012,271.7967,271.9924,6162.0
2023-08-23 15:40:00,277.8,277.88,277.67,277.88,3290.0,271.9044,271.9827,271.7771,271.9827,3290.0
2023-08-23 15:45:00,277.86,277.9,277.6,277.61,8404.0,271.9631,272.0022,271.7086,271.7184,8404.0
2023-08-23 15:50:00,277.66,277.66,277.11,277.31,11344.0,271.7673,271.7673,271.229,271.4248,11344.0
2023-08-23 15:55:00,277.23,277.85,277.18,277.85,41876.0,271.3465,271.9533,271.2975,271.9533,41876.0
2023-08-24 09:30:00,278.39,278.77,277.8,278.77,6596.0,272.4818,272.8538,271.9044,272.8538,6596.0
2023-08-24 09:35:00,278.45,279.0,278.44,278.68,918.0,272.5406,273.0789,272.5308,272.7657,918.0
2023-08-24 09:40:00,279.0,279.38,278.69,278.69,711.0,273.0789,273.4508,272.7755,272.7755,711.0
2023-08-24 09:45:00,279.04,279.25,278.66,278.83,2726.0,273.118,273.3236,272.7461,272.9125,2726.0
2023-08-24 09:50:00,278.93,279.23,278.74,279.05,1257.0,273.0104,273.304,272.8244,273.1278,1257.0
2023-08-24 09:55:00,279.02,279.92,279.02,279.92,2364.0,273.0985,273.9794,273.0985,273.9794,2364.0
2023-08-24 10:00:00,279.81,279.83,279.3,279.3,1724.0,273.8717,273.8913,273.3725,273.3725,1724.0
2023-08-24 10:05:00,279.29,279.29,278.67,278.8,1558.0,273.3627,273.3627,272.7559,272.8831,1558.0
2023-08-24 10:10:00,278.54,278.59,278.37,278.5,1300.0,272.6287,272.6776,272.4623,272.5895,1300.0
2023-08-24 10:15:00,278.16,278.24,278.01,278.03,3369.0,272.2567,272.335,272.1099,272.1295,3369.0
2023-08-24 10:20:00,278.19,278.28,277.24,277.28,2820.0,272.2861,272.3742,271.3562,271.3954,2820.0
2023-08-24 10:25:00,277.15,277.71,277.15,277.39,1300.0,271.2682,271.8163,271.2682,271.5031,1300.0
2023-08-24 10:30:00,277.33,277.33,277.33,277.33,100.0,271.4443,271.4443,271.4443,271.4443,100.0
2023-08-24 10:35:00,277.39,277.39,277.1,277.11,300.0,271.5031,271.5031,271.2192,271.229,300.0
2023-08-24 10:40:00,277.27,277.27,277.04,277.27,1557.0,271.3856,271.3856,271.1605,271.3856,1557.0
2023-08-24 10:45:00,277.4,277.63,277.4,277.51,300.0,271.5128,271.738,271.5128,271.6205,300.0
2023-08-24 10:50:00,277.55,277.55,277.55,277.55,100.0,271.6597,271.6597,271.6597,271.6597,100.0
2023-08-24 10:55:00,277.55,277.83,277.19,277.2,3188.0,271.6597,271.9337,271.3073,271.3171,3188.0
2023-08-24 11:00:00,276.99,277.33,276.87,277.15,2800.0,271.1115,271.4443,270.9941,271.2682,2800.0
2023-08-24 11:05:00,277.4,277.4,277.4,277.4,142.0,271.5128,271.5128,271.5128,271.5128,142.0
2023-08-24 11:10:00,277.34,277.36,277.15,277.36,1821.0,271.4541,271.4737,271.2682,271.4737,1821.0
2023-08-24 11:15:00,277.37,277.58,277.07,277.07,1065.0,271.4835,271.689,271.1898,271.1898,1065.0
2023-08-24 11:20:00,277.06,277.16,276.98,277.16,1806.0,271.1801,271.2779,271.1018,271.2779,1806.0
2023-08-24 11:25:00,276.98,277.21,276.87,277.21,1556.0,271.1018,271.3269,270.9941,271.3269,1556.0
2023-08-24 11:30:00,277.06,277.08,277.04,277.07,695.0,271.1801,271.1996,271.1605,271.1898,695.0
2023-08-24 11:35:00,277.07,277.08,276.92,276.93,991.0,271.1898,271.1996,271.043,271.0528,991.0
2023-08-24 11:40:00,276.93,277.13,276.85,276.86,2151.0,271.0528,271.2486,270.9745,270.9843,2151.0
2023-08-24 11:45:00,276.81,276.82,276.34,276.38,2343.0,270.9354,270.9452,270.4753,270.5145,2343.0
2023-08-24 11:50:00,276.23,276.27,276.11,276.27,1311.0,270.3677,270.4068,270.2502,270.4068,1311.0
2023-08-24 11:55:00,276.38,276.52,276.22,276.31,1558.0,270.5145,270.6515,270.3579,270.446,1558.0
2023-08-24 12:00:00,276.24,276.35,275.88,275.88,2733.0,270.3775,270.4851,270.0251,270.0251,2733.0
2023-08-24 12:05:00,275.97,276.12,275.94,276.02,1159.0,270.1132,270.26,270.0838,270.1621,1159.0
2023-08-24 12:10:00,276.03,276.11,276.02,276.1,1318.0,270.1719,270.2502,270.1621,270.2404,1318.0
2023-08-24 12:15:00,276.02,276.02,275.95,276.01,527.0,270.1621,270.1621,270.0936,270.1523,527.0
2023-08-24 12:20:00,275.97,276.13,275.93,275.94,2000.0,270.1132,270.2698,270.074,270.0838,2000.0
2023-08-24 12:25:00,275.94,276.21,275.81,276.1,4808.0,270.0838,270.3481,269.9566,270.2404,4808.0
2023-08-24 12:30:00,276.11,276.13,276.04,276.05,500.0,270.2502,270.2698,270.1817,270.1915,500.0
2023-08-24 12:35:00,276.04,276.3,276.03,276.28,1098.0,270.1817,270.4362,270.1719,270.4166,1098.0
2023-08-24 12:40:00,276.3,276.61,276.3,276.5,2647.0,270.4362,270.7396,270.4362,270.6319,2647.0
2023-08-24 12:45:00,276.5,276.74,276.5,276.73,1000.0,270.6319,270.8669,270.6319,270.8571,1000.0
2023-08-24 12:50:00,276.57,276.72,276.53,276.53,1025.0,270.7005,270.8473,270.6613,270.6613,1025.0
2023-08-24 12:55:00,276.63,276.63,276.25,276.25,2562.0,270.7592,270.7592,270.3873,270.3873,2562.0
2023-08-24 13:00:00,276.08,276.08,275.84,275.84,1115.0,270.2209,270.2209,269.986,269.986,1115.0
2023-08-24 13:05:00,275.97,276.1,275.97,276.1,1639.0,270.1132,270.2404,270.1132,270.2404,1639.0
2023-08-24 13:10:00,276.0,276.0,275.84,275.89,1525.0,270.1426,270.1426,269.986,270.0349,1525.0
2023-08-24 13:15:00,275.93,275.97,275.78,275.78,793.0,270.074,270.1132,269.9272,269.9272,793.0
2023-08-24 13:20:00,275.97,276.26,275.97,276.25,1400.0,270.1132,270.397,270.1132,270.3873,1400.0
2023-08-24 13:25:00,276.13,276.2,276.08,276.2,1204.0,270.2698,270.3383,270.2209,270.3383,1204.0
2023-08-24 13:30:00,276.03,276.31,276.02,276.02,2057.0,270.1719,270.446,270.1621,270.1621,2057.0
2023-08-24 13:35:00,276.01,276.13,276.01,276.13,500.0,270.1523,270.2698,270.1523,270.2698,500.0
2023-08-24 13:40:00,276.23,276.4,276.23,276.31,1200.0,270.3677,270.5341,270.3677,270.446,1200.0
2023-08-24 13:45:00,276.28,276.28,276.28,276.28,100.0,270.4166,270.4166,270.4166,270.4166,100.0
2023-08-24 13:50:00,276.06,276.06,275.71,275.71,2668.0,270.2013,270.2013,269.8587,269.8587,2668.0
2023-08-24 13:55:00,275.6,276.26,275.6,276.26,2200.0,269.751,270.397,269.751,270.397,2200.0
2023-08-24 14:00:00,276.33,276.33,276.3,276.32,1637.0,270.4656,270.4656,270.4362,270.4558,1637.0
2023-08-24 14:05:00,276.32,276.42,276.17,276.19,1634.0,270.4558,270.5536,270.3089,270.3285,1634.0
2023-08-24 14:10:00,276.22,276.45,276.2,276.45,800.0,270.3579,270.583,270.3383,270.583,800.0
2023-08-24 14:15:00,276.35,276.35,276.08,276.08,1804.0,270.4851,270.4851,270.2209,270.2209,1804.0
2023-08-24 14:20:00,276.18,276.41,276.05,276.4,2013.0,270.3187,270.5439,270.1915,270.5341,2013.0
2023-08-24 14:25:00,276.25,276.26,276.11,276.23,2023.0,270.3873,270.397,270.2502,270.3677,2023.0
2023-08-24 14:30:00,276.28,276.34,276.08,276.08,1202.0,270.4166,270.4753,270.2209,270.2209,1202.0
2023-08-24 14:35:00,276.11,276.11,275.83,276.02,2545.0,270.2502,270.2502,269.9762,270.1621,2545.0
2023-08-24 14:40:00,275.88,276.01,275.87,275.9,1401.0,270.0251,270.1523,270.0153,270.0447,1401.0
2023-08-24 14:45:00,275.94,276.25,275.94,276.07,1534.0,270.0838,270.3873,270.0838,270.2111,1534.0
2023-08-24 14:50:00,276.13,276.16,275.88,275.97,2168.0,270.2698,270.2992,270.0251,270.1132,2168.0
2023-08-24 14:55:00,275.93,276.32,275.88,276.23,1809.0,270.074,270.4558,270.0251,270.3677,1809.0
2023-08-24 15:00:00,276.2,276.2,275.99,275.99,786.0,270.3383,270.3383,270.1328,270.1328,786.0
2023-08-24 15:05:00,276.05,276.05,275.77,275.93,2738.0,270.1915,270.1915,269.9174,270.074,2738.0
2023-08-24 15:10:00,275.99,276.25,275.99,276.25,1129.0,270.1328,270.3873,270.1328,270.3873,1129.0
2023-08-24 15:15:00,276.28,276.28,276.04,276.21,1735.0,270.4166,270.4166,270.1817,270.3481,1735.0
2023-08-24 15:20:00,276.16,276.23,275.87,275.93,1623.0,270.2992,270.3677,270.0153,270.074,1623.0
2023-08-24 15:25:00,275.98,276.15,275.97,276.09,1063.0,270.123,270.2894,270.1132,270.2306,1063.0
2023-08-24 15:30:00,276.0,276.2,276.0,276.2,2331.0,270.1426,270.3383,270.1426,270.3383,2331.0
2023-08-24 15:35:00,276.21,276.21,275.96,275.96,3639.0,270.3481,270.3481,270.1034,270.1034,3639.0
2023-08-24 15:40:00,275.96,275.96,275.73,275.94,3100.0,270.1034,270.1034,269.8783,270.0838,3100.0
2023-08-24 15:45:00,275.89,275.89,275.48,275.56,4343.0,270.0349,270.0349,269.6336,269.7119,4343.0
2023-08-24 15:50:00,275.6,276.04,275.6,275.96,5069.0,269.751,270.1817,269.751,270.1034,5069.0
2023-08-24 15:55:00,275.96,276.14,275.58,275.63,28276.0,270.1034,270.2796,269.7315,269.7804,28276.0
2023-08-25 09:30:00,276.79,278.18,276.79,278.18,5523.0,270.9158,272.2763,270.9158,272.2763,5523.0
2023-08-25 09:35:00,278.38,278.72,278.0,278.39,1113.0,272.472,272.8048,272.1001,272.4818,1113.0
2023-08-25 09:40:00,278.38,278.56,277.99,278.27,1580.0,272.472,272.6482,272.0903,272.3644,1580.0
2023-08-25 09:45:00,278.1,278.33,278.06,278.17,1038.0,272.198,272.4231,272.1588,272.2665,1038.0
2023-08-25 09:50:00,277.92,277.92,277.54,277.54,2000.0,272.0218,272.0218,271.6499,271.6499,2000.0
2023-08-25 09:55:00,277.19,277.65,277.16,277.47,1474.0,271.3073,271.7575,271.2779,271.5814,1474.0
2023-08-25 10:00:00,277.43,278.42,277.43,277.96,3451.0,271.5422,272.5112,271.5422,272.061,3451.0
2023-08-25 10:05:00,277.88,278.35,277.45,277.69,2551.0,271.9827,272.4427,271.5618,271.7967,2551.0
2023-08-25 10:10:00,277.82,278.45,277.82,278.45,2220.0,271.9239,272.5406,271.9239,272.5406,2220.0
2023-08-25 10:15:00,278.52,279.02,278.1,278.1,3527.0,272.6091,273.0985,272.198,272.198,3527.0
2023-08-25 10:20:00,278.01,278.01,277.67,277.77,600.0,272.1099,272.1099,271.7771,271.875,600.0
2023-08-25 10:25:00,277.73,277.77,277.45,277.76,7628.0,271.8358,271.875,271.5618,271.8652,7628.0
2023-08-25 10:30:00,277.61,277.61,277.27,277.27,800.0,271.7184,271.7184,271.3856,271.3856,800.0
2023-08-25 10:35:00,277.27,277.55,277.27,277.49,1016.0,271.3856,271.6597,271.3856,271.6009,1016.0
2023-08-25 10:40:00,277.5,277.5,276.97,277.19,9709.0,271.6107,271.6107,271.092,271.3073,9709.0
2023-08-25 10:45:00,276.98,277.05,276.79,276.98,1709.0,271.1018,271.1703,270.9158,271.1018,1709.0
2023-08-25 10:50:00,277.04,277.2,276.96,276.96,1620.0,271.1605,271.3171,271.0822,271.0822,1620.0
2023-08-25 10:55:00,276.92,277.4,276.92,277.26,1138.0,271.043,271.5128,271.043,271.3758,1138.0
2023-08-25 11:00:00,277.31,277.33,277.0,277.16,2097.0,271.4248,271.4443,271.1213,271.2779,2097.0
2023-08-25 11:05:00,277.16,277.67,277.16,277.63,2351.0,271.2779,271.7771,271.2779,271.738,2351.0
2023-08-25 11:10:00,277.83,278.23,277.83,278.1,1300.0,271.9337,272.3252,271.9337,272.198,1300.0
2023-08-25 11:15:00,278.1,278.1,277.46,277.59,3561.0,272.198,272.198,271.5716,271.6988,3561.0
2023-08-25 11:20:00,277.58,277.84,277.58,277.61,1011.0,271.689,271.9435,271.689,271.7184,1011.0
2023-08-25 11:25:00,278.06,278.52,278.05,278.52,1101.0,272.1588,272.6091,272.1491,272.6091,1101.0
2023-08-25 11:30:00,278.42,278.46,278.25,278.46,1737.0,272.5112,272.5503,272.3448,272.5503,1737.0
2023-08-25 11:35:00,278.32,278.84,278.32,278.73,1501.0,272.4133,272.9223,272.4133,272.8146,1501.0
2023-08-25 11:40:00,278.61,278.7,278.3,278.36,1711.0,272.6972,272.7853,272.3937,272.4525,1711.0
2023-08-25 11:45:00,278.22,278.25,278.17,278.25,805.0,272.3154,272.3448,272.2665,272.3448,805.0
2023-08-25 11:50:00,278.08,278.43,278.06,278.13,7157.0,272.1784,272.521,272.1588,272.2274,7157.0
2023-08-25 11:55:00,278.15,278.17,277.91,278.05,4377.0,272.2469,272.2665,272.012,272.1491,4377.0
2023-08-25 12:00:00,278.06,278.22,277.94,277.99,1880.0,272.1588,272.3154,272.0414,272.0903,1880.0
2023-08-25 12:05:00,278.05,278.21,277.88,277.88,800.0,272.1491,272.3057,271.9827,271.9827,800.0
2023-08-25 12:10:00,277.89,278.39,277.87,278.18,1413.0,271.9924,272.4818,271.9729,272.2763,1413.0
2023-08-25 12:15:00,278.27,278.42,278.15,278.26,1300.0,272.3644,272.5112,272.2469,272.3546,1300.0
2023-08-25 12:20:00,278.36,278.77,278.29,278.77,1467.0,272.4525,272.8538,272.384,272.8538,1467.0
2023-08-25 12:25:00,278.84,278.87,278.72,278.87,800.0,272.9223,272.9516,272.8048,272.9516,800.0
2023-08-25 12:30:00,278.69,278.69,278.61,278.61,1805.0,272.7755,272.7755,272.6972,272.6972,1805.0
2023-08-25 12:35:00,278.65,278.76,278.65,278.76,424.0,272.7363,272.844,272.7363,272.844,424.0
2023-08-25 12:40:00,278.98,278.99,278.68,278.68,1300.0,273.0593,273.0691,272.7657,272.7657,1300.0
2023-08-25 12:45:00,278.54,278.6,278.26,278.26,1644.0,272.6287,272.6874,272.3546,272.3546,1644.0
2023-08-25 12:50:00,278.26,278.27,277.89,278.19,2093.0,272.3546,272.3644,271.9924,272.2861,2093.0
2023-08-25 12:55:00,278.07,278.28,278.07,278.28,500.0,272.1686,272.3742,272.1686,272.3742,500.0
2023-08-25 13:00:00,278.47,278.51,278.43,278.5,522.0,272.5601,272.5993,272.521,272.5895,522.0
2023-08-25 13:05:00,278.4,278.45,278.31,278.32,900.0,272.4916,272.5406,272.4035,272.4133,900.0
2023-08-25 13:10:00,278.38,278.49,278.27,278.39,5301.0,272.472,272.5797,272.3644,272.4818,5301.0
2023-08-25 13:15:00,278.44,278.44,278.23,278.31,2495.0,272.5308,272.5308,272.3252,272.4035,2495.0
2023-08-25 13:20:00,278.24,278.26,278.14,278.24,1221.0,272.335,272.3546,272.2371,272.335,1221.0
2023-08-25 13:25:00,278.2,278.5,278.16,278.5,1278.0,272.2959,272.5895,272.2567,272.5895,1278.0
2023-08-25 13:30:00,278.39,278.39,278.15,278.22,1100.0,272.4818,272.4818,272.2469,272.3154,1100.0
2023-08-25 13:35:00,278.15,278.15,277.94,277.99,1727.0,272.2469,272.2469,272.0414,272.0903,1727.0
2023-08-25 13:40:00,277.98,278.06,277.97,278.06,700.0,272.0805,272.1588,272.0707,272.1588,700.0
2023-08-25 13:45:00,277.94,278.15,277.94,278.07,1529.0,272.0414,272.2469,272.0414,272.1686,1529.0
2023-08-25 13:50:00,278.16,278.63,278.16,278.55,801.0,272.2567,272.7167,272.2567,272.6384,801.0
2023-08-25 13:55:00,278.66,278.72,278.53,278.71,2000.0,272.7461,272.8048,272.6189,272.795,2000.0
2023-08-25 14:00:00,278.83,278.98,278.75,278.89,2186.0,272.9125,273.0593,272.8342,272.9712,2186.0
2023-08-25 14:05:00,278.86,278.89,278.72,278.81,1149.0,272.9419,272.9712,272.8048,272.8929,1149.0
2023-08-25 14:10:00,278.71,278.9,278.71,278.85,1202.0,272.795,272.981,272.795,272.9321,1202.0
2023-08-25 14:15:00,278.75,278.76,278.47,278.67,2915.0,272.8342,272.844,272.5601,272.7559,2915.0
2023-08-25 14:20:00,278.82,278.86,278.82,278.86,400.0,272.9027,272.9419,272.9027,272.9419,400.0
2023-08-25 14:25:00,278.96,278.97,278.95,278.97,224.0,273.0397,273.0495,273.03,273.0495,224.0
2023-08-25 14:30:00,279.03,279.19,279.0,279.05,1700.0,273.1083,273.2649,273.0789,273.1278,1700.0
2023-08-25 14:35:00,279.04,279.18,279.04,279.05,2051.0,273.118,273.2551,273.118,273.1278,2051.0
2023-08-25 14:40:00,279.13,279.2,279.04,279.04,1501.0,273.2061,273.2746,273.118,273.118,1501.0
2023-08-25 14:45:00,279.11,279.38,279.03,279.38,2108.0,273.1866,273.4508,273.1083,273.4508,2108.0
2023-08-25 14:50:00,279.31,279.34,279.13,279.17,2262.0,273.3823,273.4117,273.2061,273.2453,2262.0
2023-08-25 14:55:00,279.29,279.83,279.29,279.8,1500.0,273.3627,273.8913,273.3627,273.8619,1500.0
2023-08-25 15:00:00,279.79,280.09,279.59,279.59,3510.0,273.8521,274.1458,273.6564,273.6564,3510.0
2023-08-25 15:05:00,279.69,279.69,279.4,279.4,700.0,273.7542,273.7542,273.4704,273.4704,700.0
2023-08-25 15:10:00,279.41,279.55,279.41,279.55,400.0,273.4802,273.6172,273.4802,273.6172,400.0
2023-08-25 15:15:00,279.48,279.51,279.36,279.36,1600.0,273.5487,273.5781,273.4312,273.4312,1600.0
2023-08-25 15:20:00,279.33,279.45,279.26,279.44,1000.0,273.4019,273.5193,273.3334,273.5096,1000.0
2023-08-25 15:25:00,279.46,279.49,279.24,279.25,1229.0,273.5291,273.5585,273.3138,273.3236,1229.0
2023-08-25 15:30:00,279.27,279.27,279.06,279.06,3577.0,273.3432,273.3432,273.1376,273.1376,3577.0
2023-08-25 15:35:00,279.05,279.05,278.78,278.82,3707.0,273.1278,273.1278,272.8636,272.9027,3707.0
2023-08-25 15:40:00,278.88,278.97,278.7,278.88,2874.0,272.9614,273.0495,272.7853,272.9614,2874.0
2023-08-25 15:45:00,278.98,278.99,278.59,278.68,7611.0,273.0593,273.0691,272.6776,272.7657,7611.0
2023-08-25 15:50:00,278.65,279.07,278.52,278.86,10916.0,272.7363,273.1474,272.6091,272.9419,10916.0
2023-08-25 15:55:00,278.94,279.04,278.37,278.77,29943.0,273.0202,273.118,272.4623,272.8538,29943.0
2023-08-28 09:30:00,278.87,279.98,278.87,279.86,4055.0,272.9516,274.0381,272.9516,273.9206,4055.0
2023-08-28 09:35:00,279.92,280.37,279.47,280.37,527.0,273.9794,274.4198,273.5389,274.4198,527.0
2023-08-28 09:40:00,280.02,280.02,280.01,280.02,100.0,274.0772,274.0772,274.0675,274.0772,100.0
2023-08-28 09:45:00,279.05,279.5,279.05,279.1,600.0,273.1278,273.5683,273.1278,273.1768,600.0
2023-08-28 09:50:00,278.85,279.2,278.59,279.2,1010.0,272.9321,273.2746,272.6776,273.2746,1010.0
2023-08-28 09:55:00,279.34,279.47,279.21,279.22,1270.0,273.4117,273.5389,273.2844,273.2942,1270.0
2023-08-28 10:00:00,279.22,280.23,279.09,280.14,2716.0,273.2942,274.2828,273.167,274.1947,2716.0
2023-08-28 10:05:00,280.15,280.68,280.14,280.68,3057.0,274.2045,274.7232,274.1947,274.7232,3057.0
2023-08-28 10:10:00,280.41,280.77,280.23,280.76,6277.0,274.459,274.8113,274.2828,274.8015,6277.0
2023-08-28 10:15:00,280.72,281.01,280.39,280.61,5709.0,274.7624,275.0462,274.4394,274.6547,5709.0
2023-08-28 10:20:00,280.51,280.66,280.21,280.66,1800.0,274.5568,274.7037,274.2632,274.7037,1800.0
2023-08-28 10:25:00,280.83,280.99,280.51,280.92,1216.0,274.8701,275.0267,274.5568,274.9581,1216.0
2023-08-28 10:30:00,280.79,280.79,280.05,280.32,1465.0,274.8309,274.8309,274.1066,274.3709,1465.0
2023-08-28 10:35:00,280.14,280.28,280.08,280.24,1975.0,274.1947,274.3317,274.136,274.2926,1975.0
2023-08-28 10:40:00,280.26,280.63,280.26,280.63,2311.0,274.3121,274.6743,274.3121,274.6743,2311.0
2023-08-28 10:45:00,280.58,280.72,280.57,280.61,1600.0,274.6254,274.7624,274.6156,274.6547,1600.0
2023-08-28 10:50:00,280.65,280.65,280.4,280.45,1100.0,274.6939,274.6939,274.4492,274.4981,1100.0
2023-08-28 10:55:00,280.53,281.26,280.4,281.26,960.0,274.5764,275.2909,274.4492,275.2909,960.0
2023-08-28 11:00:00,281.12,281.12,280.96,280.98,1112.0,275.1539,275.1539,274.9973,275.0169,1112.0
2023-08-28 11:05:00,281.04,281.05,280.55,280.55,1530.0,275.0756,275.0854,274.596,274.596,1530.0
2023-08-28 11:10:00,280.63,281.04,280.62,280.9,901.0,274.6743,275.0756,274.6645,274.9386,901.0
2023-08-28 11:15:00,280.78,280.89,280.64,280.7,1010.0,274.8211,274.9288,274.6841,274.7428,1010.0
2023-08-28 11:20:00,280.74,280.74,280.5,280.51,1259.0,274.782,274.782,274.5471,274.5568,1259.0
2023-08-28 11:25:00,280.59,280.98,280.59,280.98,1730.0,274.6351,275.0169,274.6351,275.0169,1730.0
2023-08-28 11:30:00,280.89,281.09,280.73,280.82,5730.0,274.9288,275.1245,274.7722,274.8603,5730.0
2023-08-28 11:35:00,281.01,281.23,281.01,281.04,400.0,275.0462,275.2616,275.0462,275.0756,400.0
2023-08-28 11:40:00,281.16,281.34,280.69,280.69,2300.0,275.193,275.3692,274.733,274.733,2300.0
2023-08-28 11:45:00,280.6,280.6,280.4,280.49,700.0,274.6449,274.6449,274.4492,274.5373,700.0
2023-08-28 11:50:00,280.39,280.72,280.39,280.49,890.0,274.4394,274.7624,274.4394,274.5373,890.0
2023-08-28 11:55:00,280.55,280.83,280.54,280.83,773.0,274.596,274.8701,274.5862,274.8701,773.0
2023-08-28 12:00:00,280.72,280.72,280.72,280.72,100.0,274.7624,274.7624,274.7624,274.7624,100.0
2023-08-28 12:05:00,280.89,280.89,280.57,280.57,7854.0,274.9288,274.9288,274.6156,274.6156,7854.0
2023-08-28 12:10:00,280.57,281.22,280.57,281.1,11114.0,274.6156,275.2518,274.6156,275.1343,11114.0
2023-08-28 12:15:00,281.11,281.11,280.87,280.97,1760.0,275.1441,275.1441,274.9092,275.0071,1760.0
2023-08-28 12:20:00,281.0,281.06,280.92,280.92,654.0,275.0364,275.0952,274.9581,274.9581,654.0
2023-08-28 12:25:00,280.79,281.16,280.78,281.15,3600.0,274.8309,275.193,274.8211,275.1833,3600.0
2023-08-28 12:30:00,281.14,281.19,281.04,281.1,900.0,275.1735,275.2224,275.0756,275.1343,900.0
2023-08-28 12:35:00,281.18,281.22,281.14,281.21,400.0,275.2126,275.2518,275.1735,275.242,400.0
2023-08-28 12:40:00,281.18,281.35,281.18,281.34,1459.0,275.2126,275.379,275.2126,275.3692,1459.0
2023-08-28 12:45:00,281.14,281.21,281.07,281.07,840.0,275.1735,275.242,275.105,275.105,840.0
2023-08-28 12:50:00,280.99,281.41,280.99,281.22,902.0,275.0267,275.4377,275.0267,275.2518,902.0
2023-08-28 12:55:00,281.28,281.52,281.28,281.52,600.0,275.3105,275.5454,275.3105,275.5454,600.0
2023-08-28 13:00:00,281.5,281.63,281.5,281.52,1121.0,275.5258,275.6531,275.5258,275.5454,1121.0
2023-08-28 13:05:00,281.53,281.68,281.44,281.44,1116.0,275.5552,275.702,275.4671,275.4671,1116.0
2023-08-28 13:10:00,281.38,281.38,281.29,281.29,601.0,275.4084,275.4084,275.3203,275.3203,601.0
2023-08-28 13:15:00,281.32,281.32,281.04,281.24,300.0,275.3497,275.3497,275.0756,275.2714,300.0
2023-08-28 13:20:00,281.39,281.5,281.31,281.5,1391.0,275.4182,275.5258,275.3399,275.5258,1391.0
2023-08-28 13:25:00,281.42,281.42,281.18,281.18,999.0,275.4475,275.4475,275.2126,275.2126,999.0
2023-08-28 13:30:00,281.34,281.43,281.03,281.03,816.0,275.3692,275.4573,275.0658,275.0658,816.0
2023-08-28 13:35:00,280.84,280.86,280.65,280.65,500.0,274.8798,274.8994,274.6939,274.6939,500.0
2023-08-28 13:40:00,280.8,280.85,280.73,280.85,575.0,274.8407,274.8896,274.7722,274.8896,575.0
2023-08-28 13:45:00,280.81,280.81,280.53,280.53,1000.0,274.8505,274.8505,274.5764,274.5764,1000.0
2023-08-28 13:50:00,280.52,280.62,280.36,280.36,1533.0,274.5666,274.6645,274.41,274.41,1533.0
2023-08-28 13:55:00,280.07,280.19,280.02,280.12,802.0,274.1262,274.2436,274.0772,274.1751,802.0
2023-08-28 14:00:00,280.19,280.2,280.07,280.08,800.0,274.2436,274.2534,274.1262,274.136,800.0
2023-08-28 14:05:00,280.05,280.24,280.04,280.22,1486.0,274.1066,274.2926,274.0968,274.273,1486.0
2023-08-28 14:10:00,280.15,280.16,279.77,279.94,1491.0,274.2045,274.2143,273.8325,273.9989,1491.0
2023-08-28 14:15:00,279.88,280.19,279.88,280.0,2107.0,273.9402,274.2436,273.9402,274.0577,2107.0
2023-08-28 14:20:00,280.06,280.18,280.02,280.02,504.0,274.1164,274.2338,274.0772,274.0772,504.0
2023-08-28 14:25:00,279.99,280.38,279.99,280.38,1102.0,274.0479,274.4296,274.0479,274.4296,1102.0
2023-08-28 14:30:00,280.34,280.34,280.15,280.25,1372.0,274.3905,274.3905,274.2045,274.3024,1372.0
2023-08-28 14:35:00,280.28,280.47,280.23,280.31,3348.0,274.3317,274.5177,274.2828,274.3611,3348.0
2023-08-28 14:40:00,280.31,280.41,280.29,280.31,790.0,274.3611,274.459,274.3415,274.3611,790.0
2023-08-28 14:45:00,280.29,280.29,279.75,279.76,4312.0,274.3415,274.3415,273.813,273.8228,4312.0
2023-08-28 14:50:00,279.88,279.91,279.63,279.82,2083.0,273.9402,273.9696,273.6955,273.8815,2083.0
2023-08-28 14:55:00,279.8,279.8,279.64,279.77,800.0,273.8619,273.8619,273.7053,273.8325,800.0
2023-08-28 15:00:00,279.88,279.98,279.7,279.98,500.0,273.9402,274.0381,273.764,274.0381,500.0
2023-08-28 15:05:00,279.88,280.17,279.88,280.17,500.0,273.9402,274.2241,273.9402,274.2241,500.0
2023-08-28 15:10:00,280.03,280.03,279.85,279.9,1631.0,274.087,274.087,273.9109,273.9598,1631.0
2023-08-28 15:15:00,279.82,279.88,279.66,279.77,1679.0,273.8815,273.9402,273.7249,273.8325,1679.0
2023-08-28 15:20:00,279.8,279.87,279.72,279.87,1310.0,273.8619,273.9304,273.7836,273.9304,1310.0
2023-08-28 15:25:00,279.7,279.89,279.69,279.84,1500.0,273.764,273.95,273.7542,273.9011,1500.0
2023-08-28 15:30:00,279.78,279.97,279.78,279.92,2197.0,273.8423,274.0283,273.8423,273.9794,2197.0
2023-08-28 15:35:00,279.99,280.26,279.99,280.01,2718.0,274.0479,274.3121,274.0479,274.0675,2718.0
2023-08-28 15:40:00,280.0,280.08,279.88,280.08,1150.0,274.0577,274.136,273.9402,274.136,1150.0
2023-08-28 15:45:00,280.13,280.75,280.13,280.45,2926.0,274.1849,274.7917,274.1849,274.4981,2926.0
2023-08-28 15:50:00,280.36,280.52,280.3,280.32,2963.0,274.41,274.5666,274.3513,274.3709,2963.0
2023-08-28 15:55:00,280.31,281.05,280.25,280.87,23353.0,274.3611,275.0854,274.3024,274.9092,23353.0
2023-08-29 09:30:00,281.33,281.45,280.96,280.97,3433.0,275.3594,275.4769,274.9973,275.0071,3433.0
2023-08-29 09:35:00,281.45,281.99,280.94,281.45,616.0,275.4769,276.0054,274.9777,275.4769,616.0
2023-08-29 09:40:00,280.97,281.74,280.97,281.19,2012.0,275.0071,275.7607,275.0071,275.2224,2012.0
2023-08-29 09:45:00,281.82,281.83,281.72,281.73,379.0,275.839,275.8488,275.7412,275.751,379.0
2023-08-29 09:50:00,281.41,281.41,281.26,281.26,551.0,275.4377,275.4377,275.2909,275.2909,551.0
2023-08-29 09:55:00,281.06,281.31,281.05,281.13,3751.0,275.0952,275.3399,275.0854,275.1637,3751.0
2023-08-29 10:00:00,281.36,281.67,281.27,281.5,2401.0,275.3888,275.6922,275.3007,275.5258,2401.0
2023-08-29 10:05:00,281.49,281.49,281.21,281.3,2360.0,275.516,275.516,275.242,275.3301,2360.0
2023-08-29 10:10:00,281.27,281.27,281.15,281.15,200.0,275.3007,275.3007,275.1833,275.1833,200.0
2023-08-29 10:15:00,281.34,281.65,281.34,281.63,794.0,275.3692,275.6726,275.3692,275.6531,794.0
2023-08-29 10:20:00,281.59,281.59,281.59,281.59,100.0,275.6139,275.6139,275.6139,275.6139,100.0
2023-08-29 10:25:00,281.44,281.46,280.96,280.97,3963.0,275.4671,275.4867,274.9973,275.0071,3963.0
2023-08-29 10:30:00,281.17,281.27,281.11,281.25,1031.0,275.2028,275.3007,275.1441,275.2811,1031.0
2023-08-29 10:35:00,281.26,281.27,280.79,280.79,700.0,275.2909,275.3007,274.8309,274.8309,700.0
2023-08-29 10:40:00,280.74,280.74,280.49,280.57,955.0,274.782,274.782,274.5373,274.6156,955.0
2023-08-29 10:45:00,280.76,280.77,280.55,280.73,1030.0,274.8015,274.8113,274.596,274.7722,1030.0
2023-08-29 10:50:00,280.8,281.59,280.74,281.06,14971.0,274.8407,275.6139,274.782,275.0952,14971.0
2023-08-29 10:55:00,281.01,281.69,280.93,281.69,1786.0,275.0462,275.7118,274.9679,275.7118,1786.0
2023-08-29 11:00:00,281.7,281.82,281.6,281.62,1801.0,275.7216,275.839,275.6237,275.6433,1801.0
2023-08-29 11:05:00,281.77,282.06,281.76,281.99,3505.0,275.7901,276.0739,275.7803,276.0054,3505.0
2023-08-29 11:10:00,282.2,282.2,281.76,281.82,746.0,276.211,276.211,275.7803,275.839,746.0
2023-08-29 11:15:00,282.18,282.49,282.03,282.18,4963.0,276.1914,276.4948,276.0446,276.1914,4963.0
2023-08-29 11:20:00,282.01,282.31,282.01,282.13,2497.0,276.025,276.3186,276.025,276.1425,2497.0
2023-08-29 11:25:00,282.25,282.25,281.75,281.75,401.0,276.2599,276.2599,275.7705,275.7705,401.0
2023-08-29 11:30:00,281.94,282.07,281.89,282.07,1449.0,275.9565,276.0837,275.9076,276.0837,1449.0
2023-08-29 11:35:00,282.06,282.36,282.06,282.2,3165.0,276.0739,276.3676,276.0739,276.211,3165.0
2023-08-29 11:40:00,282.19,282.43,282.09,282.3,2100.0,276.2012,276.4361,276.1033,276.3089,2100.0
2023-08-29 11:45:00,282.3,282.36,282.1,282.19,2702.0,276.3089,276.3676,276.1131,276.2012,2702.0
2023-08-29 11:50:00,282.07,282.16,282.03,282.16,434.0,276.0837,276.1718,276.0446,276.1718,434.0
2023-08-29 11:55:00,282.05,282.28,282.04,282.25,1353.0,276.0642,276.2893,276.0544,276.2599,1353.0
2023-08-29 12:00:00,282.27,282.45,282.25,282.39,2600.0,276.2795,276.4557,276.2599,276.3969,2600.0
2023-08-29 12:05:00,282.26,282.36,282.25,282.35,1843.0,276.2697,276.3676,276.2599,276.3578,1843.0
2023-08-29 12:10:00,282.24,282.7,282.24,282.34,11130.0,276.2501,276.7004,276.2501,276.348,11130.0
2023-08-29 12:15:00,282.35,282.87,282.34,282.87,943.0,276.3578,276.8668,276.348,276.8668,943.0
2023-08-29 12:20:00,282.55,282.56,282.3,282.56,1644.0,276.5535,276.5633,276.3089,276.5633,1644.0
2023-08-29 12:25:00,282.76,282.79,282.44,282.44,902.0,276.7591,276.7885,276.4459,276.4459,902.0
2023-08-29 12:30:00,282.37,282.58,282.37,282.58,789.0,276.3774,276.5829,276.3774,276.5829,789.0
2023-08-29 12:35:00,282.46,282.46,282.26,282.26,952.0,276.4655,276.4655,276.2697,276.2697,952.0
2023-08-29 12:40:00,282.18,282.47,282.18,282.35,1074.0,276.1914,276.4752,276.1914,276.3578,1074.0
2023-08-29 12:45:00,282.51,282.6,282.21,282.23,3111.0,276.5144,276.6025,276.2208,276.2403,3111.0
2023-08-29 12:50:00,282.33,282.33,282.21,282.23,1300.0,276.3382,276.3382,276.2208,276.2403,1300.0
2023-08-29 12:55:00,282.21,282.56,282.2,282.52,1008.0,276.2208,276.5633,276.211,276.5242,1008.0
2023-08-29 13:00:00,282.66,282.68,282.62,282.68,602.0,276.6612,276.6808,276.6221,276.6808,602.0
2023-08-29 13:05:00,282.57,282.68,282.55,282.6,800.0,276.5731,276.6808,276.5535,276.6025,800.0
2023-08-29 13:10:00,282.54,282.55,282.53,282.55,412.0,276.5438,276.5535,276.534,276.5535,412.0
2023-08-29 13:15:00,282.63,282.63,282.48,282.54,500.0,276.6319,276.6319,276.485,276.5438,500.0
2023-08-29 13:20:00,282.71,282.78,282.69,282.78,700.0,276.7102,276.7787,276.6906,276.7787,700.0
2023-08-29 13:25:00,282.77,282.77,282.75,282.77,1100.0,276.7689,276.7689,276.7493,276.7689,1100.0
2023-08-29 13:30:00,282.46,282.71,282.46,282.71,1000.0,276.4655,276.7102,276.4655,276.7102,1000.0
2023-08-29 13:35:00,282.86,282.98,282.86,282.98,616.0,276.857,276.9744,276.857,276.9744,616.0
2023-08-29 13:40:00,283.0,283.0,282.81,282.81,461.0,276.994,276.994,276.808,276.808,461.0
2023-08-29 13:45:00,282.88,282.9,282.78,282.78,800.0,276.8765,276.8961,276.7787,276.7787,800.0
2023-08-29 13:50:00,282.92,282.92,282.49,282.5,800.0,276.9157,276.9157,276.4948,276.5046,800.0
2023-08-29 13:55:00,282.37,282.48,282.37,282.4,803.0,276.3774,276.485,276.3774,276.4067,803.0
2023-08-29 14:00:00,282.4,282.45,282.19,282.19,8351.0,276.4067,276.4557,276.2012,276.2012,8351.0
2023-08-29 14:05:00,282.16,282.16,281.77,281.88,2719.0,276.1718,276.1718,275.7901,275.8978,2719.0
2023-08-29 14:10:00,281.74,281.83,281.37,281.41,2333.0,275.7607,275.8488,275.3986,275.4377,2333.0
2023-08-29 14:15:00,281.39,281.39,281.08,281.09,3009.0,275.4182,275.4182,275.1147,275.1245,3009.0
2023-08-29 14:20:00,281.46,282.01,281.31,281.98,1727.0,275.4867,276.025,275.3399,275.9956,1727.0
2023-08-29 14:25:00,281.91,281.99,281.31,281.42,7967.0,275.9271,276.0054,275.3399,275.4475,7967.0
2023-08-29 14:30:00,281.54,281.81,281.35,281.78,3191.0,275.565,275.8293,275.379,275.7999,3191.0
2023-08-29 14:35:00,281.79,281.79,281.48,281.51,3600.0,275.8097,275.8097,275.5063,275.5356,3600.0
2023-08-29 14:40:00,281.53,281.75,281.53,281.75,500.0,275.5552,275.7705,275.5552,275.7705,500.0
2023-08-29 14:45:00,281.87,281.87,281.6,281.65,2285.0,275.888,275.888,275.6237,275.6726,2285.0
2023-08-29 14:50:00,281.56,281.56,281.36,281.44,5797.0,275.5846,275.5846,275.3888,275.4671,5797.0
2023-08-29 14:55:00,281.41,281.46,281.3,281.36,5800.0,275.4377,275.4867,275.3301,275.3888,5800.0
2023-08-29 15:00:00,281.4,281.5,281.22,281.49,7071.0,275.428,275.5258,275.2518,275.516,7071.0
2023-08-29 15:05:00,281.44,281.65,281.42,281.6,3887.0,275.4671,275.6726,275.4475,275.6237,3887.0
2023-08-29 15:10:00,281.59,281.74,281.45,281.45,8353.0,275.6139,275.7607,275.4769,275.4769,8353.0
2023-08-29 15:15:00,281.44,281.7,281.4,281.54,4200.0,275.4671,275.7216,275.428,275.565,4200.0
2023-08-29 15:20:00,281.68,281.68,281.4,281.41,4605.0,275.702,275.702,275.428,275.4377,4605.0
2023-08-29 15:25:00,281.56,281.85,281.51,281.75,2706.0,275.5846,275.8684,275.5356,275.7705,2706.0
2023-08-29 15:30:00,281.88,281.97,281.76,281.97,1618.0,275.8978,275.9859,275.7803,275.9859,1618.0
2023-08-29 15:35:00,281.93,281.94,281.8,281.8,4820.0,275.9467,275.9565,275.8195,275.8195,4820.0
2023-08-29 15:40:00,281.81,281.87,281.67,281.75,2037.0,275.8293,275.888,275.6922,275.7705,2037.0
2023-08-29 15:45:00,281.75,282.0,281.75,282.0,8485.0,275.7705,276.0152,275.7705,276.0152,8485.0
2023-08-29 15:50:00,281.93,282.06,281.86,282.06,8655.0,275.9467,276.0739,275.8782,276.0739,8655.0
2023-08-29 15:55:00,281.97,282.2,281.68,281.96,28326.0,275.9859,276.211,275.702,275.9761,28326.0
2023-08-30 09:30:00,282.43,283.0,281.86,281.86,4862.0,276.4361,276.994,275.8782,275.8782,4862.0
2023-08-30 09:35:00,282.79,283.31,282.78,283.3,4026.0,276.7885,277.2974,276.7787,277.2876,4026.0
2023-08-30 09:40:00,283.87,283.92,283.43,283.92,636.0,277.8455,277.8945,277.4149,277.8945,636.0
2023-08-30 09:45:00,283.83,284.29,283.83,284.29,1986.0,277.8064,278.2566,277.8064,278.2566,1986.0
2023-08-30 09:50:00,284.05,284.12,283.64,284.12,1935.0,278.0217,278.0902,277.6204,278.0902,1935.0
2023-08-30 09:55:00,284.19,284.19,284.18,284.19,100.0,278.1587,278.1587,278.149,278.1587,100.0
2023-08-30 10:00:00,284.35,284.43,283.94,284.03,1091.0,278.3153,278.3937,277.914,278.0021,1091.0
2023-08-30 10:05:00,284.01,284.23,284.01,284.18,1085.0,277.9826,278.1979,277.9826,278.149,1085.0
2023-08-30 10:10:00,283.98,284.23,283.95,284.19,1263.0,277.9532,278.1979,277.9238,278.1587,1263.0
2023-08-30 10:15:00,283.97,284.13,283.84,284.13,800.0,277.9434,278.1,277.8162,278.1,800.0
2023-08-30 10:20:00,283.9,284.05,283.82,283.85,1936.0,277.8749,278.0217,277.7966,277.826,1936.0
2023-08-30 10:25:00,283.62,283.62,283.13,283.32,3077.0,277.6008,277.6008,277.1212,277.3072,3077.0
2023-08-30 10:30:00,283.31,283.39,283.31,283.38,3047.0,277.2974,277.3757,277.2974,277.3659,3047.0
2023-08-30 10:35:00,283.22,283.22,283.01,283.01,900.0,277.2093,277.2093,277.0038,277.0038,900.0
2023-08-30 10:40:00,283.31,283.66,283.31,283.66,1146.0,277.2974,277.64,277.2974,277.64,1146.0
2023-08-30 10:45:00,283.92,284.1,283.79,284.1,1460.0,277.8945,278.0707,277.7672,278.0707,1460.0
2023-08-30 10:50:00,284.07,284.09,283.66,283.66,8509.0,278.0413,278.0609,277.64,277.64,8509.0
2023-08-30 10:55:00,283.63,284.28,283.3,284.28,2430.0,277.6106,278.2468,277.2876,278.2468,2430.0
2023-08-30 11:00:00,284.19,284.2,283.8,283.81,700.0,278.1587,278.1685,277.777,277.7868,700.0
2023-08-30 11:05:00,283.81,283.81,283.81,283.81,0.0,277.7868,277.7868,277.7868,277.7868,0.0
2023-08-30 11:10:00,283.74,284.14,283.74,284.13,1005.0,277.7183,278.1098,277.7183,278.1,1005.0
2023-08-30 11:15:00,284.13,284.51,284.12,284.5,902.0,278.1,278.472,278.0902,278.4622,902.0
2023-08-30 11:20:00,284.61,284.62,284.4,284.4,850.0,278.5698,278.5796,278.3643,278.3643,850.0
2023-08-30 11:25:00,284.38,284.51,284.19,284.51,1380.0,278.3447,278.472,278.1587,278.472,1380.0
2023-08-30 11:30:00,284.51,284.51,284.51,284.51,0.0,278.472,278.472,278.472,278.472,0.0
2023-08-30 11:35:00,284.64,284.64,284.62,284.62,200.0,278.5992,278.5992,278.5796,278.5796,200.0
2023-08-30 11:40:00,284.6,284.6,284.6,284.6,100.0,278.56,278.56,278.56,278.56,100.0
2023-08-30 11:45:00,284.59,284.61,284.59,284.61,300.0,278.5503,278.5698,278.5503,278.5698,300.0
2023-08-30 11:50:00,284.57,284.87,284.46,284.87,3372.0,278.5307,278.8243,278.423,278.8243,3372.0
2023-08-30 11:55:00,284.78,284.78,284.67,284.67,600.0,278.7362,278.7362,278.6286,278.6286,600.0
2023-08-30 12:00:00,284.6,284.67,284.41,284.6,1964.0,278.56,278.6286,278.3741,278.56,1964.0
2023-08-30 12:05:00,284.41,284.51,284.13,284.13,1106.0,278.3741,278.472,278.1,278.1,1106.0
2023-08-30 12:10:00,283.89,284.19,283.87,284.19,1466.0,277.8651,278.1587,277.8455,278.1587,1466.0
2023-08-30 12:15:00,284.05,284.22,284.01,284.01,1000.0,278.0217,278.1881,277.9826,277.9826,1000.0
2023-08-30 12:20:00,283.94,283.99,283.81,283.99,1208.0,277.914,277.963,277.7868,277.963,1208.0
2023-08-30 12:25:00,284.0,284.02,283.86,283.87,820.0,277.9728,277.9924,277.8357,277.8455,820.0
2023-08-30 12:30:00,283.94,283.96,283.76,283.84,6788.0,277.914,277.9336,277.7379,277.8162,6788.0
2023-08-30 12:35:00,283.74,283.84,283.69,283.69,3356.0,277.7183,277.8162,277.6694,277.6694,3356.0
2023-08-30 12:40:00,284.1,284.21,284.09,284.21,800.0,278.0707,278.1783,278.0609,278.1783,800.0
2023-08-30 12:45:00,284.31,284.45,284.28,284.28,919.0,278.2762,278.4132,278.2468,278.2468,919.0
2023-08-30 12:50:00,284.27,284.29,284.27,284.29,412.0,278.237,278.2566,278.237,278.2566,412.0
2023-08-30 12:55:00,284.29,284.29,284.02,284.08,7695.0,278.2566,278.2566,277.9924,278.0511,7695.0
2023-08-30 13:00:00,284.17,284.39,284.15,284.15,1066.0,278.1392,278.3545,278.1196,278.1196,1066.0
2023-08-30 13:05:00,284.03,284.12,283.98,284.12,1000.0,278.0021,278.0902,277.9532,278.0902,1000.0
2023-08-30 13:10:00,284.13,284.16,284.03,284.16,1108.0,278.1,278.1294,278.0021,278.1294,1108.0
2023-08-30 13:15:00,284.12,284.27,284.12,284.16,1119.0,278.0902,278.237,278.0902,278.1294,1119.0
2023-08-30 13:20:00,284.26,284.3,284.1,284.1,1344.0,278.2273,278.2664,278.0707,278.0707,1344.0
2023-08-30 13:25:00,284.12,284.28,284.11,284.28,1803.0,278.0902,278.2468,278.0804,278.2468,1803.0
2023-08-30 13:30:00,284.36,284.61,284.33,284.58,2214.0,278.3251,278.5698,278.2958,278.5405,2214.0
2023-08-30 13:35:00,284.49,284.49,283.94,283.94,3453.0,278.4524,278.4524,277.914,277.914,3453.0
2023-08-30 13:40:00,283.94,283.99,283.93,283.95,801.0,277.914,277.963,277.9043,277.9238,801.0
2023-08-30 13:45:00,283.86,283.93,283.75,283.75,1710.0,277.8357,277.9043,277.7281,277.7281,1710.0
2023-08-30 13:50:00,283.63,283.73,283.63,283.73,600.0,277.6106,277.7085,277.6106,277.7085,600.0
2023-08-30 13:55:00,283.64,283.73,283.53,283.73,1507.0,277.6204,277.7085,277.5128,277.7085,1507.0
2023-08-30 14:00:00,283.67,283.68,283.58,283.68,1205.0,277.6498,277.6596,277.5617,277.6596,1205.0
2023-08-30 14:05:00,283.69,283.79,283.67,283.69,1135.0,277.6694,277.7672,277.6498,277.6694,1135.0
2023-08-30 14:10:00,283.84,284.12,283.83,284.12,1140.0,277.8162,278.0902,277.8064,278.0902,1140.0
2023-08-30 14:15:00,284.19,284.19,283.57,283.57,2769.0,278.1587,278.1587,277.5519,277.5519,2769.0
2023-08-30 14:20:00,283.54,283.63,283.54,283.62,800.0,277.5225,277.6106,277.5225,277.6008,800.0
2023-08-30 14:25:00,283.57,283.57,283.23,283.23,1804.0,277.5519,277.5519,277.2191,277.2191,1804.0
2023-08-30 14:30:00,283.61,283.61,283.53,283.57,400.0,277.5911,277.5911,277.5128,277.5519,400.0
2023-08-30 14:35:00,283.56,283.56,283.55,283.56,100.0,277.5421,277.5421,277.5323,277.5421,100.0
2023-08-30 14:40:00,283.57,283.65,283.55,283.59,1400.0,277.5519,277.6302,277.5323,277.5715,1400.0
2023-08-30 14:45:00,283.61,283.76,283.59,283.75,1000.0,277.5911,277.7379,277.5715,277.7281,1000.0
2023-08-30 14:50:00,283.67,283.73,283.63,283.68,1100.0,277.6498,277.7085,277.6106,277.6596,1100.0
2023-08-30 14:55:00,283.68,283.72,283.58,283.64,2012.0,277.6596,277.6987,277.5617,277.6204,2012.0
2023-08-30 15:00:00,283.65,283.97,283.65,283.87,2483.0,277.6302,277.9434,277.6302,277.8455,2483.0
2023-08-30 15:05:00,283.89,283.93,283.88,283.88,1100.0,277.8651,277.9043,277.8553,277.8553,1100.0
2023-08-30 15:10:00,283.88,283.97,283.86,283.97,700.0,277.8553,277.9434,277.8357,277.9434,700.0
2023-08-30 15:15:00,283.92,284.0,283.91,283.94,1287.0,277.8945,277.9728,277.8847,277.914,1287.0
2023-08-30 15:20:00,283.95,284.05,283.85,283.88,2562.0,277.9238,278.0217,277.826,277.8553,2562.0
2023-08-30 15:25:00,283.87,284.01,283.85,284.01,1249.0,277.8455,277.9826,277.826,277.9826,1249.0
2023-08-30 15:30:00,284.01,284.05,283.75,283.99,5372.0,277.9826,278.0217,277.7281,277.963,5372.0
2023-08-30 15:35:00,283.98,284.0,283.75,283.78,1000.0,277.9532,277.9728,277.7281,277.7574,1000.0
2023-08-30 15:40:00,283.78,283.78,283.54,283.54,2200.0,277.7574,277.7574,277.5225,277.5225,2200.0
2023-08-30 15:45:00,283.55,283.92,283.46,283.53,4800.0,277.5323,277.8945,277.4442,277.5128,4800.0
2023-08-30 15:50:00,283.52,283.62,283.22,283.38,5601.0,277.503,277.6008,277.2093,277.3659,5601.0
2023-08-30 15:55:00,283.48,283.51,282.98,283.25,28151.0,277.4638,277.4932,276.9744,277.2387,28151.0
2023-08-31 09:30:00,284.74,284.74,283.24,284.06,5791.0,278.6971,278.6971,277.2289,278.0315,5791.0
2023-08-31 09:35:00,284.0,284.08,283.69,283.69,3811.0,277.9728,278.0511,277.6694,277.6694,3811.0
2023-08-31 09:40:00,283.53,283.66,283.53,283.66,200.0,277.5128,277.64,277.5128,277.64,200.0
2023-08-31 09:45:00,283.95,284.2,283.75,283.75,1437.0,277.9238,278.1685,277.7281,277.7281,1437.0
2023-08-31 09:50:00,283.69,284.14,283.69,284.13,847.0,277.6694,278.1098,277.6694,278.1,847.0
2023-08-31 09:55:00,283.58,284.13,283.58,283.96,1332.0,277.5617,278.1,277.5617,277.9336,1332.0
2023-08-31 10:00:00,283.86,284.07,283.21,283.37,712.0,277.8357,278.0413,277.1995,277.3561,712.0
2023-08-31 10:05:00,283.2,283.26,283.19,283.25,837.0,277.1898,277.2485,277.18,277.2387,837.0
2023-08-31 10:10:00,283.31,283.5,282.98,283.43,7514.0,277.2974,277.4834,276.9744,277.4149,7514.0
2023-08-31 10:15:00,283.53,283.54,283.16,283.16,806.0,277.5128,277.5225,277.1506,277.1506,806.0
2023-08-31 10:20:00,283.13,283.4,282.98,283.37,4494.0,277.1212,277.3855,276.9744,277.3561,4494.0
2023-08-31 10:25:00,283.47,283.55,283.38,283.55,600.0,277.454,277.5323,277.3659,277.5323,600.0
2023-08-31 10:30:00,283.63,283.82,283.53,283.82,1277.0,277.6106,277.7966,277.5128,277.7966,1277.0
2023-08-31 10:35:00,283.62,283.81,283.23,283.23,5254.0,277.6008,277.7868,277.2191,277.2191,5254.0
2023-08-31 10:40:00,283.23,283.33,282.86,282.99,1235.0,277.2191,277.317,276.857,276.9842,1235.0
2023-08-31 10:45:00,282.93,282.93,282.44,282.44,500.0,276.9255,276.9255,276.4459,276.4459,500.0
2023-08-31 10:50:00,282.31,282.86,282.31,282.86,1207.0,276.3186,276.857,276.3186,276.857,1207.0
2023-08-31 10:55:00,283.01,283.16,282.81,283.16,2514.0,277.0038,277.1506,276.808,277.1506,2514.0
2023-08-31 11:00:00,283.03,283.28,283.03,283.27,1225.0,277.0234,277.2681,277.0234,277.2583,1225.0
2023-08-31 11:05:00,283.07,283.39,283.07,283.39,701.0,277.0625,277.3757,277.0625,277.3757,701.0
2023-08-31 11:10:00,283.16,283.17,283.03,283.11,1783.0,277.1506,277.1604,277.0234,277.1017,1783.0
2023-08-31 11:15:00,283.02,283.03,282.88,282.88,1819.0,277.0136,277.0234,276.8765,276.8765,1819.0
2023-08-31 11:20:00,282.81,282.88,282.77,282.78,1000.0,276.808,276.8765,276.7689,276.7787,1000.0
2023-08-31 11:25:00,282.87,283.06,282.78,283.06,1700.0,276.8668,277.0527,276.7787,277.0527,1700.0
2023-08-31 11:30:00,283.06,283.12,282.65,282.65,3454.0,277.0527,277.1115,276.6514,276.6514,3454.0
2023-08-31 11:35:00,282.58,283.33,282.47,283.33,2643.0,276.5829,277.317,276.4752,277.317,2643.0
2023-08-31 11:40:00,283.35,283.4,283.11,283.12,6278.0,277.3366,277.3855,277.1017,277.1115,6278.0
2023-08-31 11:45:00,282.84,282.93,282.77,282.82,1800.0,276.8374,276.9255,276.7689,276.8178,1800.0
2023-08-31 11:50:00,282.86,283.26,282.85,283.16,2210.0,276.857,277.2485,276.8472,277.1506,2210.0
2023-08-31 11:55:00,283.27,283.27,283.03,283.03,2828.0,277.2583,277.2583,277.0234,277.0234,2828.0
2023-08-31 12:00:00,283.21,283.33,283.04,283.28,2316.0,277.1995,277.317,277.0331,277.2681,2316.0
2023-08-31 12:05:00,283.17,283.35,283.16,283.19,2301.0,277.1604,277.3366,277.1506,277.18,2301.0
2023-08-31 12:10:00,283.19,283.35,283.18,283.35,2085.0,277.18,277.3366,277.1702,277.3366,2085.0
2023-08-31 12:15:00,283.27,283.39,283.18,283.25,5500.0,277.2583,277.3757,277.1702,277.2387,5500.0
2023-08-31 12:20:00,283.25,283.26,283.03,283.11,3954.0,277.2387,277.2485,277.0234,277.1017,3954.0
2023-08-31 12:25:00,283.07,283.21,282.99,283.01,2756.0,277.0625,277.1995,276.9842,277.0038,2756.0
2023-08-31 12:30:00,283.0,283.1,283.0,283.02,900.0,276.994,277.0919,276.994,277.0136,900.0
2023-08-31 12:35:00,282.93,282.94,282.72,282.84,1914.0,276.9255,276.9353,276.7199,276.8374,1914.0
2023-08-31 12:40:00,282.84,283.11,282.83,283.06,500.0,276.8374,277.1017,276.8276,277.0527,500.0
2023-08-31 12:45:00,282.87,282.97,282.76,282.9,700.0,276.8668,276.9646,276.7591,276.8961,700.0
2023-08-31 12:50:00,283.13,283.14,282.77,282.97,700.0,277.1212,277.131,276.7689,276.9646,700.0
2023-08-31 12:55:00,283.0,283.14,282.99,283.11,400.0,276.994,277.131,276.9842,277.1017,400.0
2023-08-31 13:00:00,283.1,283.13,282.96,283.11,1960.0,277.0919,277.1212,276.9548,277.1017,1960.0
2023-08-31 13:05:00,283.03,283.42,283.02,283.42,1095.0,277.0234,277.4051,277.0136,277.4051,1095.0
2023-08-31 13:10:00,283.4,283.59,283.4,283.49,900.0,277.3855,277.5715,277.3855,277.4736,900.0
2023-08-31 13:15:00,283.49,283.69,283.49,283.69,1000.0,277.4736,277.6694,277.4736,277.6694,1000.0
2023-08-31 13:20:00,283.57,283.58,283.31,283.43,1611.0,277.5519,277.5617,277.2974,277.4149,1611.0
2023-08-31 13:25:00,283.44,283.81,283.43,283.69,3236.0,277.4247,277.7868,277.4149,277.6694,3236.0
2023-08-31 13:30:00,283.75,283.75,283.64,283.65,600.0,277.7281,277.7281,277.6204,277.6302,600.0
2023-08-31 13:35:00,283.59,283.84,283.59,283.84,800.0,277.5715,277.8162,277.5715,277.8162,800.0
2023-08-31 13:40:00,283.89,283.89,283.53,283.64,3809.0,277.8651,277.8651,277.5128,277.6204,3809.0
2023-08-31 13:45:00,283.54,283.62,283.48,283.62,1717.0,277.5225,277.6008,277.4638,277.6008,1717.0
2023-08-31 13:50:00,283.56,283.6,283.37,283.37,2089.0,277.5421,277.5813,277.3561,277.3561,2089.0
2023-08-31 13:55:00,283.34,283.6,283.32,283.6,700.0,277.3268,277.5813,277.3072,277.5813,700.0
2023-08-31 14:00:00,283.65,283.93,283.64,283.86,600.0,277.6302,277.9043,277.6204,277.8357,600.0
2023-08-31 14:05:00,283.98,284.13,283.98,284.13,400.0,277.9532,278.1,277.9532,278.1,400.0
2023-08-31 14:10:00,283.97,284.02,283.81,283.89,2617.0,277.9434,277.9924,277.7868,277.8651,2617.0
2023-08-31 14:15:00,283.89,284.17,283.89,284.09,2115.0,277.8651,278.1392,277.8651,278.0609,2115.0
2023-08-31 14:20:00,284.18,284.21,284.1,284.19,1991.0,278.149,278.1783,278.0707,278.1587,1991.0
2023-08-31 14:25:00,284.29,284.34,284.1,284.11,2014.0,278.2566,278.3056,278.0707,278.0804,2014.0
2023-08-31 14:30:00,284.26,284.26,284.07,284.07,4302.0,278.2273,278.2273,278.0413,278.0413,4302.0
2023-08-31 14:35:00,284.06,284.06,283.84,283.92,5627.0,278.0315,278.0315,277.8162,277.8945,5627.0
2023-08-31 14:40:00,283.88,284.14,283.8,283.81,3793.0,277.8553,278.1098,277.777,277.7868,3793.0
2023-08-31 14:45:00,283.85,283.92,283.65,283.68,4521.0,277.826,277.8945,277.6302,277.6596,4521.0
2023-08-31 14:50:00,283.69,283.82,283.65,283.75,2369.0,277.6694,277.7966,277.6302,277.7281,2369.0
2023-08-31 14:55:00,283.82,283.85,283.68,283.68,2876.0,277.7966,277.826,277.6596,277.6596,2876.0
2023-08-31 15:00:00,283.71,284.03,283.71,283.98,3905.0,277.6889,278.0021,277.6889,277.9532,3905.0
2023-08-31 15:05:00,284.01,284.14,283.98,284.13,1500.0,277.9826,278.1098,277.9532,278.1,1500.0
2023-08-31 15:10:00,284.07,284.07,283.98,283.98,2479.0,278.0413,278.0413,277.9532,277.9532,2479.0
2023-08-31 15:15:00,283.97,284.03,283.92,283.93,2763.0,277.9434,278.0021,277.8945,277.9043,2763.0
2023-08-31 15:20:00,283.97,284.04,283.95,283.95,2689.0,277.9434,278.0119,277.9238,277.9238,2689.0
2023-08-31 15:25:00,284.03,284.22,284.0,284.09,2400.0,278.0021,278.1881,277.9728,278.0609,2400.0
2023-08-31 15:30:00,284.09,284.33,284.07,284.09,5076.0,278.0609,278.2958,278.0413,278.0609,5076.0
2023-08-31 15:35:00,284.09,284.11,283.97,284.11,4420.0,278.0609,278.0804,277.9434,278.0804,4420.0
2023-08-31 15:40:00,284.28,284.45,284.17,284.42,3626.0,278.2468,278.4132,278.1392,278.3839,3626.0
2023-08-31 15:45:00,284.38,284.58,284.2,284.23,8468.0,278.3447,278.5405,278.1685,278.1979,8468.0
2023-08-31 15:50:00,284.17,284.19,283.92,284.01,17798.0,278.1392,278.1587,277.8945,277.9826,17798.0
2023-08-31 15:55:00,283.92,283.93,283.38,283.57,45514.0,277.8945,277.9043,277.3659,277.5519,45514.0
2023-09-01 09:30:00,284.09,284.78,284.09,284.56,12179.0,278.0609,278.7362,278.0609,278.5209,12179.0
2023-09-01 09:35:00,284.52,284.52,283.37,283.68,1698.0,278.4817,278.4817,277.3561,277.6596,1698.0
2023-09-01 09:40:00,283.66,283.87,283.36,283.83,600.0,277.64,277.8455,277.3464,277.8064,600.0
2023-09-01 09:45:00,283.56,283.89,283.42,283.89,1200.0,277.5421,277.8651,277.4051,277.8651,1200.0
2023-09-01 09:50:00,283.99,284.32,283.85,283.85,1400.0,277.963,278.286,277.826,277.826,1400.0
2023-09-01 09:55:00,284.11,284.53,283.88,284.3,7940.0,278.0804,278.4915,277.8553,278.2664,7940.0
2023-09-01 10:00:00,284.53,284.53,283.98,284.28,14534.0,278.4915,278.4915,277.9532,278.2468,14534.0
2023-09-01 10:05:00,284.4,284.5,283.91,283.91,3901.0,278.3643,278.4622,277.8847,277.8847,3901.0
2023-09-01 10:10:00,284.26,284.26,283.94,283.94,1667.0,278.2273,278.2273,277.914,277.914,1667.0
2023-09-01 10:15:00,283.94,284.25,283.92,284.23,2902.0,277.914,278.2175,277.8945,278.1979,2902.0
2023-09-01 10:20:00,284.17,284.22,283.95,284.09,1259.0,278.1392,278.1881,277.9238,278.0609,1259.0
2023-09-01 10:25:00,284.12,284.2,283.79,284.08,2400.0,278.0902,278.1685,277.7672,278.0511,2400.0
2023-09-01 10:30:00,284.17,284.17,283.84,283.88,600.0,278.1392,278.1392,277.8162,277.8553,600.0
2023-09-01 10:35:00,283.86,283.99,283.65,283.66,500.0,277.8357,277.963,277.6302,277.64,500.0
2023-09-01 10:40:00,283.77,283.77,283.47,283.57,302.0,277.7477,277.7477,277.454,277.5519,302.0
2023-09-01 10:45:00,283.43,283.43,283.37,283.38,300.0,277.4149,277.4149,277.3561,277.3659,300.0
2023-09-01 10:50:00,283.69,283.86,283.48,283.48,1831.0,277.6694,277.8357,277.4638,277.4638,1831.0
2023-09-01 10:55:00,283.47,283.47,283.34,283.43,1684.0,277.454,277.454,277.3268,277.4149,1684.0
2023-09-01 11:00:00,283.36,283.68,283.34,283.43,1333.0,277.3464,277.6596,277.3268,277.4149,1333.0
2023-09-01 11:05:00,283.36,283.63,283.35,283.35,400.0,277.3464,277.6106,277.3366,277.3366,400.0
2023-09-01 11:10:00,283.34,283.39,283.33,283.36,1301.0,277.3268,277.3757,277.317,277.3464,1301.0
2023-09-01 11:15:00,283.3,283.43,283.22,283.43,1379.0,277.2876,277.4149,277.2093,277.4149,1379.0
2023-09-01 11:20:00,283.37,283.37,283.37,283.37,300.0,277.3561,277.3561,277.3561,277.3561,300.0
2023-09-01 11:25:00,283.23,283.54,283.16,283.38,18289.0,277.2191,277.5225,277.1506,277.3659,18289.0
2023-09-01 11:30:00,283.18,283.58,283.18,283.55,1271.0,277.1702,277.5617,277.1702,277.5323,1271.0
2023-09-01 11:35:00,283.45,283.53,283.26,283.37,2168.0,277.4344,277.5128,277.2485,277.3561,2168.0
2023-09-01 11:40:00,283.26,283.33,283.17,283.3,757.0,277.2485,277.317,277.1604,277.2876,757.0
2023-09-01 11:45:00,283.16,283.27,283.14,283.27,1651.0,277.1506,277.2583,277.131,277.2583,1651.0
2023-09-01 11:50:00,283.21,283.33,283.19,283.28,1018.0,277.1995,277.317,277.18,277.2681,1018.0
2023-09-01 11:55:00,283.28,283.28,283.06,283.17,1947.0,277.2681,277.2681,277.0527,277.1604,1947.0
2023-09-01 12:00:00,283.06,283.07,282.91,282.92,1361.0,277.0527,277.0625,276.9059,276.9157,1361.0
2023-09-01 12:05:00,282.85,283.17,282.85,283.07,2777.0,276.8472,277.1604,276.8472,277.0625,2777.0
2023-09-01 12:10:00,283.11,283.11,283.07,283.07,849.0,277.1017,277.1017,277.0625,277.0625,849.0
2023-09-01 12:15:00,282.94,282.94,282.92,282.92,205.0,276.9353,276.9353,276.9157,276.9157,205.0
2023-09-01 12:20:00,282.73,282.73,282.65,282.65,200.0,276.7297,276.7297,276.6514,276.6514,200.0
2023-09-01 12:25:00,282.64,282.64,282.64,282.64,304.0,276.6416,276.6416,276.6416,276.6416,304.0
2023-09-01 12:30:00,282.6,282.91,282.6,282.91,1431.0,276.6025,276.9059,276.6025,276.9059,1431.0
2023-09-01 12:35:00,282.82,282.82,282.78,282.78,600.0,276.8178,276.8178,276.7787,276.7787,600.0
2023-09-01 12:40:00,282.7,282.75,282.46,282.47,911.0,276.7004,276.7493,276.4655,276.4752,911.0
2023-09-01 12:45:00,282.4,282.64,282.24,282.64,1258.0,276.4067,276.6416,276.2501,276.6416,1258.0
2023-09-01 12:50:00,282.64,282.64,282.64,282.64,0.0,276.6416,276.6416,276.6416,276.6416,0.0
2023-09-01 12:55:00,282.79,282.79,282.74,282.74,1288.0,276.7885,276.7885,276.7395,276.7395,1288.0
2023-09-01 13:00:00,282.93,282.93,282.63,282.63,1100.0,276.9255,276.9255,276.6319,276.6319,1100.0
2023-09-01 13:05:00,282.76,282.77,282.65,282.65,603.0,276.7591,276.7689,276.6514,276.6514,603.0
2023-09-01 13:10:00,282.63,282.74,282.63,282.74,586.0,276.6319,276.7395,276.6319,276.7395,586.0
2023-09-01 13:15:00,282.98,283.08,282.89,282.93,1253.0,276.9744,277.0723,276.8863,276.9255,1253.0
2023-09-01 13:20:00,283.02,283.03,282.82,282.85,1110.0,277.0136,277.0234,276.8178,276.8472,1110.0
2023-09-01 13:25:00,282.82,282.82,282.82,282.82,100.0,276.8178,276.8178,276.8178,276.8178,100.0
2023-09-01 13:30:00,282.97,282.98,282.77,282.78,500.0,276.9646,276.9744,276.7689,276.7787,500.0
2023-09-01 13:35:00,282.94,282.97,282.88,282.97,300.0,276.9353,276.9646,276.8765,276.9646,300.0
2023-09-01 13:40:00,282.98,282.98,282.82,282.98,800.0,276.9744,276.9744,276.8178,276.9744,800.0
2023-09-01 13:45:00,282.84,282.93,282.84,282.93,200.0,276.8374,276.9255,276.8374,276.9255,200.0
2023-09-01 13:50:00,282.84,282.96,282.84,282.96,700.0,276.8374,276.9548,276.8374,276.9548,700.0
2023-09-01 13:55:00,282.85,282.98,282.85,282.98,500.0,276.8472,276.9744,276.8472,276.9744,500.0
2023-09-01 14:00:00,282.83,282.86,282.7,282.82,1625.0,276.8276,276.857,276.7004,276.8178,1625.0
2023-09-01 14:05:00,282.63,282.63,282.63,282.63,100.0,276.6319,276.6319,276.6319,276.6319,100.0
2023-09-01 14:10:00,282.75,282.98,282.74,282.92,1005.0,276.7493,276.9744,276.7395,276.9157,1005.0
2023-09-01 14:15:00,282.88,282.88,282.86,282.86,917.0,276.8765,276.8765,276.857,276.857,917.0
2023-09-01 14:20:00,282.92,282.96,282.4,282.42,5554.0,276.9157,276.9548,276.4067,276.4263,5554.0
2023-09-01 14:25:00,282.31,282.44,282.24,282.31,1900.0,276.3186,276.4459,276.2501,276.3186,1900.0
2023-09-01 14:30:00,282.39,282.67,282.39,282.67,800.0,276.3969,276.671,276.3969,276.671,800.0
2023-09-01 14:35:00,282.6,282.67,282.5,282.66,1345.0,276.6025,276.671,276.5046,276.6612,1345.0
2023-09-01 14:40:00,283.01,283.01,282.77,282.77,1207.0,277.0038,277.0038,276.7689,276.7689,1207.0
2023-09-01 14:45:00,282.86,283.04,282.76,282.99,2085.0,276.857,277.0331,276.7591,276.9842,2085.0
2023-09-01 14:50:00,282.95,283.01,282.94,283.01,900.0,276.9451,277.0038,276.9353,277.0038,900.0
2023-09-01 14:55:00,283.05,283.15,283.05,283.15,1600.0,277.0429,277.1408,277.0429,277.1408,1600.0
2023-09-01 15:00:00,283.01,283.01,282.99,282.99,425.0,277.0038,277.0038,276.9842,276.9842,425.0
2023-09-01 15:05:00,282.95,283.31,282.95,283.21,2220.0,276.9451,277.2974,276.9451,277.1995,2220.0
2023-09-01 15:10:00,283.27,283.45,283.25,283.45,1036.0,277.2583,277.4344,277.2387,277.4344,1036.0
2023-09-01 15:15:00,283.39,283.4,283.21,283.4,1800.0,277.3757,277.3855,277.1995,277.3855,1800.0
2023-09-01 15:20:00,283.44,283.52,283.43,283.49,603.0,277.4247,277.503,277.4149,277.4736,603.0
2023-09-01 15:25:00,283.45,283.45,283.28,283.39,1506.0,277.4344,277.4344,277.2681,277.3757,1506.0
2023-09-01 15:30:00,283.38,283.51,283.38,283.51,1100.0,277.3659,277.4932,277.3659,277.4932,1100.0
2023-09-01 15:35:00,283.47,283.5,283.27,283.39,2208.0,277.454,277.4834,277.2583,277.3757,2208.0
2023-09-01 15:40:00,283.34,283.34,283.14,283.14,900.0,277.3268,277.3268,277.131,277.131,900.0
2023-09-01 15:45:00,283.25,283.3,283.14,283.22,4048.0,277.2387,277.2876,277.131,277.2093,4048.0
2023-09-01 15:50:00,283.22,283.41,283.22,283.28,3605.0,277.2093,277.3953,277.2093,277.2681,3605.0
2023-09-01 15:55:00,283.31,283.82,283.31,283.68,19157.0,277.2974,277.7966,277.2974,277.6596,19157.0
2023-09-05 09:30:00,283.91,283.91,282.97,282.97,6572.0,277.8847,277.8847,276.9646,276.9646,6572.0
2023-09-05 09:35:00,282.98,283.01,282.96,282.97,1200.0,276.9744,277.0038,276.9548,276.9646,1200.0
2023-09-05 09:40:00,282.29,282.77,281.6,282.26,5425.0,276.2991,276.7689,275.6237,276.2697,5425.0
2023-09-05 09:45:00,282.06,282.06,281.53,281.53,800.0,276.0739,276.0739,275.5552,275.5552,800.0
2023-09-05 09:50:00,281.11,281.68,281.11,281.25,700.0,275.1441,275.702,275.1441,275.2811,700.0
2023-09-05 09:55:00,281.61,281.9,281.25,281.7,2434.0,275.6335,275.9173,275.2811,275.7216,2434.0
2023-09-05 10:00:00,281.3,282.06,280.97,281.81,5624.0,275.3301,276.0739,275.0071,275.8293,5624.0
2023-09-05 10:05:00,281.58,281.7,281.47,281.48,1126.0,275.6041,275.7216,275.4965,275.5063,1126.0
2023-09-05 10:10:00,281.67,281.83,281.43,281.55,4756.0,275.6922,275.8488,275.4573,275.5748,4756.0
2023-09-05 10:15:00,281.55,281.62,281.39,281.54,2162.0,275.5748,275.6433,275.4182,275.565,2162.0
2023-09-05 10:20:00,281.39,281.77,281.39,281.76,790.0,275.4182,275.7901,275.4182,275.7803,790.0
2023-09-05 10:25:00,281.83,282.11,281.83,282.11,730.0,275.8488,276.1229,275.8488,276.1229,730.0
2023-09-05 10:30:00,281.93,282.28,281.67,282.28,2368.0,275.9467,276.2893,275.6922,276.2893,2368.0
2023-09-05 10:35:00,282.28,282.8,282.19,282.8,3687.0,276.2893,276.7982,276.2012,276.7982,3687.0
2023-09-05 10:40:00,282.56,282.93,282.55,282.93,1300.0,276.5633,276.9255,276.5535,276.9255,1300.0
2023-09-05 10:45:00,283.14,283.5,283.11,283.42,1011.0,277.131,277.4834,277.1017,277.4051,1011.0
2023-09-05 10:50:00,283.7,283.7,283.43,283.59,576.0,277.6791,277.6791,277.4149,277.5715,576.0
2023-09-05 10:55:00,283.63,283.85,283.63,283.67,316.0,277.6106,277.826,277.6106,277.6498,316.0
2023-09-05 11:00:00,283.77,283.96,283.69,283.87,4961.0,277.7477,277.9336,277.6694,277.8455,4961.0
2023-09-05 11:05:00,283.86,284.1,283.86,284.1,537.0,277.8357,278.0707,277.8357,278.0707,537.0
2023-09-05 11:10:00,284.15,284.16,283.93,283.93,400.0,278.1196,278.1294,277.9043,277.9043,400.0
2023-09-05 11:15:00,283.8,283.84,283.8,283.82,500.0,277.777,277.8162,277.777,277.7966,500.0
2023-09-05 11:20:00,283.75,283.95,283.74,283.75,1824.0,277.7281,277.9238,277.7183,277.7281,1824.0
2023-09-05 11:25:00,283.77,283.89,283.7,283.75,1324.0,277.7477,277.8651,277.6791,277.7281,1324.0
2023-09-05 11:30:00,283.73,283.79,283.72,283.74,600.0,277.7085,277.7672,277.6987,277.7183,600.0
2023-09-05 11:35:00,283.74,283.81,283.61,283.69,1854.0,277.7183,277.7868,277.5911,277.6694,1854.0
2023-09-05 11:40:00,283.86,283.87,283.68,283.68,795.0,277.8357,277.8455,277.6596,277.6596,795.0
2023-09-05 11:45:00,283.82,283.88,283.6,283.6,2885.0,277.7966,277.8553,277.5813,277.5813,2885.0
2023-09-05 11:50:00,283.73,283.73,283.64,283.72,800.0,277.7085,277.7085,277.6204,277.6987,800.0
2023-09-05 11:55:00,283.72,283.82,283.69,283.69,300.0,277.6987,277.7966,277.6694,277.6694,300.0
2023-09-05 12:00:00,283.8,283.84,283.71,283.72,1067.0,277.777,277.8162,277.6889,277.6987,1067.0
2023-09-05 12:05:00,283.72,283.72,283.71,283.71,599.0,277.6987,277.6987,277.6889,277.6889,599.0
2023-09-05 12:10:00,283.69,283.7,283.59,283.59,1824.0,277.6694,277.6791,277.5715,277.5715,1824.0
2023-09-05 12:15:00,283.53,283.53,283.45,283.5,300.0,277.5128,277.5128,277.4344,277.4834,300.0
2023-09-05 12:20:00,283.49,283.49,283.39,283.46,2495.0,277.4736,277.4736,277.3757,277.4442,2495.0
2023-09-05 12:25:00,283.56,283.57,283.37,283.44,1803.0,277.5421,277.5519,277.3561,277.4247,1803.0
2023-09-05 12:30:00,283.5,283.54,283.4,283.46,1689.0,277.4834,277.5225,277.3855,277.4442,1689.0
2023-09-05 12:35:00,283.44,283.49,283.38,283.49,1166.0,277.4247,277.4736,277.3659,277.4736,1166.0
2023-09-05 12:40:00,283.49,283.49,283.43,283.43,1100.0,277.4736,277.4736,277.4149,277.4149,1100.0
2023-09-05 12:45:00,283.43,283.48,283.12,283.15,773.0,277.4149,277.4638,277.1115,277.1408,773.0
2023-09-05 12:50:00,282.97,282.97,282.74,282.74,654.0,276.9646,276.9646,276.7395,276.7395,654.0
2023-09-05 12:55:00,282.86,282.91,282.8,282.8,1221.0,276.857,276.9059,276.7982,276.7982,1221.0
2023-09-05 13:00:00,282.8,282.8,282.45,282.45,512.0,276.7982,276.7982,276.4557,276.4557,512.0
2023-09-05 13:05:00,282.23,282.34,282.23,282.33,200.0,276.2403,276.348,276.2403,276.3382,200.0
2023-09-05 13:10:00,282.22,282.23,282.01,282.23,1509.0,276.2306,276.2403,276.025,276.2403,1509.0
2023-09-05 13:15:00,282.42,282.46,282.41,282.46,401.0,276.4263,276.4655,276.4165,276.4655,401.0
2023-09-05 13:20:00,282.3,282.39,282.29,282.39,300.0,276.3089,276.3969,276.2991,276.3969,300.0
2023-09-05 13:25:00,282.29,282.29,282.28,282.29,541.0,276.2991,276.2991,276.2893,276.2991,541.0
2023-09-05 13:30:00,282.27,282.45,282.27,282.45,291.0,276.2795,276.4557,276.2795,276.4557,291.0
2023-09-05 13:35:00,282.26,282.26,282.17,282.25,690.0,276.2697,276.2697,276.1816,276.2599,690.0
2023-09-05 13:40:00,282.35,282.35,282.22,282.22,507.0,276.3578,276.3578,276.2306,276.2306,507.0
2023-09-05 13:45:00,282.26,282.26,282.12,282.12,705.0,276.2697,276.2697,276.1327,276.1327,705.0
2023-09-05 13:50:00,282.1,282.14,282.1,282.14,400.0,276.1131,276.1523,276.1131,276.1523,400.0
2023-09-05 13:55:00,282.06,282.17,281.86,281.87,900.0,276.0739,276.1816,275.8782,275.888,900.0
2023-09-05 14:00:00,281.95,281.97,281.91,281.97,440.0,275.9663,275.9859,275.9271,275.9859,440.0
2023-09-05 14:05:00,281.94,281.95,281.94,281.94,100.0,275.9565,275.9663,275.9565,275.9565,100.0
2023-09-05 14:10:00,282.05,282.09,281.96,282.05,840.0,276.0642,276.1033,275.9761,276.0642,840.0
2023-09-05 14:15:00,282.06,282.16,282.06,282.16,450.0,276.0739,276.1718,276.0739,276.1718,450.0
2023-09-05 14:20:00,282.09,282.13,282.08,282.13,225.0,276.1033,276.1425,276.0935,276.1425,225.0
2023-09-05 14:25:00,282.18,282.18,282.02,282.02,729.0,276.1914,276.1914,276.0348,276.0348,729.0
2023-09-05 14:30:00,282.02,282.09,282.01,282.09,2407.0,276.0348,276.1033,276.025,276.1033,2407.0
2023-09-05 14:35:00,282.1,282.1,281.74,281.79,2322.0,276.1131,276.1131,275.7607,275.8097,2322.0
2023-09-05 14:40:00,281.86,282.39,281.81,282.34,15434.0,275.8782,276.3969,275.8293,276.348,15434.0
2023-09-05 14:45:00,282.55,282.55,282.27,282.5,3049.0,276.5535,276.5535,276.2795,276.5046,3049.0
2023-09-05 14:50:00,282.4,282.42,282.24,282.3,1397.0,276.4067,276.4263,276.2501,276.3089,1397.0
2023-09-05 14:55:00,282.3,282.42,282.3,282.39,5169.0,276.3089,276.4263,276.3089,276.3969,5169.0
2023-09-05 15:00:00,282.3,282.35,282.29,282.35,992.0,276.3089,276.3578,276.2991,276.3578,992.0
2023-09-05 15:05:00,282.35,282.47,282.15,282.15,1303.0,276.3578,276.4752,276.162,276.162,1303.0
2023-09-05 15:10:00,281.97,281.97,281.76,281.76,502.0,275.9859,275.9859,275.7803,275.7803,502.0
2023-09-05 15:15:00,281.76,281.76,281.66,281.71,700.0,275.7803,275.7803,275.6824,275.7314,700.0
2023-09-05 15:20:00,281.81,281.82,281.77,281.81,362.0,275.8293,275.839,275.7901,275.8293,362.0
2023-09-05 15:25:00,281.74,281.82,281.71,281.81,947.0,275.7607,275.839,275.7314,275.8293,947.0
2023-09-05 15:30:00,281.82,282.04,281.74,282.04,2519.0,275.839,276.0544,275.7607,276.0544,2519.0
2023-09-05 15:35:00,282.05,282.23,282.05,282.18,2524.0,276.0642,276.2403,276.0642,276.1914,2524.0
2023-09-05 15:40:00,282.22,282.25,282.06,282.06,1844.0,276.2306,276.2599,276.0739,276.0739,1844.0
2023-09-05 15:45:00,282.01,282.12,281.68,281.69,2715.0,276.025,276.1327,275.702,275.7118,2715.0
2023-09-05 15:50:00,281.38,281.58,281.33,281.36,4286.0,275.4084,275.6041,275.3594,275.3888,4286.0
2023-09-05 15:55:00,281.24,281.45,281.05,281.07,20575.0,275.2714,275.4769,275.0854,275.105,20575.0
2023-09-06 09:30:00,280.55,281.49,278.7,279.5,10938.0,274.596,275.516,272.7853,273.5683,10938.0
2023-09-06 09:35:00,279.5,280.89,279.28,279.89,18144.0,273.5683,274.9288,273.3529,273.95,18144.0
2023-09-06 09:40:00,279.93,281.42,279.92,281.05,4877.0,273.9892,275.4475,273.9794,275.0854,4877.0
2023-09-06 09:45:00,281.0,281.0,280.63,280.68,3378.0,275.0364,275.0364,274.6743,274.7232,3378.0
2023-09-06 09:50:00,280.67,281.22,280.66,280.88,4375.0,274.7134,275.2518,274.7037,274.919,4375.0
2023-09-06 09:55:00,280.79,280.94,279.83,280.34,3956.0,274.8309,274.9777,273.8913,274.3905,3956.0
2023-09-06 10:00:00,280.02,281.03,279.22,281.03,4589.0,274.0772,275.0658,273.2942,275.0658,4589.0
2023-09-06 10:05:00,280.89,281.03,279.8,280.34,22447.0,274.9288,275.0658,273.8619,274.3905,22447.0
2023-09-06 10:10:00,280.63,281.22,280.63,281.22,1346.0,274.6743,275.2518,274.6743,275.2518,1346.0
2023-09-06 10:15:00,281.08,281.6,281.01,281.6,3034.0,275.1147,275.6237,275.0462,275.6237,3034.0
2023-09-06 10:20:00,281.65,282.28,281.65,282.26,1306.0,275.6726,276.2893,275.6726,276.2697,1306.0
2023-09-06 10:25:00,282.31,282.4,281.68,281.68,5157.0,276.3186,276.4067,275.702,275.702,5157.0
2023-09-06 10:30:00,281.56,281.77,281.34,281.76,1046.0,275.5846,275.7901,275.3692,275.7803,1046.0
2023-09-06 10:35:00,281.9,282.07,281.3,281.3,2141.0,275.9173,276.0837,275.3301,275.3301,2141.0
2023-09-06 10:40:00,281.29,281.42,281.03,281.2,1702.0,275.3203,275.4475,275.0658,275.2322,1702.0
2023-09-06 10:45:00,281.19,281.57,281.19,281.4,3000.0,275.2224,275.5943,275.2224,275.428,3000.0
2023-09-06 10:50:00,281.36,281.52,281.36,281.43,1024.0,275.3888,275.5454,275.3888,275.4573,1024.0
2023-09-06 10:55:00,281.33,281.43,281.12,281.3,1800.0,275.3594,275.4573,275.1539,275.3301,1800.0
2023-09-06 11:00:00,281.47,281.48,281.2,281.31,706.0,275.4965,275.5063,275.2322,275.3399,706.0
2023-09-06 11:05:00,281.32,281.33,281.0,281.05,2293.0,275.3497,275.3594,275.0364,275.0854,2293.0
2023-09-06 11:10:00,280.76,280.94,280.69,280.81,1511.0,274.8015,274.9777,274.733,274.8505,1511.0
2023-09-06 11:15:00,280.71,280.75,280.61,280.61,898.0,274.7526,274.7917,274.6547,274.6547,898.0
2023-09-06 11:20:00,280.52,280.64,280.25,280.64,1100.0,274.5666,274.6841,274.3024,274.6841,1100.0
2023-09-06 11:25:00,280.64,280.96,280.64,280.96,699.0,274.6841,274.9973,274.6841,274.9973,699.0
2023-09-06 11:30:00,280.76,281.04,280.71,281.04,700.0,274.8015,275.0756,274.7526,275.0756,700.0
2023-09-06 11:35:00,281.05,281.05,281.05,281.05,100.0,275.0854,275.0854,275.0854,275.0854,100.0
2023-09-06 11:40:00,281.19,281.19,281.1,281.1,344.0,275.2224,275.2224,275.1343,275.1343,344.0
2023-09-06 11:45:00,281.11,281.2,281.1,281.13,1296.0,275.1441,275.2322,275.1343,275.1637,1296.0
2023-09-06 11:50:00,281.39,281.73,281.39,281.73,400.0,275.4182,275.751,275.4182,275.751,400.0
2023-09-06 11:55:00,281.73,281.97,281.72,281.8,1260.0,275.751,275.9859,275.7412,275.8195,1260.0
2023-09-06 12:00:00,281.81,281.98,281.8,281.98,724.0,275.8293,275.9956,275.8195,275.9956,724.0
2023-09-06 12:05:00,281.79,281.86,281.33,281.33,5921.0,275.8097,275.8782,275.3594,275.3594,5921.0
2023-09-06 12:10:00,281.28,281.77,281.28,281.69,2281.0,275.3105,275.7901,275.3105,275.7118,2281.0
2023-09-06 12:15:00,281.69,281.89,281.62,281.73,1458.0,275.7118,275.9076,275.6433,275.751,1458.0
2023-09-06 12:20:00,281.65,281.96,281.56,281.62,5437.0,275.6726,275.9761,275.5846,275.6433,5437.0
2023-09-06 12:25:00,281.63,281.65,281.37,281.37,1311.0,275.6531,275.6726,275.3986,275.3986,1311.0
2023-09-06 12:30:00,281.32,281.41,281.32,281.41,398.0,275.3497,275.4377,275.3497,275.4377,398.0
2023-09-06 12:35:00,281.56,281.57,281.38,281.38,400.0,275.5846,275.5943,275.4084,275.4084,400.0
2023-09-06 12:40:00,281.49,281.49,281.28,281.28,898.0,275.516,275.516,275.3105,275.3105,898.0
2023-09-06 12:45:00,281.41,281.58,281.41,281.58,326.0,275.4377,275.6041,275.4377,275.6041,326.0
2023-09-06 12:50:00,281.47,281.47,281.38,281.38,200.0,275.4965,275.4965,275.4084,275.4084,200.0
2023-09-06 12:55:00,281.41,281.56,281.25,281.25,2700.0,275.4377,275.5846,275.2811,275.2811,2700.0
2023-09-06 13:00:00,281.25,281.26,280.7,281.01,1704.0,275.2811,275.2909,274.7428,275.0462,1704.0
2023-09-06 13:05:00,281.1,281.2,281.03,281.19,347.0,275.1343,275.2322,275.0658,275.2224,347.0
2023-09-06 13:10:00,281.11,281.21,281.1,281.16,740.0,275.1441,275.242,275.1343,275.193,740.0
2023-09-06 13:15:00,281.18,281.73,281.18,281.54,3977.0,275.2126,275.751,275.2126,275.565,3977.0
2023-09-06 13:20:00,281.57,281.72,281.51,281.53,800.0,275.5943,275.7412,275.5356,275.5552,800.0
2023-09-06 13:25:00,281.68,281.68,281.51,281.51,850.0,275.702,275.702,275.5356,275.5356,850.0
2023-09-06 13:30:00,281.51,281.56,281.24,281.31,5068.0,275.5356,275.5846,275.2714,275.3399,5068.0
2023-09-06 13:35:00,281.36,281.73,281.36,281.73,1247.0,275.3888,275.751,275.3888,275.751,1247.0
2023-09-06 13:40:00,281.59,281.6,281.41,281.42,1800.0,275.6139,275.6237,275.4377,275.4475,1800.0
2023-09-06 13:45:00,281.36,281.46,281.36,281.46,248.0,275.3888,275.4867,275.3888,275.4867,248.0
2023-09-06 13:50:00,281.43,281.5,281.32,281.46,2001.0,275.4573,275.5258,275.3497,275.4867,2001.0
2023-09-06 13:55:00,281.57,281.99,281.57,281.68,1725.0,275.5943,276.0054,275.5943,275.702,1725.0
2023-09-06 14:00:00,281.63,281.91,281.62,281.68,888.0,275.6531,275.9271,275.6433,275.702,888.0
2023-09-06 14:05:00,281.65,281.77,281.35,281.72,1445.0,275.6726,275.7901,275.379,275.7412,1445.0
2023-09-06 14:10:00,281.59,281.7,281.58,281.7,692.0,275.6139,275.7216,275.6041,275.7216,692.0
2023-09-06 14:15:00,281.77,281.8,281.64,281.66,1132.0,275.7901,275.8195,275.6629,275.6824,1132.0
2023-09-06 14:20:00,281.64,281.64,281.64,281.64,100.0,275.6629,275.6629,275.6629,275.6629,100.0
2023-09-06 14:25:00,281.77,281.92,281.72,281.75,655.0,275.7901,275.9369,275.7412,275.7705,655.0
2023-09-06 14:30:00,281.92,281.93,281.69,281.69,2527.0,275.9369,275.9467,275.7118,275.7118,2527.0
2023-09-06 14:35:00,281.67,281.81,281.66,281.81,681.0,275.6922,275.8293,275.6824,275.8293,681.0
2023-09-06 14:40:00,281.8,281.8,281.79,281.79,500.0,275.8195,275.8195,275.8097,275.8097,500.0
2023-09-06 14:45:00,281.86,281.86,281.71,281.83,1408.0,275.8782,275.8782,275.7314,275.8488,1408.0
2023-09-06 14:50:00,281.93,281.93,281.81,281.9,1302.0,275.9467,275.9467,275.8293,275.9173,1302.0
2023-09-06 14:55:00,281.89,281.89,281.61,281.64,2662.0,275.9076,275.9076,275.6335,275.6629,2662.0
2023-09-06 15:00:00,281.68,281.68,281.35,281.35,3204.0,275.702,275.702,275.379,275.379,3204.0
2023-09-06 15:05:00,281.26,281.28,281.15,281.28,1029.0,275.2909,275.3105,275.1833,275.3105,1029.0
2023-09-06 15:10:00,281.4,281.42,281.32,281.35,1970.0,275.428,275.4475,275.3497,275.379,1970.0
2023-09-06 15:15:00,281.35,281.43,281.26,281.29,1769.0,275.379,275.4573,275.2909,275.3203,1769.0
2023-09-06 15:20:00,281.3,281.3,281.21,281.28,928.0,275.3301,275.3301,275.242,275.3105,928.0
2023-09-06 15:25:00,281.35,281.35,280.99,281.19,2565.0,275.379,275.379,275.0267,275.2224,2565.0
2023-09-06 15:30:00,281.2,281.23,281.01,281.21,2033.0,275.2322,275.2616,275.0462,275.242,2033.0
2023-09-06 15:35:00,281.2,281.21,281.07,281.07,2346.0,275.2322,275.242,275.105,275.105,2346.0
2023-09-06 15:40:00,281.1,281.23,281.09,281.18,2594.0,275.1343,275.2616,275.1245,275.2126,2594.0
2023-09-06 15:45:00,281.16,281.24,281.05,281.18,2901.0,275.193,275.2714,275.0854,275.2126,2901.0
2023-09-06 15:50:00,281.38,281.38,280.78,280.89,5083.0,275.4084,275.4084,274.8211,274.9288,5083.0
2023-09-06 15:55:00,280.94,281.22,280.78,280.96,23067.0,274.9777,275.2518,274.8211,274.9973,23067.0
2023-09-07 09:30:00,281.17,281.74,280.99,281.74,4883.0,275.2028,275.7607,275.0267,275.7607,4883.0
2023-09-07 09:35:00,282.07,282.92,282.07,282.89,1969.0,276.0837,276.9157,276.0837,276.8863,1969.0
2023-09-07 09:40:00,282.73,284.0,282.72,284.0,3235.0,276.7297,277.9728,276.7199,277.9728,3235.0
2023-09-07 09:45:00,283.78,284.22,282.84,283.04,5539.0,277.7574,278.1881,276.8374,277.0331,5539.0
2023-09-07 09:50:00,283.17,283.75,283.05,283.19,3052.0,277.1604,277.7281,277.0429,277.18,3052.0
2023-09-07 09:55:00,283.09,283.43,282.63,283.4,3056.0,277.0821,277.4149,276.6319,277.3855,3056.0
2023-09-07 10:00:00,283.57,283.58,282.61,282.94,4374.0,277.5519,277.5617,276.6123,276.9353,4374.0
2023-09-07 10:05:00,283.07,283.23,282.84,283.19,2934.0,277.0625,277.2191,276.8374,277.18,2934.0
2023-09-07 10:10:00,283.25,284.31,283.24,284.31,4449.0,277.2387,278.2762,277.2289,278.2762,4449.0
2023-09-07 10:15:00,284.25,284.25,283.68,283.82,9593.0,278.2175,278.2175,277.6596,277.7966,9593.0
2023-09-07 10:20:00,283.94,284.51,283.94,284.24,6886.0,277.914,278.472,277.914,278.2077,6886.0
2023-09-07 10:25:00,284.17,284.26,283.63,284.15,2936.0,278.1392,278.2273,277.6106,278.1196,2936.0
2023-09-07 10:30:00,283.94,284.55,283.81,283.95,7422.0,277.914,278.5111,277.7868,277.9238,7422.0
2023-09-07 10:35:00,283.86,284.44,283.84,284.44,2868.0,277.8357,278.4034,277.8162,278.4034,2868.0
2023-09-07 10:40:00,284.37,284.7,284.24,284.24,5808.0,278.3349,278.6579,278.2077,278.2077,5808.0
2023-09-07 10:45:00,284.25,284.25,283.63,283.72,2200.0,278.2175,278.2175,277.6106,277.6987,2200.0
2023-09-07 10:50:00,283.51,283.78,283.38,283.6,2744.0,277.4932,277.7574,277.3659,277.5813,2744.0
2023-09-07 10:55:00,283.45,283.45,283.21,283.32,2887.0,277.4344,277.4344,277.1995,277.3072,2887.0
2023-09-07 11:00:00,283.4,283.55,283.3,283.53,1270.0,277.3855,277.5323,277.2876,277.5128,1270.0
2023-09-07 11:05:00,283.38,283.7,283.27,283.7,4208.0,277.3659,277.6791,277.2583,277.6791,4208.0
2023-09-07 11:10:00,283.72,283.91,283.58,283.58,2699.0,277.6987,277.8847,277.5617,277.5617,2699.0
2023-09-07 11:15:00,283.83,284.14,283.76,283.97,3600.0,277.8064,278.1098,277.7379,277.9434,3600.0
2023-09-07 11:20:00,283.95,283.95,283.19,283.34,3205.0,277.9238,277.9238,277.18,277.3268,3205.0
2023-09-07 11:25:00,283.34,283.49,283.26,283.38,1740.0,277.3268,277.4736,277.2485,277.3659,1740.0
2023-09-07 11:30:00,283.47,283.47,283.15,283.31,1181.0,277.454,277.454,277.1408,277.2974,1181.0
2023-09-07 11:35:00,283.41,283.85,283.41,283.81,2389.0,277.3953,277.826,277.3953,277.7868,2389.0
2023-09-07 11:40:00,283.85,283.85,283.52,283.52,1286.0,277.826,277.826,277.503,277.503,1286.0
2023-09-07 11:45:00,283.6,283.71,283.59,283.65,807.0,277.5813,277.6889,277.5715,277.6302,807.0
2023-09-07 11:50:00,283.5,283.68,283.49,283.53,600.0,277.4834,277.6596,277.4736,277.5128,600.0
2023-09-07 11:55:00,283.68,283.76,283.55,283.58,1103.0,277.6596,277.7379,277.5323,277.5617,1103.0
2023-09-07 12:00:00,283.6,283.75,283.6,283.65,1395.0,277.5813,277.7281,277.5813,277.6302,1395.0
2023-09-07 12:05:00,283.59,283.78,283.5,283.76,1726.0,277.5715,277.7574,277.4834,277.7379,1726.0
2023-09-07 12:10:00,283.82,284.12,283.82,284.07,1823.0,277.7966,278.0902,277.7966,278.0413,1823.0
2023-09-07 12:15:00,284.24,284.24,283.94,283.95,2099.0,278.2077,278.2077,277.914,277.9238,2099.0
2023-09-07 12:20:00,283.82,283.82,283.54,283.71,1701.0,277.7966,277.7966,277.5225,277.6889,1701.0
2023-09-07 12:25:00,284.0,284.01,283.93,283.94,618.0,277.9728,277.9826,277.9043,277.914,618.0
2023-09-07 12:30:00,283.9,284.0,283.82,283.82,2306.0,277.8749,277.9728,277.7966,277.7966,2306.0
2023-09-07 12:35:00,283.87,283.91,283.82,283.82,600.0,277.8455,277.8847,277.7966,277.7966,600.0
2023-09-07 12:40:00,283.87,283.92,283.56,283.58,1700.0,277.8455,277.8945,277.5421,277.5617,1700.0
2023-09-07 12:45:00,283.53,283.56,283.44,283.55,2577.0,277.5128,277.5421,277.4247,277.5323,2577.0
2023-09-07 12:50:00,283.5,283.65,283.44,283.64,2201.0,277.4834,277.6302,277.4247,277.6204,2201.0
2023-09-07 12:55:00,283.62,283.65,283.4,283.42,5210.0,277.6008,277.6302,277.3855,277.4051,5210.0
2023-09-07 13:00:00,283.35,283.39,283.28,283.39,1100.0,277.3366,277.3757,277.2681,277.3757,1100.0
2023-09-07 13:05:00,283.51,283.61,283.24,283.24,502.0,277.4932,277.5911,277.2289,277.2289,502.0
2023-09-07 13:10:00,283.13,283.46,283.1,283.46,769.0,277.1212,277.4442,277.0919,277.4442,769.0
2023-09-07 13:15:00,283.37,283.68,283.31,283.64,1200.0,277.3561,277.6596,277.2974,277.6204,1200.0
2023-09-07 13:20:00,283.62,283.62,283.44,283.44,700.0,277.6008,277.6008,277.4247,277.4247,700.0
2023-09-07 13:25:00,283.63,283.63,283.44,283.61,1000.0,277.6106,277.6106,277.4247,277.5911,1000.0
2023-09-07 13:30:00,283.58,283.67,283.11,283.11,2516.0,277.5617,277.6498,277.1017,277.1017,2516.0
2023-09-07 13:35:00,283.05,283.1,282.6,282.79,1827.0,277.0429,277.0919,276.6025,276.7885,1827.0
2023-09-07 13:40:00,282.75,282.82,282.52,282.59,1530.0,276.7493,276.8178,276.5242,276.5927,1530.0
2023-09-07 13:45:00,282.64,282.7,282.21,282.26,3198.0,276.6416,276.7004,276.2208,276.2697,3198.0
2023-09-07 13:50:00,282.34,282.67,282.34,282.67,1484.0,276.348,276.671,276.348,276.671,1484.0
2023-09-07 13:55:00,282.77,283.09,282.77,283.09,2993.0,276.7689,277.0821,276.7689,277.0821,2993.0
2023-09-07 14:00:00,283.23,283.42,283.06,283.37,4340.0,277.2191,277.4051,277.0527,277.3561,4340.0
2023-09-07 14:05:00,283.35,283.35,283.14,283.26,3132.0,277.3366,277.3366,277.131,277.2485,3132.0
2023-09-07 14:10:00,283.27,283.27,282.61,282.84,11882.0,277.2583,277.2583,276.6123,276.8374,11882.0
2023-09-07 14:15:00,282.83,282.91,282.65,282.89,2443.0,276.8276,276.9059,276.6514,276.8863,2443.0
2023-09-07 14:20:00,282.83,282.83,282.65,282.65,2612.0,276.8276,276.8276,276.6514,276.6514,2612.0
2023-09-07 14:25:00,282.65,282.85,282.49,282.7,3754.0,276.6514,276.8472,276.4948,276.7004,3754.0
2023-09-07 14:30:00,282.69,282.8,282.64,282.74,5204.0,276.6906,276.7982,276.6416,276.7395,5204.0
2023-09-07 14:35:00,282.75,282.78,282.47,282.47,2186.0,276.7493,276.7787,276.4752,276.4752,2186.0
2023-09-07 14:40:00,282.55,282.65,282.55,282.64,700.0,276.5535,276.6514,276.5535,276.6416,700.0
2023-09-07 14:45:00,282.73,282.73,282.57,282.65,424.0,276.7297,276.7297,276.5731,276.6514,424.0
2023-09-07 14:50:00,282.72,282.72,282.37,282.41,7995.0,276.7199,276.7199,276.3774,276.4165,7995.0
2023-09-07 14:55:00,282.55,282.65,282.3,282.44,3284.0,276.5535,276.6514,276.3089,276.4459,3284.0
2023-09-07 15:00:00,282.4,282.4,282.24,282.24,1200.0,276.4067,276.4067,276.2501,276.2501,1200.0
2023-09-07 15:05:00,282.16,282.32,282.16,282.3,1798.0,276.1718,276.3284,276.1718,276.3089,1798.0
2023-09-07 15:10:00,282.44,282.53,282.41,282.51,2711.0,276.4459,276.534,276.4165,276.5144,2711.0
2023-09-07 15:15:00,282.41,282.67,282.4,282.55,2144.0,276.4165,276.671,276.4067,276.5535,2144.0
2023-09-07 15:20:00,282.61,282.69,282.58,282.59,1800.0,276.6123,276.6906,276.5829,276.5927,1800.0
2023-09-07 15:25:00,282.57,282.69,282.5,282.54,2891.0,276.5731,276.6906,276.5046,276.5438,2891.0
2023-09-07 15:30:00,282.46,282.59,282.42,282.48,4585.0,276.4655,276.5927,276.4263,276.485,4585.0
2023-09-07 15:35:00,282.44,282.65,282.39,282.52,2925.0,276.4459,276.6514,276.3969,276.5242,2925.0
2023-09-07 15:40:00,282.54,282.7,282.44,282.7,3297.0,276.5438,276.7004,276.4459,276.7004,3297.0
2023-09-07 15:45:00,282.63,282.85,282.62,282.67,6935.0,276.6319,276.8472,276.6221,276.671,6935.0
2023-09-07 15:50:00,282.75,282.87,282.48,282.51,10844.0,276.7493,276.8668,276.485,276.5144,10844.0
2023-09-07 15:55:00,282.44,282.51,281.93,282.37,30179.0,276.4459,276.5144,275.9467,276.3774,30179.0
2023-09-08 09:30:00,282.59,282.82,280.22,282.81,3471.0,276.5927,276.8178,274.273,276.808,3471.0
2023-09-08 09:35:00,283.37,283.37,281.24,281.84,4929.0,277.3561,277.3561,275.2714,275.8586,4929.0
2023-09-08 09:40:00,281.25,282.67,281.24,282.67,17905.0,275.2811,276.671,275.2714,276.671,17905.0
2023-09-08 09:45:00,282.67,283.52,282.66,283.52,702.0,276.671,277.503,276.6612,277.503,702.0
2023-09-08 09:50:00,283.54,283.74,282.95,282.95,3079.0,277.5225,277.7183,276.9451,276.9451,3079.0
2023-09-08 09:55:00,283.0,283.24,282.51,283.21,2089.0,276.994,277.2289,276.5144,277.1995,2089.0
2023-09-08 10:00:00,283.08,283.22,282.77,283.22,1585.0,277.0723,277.2093,276.7689,277.2093,1585.0
2023-09-08 10:05:00,283.27,283.33,282.92,283.19,1700.0,277.2583,277.317,276.9157,277.18,1700.0
2023-09-08 10:10:00,283.13,283.44,283.12,283.18,2215.0,277.1212,277.4247,277.1115,277.1702,2215.0
2023-09-08 10:15:00,283.26,283.49,283.04,283.44,2832.0,277.2485,277.4736,277.0331,277.4247,2832.0
2023-09-08 10:20:00,283.55,284.34,283.41,284.28,11400.0,277.5323,278.3056,277.3953,278.2468,11400.0
2023-09-08 10:25:00,284.19,284.86,284.19,284.53,1400.0,278.1587,278.8145,278.1587,278.4915,1400.0
2023-09-08 10:30:00,284.72,284.72,284.31,284.41,3484.0,278.6775,278.6775,278.2762,278.3741,3484.0
2023-09-08 10:35:00,284.42,284.5,284.1,284.26,2200.0,278.3839,278.4622,278.0707,278.2273,2200.0
2023-09-08 10:40:00,284.16,284.16,283.9,284.11,1967.0,278.1294,278.1294,277.8749,278.0804,1967.0
2023-09-08 10:45:00,284.07,284.19,283.77,284.16,3702.0,278.0413,278.1587,277.7477,278.1294,3702.0
2023-09-08 10:50:00,284.05,284.51,284.05,284.51,3321.0,278.0217,278.472,278.0217,278.472,3321.0
2023-09-08 10:55:00,284.59,284.74,284.46,284.59,3500.0,278.5503,278.6971,278.423,278.5503,3500.0
2023-09-08 11:00:00,284.69,284.85,284.68,284.7,1148.0,278.6481,278.8047,278.6383,278.6579,1148.0
2023-09-08 11:05:00,284.47,284.72,284.14,284.71,7496.0,278.4328,278.6775,278.1098,278.6677,7496.0
2023-09-08 11:10:00,284.55,284.89,284.54,284.88,2098.0,278.5111,278.8439,278.5013,278.8341,2098.0
2023-09-08 11:15:00,284.84,284.95,284.4,284.54,2310.0,278.7949,278.9026,278.3643,278.5013,2310.0
2023-09-08 11:20:00,284.4,284.51,284.24,284.24,1500.0,278.3643,278.472,278.2077,278.2077,1500.0
2023-09-08 11:25:00,284.24,284.25,284.05,284.18,1867.0,278.2077,278.2175,278.0217,278.149,1867.0
2023-09-08 11:30:00,284.14,284.34,284.14,284.34,1583.0,278.1098,278.3056,278.1098,278.3056,1583.0
2023-09-08 11:35:00,284.33,284.33,284.18,284.25,700.0,278.2958,278.2958,278.149,278.2175,700.0
2023-09-08 11:40:00,284.13,284.17,284.13,284.17,200.0,278.1,278.1392,278.1,278.1392,200.0
2023-09-08 11:45:00,284.12,284.31,284.12,284.21,1195.0,278.0902,278.2762,278.0902,278.1783,1195.0
2023-09-08 11:50:00,284.21,284.21,284.04,284.05,1477.0,278.1783,278.1783,278.0119,278.0217,1477.0
2023-09-08 11:55:00,284.18,284.28,284.18,284.28,2008.0,278.149,278.2468,278.149,278.2468,2008.0
2023-09-08 12:00:00,284.09,284.09,284.03,284.03,488.0,278.0609,278.0609,278.0021,278.0021,488.0
2023-09-08 12:05:00,284.22,284.22,284.04,284.18,2951.0,278.1881,278.1881,278.0119,278.149,2951.0
2023-09-08 12:10:00,284.21,284.31,284.02,284.31,747.0,278.1783,278.2762,277.9924,278.2762,747.0
2023-09-08 12:15:00,284.22,284.43,284.22,284.43,700.0,278.1881,278.3937,278.1881,278.3937,700.0
2023-09-08 12:20:00,284.37,284.62,284.37,284.43,1600.0,278.3349,278.5796,278.3349,278.3937,1600.0
2023-09-08 12:25:00,284.42,284.42,283.82,283.82,5104.0,278.3839,278.3839,277.7966,277.7966,5104.0
2023-09-08 12:30:00,283.82,283.95,283.67,283.74,3402.0,277.7966,277.9238,277.6498,277.7183,3402.0
2023-09-08 12:35:00,283.74,283.74,283.6,283.61,1302.0,277.7183,277.7183,277.5813,277.5911,1302.0
2023-09-08 12:40:00,283.61,283.7,283.31,283.41,3718.0,277.5911,277.6791,277.2974,277.3953,3718.0
2023-09-08 12:45:00,283.41,283.41,283.14,283.25,2378.0,277.3953,277.3953,277.131,277.2387,2378.0
2023-09-08 12:50:00,283.11,283.16,283.07,283.07,560.0,277.1017,277.1506,277.0625,277.0625,560.0
2023-09-08 12:55:00,283.14,283.35,283.14,283.26,685.0,277.131,277.3366,277.131,277.2485,685.0
2023-09-08 13:00:00,283.39,283.39,283.37,283.38,543.0,277.3757,277.3757,277.3561,277.3659,543.0
2023-09-08 13:05:00,283.4,283.51,283.29,283.29,700.0,277.3855,277.4932,277.2778,277.2778,700.0
2023-09-08 13:10:00,283.28,283.58,283.27,283.54,1119.0,277.2681,277.5617,277.2583,277.5225,1119.0
2023-09-08 13:15:00,283.53,283.54,283.4,283.54,800.0,277.5128,277.5225,277.3855,277.5225,800.0
2023-09-08 13:20:00,283.55,283.55,283.06,283.06,5141.0,277.5323,277.5323,277.0527,277.0527,5141.0
2023-09-08 13:25:00,282.93,282.99,282.67,282.99,466.0,276.9255,276.9842,276.671,276.9842,466.0
2023-09-08 13:30:00,282.54,282.54,282.54,282.54,164.0,276.5438,276.5438,276.5438,276.5438,164.0
2023-09-08 13:35:00,282.76,282.91,282.62,282.76,660.0,276.7591,276.9059,276.6221,276.7591,660.0
2023-09-08 13:40:00,282.76,282.76,282.76,282.76,0.0,276.7591,276.7591,276.7591,276.7591,0.0
2023-09-08 13:45:00,282.57,282.57,282.17,282.17,800.0,276.5731,276.5731,276.1816,276.1816,800.0
2023-09-08 13:50:00,282.26,282.36,282.26,282.29,306.0,276.2697,276.3676,276.2697,276.2991,306.0
2023-09-08 13:55:00,282.42,282.54,282.34,282.43,1208.0,276.4263,276.5438,276.348,276.4361,1208.0
2023-09-08 14:00:00,282.5,282.76,282.5,282.65,660.0,276.5046,276.7591,276.5046,276.6514,660.0
2023-09-08 14:05:00,282.65,282.65,282.4,282.56,2365.0,276.6514,276.6514,276.4067,276.5633,2365.0
2023-09-08 14:10:00,282.41,282.46,282.31,282.44,1400.0,276.4165,276.4655,276.3186,276.4459,1400.0
2023-09-08 14:15:00,282.34,282.57,282.34,282.5,892.0,276.348,276.5731,276.348,276.5046,892.0
2023-09-08 14:20:00,282.5,282.56,282.39,282.55,1387.0,276.5046,276.5633,276.3969,276.5535,1387.0
2023-09-08 14:25:00,282.7,282.72,282.48,282.48,2405.0,276.7004,276.7199,276.485,276.485,2405.0
2023-09-08 14:30:00,282.44,282.53,282.24,282.25,1758.0,276.4459,276.534,276.2501,276.2599,1758.0
2023-09-08 14:35:00,282.26,282.36,282.15,282.21,1849.0,276.2697,276.3676,276.162,276.2208,1849.0
2023-09-08 14:40:00,282.41,282.46,282.27,282.37,1517.0,276.4165,276.4655,276.2795,276.3774,1517.0
2023-09-08 14:45:00,282.29,282.29,282.29,282.29,200.0,276.2991,276.2991,276.2991,276.2991,200.0
2023-09-08 14:50:00,282.29,282.46,282.29,282.46,3331.0,276.2991,276.4655,276.2991,276.4655,3331.0
2023-09-08 14:55:00,282.44,282.61,282.28,282.38,4498.0,276.4459,276.6123,276.2893,276.3872,4498.0
2023-09-08 15:00:00,282.32,282.39,282.23,282.23,2589.0,276.3284,276.3969,276.2403,276.2403,2589.0
2023-09-08 15:05:00,282.41,282.65,282.32,282.41,1708.0,276.4165,276.6514,276.3284,276.4165,1708.0
2023-09-08 15:10:00,282.44,282.45,281.99,282.16,4407.0,276.4459,276.4557,276.0054,276.1718,4407.0
2023-09-08 15:15:00,282.28,282.51,282.28,282.51,826.0,276.2893,276.5144,276.2893,276.5144,826.0
2023-09-08 15:20:00,282.4,282.7,282.27,282.69,2470.0,276.4067,276.7004,276.2795,276.6906,2470.0
2023-09-08 15:25:00,282.61,282.7,282.55,282.7,1100.0,276.6123,276.7004,276.5535,276.7004,1100.0
2023-09-08 15:30:00,282.52,282.72,282.52,282.7,2084.0,276.5242,276.7199,276.5242,276.7004,2084.0
2023-09-08 15:35:00,282.65,282.87,282.61,282.63,8513.0,276.6514,276.8668,276.6123,276.6319,8513.0
2023-09-08 15:40:00,282.7,283.2,282.7,282.97,8176.0,276.7004,277.1898,276.7004,276.9646,8176.0
2023-09-08 15:45:00,282.97,283.0,282.79,282.85,6100.0,276.9646,276.994,276.7885,276.8472,6100.0
2023-09-08 15:50:00,282.86,282.96,282.55,282.57,14016.0,276.857,276.9548,276.5535,276.5731,14016.0
2023-09-08 15:55:00,282.47,282.98,282.34,282.51,44450.0,276.4752,276.9744,276.348,276.5144,44450.0
2023-09-11 09:30:00,282.77,282.9,282.77,282.9,4278.0,276.7689,276.8961,276.7689,276.8961,4278.0
2023-09-11 09:35:00,283.06,283.11,281.7,281.7,629.0,277.0527,277.1017,275.7216,275.7216,629.0
2023-09-11 09:40:00,282.58,282.58,282.22,282.44,1100.0,276.5829,276.5829,276.2306,276.4459,1100.0
2023-09-11 09:45:00,283.19,283.66,282.85,283.66,2242.0,277.18,277.64,276.8472,277.64,2242.0
2023-09-11 09:50:00,283.55,283.93,283.55,283.66,1008.0,277.5323,277.9043,277.5323,277.64,1008.0
2023-09-11 09:55:00,283.98,283.99,283.46,283.46,1000.0,277.9532,277.963,277.4442,277.4442,1000.0
2023-09-11 10:00:00,283.2,283.57,283.2,283.57,1818.0,277.1898,277.5519,277.1898,277.5519,1818.0
2023-09-11 10:05:00,283.51,283.97,283.44,283.97,2282.0,277.4932,277.9434,277.4247,277.9434,2282.0
2023-09-11 10:10:00,283.86,284.24,283.42,283.42,6869.0,277.8357,278.2077,277.4051,277.4051,6869.0
2023-09-11 10:15:00,283.38,283.63,283.06,283.5,3806.0,277.3659,277.6106,277.0527,277.4834,3806.0
2023-09-11 10:20:00,283.33,283.33,283.28,283.28,1131.0,277.317,277.317,277.2681,277.2681,1131.0
2023-09-11 10:25:00,283.13,283.69,283.06,283.4,3926.0,277.1212,277.6694,277.0527,277.3855,3926.0
2023-09-11 10:30:00,283.22,283.71,283.22,283.54,3536.0,277.2093,277.6889,277.2093,277.5225,3536.0
2023-09-11 10:35:00,283.47,283.6,283.36,283.6,2170.0,277.454,277.5813,277.3464,277.5813,2170.0
2023-09-11 10:40:00,283.61,283.64,283.24,283.24,2104.0,277.5911,277.6204,277.2289,277.2289,2104.0
2023-09-11 10:45:00,283.12,283.38,283.12,283.29,585.0,277.1115,277.3659,277.1115,277.2778,585.0
2023-09-11 10:50:00,283.32,283.32,283.32,283.32,100.0,277.3072,277.3072,277.3072,277.3072,100.0
2023-09-11 10:55:00,283.25,283.79,283.17,283.66,5679.0,277.2387,277.7672,277.1604,277.64,5679.0
2023-09-11 11:00:00,283.5,283.5,282.87,282.93,2214.0,277.4834,277.4834,276.8668,276.9255,2214.0
2023-09-11 11:05:00,282.87,282.97,282.84,282.85,300.0,276.8668,276.9646,276.8374,276.8472,300.0
2023-09-11 11:10:00,282.84,282.9,282.56,282.9,1116.0,276.8374,276.8961,276.5633,276.8961,1116.0
2023-09-11 11:15:00,282.81,283.02,282.7,283.02,409.0,276.808,277.0136,276.7004,277.0136,409.0
2023-09-11 11:20:00,283.03,283.03,283.02,283.03,541.0,277.0234,277.0234,277.0136,277.0234,541.0
2023-09-11 11:25:00,283.17,283.18,282.98,283.04,813.0,277.1604,277.1702,276.9744,277.0331,813.0
2023-09-11 11:30:00,283.18,283.18,283.07,283.07,600.0,277.1702,277.1702,277.0625,277.0625,600.0
2023-09-11 11:35:00,283.17,283.17,283.17,283.17,893.0,277.1604,277.1604,277.1604,277.1604,893.0
2023-09-11 11:40:00,283.3,283.46,283.22,283.46,669.0,277.2876,277.4442,277.2093,277.4442,669.0
2023-09-11 11:45:00,283.32,283.93,283.32,283.57,2020.0,277.3072,277.9043,277.3072,277.5519,2020.0
2023-09-11 11:50:00,283.67,283.78,283.52,283.59,1317.0,277.6498,277.7574,277.503,277.5715,1317.0
2023-09-11 11:55:00,283.72,283.83,283.55,283.64,1305.0,277.6987,277.8064,277.5323,277.6204,1305.0
2023-09-11 12:00:00,283.6,283.65,283.57,283.57,340.0,277.5813,277.6302,277.5519,277.5519,340.0
2023-09-11 12:05:00,283.65,283.71,283.61,283.69,800.0,277.6302,277.6889,277.5911,277.6694,800.0
2023-09-11 12:10:00,283.55,283.62,283.52,283.62,964.0,277.5323,277.6008,277.503,277.6008,964.0
2023-09-11 12:15:00,283.69,283.79,283.46,283.46,1717.0,277.6694,277.7672,277.4442,277.4442,1717.0
2023-09-11 12:20:00,283.36,283.44,283.34,283.34,600.0,277.3464,277.4247,277.3268,277.3268,600.0
2023-09-11 12:25:00,283.42,283.42,283.41,283.42,100.0,277.4051,277.4051,277.3953,277.4051,100.0
2023-09-11 12:30:00,283.55,283.56,283.47,283.47,250.0,277.5323,277.5421,277.454,277.454,250.0
2023-09-11 12:35:00,283.47,283.47,283.47,283.47,0.0,277.454,277.454,277.454,277.454,0.0
2023-09-11 12:40:00,283.51,283.55,283.43,283.43,1443.0,277.4932,277.5323,277.4149,277.4149,1443.0
2023-09-11 12:45:00,283.6,283.84,283.52,283.53,507.0,277.5813,277.8162,277.503,277.5128,507.0
2023-09-11 12:50:00,283.43,283.43,283.43,283.43,866.0,277.4149,277.4149,277.4149,277.4149,866.0
2023-09-11 12:55:00,283.43,283.43,283.43,283.43,0.0,277.4149,277.4149,277.4149,277.4149,0.0
2023-09-11 13:00:00,283.42,283.42,283.42,283.42,100.0,277.4051,277.4051,277.4051,277.4051,100.0
2023-09-11 13:05:00,283.41,283.41,283.37,283.37,300.0,277.3953,277.3953,277.3561,277.3561,300.0
2023-09-11 13:10:00,283.28,283.28,283.28,283.28,241.0,277.2681,277.2681,277.2681,277.2681,241.0
2023-09-11 13:15:00,283.32,283.33,283.32,283.32,200.0,277.3072,277.317,277.3072,277.3072,200.0
2023-09-11 13:20:00,283.39,283.39,283.39,283.39,100.0,277.3757,277.3757,277.3757,277.3757,100.0
2023-09-11 13:25:00,283.33,283.46,283.32,283.4,544.0,277.317,277.4442,277.3072,277.3855,544.0
2023-09-11 13:30:00,283.46,283.57,283.46,283.52,804.0,277.4442,277.5519,277.4442,277.503,804.0
2023-09-11 13:35:00,283.52,283.7,283.52,283.69,589.0,277.503,277.6791,277.503,277.6694,589.0
2023-09-11 13:40:00,283.69,283.69,283.69,283.69,0.0,277.6694,277.6694,277.6694,277.6694,0.0
2023-09-11 13:45:00,283.6,283.6,283.48,283.48,850.0,277.5813,277.5813,277.4638,277.4638,850.0
2023-09-11 13:50:00,283.46,283.51,283.44,283.51,371.0,277.4442,277.4932,277.4247,277.4932,371.0
2023-09-11 13:55:00,283.54,283.54,283.46,283.46,737.0,277.5225,277.5225,277.4442,277.4442,737.0
2023-09-11 14:00:00,283.46,283.64,283.41,283.41,1207.0,277.4442,277.6204,277.3953,277.3953,1207.0
2023-09-11 14:05:00,283.5,284.0,283.5,283.9,4175.0,277.4834,277.9728,277.4834,277.8749,4175.0
2023-09-11 14:10:00,283.86,284.0,283.81,283.96,2308.0,277.8357,277.9728,277.7868,277.9336,2308.0
2023-09-11 14:15:00,283.95,284.07,283.95,284.04,3971.0,277.9238,278.0413,277.9238,278.0119,3971.0
2023-09-11 14:20:00,284.0,284.1,283.57,283.59,8032.0,277.9728,278.0707,277.5519,277.5715,8032.0
2023-09-11 14:25:00,283.48,283.71,283.39,283.65,11271.0,277.4638,277.6889,277.3757,277.6302,11271.0
2023-09-11 14:30:00,283.66,284.05,283.66,284.05,2011.0,277.64,278.0217,277.64,278.0217,2011.0
2023-09-11 14:35:00,283.97,283.97,283.57,283.57,18238.0,277.9434,277.9434,277.5519,277.5519,18238.0
2023-09-11 14:40:00,283.44,283.57,283.44,283.57,2825.0,277.4247,277.5519,277.4247,277.5519,2825.0
2023-09-11 14:45:00,283.57,283.7,283.57,283.7,645.0,277.5519,277.6791,277.5519,277.6791,645.0
2023-09-11 14:50:00,283.76,283.79,283.58,283.58,2761.0,277.7379,277.7672,277.5617,277.5617,2761.0
2023-09-11 14:55:00,283.57,283.57,283.42,283.42,1320.0,277.5519,277.5519,277.4051,277.4051,1320.0
2023-09-11 15:00:00,283.55,283.55,283.55,283.55,239.0,277.5323,277.5323,277.5323,277.5323,239.0
2023-09-11 15:05:00,283.61,283.66,283.61,283.65,700.0,277.5911,277.64,277.5911,277.6302,700.0
2023-09-11 15:10:00,283.62,283.62,283.14,283.14,5339.0,277.6008,277.6008,277.131,277.131,5339.0
2023-09-11 15:15:00,283.22,283.45,283.2,283.31,1398.0,277.2093,277.4344,277.1898,277.2974,1398.0
2023-09-11 15:20:00,283.33,283.45,283.26,283.29,1975.0,277.317,277.4344,277.2485,277.2778,1975.0
2023-09-11 15:25:00,283.36,283.44,283.34,283.34,1118.0,277.3464,277.4247,277.3268,277.3268,1118.0
2023-09-11 15:30:00,283.4,283.56,283.32,283.44,6333.0,277.3855,277.5421,277.3072,277.4247,6333.0
2023-09-11 15:35:00,283.44,283.62,283.34,283.59,7437.0,277.4247,277.6008,277.3268,277.5715,7437.0
2023-09-11 15:40:00,283.63,283.63,283.32,283.32,6235.0,277.6106,277.6106,277.3072,277.3072,6235.0
2023-09-11 15:45:00,283.32,283.53,283.27,283.36,13150.0,277.3072,277.5128,277.2583,277.3464,13150.0
2023-09-11 15:50:00,283.4,283.72,283.16,283.43,26942.0,277.3855,277.6987,277.1506,277.4149,26942.0
2023-09-11 15:55:00,283.42,283.59,283.23,283.58,30992.0,277.4051,277.5715,277.2191,277.5617,30992.0
2023-09-12 09:30:00,282.36,282.37,281.33,282.37,5883.0,276.3676,276.3774,275.3594,276.3774,5883.0
2023-09-12 09:35:00,282.37,283.41,281.4,281.4,900.0,276.3774,277.3953,275.428,275.428,900.0
2023-09-12 09:40:00,283.26,283.28,282.37,283.28,400.0,277.2485,277.2681,276.3774,277.2681,400.0
2023-09-12 09:45:00,281.63,283.34,281.4,281.64,2204.0,275.6531,277.3268,275.428,275.6629,2204.0
2023-09-12 09:50:00,282.73,282.84,282.34,282.84,301.0,276.7297,276.8374,276.348,276.8374,301.0
2023-09-12 09:55:00,282.29,282.71,281.81,282.14,3621.0,276.2991,276.7102,275.8293,276.1523,3621.0
2023-09-12 10:00:00,281.97,282.35,281.97,282.15,2921.0,275.9859,276.3578,275.9859,276.162,2921.0
2023-09-12 10:05:00,282.31,282.31,282.1,282.23,1300.0,276.3186,276.3186,276.1131,276.2403,1300.0
2023-09-12 10:10:00,282.23,282.33,282.2,282.26,1500.0,276.2403,276.3382,276.211,276.2697,1500.0
2023-09-12 10:15:00,282.2,282.43,282.2,282.34,1913.0,276.211,276.4361,276.211,276.348,1913.0
2023-09-12 10:20:00,282.24,282.26,282.07,282.14,1827.0,276.2501,276.2697,276.0837,276.1523,1827.0
2023-09-12 10:25:00,282.14,282.88,282.14,282.69,2200.0,276.1523,276.8765,276.1523,276.6906,2200.0
2023-09-12 10:30:00,282.69,282.69,282.26,282.32,3582.0,276.6906,276.6906,276.2697,276.3284,3582.0
2023-09-12 10:35:00,282.21,282.21,281.96,281.98,1840.0,276.2208,276.2208,275.9761,275.9956,1840.0
2023-09-12 10:40:00,281.92,282.06,281.92,282.06,428.0,275.9369,276.0739,275.9369,276.0739,428.0
2023-09-12 10:45:00,282.06,282.32,282.04,282.22,3530.0,276.0739,276.3284,276.0544,276.2306,3530.0
2023-09-12 10:50:00,282.01,282.25,281.57,281.57,4498.0,276.025,276.2599,275.5943,275.5943,4498.0
2023-09-12 10:55:00,281.57,282.03,281.56,281.85,4826.0,275.5943,276.0446,275.5846,275.8684,4826.0
2023-09-12 11:00:00,281.87,281.97,281.87,281.97,513.0,275.888,275.9859,275.888,275.9859,513.0
2023-09-12 11:05:00,281.91,282.0,281.87,281.88,803.0,275.9271,276.0152,275.888,275.8978,803.0
2023-09-12 11:10:00,282.06,282.65,282.06,282.65,960.0,276.0739,276.6514,276.0739,276.6514,960.0
2023-09-12 11:15:00,282.79,282.85,282.73,282.84,1307.0,276.7885,276.8472,276.7297,276.8374,1307.0
2023-09-12 11:20:00,282.8,283.06,282.77,283.06,1100.0,276.7982,277.0527,276.7689,277.0527,1100.0
2023-09-12 11:25:00,283.02,283.29,282.85,283.29,2202.0,277.0136,277.2778,276.8472,277.2778,2202.0
2023-09-12 11:30:00,283.54,283.64,283.38,283.39,1145.0,277.5225,277.6204,277.3659,277.3757,1145.0
2023-09-12 11:35:00,283.51,283.51,283.21,283.22,1258.0,277.4932,277.4932,277.1995,277.2093,1258.0
2023-09-12 11:40:00,283.07,283.07,282.76,282.76,602.0,277.0625,277.0625,276.7591,276.7591,602.0
2023-09-12 11:45:00,282.82,282.82,282.63,282.63,200.0,276.8178,276.8178,276.6319,276.6319,200.0
2023-09-12 11:50:00,283.01,283.01,283.01,283.01,403.0,277.0038,277.0038,277.0038,277.0038,403.0
2023-09-12 11:55:00,282.85,282.88,282.85,282.88,466.0,276.8472,276.8765,276.8472,276.8765,466.0
2023-09-12 12:00:00,282.9,282.94,282.78,282.78,600.0,276.8961,276.9353,276.7787,276.7787,600.0
2023-09-12 12:05:00,282.79,282.82,282.79,282.82,200.0,276.7885,276.8178,276.7885,276.8178,200.0
2023-09-12 12:10:00,282.7,282.71,282.64,282.71,645.0,276.7004,276.7102,276.6416,276.7102,645.0
2023-09-12 12:15:00,282.82,282.91,282.63,282.77,1919.0,276.8178,276.9059,276.6319,276.7689,1919.0
2023-09-12 12:20:00,282.63,282.64,282.63,282.63,100.0,276.6319,276.6416,276.6319,276.6319,100.0
2023-09-12 12:25:00,282.64,282.65,282.45,282.65,1751.0,276.6416,276.6514,276.4557,276.6514,1751.0
2023-09-12 12:30:00,282.63,282.63,282.62,282.62,500.0,276.6319,276.6319,276.6221,276.6221,500.0
2023-09-12 12:35:00,282.48,282.48,282.41,282.43,843.0,276.485,276.485,276.4165,276.4361,843.0
2023-09-12 12:40:00,282.33,282.36,282.33,282.36,286.0,276.3382,276.3676,276.3382,276.3676,286.0
2023-09-12 12:45:00,282.28,282.35,282.21,282.3,983.0,276.2893,276.3578,276.2208,276.3089,983.0
2023-09-12 12:50:00,282.26,282.26,282.26,282.26,100.0,276.2697,276.2697,276.2697,276.2697,100.0
2023-09-12 12:55:00,282.28,282.28,281.97,282.05,1643.0,276.2893,276.2893,275.9859,276.0642,1643.0
2023-09-12 13:00:00,282.12,282.21,281.95,282.16,1433.0,276.1327,276.2208,275.9663,276.1718,1433.0
2023-09-12 13:05:00,282.14,282.17,282.09,282.17,346.0,276.1523,276.1816,276.1033,276.1816,346.0
2023-09-12 13:10:00,282.15,282.37,282.15,282.37,848.0,276.162,276.3774,276.162,276.3774,848.0
2023-09-12 13:15:00,282.37,282.37,282.37,282.37,100.0,276.3774,276.3774,276.3774,276.3774,100.0
2023-09-12 13:20:00,282.34,282.5,282.3,282.5,700.0,276.348,276.5046,276.3089,276.5046,700.0
2023-09-12 13:25:00,282.48,282.52,282.47,282.52,300.0,276.485,276.5242,276.4752,276.5242,300.0
2023-09-12 13:30:00,282.54,282.67,282.39,282.39,2980.0,276.5438,276.671,276.3969,276.3969,2980.0
2023-09-12 13:35:00,282.46,282.62,282.26,282.26,2442.0,276.4655,276.6221,276.2697,276.2697,2442.0
2023-09-12 13:40:00,282.1,282.17,282.04,282.05,504.0,276.1131,276.1816,276.0544,276.0642,504.0
2023-09-12 13:45:00,282.05,282.07,281.91,281.91,1749.0,276.0642,276.0837,275.9271,275.9271,1749.0
2023-09-12 13:50:00,282.05,282.09,282.0,282.06,1113.0,276.0642,276.1033,276.0152,276.0739,1113.0
2023-09-12 13:55:00,282.01,282.05,281.91,281.91,1723.0,276.025,276.0642,275.9271,275.9271,1723.0
2023-09-12 14:00:00,281.86,281.86,281.86,281.86,543.0,275.8782,275.8782,275.8782,275.8782,543.0
2023-09-12 14:05:00,281.86,281.99,281.85,281.99,1715.0,275.8782,276.0054,275.8684,276.0054,1715.0
2023-09-12 14:10:00,281.98,282.0,281.95,281.95,1059.0,275.9956,276.0152,275.9663,275.9663,1059.0
2023-09-12 14:15:00,281.85,281.85,281.61,281.63,1309.0,275.8684,275.8684,275.6335,275.6531,1309.0
2023-09-12 14:20:00,281.54,281.54,281.54,281.54,100.0,275.565,275.565,275.565,275.565,100.0
2023-09-12 14:25:00,281.63,281.81,281.62,281.71,986.0,275.6531,275.8293,275.6433,275.7314,986.0
2023-09-12 14:30:00,281.65,281.65,281.56,281.61,1627.0,275.6726,275.6726,275.5846,275.6335,1627.0
2023-09-12 14:35:00,281.6,281.74,281.45,281.74,1400.0,275.6237,275.7607,275.4769,275.7607,1400.0
2023-09-12 14:40:00,281.69,281.69,281.57,281.57,649.0,275.7118,275.7118,275.5943,275.5943,649.0
2023-09-12 14:45:00,281.58,281.65,281.58,281.65,300.0,275.6041,275.6726,275.6041,275.6726,300.0
2023-09-12 14:50:00,281.63,281.64,281.42,281.44,3629.0,275.6531,275.6629,275.4475,275.4671,3629.0
2023-09-12 14:55:00,281.4,281.71,281.36,281.7,1541.0,275.428,275.7314,275.3888,275.7216,1541.0
2023-09-12 15:00:00,281.64,281.69,281.4,281.4,1629.0,275.6629,275.7118,275.428,275.428,1629.0
2023-09-12 15:05:00,281.4,281.81,281.34,281.81,3435.0,275.428,275.8293,275.3692,275.8293,3435.0
2023-09-12 15:10:00,281.67,281.67,281.46,281.46,1483.0,275.6922,275.6922,275.4867,275.4867,1483.0
2023-09-12 15:15:00,281.49,281.49,281.21,281.48,1634.0,275.516,275.516,275.242,275.5063,1634.0
2023-09-12 15:20:00,281.52,281.63,281.19,281.19,1918.0,275.5454,275.6531,275.2224,275.2224,1918.0
2023-09-12 15:25:00,281.13,281.18,280.76,280.99,11881.0,275.1637,275.2126,274.8015,275.0267,11881.0
2023-09-12 15:30:00,281.0,281.43,281.0,281.35,2500.0,275.0364,275.4573,275.0364,275.379,2500.0
2023-09-12 15:35:00,281.42,281.71,281.34,281.7,3669.0,275.4475,275.7314,275.3692,275.7216,3669.0
2023-09-12 15:40:00,281.71,281.76,281.5,281.5,3013.0,275.7314,275.7803,275.5258,275.5258,3013.0
2023-09-12 15:45:00,281.45,281.69,281.45,281.53,3001.0,275.4769,275.7118,275.4769,275.5552,3001.0
2023-09-12 15:50:00,281.61,281.92,281.59,281.87,5709.0,275.6335,275.9369,275.6139,275.888,5709.0
2023-09-12 15:55:00,281.76,281.82,281.05,281.52,28319.0,275.7803,275.839,275.0854,275.5454,28319.0
2023-09-13 09:30:00,281.37,282.08,281.21,281.48,4797.0,275.3986,276.0935,275.242,275.5063,4797.0
2023-09-13 09:35:00,281.12,281.68,280.85,281.4,1911.0,275.1539,275.702,274.8896,275.428,1911.0
2023-09-13 09:40:00,281.85,281.99,281.8,281.81,1097.0,275.8684,276.0054,275.8195,275.8293,1097.0
2023-09-13 09:45:00,281.72,281.88,281.37,281.8,2040.0,275.7412,275.8978,275.3986,275.8195,2040.0
2023-09-13 09:50:00,281.89,281.92,281.65,281.91,889.0,275.9076,275.9369,275.6726,275.9271,889.0
2023-09-13 09:55:00,281.71,281.71,280.92,280.93,2095.0,275.7314,275.7314,274.9581,274.9679,2095.0
2023-09-13 10:00:00,280.94,281.51,280.94,281.1,3893.0,274.9777,275.5356,274.9777,275.1343,3893.0
2023-09-13 10:05:00,281.08,281.21,280.84,280.84,2200.0,275.1147,275.242,274.8798,274.8798,2200.0
2023-09-13 10:10:00,280.81,280.98,280.59,280.62,1715.0,274.8505,275.0169,274.6351,274.6645,1715.0
2023-09-13 10:15:00,280.6,280.6,279.89,279.89,2811.0,274.6449,274.6449,273.95,273.95,2811.0
2023-09-13 10:20:00,279.88,280.04,279.77,280.0,1162.0,273.9402,274.0968,273.8325,274.0577,1162.0
2023-09-13 10:25:00,280.04,280.1,279.8,279.8,1618.0,274.0968,274.1555,273.8619,273.8619,1618.0
2023-09-13 10:30:00,279.91,280.23,279.91,279.97,1994.0,273.9696,274.2828,273.9696,274.0283,1994.0
2023-09-13 10:35:00,279.94,280.04,279.82,279.96,1878.0,273.9989,274.0968,273.8815,274.0185,1878.0
2023-09-13 10:40:00,279.95,279.95,279.57,279.57,800.0,274.0087,274.0087,273.6368,273.6368,800.0
2023-09-13 10:45:00,279.49,279.58,279.45,279.58,992.0,273.5585,273.6466,273.5193,273.6466,992.0
2023-09-13 10:50:00,279.55,279.66,279.26,279.26,1080.0,273.6172,273.7249,273.3334,273.3334,1080.0
2023-09-13 10:55:00,279.46,279.46,279.02,279.05,9875.0,273.5291,273.5291,273.0985,273.1278,9875.0
2023-09-13 11:00:00,279.15,279.22,278.52,278.67,2127.0,273.2257,273.2942,272.6091,272.7559,2127.0
2023-09-13 11:05:00,278.54,278.78,278.53,278.72,2585.0,272.6287,272.8636,272.6189,272.8048,2585.0
2023-09-13 11:10:00,278.86,278.88,278.66,278.88,1788.0,272.9419,272.9614,272.7461,272.9614,1788.0
2023-09-13 11:15:00,278.88,278.88,278.75,278.75,432.0,272.9614,272.9614,272.8342,272.8342,432.0
2023-09-13 11:20:00,278.67,279.05,278.56,279.04,4367.0,272.7559,273.1278,272.6482,273.118,4367.0
2023-09-13 11:25:00,279.04,279.42,279.03,279.42,1180.0,273.118,273.49,273.1083,273.49,1180.0
2023-09-13 11:30:00,279.5,279.61,279.48,279.61,900.0,273.5683,273.6759,273.5487,273.6759,900.0
2023-09-13 11:35:00,279.76,279.76,279.6,279.6,1012.0,273.8228,273.8228,273.6662,273.6662,1012.0
2023-09-13 11:40:00,279.62,279.62,279.49,279.5,729.0,273.6857,273.6857,273.5585,273.5683,729.0
2023-09-13 11:45:00,279.52,279.84,279.49,279.8,3226.0,273.5879,273.9011,273.5585,273.8619,3226.0
2023-09-13 11:50:00,279.79,279.79,279.41,279.7,2638.0,273.8521,273.8521,273.4802,273.764,2638.0
2023-09-13 11:55:00,279.68,279.82,279.64,279.75,1358.0,273.7445,273.8815,273.7053,273.813,1358.0
2023-09-13 12:00:00,279.95,280.11,279.83,280.04,1454.0,274.0087,274.1653,273.8913,274.0968,1454.0
2023-09-13 12:05:00,280.13,280.43,280.0,280.0,2535.0,274.1849,274.4785,274.0577,274.0577,2535.0
2023-09-13 12:10:00,280.08,280.12,279.96,280.04,1250.0,274.136,274.1751,274.0185,274.0968,1250.0
2023-09-13 12:15:00,279.96,280.5,279.95,280.5,1000.0,274.0185,274.5471,274.0087,274.5471,1000.0
2023-09-13 12:20:00,280.49,280.61,280.49,280.61,418.0,274.5373,274.6547,274.5373,274.6547,418.0
2023-09-13 12:25:00,280.63,280.82,280.57,280.77,2532.0,274.6743,274.8603,274.6156,274.8113,2532.0
2023-09-13 12:30:00,280.79,280.84,280.78,280.84,2200.0,274.8309,274.8798,274.8211,274.8798,2200.0
2023-09-13 12:35:00,280.97,281.36,280.88,281.26,7288.0,275.0071,275.3888,274.919,275.2909,7288.0
2023-09-13 12:40:00,281.24,281.24,281.06,281.11,1223.0,275.2714,275.2714,275.0952,275.1441,1223.0
2023-09-13 12:45:00,280.98,281.07,280.83,281.06,1407.0,275.0169,275.105,274.8701,275.0952,1407.0
2023-09-13 12:50:00,281.24,281.32,281.24,281.32,300.0,275.2714,275.3497,275.2714,275.3497,300.0
2023-09-13 12:55:00,281.32,281.39,280.95,280.97,2267.0,275.3497,275.4182,274.9875,275.0071,2267.0
2023-09-13 13:00:00,280.88,281.04,280.87,280.95,960.0,274.919,275.0756,274.9092,274.9875,960.0
2023-09-13 13:05:00,280.9,281.0,280.87,281.0,454.0,274.9386,275.0364,274.9092,275.0364,454.0
2023-09-13 13:10:00,280.94,280.94,280.72,280.85,1062.0,274.9777,274.9777,274.7624,274.8896,1062.0
2023-09-13 13:15:00,280.81,280.91,280.68,280.88,2524.0,274.8505,274.9484,274.7232,274.919,2524.0
2023-09-13 13:20:00,280.88,280.98,280.82,280.94,5019.0,274.919,275.0169,274.8603,274.9777,5019.0
2023-09-13 13:25:00,281.04,281.04,280.91,280.92,407.0,275.0756,275.0756,274.9484,274.9581,407.0
2023-09-13 13:30:00,280.92,280.92,280.38,280.42,3737.0,274.9581,274.9581,274.4296,274.4688,3737.0
2023-09-13 13:35:00,280.29,280.29,280.03,280.15,1856.0,274.3415,274.3415,274.087,274.2045,1856.0
2023-09-13 13:40:00,280.15,280.26,280.09,280.21,1400.0,274.2045,274.3121,274.1458,274.2632,1400.0
2023-09-13 13:45:00,280.18,280.27,280.12,280.13,626.0,274.2338,274.3219,274.1751,274.1849,626.0
2023-09-13 13:50:00,280.12,280.16,280.09,280.16,400.0,274.1751,274.2143,274.1458,274.2143,400.0
2023-09-13 13:55:00,280.12,280.44,279.99,280.44,3356.0,274.1751,274.4883,274.0479,274.4883,3356.0
2023-09-13 14:00:00,280.35,280.36,280.34,280.36,500.0,274.4002,274.41,274.3905,274.41,500.0
2023-09-13 14:05:00,280.35,280.35,279.99,280.06,5617.0,274.4002,274.4002,274.0479,274.1164,5617.0
2023-09-13 14:10:00,280.06,280.2,280.06,280.09,1400.0,274.1164,274.2534,274.1164,274.1458,1400.0
2023-09-13 14:15:00,279.98,280.18,279.96,280.1,3913.0,274.0381,274.2338,274.0185,274.1555,3913.0
2023-09-13 14:20:00,280.12,280.12,279.96,280.07,1597.0,274.1751,274.1751,274.0185,274.1262,1597.0
2023-09-13 14:25:00,280.06,280.1,280.06,280.1,300.0,274.1164,274.1555,274.1164,274.1555,300.0
2023-09-13 14:30:00,280.13,280.13,279.9,280.05,3804.0,274.1849,274.1849,273.9598,274.1066,3804.0
2023-09-13 14:35:00,279.99,280.23,279.99,280.13,2377.0,274.0479,274.2828,274.0479,274.1849,2377.0
2023-09-13 14:40:00,280.12,280.48,280.12,280.37,2548.0,274.1751,274.5275,274.1751,274.4198,2548.0
2023-09-13 14:45:00,280.29,280.34,280.14,280.14,1000.0,274.3415,274.3905,274.1947,274.1947,1000.0
2023-09-13 14:50:00,280.14,280.34,280.14,280.15,2073.0,274.1947,274.3905,274.1947,274.2045,2073.0
2023-09-13 14:55:00,280.15,280.15,279.82,279.92,3874.0,274.2045,274.2045,273.8815,273.9794,3874.0
2023-09-13 15:00:00,279.88,279.88,279.73,279.75,1081.0,273.9402,273.9402,273.7934,273.813,1081.0
2023-09-13 15:05:00,279.65,279.72,279.44,279.44,1302.0,273.7151,273.7836,273.5096,273.5096,1302.0
2023-09-13 15:10:00,279.45,279.93,279.44,279.74,8453.0,273.5193,273.9892,273.5096,273.8032,8453.0
2023-09-13 15:15:00,279.71,280.03,279.6,279.76,6503.0,273.7738,274.087,273.6662,273.8228,6503.0
2023-09-13 15:20:00,279.76,279.9,279.75,279.75,1785.0,273.8228,273.9598,273.813,273.813,1785.0
2023-09-13 15:25:00,279.73,279.92,279.73,279.9,1243.0,273.7934,273.9794,273.7934,273.9598,1243.0
2023-09-13 15:30:00,279.92,280.31,279.92,280.3,3405.0,273.9794,274.3611,273.9794,274.3513,3405.0
2023-09-13 15:35:00,280.31,280.49,280.2,280.44,2817.0,274.3611,274.5373,274.2534,274.4883,2817.0
2023-09-13 15:40:00,280.43,280.65,280.43,280.5,3790.0,274.4785,274.6939,274.4785,274.5471,3790.0
2023-09-13 15:45:00,280.43,280.8,280.43,280.75,6824.0,274.4785,274.8407,274.4785,274.7917,6824.0
2023-09-13 15:50:00,280.71,280.74,280.2,280.2,9435.0,274.7526,274.782,274.2534,274.2534,9435.0
2023-09-13 15:55:00,280.3,280.65,280.04,280.09,35712.0,274.3513,274.6939,274.0968,274.1458,35712.0
2023-09-14 09:30:00,280.71,282.15,280.15,281.14,18391.0,275.6015,277.0153,275.0517,276.0236,18391.0
2023-09-14 09:35:00,280.94,281.36,280.94,281.36,910.0,275.8273,276.2396,275.8273,276.2396,910.0
2023-09-14 09:40:00,281.27,282.49,281.09,282.49,1680.0,276.1513,277.3491,275.9745,277.3491,1680.0
2023-09-14 09:45:00,282.45,282.72,282.32,282.62,2920.0,277.3098,277.5749,277.1822,277.4767,2920.0
2023-09-14 09:50:00,282.49,282.5,282.11,282.41,4356.0,277.3491,277.3589,276.976,277.2705,4356.0
2023-09-14 09:55:00,282.47,282.72,282.05,282.64,3149.0,277.3294,277.5749,276.9171,277.4963,3149.0
2023-09-14 10:00:00,282.77,282.91,282.41,282.41,1941.0,277.624,277.7614,277.2705,277.2705,1941.0
2023-09-14 10:05:00,282.51,282.57,282.12,282.31,1867.0,277.3687,277.4276,276.9858,277.1723,1867.0
2023-09-14 10:10:00,282.44,282.95,282.44,282.86,4434.0,277.3,277.8007,277.3,277.7123,4434.0
2023-09-14 10:15:00,282.85,282.86,282.42,282.57,1300.0,277.7025,277.7123,277.2803,277.4276,1300.0
2023-09-14 10:20:00,282.43,282.59,282.31,282.49,1637.0,277.2902,277.4473,277.1723,277.3491,1637.0
2023-09-14 10:25:00,282.26,282.57,282.08,282.55,2000.0,277.1233,277.4276,276.9465,277.408,2000.0
2023-09-14 10:30:00,282.95,283.22,282.88,283.22,900.0,277.8007,278.0658,277.732,278.0658,900.0
2023-09-14 10:35:00,283.06,283.06,283.05,283.05,200.0,277.9087,277.9087,277.8989,277.8989,200.0
2023-09-14 10:40:00,283.06,283.06,283.01,283.01,300.0,277.9087,277.9087,277.8596,277.8596,300.0
2023-09-14 10:45:00,283.37,283.48,283.32,283.48,904.0,278.2131,278.3211,278.164,278.3211,904.0
2023-09-14 10:50:00,283.45,283.89,282.93,283.81,3642.0,278.2916,278.7236,277.7811,278.645,3642.0
2023-09-14 10:55:00,283.42,283.64,283.42,283.61,1490.0,278.2621,278.4781,278.2621,278.4487,1490.0
2023-09-14 11:00:00,283.53,283.87,283.53,283.8,1113.0,278.3701,278.704,278.3701,278.6352,1113.0
2023-09-14 11:05:00,283.86,284.0,283.72,284.0,1400.0,278.6941,278.8316,278.5567,278.8316,1400.0
2023-09-14 11:10:00,284.0,284.13,283.85,283.91,1448.0,278.8316,278.9592,278.6843,278.7432,1448.0
2023-09-14 11:15:00,283.94,283.94,283.33,283.34,1381.0,278.7727,278.7727,278.1738,278.1836,1381.0
2023-09-14 11:20:00,283.52,283.99,283.45,283.85,1884.0,278.3603,278.8218,278.2916,278.6843,1884.0
2023-09-14 11:25:00,283.97,283.97,283.49,283.66,2439.0,278.8021,278.8021,278.3309,278.4978,2439.0
2023-09-14 11:30:00,283.65,284.05,283.65,283.72,1310.0,278.488,278.8807,278.488,278.5567,1310.0
2023-09-14 11:35:00,283.79,283.79,283.61,283.61,200.0,278.6254,278.6254,278.4487,278.4487,200.0
2023-09-14 11:40:00,283.54,283.75,283.53,283.75,713.0,278.38,278.5861,278.3701,278.5861,713.0
2023-09-14 11:45:00,283.79,284.07,283.75,284.07,1401.0,278.6254,278.9003,278.5861,278.9003,1401.0
2023-09-14 11:50:00,284.0,284.03,283.72,283.88,1159.0,278.8316,278.861,278.5567,278.7138,1159.0
2023-09-14 11:55:00,283.82,284.04,283.79,283.96,2913.0,278.6549,278.8709,278.6254,278.7923,2913.0
2023-09-14 12:00:00,283.92,284.0,283.8,283.82,700.0,278.753,278.8316,278.6352,278.6549,700.0
2023-09-14 12:05:00,283.78,283.78,283.6,283.6,800.0,278.6156,278.6156,278.4389,278.4389,800.0
2023-09-14 12:10:00,283.64,283.7,283.56,283.56,607.0,278.4781,278.5371,278.3996,278.3996,607.0
2023-09-14 12:15:00,283.67,283.92,283.66,283.79,1267.0,278.5076,278.753,278.4978,278.6254,1267.0
2023-09-14 12:20:00,283.77,284.12,283.72,284.12,1300.0,278.6058,278.9494,278.5567,278.9494,1300.0
2023-09-14 12:25:00,284.12,284.12,284.12,284.12,0.0,278.9494,278.9494,278.9494,278.9494,0.0
2023-09-14 12:30:00,283.9,284.25,283.85,284.15,1200.0,278.7334,279.077,278.6843,278.9789,1200.0
2023-09-14 12:35:00,284.07,284.28,284.05,284.11,695.0,278.9003,279.1065,278.8807,278.9396,695.0
2023-09-14 12:40:00,284.18,284.3,283.98,284.08,1259.0,279.0083,279.1261,278.812,278.9101,1259.0
2023-09-14 12:45:00,284.08,284.09,284.08,284.09,200.0,278.9101,278.92,278.9101,278.92,200.0
2023-09-14 12:50:00,284.27,284.45,284.27,284.39,505.0,279.0967,279.2734,279.0967,279.2145,505.0
2023-09-14 12:55:00,284.3,284.35,284.23,284.23,1208.0,279.1261,279.1752,279.0574,279.0574,1208.0
2023-09-14 13:00:00,284.25,284.36,284.24,284.36,760.0,279.077,279.185,279.0672,279.185,760.0
2023-09-14 13:05:00,284.48,284.48,284.36,284.42,400.0,279.3029,279.3029,279.185,279.2439,400.0
2023-09-14 13:10:00,284.54,284.55,284.24,284.31,1483.0,279.3618,279.3716,279.0672,279.1359,1483.0
2023-09-14 13:15:00,284.26,284.26,284.26,284.26,100.0,279.0869,279.0869,279.0869,279.0869,100.0
2023-09-14 13:20:00,284.15,284.39,284.15,284.15,609.0,278.9789,279.2145,278.9789,278.9789,609.0
2023-09-14 13:25:00,284.15,284.15,284.15,284.15,0.0,278.9789,278.9789,278.9789,278.9789,0.0
2023-09-14 13:30:00,284.35,284.43,284.28,284.36,1000.0,279.1752,279.2538,279.1065,279.185,1000.0
2023-09-14 13:35:00,284.43,284.45,284.35,284.45,300.0,279.2538,279.2734,279.1752,279.2734,300.0
2023-09-14 13:40:00,284.4,284.4,284.23,284.24,400.0,279.2243,279.2243,279.0574,279.0672,400.0
2023-09-14 13:45:00,284.32,284.38,284.32,284.33,400.0,279.1458,279.2047,279.1458,279.1556,400.0
2023-09-14 13:50:00,284.35,284.67,284.32,284.62,4280.0,279.1752,279.4894,279.1458,279.4403,4280.0
2023-09-14 13:55:00,284.51,284.75,284.51,284.69,1118.0,279.3323,279.5679,279.3323,279.509,1118.0
2023-09-14 14:00:00,284.63,284.98,284.63,284.87,2321.0,279.4501,279.7938,279.4501,279.6858,2321.0
2023-09-14 14:05:00,284.91,284.95,284.88,284.92,900.0,279.725,279.7643,279.6956,279.7348,900.0
2023-09-14 14:10:00,284.77,285.06,284.76,285.06,2371.0,279.5876,279.8723,279.5778,279.8723,2371.0
2023-09-14 14:15:00,285.03,285.27,285.01,285.27,1208.0,279.8428,280.0785,279.8232,280.0785,1208.0
2023-09-14 14:20:00,285.34,285.34,285.33,285.34,300.0,280.1472,280.1472,280.1374,280.1472,300.0
2023-09-14 14:25:00,285.31,285.31,285.12,285.16,700.0,280.1178,280.1178,279.9312,279.9705,700.0
2023-09-14 14:30:00,285.16,285.19,285.06,285.17,1200.0,279.9705,279.9999,279.8723,279.9803,1200.0
2023-09-14 14:35:00,285.21,285.21,284.95,284.96,1312.0,280.0196,280.0196,279.7643,279.7741,1312.0
2023-09-14 14:40:00,284.95,285.06,284.72,284.73,1461.0,279.7643,279.8723,279.5385,279.5483,1461.0
2023-09-14 14:45:00,284.85,284.86,284.7,284.85,929.0,279.6661,279.6759,279.5189,279.6661,929.0
2023-09-14 14:50:00,284.93,285.06,284.81,285.05,1505.0,279.7447,279.8723,279.6268,279.8625,1505.0
2023-09-14 14:55:00,285.06,285.15,284.93,285.15,400.0,279.8723,279.9607,279.7447,279.9607,400.0
2023-09-14 15:00:00,285.13,285.22,285.1,285.22,1105.0,279.941,280.0294,279.9116,280.0294,1105.0
2023-09-14 15:05:00,285.31,285.32,285.14,285.14,1231.0,280.1178,280.1276,279.9508,279.9508,1231.0
2023-09-14 15:10:00,285.07,285.3,285.03,285.23,966.0,279.8821,280.1079,279.8428,280.0392,966.0
2023-09-14 15:15:00,285.14,285.14,285.08,285.08,434.0,279.9508,279.9508,279.8919,279.8919,434.0
2023-09-14 15:20:00,285.08,285.1,284.95,284.95,1601.0,279.8919,279.9116,279.7643,279.7643,1601.0
2023-09-14 15:25:00,285.0,285.15,284.94,284.98,3050.0,279.8134,279.9607,279.7545,279.7938,3050.0
2023-09-14 15:30:00,284.99,285.05,284.23,284.41,7086.0,279.8036,279.8625,279.0574,279.2341,7086.0
2023-09-14 15:35:00,284.33,284.49,284.26,284.28,7428.0,279.1556,279.3127,279.0869,279.1065,7428.0
2023-09-14 15:40:00,284.28,284.48,284.09,284.13,7305.0,279.1065,279.3029,278.92,278.9592,7305.0
2023-09-14 15:45:00,284.03,284.35,283.76,284.35,7024.0,278.861,279.1752,278.596,279.1752,7024.0
2023-09-14 15:50:00,284.31,284.49,284.21,284.49,8233.0,279.1359,279.3127,279.0378,279.3127,8233.0
2023-09-14 15:55:00,284.39,284.99,284.35,284.91,22866.0,279.2145,279.8036,279.1752,279.725,22866.0
2023-09-15 09:30:00,283.73,283.73,283.73,283.73,92781.0,278.5665,278.5665,278.5665,278.5665,92781.0
2023-09-15 09:35:00,284.48,284.8,284.47,284.74,1200.0,279.3029,279.617,279.293,279.5581,1200.0
2023-09-15 09:40:00,284.23,285.73,284.22,285.25,1600.0,279.0574,280.5301,279.0476,280.0588,1600.0
2023-09-15 09:45:00,285.05,285.62,284.67,285.37,4548.0,279.8625,280.4221,279.4894,280.1767,4548.0
2023-09-15 09:50:00,285.19,285.34,284.75,285.24,5131.0,279.9999,280.1472,279.5679,280.049,5131.0
2023-09-15 09:55:00,285.72,285.74,285.12,285.74,3518.0,280.5203,280.5399,279.9312,280.5399,3518.0
2023-09-15 10:00:00,285.74,285.74,285.11,285.46,901.0,280.5399,280.5399,279.9214,280.265,901.0
2023-09-15 10:05:00,285.17,285.27,285.06,285.14,1491.0,279.9803,280.0785,279.8723,279.9508,1491.0
2023-09-15 10:10:00,285.19,285.42,285.13,285.42,1300.0,279.9999,280.2257,279.941,280.2257,1300.0
2023-09-15 10:15:00,285.31,285.31,285.02,285.21,1883.0,280.1178,280.1178,279.833,280.0196,1883.0
2023-09-15 10:20:00,285.33,285.43,285.28,285.28,927.0,280.1374,280.2356,280.0883,280.0883,927.0
2023-09-15 10:25:00,285.3,285.43,285.16,285.26,1872.0,280.1079,280.2356,279.9705,280.0687,1872.0
2023-09-15 10:30:00,285.26,285.47,285.25,285.38,1500.0,280.0687,280.2748,280.0588,280.1865,1500.0
2023-09-15 10:35:00,285.45,285.57,285.12,285.13,2700.0,280.2552,280.373,279.9312,279.941,2700.0
2023-09-15 10:40:00,284.93,285.33,284.93,285.08,5733.0,279.7447,280.1374,279.7447,279.8919,5733.0
2023-09-15 10:45:00,285.08,285.54,285.06,285.42,2452.0,279.8919,280.3436,279.8723,280.2257,2452.0
2023-09-15 10:50:00,285.43,285.48,285.23,285.23,1100.0,280.2356,280.2847,280.0392,280.0392,1100.0
2023-09-15 10:55:00,285.33,285.33,284.25,284.26,1969.0,280.1374,280.1374,279.077,279.0869,1969.0
2023-09-15 11:00:00,284.29,284.29,283.95,284.0,1846.0,279.1163,279.1163,278.7825,278.8316,1846.0
2023-09-15 11:05:00,284.17,284.4,284.17,284.4,1765.0,278.9985,279.2243,278.9985,279.2243,1765.0
2023-09-15 11:10:00,284.36,284.59,284.31,284.31,3395.0,279.185,279.4109,279.1359,279.1359,3395.0
2023-09-15 11:15:00,284.3,284.45,284.29,284.44,1200.0,279.1261,279.2734,279.1163,279.2636,1200.0
2023-09-15 11:20:00,284.46,284.46,283.83,284.02,9007.0,279.2832,279.2832,278.6647,278.8512,9007.0
2023-09-15 11:25:00,284.03,284.29,283.67,284.29,1300.0,278.861,279.1163,278.5076,279.1163,1300.0
2023-09-15 11:30:00,284.44,284.46,284.33,284.42,649.0,279.2636,279.2832,279.1556,279.2439,649.0
2023-09-15 11:35:00,284.29,284.37,284.27,284.37,4979.0,279.1163,279.1949,279.0967,279.1949,4979.0
2023-09-15 11:40:00,284.19,284.25,284.17,284.17,400.0,279.0181,279.077,278.9985,278.9985,400.0
2023-09-15 11:45:00,284.17,284.28,284.1,284.28,1214.0,278.9985,279.1065,278.9298,279.1065,1214.0
2023-09-15 11:50:00,284.1,284.1,283.72,283.73,1705.0,278.9298,278.9298,278.5567,278.5665,1705.0
2023-09-15 11:55:00,283.62,283.81,283.57,283.57,1100.0,278.4585,278.645,278.4094,278.4094,1100.0
2023-09-15 12:00:00,283.5,283.64,283.5,283.63,300.0,278.3407,278.4781,278.3407,278.4683,300.0
2023-09-15 12:05:00,283.69,283.99,283.59,283.99,1400.0,278.5272,278.8218,278.4291,278.8218,1400.0
2023-09-15 12:10:00,283.89,283.89,283.71,283.71,600.0,278.7236,278.7236,278.5469,278.5469,600.0
2023-09-15 12:15:00,283.82,283.83,283.53,283.65,1439.0,278.6549,278.6647,278.3701,278.488,1439.0
2023-09-15 12:20:00,283.6,283.65,283.56,283.65,700.0,278.4389,278.488,278.3996,278.488,700.0
2023-09-15 12:25:00,283.79,283.79,283.54,283.55,1100.0,278.6254,278.6254,278.38,278.3898,1100.0
2023-09-15 12:30:00,283.6,283.6,283.5,283.58,1079.0,278.4389,278.4389,278.3407,278.4192,1079.0
2023-09-15 12:35:00,283.47,283.78,283.32,283.78,1505.0,278.3112,278.6156,278.164,278.6156,1505.0
2023-09-15 12:40:00,283.61,283.66,283.49,283.54,1068.0,278.4487,278.4978,278.3309,278.38,1068.0
2023-09-15 12:45:00,283.55,283.77,283.55,283.77,700.0,278.3898,278.6058,278.3898,278.6058,700.0
2023-09-15 12:50:00,283.77,284.09,283.77,283.91,1308.0,278.6058,278.92,278.6058,278.7432,1308.0
2023-09-15 12:55:00,283.88,283.95,283.76,283.95,700.0,278.7138,278.7825,278.596,278.7825,700.0
2023-09-15 13:00:00,283.9,283.9,283.68,283.8,2003.0,278.7334,278.7334,278.5174,278.6352,2003.0
2023-09-15 13:05:00,283.73,283.73,283.58,283.58,200.0,278.5665,278.5665,278.4192,278.4192,200.0
2023-09-15 13:10:00,283.3,283.3,283.3,283.3,100.0,278.1443,278.1443,278.1443,278.1443,100.0
2023-09-15 13:15:00,283.11,283.23,283.11,283.2,1002.0,277.9578,278.0756,277.9578,278.0461,1002.0
2023-09-15 13:20:00,283.06,283.06,283.06,283.06,100.0,277.9087,277.9087,277.9087,277.9087,100.0
2023-09-15 13:25:00,282.9,283.0,282.64,282.64,647.0,277.7516,277.8498,277.4963,277.4963,647.0
2023-09-15 13:30:00,283.0,283.08,282.89,283.04,900.0,277.8498,277.9283,277.7418,277.8891,900.0
2023-09-15 13:35:00,283.31,283.31,283.2,283.21,1203.0,278.1541,278.1541,278.0461,278.056,1203.0
2023-09-15 13:40:00,283.26,283.46,282.93,283.46,1932.0,278.1051,278.3014,277.7811,278.3014,1932.0
2023-09-15 13:45:00,283.41,283.41,283.41,283.41,100.0,278.2523,278.2523,278.2523,278.2523,100.0
2023-09-15 13:50:00,283.36,283.59,283.35,283.59,300.0,278.2032,278.4291,278.1934,278.4291,300.0
2023-09-15 13:55:00,283.42,283.5,283.38,283.5,701.0,278.2621,278.3407,278.2229,278.3407,701.0
2023-09-15 14:00:00,283.41,283.61,283.41,283.49,700.0,278.2523,278.4487,278.2523,278.3309,700.0
2023-09-15 14:05:00,283.58,283.61,283.26,283.35,2581.0,278.4192,278.4487,278.1051,278.1934,2581.0
2023-09-15 14:10:00,283.37,283.42,283.22,283.32,1100.0,278.2131,278.2621,278.0658,278.164,1100.0
2023-09-15 14:15:00,283.44,283.53,283.13,283.31,3883.0,278.2818,278.3701,277.9774,278.1541,3883.0
2023-09-15 14:20:00,283.34,283.34,282.71,282.75,5297.0,278.1836,278.1836,277.5651,277.6043,5297.0
2023-09-15 14:25:00,282.63,283.27,282.62,283.17,3660.0,277.4865,278.1149,277.4767,278.0167,3660.0
2023-09-15 14:30:00,282.91,283.13,282.9,282.9,1877.0,277.7614,277.9774,277.7516,277.7516,1877.0
2023-09-15 14:35:00,283.04,283.38,283.04,283.34,2231.0,277.8891,278.2229,277.8891,278.1836,2231.0
2023-09-15 14:40:00,283.24,283.34,283.24,283.33,2296.0,278.0854,278.1836,278.0854,278.1738,2296.0
2023-09-15 14:45:00,283.46,283.64,283.45,283.62,508.0,278.3014,278.4781,278.2916,278.4585,508.0
2023-09-15 14:50:00,283.64,283.8,283.64,283.73,1614.0,278.4781,278.6352,278.4781,278.5665,1614.0
2023-09-15 14:55:00,283.63,283.72,283.37,283.72,3093.0,278.4683,278.5567,278.2131,278.5567,3093.0
2023-09-15 15:00:00,283.63,283.63,283.46,283.58,2242.0,278.4683,278.4683,278.3014,278.4192,2242.0
2023-09-15 15:05:00,283.46,283.56,283.36,283.51,3919.0,278.3014,278.3996,278.2032,278.3505,3919.0
2023-09-15 15:10:00,283.46,283.51,283.31,283.34,2725.0,278.3014,278.3505,278.1541,278.1836,2725.0
2023-09-15 15:15:00,283.55,283.75,283.46,283.68,5356.0,278.3898,278.5861,278.3014,278.5174,5356.0
2023-09-15 15:20:00,283.68,283.72,283.59,283.67,3014.0,278.5174,278.5567,278.4291,278.5076,3014.0
2023-09-15 15:25:00,283.67,283.79,283.59,283.7,3520.0,278.5076,278.6254,278.4291,278.5371,3520.0
2023-09-15 15:30:00,283.67,284.09,283.67,283.8,6598.0,278.5076,278.92,278.5076,278.6352,6598.0
2023-09-15 15:35:00,283.84,283.87,283.72,283.73,6137.0,278.6745,278.704,278.5567,278.5665,6137.0
2023-09-15 15:40:00,283.74,283.74,283.54,283.54,11126.0,278.5763,278.5763,278.38,278.38,11126.0
2023-09-15 15:45:00,283.47,283.72,283.28,283.28,16021.0,278.3112,278.5567,278.1247,278.1247,16021.0
2023-09-15 15:50:00,283.28,283.87,283.15,283.85,16959.0,278.1247,278.704,277.9971,278.6843,16959.0
2023-09-15 15:55:00,283.86,283.89,283.11,283.18,43689.0,278.6941,278.7236,277.9578,278.0265,43689.0
2023-09-18 09:30:00,283.42,283.47,281.87,282.84,11251.0,278.2621,278.3112,276.7404,277.6927,11251.0
2023-09-18 09:35:00,283.17,284.67,283.05,284.66,2827.0,278.0167,279.4894,277.8989,279.4796,2827.0
2023-09-18 09:40:00,285.17,285.21,284.66,285.11,2241.0,279.9803,280.0196,279.4796,279.9214,2241.0
2023-09-18 09:45:00,285.25,285.74,285.25,285.73,3087.0,280.0588,280.5399,280.0588,280.5301,3087.0
2023-09-18 09:50:00,285.83,285.83,285.03,285.23,3172.0,280.6283,280.6283,279.8428,280.0392,3172.0
2023-09-18 09:55:00,285.28,285.59,285.2,285.59,1800.0,280.0883,280.3927,280.0098,280.3927,1800.0
2023-09-18 10:00:00,285.59,286.28,285.57,286.24,2868.0,280.3927,281.0701,280.373,281.0308,2868.0
2023-09-18 10:05:00,286.24,286.29,285.76,286.07,6244.0,281.0308,281.0799,280.5596,280.8639,6244.0
2023-09-18 10:10:00,285.87,286.01,285.86,285.88,400.0,280.6676,280.805,280.6577,280.6774,400.0
2023-09-18 10:15:00,286.01,286.36,286.0,286.36,1300.0,280.805,281.1486,280.7952,281.1486,1300.0
2023-09-18 10:20:00,286.27,286.68,286.26,286.65,1139.0,281.0603,281.4628,281.0505,281.4334,1139.0
2023-09-18 10:25:00,286.8,287.12,286.8,287.07,5763.0,281.5806,281.8948,281.5806,281.8457,5763.0
2023-09-18 10:30:00,287.13,287.13,287.0,287.11,826.0,281.9046,281.9046,281.777,281.885,826.0
2023-09-18 10:35:00,287.12,287.12,286.92,286.97,1407.0,281.8948,281.8948,281.6985,281.7475,1407.0
2023-09-18 10:40:00,286.88,286.94,286.72,286.88,1908.0,281.6592,281.7181,281.5021,281.6592,1908.0
2023-09-18 10:45:00,286.87,286.87,286.3,286.43,7875.0,281.6494,281.6494,281.0897,281.2174,7875.0
2023-09-18 10:50:00,286.41,286.74,286.41,286.74,921.0,281.1977,281.5217,281.1977,281.5217,921.0
2023-09-18 10:55:00,286.74,287.28,286.74,287.28,3123.0,281.5217,282.0519,281.5217,282.0519,3123.0
2023-09-18 11:00:00,287.24,287.96,287.18,287.59,5862.0,282.0126,282.7195,281.9537,282.3563,5862.0
2023-09-18 11:05:00,287.62,287.71,287.22,287.22,1728.0,282.3857,282.4741,281.993,281.993,1728.0
2023-09-18 11:10:00,287.31,287.43,287.27,287.28,401.0,282.0814,282.1992,282.0421,282.0519,401.0
2023-09-18 11:15:00,287.29,287.85,287.29,287.73,1789.0,282.0617,282.6115,282.0617,282.4937,1789.0
2023-09-18 11:20:00,287.69,288.05,287.6,287.92,2433.0,282.4544,282.8079,282.3661,282.6803,2433.0
2023-09-18 11:25:00,288.01,288.1,287.96,288.09,998.0,282.7686,282.857,282.7195,282.8472,998.0
2023-09-18 11:30:00,288.08,288.1,287.7,287.7,4204.0,282.8373,282.857,282.4643,282.4643,4204.0
2023-09-18 11:35:00,287.71,287.71,287.52,287.58,1545.0,282.4741,282.4741,282.2875,282.3464,1545.0
2023-09-18 11:40:00,287.61,287.81,287.61,287.79,1092.0,282.3759,282.5723,282.3759,282.5526,1092.0
2023-09-18 11:45:00,287.85,287.87,287.49,287.49,2802.0,282.6115,282.6312,282.2581,282.2581,2802.0
2023-09-18 11:50:00,287.56,287.56,287.55,287.56,226.0,282.3268,282.3268,282.317,282.3268,226.0
2023-09-18 11:55:00,287.68,287.77,287.58,287.64,804.0,282.4446,282.533,282.3464,282.4053,804.0
2023-09-18 12:00:00,287.78,287.88,287.76,287.83,1935.0,282.5428,282.641,282.5232,282.5919,1935.0
2023-09-18 12:05:00,287.91,287.91,287.69,287.71,2383.0,282.6704,282.6704,282.4544,282.4741,2383.0
2023-09-18 12:10:00,287.55,287.72,287.43,287.43,829.0,282.317,282.4839,282.1992,282.1992,829.0
2023-09-18 12:15:00,287.32,287.54,287.32,287.32,1201.0,282.0912,282.3072,282.0912,282.0912,1201.0
2023-09-18 12:20:00,287.31,287.43,287.19,287.35,1103.0,282.0814,282.1992,281.9635,282.1206,1103.0
2023-09-18 12:25:00,287.41,287.55,287.38,287.47,1316.0,282.1795,282.317,282.1501,282.2384,1316.0
2023-09-18 12:30:00,287.56,287.74,287.56,287.74,300.0,282.3268,282.5035,282.3268,282.5035,300.0
2023-09-18 12:35:00,287.75,287.75,287.55,287.67,520.0,282.5133,282.5133,282.317,282.4348,520.0
2023-09-18 12:40:00,287.72,287.77,287.67,287.68,502.0,282.4839,282.533,282.4348,282.4446,502.0
2023-09-18 12:45:00,287.73,287.92,287.68,287.72,3161.0,282.4937,282.6803,282.4446,282.4839,3161.0
2023-09-18 12:50:00,287.68,287.7,287.64,287.66,709.0,282.4446,282.4643,282.4053,282.425,709.0
2023-09-18 12:55:00,287.7,287.71,287.59,287.59,500.0,282.4643,282.4741,282.3563,282.3563,500.0
2023-09-18 13:00:00,287.68,287.86,287.68,287.86,1500.0,282.4446,282.6213,282.4446,282.6213,1500.0
2023-09-18 13:05:00,287.86,287.88,287.57,287.73,3102.0,282.6213,282.641,282.3366,282.4937,3102.0
2023-09-18 13:10:00,287.74,287.84,287.74,287.78,914.0,282.5035,282.6017,282.5035,282.5428,914.0
2023-09-18 13:15:00,287.79,287.79,287.64,287.72,1484.0,282.5526,282.5526,282.4053,282.4839,1484.0
2023-09-18 13:20:00,287.72,287.94,287.69,287.89,1128.0,282.4839,282.6999,282.4544,282.6508,1128.0
2023-09-18 13:25:00,287.76,287.76,287.59,287.6,576.0,282.5232,282.5232,282.3563,282.3661,576.0
2023-09-18 13:30:00,287.62,287.86,287.62,287.82,3385.0,282.3857,282.6213,282.3857,282.5821,3385.0
2023-09-18 13:35:00,287.97,288.14,287.96,288.13,1024.0,282.7293,282.8962,282.7195,282.8864,1024.0
2023-09-18 13:40:00,288.22,288.44,288.22,288.32,2657.0,282.9748,283.1908,282.9748,283.073,2657.0
2023-09-18 13:45:00,288.35,288.35,288.12,288.24,2200.0,283.1024,283.1024,282.8766,282.9944,2200.0
2023-09-18 13:50:00,288.25,288.26,288.14,288.26,800.0,283.0042,283.0141,282.8962,283.0141,800.0
2023-09-18 13:55:00,288.32,288.55,288.32,288.47,1095.0,283.073,283.2988,283.073,283.2202,1095.0
2023-09-18 14:00:00,288.49,288.58,288.39,288.46,1531.0,283.2399,283.3282,283.1417,283.2104,1531.0
2023-09-18 14:05:00,288.62,288.68,288.52,288.57,2136.0,283.3675,283.4264,283.2693,283.3184,2136.0
2023-09-18 14:10:00,288.7,288.77,288.7,288.77,349.0,283.4461,283.5148,283.4461,283.5148,349.0
2023-09-18 14:15:00,288.96,289.0,288.76,288.76,2459.0,283.7013,283.7406,283.505,283.505,2459.0
2023-09-18 14:20:00,288.89,288.92,288.73,288.85,2375.0,283.6326,283.6621,283.4755,283.5933,2375.0
2023-09-18 14:25:00,288.9,288.92,288.76,288.8,3910.0,283.6424,283.6621,283.505,283.5442,3910.0
2023-09-18 14:30:00,288.82,288.84,288.68,288.75,3152.0,283.5639,283.5835,283.4264,283.4951,3152.0
2023-09-18 14:35:00,288.69,288.85,288.62,288.85,2284.0,283.4362,283.5933,283.3675,283.5933,2284.0
2023-09-18 14:40:00,288.84,289.01,288.83,289.01,1300.0,283.5835,283.7504,283.5737,283.7504,1300.0
2023-09-18 14:45:00,289.0,289.0,288.61,288.66,3471.0,283.7406,283.7406,283.3577,283.4068,3471.0
2023-09-18 14:50:00,288.55,288.57,288.37,288.37,2850.0,283.2988,283.3184,283.1221,283.1221,2850.0
2023-09-18 14:55:00,288.25,288.48,288.24,288.42,1224.0,283.0042,283.2301,282.9944,283.1712,1224.0
2023-09-18 15:00:00,288.45,288.55,288.26,288.51,1300.0,283.2006,283.2988,283.0141,283.2595,1300.0
2023-09-18 15:05:00,288.58,288.59,288.39,288.51,2600.0,283.3282,283.3381,283.1417,283.2595,2600.0
2023-09-18 15:10:00,288.43,288.43,288.24,288.31,1715.0,283.181,283.181,282.9944,283.0632,1715.0
2023-09-18 15:15:00,288.4,288.4,287.97,287.97,4066.0,283.1515,283.1515,282.7293,282.7293,4066.0
2023-09-18 15:20:00,288.04,288.09,287.82,287.82,3158.0,282.7981,282.8472,282.5821,282.5821,3158.0
2023-09-18 15:25:00,287.75,287.84,287.67,287.67,4409.0,282.5133,282.6017,282.4348,282.4348,4409.0
2023-09-18 15:30:00,287.58,287.58,287.37,287.42,5277.0,282.3464,282.3464,282.1403,282.1894,5277.0
2023-09-18 15:35:00,287.42,287.53,287.31,287.53,5952.0,282.1894,282.2973,282.0814,282.2973,5952.0
2023-09-18 15:40:00,287.49,287.77,287.44,287.55,9810.0,282.2581,282.533,282.209,282.317,9810.0
2023-09-18 15:45:00,287.53,287.96,287.44,287.89,7376.0,282.2973,282.7195,282.209,282.6508,7376.0
2023-09-18 15:50:00,287.73,287.93,287.34,287.4,14434.0,282.4937,282.6901,282.1108,282.1697,14434.0
2023-09-18 15:55:00,287.51,287.61,287.26,287.4,37672.0,282.2777,282.3759,282.0323,282.1697,37672.0
2023-09-19 09:30:00,287.81,287.99,287.42,287.68,6457.0,282.5723,282.749,282.1894,282.4446,6457.0
2023-09-19 09:35:00,287.68,287.68,287.33,287.44,5929.0,282.4446,282.4446,282.101,282.209,5929.0
2023-09-19 09:40:00,287.14,287.14,287.14,287.14,100.0,281.9144,281.9144,281.9144,281.9144,100.0
2023-09-19 09:45:00,286.88,287.17,286.86,286.91,2154.0,281.6592,281.9439,281.6395,281.6886,2154.0
2023-09-19 09:50:00,287.05,287.33,287.01,287.33,2934.0,281.8261,282.101,281.7868,282.101,2934.0
2023-09-19 09:55:00,287.31,287.35,287.31,287.35,200.0,282.0814,282.1206,282.0814,282.1206,200.0
2023-09-19 10:00:00,287.33,287.33,286.57,286.57,1290.0,282.101,282.101,281.3548,281.3548,1290.0
2023-09-19 10:05:00,286.5,286.5,285.98,285.98,530.0,281.2861,281.2861,280.7756,280.7756,530.0
2023-09-19 10:10:00,285.86,285.86,285.06,285.07,1498.0,280.6577,280.6577,279.8723,279.8821,1498.0
2023-09-19 10:15:00,285.09,285.3,285.02,285.3,4433.0,279.9018,280.1079,279.833,280.1079,4433.0
2023-09-19 10:20:00,285.35,285.62,285.17,285.17,1833.0,280.157,280.4221,279.9803,279.9803,1833.0
2023-09-19 10:25:00,285.3,285.82,285.3,285.82,2226.0,280.1079,280.6185,280.1079,280.6185,2226.0
2023-09-19 10:30:00,286.05,286.05,286.04,286.04,200.0,280.8443,280.8443,280.8345,280.8345,200.0
2023-09-19 10:35:00,286.11,286.31,286.11,286.31,1000.0,280.9032,281.0996,280.9032,281.0996,1000.0
2023-09-19 10:40:00,286.52,286.52,286.47,286.47,631.0,281.3057,281.3057,281.2566,281.2566,631.0
2023-09-19 10:45:00,286.5,286.5,286.29,286.31,3112.0,281.2861,281.2861,281.0799,281.0996,3112.0
2023-09-19 10:50:00,286.31,286.31,286.11,286.27,5973.0,281.0996,281.0996,280.9032,281.0603,5973.0
2023-09-19 10:55:00,286.4,286.53,286.4,286.49,1176.0,281.1879,281.3155,281.1879,281.2763,1176.0
2023-09-19 11:00:00,286.4,286.49,286.13,286.13,3769.0,281.1879,281.2763,280.9228,280.9228,3769.0
2023-09-19 11:05:00,286.15,286.18,286.15,286.17,1108.0,280.9425,280.9719,280.9425,280.9621,1108.0
2023-09-19 11:10:00,286.17,286.29,286.17,286.29,1371.0,280.9621,281.0799,280.9621,281.0799,1371.0
2023-09-19 11:15:00,286.31,286.31,286.14,286.25,707.0,281.0996,281.0996,280.9326,281.0406,707.0
2023-09-19 11:20:00,286.25,286.25,285.62,285.7,1182.0,281.0406,281.0406,280.4221,280.5007,1182.0
2023-09-19 11:25:00,285.72,285.72,285.49,285.49,1375.0,280.5203,280.5203,280.2945,280.2945,1375.0
2023-09-19 11:30:00,285.46,286.0,285.46,285.97,3036.0,280.265,280.7952,280.265,280.7657,3036.0
2023-09-19 11:35:00,286.13,286.19,286.02,286.03,1416.0,280.9228,280.9817,280.8148,280.8246,1416.0
2023-09-19 11:40:00,286.13,286.15,285.73,285.73,2922.0,280.9228,280.9425,280.5301,280.5301,2922.0
2023-09-19 11:45:00,285.51,285.65,285.51,285.63,1583.0,280.3141,280.4516,280.3141,280.4319,1583.0
2023-09-19 11:50:00,285.63,285.85,285.63,285.76,2500.0,280.4319,280.6479,280.4319,280.5596,2500.0
2023-09-19 11:55:00,285.57,285.76,285.53,285.76,1478.0,280.373,280.5596,280.3337,280.5596,1478.0
2023-09-19 12:00:00,285.7,286.01,285.57,286.0,3420.0,280.5007,280.805,280.373,280.7952,3420.0
2023-09-19 12:05:00,286.06,286.06,285.9,285.9,238.0,280.8541,280.8541,280.697,280.697,238.0
2023-09-19 12:10:00,285.68,285.69,285.51,285.56,1378.0,280.481,280.4908,280.3141,280.3632,1378.0
2023-09-19 12:15:00,285.82,285.82,285.57,285.69,543.0,280.6185,280.6185,280.373,280.4908,543.0
2023-09-19 12:20:00,285.73,285.76,285.59,285.66,2164.0,280.5301,280.5596,280.3927,280.4614,2164.0
2023-09-19 12:25:00,285.67,285.68,285.6,285.6,403.0,280.4712,280.481,280.4025,280.4025,403.0
2023-09-19 12:30:00,285.52,285.53,285.16,285.16,1521.0,280.3239,280.3337,279.9705,279.9705,1521.0
2023-09-19 12:35:00,285.16,285.23,285.04,285.04,714.0,279.9705,280.0392,279.8527,279.8527,714.0
2023-09-19 12:40:00,284.84,284.84,284.63,284.63,732.0,279.6563,279.6563,279.4501,279.4501,732.0
2023-09-19 12:45:00,284.74,284.97,284.73,284.75,4282.0,279.5581,279.7839,279.5483,279.5679,4282.0
2023-09-19 12:50:00,284.88,285.14,284.88,285.14,906.0,279.6956,279.9508,279.6956,279.9508,906.0
2023-09-19 12:55:00,284.97,285.05,284.67,284.67,1100.0,279.7839,279.8625,279.4894,279.4894,1100.0
2023-09-19 13:00:00,284.69,284.69,284.67,284.68,400.0,279.509,279.509,279.4894,279.4992,400.0
2023-09-19 13:05:00,284.59,284.59,284.43,284.43,420.0,279.4109,279.4109,279.2538,279.2538,420.0
2023-09-19 13:10:00,284.44,284.93,284.43,284.93,2474.0,279.2636,279.7447,279.2538,279.7447,2474.0
2023-09-19 13:15:00,285.01,285.13,284.94,285.13,768.0,279.8232,279.941,279.7545,279.941,768.0
2023-09-19 13:20:00,285.2,285.34,285.17,285.19,907.0,280.0098,280.1472,279.9803,279.9999,907.0
2023-09-19 13:25:00,285.16,285.16,285.15,285.16,610.0,279.9705,279.9705,279.9607,279.9705,610.0
2023-09-19 13:30:00,285.16,285.21,284.88,285.21,4334.0,279.9705,280.0196,279.6956,280.0196,4334.0
2023-09-19 13:35:00,285.09,285.36,285.08,285.36,1619.0,279.9018,280.1668,279.8919,280.1668,1619.0
2023-09-19 13:40:00,285.35,285.76,285.24,285.73,4167.0,280.157,280.5596,280.049,280.5301,4167.0
2023-09-19 13:45:00,285.86,285.99,285.86,285.96,800.0,280.6577,280.7854,280.6577,280.7559,800.0
2023-09-19 13:50:00,285.82,285.83,285.67,285.67,1701.0,280.6185,280.6283,280.4712,280.4712,1701.0
2023-09-19 13:55:00,285.54,285.62,285.51,285.54,1400.0,280.3436,280.4221,280.3141,280.3436,1400.0
2023-09-19 14:00:00,285.48,285.65,285.37,285.65,2261.0,280.2847,280.4516,280.1767,280.4516,2261.0
2023-09-19 14:05:00,285.68,285.68,285.67,285.68,100.0,280.481,280.481,280.4712,280.481,100.0
2023-09-19 14:10:00,285.68,285.72,285.6,285.6,400.0,280.481,280.5203,280.4025,280.4025,400.0
2023-09-19 14:15:00,285.6,285.61,285.47,285.51,2615.0,280.4025,280.4123,280.2748,280.3141,2615.0
2023-09-19 14:20:00,285.39,285.4,285.32,285.39,918.0,280.1963,280.2061,280.1276,280.1963,918.0
2023-09-19 14:25:00,285.24,285.42,285.24,285.42,1410.0,280.049,280.2257,280.049,280.2257,1410.0
2023-09-19 14:30:00,285.36,285.47,285.27,285.47,2436.0,280.1668,280.2748,280.0785,280.2748,2436.0
2023-09-19 14:35:00,285.53,285.71,285.46,285.71,2112.0,280.3337,280.5105,280.265,280.5105,2112.0
2023-09-19 14:40:00,285.66,285.78,285.66,285.77,529.0,280.4614,280.5792,280.4614,280.5694,529.0
2023-09-19 14:45:00,285.76,285.88,285.74,285.74,1667.0,280.5596,280.6774,280.5399,280.5399,1667.0
2023-09-19 14:50:00,285.79,285.93,285.62,285.91,9131.0,280.589,280.7265,280.4221,280.7068,9131.0
2023-09-19 14:55:00,285.93,286.06,285.75,285.81,2379.0,280.7265,280.8541,280.5497,280.6087,2379.0
2023-09-19 15:00:00,285.73,285.81,285.69,285.72,1411.0,280.5301,280.6087,280.4908,280.5203,1411.0
2023-09-19 15:05:00,285.68,285.68,285.54,285.54,2035.0,280.481,280.481,280.3436,280.3436,2035.0
2023-09-19 15:10:00,285.53,285.61,285.52,285.61,712.0,280.3337,280.4123,280.3239,280.4123,712.0
2023-09-19 15:15:00,285.69,285.76,285.6,285.76,1201.0,280.4908,280.5596,280.4025,280.5596,1201.0
2023-09-19 15:20:00,285.72,285.74,285.45,285.51,6145.0,280.5203,280.5399,280.2552,280.3141,6145.0
2023-09-19 15:25:00,285.51,285.76,285.49,285.74,2026.0,280.3141,280.5596,280.2945,280.5399,2026.0
2023-09-19 15:30:00,285.68,285.68,285.5,285.52,2177.0,280.481,280.481,280.3043,280.3239,2177.0
2023-09-19 15:35:00,285.42,285.48,285.31,285.48,4003.0,280.2257,280.2847,280.1178,280.2847,4003.0
2023-09-19 15:40:00,285.49,285.58,285.37,285.5,3514.0,280.2945,280.3828,280.1767,280.3043,3514.0
2023-09-19 15:45:00,285.63,285.78,285.58,285.76,6508.0,280.4319,280.5792,280.3828,280.5596,6508.0
2023-09-19 15:50:00,285.73,285.94,285.51,285.81,9076.0,280.5301,280.7363,280.3141,280.6087,9076.0
2023-09-19 15:55:00,285.66,285.84,285.41,285.84,27566.0,280.4614,280.6381,280.2159,280.6381,27566.0
2023-09-20 09:30:00,286.52,286.94,286.52,286.93,4189.0,281.3057,281.7181,281.3057,281.7083,4189.0
2023-09-20 09:35:00,287.32,287.99,286.53,286.53,1052.0,282.0912,282.749,281.3155,281.3155,1052.0
2023-09-20 09:40:00,286.58,286.8,285.48,286.79,1450.0,281.3646,281.5806,280.2847,281.5708,1450.0
2023-09-20 09:45:00,286.96,286.97,286.49,286.49,280.0,281.7377,281.7475,281.2763,281.2763,280.0
2023-09-20 09:50:00,286.82,286.86,286.35,286.86,553.0,281.6003,281.6395,281.1388,281.6395,553.0
2023-09-20 09:55:00,286.48,286.85,286.48,286.54,300.0,281.2665,281.6297,281.2665,281.3254,300.0
2023-09-20 10:00:00,286.67,286.86,286.59,286.59,1666.0,281.453,281.6395,281.3745,281.3745,1666.0
2023-09-20 10:05:00,286.66,287.14,286.6,286.61,1414.0,281.4432,281.9144,281.3843,281.3941,1414.0
2023-09-20 10:10:00,286.62,286.62,286.62,286.62,100.0,281.4039,281.4039,281.4039,281.4039,100.0
2023-09-20 10:15:00,286.84,287.04,286.63,287.04,1039.0,281.6199,281.8163,281.4137,281.8163,1039.0
2023-09-20 10:20:00,286.94,287.21,286.91,287.21,400.0,281.7181,281.9832,281.6886,281.9832,400.0
2023-09-20 10:25:00,287.16,287.21,287.11,287.11,400.0,281.9341,281.9832,281.885,281.885,400.0
2023-09-20 10:30:00,287.16,287.33,287.13,287.29,907.0,281.9341,282.101,281.9046,282.0617,907.0
2023-09-20 10:35:00,287.35,287.35,287.01,287.01,710.0,282.1206,282.1206,281.7868,281.7868,710.0
2023-09-20 10:40:00,286.77,286.77,286.43,286.67,2004.0,281.5512,281.5512,281.2174,281.453,2004.0
2023-09-20 10:45:00,286.72,286.72,286.71,286.71,300.0,281.5021,281.5021,281.4923,281.4923,300.0
2023-09-20 10:50:00,286.68,286.7,286.54,286.55,800.0,281.4628,281.4825,281.3254,281.3352,800.0
2023-09-20 10:55:00,286.68,286.95,286.57,286.81,2257.0,281.4628,281.7279,281.3548,281.5905,2257.0
2023-09-20 11:00:00,286.88,287.17,286.88,287.17,685.0,281.6592,281.9439,281.6592,281.9439,685.0
2023-09-20 11:05:00,287.25,287.25,287.25,287.25,100.0,282.0224,282.0224,282.0224,282.0224,100.0
2023-09-20 11:10:00,287.28,287.33,287.02,287.02,1200.0,282.0519,282.101,281.7966,281.7966,1200.0
2023-09-20 11:15:00,286.98,286.98,286.95,286.96,400.0,281.7574,281.7574,281.7279,281.7377,400.0
2023-09-20 11:20:00,287.05,287.05,286.62,286.85,1236.0,281.8261,281.8261,281.4039,281.6297,1236.0
2023-09-20 11:25:00,286.88,287.23,286.87,287.22,5922.0,281.6592,282.0028,281.6494,281.993,5922.0
2023-09-20 11:30:00,287.22,287.22,287.22,287.22,0.0,281.993,281.993,281.993,281.993,0.0
2023-09-20 11:35:00,287.11,287.16,286.98,287.16,1155.0,281.885,281.9341,281.7574,281.9341,1155.0
2023-09-20 11:40:00,287.2,287.2,286.98,286.99,400.0,281.9734,281.9734,281.7574,281.7672,400.0
2023-09-20 11:45:00,287.43,287.43,287.25,287.27,400.0,282.1992,282.1992,282.0224,282.0421,400.0
2023-09-20 11:50:00,287.21,287.24,287.11,287.11,400.0,281.9832,282.0126,281.885,281.885,400.0
2023-09-20 11:55:00,287.17,287.4,287.17,287.2,702.0,281.9439,282.1697,281.9439,281.9734,702.0
2023-09-20 12:00:00,287.19,287.19,286.97,287.07,1029.0,281.9635,281.9635,281.7475,281.8457,1029.0
2023-09-20 12:05:00,287.14,287.31,287.14,287.3,720.0,281.9144,282.0814,281.9144,282.0715,720.0
2023-09-20 12:10:00,287.53,287.53,287.49,287.49,300.0,282.2973,282.2973,282.2581,282.2581,300.0
2023-09-20 12:15:00,287.56,287.57,287.56,287.56,100.0,282.3268,282.3366,282.3268,282.3268,100.0
2023-09-20 12:20:00,287.54,287.61,287.27,287.27,500.0,282.3072,282.3759,282.0421,282.0421,500.0
2023-09-20 12:25:00,287.27,287.27,287.27,287.27,0.0,282.0421,282.0421,282.0421,282.0421,0.0
2023-09-20 12:30:00,287.35,287.61,287.35,287.61,390.0,282.1206,282.3759,282.1206,282.3759,390.0
2023-09-20 12:35:00,287.43,287.51,287.31,287.42,400.0,282.1992,282.2777,282.0814,282.1894,400.0
2023-09-20 12:40:00,287.41,287.41,287.32,287.32,300.0,282.1795,282.1795,282.0912,282.0912,300.0
2023-09-20 12:45:00,287.3,287.38,287.25,287.38,702.0,282.0715,282.1501,282.0224,282.1501,702.0
2023-09-20 12:50:00,287.45,287.45,287.35,287.35,400.0,282.2188,282.2188,282.1206,282.1206,400.0
2023-09-20 12:55:00,287.46,288.24,287.46,288.24,8802.0,282.2286,282.9944,282.2286,282.9944,8802.0
2023-09-20 13:00:00,288.2,288.56,288.2,288.36,1239.0,282.9552,283.3086,282.9552,283.1122,1239.0
2023-09-20 13:05:00,288.32,288.53,288.29,288.53,10500.0,283.073,283.2792,283.0435,283.2792,10500.0
2023-09-20 13:10:00,288.5,288.51,288.15,288.35,1700.0,283.2497,283.2595,282.9061,283.1024,1700.0
2023-09-20 13:15:00,288.35,288.36,287.89,287.89,14800.0,283.1024,283.1122,282.6508,282.6508,14800.0
2023-09-20 13:20:00,287.81,288.1,287.74,288.06,3329.0,282.5723,282.857,282.5035,282.8177,3329.0
2023-09-20 13:25:00,288.11,288.16,287.94,288.05,2666.0,282.8668,282.9159,282.6999,282.8079,2666.0
2023-09-20 13:30:00,287.99,288.39,287.98,288.28,1935.0,282.749,283.1417,282.7392,283.0337,1935.0
2023-09-20 13:35:00,288.28,288.41,288.28,288.41,200.0,283.0337,283.1613,283.0337,283.1613,200.0
2023-09-20 13:40:00,288.2,288.31,288.15,288.19,2913.0,282.9552,283.0632,282.9061,282.9453,2913.0
2023-09-20 13:45:00,288.21,288.21,288.18,288.18,300.0,282.965,282.965,282.9355,282.9355,300.0
2023-09-20 13:50:00,288.25,288.4,288.25,288.35,950.0,283.0042,283.1515,283.0042,283.1024,950.0
2023-09-20 13:55:00,288.35,288.51,288.35,288.47,5071.0,283.1024,283.2595,283.1024,283.2202,5071.0
2023-09-20 14:00:00,288.49,288.49,287.12,287.32,11002.0,283.2399,283.2399,281.8948,282.0912,11002.0
2023-09-20 14:05:00,287.31,288.29,287.3,288.07,7665.0,282.0814,283.0435,282.0715,282.8275,7665.0
2023-09-20 14:10:00,287.94,287.99,287.94,287.95,600.0,282.6999,282.749,282.6999,282.7097,600.0
2023-09-20 14:15:00,287.89,287.89,287.72,287.72,300.0,282.6508,282.6508,282.4839,282.4839,300.0
2023-09-20 14:20:00,287.69,288.12,287.69,288.04,12000.0,282.4544,282.8766,282.4544,282.7981,12000.0
2023-09-20 14:25:00,287.99,288.09,287.89,287.89,700.0,282.749,282.8472,282.6508,282.6508,700.0
2023-09-20 14:30:00,287.71,287.94,287.69,287.77,1200.0,282.4741,282.6999,282.4544,282.533,1200.0
2023-09-20 14:35:00,287.67,287.76,287.66,287.68,902.0,282.4348,282.5232,282.425,282.4446,902.0
2023-09-20 14:40:00,287.68,288.71,287.66,288.71,7625.0,282.4446,283.4559,282.425,283.4559,7625.0
2023-09-20 14:45:00,288.45,288.46,287.89,288.09,3245.0,283.2006,283.2104,282.6508,282.8472,3245.0
2023-09-20 14:50:00,287.88,288.16,287.87,288.11,2679.0,282.641,282.9159,282.6312,282.8668,2679.0
2023-09-20 14:55:00,288.0,288.1,287.85,287.97,5590.0,282.7588,282.857,282.6115,282.7293,5590.0
2023-09-20 15:00:00,287.81,287.82,287.54,287.82,3119.0,282.5723,282.5821,282.3072,282.5821,3119.0
2023-09-20 15:05:00,287.94,288.2,287.75,288.06,6222.0,282.6999,282.9552,282.5133,282.8177,6222.0
2023-09-20 15:10:00,287.88,287.88,287.49,287.49,311.0,282.641,282.641,282.2581,282.2581,311.0
2023-09-20 15:15:00,287.18,287.18,287.0,287.14,500.0,281.9537,281.9537,281.777,281.9144,500.0
2023-09-20 15:20:00,287.45,287.87,287.45,287.81,3202.0,282.2188,282.6312,282.2188,282.5723,3202.0
2023-09-20 15:25:00,287.81,288.16,287.69,287.84,3481.0,282.5723,282.9159,282.4544,282.6017,3481.0
2023-09-20 15:30:00,288.04,288.06,287.79,287.84,17282.0,282.7981,282.8177,282.5526,282.6017,17282.0
2023-09-20 15:35:00,287.84,288.23,287.77,288.09,15511.0,282.6017,282.9846,282.533,282.8472,15511.0
2023-09-20 15:40:00,287.99,287.99,287.33,287.33,5728.0,282.749,282.749,282.101,282.101,5728.0
2023-09-20 15:45:00,287.29,287.3,286.3,286.54,4781.0,282.0617,282.0715,281.0897,281.3254,4781.0
2023-09-20 15:50:00,286.41,286.77,286.41,286.61,3410.0,281.1977,281.5512,281.1977,281.3941,3410.0
2023-09-20 15:55:00,286.53,286.75,285.64,285.78,26922.0,281.3155,281.5315,280.4417,280.5792,26922.0
2023-09-21 09:30:00,284.51,285.27,283.03,283.06,12957.0,279.3323,280.0785,277.8792,277.9087,12957.0
2023-09-21 09:35:00,283.48,283.82,283.02,283.19,6306.0,278.3211,278.6549,277.8694,278.0363,6306.0
2023-09-21 09:40:00,283.34,283.34,282.06,282.06,3895.0,278.1836,278.1836,276.9269,276.9269,3895.0
2023-09-21 09:45:00,282.18,282.36,281.78,281.79,2005.0,277.0447,277.2214,276.652,276.6618,2005.0
2023-09-21 09:50:00,281.38,282.2,281.28,282.19,2021.0,276.2593,277.0643,276.1611,277.0545,2021.0
2023-09-21 09:55:00,281.84,282.09,281.57,281.77,2098.0,276.7109,276.9563,276.4458,276.6422,2098.0
2023-09-21 10:00:00,281.48,282.04,281.47,282.02,2000.0,276.3575,276.9073,276.3476,276.8876,2000.0
2023-09-21 10:05:00,282.08,282.34,281.56,281.56,2430.0,276.9465,277.2018,276.436,276.436,2430.0
2023-09-21 10:10:00,281.55,281.62,281.3,281.37,1100.0,276.4262,276.4949,276.1807,276.2495,1100.0
2023-09-21 10:15:00,281.47,281.77,280.89,280.89,1027.0,276.3476,276.6422,275.7782,275.7782,1027.0
2023-09-21 10:20:00,280.6,280.67,280.5,280.58,1201.0,275.4935,275.5622,275.3953,275.4738,1201.0
2023-09-21 10:25:00,280.74,280.91,280.45,280.82,3636.0,275.6309,275.7978,275.3462,275.7095,3636.0
2023-09-21 10:30:00,280.92,281.39,280.79,281.39,7936.0,275.8076,276.2691,275.68,276.2691,7936.0
2023-09-21 10:35:00,281.28,281.47,281.2,281.47,1678.0,276.1611,276.3476,276.0825,276.3476,1678.0
2023-09-21 10:40:00,281.65,281.81,281.65,281.78,1200.0,276.5244,276.6814,276.5244,276.652,1200.0
2023-09-21 10:45:00,281.65,281.79,281.56,281.59,1564.0,276.5244,276.6618,276.436,276.4654,1564.0
2023-09-21 10:50:00,281.65,281.65,281.15,281.15,19382.0,276.5244,276.5244,276.0335,276.0335,19382.0
2023-09-21 10:55:00,281.11,281.61,281.04,281.61,1400.0,275.9942,276.4851,275.9255,276.4851,1400.0
2023-09-21 11:00:00,281.61,281.88,281.61,281.7,1600.0,276.4851,276.7502,276.4851,276.5734,1600.0
2023-09-21 11:05:00,281.59,281.59,281.1,281.21,5450.0,276.4654,276.4654,275.9844,276.0924,5450.0
2023-09-21 11:10:00,281.19,281.36,281.13,281.25,1406.0,276.0727,276.2396,276.0138,276.1316,1406.0
2023-09-21 11:15:00,281.32,281.55,281.19,281.4,2555.0,276.2004,276.4262,276.0727,276.2789,2555.0
2023-09-21 11:20:00,281.4,281.69,281.4,281.56,1129.0,276.2789,276.5636,276.2789,276.436,1129.0
2023-09-21 11:25:00,281.57,281.57,281.44,281.45,757.0,276.4458,276.4458,276.3182,276.328,757.0
2023-09-21 11:30:00,281.3,281.53,281.29,281.53,1700.0,276.1807,276.4065,276.1709,276.4065,1700.0
2023-09-21 11:35:00,281.56,281.86,281.54,281.68,3716.0,276.436,276.7305,276.4164,276.5538,3716.0
2023-09-21 11:40:00,281.44,281.65,281.44,281.46,500.0,276.3182,276.5244,276.3182,276.3378,500.0
2023-09-21 11:45:00,281.62,282.05,281.62,281.76,2235.0,276.4949,276.9171,276.4949,276.6324,2235.0
2023-09-21 11:50:00,281.82,281.95,281.74,281.94,1198.0,276.6913,276.8189,276.6127,276.8091,1198.0
2023-09-21 11:55:00,281.81,281.81,281.52,281.76,1362.0,276.6814,276.6814,276.3967,276.6324,1362.0
2023-09-21 12:00:00,281.64,281.73,281.5,281.5,1103.0,276.5145,276.6029,276.3771,276.3771,1103.0
2023-09-21 12:05:00,281.51,281.67,281.43,281.62,1554.0,276.3869,276.544,276.3084,276.4949,1554.0
2023-09-21 12:10:00,281.58,281.61,281.45,281.45,1000.0,276.4556,276.4851,276.328,276.328,1000.0
2023-09-21 12:15:00,281.58,281.77,281.58,281.77,1384.0,276.4556,276.6422,276.4556,276.6422,1384.0
2023-09-21 12:20:00,281.77,281.86,281.56,281.86,1594.0,276.6422,276.7305,276.436,276.7305,1594.0
2023-09-21 12:25:00,281.73,281.73,281.25,281.32,1081.0,276.6029,276.6029,276.1316,276.2004,1081.0
2023-09-21 12:30:00,281.13,281.33,281.06,281.26,1430.0,276.0138,276.2102,275.9451,276.1415,1430.0
2023-09-21 12:35:00,281.25,281.25,280.85,280.85,622.0,276.1316,276.1316,275.7389,275.7389,622.0
2023-09-21 12:40:00,280.85,281.11,280.81,280.81,1401.0,275.7389,275.9942,275.6996,275.6996,1401.0
2023-09-21 12:45:00,280.86,280.86,280.63,280.63,1232.0,275.7487,275.7487,275.5229,275.5229,1232.0
2023-09-21 12:50:00,280.78,280.93,280.64,280.93,1376.0,275.6702,275.8175,275.5327,275.8175,1376.0
2023-09-21 12:55:00,280.81,280.81,280.53,280.64,1400.0,275.6996,275.6996,275.4247,275.5327,1400.0
2023-09-21 13:00:00,280.48,280.48,280.3,280.35,778.0,275.3756,275.3756,275.1989,275.248,778.0
2023-09-21 13:05:00,280.13,280.32,280.06,280.32,800.0,275.032,275.2186,274.9633,275.2186,800.0
2023-09-21 13:10:00,280.37,280.63,280.36,280.63,2663.0,275.2677,275.5229,275.2578,275.5229,2663.0
2023-09-21 13:15:00,280.72,280.79,280.63,280.63,1602.0,275.6113,275.68,275.5229,275.5229,1602.0
2023-09-21 13:20:00,280.62,280.88,280.6,280.85,793.0,275.5131,275.7684,275.4935,275.7389,793.0
2023-09-21 13:25:00,280.85,280.85,280.78,280.79,407.0,275.7389,275.7389,275.6702,275.68,407.0
2023-09-21 13:30:00,280.69,280.88,280.69,280.74,923.0,275.5818,275.7684,275.5818,275.6309,923.0
2023-09-21 13:35:00,280.77,280.77,280.67,280.67,400.0,275.6604,275.6604,275.5622,275.5622,400.0
2023-09-21 13:40:00,280.62,280.73,280.43,280.54,1693.0,275.5131,275.6211,275.3266,275.4346,1693.0
2023-09-21 13:45:00,280.49,280.66,280.48,280.65,700.0,275.3855,275.5524,275.3756,275.5426,700.0
2023-09-21 13:50:00,280.7,280.7,280.55,280.55,303.0,275.5916,275.5916,275.4444,275.4444,303.0
2023-09-21 13:55:00,280.56,280.79,280.56,280.69,2383.0,275.4542,275.68,275.4542,275.5818,2383.0
2023-09-21 14:00:00,280.62,280.62,280.41,280.42,5769.0,275.5131,275.5131,275.3069,275.3167,5769.0
2023-09-21 14:05:00,280.54,280.54,280.13,280.13,1763.0,275.4346,275.4346,275.032,275.032,1763.0
2023-09-21 14:10:00,280.43,280.43,280.29,280.3,1076.0,275.3266,275.3266,275.1891,275.1989,1076.0
2023-09-21 14:15:00,280.38,280.47,280.38,280.47,330.0,275.2775,275.3658,275.2775,275.3658,330.0
2023-09-21 14:20:00,280.48,280.6,280.43,280.43,1443.0,275.3756,275.4935,275.3266,275.3266,1443.0
2023-09-21 14:25:00,280.44,280.48,280.35,280.48,518.0,275.3364,275.3756,275.248,275.3756,518.0
2023-09-21 14:30:00,280.61,280.69,280.6,280.67,1917.0,275.5033,275.5818,275.4935,275.5622,1917.0
2023-09-21 14:35:00,280.67,280.93,280.65,280.82,1004.0,275.5622,275.8175,275.5426,275.7095,1004.0
2023-09-21 14:40:00,280.9,281.11,280.86,281.11,1150.0,275.788,275.9942,275.7487,275.9942,1150.0
2023-09-21 14:45:00,281.23,281.25,281.1,281.11,886.0,276.112,276.1316,275.9844,275.9942,886.0
2023-09-21 14:50:00,281.11,281.17,280.99,281.07,1424.0,275.9942,276.0531,275.8764,275.9549,1424.0
2023-09-21 14:55:00,281.01,281.19,280.78,280.79,2014.0,275.896,276.0727,275.6702,275.68,2014.0
2023-09-21 15:00:00,280.69,280.72,280.51,280.51,2367.0,275.5818,275.6113,275.4051,275.4051,2367.0
2023-09-21 15:05:00,280.37,280.42,280.28,280.42,1127.0,275.2677,275.3167,275.1793,275.3167,1127.0
2023-09-21 15:10:00,280.28,280.29,280.09,280.29,603.0,275.1793,275.1891,274.9927,275.1891,603.0
2023-09-21 15:15:00,280.35,280.51,280.22,280.51,1444.0,275.248,275.4051,275.1204,275.4051,1444.0
2023-09-21 15:20:00,280.54,280.68,280.12,280.12,1204.0,275.4346,275.572,275.0222,275.0222,1204.0
2023-09-21 15:25:00,280.06,280.11,279.99,280.09,3409.0,274.9633,275.0124,274.8946,274.9927,3409.0
2023-09-21 15:30:00,280.13,280.18,279.99,280.18,2295.0,275.032,275.0811,274.8946,275.0811,2295.0
2023-09-21 15:35:00,280.13,280.19,279.99,280.0,4542.0,275.032,275.0909,274.8946,274.9044,4542.0
2023-09-21 15:40:00,280.0,280.0,279.75,279.88,4202.0,274.9044,274.9044,274.6589,274.7866,4202.0
2023-09-21 15:45:00,279.78,280.33,279.7,280.1,3477.0,274.6884,275.2284,274.6098,275.0026,3477.0
2023-09-21 15:50:00,279.92,279.99,279.56,279.85,9156.0,274.8258,274.8946,274.4724,274.7571,9156.0
2023-09-21 15:55:00,279.91,279.98,279.13,279.23,31123.0,274.816,274.8847,274.0502,274.1484,31123.0
2023-09-22 09:30:00,278.78,279.54,278.12,278.56,8625.0,273.7066,274.4528,273.0586,273.4906,8625.0
2023-09-22 09:35:00,278.6,279.15,278.3,278.95,4060.0,273.5299,274.0699,273.2353,273.8735,4060.0
2023-09-22 09:40:00,279.33,279.78,279.23,279.59,1100.0,274.2466,274.6884,274.1484,274.5018,1100.0
2023-09-22 09:45:00,279.62,280.22,279.57,279.57,2000.0,274.5313,275.1204,274.4822,274.4822,2000.0
2023-09-22 09:50:00,279.57,279.57,278.61,279.13,962.0,274.4822,274.4822,273.5397,274.0502,962.0
2023-09-22 09:55:00,278.96,279.27,278.63,279.27,415.0,273.8833,274.1877,273.5593,274.1877,415.0
2023-09-22 10:00:00,278.84,279.14,278.63,279.08,1453.0,273.7655,274.06,273.5593,274.0011,1453.0
2023-09-22 10:05:00,279.13,280.02,278.98,279.84,4047.0,274.0502,274.924,273.9029,274.7473,4047.0
2023-09-22 10:10:00,280.01,280.22,279.41,279.61,3540.0,274.9142,275.1204,274.3251,274.5215,3540.0
2023-09-22 10:15:00,279.58,279.93,279.56,279.58,1594.0,274.492,274.8357,274.4724,274.492,1594.0
2023-09-22 10:20:00,279.57,280.34,279.37,280.34,5299.0,274.4822,275.2382,274.2859,275.2382,5299.0
2023-09-22 10:25:00,279.96,280.13,279.89,279.9,1613.0,274.8651,275.032,274.7964,274.8062,1613.0
2023-09-22 10:30:00,280.24,280.6,280.16,280.42,1500.0,275.14,275.4935,275.0615,275.3167,1500.0
2023-09-22 10:35:00,280.41,280.41,279.86,279.87,2381.0,275.3069,275.3069,274.7669,274.7768,2381.0
2023-09-22 10:40:00,279.78,280.18,279.78,280.07,700.0,274.6884,275.0811,274.6884,274.9731,700.0
2023-09-22 10:45:00,279.97,280.24,279.97,280.13,1500.0,274.8749,275.14,274.8749,275.032,1500.0
2023-09-22 10:50:00,280.15,280.53,280.12,280.15,1800.0,275.0517,275.4247,275.0222,275.0517,1800.0
2023-09-22 10:55:00,280.2,280.51,280.2,280.51,800.0,275.1007,275.4051,275.1007,275.4051,800.0
2023-09-22 11:00:00,280.56,280.56,280.52,280.52,300.0,275.4542,275.4542,275.4149,275.4149,300.0
2023-09-22 11:05:00,280.48,280.95,280.44,280.91,1947.0,275.3756,275.8371,275.3364,275.7978,1947.0
2023-09-22 11:10:00,280.91,280.91,280.12,280.46,1356.0,275.7978,275.7978,275.0222,275.356,1356.0
2023-09-22 11:15:00,280.46,281.1,280.17,281.1,1500.0,275.356,275.9844,275.0713,275.9844,1500.0
2023-09-22 11:20:00,280.6,280.6,280.42,280.54,500.0,275.4935,275.4935,275.3167,275.4346,500.0
2023-09-22 11:25:00,280.51,280.91,280.51,280.75,2217.0,275.4051,275.7978,275.4051,275.6407,2217.0
2023-09-22 11:30:00,280.74,280.78,280.39,280.4,11400.0,275.6309,275.6702,275.2873,275.2971,11400.0
2023-09-22 11:35:00,280.14,280.64,280.12,280.63,2200.0,275.0418,275.5327,275.0222,275.5229,2200.0
2023-09-22 11:40:00,280.42,280.42,280.32,280.32,700.0,275.3167,275.3167,275.2186,275.2186,700.0
2023-09-22 11:45:00,280.22,280.29,280.04,280.29,1119.0,275.1204,275.1891,274.9437,275.1891,1119.0
2023-09-22 11:50:00,280.33,280.5,280.31,280.38,955.0,275.2284,275.3953,275.2087,275.2775,955.0
2023-09-22 11:55:00,280.48,280.58,280.08,280.08,1200.0,275.3756,275.4738,274.9829,274.9829,1200.0
2023-09-22 12:00:00,280.13,280.34,280.12,280.13,2049.0,275.032,275.2382,275.0222,275.032,2049.0
2023-09-22 12:05:00,280.15,280.3,280.14,280.21,800.0,275.0517,275.1989,275.0418,275.1106,800.0
2023-09-22 12:10:00,280.19,280.44,280.19,280.44,545.0,275.0909,275.3364,275.0909,275.3364,545.0
2023-09-22 12:15:00,280.48,280.71,280.47,280.69,800.0,275.3756,275.6015,275.3658,275.5818,800.0
2023-09-22 12:20:00,280.55,280.55,280.46,280.47,400.0,275.4444,275.4444,275.356,275.3658,400.0
2023-09-22 12:25:00,280.49,280.66,280.48,280.52,400.0,275.3855,275.5524,275.3756,275.4149,400.0
2023-09-22 12:30:00,280.43,280.64,280.43,280.64,400.0,275.3266,275.5327,275.3266,275.5327,400.0
2023-09-22 12:35:00,280.82,280.86,280.82,280.86,550.0,275.7095,275.7487,275.7095,275.7487,550.0
2023-09-22 12:40:00,280.89,280.9,280.72,280.85,1118.0,275.7782,275.788,275.6113,275.7389,1118.0
2023-09-22 12:45:00,280.63,280.64,280.6,280.6,911.0,275.5229,275.5327,275.4935,275.4935,911.0
2023-09-22 12:50:00,280.58,280.58,280.46,280.46,700.0,275.4738,275.4738,275.356,275.356,700.0
2023-09-22 12:55:00,280.4,280.5,280.4,280.5,303.0,275.2971,275.3953,275.2971,275.3953,303.0
2023-09-22 13:00:00,280.31,280.53,280.31,280.53,400.0,275.2087,275.4247,275.2087,275.4247,400.0
2023-09-22 13:05:00,280.59,280.68,280.59,280.68,307.0,275.4836,275.572,275.4836,275.572,307.0
2023-09-22 13:10:00,280.58,280.62,280.55,280.62,800.0,275.4738,275.5131,275.4444,275.5131,800.0
2023-09-22 13:15:00,280.48,280.53,280.44,280.53,311.0,275.3756,275.4247,275.3364,275.4247,311.0
2023-09-22 13:20:00,280.44,280.48,280.33,280.48,1347.0,275.3364,275.3756,275.2284,275.3756,1347.0
2023-09-22 13:25:00,280.39,280.66,280.37,280.66,1059.0,275.2873,275.5524,275.2677,275.5524,1059.0
2023-09-22 13:30:00,280.54,280.55,280.42,280.46,1200.0,275.4346,275.4444,275.3167,275.356,1200.0
2023-09-22 13:35:00,280.55,280.55,280.14,280.24,1850.0,275.4444,275.4444,275.0418,275.14,1850.0
2023-09-22 13:40:00,280.16,280.2,279.92,279.92,9355.0,275.0615,275.1007,274.8258,274.8258,9355.0
2023-09-22 13:45:00,279.93,279.93,279.67,279.67,300.0,274.8357,274.8357,274.5804,274.5804,300.0
2023-09-22 13:50:00,279.51,279.68,279.5,279.68,500.0,274.4233,274.5902,274.4135,274.5902,500.0
2023-09-22 13:55:00,279.79,280.09,279.78,279.89,2313.0,274.6982,274.9927,274.6884,274.7964,2313.0
2023-09-22 14:00:00,279.92,279.92,279.74,279.74,630.0,274.8258,274.8258,274.6491,274.6491,630.0
2023-09-22 14:05:00,279.66,279.66,279.44,279.45,636.0,274.5706,274.5706,274.3546,274.3644,636.0
2023-09-22 14:10:00,279.49,279.49,279.17,279.18,755.0,274.4037,274.4037,274.0895,274.0993,755.0
2023-09-22 14:15:00,278.9,279.04,278.8,278.8,1059.0,273.8244,273.9619,273.7262,273.7262,1059.0
2023-09-22 14:20:00,278.92,279.03,278.86,278.95,600.0,273.844,273.952,273.7851,273.8735,600.0
2023-09-22 14:25:00,278.98,278.98,278.8,278.8,500.0,273.9029,273.9029,273.7262,273.7262,500.0
2023-09-22 14:30:00,278.78,279.16,278.74,279.16,3000.0,273.7066,274.0797,273.6673,274.0797,3000.0
2023-09-22 14:35:00,279.29,279.29,278.92,278.94,1198.0,274.2073,274.2073,273.844,273.8637,1198.0
2023-09-22 14:40:00,278.83,278.85,278.65,278.77,856.0,273.7557,273.7753,273.579,273.6968,856.0
2023-09-22 14:45:00,278.72,278.77,278.72,278.77,200.0,273.6477,273.6968,273.6477,273.6968,200.0
2023-09-22 14:50:00,278.8,278.8,278.63,278.73,1052.0,273.7262,273.7262,273.5593,273.6575,1052.0
2023-09-22 14:55:00,278.54,278.89,278.54,278.89,955.0,273.471,273.8146,273.471,273.8146,955.0
2023-09-22 15:00:00,278.94,279.43,278.94,279.33,500.0,273.8637,274.3448,273.8637,274.2466,500.0
2023-09-22 15:05:00,279.42,279.83,279.42,279.83,400.0,274.3349,274.7375,274.3349,274.7375,400.0
2023-09-22 15:10:00,279.99,280.0,279.56,279.56,2952.0,274.8946,274.9044,274.4724,274.4724,2952.0
2023-09-22 15:15:00,279.54,279.65,279.52,279.53,608.0,274.4528,274.5608,274.4331,274.4429,608.0
2023-09-22 15:20:00,279.6,279.75,279.6,279.75,900.0,274.5117,274.6589,274.5117,274.6589,900.0
2023-09-22 15:25:00,279.85,279.85,279.59,279.61,1224.0,274.7571,274.7571,274.5018,274.5215,1224.0
2023-09-22 15:30:00,279.59,279.59,279.3,279.3,1609.0,274.5018,274.5018,274.2171,274.2171,1609.0
2023-09-22 15:35:00,279.3,279.39,279.16,279.31,1898.0,274.2171,274.3055,274.0797,274.2269,1898.0
2023-09-22 15:40:00,279.13,279.13,278.26,278.39,3037.0,274.0502,274.0502,273.1961,273.3237,3037.0
2023-09-22 15:45:00,278.41,278.64,278.01,278.17,3108.0,273.3433,273.5691,272.9506,273.1077,3108.0
2023-09-22 15:50:00,277.92,278.07,277.62,277.91,8818.0,272.8622,273.0095,272.5677,272.8524,8818.0
2023-09-22 15:55:00,278.01,278.32,277.64,277.75,46057.0,272.9506,273.255,272.5873,272.6953,46057.0
2023-09-25 09:30:00,277.04,278.16,276.99,278.16,4565.0,271.9983,273.0979,271.9492,273.0979,4565.0
2023-09-25 09:35:00,278.36,279.04,278.35,278.6,630.0,273.2942,273.9619,273.2844,273.5299,630.0
2023-09-25 09:40:00,278.44,278.64,278.16,278.17,1617.0,273.3728,273.5691,273.0979,273.1077,1617.0
2023-09-25 09:45:00,278.31,278.35,278.05,278.05,400.0,273.2451,273.2844,272.9899,272.9899,400.0
2023-09-25 09:50:00,278.06,278.06,277.73,277.74,949.0,272.9997,272.9997,272.6757,272.6855,949.0
2023-09-25 09:55:00,277.95,278.08,277.8,278.03,2056.0,272.8917,273.0193,272.7444,272.9702,2056.0
2023-09-25 10:00:00,278.03,278.12,277.95,278.05,1759.0,272.9702,273.0586,272.8917,272.9899,1759.0
2023-09-25 10:05:00,278.1,278.14,277.94,277.94,900.0,273.039,273.0782,272.8819,272.8819,900.0
2023-09-25 10:10:00,278.09,278.17,278.02,278.15,800.0,273.0291,273.1077,272.9604,273.0881,800.0
2023-09-25 10:15:00,278.14,278.16,277.82,277.82,1120.0,273.0782,273.0979,272.7641,272.7641,1120.0
2023-09-25 10:20:00,277.64,277.64,277.36,277.36,799.0,272.5873,272.5873,272.3124,272.3124,799.0
2023-09-25 10:25:00,277.31,277.31,276.96,276.96,475.0,272.2633,272.2633,271.9197,271.9197,475.0
2023-09-25 10:30:00,276.92,277.13,276.7,276.93,7796.0,271.8804,272.0866,271.6644,271.8903,7796.0
2023-09-25 10:35:00,276.81,277.0,276.69,277.0,620.0,271.7724,271.959,271.6546,271.959,620.0
2023-09-25 10:40:00,276.92,277.06,276.89,276.94,795.0,271.8804,272.0179,271.851,271.9001,795.0
2023-09-25 10:45:00,276.89,277.2,276.89,277.1,2277.0,271.851,272.1553,271.851,272.0572,2277.0
2023-09-25 10:50:00,277.0,277.0,276.53,276.54,1888.0,271.959,271.959,271.4975,271.5074,1888.0
2023-09-25 10:55:00,276.74,276.87,276.74,276.76,1207.0,271.7037,271.8313,271.7037,271.7233,1207.0
2023-09-25 11:00:00,276.62,276.7,276.48,276.65,986.0,271.5859,271.6644,271.4484,271.6154,986.0
2023-09-25 11:05:00,276.44,276.7,276.35,276.58,2550.0,271.4092,271.6644,271.3208,271.5466,2550.0
2023-09-25 11:10:00,276.48,276.87,276.47,276.85,1338.0,271.4484,271.8313,271.4386,271.8117,1338.0
2023-09-25 11:15:00,276.76,277.0,276.76,276.98,3262.0,271.7233,271.959,271.7233,271.9393,3262.0
2023-09-25 11:20:00,277.16,277.49,277.16,277.34,1100.0,272.1161,272.4401,272.1161,272.2928,1100.0
2023-09-25 11:25:00,277.27,277.27,277.26,277.26,300.0,272.2241,272.2241,272.2142,272.2142,300.0
2023-09-25 11:30:00,277.14,277.15,276.83,277.09,2184.0,272.0964,272.1063,271.7921,272.0473,2184.0
2023-09-25 11:35:00,277.02,277.13,276.72,276.72,719.0,271.9786,272.0866,271.6841,271.6841,719.0
2023-09-25 11:40:00,276.63,277.02,276.62,277.01,1928.0,271.5957,271.9786,271.5859,271.9688,1928.0
2023-09-25 11:45:00,277.09,277.12,277.04,277.04,1010.0,272.0473,272.0768,271.9983,271.9983,1010.0
2023-09-25 11:50:00,277.14,277.29,277.14,277.23,1715.0,272.0964,272.2437,272.0964,272.1848,1715.0
2023-09-25 11:55:00,277.24,277.37,277.09,277.09,3214.0,272.1946,272.3222,272.0473,272.0473,3214.0
2023-09-25 12:00:00,277.1,277.22,276.95,276.98,1357.0,272.0572,272.175,271.9099,271.9393,1357.0
2023-09-25 12:05:00,276.95,277.22,276.92,277.09,1563.0,271.9099,272.175,271.8804,272.0473,1563.0
2023-09-25 12:10:00,277.13,277.13,276.87,276.87,841.0,272.0866,272.0866,271.8313,271.8313,841.0
2023-09-25 12:15:00,276.88,277.0,276.88,276.9,1336.0,271.8412,271.959,271.8412,271.8608,1336.0
2023-09-25 12:20:00,276.85,276.96,276.83,276.87,1515.0,271.8117,271.9197,271.7921,271.8313,1515.0
2023-09-25 12:25:00,276.86,277.06,276.83,276.96,2312.0,271.8215,272.0179,271.7921,271.9197,2312.0
2023-09-25 12:30:00,276.95,276.95,276.82,276.9,400.0,271.9099,271.9099,271.7823,271.8608,400.0
2023-09-25 12:35:00,276.75,276.78,276.37,276.38,1864.0,271.7135,271.743,271.3404,271.3503,1864.0
2023-09-25 12:40:00,276.31,276.4,276.31,276.37,921.0,271.2815,271.3699,271.2815,271.3404,921.0
2023-09-25 12:45:00,276.27,276.4,276.24,276.26,1397.0,271.2423,271.3699,271.2128,271.2324,1397.0
2023-09-25 12:50:00,276.32,276.33,275.91,276.0,2199.0,271.2914,271.3012,270.8888,270.9772,2199.0
2023-09-25 12:55:00,276.07,276.44,276.04,276.32,2898.0,271.0459,271.4092,271.0165,271.2914,2898.0
2023-09-25 13:00:00,276.43,276.44,276.24,276.35,640.0,271.3994,271.4092,271.2128,271.3208,640.0
2023-09-25 13:05:00,276.35,276.76,276.35,276.75,1700.0,271.3208,271.7233,271.3208,271.7135,1700.0
2023-09-25 13:10:00,276.74,276.74,276.61,276.71,1541.0,271.7037,271.7037,271.5761,271.6743,1541.0
2023-09-25 13:15:00,276.66,276.66,276.42,276.42,1122.0,271.6252,271.6252,271.3895,271.3895,1122.0
2023-09-25 13:20:00,276.42,276.42,276.19,276.19,500.0,271.3895,271.3895,271.1637,271.1637,500.0
2023-09-25 13:25:00,276.2,276.2,275.98,276.12,2502.0,271.1735,271.1735,270.9575,271.095,2502.0
2023-09-25 13:30:00,276.28,276.3,276.11,276.16,1100.0,271.2521,271.2717,271.0852,271.1343,1100.0
2023-09-25 13:35:00,276.08,276.45,276.08,276.37,5426.0,271.0557,271.419,271.0557,271.3404,5426.0
2023-09-25 13:40:00,276.22,276.22,276.22,276.22,100.0,271.1932,271.1932,271.1932,271.1932,100.0
2023-09-25 13:45:00,276.11,276.2,275.78,275.79,846.0,271.0852,271.1735,270.7612,270.771,846.0
2023-09-25 13:50:00,276.04,276.13,275.96,275.97,1829.0,271.0165,271.1048,270.9379,270.9477,1829.0
2023-09-25 13:55:00,276.07,276.08,275.91,276.01,1259.0,271.0459,271.0557,270.8888,270.987,1259.0
2023-09-25 14:00:00,276.02,276.67,275.97,276.66,4070.0,270.9968,271.635,270.9477,271.6252,4070.0
2023-09-25 14:05:00,276.67,276.77,276.6,276.64,1058.0,271.635,271.7332,271.5663,271.6055,1058.0
2023-09-25 14:10:00,276.55,276.71,276.52,276.62,5129.0,271.5172,271.6743,271.4877,271.5859,5129.0
2023-09-25 14:15:00,276.62,276.73,276.61,276.66,505.0,271.5859,271.6939,271.5761,271.6252,505.0
2023-09-25 14:20:00,276.73,276.73,276.26,276.35,3464.0,271.6939,271.6939,271.2324,271.3208,3464.0
2023-09-25 14:25:00,276.36,276.46,276.35,276.46,600.0,271.3306,271.4288,271.3208,271.4288,600.0
2023-09-25 14:30:00,276.37,276.5,276.36,276.43,1675.0,271.3404,271.4681,271.3306,271.3994,1675.0
2023-09-25 14:35:00,276.44,276.74,276.44,276.47,2706.0,271.4092,271.7037,271.4092,271.4386,2706.0
2023-09-25 14:40:00,276.49,276.5,276.24,276.25,1008.0,271.4583,271.4681,271.2128,271.2226,1008.0
2023-09-25 14:45:00,276.29,276.42,276.26,276.34,1200.0,271.2619,271.3895,271.2324,271.311,1200.0
2023-09-25 14:50:00,276.26,276.29,276.12,276.21,1700.0,271.2324,271.2619,271.095,271.1834,1700.0
2023-09-25 14:55:00,276.18,276.18,276.0,276.01,1400.0,271.1539,271.1539,270.9772,270.987,1400.0
2023-09-25 15:00:00,276.04,276.34,276.01,276.01,4387.0,271.0165,271.311,270.987,270.987,4387.0
2023-09-25 15:05:00,276.11,276.19,275.83,275.83,3567.0,271.0852,271.1637,270.8103,270.8103,3567.0
2023-09-25 15:10:00,275.76,275.94,275.6,275.94,3471.0,270.7415,270.9183,270.5845,270.9183,3471.0
2023-09-25 15:15:00,275.92,276.26,275.91,276.03,2303.0,270.8986,271.2324,270.8888,271.0066,2303.0
2023-09-25 15:20:00,276.08,276.23,276.01,276.09,2992.0,271.0557,271.203,270.987,271.0655,2992.0
2023-09-25 15:25:00,276.01,276.19,275.9,276.01,2408.0,270.987,271.1637,270.879,270.987,2408.0
2023-09-25 15:30:00,276.03,276.25,275.97,276.23,4382.0,271.0066,271.2226,270.9477,271.203,4382.0
2023-09-25 15:35:00,276.24,276.37,276.18,276.37,4188.0,271.2128,271.3404,271.1539,271.3404,4188.0
2023-09-25 15:40:00,276.36,276.43,276.19,276.24,6320.0,271.3306,271.3994,271.1637,271.2128,6320.0
2023-09-25 15:45:00,276.18,276.73,276.17,276.68,6629.0,271.1539,271.6939,271.1441,271.6448,6629.0
2023-09-25 15:50:00,276.51,276.85,276.3,276.46,14160.0,271.4779,271.8117,271.2717,271.4288,14160.0
2023-09-25 15:55:00,276.47,276.89,276.46,276.65,36257.0,271.4386,271.851,271.4288,271.6154,36257.0
2023-09-26 09:30:00,275.4,276.21,275.4,276.06,4098.0,270.3881,271.1834,270.3881,271.0361,4098.0
2023-09-26 09:35:00,275.8,276.44,275.8,276.44,2309.0,270.7808,271.4092,270.7808,271.4092,2309.0
2023-09-26 09:40:00,276.18,276.26,275.59,275.94,1100.0,271.1539,271.2324,270.5746,270.9183,1100.0
2023-09-26 09:45:00,276.02,276.02,275.58,275.72,900.0,270.9968,270.9968,270.5648,270.7023,900.0
2023-09-26 09:50:00,275.6,275.83,275.31,275.48,3268.0,270.5845,270.8103,270.2997,270.4666,3268.0
2023-09-26 09:55:00,275.35,275.93,275.3,275.83,16283.0,270.339,270.9085,270.2899,270.8103,16283.0
2023-09-26 10:00:00,276.34,276.49,275.37,275.39,19922.0,271.311,271.4583,270.3586,270.3783,19922.0
2023-09-26 10:05:00,275.46,275.46,275.42,275.43,1985.0,270.447,270.447,270.4077,270.4176,1985.0
2023-09-26 10:10:00,275.26,275.41,274.92,275.03,3945.0,270.2506,270.3979,269.9168,270.0248,3945.0
2023-09-26 10:15:00,275.08,275.08,274.85,274.88,2490.0,270.0739,270.0739,269.8481,269.8776,2490.0
2023-09-26 10:20:00,274.88,275.15,274.34,274.43,2882.0,269.8776,270.1426,269.3474,269.4358,2882.0
2023-09-26 10:25:00,274.24,274.69,274.15,274.69,1370.0,269.2492,269.691,269.1608,269.691,1370.0
2023-09-26 10:30:00,274.59,274.59,274.25,274.25,4097.0,269.5928,269.5928,269.259,269.259,4097.0
2023-09-26 10:35:00,274.15,274.15,273.59,273.71,3732.0,269.1608,269.1608,268.611,268.7289,3732.0
2023-09-26 10:40:00,273.85,273.85,273.76,273.76,200.0,268.8663,268.8663,268.7779,268.7779,200.0
2023-09-26 10:45:00,274.1,274.75,274.09,274.75,10272.0,269.1118,269.7499,269.1019,269.7499,10272.0
2023-09-26 10:50:00,274.5,274.83,274.5,274.74,2076.0,269.5045,269.8285,269.5045,269.7401,2076.0
2023-09-26 10:55:00,274.59,274.62,274.28,274.45,4794.0,269.5928,269.6223,269.2885,269.4554,4794.0
2023-09-26 11:00:00,274.53,274.69,274.41,274.5,2993.0,269.5339,269.691,269.4161,269.5045,2993.0
2023-09-26 11:05:00,274.32,274.45,274.28,274.4,1680.0,269.3278,269.4554,269.2885,269.4063,1680.0
2023-09-26 11:10:00,274.31,274.31,274.01,274.08,1543.0,269.3179,269.3179,269.0234,269.0921,1543.0
2023-09-26 11:15:00,274.22,274.52,274.22,274.52,832.0,269.2296,269.5241,269.2296,269.5241,832.0
2023-09-26 11:20:00,274.38,274.73,274.38,274.64,1610.0,269.3867,269.7303,269.3867,269.6419,1610.0
2023-09-26 11:25:00,274.64,274.7,274.46,274.59,2438.0,269.6419,269.7008,269.4652,269.5928,2438.0
2023-09-26 11:30:00,274.46,274.58,274.31,274.44,3875.0,269.4652,269.583,269.3179,269.4456,3875.0
2023-09-26 11:35:00,274.54,274.73,274.44,274.59,1123.0,269.5437,269.7303,269.4456,269.5928,1123.0
2023-09-26 11:40:00,274.55,274.57,274.39,274.54,2259.0,269.5536,269.5732,269.3965,269.5437,2259.0
2023-09-26 11:45:00,274.59,274.87,274.49,274.64,2927.0,269.5928,269.8677,269.4947,269.6419,2927.0
2023-09-26 11:50:00,274.68,274.74,274.58,274.62,1776.0,269.6812,269.7401,269.583,269.6223,1776.0
2023-09-26 11:55:00,274.77,274.84,274.7,274.84,800.0,269.7696,269.8383,269.7008,269.8383,800.0
2023-09-26 12:00:00,274.72,274.84,274.66,274.69,1612.0,269.7205,269.8383,269.6616,269.691,1612.0
2023-09-26 12:05:00,274.52,274.81,274.38,274.81,3836.0,269.5241,269.8088,269.3867,269.8088,3836.0
2023-09-26 12:10:00,274.84,275.06,274.63,274.63,1887.0,269.8383,270.0543,269.6321,269.6321,1887.0
2023-09-26 12:15:00,274.66,274.66,274.5,274.6,414.0,269.6616,269.6616,269.5045,269.6027,414.0
2023-09-26 12:20:00,274.41,274.54,274.4,274.46,1101.0,269.4161,269.5437,269.4063,269.4652,1101.0
2023-09-26 12:25:00,274.51,274.67,274.51,274.65,1125.0,269.5143,269.6714,269.5143,269.6517,1125.0
2023-09-26 12:30:00,274.62,274.66,274.51,274.66,578.0,269.6223,269.6616,269.5143,269.6616,578.0
2023-09-26 12:35:00,274.7,274.7,274.32,274.36,1948.0,269.7008,269.7008,269.3278,269.367,1948.0
2023-09-26 12:40:00,274.35,274.35,274.24,274.24,1745.0,269.3572,269.3572,269.2492,269.2492,1745.0
2023-09-26 12:45:00,274.32,274.76,274.32,274.76,2100.0,269.3278,269.7597,269.3278,269.7597,2100.0
2023-09-26 12:50:00,274.79,274.88,274.54,274.88,2808.0,269.7892,269.8776,269.5437,269.8776,2808.0
2023-09-26 12:55:00,274.83,275.15,274.83,274.96,1789.0,269.8285,270.1426,269.8285,269.9561,1789.0
2023-09-26 13:00:00,274.88,274.97,274.62,274.81,5484.0,269.8776,269.9659,269.6223,269.8088,5484.0
2023-09-26 13:05:00,274.57,274.77,274.51,274.77,726.0,269.5732,269.7696,269.5143,269.7696,726.0
2023-09-26 13:10:00,274.74,274.84,274.74,274.83,300.0,269.7401,269.8383,269.7401,269.8285,300.0
2023-09-26 13:15:00,275.02,275.23,275.02,275.15,700.0,270.015,270.2212,270.015,270.1426,700.0
2023-09-26 13:20:00,275.13,275.25,275.12,275.12,1000.0,270.123,270.2408,270.1132,270.1132,1000.0
2023-09-26 13:25:00,275.12,275.23,274.99,275.13,3190.0,270.1132,270.2212,269.9856,270.123,3190.0
2023-09-26 13:30:00,275.08,275.18,274.99,274.99,1479.0,270.0739,270.1721,269.9856,269.9856,1479.0
2023-09-26 13:35:00,274.95,274.98,274.72,274.8,1403.0,269.9463,269.9757,269.7205,269.799,1403.0
2023-09-26 13:40:00,274.8,274.89,274.59,274.62,1953.0,269.799,269.8874,269.5928,269.6223,1953.0
2023-09-26 13:45:00,274.67,274.83,274.67,274.7,1368.0,269.6714,269.8285,269.6714,269.7008,1368.0
2023-09-26 13:50:00,274.76,274.94,274.76,274.88,900.0,269.7597,269.9365,269.7597,269.8776,900.0
2023-09-26 13:55:00,274.87,274.98,274.87,274.98,300.0,269.8677,269.9757,269.8677,269.9757,300.0
2023-09-26 14:00:00,275.25,275.25,274.84,274.99,1375.0,270.2408,270.2408,269.8383,269.9856,1375.0
2023-09-26 14:05:00,274.95,274.96,274.84,274.94,1632.0,269.9463,269.9561,269.8383,269.9365,1632.0
2023-09-26 14:10:00,274.85,275.03,274.84,274.96,1142.0,269.8481,270.0248,269.8383,269.9561,1142.0
2023-09-26 14:15:00,274.91,275.08,274.78,274.78,2809.0,269.907,270.0739,269.7794,269.7794,2809.0
2023-09-26 14:20:00,274.79,275.06,274.73,275.06,1736.0,269.7892,270.0543,269.7303,270.0543,1736.0
2023-09-26 14:25:00,275.05,275.05,274.52,274.53,1807.0,270.0445,270.0445,269.5241,269.5339,1807.0
2023-09-26 14:30:00,274.49,274.57,274.35,274.4,1540.0,269.4947,269.5732,269.3572,269.4063,1540.0
2023-09-26 14:35:00,274.34,274.6,274.33,274.55,1391.0,269.3474,269.6027,269.3376,269.5536,1391.0
2023-09-26 14:40:00,274.44,274.49,274.35,274.35,1514.0,269.4456,269.4947,269.3572,269.3572,1514.0
2023-09-26 14:45:00,274.34,274.4,274.28,274.4,826.0,269.3474,269.4063,269.2885,269.4063,826.0
2023-09-26 14:50:00,274.4,274.41,274.2,274.2,3388.0,269.4063,269.4161,269.2099,269.2099,3388.0
2023-09-26 14:55:00,274.24,274.32,274.01,274.32,1575.0,269.2492,269.3278,269.0234,269.3278,1575.0
2023-09-26 15:00:00,274.35,274.38,274.19,274.22,1055.0,269.3572,269.3867,269.2001,269.2296,1055.0
2023-09-26 15:05:00,274.11,274.25,274.08,274.14,1422.0,269.1216,269.259,269.0921,269.151,1422.0
2023-09-26 15:10:00,274.12,274.29,274.08,274.09,1166.0,269.1314,269.2983,269.0921,269.1019,1166.0
2023-09-26 15:15:00,274.09,274.17,273.72,273.72,1644.0,269.1019,269.1805,268.7387,268.7387,1644.0
2023-09-26 15:20:00,273.67,273.76,273.51,273.58,2393.0,268.6896,268.7779,268.5325,268.6012,2393.0
2023-09-26 15:25:00,273.47,273.47,273.29,273.38,2635.0,268.4932,268.4932,268.3165,268.4049,2635.0
2023-09-26 15:30:00,273.39,273.49,273.28,273.31,2963.0,268.4147,268.5129,268.3067,268.3361,2963.0
2023-09-26 15:35:00,273.23,273.56,273.23,273.56,2619.0,268.2576,268.5816,268.2576,268.5816,2619.0
2023-09-26 15:40:00,273.56,273.95,273.52,273.92,3346.0,268.5816,268.9645,268.5423,268.935,3346.0
2023-09-26 15:45:00,273.87,274.01,273.72,273.87,4563.0,268.8859,269.0234,268.7387,268.8859,4563.0
2023-09-26 15:50:00,273.82,274.16,273.52,274.06,7831.0,268.8369,269.1707,268.5423,269.0725,7831.0
2023-09-26 15:55:00,274.07,274.08,273.5,273.51,37269.0,269.0823,269.0921,268.5227,268.5325,37269.0
2023-09-27 09:30:00,274.01,275.19,274.01,274.76,5624.0,269.0234,270.1819,269.0234,269.7597,5624.0
2023-09-27 09:35:00,274.39,275.2,274.39,274.89,2041.0,269.3965,270.1917,269.3965,269.8874,2041.0
2023-09-27 09:40:00,274.9,275.31,274.89,275.29,607.0,269.8972,270.2997,269.8874,270.2801,607.0
2023-09-27 09:45:00,275.37,275.37,274.67,274.68,3818.0,270.3586,270.3586,269.6714,269.6812,3818.0
2023-09-27 09:50:00,274.67,274.67,274.25,274.43,1087.0,269.6714,269.6714,269.259,269.4358,1087.0
2023-09-27 09:55:00,274.11,274.11,274.09,274.09,200.0,269.1216,269.1216,269.1019,269.1019,200.0
2023-09-27 10:00:00,273.96,274.01,273.76,273.89,1359.0,268.9743,269.0234,268.7779,268.9056,1359.0
2023-09-27 10:05:00,274.0,274.23,273.89,274.23,3596.0,269.0136,269.2394,268.9056,269.2394,3596.0
2023-09-27 10:10:00,274.06,274.42,274.06,274.28,3300.0,269.0725,269.4259,269.0725,269.2885,3300.0
2023-09-27 10:15:00,274.38,274.46,274.31,274.45,1050.0,269.3867,269.4652,269.3179,269.4554,1050.0
2023-09-27 10:20:00,274.34,274.64,274.33,274.59,2531.0,269.3474,269.6419,269.3376,269.5928,2531.0
2023-09-27 10:25:00,274.78,274.78,274.45,274.65,1100.0,269.7794,269.7794,269.4554,269.6517,1100.0
2023-09-27 10:30:00,274.58,274.85,274.58,274.84,757.0,269.583,269.8481,269.583,269.8383,757.0
2023-09-27 10:35:00,274.94,274.95,274.74,274.75,2003.0,269.9365,269.9463,269.7401,269.7499,2003.0
2023-09-27 10:40:00,274.6,274.84,274.6,274.74,1200.0,269.6027,269.8383,269.6027,269.7401,1200.0
2023-09-27 10:45:00,274.64,274.7,274.42,274.61,3492.0,269.6419,269.7008,269.4259,269.6125,3492.0
2023-09-27 10:50:00,274.48,274.48,274.11,274.12,1478.0,269.4848,269.4848,269.1216,269.1314,1478.0
2023-09-27 10:55:00,274.14,274.14,273.77,273.78,900.0,269.151,269.151,268.7878,268.7976,900.0
2023-09-27 11:00:00,273.81,273.81,273.51,273.51,899.0,268.827,268.827,268.5325,268.5325,899.0
2023-09-27 11:05:00,273.28,273.58,273.27,273.43,1900.0,268.3067,268.6012,268.2969,268.4539,1900.0
2023-09-27 11:10:00,273.44,273.63,273.31,273.54,2246.0,268.4638,268.6503,268.3361,268.5619,2246.0
2023-09-27 11:15:00,273.37,273.38,273.09,273.27,2972.0,268.395,268.4049,268.1201,268.2969,2972.0
2023-09-27 11:20:00,273.25,273.88,273.25,273.88,6681.0,268.2772,268.8958,268.2772,268.8958,6681.0
2023-09-27 11:25:00,273.78,273.88,273.44,273.44,3100.0,268.7976,268.8958,268.4638,268.4638,3100.0
2023-09-27 11:30:00,273.55,274.03,273.55,273.92,4076.0,268.5718,269.043,268.5718,268.935,4076.0
2023-09-27 11:35:00,273.98,274.11,273.45,273.5,4409.0,268.9939,269.1216,268.4736,268.5227,4409.0
2023-09-27 11:40:00,273.5,273.57,273.39,273.57,1708.0,268.5227,268.5914,268.4147,268.5914,1708.0
2023-09-27 11:45:00,273.49,273.49,272.57,272.69,2514.0,268.5129,268.5129,267.6096,267.7274,2514.0
2023-09-27 11:50:00,272.74,273.03,272.72,273.03,1113.0,267.7765,268.0612,267.7569,268.0612,1113.0
2023-09-27 11:55:00,273.07,273.26,273.06,273.15,700.0,268.1005,268.287,268.0907,268.179,700.0
2023-09-27 12:00:00,273.13,273.13,272.77,272.77,1358.0,268.1594,268.1594,267.806,267.806,1358.0
2023-09-27 12:05:00,272.69,272.96,272.64,272.78,2575.0,267.7274,267.9925,267.6783,267.8158,2575.0
2023-09-27 12:10:00,272.88,272.97,272.88,272.89,882.0,267.914,268.0023,267.914,267.9238,882.0
2023-09-27 12:15:00,272.78,272.87,272.67,272.87,2382.0,267.8158,267.9041,267.7078,267.9041,2382.0
2023-09-27 12:20:00,272.97,272.97,272.85,272.85,300.0,268.0023,268.0023,267.8845,267.8845,300.0
2023-09-27 12:25:00,272.97,272.98,272.71,272.8,2021.0,268.0023,268.0121,267.7471,267.8354,2021.0
2023-09-27 12:30:00,273.0,273.13,272.91,273.02,1401.0,268.0318,268.1594,267.9434,268.0514,1401.0
2023-09-27 12:35:00,273.06,273.08,273.01,273.01,300.0,268.0907,268.1103,268.0416,268.0416,300.0
2023-09-27 12:40:00,273.01,273.24,273.01,273.24,200.0,268.0416,268.2674,268.0416,268.2674,200.0
2023-09-27 12:45:00,273.26,273.45,273.26,273.45,500.0,268.287,268.4736,268.287,268.4736,500.0
2023-09-27 12:50:00,273.31,273.36,273.07,273.08,4710.0,268.3361,268.3852,268.1005,268.1103,4710.0
2023-09-27 12:55:00,273.1,273.18,272.9,272.91,2160.0,268.13,268.2085,267.9336,267.9434,2160.0
2023-09-27 13:00:00,272.91,272.91,272.43,272.51,5175.0,267.9434,267.9434,267.4721,267.5507,5175.0
2023-09-27 13:05:00,272.63,272.63,272.41,272.47,700.0,267.6685,267.6685,267.4525,267.5114,700.0
2023-09-27 13:10:00,272.45,272.45,272.13,272.16,2407.0,267.4918,267.4918,267.1776,267.2071,2407.0
2023-09-27 13:15:00,272.13,272.13,272.08,272.09,1300.0,267.1776,267.1776,267.1285,267.1383,1300.0
2023-09-27 13:20:00,271.94,271.96,271.39,271.44,5188.0,266.9911,267.0107,266.4511,266.5002,5188.0
2023-09-27 13:25:00,271.47,271.47,271.23,271.23,700.0,266.5296,266.5296,266.294,266.294,700.0
2023-09-27 13:30:00,271.34,271.57,271.34,271.51,707.0,266.402,266.6278,266.402,266.5689,707.0
2023-09-27 13:35:00,271.61,271.88,271.61,271.87,897.0,266.6671,266.9322,266.6671,266.9223,897.0
2023-09-27 13:40:00,271.73,271.8,271.52,271.53,1433.0,266.7849,266.8536,266.5787,266.5885,1433.0
2023-09-27 13:45:00,271.72,271.85,271.65,271.85,540.0,266.7751,266.9027,266.7063,266.9027,540.0
2023-09-27 13:50:00,271.98,272.36,271.94,272.3,1331.0,267.0303,267.4034,266.9911,267.3445,1331.0
2023-09-27 13:55:00,272.29,272.29,271.95,272.03,4597.0,267.3347,267.3347,267.0009,267.0794,4597.0
2023-09-27 14:00:00,271.94,271.98,271.83,271.98,1309.0,266.9911,267.0303,266.8831,267.0303,1309.0
2023-09-27 14:05:00,271.87,271.97,271.86,271.97,554.0,266.9223,267.0205,266.9125,267.0205,554.0
2023-09-27 14:10:00,271.96,271.96,271.79,271.86,1063.0,267.0107,267.0107,266.8438,266.9125,1063.0
2023-09-27 14:15:00,271.87,271.88,271.65,271.65,1201.0,266.9223,266.9322,266.7063,266.7063,1201.0
2023-09-27 14:20:00,271.79,271.86,271.72,271.81,600.0,266.8438,266.9125,266.7751,266.8634,600.0
2023-09-27 14:25:00,271.81,271.98,271.8,271.98,2828.0,266.8634,267.0303,266.8536,267.0303,2828.0
2023-09-27 14:30:00,272.07,272.33,272.07,272.24,3019.0,267.1187,267.374,267.1187,267.2856,3019.0
2023-09-27 14:35:00,272.35,272.77,272.35,272.77,1113.0,267.3936,267.806,267.3936,267.806,1113.0
2023-09-27 14:40:00,272.81,272.83,272.64,272.78,1100.0,267.8452,267.8649,267.6783,267.8158,1100.0
2023-09-27 14:45:00,272.97,273.11,272.92,272.97,600.0,268.0023,268.1398,267.9532,268.0023,600.0
2023-09-27 14:50:00,272.89,273.01,272.88,272.95,1972.0,267.9238,268.0416,267.914,267.9827,1972.0
2023-09-27 14:55:00,273.08,273.16,273.01,273.08,1007.0,268.1103,268.1889,268.0416,268.1103,1007.0
2023-09-27 15:00:00,272.92,273.39,272.85,273.38,1703.0,267.9532,268.4147,267.8845,268.4049,1703.0
2023-09-27 15:05:00,273.32,273.46,273.32,273.38,1427.0,268.346,268.4834,268.346,268.4049,1427.0
2023-09-27 15:10:00,273.47,273.48,273.1,273.1,2000.0,268.4932,268.503,268.13,268.13,2000.0
2023-09-27 15:15:00,273.13,273.28,272.88,273.2,4060.0,268.1594,268.3067,267.914,268.2281,4060.0
2023-09-27 15:20:00,273.24,273.27,273.22,273.25,700.0,268.2674,268.2969,268.2478,268.2772,700.0
2023-09-27 15:25:00,273.35,273.46,273.28,273.28,2519.0,268.3754,268.4834,268.3067,268.3067,2519.0
2023-09-27 15:30:00,273.33,273.47,273.18,273.47,2878.0,268.3558,268.4932,268.2085,268.4932,2878.0
2023-09-27 15:35:00,273.44,273.45,272.92,272.97,2935.0,268.4638,268.4736,267.9532,268.0023,2935.0
2023-09-27 15:40:00,273.0,273.09,272.16,272.17,5815.0,268.0318,268.1201,267.2071,267.2169,5815.0
2023-09-27 15:45:00,272.17,272.33,272.05,272.25,4970.0,267.2169,267.374,267.0991,267.2954,4970.0
2023-09-27 15:50:00,272.37,272.88,272.22,272.88,6426.0,267.4132,267.914,267.266,267.914,6426.0
2023-09-27 15:55:00,272.81,273.01,272.64,273.0,27180.0,267.8452,268.0416,267.6783,268.0318,27180.0
2023-09-28 09:30:00,273.85,273.85,273.85,273.85,4224.0,268.8663,268.8663,268.8663,268.8663,4224.0
2023-09-28 09:35:00,275.02,275.02,274.52,274.53,375.0,270.015,270.015,269.5241,269.5339,375.0
2023-09-28 09:40:00,274.31,274.41,274.3,274.41,1800.0,269.3179,269.4161,269.3081,269.4161,1800.0
2023-09-28 09:45:00,274.64,274.73,274.64,274.73,200.0,269.6419,269.7303,269.6419,269.7303,200.0
2023-09-28 09:50:00,274.44,274.81,274.11,274.81,1310.0,269.4456,269.8088,269.1216,269.8088,1310.0
2023-09-28 09:55:00,274.57,275.04,274.57,275.04,1766.0,269.5732,270.0347,269.5732,270.0347,1766.0
2023-09-28 10:00:00,275.29,275.47,274.93,275.18,3791.0,270.2801,270.4568,269.9267,270.1721,3791.0
2023-09-28 10:05:00,275.08,275.08,274.44,274.62,3825.0,270.0739,270.0739,269.4456,269.6223,3825.0
2023-09-28 10:10:00,274.63,274.67,274.48,274.67,1582.0,269.6321,269.6714,269.4848,269.6714,1582.0
2023-09-28 10:15:00,274.66,274.89,274.51,274.88,1618.0,269.6616,269.8874,269.5143,269.8776,1618.0
2023-09-28 10:20:00,275.03,275.03,274.79,274.79,1147.0,270.0248,270.0248,269.7892,269.7892,1147.0
2023-09-28 10:25:00,274.97,275.07,274.78,274.97,1200.0,269.9659,270.0641,269.7794,269.9659,1200.0
2023-09-28 10:30:00,274.82,274.82,274.45,274.49,2452.0,269.8187,269.8187,269.4554,269.4947,2452.0
2023-09-28 10:35:00,274.6,274.6,274.39,274.46,1020.0,269.6027,269.6027,269.3965,269.4652,1020.0
2023-09-28 10:40:00,274.44,274.55,274.43,274.48,900.0,269.4456,269.5536,269.4358,269.4848,900.0
2023-09-28 10:45:00,274.48,274.73,274.46,274.72,1549.0,269.4848,269.7303,269.4652,269.7205,1549.0
2023-09-28 10:50:00,274.66,274.66,274.66,274.66,100.0,269.6616,269.6616,269.6616,269.6616,100.0
2023-09-28 10:55:00,274.75,274.88,274.66,274.88,2362.0,269.7499,269.8776,269.6616,269.8776,2362.0
2023-09-28 11:00:00,274.89,274.96,274.83,274.91,2004.0,269.8874,269.9561,269.8285,269.907,2004.0
2023-09-28 11:05:00,274.76,275.3,274.65,275.3,2981.0,269.7597,270.2899,269.6517,270.2899,2981.0
2023-09-28 11:10:00,275.48,276.21,275.48,276.19,5703.0,270.4666,271.1834,270.4666,271.1637,5703.0
2023-09-28 11:15:00,276.33,276.33,275.64,275.65,4412.0,271.3012,271.3012,270.6237,270.6335,4412.0
2023-09-28 11:20:00,275.66,275.74,275.43,275.48,1225.0,270.6434,270.7219,270.4176,270.4666,1225.0
2023-09-28 11:25:00,275.48,275.7,275.48,275.5,1295.0,270.4666,270.6826,270.4666,270.4863,1295.0
2023-09-28 11:30:00,275.76,275.76,275.61,275.64,700.0,270.7415,270.7415,270.5943,270.6237,700.0
2023-09-28 11:35:00,275.66,275.66,275.43,275.45,1297.0,270.6434,270.6434,270.4176,270.4372,1297.0
2023-09-28 11:40:00,275.36,275.75,275.36,275.63,2827.0,270.3488,270.7317,270.3488,270.6139,2827.0
2023-09-28 11:45:00,275.61,275.78,275.6,275.78,500.0,270.5943,270.7612,270.5845,270.7612,500.0
2023-09-28 11:50:00,275.7,275.71,275.53,275.56,807.0,270.6826,270.6925,270.5157,270.5452,807.0
2023-09-28 11:55:00,275.39,275.55,275.28,275.55,814.0,270.3783,270.5354,270.2703,270.5354,814.0
2023-09-28 12:00:00,275.57,275.57,275.32,275.32,500.0,270.555,270.555,270.3096,270.3096,500.0
2023-09-28 12:05:00,275.24,275.47,275.19,275.47,710.0,270.231,270.4568,270.1819,270.4568,710.0
2023-09-28 12:10:00,275.25,275.31,275.15,275.31,1018.0,270.2408,270.2997,270.1426,270.2997,1018.0
2023-09-28 12:15:00,275.14,275.26,275.06,275.26,702.0,270.1328,270.2506,270.0543,270.2506,702.0
2023-09-28 12:20:00,275.36,275.53,275.36,275.48,2000.0,270.3488,270.5157,270.3488,270.4666,2000.0
2023-09-28 12:25:00,275.47,275.6,275.32,275.6,906.0,270.4568,270.5845,270.3096,270.5845,906.0
2023-09-28 12:30:00,275.75,275.75,275.45,275.45,742.0,270.7317,270.7317,270.4372,270.4372,742.0
2023-09-28 12:35:00,275.6,275.94,275.6,275.81,1900.0,270.5845,270.9183,270.5845,270.7906,1900.0
2023-09-28 12:40:00,275.82,276.04,275.81,275.87,901.0,270.8005,271.0165,270.7906,270.8495,901.0
2023-09-28 12:45:00,275.71,275.77,275.25,275.29,2232.0,270.6925,270.7514,270.2408,270.2801,2232.0
2023-09-28 12:50:00,275.06,275.27,275.05,275.27,700.0,270.0543,270.2605,270.0445,270.2605,700.0
2023-09-28 12:55:00,275.09,275.16,275.08,275.15,200.0,270.0837,270.1525,270.0739,270.1426,200.0
2023-09-28 13:00:00,275.22,275.28,274.99,274.99,1200.0,270.2114,270.2703,269.9856,269.9856,1200.0
2023-09-28 13:05:00,275.12,275.19,274.99,275.19,1600.0,270.1132,270.1819,269.9856,270.1819,1600.0
2023-09-28 13:10:00,275.36,275.36,275.07,275.11,810.0,270.3488,270.3488,270.0641,270.1034,810.0
2023-09-28 13:15:00,275.23,275.23,275.2,275.22,300.0,270.2212,270.2212,270.1917,270.2114,300.0
2023-09-28 13:20:00,275.23,275.39,275.23,275.29,1060.0,270.2212,270.3783,270.2212,270.2801,1060.0
2023-09-28 13:25:00,275.28,275.28,275.1,275.1,538.0,270.2703,270.2703,270.0936,270.0936,538.0
2023-09-28 13:30:00,275.08,275.14,274.64,274.65,5072.0,270.0739,270.1328,269.6419,269.6517,5072.0
2023-09-28 13:35:00,274.46,274.73,274.37,274.72,1236.0,269.4652,269.7303,269.3768,269.7205,1236.0
2023-09-28 13:40:00,274.7,274.7,274.63,274.67,700.0,269.7008,269.7008,269.6321,269.6714,700.0
2023-09-28 13:45:00,274.8,274.84,274.72,274.84,500.0,269.799,269.8383,269.7205,269.8383,500.0
2023-09-28 13:50:00,274.83,274.84,274.7,274.7,468.0,269.8285,269.8383,269.7008,269.7008,468.0
2023-09-28 13:55:00,274.69,274.69,274.6,274.65,894.0,269.691,269.691,269.6027,269.6517,894.0
2023-09-28 14:00:00,274.69,274.69,274.57,274.57,1503.0,269.691,269.691,269.5732,269.5732,1503.0
2023-09-28 14:05:00,274.63,274.71,274.5,274.5,2000.0,269.6321,269.7107,269.5045,269.5045,2000.0
2023-09-28 14:10:00,274.42,274.63,274.42,274.6,4302.0,269.4259,269.6321,269.4259,269.6027,4302.0
2023-09-28 14:15:00,274.62,274.89,274.62,274.89,921.0,269.6223,269.8874,269.6223,269.8874,921.0
2023-09-28 14:20:00,274.89,274.89,274.89,274.89,0.0,269.8874,269.8874,269.8874,269.8874,0.0
2023-09-28 14:25:00,274.83,274.9,274.77,274.84,2022.0,269.8285,269.8972,269.7696,269.8383,2022.0
2023-09-28 14:30:00,274.83,274.83,274.46,274.46,2596.0,269.8285,269.8285,269.4652,269.4652,2596.0
2023-09-28 14:35:00,274.17,274.34,274.07,274.26,908.0,269.1805,269.3474,269.0823,269.2688,908.0
2023-09-28 14:40:00,274.49,274.74,274.49,274.6,1246.0,269.4947,269.7401,269.4947,269.6027,1246.0
2023-09-28 14:45:00,274.54,274.54,274.25,274.39,1800.0,269.5437,269.5437,269.259,269.3965,1800.0
2023-09-28 14:50:00,274.33,274.33,274.33,274.33,200.0,269.3376,269.3376,269.3376,269.3376,200.0
2023-09-28 14:55:00,274.45,274.5,274.39,274.5,1034.0,269.4554,269.5045,269.3965,269.5045,1034.0
2023-09-28 15:00:00,274.47,274.62,274.31,274.62,2007.0,269.475,269.6223,269.3179,269.6223,2007.0
2023-09-28 15:05:00,274.63,274.72,274.46,274.72,2500.0,269.6321,269.7205,269.4652,269.7205,2500.0
2023-09-28 15:10:00,274.68,274.89,274.68,274.88,1672.0,269.6812,269.8874,269.6812,269.8776,1672.0
2023-09-28 15:15:00,274.88,275.02,274.8,274.94,3093.0,269.8776,270.015,269.799,269.9365,3093.0
2023-09-28 15:20:00,274.86,274.88,274.68,274.88,3230.0,269.8579,269.8776,269.6812,269.8776,3230.0
2023-09-28 15:25:00,274.84,275.21,274.77,275.13,3686.0,269.8383,270.2016,269.7696,270.123,3686.0
2023-09-28 15:30:00,275.19,275.32,275.1,275.1,3700.0,270.1819,270.3096,270.0936,270.0936,3700.0
2023-09-28 15:35:00,275.0,275.0,274.17,274.26,4692.0,269.9954,269.9954,269.1805,269.2688,4692.0
2023-09-28 15:40:00,274.37,274.46,274.32,274.32,2986.0,269.3768,269.4652,269.3278,269.3278,2986.0
2023-09-28 15:45:00,274.45,274.49,274.03,274.11,4196.0,269.4554,269.4947,269.043,269.1216,4196.0
2023-09-28 15:50:00,274.13,274.28,273.84,273.88,11506.0,269.1412,269.2885,268.8565,268.8958,11506.0
2023-09-28 15:55:00,273.89,274.47,273.89,274.25,31750.0,268.9056,269.475,268.9056,269.259,31750.0
2023-09-29 09:30:00,274.91,274.94,274.01,274.01,5588.0,269.907,269.9365,269.0234,269.0234,5588.0
2023-09-29 09:35:00,274.16,274.16,274.16,274.16,100.0,269.1707,269.1707,269.1707,269.1707,100.0
2023-09-29 09:40:00,273.87,273.87,273.67,273.67,595.0,268.8859,268.8859,268.6896,268.6896,595.0
2023-09-29 09:45:00,273.47,273.47,272.93,273.36,1601.0,268.4932,268.4932,267.963,268.3852,1601.0
2023-09-29 09:50:00,273.05,273.52,272.94,273.05,3983.0,268.0809,268.5423,267.9729,268.0809,3983.0
2023-09-29 09:55:00,273.37,273.82,273.18,273.82,2011.0,268.395,268.8369,268.2085,268.8369,2011.0
2023-09-29 10:00:00,274.84,274.84,273.72,274.0,1400.0,269.8383,269.8383,268.7387,269.0136,1400.0
2023-09-29 10:05:00,274.11,274.18,273.88,273.89,4122.0,269.1216,269.1903,268.8958,268.9056,4122.0
2023-09-29 10:10:00,273.88,273.93,273.21,273.21,3161.0,268.8958,268.9449,268.238,268.238,3161.0
2023-09-29 10:15:00,273.23,273.23,272.92,273.16,1024.0,268.2576,268.2576,267.9532,268.1889,1024.0
2023-09-29 10:20:00,273.4,273.48,273.0,273.1,2862.0,268.4245,268.503,268.0318,268.13,2862.0
2023-09-29 10:25:00,272.82,273.03,272.7,272.85,1402.0,267.8551,268.0612,267.7372,267.8845,1402.0
2023-09-29 10:30:00,272.97,272.97,272.89,272.91,500.0,268.0023,268.0023,267.9238,267.9434,500.0
2023-09-29 10:35:00,273.0,273.37,273.0,273.37,1502.0,268.0318,268.395,268.0318,268.395,1502.0
2023-09-29 10:40:00,273.21,273.4,273.11,273.28,1605.0,268.238,268.4245,268.1398,268.3067,1605.0
2023-09-29 10:45:00,273.35,273.35,273.26,273.31,705.0,268.3754,268.3754,268.287,268.3361,705.0
2023-09-29 10:50:00,273.42,273.75,273.42,273.63,1618.0,268.4441,268.7681,268.4441,268.6503,1618.0
2023-09-29 10:55:00,273.75,273.75,273.3,273.33,3677.0,268.7681,268.7681,268.3263,268.3558,3677.0
2023-09-29 11:00:00,273.41,273.54,272.94,272.94,2386.0,268.4343,268.5619,267.9729,267.9729,2386.0
2023-09-29 11:05:00,273.0,273.28,273.0,273.28,400.0,268.0318,268.3067,268.0318,268.3067,400.0
2023-09-29 11:10:00,273.2,273.2,272.91,273.12,3598.0,268.2281,268.2281,267.9434,268.1496,3598.0
2023-09-29 11:15:00,273.05,273.05,272.88,273.04,2004.0,268.0809,268.0809,267.914,268.071,2004.0
2023-09-29 11:20:00,272.97,273.38,272.96,273.38,700.0,268.0023,268.4049,267.9925,268.4049,700.0
2023-09-29 11:25:00,273.31,273.6,273.18,273.19,7426.0,268.3361,268.6209,268.2085,268.2183,7426.0
2023-09-29 11:30:00,273.19,273.3,272.85,272.93,8868.0,268.2183,268.3263,267.8845,267.963,8868.0
2023-09-29 11:35:00,273.01,273.08,272.2,272.67,34893.0,268.0416,268.1103,267.2463,267.7078,34893.0
2023-09-29 11:40:00,272.69,273.04,272.6,273.04,5677.0,267.7274,268.071,267.6391,268.071,5677.0
2023-09-29 11:45:00,272.98,273.13,272.75,272.75,5698.0,268.0121,268.1594,267.7863,267.7863,5698.0
2023-09-29 11:50:00,272.75,272.98,272.44,272.47,7813.0,267.7863,268.0121,267.482,267.5114,7813.0
2023-09-29 11:55:00,272.46,272.84,272.46,272.63,2100.0,267.5016,267.8747,267.5016,267.6685,2100.0
2023-09-29 12:00:00,272.56,272.71,272.5,272.63,17876.0,267.5998,267.7471,267.5409,267.6685,17876.0
2023-09-29 12:05:00,272.73,273.14,272.73,273.05,2064.0,267.7667,268.1692,267.7667,268.0809,2064.0
2023-09-29 12:10:00,273.3,273.46,273.14,273.16,3120.0,268.3263,268.4834,268.1692,268.1889,3120.0
2023-09-29 12:15:00,273.16,273.37,273.16,273.37,528.0,268.1889,268.395,268.1889,268.395,528.0
2023-09-29 12:20:00,273.66,273.66,273.52,273.58,400.0,268.6798,268.6798,268.5423,268.6012,400.0
2023-09-29 12:25:00,273.49,273.51,273.31,273.31,518.0,268.5129,268.5325,268.3361,268.3361,518.0
2023-09-29 12:30:00,273.23,273.38,273.18,273.38,1300.0,268.2576,268.4049,268.2085,268.4049,1300.0
2023-09-29 12:35:00,273.52,273.71,273.35,273.71,1229.0,268.5423,268.7289,268.3754,268.7289,1229.0
2023-09-29 12:40:00,273.71,273.75,273.43,273.48,8132.0,268.7289,268.7681,268.4539,268.503,8132.0
2023-09-29 12:45:00,273.33,273.33,273.13,273.22,9725.0,268.3558,268.3558,268.1594,268.2478,9725.0
2023-09-29 12:50:00,272.91,272.91,272.69,272.69,603.0,267.9434,267.9434,267.7274,267.7274,603.0
2023-09-29 12:55:00,272.56,273.01,272.56,273.01,3808.0,267.5998,268.0416,267.5998,268.0416,3808.0
2023-09-29 13:00:00,273.08,273.08,272.52,272.55,18192.0,268.1103,268.1103,267.5605,267.59,18192.0
2023-09-29 13:05:00,272.52,272.59,272.06,272.06,2913.0,267.5605,267.6292,267.1089,267.1089,2913.0
2023-09-29 13:10:00,272.03,272.19,272.02,272.19,932.0,267.0794,267.2365,267.0696,267.2365,932.0
2023-09-29 13:15:00,272.17,272.3,272.12,272.13,1645.0,267.2169,267.3445,267.1678,267.1776,1645.0
2023-09-29 13:20:00,272.01,272.02,271.76,271.76,1320.0,267.0598,267.0696,266.8143,266.8143,1320.0
2023-09-29 13:25:00,272.06,272.34,272.02,272.29,1303.0,267.1089,267.3838,267.0696,267.3347,1303.0
2023-09-29 13:30:00,272.29,272.33,272.06,272.06,2460.0,267.3347,267.374,267.1089,267.1089,2460.0
2023-09-29 13:35:00,271.88,271.9,271.82,271.82,1085.0,266.9322,266.9518,266.8732,266.8732,1085.0
2023-09-29 13:40:00,271.81,272.38,271.81,272.27,1413.0,266.8634,267.4231,266.8634,267.3151,1413.0
2023-09-29 13:45:00,272.34,272.37,272.11,272.17,1465.0,267.3838,267.4132,267.158,267.2169,1465.0
2023-09-29 13:50:00,272.11,272.17,271.97,272.17,907.0,267.158,267.2169,267.0205,267.2169,907.0
2023-09-29 13:55:00,272.21,272.21,272.0,272.04,1032.0,267.2562,267.2562,267.05,267.0892,1032.0
2023-09-29 14:00:00,272.0,272.07,271.75,271.97,2325.0,267.05,267.1187,266.8045,267.0205,2325.0
2023-09-29 14:05:00,271.95,272.17,271.95,272.1,927.0,267.0009,267.2169,267.0009,267.1482,927.0
2023-09-29 14:10:00,271.97,272.09,271.87,272.07,1100.0,267.0205,267.1383,266.9223,267.1187,1100.0
2023-09-29 14:15:00,272.14,272.17,271.81,271.85,3363.0,267.1874,267.2169,266.8634,266.9027,3363.0
2023-09-29 14:20:00,271.83,271.98,271.68,271.9,1810.0,266.8831,267.0303,266.7358,266.9518,1810.0
2023-09-29 14:25:00,272.16,272.26,272.03,272.12,800.0,267.2071,267.3052,267.0794,267.1678,800.0
2023-09-29 14:30:00,271.93,271.93,271.68,271.85,1779.0,266.9812,266.9812,266.7358,266.9027,1779.0
2023-09-29 14:35:00,271.88,271.9,271.81,271.9,1591.0,266.9322,266.9518,266.8634,266.9518,1591.0
2023-09-29 14:40:00,272.0,272.19,271.92,272.16,2215.0,267.05,267.2365,266.9714,267.2071,2215.0
2023-09-29 14:45:00,272.18,272.18,271.61,271.61,15930.0,267.2267,267.2267,266.6671,266.6671,15930.0
2023-09-29 14:50:00,271.63,271.87,271.63,271.82,731.0,266.6867,266.9223,266.6867,266.8732,731.0
2023-09-29 14:55:00,271.96,272.82,271.96,272.81,809.0,267.0107,267.8551,267.0107,267.8452,809.0
2023-09-29 15:00:00,272.76,272.99,272.45,272.45,3702.0,267.7961,268.022,267.4918,267.4918,3702.0
2023-09-29 15:05:00,272.53,272.58,272.25,272.25,1425.0,267.5703,267.6194,267.2954,267.2954,1425.0
2023-09-29 15:10:00,272.27,272.69,272.24,272.54,2088.0,267.3151,267.7274,267.2856,267.5801,2088.0
2023-09-29 15:15:00,272.61,272.79,272.52,272.52,2240.0,267.6489,267.8256,267.5605,267.5605,2240.0
2023-09-29 15:20:00,272.47,272.47,272.2,272.25,1701.0,267.5114,267.5114,267.2463,267.2954,1701.0
2023-09-29 15:25:00,272.15,272.29,271.83,272.28,2875.0,267.1972,267.3347,266.8831,267.3249,2875.0
2023-09-29 15:30:00,272.21,272.29,272.09,272.29,2289.0,267.2562,267.3347,267.1383,267.3347,2289.0
2023-09-29 15:35:00,272.17,272.23,271.9,272.23,2830.0,267.2169,267.2758,266.9518,267.2758,2830.0
2023-09-29 15:40:00,272.05,272.19,271.8,272.01,2332.0,267.0991,267.2365,266.8536,267.0598,2332.0
2023-09-29 15:45:00,271.98,272.27,271.91,272.21,5910.0,267.0303,267.3151,266.9616,267.2562,5910.0
2023-09-29 15:50:00,272.31,272.83,272.23,272.39,12193.0,267.3543,267.8649,267.2758,267.4329,12193.0
2023-09-29 15:55:00,272.33,272.39,271.81,272.39,29607.0,267.374,267.4329,266.8634,267.4329,29607.0
2023-10-02 09:30:00,271.4,272.24,271.4,272.24,5051.0,266.4609,267.2856,266.4609,267.2856,5051.0
2023-10-02 09:35:00,272.57,272.57,272.12,272.49,874.0,267.6096,267.6096,267.1678,267.5311,874.0
2023-10-02 09:40:00,271.84,272.45,271.66,272.45,2691.0,266.8929,267.4918,266.7162,267.4918,2691.0
2023-10-02 09:45:00,272.23,272.42,272.07,272.42,400.0,267.2758,267.4623,267.1187,267.4623,400.0
2023-10-02 09:50:00,272.42,272.64,272.05,272.05,1737.0,267.4623,267.6783,267.0991,267.0991,1737.0
2023-10-02 09:55:00,272.19,272.31,272.04,272.04,2459.0,267.2365,267.3543,267.0892,267.0892,2459.0
2023-10-02 10:00:00,271.68,272.16,271.54,272.14,2842.0,266.7358,267.2071,266.5983,267.1874,2842.0
2023-10-02 10:05:00,272.01,272.36,272.01,272.22,1911.0,267.0598,267.4034,267.0598,267.266,1911.0
2023-10-02 10:10:00,272.29,272.5,272.27,272.42,2407.0,267.3347,267.5409,267.3151,267.4623,2407.0
2023-10-02 10:15:00,272.57,272.58,272.17,272.26,4174.0,267.6096,267.6194,267.2169,267.3052,4174.0
2023-10-02 10:20:00,272.25,272.3,272.15,272.25,1732.0,267.2954,267.3445,267.1972,267.2954,1732.0
2023-10-02 10:25:00,272.31,272.72,272.31,272.44,5050.0,267.3543,267.7569,267.3543,267.482,5050.0
2023-10-02 10:30:00,272.17,272.23,271.96,272.23,1500.0,267.2169,267.2758,267.0107,267.2758,1500.0
2023-10-02 10:35:00,272.22,272.23,272.04,272.17,1709.0,267.266,267.2758,267.0892,267.2169,1709.0
2023-10-02 10:40:00,272.17,272.17,271.76,271.99,3172.0,267.2169,267.2169,266.8143,267.0402,3172.0
2023-10-02 10:45:00,272.12,272.13,271.89,271.92,2648.0,267.1678,267.1776,266.942,266.9714,2648.0
2023-10-02 10:50:00,272.06,272.23,272.06,272.23,1108.0,267.1089,267.2758,267.1089,267.2758,1108.0
2023-10-02 10:55:00,272.21,272.29,272.0,272.29,3738.0,267.2562,267.3347,267.05,267.3347,3738.0
2023-10-02 11:00:00,272.29,272.53,272.23,272.53,1483.0,267.3347,267.5703,267.2758,267.5703,1483.0
2023-10-02 11:05:00,272.53,272.53,271.83,271.83,3738.0,267.5703,267.5703,266.8831,266.8831,3738.0
2023-10-02 11:10:00,271.83,272.53,271.83,272.53,2101.0,266.8831,267.5703,266.8831,267.5703,2101.0
2023-10-02 11:15:00,272.47,272.99,272.41,272.99,4092.0,267.5114,268.022,267.4525,268.022,4092.0
2023-10-02 11:20:00,273.14,273.22,272.71,273.18,3766.0,268.1692,268.2478,267.7471,268.2085,3766.0
2023-10-02 11:25:00,272.94,273.11,272.93,273.11,805.0,267.9729,268.1398,267.963,268.1398,805.0
2023-10-02 11:30:00,273.13,273.34,272.95,272.95,600.0,268.1594,268.3656,267.9827,267.9827,600.0
2023-10-02 11:35:00,273.34,273.35,272.91,273.14,3400.0,268.3656,268.3754,267.9434,268.1692,3400.0
2023-10-02 11:40:00,273.14,273.14,272.52,272.52,1374.0,268.1692,268.1692,267.5605,267.5605,1374.0
2023-10-02 11:45:00,272.25,272.25,272.23,272.24,200.0,267.2954,267.2954,267.2758,267.2856,200.0
2023-10-02 11:50:00,272.15,272.45,271.93,271.93,1500.0,267.1972,267.4918,266.9812,266.9812,1500.0
2023-10-02 11:55:00,272.08,272.09,271.69,271.76,1288.0,267.1285,267.1383,266.7456,266.8143,1288.0
2023-10-02 12:00:00,271.79,271.88,271.65,271.88,1058.0,266.8438,266.9322,266.7063,266.9322,1058.0
2023-10-02 12:05:00,271.62,271.75,271.44,271.55,1792.0,266.6769,266.8045,266.5002,266.6082,1792.0
2023-10-02 12:10:00,271.55,271.71,271.55,271.7,683.0,266.6082,266.7653,266.6082,266.7554,683.0
2023-10-02 12:15:00,271.71,271.77,271.38,271.44,1546.0,266.7653,266.8242,266.4413,266.5002,1546.0
2023-10-02 12:20:00,271.32,271.44,271.32,271.34,1476.0,266.3823,266.5002,266.3823,266.402,1476.0
2023-10-02 12:25:00,271.34,271.68,271.34,271.42,1983.0,266.402,266.7358,266.402,266.4805,1983.0
2023-10-02 12:30:00,271.56,271.57,271.56,271.56,108.0,266.618,266.6278,266.618,266.618,108.0
2023-10-02 12:35:00,271.6,271.74,271.39,271.43,2003.0,266.6573,266.7947,266.4511,266.4903,2003.0
2023-10-02 12:40:00,271.43,271.43,271.41,271.42,360.0,266.4903,266.4903,266.4707,266.4805,360.0
2023-10-02 12:45:00,271.54,271.54,271.25,271.28,2062.0,266.5983,266.5983,266.3136,266.3431,2062.0
2023-10-02 12:50:00,271.21,271.29,271.2,271.29,300.0,266.2744,266.3529,266.2645,266.3529,300.0
2023-10-02 12:55:00,271.28,271.39,271.28,271.39,700.0,266.3431,266.4511,266.3431,266.4511,700.0
2023-10-02 13:00:00,271.33,271.41,271.32,271.32,1508.0,266.3922,266.4707,266.3823,266.3823,1508.0
2023-10-02 13:05:00,271.28,271.28,271.14,271.19,1599.0,266.3431,266.3431,266.2056,266.2547,1599.0
2023-10-02 13:10:00,271.28,271.35,271.09,271.24,2246.0,266.3431,266.4118,266.1565,266.3038,2246.0
2023-10-02 13:15:00,271.31,271.76,271.31,271.76,900.0,266.3725,266.8143,266.3725,266.8143,900.0
2023-10-02 13:20:00,271.75,271.75,271.73,271.73,593.0,266.8045,266.8045,266.7849,266.7849,593.0
2023-10-02 13:25:00,271.73,272.05,271.73,271.95,2584.0,266.7849,267.0991,266.7849,267.0009,2584.0
2023-10-02 13:30:00,271.93,271.93,271.6,271.74,1875.0,266.9812,266.9812,266.6573,266.7947,1875.0
2023-10-02 13:35:00,271.85,271.85,271.32,271.44,1737.0,266.9027,266.9027,266.3823,266.5002,1737.0
2023-10-02 13:40:00,271.44,271.6,271.4,271.5,1300.0,266.5002,266.6573,266.4609,266.5591,1300.0
2023-10-02 13:45:00,271.62,271.64,271.47,271.47,2399.0,266.6769,266.6965,266.5296,266.5296,2399.0
2023-10-02 13:50:00,271.48,271.69,271.48,271.68,818.0,266.5394,266.7456,266.5394,266.7358,818.0
2023-10-02 13:55:00,271.78,271.79,271.56,271.56,1400.0,266.834,266.8438,266.618,266.618,1400.0
2023-10-02 14:00:00,271.69,271.85,271.68,271.85,829.0,266.7456,266.9027,266.7358,266.9027,829.0
2023-10-02 14:05:00,271.73,271.83,271.73,271.83,600.0,266.7849,266.8831,266.7849,266.8831,600.0
2023-10-02 14:10:00,271.97,272.34,271.96,272.34,1556.0,267.0205,267.3838,267.0107,267.3838,1556.0
2023-10-02 14:15:00,272.21,272.31,271.89,271.91,3874.0,267.2562,267.3543,266.942,266.9616,3874.0
2023-10-02 14:20:00,271.87,271.87,271.64,271.75,1200.0,266.9223,266.9223,266.6965,266.8045,1200.0
2023-10-02 14:25:00,271.78,271.78,271.62,271.62,1699.0,266.834,266.834,266.6769,266.6769,1699.0
2023-10-02 14:30:00,271.6,271.86,271.6,271.86,700.0,266.6573,266.9125,266.6573,266.9125,700.0
2023-10-02 14:35:00,271.75,271.93,271.75,271.93,1224.0,266.8045,266.9812,266.8045,266.9812,1224.0
2023-10-02 14:40:00,271.85,271.92,271.71,271.81,3193.0,266.9027,266.9714,266.7653,266.8634,3193.0
2023-10-02 14:45:00,271.97,271.99,271.84,271.99,1222.0,267.0205,267.0402,266.8929,267.0402,1222.0
2023-10-02 14:50:00,271.98,272.24,271.94,272.12,3315.0,267.0303,267.2856,266.9911,267.1678,3315.0
2023-10-02 14:55:00,272.02,272.13,271.86,271.94,1800.0,267.0696,267.1776,266.9125,266.9911,1800.0
2023-10-02 15:00:00,271.94,272.04,271.84,271.84,1400.0,266.9911,267.0892,266.8929,266.8929,1400.0
2023-10-02 15:05:00,271.9,272.32,271.86,272.32,1301.0,266.9518,267.3642,266.9125,267.3642,1301.0
2023-10-02 15:10:00,272.39,272.59,272.33,272.4,3164.0,267.4329,267.6292,267.374,267.4427,3164.0
2023-10-02 15:15:00,272.47,272.61,272.44,272.44,1869.0,267.5114,267.6489,267.482,267.482,1869.0
2023-10-02 15:20:00,272.42,272.81,272.41,272.81,1780.0,267.4623,267.8452,267.4525,267.8452,1780.0
2023-10-02 15:25:00,272.98,272.98,272.72,272.76,2050.0,268.0121,268.0121,267.7569,267.7961,2050.0
2023-10-02 15:30:00,272.84,272.91,272.66,272.87,2774.0,267.8747,267.9434,267.698,267.9041,2774.0
2023-10-02 15:35:00,272.91,272.91,272.73,272.89,3634.0,267.9434,267.9434,267.7667,267.9238,3634.0
2023-10-02 15:40:00,272.96,272.96,272.53,272.67,4510.0,267.9925,267.9925,267.5703,267.7078,4510.0
2023-10-02 15:45:00,272.67,272.96,272.67,272.75,6063.0,267.7078,267.9925,267.7078,267.7863,6063.0
2023-10-02 15:50:00,272.64,273.16,272.59,273.16,8594.0,267.6783,268.1889,267.6292,268.1889,8594.0
2023-10-02 15:55:00,273.19,273.3,272.76,273.02,29150.0,268.2183,268.3263,267.7961,268.0514,29150.0
2023-10-03 09:30:00,272.29,272.43,272.29,272.42,6951.0,267.3347,267.4721,267.3347,267.4623,6951.0
2023-10-03 09:35:00,272.56,273.55,272.56,273.52,1406.0,267.5998,268.5718,267.5998,268.5423,1406.0
2023-10-03 09:40:00,273.09,273.75,273.09,273.75,200.0,268.1201,268.7681,268.1201,268.7681,200.0
2023-10-03 09:45:00,273.35,273.86,273.35,273.54,1128.0,268.3754,268.8761,268.3754,268.5619,1128.0
2023-10-03 09:50:00,273.45,273.48,272.86,273.19,2516.0,268.4736,268.503,267.8943,268.2183,2516.0
2023-10-03 09:55:00,273.03,273.08,272.87,272.96,1000.0,268.0612,268.1103,267.9041,267.9925,1000.0
2023-10-03 10:00:00,272.69,272.69,272.11,272.5,2640.0,267.7274,267.7274,267.158,267.5409,2640.0
2023-10-03 10:05:00,272.13,272.13,271.57,271.81,1900.0,267.1776,267.1776,266.6278,266.8634,1900.0
2023-10-03 10:10:00,271.81,272.27,271.8,271.8,2026.0,266.8634,267.3151,266.8536,266.8536,2026.0
2023-10-03 10:15:00,270.92,271.32,270.76,270.76,1300.0,265.9896,266.3823,265.8325,265.8325,1300.0
2023-10-03 10:20:00,270.85,270.93,270.62,270.63,981.0,265.9209,265.9994,265.6951,265.7049,981.0
2023-10-03 10:25:00,270.63,270.96,270.63,270.72,3855.0,265.7049,266.0289,265.7049,265.7933,3855.0
2023-10-03 10:30:00,271.02,271.27,270.8,270.88,2901.0,266.0878,266.3333,265.8718,265.9504,2901.0
2023-10-03 10:35:00,270.91,270.97,270.54,270.61,1000.0,265.9798,266.0387,265.6165,265.6853,1000.0
2023-10-03 10:40:00,270.63,270.85,270.55,270.83,1616.0,265.7049,265.9209,265.6264,265.9013,1616.0
2023-10-03 10:45:00,270.61,270.61,270.53,270.53,906.0,265.6853,265.6853,265.6067,265.6067,906.0
2023-10-03 10:50:00,270.5,270.67,270.35,270.67,1800.0,265.5773,265.7442,265.43,265.7442,1800.0
2023-10-03 10:55:00,270.5,270.95,270.49,270.57,2813.0,265.5773,266.0191,265.5675,265.646,2813.0
2023-10-03 11:00:00,270.51,270.72,270.51,270.64,1876.0,265.5871,265.7933,265.5871,265.7147,1876.0
2023-10-03 11:05:00,270.52,270.78,270.21,270.65,4490.0,265.5969,265.8522,265.2925,265.7245,4490.0
2023-10-03 11:10:00,270.66,270.93,270.28,270.58,2602.0,265.7344,265.9994,265.3613,265.6558,2602.0
2023-10-03 11:15:00,270.81,271.34,270.78,271.34,2700.0,265.8816,266.402,265.8522,266.402,2700.0
2023-10-03 11:20:00,271.34,271.47,271.04,271.13,2722.0,266.402,266.5296,266.1074,266.1958,2722.0
2023-10-03 11:25:00,271.19,271.19,271.0,271.0,400.0,266.2547,266.2547,266.0682,266.0682,400.0
2023-10-03 11:30:00,270.67,270.67,270.28,270.28,900.0,265.7442,265.7442,265.3613,265.3613,900.0
2023-10-03 11:35:00,270.21,270.22,270.07,270.07,470.0,265.2925,265.3024,265.1551,265.1551,470.0
2023-10-03 11:40:00,270.23,270.24,269.78,269.83,1673.0,265.3122,265.322,264.8704,264.9195,1673.0
2023-10-03 11:45:00,269.79,269.84,269.74,269.77,1300.0,264.8802,264.9293,264.8311,264.8606,1300.0
2023-10-03 11:50:00,270.05,270.05,269.7,269.75,1007.0,265.1355,265.1355,264.7918,264.8409,1007.0
2023-10-03 11:55:00,269.77,270.02,269.64,269.96,2503.0,264.8606,265.106,264.7329,265.0471,2503.0
2023-10-03 12:00:00,269.95,270.44,269.91,270.44,1967.0,265.0373,265.5184,264.998,265.5184,1967.0
2023-10-03 12:05:00,270.56,270.58,270.21,270.21,1901.0,265.6362,265.6558,265.2925,265.2925,1901.0
2023-10-03 12:10:00,270.17,270.45,270.08,270.43,1509.0,265.2533,265.5282,265.1649,265.5085,1509.0
2023-10-03 12:15:00,270.6,270.75,270.31,270.31,3240.0,265.6755,265.8227,265.3907,265.3907,3240.0
2023-10-03 12:20:00,270.65,270.66,270.3,270.41,413.0,265.7245,265.7344,265.3809,265.4889,413.0
2023-10-03 12:25:00,270.59,270.77,270.43,270.76,417.0,265.6656,265.8424,265.5085,265.8325,417.0
2023-10-03 12:30:00,270.61,270.61,270.37,270.37,1300.0,265.6853,265.6853,265.4496,265.4496,1300.0
2023-10-03 12:35:00,270.4,270.49,270.3,270.49,1371.0,265.4791,265.5675,265.3809,265.5675,1371.0
2023-10-03 12:40:00,270.49,270.53,270.16,270.16,1884.0,265.5675,265.6067,265.2435,265.2435,1884.0
2023-10-03 12:45:00,270.16,270.29,270.08,270.23,1719.0,265.2435,265.3711,265.1649,265.3122,1719.0
2023-10-03 12:50:00,270.23,270.34,270.15,270.3,2100.0,265.3122,265.4202,265.2336,265.3809,2100.0
2023-10-03 12:55:00,270.26,270.66,270.26,270.41,3655.0,265.3416,265.7344,265.3416,265.4889,3655.0
2023-10-03 13:00:00,270.64,270.64,270.64,270.64,100.0,265.7147,265.7147,265.7147,265.7147,100.0
2023-10-03 13:05:00,270.55,270.62,270.31,270.31,2156.0,265.6264,265.6951,265.3907,265.3907,2156.0
2023-10-03 13:10:00,270.22,270.24,270.18,270.18,400.0,265.3024,265.322,265.2631,265.2631,400.0
2023-10-03 13:15:00,270.34,270.54,270.34,270.43,1059.0,265.4202,265.6165,265.4202,265.5085,1059.0
2023-10-03 13:20:00,270.5,270.61,270.2,270.61,2574.0,265.5773,265.6853,265.2827,265.6853,2574.0
2023-10-03 13:25:00,270.67,270.7,270.53,270.7,700.0,265.7442,265.7736,265.6067,265.7736,700.0
2023-10-03 13:30:00,270.7,270.84,270.5,270.77,907.0,265.7736,265.9111,265.5773,265.8424,907.0
2023-10-03 13:35:00,270.78,270.8,270.64,270.8,1154.0,265.8522,265.8718,265.7147,265.8718,1154.0
2023-10-03 13:40:00,270.79,270.86,270.57,270.59,2285.0,265.862,265.9307,265.646,265.6656,2285.0
2023-10-03 13:45:00,270.56,270.73,270.5,270.73,5995.0,265.6362,265.8031,265.5773,265.8031,5995.0
2023-10-03 13:50:00,270.77,270.91,270.72,270.72,1300.0,265.8424,265.9798,265.7933,265.7933,1300.0
2023-10-03 13:55:00,270.71,270.71,270.53,270.53,1469.0,265.7835,265.7835,265.6067,265.6067,1469.0
2023-10-03 14:00:00,270.12,270.12,269.9,270.02,1331.0,265.2042,265.2042,264.9882,265.106,1331.0
2023-10-03 14:05:00,269.93,269.96,269.89,269.92,1589.0,265.0176,265.0471,264.9784,265.0078,1589.0
2023-10-03 14:10:00,270.0,270.32,270.0,270.03,1932.0,265.0864,265.4005,265.0864,265.1158,1932.0
2023-10-03 14:15:00,270.14,270.27,269.96,270.27,1500.0,265.2238,265.3515,265.0471,265.3515,1500.0
2023-10-03 14:20:00,270.18,270.34,270.0,270.3,5955.0,265.2631,265.4202,265.0864,265.3809,5955.0
2023-10-03 14:25:00,270.52,270.78,270.39,270.39,2712.0,265.5969,265.8522,265.4693,265.4693,2712.0
2023-10-03 14:30:00,270.39,270.75,270.39,270.74,1111.0,265.4693,265.8227,265.4693,265.8129,1111.0
2023-10-03 14:35:00,270.81,270.81,270.68,270.81,1730.0,265.8816,265.8816,265.754,265.8816,1730.0
2023-10-03 14:40:00,270.87,271.05,270.72,270.94,2336.0,265.9405,266.1173,265.7933,266.0093,2336.0
2023-10-03 14:45:00,270.84,270.99,270.83,270.94,1912.0,265.9111,266.0584,265.9013,266.0093,1912.0
2023-10-03 14:50:00,270.85,271.39,270.82,271.39,4675.0,265.9209,266.4511,265.8914,266.4511,4675.0
2023-10-03 14:55:00,271.26,271.47,271.18,271.43,4512.0,266.3234,266.5296,266.2449,266.4903,4512.0
2023-10-03 15:00:00,271.32,271.33,271.06,271.07,2996.0,266.3823,266.3922,266.1271,266.1369,2996.0
2023-10-03 15:05:00,271.03,271.03,270.7,270.91,2247.0,266.0976,266.0976,265.7736,265.9798,2247.0
2023-10-03 15:10:00,270.89,270.92,270.76,270.76,800.0,265.9602,265.9896,265.8325,265.8325,800.0
2023-10-03 15:15:00,270.74,271.05,270.73,270.97,2937.0,265.8129,266.1173,265.8031,266.0387,2937.0
2023-10-03 15:20:00,270.83,271.21,270.83,271.21,1509.0,265.9013,266.2744,265.9013,266.2744,1509.0
2023-10-03 15:25:00,271.19,271.5,271.09,271.1,9970.0,266.2547,266.5591,266.1565,266.1664,9970.0
2023-10-03 15:30:00,271.11,271.31,270.94,271.31,2368.0,266.1762,266.3725,266.0093,266.3725,2368.0
2023-10-03 15:35:00,271.31,271.64,271.31,271.45,6665.0,266.3725,266.6965,266.3725,266.51,6665.0
2023-10-03 15:40:00,271.53,272.0,271.46,271.79,5935.0,266.5885,267.05,266.5198,266.8438,5935.0
2023-10-03 15:45:00,271.79,271.79,271.2,271.26,7671.0,266.8438,266.8438,266.2645,266.3234,7671.0
2023-10-03 15:50:00,271.29,271.66,271.22,271.42,13243.0,266.3529,266.7162,266.2842,266.4805,13243.0
2023-10-03 15:55:00,271.36,271.54,271.09,271.54,33388.0,266.4216,266.5983,266.1565,266.5983,33388.0
2023-10-04 09:30:00,271.9,271.9,271.78,271.79,4506.0,266.9518,266.9518,266.834,266.8438,4506.0
2023-10-04 09:35:00,272.68,273.9,272.68,273.83,2293.0,267.7176,268.9154,267.7176,268.8467,2293.0
2023-10-04 09:40:00,273.88,274.4,273.42,273.42,7675.0,268.8958,269.4063,268.4441,268.4441,7675.0
2023-10-04 09:45:00,273.14,273.29,273.14,273.23,800.0,268.1692,268.3165,268.1692,268.2576,800.0
2023-10-04 09:50:00,273.2,273.27,272.71,273.03,1415.0,268.2281,268.2969,267.7471,268.0612,1415.0
2023-10-04 09:55:00,273.2,273.47,273.05,273.47,3215.0,268.2281,268.4932,268.0809,268.4932,3215.0
2023-10-04 10:00:00,273.49,273.49,272.79,273.1,4321.0,268.5129,268.5129,267.8256,268.13,4321.0
2023-10-04 10:05:00,273.04,273.23,272.77,273.01,4824.0,268.071,268.2576,267.806,268.0416,4824.0
2023-10-04 10:10:00,273.1,273.13,272.74,272.74,946.0,268.13,268.1594,267.7765,267.7765,946.0
2023-10-04 10:15:00,272.51,272.51,272.16,272.38,2407.0,267.5507,267.5507,267.2071,267.4231,2407.0
2023-10-04 10:20:00,272.39,272.39,271.82,271.82,803.0,267.4329,267.4329,266.8732,266.8732,803.0
2023-10-04 10:25:00,272.08,272.29,271.83,272.12,1136.0,267.1285,267.3347,266.8831,267.1678,1136.0
2023-10-04 10:30:00,272.29,272.75,272.27,272.75,1710.0,267.3347,267.7863,267.3151,267.7863,1710.0
2023-10-04 10:35:00,272.62,272.96,272.62,272.9,1963.0,267.6587,267.9925,267.6587,267.9336,1963.0
2023-10-04 10:40:00,273.06,273.45,273.06,273.45,1073.0,268.0907,268.4736,268.0907,268.4736,1073.0
2023-10-04 10:45:00,273.42,273.45,272.7,272.7,1857.0,268.4441,268.4736,267.7372,267.7372,1857.0
2023-10-04 10:50:00,272.21,272.93,272.2,272.85,2181.0,267.2562,267.963,267.2463,267.8845,2181.0
2023-10-04 10:55:00,272.78,272.93,272.64,272.93,1100.0,267.8158,267.963,267.6783,267.963,1100.0
2023-10-04 11:00:00,272.62,272.62,271.99,272.0,3590.0,267.6587,267.6587,267.0402,267.05,3590.0
2023-10-04 11:05:00,272.27,272.67,272.23,272.38,1201.0,267.3151,267.7078,267.2758,267.4231,1201.0
2023-10-04 11:10:00,272.54,272.75,272.54,272.67,807.0,267.5801,267.7863,267.5801,267.7078,807.0
2023-10-04 11:15:00,272.73,273.43,272.67,273.32,1800.0,267.7667,268.4539,267.7078,268.346,1800.0
2023-10-04 11:20:00,273.42,273.42,272.96,273.25,1338.0,268.4441,268.4441,267.9925,268.2772,1338.0
2023-10-04 11:25:00,273.24,273.51,273.17,273.51,800.0,268.2674,268.5325,268.1987,268.5325,800.0
2023-10-04 11:30:00,273.51,273.51,273.05,273.4,2230.0,268.5325,268.5325,268.0809,268.4245,2230.0
2023-10-04 11:35:00,273.35,273.52,273.34,273.52,400.0,268.3754,268.5423,268.3656,268.5423,400.0
2023-10-04 11:40:00,273.5,273.5,272.98,272.98,1813.0,268.5227,268.5227,268.0121,268.0121,1813.0
2023-10-04 11:45:00,272.97,273.44,272.97,273.39,1600.0,268.0023,268.4638,268.0023,268.4147,1600.0
2023-10-04 11:50:00,273.25,273.28,273.24,273.28,1000.0,268.2772,268.3067,268.2674,268.3067,1000.0
2023-10-04 11:55:00,273.46,273.98,273.34,273.98,1584.0,268.4834,268.9939,268.3656,268.9939,1584.0
2023-10-04 12:00:00,273.84,273.85,273.59,273.67,1815.0,268.8565,268.8663,268.611,268.6896,1815.0
2023-10-04 12:05:00,273.73,273.73,273.56,273.66,1090.0,268.7485,268.7485,268.5816,268.6798,1090.0
2023-10-04 12:10:00,273.75,273.78,273.54,273.73,865.0,268.7681,268.7976,268.5619,268.7485,865.0
2023-10-04 12:15:00,273.71,274.48,273.7,274.48,2621.0,268.7289,269.4848,268.719,269.4848,2621.0
2023-10-04 12:20:00,274.56,274.56,273.91,274.0,3859.0,269.5634,269.5634,268.9252,269.0136,3859.0
2023-10-04 12:25:00,274.07,274.36,274.07,274.35,826.0,269.0823,269.367,269.0823,269.3572,826.0
2023-10-04 12:30:00,274.44,274.44,274.23,274.23,2288.0,269.4456,269.4456,269.2394,269.2394,2288.0
2023-10-04 12:35:00,274.3,274.66,274.3,274.66,1573.0,269.3081,269.6616,269.3081,269.6616,1573.0
2023-10-04 12:40:00,274.74,274.83,274.28,274.37,3500.0,269.7401,269.8285,269.2885,269.3768,3500.0
2023-10-04 12:45:00,274.55,274.78,274.55,274.6,1323.0,269.5536,269.7794,269.5536,269.6027,1323.0
2023-10-04 12:50:00,274.71,274.72,274.39,274.39,2679.0,269.7107,269.7205,269.3965,269.3965,2679.0
2023-10-04 12:55:00,274.39,274.39,274.39,274.39,0.0,269.3965,269.3965,269.3965,269.3965,0.0
2023-10-04 13:00:00,274.21,274.37,274.07,274.07,1550.0,269.2198,269.3768,269.0823,269.0823,1550.0
2023-10-04 13:05:00,274.13,274.22,274.1,274.14,801.0,269.1412,269.2296,269.1118,269.151,801.0
2023-10-04 13:10:00,274.25,274.26,274.19,274.19,262.0,269.259,269.2688,269.2001,269.2001,262.0
2023-10-04 13:15:00,274.09,274.19,274.07,274.07,525.0,269.1019,269.2001,269.0823,269.0823,525.0
2023-10-04 13:20:00,274.06,274.24,274.04,274.12,1326.0,269.0725,269.2492,269.0528,269.1314,1326.0
2023-10-04 13:25:00,274.21,274.27,274.08,274.08,1060.0,269.2198,269.2787,269.0921,269.0921,1060.0
2023-10-04 13:30:00,274.08,274.19,273.85,274.03,2721.0,269.0921,269.2001,268.8663,269.043,2721.0
2023-10-04 13:35:00,273.96,274.03,273.68,273.8,2402.0,268.9743,269.043,268.6994,268.8172,2402.0
2023-10-04 13:40:00,273.86,273.95,273.74,273.75,832.0,268.8761,268.9645,268.7583,268.7681,832.0
2023-10-04 13:45:00,273.9,274.16,273.83,274.16,975.0,268.9154,269.1707,268.8467,269.1707,975.0
2023-10-04 13:50:00,274.18,274.18,273.75,273.75,2200.0,269.1903,269.1903,268.7681,268.7681,2200.0
2023-10-04 13:55:00,273.64,274.14,273.64,274.03,1228.0,268.6601,269.151,268.6601,269.043,1228.0
2023-10-04 14:00:00,273.96,274.04,273.81,274.04,2624.0,268.9743,269.0528,268.827,269.0528,2624.0
2023-10-04 14:05:00,274.18,274.22,274.07,274.18,1312.0,269.1903,269.2296,269.0823,269.1903,1312.0
2023-10-04 14:10:00,274.18,274.29,274.05,274.29,1200.0,269.1903,269.2983,269.0627,269.2983,1200.0
2023-10-04 14:15:00,274.37,274.38,274.04,274.05,7749.0,269.3768,269.3867,269.0528,269.0627,7749.0
2023-10-04 14:20:00,273.88,274.04,273.52,273.52,2713.0,268.8958,269.0528,268.5423,268.5423,2713.0
2023-10-04 14:25:00,273.75,274.12,273.69,273.99,916.0,268.7681,269.1314,268.7092,269.0038,916.0
2023-10-04 14:30:00,274.0,274.34,274.0,274.28,1819.0,269.0136,269.3474,269.0136,269.2885,1819.0
2023-10-04 14:35:00,274.29,274.29,273.75,274.02,5103.0,269.2983,269.2983,268.7681,269.0332,5103.0
2023-10-04 14:40:00,273.9,273.95,273.9,273.93,1228.0,268.9154,268.9645,268.9154,268.9449,1228.0
2023-10-04 14:45:00,274.02,274.02,273.67,273.75,6458.0,269.0332,269.0332,268.6896,268.7681,6458.0
2023-10-04 14:50:00,273.72,273.81,273.64,273.81,5152.0,268.7387,268.827,268.6601,268.827,5152.0
2023-10-04 14:55:00,273.86,274.03,273.72,273.73,7825.0,268.8761,269.043,268.7387,268.7485,7825.0
2023-10-04 15:00:00,273.77,274.01,273.77,273.94,2888.0,268.7878,269.0234,268.7878,268.9547,2888.0
2023-10-04 15:05:00,273.96,274.34,273.84,274.34,4155.0,268.9743,269.3474,268.8565,269.3474,4155.0
2023-10-04 15:10:00,274.28,274.32,274.01,274.3,4626.0,269.2885,269.3278,269.0234,269.3081,4626.0
2023-10-04 15:15:00,274.37,274.76,274.37,274.5,4906.0,269.3768,269.7597,269.3768,269.5045,4906.0
2023-10-04 15:20:00,274.51,274.73,274.27,274.49,7314.0,269.5143,269.7303,269.2787,269.4947,7314.0
2023-10-04 15:25:00,274.44,274.48,274.07,274.07,2565.0,269.4456,269.4848,269.0823,269.0823,2565.0
2023-10-04 15:30:00,274.24,274.4,274.17,274.35,6223.0,269.2492,269.4063,269.1805,269.3572,6223.0
2023-10-04 15:35:00,274.28,274.65,274.15,274.21,9256.0,269.2885,269.6517,269.1608,269.2198,9256.0
2023-10-04 15:40:00,274.17,274.22,273.94,273.95,6904.0,269.1805,269.2296,268.9547,268.9645,6904.0
2023-10-04 15:45:00,273.99,274.04,273.85,273.98,7471.0,269.0038,269.0528,268.8663,268.9939,7471.0
2023-10-04 15:50:00,274.08,274.08,273.77,274.03,15857.0,269.0921,269.0921,268.7878,269.043,15857.0
2023-10-04 15:55:00,273.98,274.46,273.93,273.98,38535.0,268.9939,269.4652,268.9449,268.9939,38535.0
2023-10-05 09:30:00,273.72,273.72,273.72,273.72,4245.0,268.7387,268.7387,268.7387,268.7387,4245.0
2023-10-05 09:35:00,274.75,274.75,273.82,273.82,300.0,269.7499,269.7499,268.8369,268.8369,300.0
2023-10-05 09:40:00,273.0,274.16,273.0,274.16,550.0,268.0318,269.1707,268.0318,269.1707,550.0
2023-10-05 09:45:00,273.05,273.58,273.05,273.58,500.0,268.0809,268.6012,268.0809,268.6012,500.0
2023-10-05 09:50:00,273.61,274.27,273.61,274.07,2189.0,268.6307,269.2787,268.6307,269.0823,2189.0
2023-10-05 09:55:00,274.01,274.34,273.99,274.34,2111.0,269.0234,269.3474,269.0038,269.3474,2111.0
2023-10-05 10:00:00,274.03,274.45,273.98,274.31,4675.0,269.043,269.4554,268.9939,269.3179,4675.0
2023-10-05 10:05:00,274.25,274.61,274.1,274.2,9228.0,269.259,269.6125,269.1118,269.2099,9228.0
2023-10-05 10:10:00,274.21,274.42,273.38,273.71,12145.0,269.2198,269.4259,268.4049,268.7289,12145.0
2023-10-05 10:15:00,273.81,274.38,273.69,274.32,2393.0,268.827,269.3867,268.7092,269.3278,2393.0
2023-10-05 10:20:00,274.34,274.39,274.15,274.15,700.0,269.3474,269.3965,269.1608,269.1608,700.0
2023-10-05 10:25:00,274.15,275.25,274.15,274.96,7507.0,269.1608,270.2408,269.1608,269.9561,7507.0
2023-10-05 10:30:00,275.04,275.26,274.93,275.24,1600.0,270.0347,270.2506,269.9267,270.231,1600.0
2023-10-05 10:35:00,275.12,275.3,274.52,274.52,4030.0,270.1132,270.2899,269.5241,269.5241,4030.0
2023-10-05 10:40:00,274.25,274.42,274.06,274.42,3721.0,269.259,269.4259,269.0725,269.4259,3721.0
2023-10-05 10:45:00,274.27,274.27,273.49,273.49,1731.0,269.2787,269.2787,268.5129,268.5129,1731.0
2023-10-05 10:50:00,273.82,273.92,273.66,273.66,1868.0,268.8369,268.935,268.6798,268.6798,1868.0
2023-10-05 10:55:00,273.63,273.66,273.48,273.63,2000.0,268.6503,268.6798,268.503,268.6503,2000.0
2023-10-05 11:00:00,273.53,274.14,273.52,273.87,6250.0,268.5521,269.151,268.5423,268.8859,6250.0
2023-10-05 11:05:00,273.92,274.08,273.88,273.88,1200.0,268.935,269.0921,268.8958,268.8958,1200.0
2023-10-05 11:10:00,274.04,274.2,274.0,274.0,2172.0,269.0528,269.2099,269.0136,269.0136,2172.0
2023-10-05 11:15:00,274.0,274.0,273.83,273.83,1037.0,269.0136,269.0136,268.8467,268.8467,1037.0
2023-10-05 11:20:00,274.11,274.41,274.11,274.41,1243.0,269.1216,269.4161,269.1216,269.4161,1243.0
2023-10-05 11:25:00,274.46,274.46,273.11,273.11,6732.0,269.4652,269.4652,268.1398,268.1398,6732.0
2023-10-05 11:30:00,273.28,273.53,273.21,273.4,2900.0,268.3067,268.5521,268.238,268.4245,2900.0
2023-10-05 11:35:00,273.4,273.88,273.39,273.88,902.0,268.4245,268.8958,268.4147,268.8958,902.0
2023-10-05 11:40:00,273.94,273.95,273.62,273.63,1000.0,268.9547,268.9645,268.6405,268.6503,1000.0
2023-10-05 11:45:00,273.7,273.78,273.49,273.75,1400.0,268.719,268.7976,268.5129,268.7681,1400.0
2023-10-05 11:50:00,273.72,274.19,273.61,274.16,1601.0,268.7387,269.2001,268.6307,269.1707,1601.0
2023-10-05 11:55:00,274.13,274.13,273.72,273.79,4364.0,269.1412,269.1412,268.7387,268.8074,4364.0
2023-10-05 12:00:00,273.71,273.88,273.55,273.88,1653.0,268.7289,268.8958,268.5718,268.8958,1653.0
2023-10-05 12:05:00,273.91,274.06,273.76,273.91,6924.0,268.9252,269.0725,268.7779,268.9252,6924.0
2023-10-05 12:10:00,273.9,274.13,273.89,273.94,1733.0,268.9154,269.1412,268.9056,268.9547,1733.0
2023-10-05 12:15:00,274.0,274.13,273.81,274.13,2594.0,269.0136,269.1412,268.827,269.1412,2594.0
2023-10-05 12:20:00,274.25,274.49,274.25,274.49,765.0,269.259,269.4947,269.259,269.4947,765.0
2023-10-05 12:25:00,274.51,274.7,274.51,274.69,800.0,269.5143,269.7008,269.5143,269.691,800.0
2023-10-05 12:30:00,274.72,274.72,274.28,274.28,3366.0,269.7205,269.7205,269.2885,269.2885,3366.0
2023-10-05 12:35:00,274.29,274.38,274.14,274.29,707.0,269.2983,269.3867,269.151,269.2983,707.0
2023-10-05 12:40:00,274.14,274.26,274.14,274.26,1323.0,269.151,269.2688,269.151,269.2688,1323.0
2023-10-05 12:45:00,274.1,274.1,273.79,273.79,1094.0,269.1118,269.1118,268.8074,268.8074,1094.0
2023-10-05 12:50:00,274.0,274.1,274.0,274.1,304.0,269.0136,269.1118,269.0136,269.1118,304.0
2023-10-05 12:55:00,273.86,273.95,273.74,273.94,813.0,268.8761,268.9645,268.7583,268.9547,813.0
2023-10-05 13:00:00,273.74,274.31,273.74,274.31,2231.0,268.7583,269.3179,268.7583,269.3179,2231.0
2023-10-05 13:05:00,274.3,274.32,273.54,273.54,2200.0,269.3081,269.3278,268.5619,268.5619,2200.0
2023-10-05 13:10:00,273.67,274.04,273.66,273.78,896.0,268.6896,269.0528,268.6798,268.7976,896.0
2023-10-05 13:15:00,273.78,273.78,273.78,273.78,0.0,268.7976,268.7976,268.7976,268.7976,0.0
2023-10-05 13:20:00,273.94,274.13,273.93,274.05,501.0,268.9547,269.1412,268.9449,269.0627,501.0
2023-10-05 13:25:00,274.05,274.05,274.05,274.05,0.0,269.0627,269.0627,269.0627,269.0627,0.0
2023-10-05 13:30:00,273.95,274.21,273.95,274.21,1200.0,268.9645,269.2198,268.9645,269.2198,1200.0
2023-10-05 13:35:00,274.33,274.5,274.21,274.41,1503.0,269.3376,269.5045,269.2198,269.4161,1503.0
2023-10-05 13:40:00,274.34,274.64,274.34,274.56,1600.0,269.3474,269.6419,269.3474,269.5634,1600.0
2023-10-05 13:45:00,274.66,274.66,274.66,274.66,100.0,269.6616,269.6616,269.6616,269.6616,100.0
2023-10-05 13:50:00,274.68,274.68,274.23,274.23,3706.0,269.6812,269.6812,269.2394,269.2394,3706.0
2023-10-05 13:55:00,274.16,274.42,274.16,274.42,704.0,269.1707,269.4259,269.1707,269.4259,704.0
2023-10-05 14:00:00,274.51,274.54,274.33,274.33,940.0,269.5143,269.5437,269.3376,269.3376,940.0
2023-10-05 14:05:00,274.35,274.35,274.17,274.18,1427.0,269.3572,269.3572,269.1805,269.1903,1427.0
2023-10-05 14:10:00,274.16,274.25,274.08,274.17,2679.0,269.1707,269.259,269.0921,269.1805,2679.0
2023-10-05 14:15:00,274.25,274.34,274.1,274.1,1544.0,269.259,269.3474,269.1118,269.1118,1544.0
2023-10-05 14:20:00,274.12,274.32,274.08,274.32,900.0,269.1314,269.3278,269.0921,269.3278,900.0
2023-10-05 14:25:00,274.11,274.48,274.11,274.48,1617.0,269.1216,269.4848,269.1216,269.4848,1617.0
2023-10-05 14:30:00,274.41,274.59,274.37,274.43,2001.0,269.4161,269.5928,269.3768,269.4358,2001.0
2023-10-05 14:35:00,274.32,274.72,274.31,274.59,1106.0,269.3278,269.7205,269.3179,269.5928,1106.0
2023-10-05 14:40:00,274.66,274.8,274.55,274.59,2786.0,269.6616,269.799,269.5536,269.5928,2786.0
2023-10-05 14:45:00,274.69,274.77,274.6,274.77,1212.0,269.691,269.7696,269.6027,269.7696,1212.0
2023-10-05 14:50:00,274.69,274.91,274.69,274.84,1497.0,269.691,269.907,269.691,269.8383,1497.0
2023-10-05 14:55:00,274.76,274.76,274.52,274.6,1293.0,269.7597,269.7597,269.5241,269.6027,1293.0
2023-10-05 15:00:00,274.5,274.74,274.43,274.74,1509.0,269.5045,269.7401,269.4358,269.7401,1509.0
2023-10-05 15:05:00,274.75,274.99,274.74,274.86,1637.0,269.7499,269.9856,269.7401,269.8579,1637.0
2023-10-05 15:10:00,274.86,274.88,274.48,274.49,2498.0,269.8579,269.8776,269.4848,269.4947,2498.0
2023-10-05 15:15:00,274.47,274.54,274.47,274.54,305.0,269.475,269.5437,269.475,269.5437,305.0
2023-10-05 15:20:00,274.6,274.62,274.33,274.54,1600.0,269.6027,269.6223,269.3376,269.5437,1600.0
2023-10-05 15:25:00,274.69,274.85,274.64,274.85,1212.0,269.691,269.8481,269.6419,269.8481,1212.0
2023-10-05 15:30:00,274.9,274.94,274.53,274.57,2300.0,269.8972,269.9365,269.5339,269.5732,2300.0
2023-10-05 15:35:00,274.47,274.47,274.25,274.25,1202.0,269.475,269.475,269.259,269.259,1202.0
2023-10-05 15:40:00,274.14,274.14,273.69,273.69,2826.0,269.151,269.151,268.7092,268.7092,2826.0
2023-10-05 15:45:00,273.72,273.97,273.62,273.95,4068.0,268.7387,268.9841,268.6405,268.9645,4068.0
2023-10-05 15:50:00,273.95,274.03,273.48,273.48,4485.0,268.9645,269.043,268.503,268.503,4485.0
2023-10-05 15:55:00,273.48,273.48,273.16,273.3,19571.0,268.503,268.503,268.1889,268.3263,19571.0
2023-10-06 09:30:00,272.15,272.95,272.15,272.95,4250.0,267.1972,267.9827,267.1972,267.9827,4250.0
2023-10-06 09:35:00,273.49,273.49,273.49,273.49,100.0,268.5129,268.5129,268.5129,268.5129,100.0
2023-10-06 09:40:00,272.92,273.54,272.91,273.52,828.0,267.9532,268.5619,267.9434,268.5423,828.0
2023-10-06 09:45:00,273.11,273.35,272.8,272.84,1589.0,268.1398,268.3754,267.8354,267.8747,1589.0
2023-10-06 09:50:00,272.79,273.23,272.37,272.69,2565.0,267.8256,268.2576,267.4132,267.7274,2565.0
2023-10-06 09:55:00,272.46,272.46,271.1,271.5,800.0,267.5016,267.5016,266.1664,266.5591,800.0
2023-10-06 10:00:00,271.81,271.81,271.23,271.63,3339.0,266.8634,266.8634,266.294,266.6867,3339.0
2023-10-06 10:05:00,271.67,271.67,271.41,271.41,606.0,266.726,266.726,266.4707,266.4707,606.0
2023-10-06 10:10:00,271.82,272.98,271.82,272.8,5273.0,266.8732,268.0121,266.8732,267.8354,5273.0
2023-10-06 10:15:00,272.87,273.09,272.73,272.84,1800.0,267.9041,268.1201,267.7667,267.8747,1800.0
2023-10-06 10:20:00,272.69,273.31,272.51,273.31,6588.0,267.7274,268.3361,267.5507,268.3361,6588.0
2023-10-06 10:25:00,273.5,273.87,273.4,273.69,2962.0,268.5227,268.8859,268.4245,268.7092,2962.0
2023-10-06 10:30:00,274.07,274.07,273.84,274.05,1044.0,269.0823,269.0823,268.8565,269.0627,1044.0
2023-10-06 10:35:00,274.11,274.51,273.93,274.35,1920.0,269.1216,269.5143,268.9449,269.3572,1920.0
2023-10-06 10:40:00,274.44,274.45,274.17,274.41,1420.0,269.4456,269.4554,269.1805,269.4161,1420.0
2023-10-06 10:45:00,274.37,274.63,274.22,274.24,1113.0,269.3768,269.6321,269.2296,269.2492,1113.0
2023-10-06 10:50:00,274.31,274.39,273.79,273.8,1705.0,269.3179,269.3965,268.8074,268.8172,1705.0
2023-10-06 10:55:00,273.85,274.12,273.75,274.12,600.0,268.8663,269.1314,268.7681,269.1314,600.0
2023-10-06 11:00:00,274.2,274.56,274.2,274.47,1300.0,269.2099,269.5634,269.2099,269.475,1300.0
2023-10-06 11:05:00,274.48,274.7,274.43,274.65,840.0,269.4848,269.7008,269.4358,269.6517,840.0
2023-10-06 11:10:00,274.92,275.12,274.72,274.72,1800.0,269.9168,270.1132,269.7205,269.7205,1800.0
2023-10-06 11:15:00,274.71,274.95,274.6,274.6,1189.0,269.7107,269.9463,269.6027,269.6027,1189.0
2023-10-06 11:20:00,274.72,275.0,274.71,274.92,1370.0,269.7205,269.9954,269.7107,269.9168,1370.0
2023-10-06 11:25:00,275.04,275.79,274.99,275.45,1400.0,270.0347,270.771,269.9856,270.4372,1400.0
2023-10-06 11:30:00,275.5,275.87,275.36,275.87,4041.0,270.4863,270.8495,270.3488,270.8495,4041.0
2023-10-06 11:35:00,275.67,275.88,275.66,275.84,900.0,270.6532,270.8594,270.6434,270.8201,900.0
2023-10-06 11:40:00,275.84,275.87,275.53,275.86,4500.0,270.8201,270.8495,270.5157,270.8397,4500.0
2023-10-06 11:45:00,275.6,275.74,275.6,275.74,200.0,270.5845,270.7219,270.5845,270.7219,200.0
2023-10-06 11:50:00,275.84,276.18,275.83,276.18,312.0,270.8201,271.1539,270.8103,271.1539,312.0
2023-10-06 11:55:00,276.6,276.61,276.32,276.32,900.0,271.5663,271.5761,271.2914,271.2914,900.0
2023-10-06 12:00:00,276.23,276.23,276.23,276.23,103.0,271.203,271.203,271.203,271.203,103.0
2023-10-06 12:05:00,276.09,276.15,276.07,276.15,1022.0,271.0655,271.1244,271.0459,271.1244,1022.0
2023-10-06 12:10:00,275.97,275.97,275.64,275.65,600.0,270.9477,270.9477,270.6237,270.6335,600.0
2023-10-06 12:15:00,275.63,275.69,275.63,275.64,300.0,270.6139,270.6728,270.6139,270.6237,300.0
2023-10-06 12:20:00,275.76,275.76,275.58,275.62,500.0,270.7415,270.7415,270.5648,270.6041,500.0
2023-10-06 12:25:00,275.61,275.76,275.6,275.73,300.0,270.5943,270.7415,270.5845,270.7121,300.0
2023-10-06 12:30:00,275.86,276.02,275.77,275.84,1702.0,270.8397,270.9968,270.7514,270.8201,1702.0
2023-10-06 12:35:00,275.84,276.03,275.81,276.03,1501.0,270.8201,271.0066,270.7906,271.0066,1501.0
2023-10-06 12:40:00,276.15,276.27,276.05,276.05,2204.0,271.1244,271.2423,271.0263,271.0263,2204.0
2023-10-06 12:45:00,276.25,276.25,275.82,275.82,556.0,271.2226,271.2226,270.8005,270.8005,556.0
2023-10-06 12:50:00,276.25,276.25,275.94,276.03,1602.0,271.2226,271.2226,270.9183,271.0066,1602.0
2023-10-06 12:55:00,275.93,276.04,275.93,276.04,637.0,270.9085,271.0165,270.9085,271.0165,637.0
2023-10-06 13:00:00,276.05,276.12,275.45,275.62,2368.0,271.0263,271.095,270.4372,270.6041,2368.0
2023-10-06 13:05:00,275.56,275.88,275.56,275.88,721.0,270.5452,270.8594,270.5452,270.8594,721.0
2023-10-06 13:10:00,275.84,276.04,275.84,276.04,500.0,270.8201,271.0165,270.8201,271.0165,500.0
2023-10-06 13:15:00,276.26,276.4,276.05,276.05,1388.0,271.2324,271.3699,271.0263,271.0263,1388.0
2023-10-06 13:20:00,276.25,276.57,276.24,276.41,1345.0,271.2226,271.5368,271.2128,271.3797,1345.0
2023-10-06 13:25:00,276.25,276.26,276.15,276.15,347.0,271.2226,271.2324,271.1244,271.1244,347.0
2023-10-06 13:30:00,276.28,276.55,276.14,276.55,1100.0,271.2521,271.5172,271.1146,271.5172,1100.0
2023-10-06 13:35:00,276.53,276.53,276.07,276.16,1631.0,271.4975,271.4975,271.0459,271.1343,1631.0
2023-10-06 13:40:00,276.16,276.22,276.05,276.13,523.0,271.1343,271.1932,271.0263,271.1048,523.0
2023-10-06 13:45:00,275.91,276.1,275.91,276.1,400.0,270.8888,271.0754,270.8888,271.0754,400.0
2023-10-06 13:50:00,275.93,276.03,275.91,275.99,924.0,270.9085,271.0066,270.8888,270.9674,924.0
2023-10-06 13:55:00,276.08,276.19,276.07,276.19,557.0,271.0557,271.1637,271.0459,271.1637,557.0
2023-10-06 14:00:00,276.11,276.11,275.93,276.05,894.0,271.0852,271.0852,270.9085,271.0263,894.0
2023-10-06 14:05:00,276.09,276.09,276.08,276.09,200.0,271.0655,271.0655,271.0557,271.0655,200.0
2023-10-06 14:10:00,276.08,276.12,275.87,275.87,1165.0,271.0557,271.095,270.8495,270.8495,1165.0
2023-10-06 14:15:00,276.04,276.04,275.87,275.87,1102.0,271.0165,271.0165,270.8495,270.8495,1102.0
2023-10-06 14:20:00,276.0,276.03,275.82,276.01,2125.0,270.9772,271.0066,270.8005,270.987,2125.0
2023-10-06 14:25:00,276.03,276.67,276.03,276.54,2065.0,271.0066,271.635,271.0066,271.5074,2065.0
2023-10-06 14:30:00,276.74,277.08,276.74,277.08,2190.0,271.7037,272.0375,271.7037,272.0375,2190.0
2023-10-06 14:35:00,277.13,277.21,277.11,277.12,443.0,272.0866,272.1652,272.067,272.0768,443.0
2023-10-06 14:40:00,277.08,277.37,277.08,277.36,2182.0,272.0375,272.3222,272.0375,272.3124,2182.0
2023-10-06 14:45:00,277.43,277.52,277.36,277.37,718.0,272.3812,272.4695,272.3124,272.3222,718.0
2023-10-06 14:50:00,277.32,277.59,277.28,277.59,1572.0,272.2732,272.5382,272.2339,272.5382,1572.0
2023-10-06 14:55:00,277.6,277.6,277.08,277.22,2921.0,272.5481,272.5481,272.0375,272.175,2921.0
2023-10-06 15:00:00,277.11,277.2,277.06,277.06,998.0,272.067,272.1553,272.0179,272.0179,998.0
2023-10-06 15:05:00,276.97,277.16,276.97,277.14,1041.0,271.9295,272.1161,271.9295,272.0964,1041.0
2023-10-06 15:10:00,277.11,277.19,277.02,277.19,1921.0,272.067,272.1455,271.9786,272.1455,1921.0
2023-10-06 15:15:00,277.31,277.31,277.08,277.13,1428.0,272.2633,272.2633,272.0375,272.0866,1428.0
2023-10-06 15:20:00,277.18,277.34,277.05,277.34,1715.0,272.1357,272.2928,272.0081,272.2928,1715.0
2023-10-06 15:25:00,277.37,277.37,277.37,277.37,125.0,272.3222,272.3222,272.3222,272.3222,125.0
2023-10-06 15:30:00,277.36,277.46,277.23,277.23,1431.0,272.3124,272.4106,272.1848,272.1848,1431.0
2023-10-06 15:35:00,277.29,277.29,277.19,277.29,500.0,272.2437,272.2437,272.1455,272.2437,500.0
2023-10-06 15:40:00,277.32,277.33,277.08,277.08,1529.0,272.2732,272.283,272.0375,272.0375,1529.0
2023-10-06 15:45:00,276.95,276.95,276.56,276.71,2464.0,271.9099,271.9099,271.527,271.6743,2464.0
2023-10-06 15:50:00,276.49,276.66,275.93,275.97,6141.0,271.4583,271.6252,270.9085,270.9477,6141.0
2023-10-06 15:55:00,275.92,276.24,275.88,276.21,21643.0,270.8986,271.2128,270.8594,271.1834,21643.0
2023-10-09 09:30:00,279.75,281.7,279.65,281.09,18406.0,274.6589,276.5734,274.5608,275.9745,18406.0
2023-10-09 09:35:00,280.59,282.78,280.41,282.55,9604.0,275.4836,277.6338,275.3069,277.408,9604.0
2023-10-09 09:40:00,282.56,283.37,281.97,283.37,8141.0,277.4178,278.2131,276.8385,278.2131,8141.0
2023-10-09 09:45:00,283.26,284.06,283.11,283.29,8563.0,278.1051,278.8905,277.9578,278.1345,8563.0
2023-10-09 09:50:00,283.24,284.07,283.24,284.07,7322.0,278.0854,278.9003,278.0854,278.9003,7322.0
2023-10-09 09:55:00,284.11,284.55,283.95,284.4,2924.0,278.9396,279.3716,278.7825,279.2243,2924.0
2023-10-09 10:00:00,284.12,284.68,284.12,284.23,3136.0,278.9494,279.4992,278.9494,279.0574,3136.0
2023-10-09 10:05:00,284.16,284.8,284.15,284.63,7387.0,278.9887,279.617,278.9789,279.4501,7387.0
2023-10-09 10:10:00,284.84,284.88,284.19,284.42,4871.0,279.6563,279.6956,279.0181,279.2439,4871.0
2023-10-09 10:15:00,284.31,284.53,284.28,284.52,2865.0,279.1359,279.3519,279.1065,279.3421,2865.0
2023-10-09 10:20:00,284.38,284.7,284.36,284.7,1380.0,279.2047,279.5189,279.185,279.5189,1380.0
2023-10-09 10:25:00,284.62,284.66,284.14,284.23,1748.0,279.4403,279.4796,278.969,279.0574,1748.0
2023-10-09 10:30:00,284.28,284.41,283.84,283.92,1400.0,279.1065,279.2341,278.6745,278.753,1400.0
2023-10-09 10:35:00,284.05,284.05,283.11,283.17,4000.0,278.8807,278.8807,277.9578,278.0167,4000.0
2023-10-09 10:40:00,283.11,283.12,282.82,282.97,3628.0,277.9578,277.9676,277.6731,277.8203,3628.0
2023-10-09 10:45:00,282.86,283.11,282.7,282.7,2777.0,277.7123,277.9578,277.5552,277.5552,2777.0
2023-10-09 10:50:00,282.57,282.8,282.57,282.8,1122.0,277.4276,277.6534,277.4276,277.6534,1122.0
2023-10-09 10:55:00,282.79,283.07,282.78,282.94,3418.0,277.6436,277.9185,277.6338,277.7909,3418.0
2023-10-09 11:00:00,282.77,282.9,282.65,282.9,915.0,277.624,277.7516,277.5062,277.7516,915.0
2023-10-09 11:05:00,282.96,283.12,282.79,282.92,2797.0,277.8105,277.9676,277.6436,277.7712,2797.0
2023-10-09 11:10:00,282.84,283.16,282.82,283.01,2608.0,277.6927,278.0069,277.6731,277.8596,2608.0
2023-10-09 11:15:00,283.01,283.18,282.92,283.17,3568.0,277.8596,278.0265,277.7712,278.0167,3568.0
2023-10-09 11:20:00,283.2,283.42,283.06,283.14,2902.0,278.0461,278.2621,277.9087,277.9872,2902.0
2023-10-09 11:25:00,283.14,283.68,283.14,283.65,4100.0,277.9872,278.5174,277.9872,278.488,4100.0
2023-10-09 11:30:00,283.55,284.35,283.44,284.31,9650.0,278.3898,279.1752,278.2818,279.1359,9650.0
2023-10-09 11:35:00,284.31,284.47,284.14,284.26,4798.0,279.1359,279.293,278.969,279.0869,4798.0
2023-10-09 11:40:00,284.26,284.35,284.13,284.35,1637.0,279.0869,279.1752,278.9592,279.1752,1637.0
2023-10-09 11:45:00,284.36,284.6,284.14,284.6,2000.0,279.185,279.4207,278.969,279.4207,2000.0
2023-10-09 11:50:00,284.75,284.87,284.64,284.64,2339.0,279.5679,279.6858,279.4599,279.4599,2339.0
2023-10-09 11:55:00,284.64,285.05,284.64,285.0,2850.0,279.4599,279.8625,279.4599,279.8134,2850.0
2023-10-09 12:00:00,284.94,284.94,284.81,284.92,1125.0,279.7545,279.7545,279.6268,279.7348,1125.0
2023-10-09 12:05:00,285.02,285.36,284.94,285.36,2410.0,279.833,280.1668,279.7545,280.1668,2410.0
2023-10-09 12:10:00,285.31,285.62,285.31,285.49,2075.0,280.1178,280.4221,280.1178,280.2945,2075.0
2023-10-09 12:15:00,285.59,285.71,285.32,285.32,5779.0,280.3927,280.5105,280.1276,280.1276,5779.0
2023-10-09 12:20:00,285.4,285.55,285.39,285.55,1113.0,280.2061,280.3534,280.1963,280.3534,1113.0
2023-10-09 12:25:00,285.46,285.47,285.44,285.44,400.0,280.265,280.2748,280.2454,280.2454,400.0
2023-10-09 12:30:00,285.46,285.55,285.34,285.43,3260.0,280.265,280.3534,280.1472,280.2356,3260.0
2023-10-09 12:35:00,285.26,285.26,285.09,285.09,1148.0,280.0687,280.0687,279.9018,279.9018,1148.0
2023-10-09 12:40:00,285.04,285.04,284.92,284.92,502.0,279.8527,279.8527,279.7348,279.7348,502.0
2023-10-09 12:45:00,284.96,285.26,284.89,285.26,1381.0,279.7741,280.0687,279.7054,280.0687,1381.0
2023-10-09 12:50:00,285.29,285.29,285.11,285.11,1327.0,280.0981,280.0981,279.9214,279.9214,1327.0
2023-10-09 12:55:00,285.26,285.34,285.16,285.31,1663.0,280.0687,280.1472,279.9705,280.1178,1663.0
2023-10-09 13:00:00,285.38,285.47,285.25,285.25,1903.0,280.1865,280.2748,280.0588,280.0588,1903.0
2023-10-09 13:05:00,285.34,285.46,285.34,285.43,1294.0,280.1472,280.265,280.1472,280.2356,1294.0
2023-10-09 13:10:00,285.44,285.44,285.27,285.39,8320.0,280.2454,280.2454,280.0785,280.1963,8320.0
2023-10-09 13:15:00,285.52,285.71,285.52,285.68,2417.0,280.3239,280.5105,280.3239,280.481,2417.0
2023-10-09 13:20:00,285.77,285.77,285.35,285.35,2914.0,280.5694,280.5694,280.157,280.157,2914.0
2023-10-09 13:25:00,285.25,285.61,285.25,285.61,762.0,280.0588,280.4123,280.0588,280.4123,762.0
2023-10-09 13:30:00,285.68,285.81,285.62,285.73,2499.0,280.481,280.6087,280.4221,280.5301,2499.0
2023-10-09 13:35:00,285.73,286.02,285.73,285.92,2123.0,280.5301,280.8148,280.5301,280.7166,2123.0
2023-10-09 13:40:00,285.96,286.27,285.79,286.27,3458.0,280.7559,281.0603,280.589,281.0603,3458.0
2023-10-09 13:45:00,286.51,286.58,286.31,286.4,2308.0,281.2959,281.3646,281.0996,281.1879,2308.0
2023-10-09 13:50:00,286.42,286.62,286.36,286.57,1180.0,281.2075,281.4039,281.1486,281.3548,1180.0
2023-10-09 13:55:00,286.56,286.59,286.34,286.59,3403.0,281.345,281.3745,281.129,281.3745,3403.0
2023-10-09 14:00:00,286.45,286.58,286.44,286.56,2116.0,281.237,281.3646,281.2272,281.345,2116.0
2023-10-09 14:05:00,286.65,286.79,286.65,286.65,2599.0,281.4334,281.5708,281.4334,281.4334,2599.0
2023-10-09 14:10:00,286.7,286.73,286.6,286.61,1320.0,281.4825,281.5119,281.3843,281.3941,1320.0
2023-10-09 14:15:00,286.64,286.81,286.64,286.72,1315.0,281.4235,281.5905,281.4235,281.5021,1315.0
2023-10-09 14:20:00,286.66,286.69,286.61,286.61,601.0,281.4432,281.4726,281.3941,281.3941,601.0
2023-10-09 14:25:00,286.59,286.65,286.49,286.58,2180.0,281.3745,281.4334,281.2763,281.3646,2180.0
2023-10-09 14:30:00,286.61,286.72,286.48,286.58,4136.0,281.3941,281.5021,281.2665,281.3646,4136.0
2023-10-09 14:35:00,286.58,286.72,286.36,286.72,2134.0,281.3646,281.5021,281.1486,281.5021,2134.0
2023-10-09 14:40:00,286.66,286.98,286.66,286.98,1129.0,281.4432,281.7574,281.4432,281.7574,1129.0
2023-10-09 14:45:00,286.93,287.04,286.81,286.92,1997.0,281.7083,281.8163,281.5905,281.6985,1997.0
2023-10-09 14:50:00,286.92,286.92,286.45,286.47,2371.0,281.6985,281.6985,281.237,281.2566,2371.0
2023-10-09 14:55:00,286.57,286.64,286.26,286.48,3503.0,281.3548,281.4235,281.0505,281.2665,3503.0
2023-10-09 15:00:00,286.33,286.36,286.1,286.26,7052.0,281.1192,281.1486,280.8934,281.0505,7052.0
2023-10-09 15:05:00,286.26,286.41,286.26,286.27,5707.0,281.0505,281.1977,281.0505,281.0603,5707.0
2023-10-09 15:10:00,286.3,286.42,286.28,286.28,1900.0,281.0897,281.2075,281.0701,281.0701,1900.0
2023-10-09 15:15:00,286.24,286.63,286.24,286.61,2793.0,281.0308,281.4137,281.0308,281.3941,2793.0
2023-10-09 15:20:00,286.52,286.74,286.49,286.73,2852.0,281.3057,281.5217,281.2763,281.5119,2852.0
2023-10-09 15:25:00,286.73,286.82,286.64,286.68,2355.0,281.5119,281.6003,281.4235,281.4628,2355.0
2023-10-09 15:30:00,286.7,286.7,286.45,286.45,2761.0,281.4825,281.4825,281.237,281.237,2761.0
2023-10-09 15:35:00,286.45,286.54,286.35,286.54,4445.0,281.237,281.3254,281.1388,281.3254,4445.0
2023-10-09 15:40:00,286.47,286.6,286.34,286.35,4471.0,281.2566,281.3843,281.129,281.1388,4471.0
2023-10-09 15:45:00,286.29,286.32,286.05,286.32,6641.0,281.0799,281.1094,280.8443,281.1094,6641.0
2023-10-09 15:50:00,286.26,286.33,286.08,286.21,17641.0,281.0505,281.1192,280.8737,281.0014,17641.0
2023-10-09 15:55:00,286.29,286.51,286.22,286.3,41939.0,281.0799,281.2959,281.0112,281.0897,41939.0
2023-10-10 09:30:00,286.18,286.7,286.18,286.69,8489.0,280.9719,281.4825,280.9719,281.4726,8489.0
2023-10-10 09:35:00,286.21,286.21,286.21,286.21,100.0,281.0014,281.0014,281.0014,281.0014,100.0
2023-10-10 09:40:00,286.36,286.71,286.36,286.71,554.0,281.1486,281.4923,281.1486,281.4923,554.0
2023-10-10 09:45:00,286.54,286.54,286.23,286.23,700.0,281.3254,281.3254,281.021,281.021,700.0
2023-10-10 09:50:00,286.21,286.41,286.08,286.09,952.0,281.0014,281.1977,280.8737,280.8836,952.0
2023-10-10 09:55:00,286.22,286.24,286.18,286.19,340.0,281.0112,281.0308,280.9719,280.9817,340.0
2023-10-10 10:00:00,286.3,286.64,286.08,286.13,3304.0,281.0897,281.4235,280.8737,280.9228,3304.0
2023-10-10 10:05:00,286.29,286.51,286.13,286.17,3113.0,281.0799,281.2959,280.9228,280.9621,3113.0
2023-10-10 10:10:00,286.17,286.63,285.91,286.63,2462.0,280.9621,281.4137,280.7068,281.4137,2462.0
2023-10-10 10:15:00,286.81,287.0,286.73,286.93,2451.0,281.5905,281.777,281.5119,281.7083,2451.0
2023-10-10 10:20:00,287.21,287.21,286.43,286.43,1445.0,281.9832,281.9832,281.2174,281.2174,1445.0
2023-10-10 10:25:00,286.46,287.12,286.46,287.12,1758.0,281.2468,281.8948,281.2468,281.8948,1758.0
2023-10-10 10:30:00,286.86,286.96,286.77,286.77,980.0,281.6395,281.7377,281.5512,281.5512,980.0
2023-10-10 10:35:00,286.75,287.11,286.75,286.89,2570.0,281.5315,281.885,281.5315,281.669,2570.0
2023-10-10 10:40:00,286.78,286.79,286.47,286.47,1200.0,281.561,281.5708,281.2566,281.2566,1200.0
2023-10-10 10:45:00,286.35,286.35,286.25,286.3,700.0,281.1388,281.1388,281.0406,281.0897,700.0
2023-10-10 10:50:00,286.26,286.29,285.96,285.96,2140.0,281.0505,281.0799,280.7559,280.7559,2140.0
2023-10-10 10:55:00,285.81,285.88,285.39,285.7,1537.0,280.6087,280.6774,280.1963,280.5007,1537.0
2023-10-10 11:00:00,285.62,286.13,285.4,286.12,3422.0,280.4221,280.9228,280.2061,280.913,3422.0
2023-10-10 11:05:00,286.24,287.04,286.24,286.65,3297.0,281.0308,281.8163,281.0308,281.4334,3297.0
2023-10-10 11:10:00,286.66,286.66,286.21,286.33,1046.0,281.4432,281.4432,281.0014,281.1192,1046.0
2023-10-10 11:15:00,286.33,286.59,286.33,286.53,1700.0,281.1192,281.3745,281.1192,281.3155,1700.0
2023-10-10 11:20:00,286.54,286.88,286.53,286.88,695.0,281.3254,281.6592,281.3155,281.6592,695.0
2023-10-10 11:25:00,286.88,286.88,286.64,286.83,1339.0,281.6592,281.6592,281.4235,281.6101,1339.0
2023-10-10 11:30:00,286.74,287.0,286.71,286.8,1937.0,281.5217,281.777,281.4923,281.5806,1937.0
2023-10-10 11:35:00,286.84,287.06,286.65,287.06,1000.0,281.6199,281.8359,281.4334,281.8359,1000.0
2023-10-10 11:40:00,286.97,287.18,286.93,287.06,1384.0,281.7475,281.9537,281.7083,281.8359,1384.0
2023-10-10 11:45:00,287.07,287.15,287.05,287.15,575.0,281.8457,281.9243,281.8261,281.9243,575.0
2023-10-10 11:50:00,287.06,287.08,286.97,287.0,2687.0,281.8359,281.8555,281.7475,281.777,2687.0
2023-10-10 11:55:00,286.96,287.44,286.93,287.41,1292.0,281.7377,282.209,281.7083,282.1795,1292.0
2023-10-10 12:00:00,287.45,287.64,287.24,287.24,2649.0,282.2188,282.4053,282.0126,282.0126,2649.0
2023-10-10 12:05:00,287.36,287.36,287.36,287.36,400.0,282.1304,282.1304,282.1304,282.1304,400.0
2023-10-10 12:10:00,287.28,287.51,287.28,287.29,2370.0,282.0519,282.2777,282.0519,282.0617,2370.0
2023-10-10 12:15:00,287.33,287.33,287.33,287.33,200.0,282.101,282.101,282.101,282.101,200.0
2023-10-10 12:20:00,287.41,287.58,287.33,287.48,2319.0,282.1795,282.3464,282.101,282.2483,2319.0
2023-10-10 12:25:00,287.38,287.58,287.38,287.5,953.0,282.1501,282.3464,282.1501,282.2679,953.0
2023-10-10 12:30:00,287.43,287.51,287.27,287.37,2733.0,282.1992,282.2777,282.0421,282.1403,2733.0
2023-10-10 12:35:00,287.26,287.26,287.05,287.05,752.0,282.0323,282.0323,281.8261,281.8261,752.0
2023-10-10 12:40:00,287.06,287.27,287.04,287.15,5910.0,281.8359,282.0421,281.8163,281.9243,5910.0
2023-10-10 12:45:00,287.32,287.47,287.06,287.14,2495.0,282.0912,282.2384,281.8359,281.9144,2495.0
2023-10-10 12:50:00,287.11,287.3,287.11,287.23,902.0,281.885,282.0715,281.885,282.0028,902.0
2023-10-10 12:55:00,287.3,287.3,287.2,287.2,200.0,282.0715,282.0715,281.9734,281.9734,200.0
2023-10-10 13:00:00,287.21,287.29,286.95,286.95,1452.0,281.9832,282.0617,281.7279,281.7279,1452.0
2023-10-10 13:05:00,286.63,286.68,286.3,286.3,1720.0,281.4137,281.4628,281.0897,281.0897,1720.0
2023-10-10 13:10:00,286.28,286.28,286.03,286.05,551.0,281.0701,281.0701,280.8246,280.8443,551.0
2023-10-10 13:15:00,285.9,286.15,285.9,286.05,1933.0,280.697,280.9425,280.697,280.8443,1933.0
2023-10-10 13:20:00,286.17,286.32,285.73,285.91,1515.0,280.9621,281.1094,280.5301,280.7068,1515.0
2023-10-10 13:25:00,285.73,285.73,285.54,285.6,500.0,280.5301,280.5301,280.3436,280.4025,500.0
2023-10-10 13:30:00,285.54,285.6,285.27,285.6,1507.0,280.3436,280.4025,280.0785,280.4025,1507.0
2023-10-10 13:35:00,285.42,285.48,285.22,285.37,1800.0,280.2257,280.2847,280.0294,280.1767,1800.0
2023-10-10 13:40:00,285.45,285.62,285.45,285.62,2002.0,280.2552,280.4221,280.2552,280.4221,2002.0
2023-10-10 13:45:00,285.51,285.65,285.5,285.61,2210.0,280.3141,280.4516,280.3043,280.4123,2210.0
2023-10-10 13:50:00,285.61,285.61,285.23,285.41,2512.0,280.4123,280.4123,280.0392,280.2159,2512.0
2023-10-10 13:55:00,285.51,285.76,285.44,285.48,3014.0,280.3141,280.5596,280.2454,280.2847,3014.0
2023-10-10 14:00:00,285.48,285.57,285.23,285.41,4040.0,280.2847,280.373,280.0392,280.2159,4040.0
2023-10-10 14:05:00,285.39,285.39,285.15,285.15,2158.0,280.1963,280.1963,279.9607,279.9607,2158.0
2023-10-10 14:10:00,285.2,285.2,284.87,284.97,1200.0,280.0098,280.0098,279.6858,279.7839,1200.0
2023-10-10 14:15:00,284.76,285.21,284.76,285.21,3005.0,279.5778,280.0196,279.5778,280.0196,3005.0
2023-10-10 14:20:00,285.28,285.36,284.95,284.95,1601.0,280.0883,280.1668,279.7643,279.7643,1601.0
2023-10-10 14:25:00,284.89,285.15,284.84,284.94,3361.0,279.7054,279.9607,279.6563,279.7545,3361.0
2023-10-10 14:30:00,284.8,284.8,284.61,284.69,2114.0,279.617,279.617,279.4305,279.509,2114.0
2023-10-10 14:35:00,284.69,284.72,284.15,284.55,3112.0,279.509,279.5385,278.9789,279.3716,3112.0
2023-10-10 14:40:00,284.6,284.6,284.45,284.54,2113.0,279.4207,279.4207,279.2734,279.3618,2113.0
2023-10-10 14:45:00,284.54,284.7,284.52,284.57,3820.0,279.3618,279.5189,279.3421,279.3912,3820.0
2023-10-10 14:50:00,284.57,284.58,284.45,284.45,400.0,279.3912,279.401,279.2734,279.2734,400.0
2023-10-10 14:55:00,284.2,284.2,283.84,283.84,2087.0,279.028,279.028,278.6745,278.6745,2087.0
2023-10-10 15:00:00,283.94,284.24,283.88,284.14,3700.0,278.7727,279.0672,278.7138,278.969,3700.0
2023-10-10 15:05:00,284.17,284.53,284.1,284.47,5082.0,278.9985,279.3519,278.9298,279.293,5082.0
2023-10-10 15:10:00,284.53,284.8,284.5,284.51,2945.0,279.3519,279.617,279.3225,279.3323,2945.0
2023-10-10 15:15:00,284.57,284.98,284.5,284.87,2921.0,279.3912,279.7938,279.3225,279.6858,2921.0
2023-10-10 15:20:00,284.98,284.98,284.68,284.68,3481.0,279.7938,279.7938,279.4992,279.4992,3481.0
2023-10-10 15:25:00,284.73,284.98,284.59,284.66,3630.0,279.5483,279.7938,279.4109,279.4796,3630.0
2023-10-10 15:30:00,284.6,284.78,284.59,284.78,3312.0,279.4207,279.5974,279.4109,279.5974,3312.0
2023-10-10 15:35:00,284.64,284.86,284.6,284.75,7405.0,279.4599,279.6759,279.4207,279.5679,7405.0
2023-10-10 15:40:00,284.76,284.87,284.62,284.76,4023.0,279.5778,279.6858,279.4403,279.5778,4023.0
2023-10-10 15:45:00,284.62,284.88,284.52,284.88,6543.0,279.4403,279.6956,279.3421,279.6956,6543.0
2023-10-10 15:50:00,284.92,284.96,284.59,284.72,14633.0,279.7348,279.7741,279.4109,279.5385,14633.0
2023-10-10 15:55:00,284.76,285.16,284.65,285.05,32710.0,279.5778,279.9705,279.4698,279.8625,32710.0
2023-10-11 09:30:00,285.35,286.59,285.17,285.17,10665.0,280.157,281.3745,279.9803,279.9803,10665.0
2023-10-11 09:35:00,285.75,286.39,285.22,285.22,7880.0,280.5497,281.1781,280.0294,280.0294,7880.0
2023-10-11 09:40:00,285.36,285.39,284.7,285.22,1691.0,280.1668,280.1963,279.5189,280.0294,1691.0
2023-10-11 09:45:00,284.31,285.49,284.31,285.49,800.0,279.1359,280.2945,279.1359,280.2945,800.0
2023-10-11 09:50:00,285.55,285.83,284.82,284.87,1318.0,280.3534,280.6283,279.6367,279.6858,1318.0
2023-10-11 09:55:00,284.8,285.02,284.22,284.55,4068.0,279.617,279.833,279.0476,279.3716,4068.0
2023-10-11 10:00:00,284.64,284.96,284.64,284.73,1204.0,279.4599,279.7741,279.4599,279.5483,1204.0
2023-10-11 10:05:00,284.87,285.3,284.71,284.95,877.0,279.6858,280.1079,279.5287,279.7643,877.0
2023-10-11 10:10:00,284.92,284.92,284.59,284.92,900.0,279.7348,279.7348,279.4109,279.7348,900.0
2023-10-11 10:15:00,284.6,284.92,284.58,284.58,700.0,279.4207,279.7348,279.401,279.401,700.0
2023-10-11 10:20:00,284.49,284.64,284.34,284.6,897.0,279.3127,279.4599,279.1654,279.4207,897.0
2023-10-11 10:25:00,284.57,284.64,284.57,284.64,300.0,279.3912,279.4599,279.3912,279.4599,300.0
2023-10-11 10:30:00,284.73,285.39,284.73,285.39,4859.0,279.5483,280.1963,279.5483,280.1963,4859.0
2023-10-11 10:35:00,285.33,285.55,285.32,285.43,2200.0,280.1374,280.3534,280.1276,280.2356,2200.0
2023-10-11 10:40:00,285.38,285.46,284.51,284.88,2920.0,280.1865,280.265,279.3323,279.6956,2920.0
2023-10-11 10:45:00,284.8,284.87,284.62,284.78,900.0,279.617,279.6858,279.4403,279.5974,900.0
2023-10-11 10:50:00,284.95,285.25,284.82,285.03,2108.0,279.7643,280.0588,279.6367,279.8428,2108.0
2023-10-11 10:55:00,284.99,285.1,284.87,284.87,850.0,279.8036,279.9116,279.6858,279.6858,850.0
2023-10-11 11:00:00,284.94,284.94,284.76,284.76,506.0,279.7545,279.7545,279.5778,279.5778,506.0
2023-10-11 11:05:00,284.75,284.86,284.6,284.84,905.0,279.5679,279.6759,279.4207,279.6563,905.0
2023-10-11 11:10:00,284.61,285.03,284.61,284.94,2133.0,279.4305,279.8428,279.4305,279.7545,2133.0
2023-10-11 11:15:00,285.04,285.13,284.79,284.81,1340.0,279.8527,279.941,279.6072,279.6268,1340.0
2023-10-11 11:20:00,284.79,284.89,284.73,284.75,1642.0,279.6072,279.7054,279.5483,279.5679,1642.0
2023-10-11 11:25:00,284.72,284.74,284.59,284.65,750.0,279.5385,279.5581,279.4109,279.4698,750.0
2023-10-11 11:30:00,284.82,284.96,284.71,284.95,3805.0,279.6367,279.7741,279.5287,279.7643,3805.0
2023-10-11 11:35:00,284.99,285.45,284.99,285.45,3100.0,279.8036,280.2552,279.8036,280.2552,3100.0
2023-10-11 11:40:00,285.14,285.33,285.14,285.33,200.0,279.9508,280.1374,279.9508,280.1374,200.0
2023-10-11 11:45:00,285.31,285.76,285.31,285.69,2312.0,280.1178,280.5596,280.1178,280.4908,2312.0
2023-10-11 11:50:00,285.7,286.16,285.7,286.16,6977.0,280.5007,280.9523,280.5007,280.9523,6977.0
2023-10-11 11:55:00,286.28,286.28,285.99,285.99,926.0,281.0701,281.0701,280.7854,280.7854,926.0
2023-10-11 12:00:00,286.13,286.13,285.83,285.94,1530.0,280.9228,280.9228,280.6283,280.7363,1530.0
2023-10-11 12:05:00,285.87,286.19,285.87,286.09,1104.0,280.6676,280.9817,280.6676,280.8836,1104.0
2023-10-11 12:10:00,285.93,286.23,285.93,286.0,500.0,280.7265,281.021,280.7265,280.7952,500.0
2023-10-11 12:15:00,285.91,285.94,285.57,285.57,2556.0,280.7068,280.7363,280.373,280.373,2556.0
2023-10-11 12:20:00,285.39,285.64,285.38,285.5,3287.0,280.1963,280.4417,280.1865,280.3043,3287.0
2023-10-11 12:25:00,285.3,285.61,285.29,285.61,800.0,280.1079,280.4123,280.0981,280.4123,800.0
2023-10-11 12:30:00,285.51,285.64,285.42,285.62,1109.0,280.3141,280.4417,280.2257,280.4221,1109.0
2023-10-11 12:35:00,285.5,285.85,285.5,285.72,600.0,280.3043,280.6479,280.3043,280.5203,600.0
2023-10-11 12:40:00,285.82,286.01,285.51,285.69,1998.0,280.6185,280.805,280.3141,280.4908,1998.0
2023-10-11 12:45:00,285.71,285.8,285.5,285.5,1000.0,280.5105,280.5988,280.3043,280.3043,1000.0
2023-10-11 12:50:00,285.58,285.58,285.32,285.43,1590.0,280.3828,280.3828,280.1276,280.2356,1590.0
2023-10-11 12:55:00,285.22,285.53,285.22,285.48,1211.0,280.0294,280.3337,280.0294,280.2847,1211.0
2023-10-11 13:00:00,285.42,285.44,285.12,285.12,899.0,280.2257,280.2454,279.9312,279.9312,899.0
2023-10-11 13:05:00,285.22,285.6,285.21,285.46,1432.0,280.0294,280.4025,280.0196,280.265,1432.0
2023-10-11 13:10:00,285.64,285.66,285.51,285.51,550.0,280.4417,280.4614,280.3141,280.3141,550.0
2023-10-11 13:15:00,285.65,285.66,285.31,285.62,1814.0,280.4516,280.4614,280.1178,280.4221,1814.0
2023-10-11 13:20:00,285.64,285.79,285.64,285.79,2947.0,280.4417,280.589,280.4417,280.589,2947.0
2023-10-11 13:25:00,285.96,286.08,285.82,285.97,820.0,280.7559,280.8737,280.6185,280.7657,820.0
2023-10-11 13:30:00,285.78,285.98,285.59,285.98,2302.0,280.5792,280.7756,280.3927,280.7756,2302.0
2023-10-11 13:35:00,285.99,286.18,285.93,286.01,4671.0,280.7854,280.9719,280.7265,280.805,4671.0
2023-10-11 13:40:00,285.92,286.05,285.85,285.88,3233.0,280.7166,280.8443,280.6479,280.6774,3233.0
2023-10-11 13:45:00,285.72,285.72,285.51,285.51,675.0,280.5203,280.5203,280.3141,280.3141,675.0
2023-10-11 13:50:00,285.39,285.74,285.36,285.65,1272.0,280.1963,280.5399,280.1668,280.4516,1272.0
2023-10-11 13:55:00,285.65,285.83,285.64,285.68,900.0,280.4516,280.6283,280.4417,280.481,900.0
2023-10-11 14:00:00,285.8,285.95,285.66,285.66,817.0,280.5988,280.7461,280.4614,280.4614,817.0
2023-10-11 14:05:00,285.68,285.97,285.66,285.97,1800.0,280.481,280.7657,280.4614,280.7657,1800.0
2023-10-11 14:10:00,285.84,285.92,285.62,285.65,2303.0,280.6381,280.7166,280.4221,280.4516,2303.0
2023-10-11 14:15:00,285.49,286.01,285.49,285.94,1200.0,280.2945,280.805,280.2945,280.7363,1200.0
2023-10-11 14:20:00,286.03,286.04,285.58,285.92,2170.0,280.8246,280.8345,280.3828,280.7166,2170.0
2023-10-11 14:25:00,286.13,286.17,285.83,285.83,898.0,280.9228,280.9621,280.6283,280.6283,898.0
2023-10-11 14:30:00,285.71,285.99,285.65,285.86,2762.0,280.5105,280.7854,280.4516,280.6577,2762.0
2023-10-11 14:35:00,285.92,286.08,285.83,285.83,1796.0,280.7166,280.8737,280.6283,280.6283,1796.0
2023-10-11 14:40:00,285.88,286.03,285.88,285.94,300.0,280.6774,280.8246,280.6774,280.7363,300.0
2023-10-11 14:45:00,285.97,286.29,285.93,286.03,1200.0,280.7657,281.0799,280.7265,280.8246,1200.0
2023-10-11 14:50:00,286.11,286.17,286.11,286.17,404.0,280.9032,280.9621,280.9032,280.9621,404.0
2023-10-11 14:55:00,286.19,286.25,285.98,286.25,2108.0,280.9817,281.0406,280.7756,281.0406,2108.0
2023-10-11 15:00:00,286.31,286.63,286.31,286.63,1352.0,281.0996,281.4137,281.0996,281.4137,1352.0
2023-10-11 15:05:00,286.62,286.68,286.4,286.68,2175.0,281.4039,281.4628,281.1879,281.4628,2175.0
2023-10-11 15:10:00,286.73,286.78,286.7,286.7,628.0,281.5119,281.561,281.4825,281.4825,628.0
2023-10-11 15:15:00,286.61,286.9,286.59,286.8,1709.0,281.3941,281.6788,281.3745,281.5806,1709.0
2023-10-11 15:20:00,286.79,286.81,286.59,286.81,4234.0,281.5708,281.5905,281.3745,281.5905,4234.0
2023-10-11 15:25:00,286.87,286.96,286.67,286.73,3072.0,281.6494,281.7377,281.453,281.5119,3072.0
2023-10-11 15:30:00,286.61,286.73,286.44,286.56,2685.0,281.3941,281.5119,281.2272,281.345,2685.0
2023-10-11 15:35:00,286.42,286.92,286.38,286.92,2626.0,281.2075,281.6985,281.1683,281.6985,2626.0
2023-10-11 15:40:00,286.91,287.19,286.91,287.12,1669.0,281.6886,281.9635,281.6886,281.8948,1669.0
2023-10-11 15:45:00,287.01,287.26,287.01,287.05,5803.0,281.7868,282.0323,281.7868,281.8261,5803.0
2023-10-11 15:50:00,287.14,287.32,287.08,287.23,7378.0,281.9144,282.0912,281.8555,282.0028,7378.0
2023-10-11 15:55:00,287.25,287.68,287.08,287.5,27848.0,282.0224,282.4446,281.8555,282.2679,27848.0
2023-10-12 09:30:00,288.63,288.74,287.73,287.73,6921.0,283.3773,283.4853,282.4937,282.4937,6921.0
2023-10-12 09:35:00,289.13,289.13,288.16,288.79,841.0,283.8682,283.8682,282.9159,283.5344,841.0
2023-10-12 09:40:00,289.16,290.56,289.12,290.56,2184.0,283.8977,285.2722,283.8584,285.2722,2184.0
2023-10-12 09:45:00,290.17,290.33,289.87,290.26,3969.0,284.8893,285.0464,284.5948,284.9777,3969.0
2023-10-12 09:50:00,289.63,289.76,289.09,289.09,1894.0,284.3591,284.4868,283.829,283.829,1894.0
2023-10-12 09:55:00,289.07,289.45,288.83,289.06,3688.0,283.8093,284.1824,283.5737,283.7995,3688.0
2023-10-12 10:00:00,289.08,289.08,289.02,289.07,600.0,283.8191,283.8191,283.7602,283.8093,600.0
2023-10-12 10:05:00,289.05,289.09,288.27,288.29,1526.0,283.7897,283.829,283.0239,283.0435,1526.0
2023-10-12 10:10:00,288.66,288.71,288.38,288.58,1100.0,283.4068,283.4559,283.1319,283.3282,1100.0
2023-10-12 10:15:00,288.77,289.25,288.7,289.25,1212.0,283.5148,283.986,283.4461,283.986,1212.0
2023-10-12 10:20:00,289.42,289.74,289.42,289.74,1200.0,284.153,284.4671,284.153,284.4671,1200.0
2023-10-12 10:25:00,289.53,290.02,289.52,289.63,2298.0,284.261,284.742,284.2511,284.3591,2298.0
2023-10-12 10:30:00,289.55,289.68,289.3,289.3,2509.0,284.2806,284.4082,284.0351,284.0351,2509.0
2023-10-12 10:35:00,289.34,289.63,289.34,289.53,3606.0,284.0744,284.3591,284.0744,284.261,3606.0
2023-10-12 10:40:00,289.4,289.66,289.23,289.29,3388.0,284.1333,284.3886,283.9664,284.0253,3388.0
2023-10-12 10:45:00,289.19,289.8,289.13,289.8,2425.0,283.9271,284.526,283.8682,284.526,2425.0
2023-10-12 10:50:00,289.81,290.05,289.81,290.02,1200.0,284.5359,284.7715,284.5359,284.742,1200.0
2023-10-12 10:55:00,290.29,290.29,289.93,290.04,3204.0,285.0071,285.0071,284.6537,284.7617,3204.0
2023-10-12 11:00:00,290.0,290.24,289.97,290.07,4913.0,284.7224,284.958,284.6929,284.7911,4913.0
2023-10-12 11:05:00,290.1,290.15,289.98,290.13,934.0,284.8206,284.8697,284.7028,284.85,934.0
2023-10-12 11:10:00,290.19,290.83,290.18,290.54,5874.0,284.9089,285.5373,284.8991,285.2526,5874.0
2023-10-12 11:15:00,290.54,290.64,290.34,290.42,1300.0,285.2526,285.3508,285.0562,285.1348,1300.0
2023-10-12 11:20:00,290.34,290.44,290.01,290.01,5781.0,285.0562,285.1544,284.7322,284.7322,5781.0
2023-10-12 11:25:00,290.02,290.34,289.87,290.33,1851.0,284.742,285.0562,284.5948,285.0464,1851.0
2023-10-12 11:30:00,290.25,290.62,290.24,290.57,5054.0,284.9678,285.3311,284.958,285.282,5054.0
2023-10-12 11:35:00,290.59,290.59,290.17,290.17,1100.0,285.3017,285.3017,284.8893,284.8893,1100.0
2023-10-12 11:40:00,290.23,290.23,290.0,290.0,1501.0,284.9482,284.9482,284.7224,284.7224,1501.0
2023-10-12 11:45:00,290.04,290.06,289.87,290.06,1610.0,284.7617,284.7813,284.5948,284.7813,1610.0
2023-10-12 11:50:00,290.0,290.07,289.96,290.07,1100.0,284.7224,284.7911,284.6831,284.7911,1100.0
2023-10-12 11:55:00,290.03,290.19,289.99,290.19,1846.0,284.7519,284.9089,284.7126,284.9089,1846.0
2023-10-12 12:00:00,290.16,290.16,290.02,290.02,805.0,284.8795,284.8795,284.742,284.742,805.0
2023-10-12 12:05:00,289.94,290.25,289.94,290.25,2513.0,284.6635,284.9678,284.6635,284.9678,2513.0
2023-10-12 12:10:00,290.12,290.41,290.04,290.39,2010.0,284.8402,285.1249,284.7617,285.1053,2010.0
2023-10-12 12:15:00,290.41,290.48,290.23,290.38,1134.0,285.1249,285.1937,284.9482,285.0955,1134.0
2023-10-12 12:20:00,290.27,290.65,290.17,290.56,1900.0,284.9875,285.3606,284.8893,285.2722,1900.0
2023-10-12 12:25:00,290.49,290.85,290.49,290.85,2409.0,285.2035,285.5569,285.2035,285.5569,2409.0
2023-10-12 12:30:00,290.67,290.67,290.35,290.35,1168.0,285.3802,285.3802,285.066,285.066,1168.0
2023-10-12 12:35:00,290.42,290.42,290.18,290.26,1224.0,285.1348,285.1348,284.8991,284.9777,1224.0
2023-10-12 12:40:00,290.31,290.83,290.3,290.82,1200.0,285.0268,285.5373,285.0169,285.5275,1200.0
2023-10-12 12:45:00,290.9,291.16,290.89,291.09,2375.0,285.606,285.8613,285.5962,285.7926,2375.0
2023-10-12 12:50:00,291.09,291.09,290.8,290.87,1378.0,285.7926,285.7926,285.5078,285.5766,1378.0
2023-10-12 12:55:00,290.87,290.87,290.39,290.59,1932.0,285.5766,285.5766,285.1053,285.3017,1932.0
2023-10-12 13:00:00,290.69,290.69,289.76,289.96,1600.0,285.3998,285.3998,284.4868,284.6831,1600.0
2023-10-12 13:05:00,289.98,290.14,289.7,289.7,8413.0,284.7028,284.8599,284.4279,284.4279,8413.0
2023-10-12 13:10:00,289.61,289.61,289.17,289.17,600.0,284.3395,284.3395,283.9075,283.9075,600.0
2023-10-12 13:15:00,288.95,289.14,288.43,288.75,2876.0,283.6915,283.878,283.181,283.4951,2876.0
2023-10-12 13:20:00,288.87,288.93,288.76,288.87,600.0,283.613,283.6719,283.505,283.613,600.0
2023-10-12 13:25:00,288.65,288.65,288.41,288.46,1101.0,283.397,283.397,283.1613,283.2104,1101.0
2023-10-12 13:30:00,288.41,288.41,288.25,288.25,900.0,283.1613,283.1613,283.0042,283.0042,900.0
2023-10-12 13:35:00,288.06,288.22,287.97,288.1,1100.0,282.8177,282.9748,282.7293,282.857,1100.0
2023-10-12 13:40:00,288.03,288.03,287.68,287.68,1862.0,282.7883,282.7883,282.4446,282.4446,1862.0
2023-10-12 13:45:00,287.73,288.25,287.72,288.25,2645.0,282.4937,283.0042,282.4839,283.0042,2645.0
2023-10-12 13:50:00,288.31,288.35,288.15,288.19,3469.0,283.0632,283.1024,282.9061,282.9453,3469.0
2023-10-12 13:55:00,288.19,288.2,287.85,287.87,2514.0,282.9453,282.9552,282.6115,282.6312,2514.0
2023-10-12 14:00:00,287.81,287.81,287.47,287.48,3700.0,282.5723,282.5723,282.2384,282.2483,3700.0
2023-10-12 14:05:00,287.4,287.44,287.06,287.14,1411.0,282.1697,282.209,281.8359,281.9144,1411.0
2023-10-12 14:10:00,287.12,287.38,287.09,287.38,1483.0,281.8948,282.1501,281.8654,282.1501,1483.0
2023-10-12 14:15:00,287.22,287.22,286.98,287.06,2115.0,281.993,281.993,281.7574,281.8359,2115.0
2023-10-12 14:20:00,287.13,287.25,287.12,287.25,800.0,281.9046,282.0224,281.8948,282.0224,800.0
2023-10-12 14:25:00,287.24,287.38,287.23,287.38,900.0,282.0126,282.1501,282.0028,282.1501,900.0
2023-10-12 14:30:00,287.31,287.59,287.22,287.59,2250.0,282.0814,282.3563,281.993,282.3563,2250.0
2023-10-12 14:35:00,287.45,287.62,287.37,287.46,907.0,282.2188,282.3857,282.1403,282.2286,907.0
2023-10-12 14:40:00,287.48,287.58,287.48,287.58,400.0,282.2483,282.3464,282.2483,282.3464,400.0
2023-10-12 14:45:00,287.74,288.13,287.73,288.13,1000.0,282.5035,282.8864,282.4937,282.8864,1000.0
2023-10-12 14:50:00,288.13,288.27,288.12,288.27,1393.0,282.8864,283.0239,282.8766,283.0239,1393.0
2023-10-12 14:55:00,288.29,288.29,288.12,288.24,900.0,283.0435,283.0435,282.8766,282.9944,900.0
2023-10-12 15:00:00,288.22,288.39,288.17,288.39,3332.0,282.9748,283.1417,282.9257,283.1417,3332.0
2023-10-12 15:05:00,288.13,288.3,288.09,288.29,2085.0,282.8864,283.0533,282.8472,283.0435,2085.0
2023-10-12 15:10:00,288.23,288.33,288.11,288.2,1718.0,282.9846,283.0828,282.8668,282.9552,1718.0
2023-10-12 15:15:00,288.29,288.65,288.24,288.54,1500.0,283.0435,283.397,282.9944,283.289,1500.0
2023-10-12 15:20:00,288.46,288.81,288.46,288.61,1642.0,283.2104,283.5541,283.2104,283.3577,1642.0
2023-10-12 15:25:00,288.49,288.62,288.41,288.62,1857.0,283.2399,283.3675,283.1613,283.3675,1857.0
2023-10-12 15:30:00,288.77,289.0,288.63,288.74,2087.0,283.5148,283.7406,283.3773,283.4853,2087.0
2023-10-12 15:35:00,288.6,288.72,288.59,288.71,1100.0,283.3479,283.4657,283.3381,283.4559,1100.0
2023-10-12 15:40:00,288.63,288.71,288.29,288.38,2414.0,283.3773,283.4559,283.0435,283.1319,2414.0
2023-10-12 15:45:00,288.3,288.55,288.19,288.53,2304.0,283.0533,283.2988,282.9453,283.2792,2304.0
2023-10-12 15:50:00,288.59,288.74,288.36,288.38,6573.0,283.3381,283.4853,283.1122,283.1319,6573.0
2023-10-12 15:55:00,288.31,288.57,288.2,288.23,22147.0,283.0632,283.3184,282.9552,282.9846,22147.0
2023-10-13 09:30:00,288.98,289.9,288.98,289.01,6831.0,283.721,284.6242,283.721,283.7504,6831.0
2023-10-13 09:35:00,288.9,289.29,288.85,289.29,700.0,283.6424,284.0253,283.5933,284.0253,700.0
2023-10-13 09:40:00,289.25,289.47,289.25,289.47,370.0,283.986,284.202,283.986,284.202,370.0
2023-10-13 09:45:00,289.23,289.37,289.17,289.36,829.0,283.9664,284.1039,283.9075,284.094,829.0
2023-10-13 09:50:00,288.76,289.74,288.76,289.29,935.0,283.505,284.4671,283.505,284.0253,935.0
2023-10-13 09:55:00,289.21,289.28,288.76,288.97,5014.0,283.9468,284.0155,283.505,283.7111,5014.0
2023-10-13 10:00:00,288.38,288.7,287.91,288.12,2302.0,283.1319,283.4461,282.6704,282.8766,2302.0
2023-10-13 10:05:00,287.9,288.16,287.54,287.8,1811.0,282.6606,282.9159,282.3072,282.5624,1811.0
2023-10-13 10:10:00,287.7,287.88,287.43,287.43,700.0,282.4643,282.641,282.1992,282.1992,700.0
2023-10-13 10:15:00,287.05,287.43,287.02,287.43,1300.0,281.8261,282.1992,281.7966,282.1992,1300.0
2023-10-13 10:20:00,287.44,288.01,287.4,288.01,2500.0,282.209,282.7686,282.1697,282.7686,2500.0
2023-10-13 10:25:00,288.24,288.4,288.24,288.39,700.0,282.9944,283.1515,282.9944,283.1417,700.0
2023-10-13 10:30:00,288.4,288.71,288.3,288.71,807.0,283.1515,283.4559,283.0533,283.4559,807.0
2023-10-13 10:35:00,288.62,288.62,287.97,287.98,1634.0,283.3675,283.3675,282.7293,282.7392,1634.0
2023-10-13 10:40:00,287.9,288.09,287.9,288.08,600.0,282.6606,282.8472,282.6606,282.8373,600.0
2023-10-13 10:45:00,288.17,288.39,287.95,287.95,1395.0,282.9257,283.1417,282.7097,282.7097,1395.0
2023-10-13 10:50:00,287.91,288.01,287.79,287.94,3394.0,282.6704,282.7686,282.5526,282.6999,3394.0
2023-10-13 10:55:00,288.05,288.16,287.36,287.73,5734.0,282.8079,282.9159,282.1304,282.4937,5734.0
2023-10-13 11:00:00,287.73,287.73,287.38,287.52,4069.0,282.4937,282.4937,282.1501,282.2875,4069.0
2023-10-13 11:05:00,287.15,287.15,287.02,287.05,942.0,281.9243,281.9243,281.7966,281.8261,942.0
2023-10-13 11:10:00,287.17,287.22,286.87,287.06,3020.0,281.9439,281.993,281.6494,281.8359,3020.0
2023-10-13 11:15:00,287.25,287.54,287.25,287.52,1734.0,282.0224,282.3072,282.0224,282.2875,1734.0
2023-10-13 11:20:00,287.61,287.67,287.11,287.23,2403.0,282.3759,282.4348,281.885,282.0028,2403.0
2023-10-13 11:25:00,287.22,287.22,286.87,287.05,6466.0,281.993,281.993,281.6494,281.8261,6466.0
2023-10-13 11:30:00,287.21,287.36,287.17,287.36,570.0,281.9832,282.1304,281.9439,282.1304,570.0
2023-10-13 11:35:00,287.45,287.88,287.17,287.67,1847.0,282.2188,282.641,281.9439,282.4348,1847.0
2023-10-13 11:40:00,287.66,287.82,287.65,287.82,527.0,282.425,282.5821,282.4152,282.5821,527.0
2023-10-13 11:45:00,287.72,287.72,287.6,287.63,300.0,282.4839,282.4839,282.3661,282.3955,300.0
2023-10-13 11:50:00,287.47,287.47,287.27,287.27,860.0,282.2384,282.2384,282.0421,282.0421,860.0
2023-10-13 11:55:00,286.96,287.34,286.96,287.31,1771.0,281.7377,282.1108,281.7377,282.0814,1771.0
2023-10-13 12:00:00,287.31,287.31,287.31,287.31,0.0,282.0814,282.0814,282.0814,282.0814,0.0
2023-10-13 12:05:00,287.24,287.56,287.24,287.54,1000.0,282.0126,282.3268,282.0126,282.3072,1000.0
2023-10-13 12:10:00,287.4,287.4,287.26,287.26,436.0,282.1697,282.1697,282.0323,282.0323,436.0
2023-10-13 12:15:00,287.51,287.67,287.51,287.63,1125.0,282.2777,282.4348,282.2777,282.3955,1125.0
2023-10-13 12:20:00,287.85,287.85,287.73,287.73,300.0,282.6115,282.6115,282.4937,282.4937,300.0
2023-10-13 12:25:00,287.86,287.9,287.86,287.9,557.0,282.6213,282.6606,282.6213,282.6606,557.0
2023-10-13 12:30:00,287.81,288.1,287.81,287.98,1617.0,282.5723,282.857,282.5723,282.7392,1617.0
2023-10-13 12:35:00,287.98,288.02,287.85,287.85,9240.0,282.7392,282.7784,282.6115,282.6115,9240.0
2023-10-13 12:40:00,287.87,287.88,287.73,287.79,1102.0,282.6312,282.641,282.4937,282.5526,1102.0
2023-10-13 12:45:00,287.88,287.99,287.71,287.71,7126.0,282.641,282.749,282.4741,282.4741,7126.0
2023-10-13 12:50:00,287.71,287.72,287.25,287.5,2777.0,282.4741,282.4839,282.0224,282.2679,2777.0
2023-10-13 12:55:00,287.5,287.5,287.29,287.29,700.0,282.2679,282.2679,282.0617,282.0617,700.0
2023-10-13 13:00:00,287.19,287.35,287.12,287.3,2785.0,281.9635,282.1206,281.8948,282.0715,2785.0
2023-10-13 13:05:00,287.13,287.13,286.7,286.7,1814.0,281.9046,281.9046,281.4825,281.4825,1814.0
2023-10-13 13:10:00,286.67,286.97,286.56,286.71,3434.0,281.453,281.7475,281.345,281.4923,3434.0
2023-10-13 13:15:00,286.56,286.65,286.53,286.58,3025.0,281.345,281.4334,281.3155,281.3646,3025.0
2023-10-13 13:20:00,286.67,286.9,286.67,286.79,1988.0,281.453,281.6788,281.453,281.5708,1988.0
2023-10-13 13:25:00,286.57,286.57,286.53,286.53,2181.0,281.3548,281.3548,281.3155,281.3155,2181.0
2023-10-13 13:30:00,286.38,286.38,286.1,286.19,1416.0,281.1683,281.1683,280.8934,280.9817,1416.0
2023-10-13 13:35:00,285.89,285.95,285.61,285.72,1400.0,280.6872,280.7461,280.4123,280.5203,1400.0
2023-10-13 13:40:00,285.83,286.88,285.74,286.64,2527.0,280.6283,281.6592,280.5399,281.4235,2527.0
2023-10-13 13:45:00,286.49,286.6,286.49,286.6,310.0,281.2763,281.3843,281.2763,281.3843,310.0
2023-10-13 13:50:00,286.73,286.73,286.45,286.59,507.0,281.5119,281.5119,281.237,281.3745,507.0
2023-10-13 13:55:00,286.66,286.67,286.66,286.67,200.0,281.4432,281.453,281.4432,281.453,200.0
2023-10-13 14:00:00,286.5,286.83,286.47,286.64,2253.0,281.2861,281.6101,281.2566,281.4235,2253.0
2023-10-13 14:05:00,287.01,287.02,286.71,286.78,800.0,281.7868,281.7966,281.4923,281.561,800.0
2023-10-13 14:10:00,286.72,286.72,286.72,286.72,101.0,281.5021,281.5021,281.5021,281.5021,101.0
2023-10-13 14:15:00,286.64,286.99,286.64,286.97,2426.0,281.4235,281.7672,281.4235,281.7475,2426.0
2023-10-13 14:20:00,287.0,287.01,286.71,286.72,1007.0,281.777,281.7868,281.4923,281.5021,1007.0
2023-10-13 14:25:00,286.78,286.99,286.78,286.99,1422.0,281.561,281.7672,281.561,281.7672,1422.0
2023-10-13 14:30:00,286.91,287.17,286.91,287.17,452.0,281.6886,281.9439,281.6886,281.9439,452.0
2023-10-13 14:35:00,287.03,287.03,286.79,286.79,2592.0,281.8064,281.8064,281.5708,281.5708,2592.0
2023-10-13 14:40:00,286.9,287.05,286.79,286.88,1013.0,281.6788,281.8261,281.5708,281.6592,1013.0
2023-10-13 14:45:00,286.91,286.92,286.63,286.63,1262.0,281.6886,281.6985,281.4137,281.4137,1262.0
2023-10-13 14:50:00,286.65,286.71,286.64,286.71,400.0,281.4334,281.4923,281.4235,281.4923,400.0
2023-10-13 14:55:00,286.82,287.07,286.82,287.05,700.0,281.6003,281.8457,281.6003,281.8261,700.0
2023-10-13 15:00:00,287.01,287.18,287.01,287.17,347.0,281.7868,281.9537,281.7868,281.9439,347.0
2023-10-13 15:05:00,287.06,287.14,286.88,287.04,3240.0,281.8359,281.9144,281.6592,281.8163,3240.0
2023-10-13 15:10:00,287.05,287.57,286.97,287.53,700.0,281.8261,282.3366,281.7475,282.2973,700.0
2023-10-13 15:15:00,287.24,287.42,287.24,287.29,700.0,282.0126,282.1894,282.0126,282.0617,700.0
2023-10-13 15:20:00,287.29,287.33,287.17,287.25,2133.0,282.0617,282.101,281.9439,282.0224,2133.0
2023-10-13 15:25:00,287.22,287.22,287.0,287.1,1590.0,281.993,281.993,281.777,281.8752,1590.0
2023-10-13 15:30:00,287.22,287.41,287.21,287.28,2503.0,281.993,282.1795,281.9832,282.0519,2503.0
2023-10-13 15:35:00,287.18,287.39,287.13,287.21,4346.0,281.9537,282.1599,281.9046,281.9832,4346.0
2023-10-13 15:40:00,287.31,287.31,286.75,286.86,4873.0,282.0814,282.0814,281.5315,281.6395,4873.0
2023-10-13 15:45:00,286.97,287.6,286.87,287.6,6918.0,281.7475,282.3661,281.6494,282.3661,6918.0
2023-10-13 15:50:00,287.51,288.16,287.32,288.14,11624.0,282.2777,282.9159,282.0912,282.8962,11624.0
2023-10-13 15:55:00,288.11,288.38,287.82,288.25,29196.0,282.8668,283.1319,282.5821,283.0042,29196.0
2023-10-16 09:30:00,290.28,292.37,290.28,292.37,7520.0,284.9973,287.0493,284.9973,287.0493,7520.0
2023-10-16 09:35:00,292.66,293.28,292.37,293.28,2932.0,287.334,287.9427,287.0493,287.9427,2932.0
2023-10-16 09:40:00,292.56,292.72,292.19,292.45,2753.0,287.2358,287.3929,286.8725,287.1278,2753.0
2023-10-16 09:45:00,292.58,293.61,292.49,293.24,3825.0,287.2554,288.2667,287.1671,287.9034,3825.0
2023-10-16 09:50:00,293.0,293.53,292.46,293.5,7257.0,287.6678,288.1882,287.1376,288.1587,7257.0
2023-10-16 09:55:00,293.28,294.92,293.27,294.9,9329.0,287.9427,289.5529,287.9329,289.5332,9329.0
2023-10-16 10:00:00,294.66,294.69,293.48,293.58,10307.0,289.2976,289.327,288.1391,288.2372,10307.0
2023-10-16 10:05:00,293.13,293.3,292.38,292.46,5332.0,287.7954,287.9623,287.0591,287.1376,5332.0
2023-10-16 10:10:00,292.23,292.72,291.92,292.66,2752.0,286.9118,287.3929,286.6075,287.334,2752.0
2023-10-16 10:15:00,292.65,293.12,292.64,293.03,1273.0,287.3242,287.7856,287.3144,287.6973,1273.0
2023-10-16 10:20:00,293.19,293.54,293.03,293.25,3649.0,287.8543,288.198,287.6973,287.9133,3649.0
2023-10-16 10:25:00,293.33,293.78,293.32,293.76,2118.0,287.9918,288.4336,287.982,288.414,2118.0
2023-10-16 10:30:00,293.96,294.34,293.91,293.91,3874.0,288.6103,288.9834,288.5612,288.5612,3874.0
2023-10-16 10:35:00,293.92,294.58,293.91,294.31,3900.0,288.5711,289.219,288.5612,288.954,3900.0
2023-10-16 10:40:00,294.46,294.66,294.18,294.58,2343.0,289.1012,289.2976,288.8263,289.219,2343.0
2023-10-16 10:45:00,294.47,294.55,294.26,294.26,3242.0,289.1111,289.1896,288.9049,288.9049,3242.0
2023-10-16 10:50:00,294.35,294.5,294.18,294.5,2751.0,288.9932,289.1405,288.8263,289.1405,2751.0
2023-10-16 10:55:00,294.41,294.43,293.96,294.01,2698.0,289.0521,289.0718,288.6103,288.6594,2698.0
2023-10-16 11:00:00,294.13,294.42,294.06,294.28,3625.0,288.7772,289.062,288.7085,288.9245,3625.0
2023-10-16 11:05:00,294.46,294.56,294.25,294.34,4525.0,289.1012,289.1994,288.8951,288.9834,4525.0
2023-10-16 11:10:00,294.17,294.17,293.82,294.07,3191.0,288.8165,288.8165,288.4729,288.7183,3191.0
2023-10-16 11:15:00,294.29,294.4,293.84,293.93,9577.0,288.9343,289.0423,288.4925,288.5809,9577.0
2023-10-16 11:20:00,294.04,294.49,294.04,294.17,1823.0,288.6889,289.1307,288.6889,288.8165,1823.0
2023-10-16 11:25:00,294.28,294.28,294.11,294.19,812.0,288.9245,288.9245,288.7576,288.8361,812.0
2023-10-16 11:30:00,294.29,294.3,294.07,294.22,2444.0,288.9343,288.9441,288.7183,288.8656,2444.0
2023-10-16 11:35:00,294.15,294.26,294.1,294.1,1453.0,288.7969,288.9049,288.7478,288.7478,1453.0
2023-10-16 11:40:00,294.24,294.25,293.55,293.85,3927.0,288.8852,288.8951,288.2078,288.5023,3927.0
2023-10-16 11:45:00,293.7,293.81,293.38,293.76,1405.0,288.3551,288.4631,288.0409,288.414,1405.0
2023-10-16 11:50:00,293.85,293.87,293.7,293.71,1200.0,288.5023,288.522,288.3551,288.3649,1200.0
2023-10-16 11:55:00,293.78,293.78,293.62,293.69,3194.0,288.4336,288.4336,288.2765,288.3452,3194.0
2023-10-16 12:00:00,293.75,293.85,293.39,293.39,4247.0,288.4042,288.5023,288.0507,288.0507,4247.0
2023-10-16 12:05:00,293.35,293.64,293.34,293.62,3314.0,288.0114,288.2962,288.0016,288.2765,3314.0
2023-10-16 12:10:00,293.62,293.62,293.07,293.07,3096.0,288.2765,288.2765,287.7365,287.7365,3096.0
2023-10-16 12:15:00,293.04,293.31,293.04,293.29,1312.0,287.7071,287.9722,287.7071,287.9525,1312.0
2023-10-16 12:20:00,293.15,293.19,292.98,293.13,2200.0,287.8151,287.8543,287.6482,287.7954,2200.0
2023-10-16 12:25:00,293.18,293.42,293.18,293.36,3737.0,287.8445,288.0802,287.8445,288.0213,3737.0
2023-10-16 12:30:00,293.32,293.33,293.1,293.21,1200.0,287.982,287.9918,287.766,287.874,1200.0
2023-10-16 12:35:00,293.1,293.34,293.09,293.29,3415.0,287.766,288.0016,287.7562,287.9525,3415.0
2023-10-16 12:40:00,293.19,293.41,293.13,293.41,1855.0,287.8543,288.0703,287.7954,288.0703,1855.0
2023-10-16 12:45:00,293.41,293.41,293.19,293.34,3997.0,288.0703,288.0703,287.8543,288.0016,3997.0
2023-10-16 12:50:00,293.3,293.47,293.3,293.39,1942.0,287.9623,288.1292,287.9623,288.0507,1942.0
2023-10-16 12:55:00,293.48,293.67,293.36,293.67,2197.0,288.1391,288.3256,288.0213,288.3256,2197.0
2023-10-16 13:00:00,293.67,293.8,293.59,293.65,2414.0,288.3256,288.4532,288.2471,288.306,2414.0
2023-10-16 13:05:00,293.73,293.78,293.63,293.73,625.0,288.3845,288.4336,288.2863,288.3845,625.0
2023-10-16 13:10:00,293.65,293.78,293.6,293.68,2146.0,288.306,288.4336,288.2569,288.3354,2146.0
2023-10-16 13:15:00,293.67,293.67,293.21,293.21,1833.0,288.3256,288.3256,287.874,287.874,1833.0
2023-10-16 13:20:00,293.23,293.23,292.82,293.0,5042.0,287.8936,287.8936,287.4911,287.6678,5042.0
2023-10-16 13:25:00,292.81,293.07,292.39,293.07,3528.0,287.4813,287.7365,287.0689,287.7365,3528.0
2023-10-16 13:30:00,292.91,293.01,292.91,292.98,452.0,287.5794,287.6776,287.5794,287.6482,452.0
2023-10-16 13:35:00,293.07,293.61,293.07,293.32,2707.0,287.7365,288.2667,287.7365,287.982,2707.0
2023-10-16 13:40:00,293.44,293.71,293.44,293.71,700.0,288.0998,288.3649,288.0998,288.3649,700.0
2023-10-16 13:45:00,293.71,293.76,293.62,293.76,600.0,288.3649,288.414,288.2765,288.414,600.0
2023-10-16 13:50:00,293.63,293.84,293.63,293.84,1707.0,288.2863,288.4925,288.2863,288.4925,1707.0
2023-10-16 13:55:00,293.82,293.83,293.66,293.71,3353.0,288.4729,288.4827,288.3158,288.3649,3353.0
2023-10-16 14:00:00,293.71,293.79,293.53,293.69,4177.0,288.3649,288.4434,288.1882,288.3452,4177.0
2023-10-16 14:05:00,293.82,293.82,293.65,293.75,1013.0,288.4729,288.4729,288.306,288.4042,1013.0
2023-10-16 14:10:00,293.81,293.82,293.65,293.8,1495.0,288.4631,288.4729,288.306,288.4532,1495.0
2023-10-16 14:15:00,293.74,293.74,293.56,293.72,2195.0,288.3943,288.3943,288.2176,288.3747,2195.0
2023-10-16 14:20:00,293.66,293.66,293.41,293.54,2723.0,288.3158,288.3158,288.0703,288.198,2723.0
2023-10-16 14:25:00,293.38,293.6,293.25,293.3,8361.0,288.0409,288.2569,287.9133,287.9623,8361.0
2023-10-16 14:30:00,293.34,293.52,293.34,293.44,1507.0,288.0016,288.1783,288.0016,288.0998,1507.0
2023-10-16 14:35:00,293.48,293.82,293.39,293.5,2706.0,288.1391,288.4729,288.0507,288.1587,2706.0
2023-10-16 14:40:00,293.54,293.8,293.44,293.69,15112.0,288.198,288.4532,288.0998,288.3452,15112.0
2023-10-16 14:45:00,293.62,293.64,293.57,293.57,400.0,288.2765,288.2962,288.2274,288.2274,400.0
2023-10-16 14:50:00,293.53,293.67,293.45,293.67,2197.0,288.1882,288.3256,288.1096,288.3256,2197.0
2023-10-16 14:55:00,293.83,293.93,293.73,293.88,3085.0,288.4827,288.5809,288.3845,288.5318,3085.0
2023-10-16 15:00:00,293.94,293.94,293.76,293.76,2385.0,288.5907,288.5907,288.414,288.414,2385.0
2023-10-16 15:05:00,293.75,293.83,293.69,293.78,2078.0,288.4042,288.4827,288.3452,288.4336,2078.0
2023-10-16 15:10:00,293.75,293.9,293.75,293.81,3294.0,288.4042,288.5514,288.4042,288.4631,3294.0
2023-10-16 15:15:00,293.78,293.95,293.72,293.89,1723.0,288.4336,288.6005,288.3747,288.5416,1723.0
2023-10-16 15:20:00,293.81,294.1,293.81,294.09,1191.0,288.4631,288.7478,288.4631,288.738,1191.0
2023-10-16 15:25:00,294.09,294.28,294.01,294.14,5714.0,288.738,288.9245,288.6594,288.7871,5714.0
2023-10-16 15:30:00,294.11,294.12,293.9,293.97,6517.0,288.7576,288.7674,288.5514,288.6202,6517.0
2023-10-16 15:35:00,293.94,294.06,293.9,293.9,5035.0,288.5907,288.7085,288.5514,288.5514,5035.0
2023-10-16 15:40:00,293.9,293.98,293.74,293.92,7188.0,288.5514,288.63,288.3943,288.5711,7188.0
2023-10-16 15:45:00,293.88,294.2,293.82,294.08,8409.0,288.5318,288.846,288.4729,288.7281,8409.0
2023-10-16 15:50:00,294.02,294.13,293.88,293.94,15132.0,288.6692,288.7772,288.5318,288.5907,15132.0
2023-10-16 15:55:00,293.92,293.99,293.22,293.37,53678.0,288.5711,288.6398,287.8838,288.0311,53678.0
2023-10-17 09:30:00,291.18,291.36,290.38,290.49,10595.0,285.8809,286.0576,285.0955,285.2035,10595.0
2023-10-17 09:35:00,290.87,290.97,290.54,290.97,1472.0,285.5766,285.6747,285.2526,285.6747,1472.0
2023-10-17 09:40:00,290.71,291.09,289.93,290.06,2265.0,285.4195,285.7926,284.6537,284.7813,2265.0
2023-10-17 09:45:00,289.86,290.39,289.17,289.17,2546.0,284.5849,285.1053,283.9075,283.9075,2546.0
2023-10-17 09:50:00,289.71,290.61,289.64,289.73,5686.0,284.4377,285.3213,284.369,284.4573,5686.0
2023-10-17 09:55:00,289.37,289.74,289.35,289.67,700.0,284.1039,284.4671,284.0842,284.3984,700.0
2023-10-17 10:00:00,289.53,290.28,289.53,290.06,1812.0,284.261,284.9973,284.261,284.7813,1812.0
2023-10-17 10:05:00,290.24,290.33,290.1,290.1,1201.0,284.958,285.0464,284.8206,284.8206,1201.0
2023-10-17 10:10:00,290.13,290.13,289.78,289.9,700.0,284.85,284.85,284.5064,284.6242,700.0
2023-10-17 10:15:00,289.78,289.88,289.52,289.52,858.0,284.5064,284.6046,284.2511,284.2511,858.0
2023-10-17 10:20:00,289.62,289.77,289.26,289.77,2086.0,284.3493,284.4966,283.9959,284.4966,2086.0
2023-10-17 10:25:00,289.46,289.77,289.41,289.77,1685.0,284.1922,284.4966,284.1431,284.4966,1685.0
2023-10-17 10:30:00,289.91,290.23,289.91,290.23,900.0,284.634,284.9482,284.634,284.9482,900.0
2023-10-17 10:35:00,290.59,290.69,290.15,290.21,1695.0,285.3017,285.3998,284.8697,284.9286,1695.0
2023-10-17 10:40:00,290.59,290.7,290.43,290.48,2400.0,285.3017,285.4097,285.1446,285.1937,2400.0
2023-10-17 10:45:00,290.47,290.47,289.96,289.97,1380.0,285.1838,285.1838,284.6831,284.6929,1380.0
2023-10-17 10:50:00,289.71,289.71,289.58,289.58,1098.0,284.4377,284.4377,284.31,284.31,1098.0
2023-10-17 10:55:00,289.63,289.64,289.08,289.22,1407.0,284.3591,284.369,283.8191,283.9566,1407.0
2023-10-17 11:00:00,289.13,289.87,289.08,289.55,3131.0,283.8682,284.5948,283.8191,284.2806,3131.0
2023-10-17 11:05:00,289.54,289.78,288.91,288.91,2133.0,284.2708,284.5064,283.6522,283.6522,2133.0
2023-10-17 11:10:00,288.9,289.03,288.49,288.8,5292.0,283.6424,283.7701,283.2399,283.5442,5292.0
2023-10-17 11:15:00,288.54,289.49,288.54,289.42,2580.0,283.289,284.2217,283.289,284.153,2580.0
2023-10-17 11:20:00,289.58,289.61,289.08,289.08,1400.0,284.31,284.3395,283.8191,283.8191,1400.0
2023-10-17 11:25:00,289.05,290.06,289.04,289.88,2140.0,283.7897,284.7813,283.7799,284.6046,2140.0
2023-10-17 11:30:00,290.05,290.6,290.02,290.38,2307.0,284.7715,285.3115,284.742,285.0955,2307.0
2023-10-17 11:35:00,290.38,290.57,290.29,290.57,1600.0,285.0955,285.282,285.0071,285.282,1600.0
2023-10-17 11:40:00,290.62,290.82,290.62,290.82,500.0,285.3311,285.5275,285.3311,285.5275,500.0
2023-10-17 11:45:00,290.86,291.11,290.86,291.07,1700.0,285.5667,285.8122,285.5667,285.7729,1700.0
2023-10-17 11:50:00,291.15,291.18,290.75,290.86,1800.0,285.8515,285.8809,285.4587,285.5667,1800.0
2023-10-17 11:55:00,290.74,290.86,290.4,290.86,2777.0,285.4489,285.5667,285.1151,285.5667,2777.0
2023-10-17 12:00:00,291.0,291.11,290.86,290.87,1384.0,285.7042,285.8122,285.5667,285.5766,1384.0
2023-10-17 12:05:00,290.86,290.86,290.77,290.82,948.0,285.5667,285.5667,285.4784,285.5275,948.0
2023-10-17 12:10:00,290.58,290.58,290.36,290.37,910.0,285.2918,285.2918,285.0758,285.0857,910.0
2023-10-17 12:15:00,290.45,290.45,290.18,290.18,1142.0,285.1642,285.1642,284.8991,284.8991,1142.0
2023-10-17 12:20:00,290.17,290.56,290.17,290.28,3364.0,284.8893,285.2722,284.8893,284.9973,3364.0
2023-10-17 12:25:00,290.3,290.3,290.26,290.26,300.0,285.0169,285.0169,284.9777,284.9777,300.0
2023-10-17 12:30:00,290.17,290.59,290.17,290.46,2295.0,284.8893,285.3017,284.8893,285.174,2295.0
2023-10-17 12:35:00,290.35,290.35,290.04,290.05,603.0,285.066,285.066,284.7617,284.7715,603.0
2023-10-17 12:40:00,290.17,290.17,289.91,289.96,1047.0,284.8893,284.8893,284.634,284.6831,1047.0
2023-10-17 12:45:00,290.0,290.11,289.5,290.1,2942.0,284.7224,284.8304,284.2315,284.8206,2942.0
2023-10-17 12:50:00,289.99,290.19,289.84,290.06,1000.0,284.7126,284.9089,284.5653,284.7813,1000.0
2023-10-17 12:55:00,290.17,290.25,289.72,289.72,2112.0,284.8893,284.9678,284.4475,284.4475,2112.0
2023-10-17 13:00:00,289.6,289.87,289.6,289.74,411.0,284.3297,284.5948,284.3297,284.4671,411.0
2023-10-17 13:05:00,289.74,289.89,289.72,289.72,1125.0,284.4671,284.6144,284.4475,284.4475,1125.0
2023-10-17 13:10:00,289.92,289.92,289.72,289.72,801.0,284.6439,284.6439,284.4475,284.4475,801.0
2023-10-17 13:15:00,289.59,289.65,289.53,289.54,604.0,284.3199,284.3788,284.261,284.2708,604.0
2023-10-17 13:20:00,289.63,289.63,289.57,289.58,400.0,284.3591,284.3591,284.3002,284.31,400.0
2023-10-17 13:25:00,289.43,289.47,289.36,289.36,877.0,284.1628,284.202,284.094,284.094,877.0
2023-10-17 13:30:00,289.36,289.46,289.01,289.03,657.0,284.094,284.1922,283.7504,283.7701,657.0
2023-10-17 13:35:00,288.98,289.59,288.98,289.54,8183.0,283.721,284.3199,283.721,284.2708,8183.0
2023-10-17 13:40:00,289.6,289.6,289.26,289.26,1300.0,284.3297,284.3297,283.9959,283.9959,1300.0
2023-10-17 13:45:00,289.36,289.41,289.3,289.3,623.0,284.094,284.1431,284.0351,284.0351,623.0
2023-10-17 13:50:00,289.26,289.26,288.67,288.75,1021.0,283.9959,283.9959,283.4166,283.4951,1021.0
2023-10-17 13:55:00,288.8,288.84,288.8,288.84,200.0,283.5442,283.5835,283.5442,283.5835,200.0
2023-10-17 14:00:00,288.74,288.95,288.66,288.66,900.0,283.4853,283.6915,283.4068,283.4068,900.0
2023-10-17 14:05:00,288.66,288.71,288.37,288.39,716.0,283.4068,283.4559,283.1221,283.1417,716.0
2023-10-17 14:10:00,288.43,288.83,288.42,288.76,1766.0,283.181,283.5737,283.1712,283.505,1766.0
2023-10-17 14:15:00,288.65,288.65,288.52,288.53,480.0,283.397,283.397,283.2693,283.2792,480.0
2023-10-17 14:20:00,288.43,288.48,288.4,288.47,550.0,283.181,283.2301,283.1515,283.2202,550.0
2023-10-17 14:25:00,288.56,288.59,288.38,288.38,1141.0,283.3086,283.3381,283.1319,283.1319,1141.0
2023-10-17 14:30:00,288.41,288.69,288.4,288.62,1254.0,283.1613,283.4362,283.1515,283.3675,1254.0
2023-10-17 14:35:00,288.65,288.87,288.64,288.87,565.0,283.397,283.613,283.3871,283.613,565.0
2023-10-17 14:40:00,288.9,288.9,288.35,288.35,2010.0,283.6424,283.6424,283.1024,283.1024,2010.0
2023-10-17 14:45:00,288.29,288.58,288.29,288.57,1300.0,283.0435,283.3282,283.0435,283.3184,1300.0
2023-10-17 14:50:00,288.46,288.53,288.32,288.32,2646.0,283.2104,283.2792,283.073,283.073,2646.0
2023-10-17 14:55:00,288.14,288.82,288.14,288.7,5841.0,282.8962,283.5639,282.8962,283.4461,5841.0
2023-10-17 15:00:00,288.69,288.7,288.37,288.38,1218.0,283.4362,283.4461,283.1221,283.1319,1218.0
2023-10-17 15:05:00,288.35,288.83,288.29,288.82,2305.0,283.1024,283.5737,283.0435,283.5639,2305.0
2023-10-17 15:10:00,288.66,288.73,288.58,288.69,960.0,283.4068,283.4755,283.3282,283.4362,960.0
2023-10-17 15:15:00,288.71,288.8,288.51,288.51,1100.0,283.4559,283.5442,283.2595,283.2595,1100.0
2023-10-17 15:20:00,288.56,288.8,288.55,288.74,3410.0,283.3086,283.5442,283.2988,283.4853,3410.0
2023-10-17 15:25:00,288.78,289.09,288.74,288.99,3065.0,283.5246,283.829,283.4853,283.7308,3065.0
2023-10-17 15:30:00,288.93,288.93,288.7,288.73,3580.0,283.6719,283.6719,283.4461,283.4755,3580.0
2023-10-17 15:35:00,288.61,288.74,288.55,288.64,5057.0,283.3577,283.4853,283.2988,283.3871,5057.0
2023-10-17 15:40:00,288.65,288.66,288.44,288.44,4280.0,283.397,283.4068,283.1908,283.1908,4280.0
2023-10-17 15:45:00,288.52,289.04,288.52,289.04,5723.0,283.2693,283.7799,283.2693,283.7799,5723.0
2023-10-17 15:50:00,288.9,289.23,288.9,289.21,10752.0,283.6424,283.9664,283.6424,283.9468,10752.0
2023-10-17 15:55:00,289.19,289.88,289.15,289.86,43582.0,283.9271,284.6046,283.8879,284.5849,43582.0
2023-10-18 09:30:00,289.22,289.5,287.55,289.5,10713.0,283.9566,284.2315,282.317,284.2315,10713.0
2023-10-18 09:35:00,289.52,289.85,289.52,289.85,400.0,284.2511,284.5751,284.2511,284.5751,400.0
2023-10-18 09:40:00,289.82,290.44,289.82,290.26,2356.0,284.5457,285.1544,284.5457,284.9777,2356.0
2023-10-18 09:45:00,290.53,290.88,290.22,290.39,985.0,285.2428,285.5864,284.9384,285.1053,985.0
2023-10-18 09:50:00,290.66,290.66,290.41,290.41,600.0,285.3704,285.3704,285.1249,285.1249,600.0
2023-10-18 09:55:00,290.5,290.93,290.4,290.82,8216.0,285.2133,285.6355,285.1151,285.5275,8216.0
2023-10-18 10:00:00,290.85,291.15,290.27,290.31,5698.0,285.5569,285.8515,284.9875,285.0268,5698.0
2023-10-18 10:05:00,290.13,290.86,290.07,290.79,5719.0,284.85,285.5667,284.7911,285.498,5719.0
2023-10-18 10:10:00,290.62,290.87,290.33,290.78,4459.0,285.3311,285.5766,285.0464,285.4882,4459.0
2023-10-18 10:15:00,290.9,291.46,290.9,291.46,835.0,285.606,286.1558,285.606,286.1558,835.0
2023-10-18 10:20:00,291.64,291.64,291.02,291.16,2656.0,286.3326,286.3326,285.7238,285.8613,2656.0
2023-10-18 10:25:00,291.16,291.16,290.52,290.65,4770.0,285.8613,285.8613,285.2329,285.3606,4770.0
2023-10-18 10:30:00,290.52,290.52,290.05,290.05,519.0,285.2329,285.2329,284.7715,284.7715,519.0
2023-10-18 10:35:00,289.62,289.92,289.49,289.92,3583.0,284.3493,284.6439,284.2217,284.6439,3583.0
2023-10-18 10:40:00,289.75,289.76,289.52,289.58,1634.0,284.4769,284.4868,284.2511,284.31,1634.0
2023-10-18 10:45:00,289.71,289.71,289.23,289.37,1000.0,284.4377,284.4377,283.9664,284.1039,1000.0
2023-10-18 10:50:00,289.43,289.9,289.3,289.9,2916.0,284.1628,284.6242,284.0351,284.6242,2916.0
2023-10-18 10:55:00,289.9,290.03,289.89,290.03,800.0,284.6242,284.7519,284.6144,284.7519,800.0
2023-10-18 11:00:00,290.08,290.67,290.08,290.32,2258.0,284.8009,285.3802,284.8009,285.0366,2258.0
2023-10-18 11:05:00,290.42,290.42,290.03,290.11,1000.0,285.1348,285.1348,284.7519,284.8304,1000.0
2023-10-18 11:10:00,290.1,290.19,290.02,290.19,800.0,284.8206,284.9089,284.742,284.9089,800.0
2023-10-18 11:15:00,290.18,290.44,290.15,290.44,500.0,284.8991,285.1544,284.8697,285.1544,500.0
2023-10-18 11:20:00,290.35,290.37,290.34,290.37,600.0,285.066,285.0857,285.0562,285.0857,600.0
2023-10-18 11:25:00,290.43,290.72,290.43,290.59,5756.0,285.1446,285.4293,285.1446,285.3017,5756.0
2023-10-18 11:30:00,290.54,290.54,290.33,290.43,1151.0,285.2526,285.2526,285.0464,285.1446,1151.0
2023-10-18 11:35:00,290.31,290.6,290.27,290.6,780.0,285.0268,285.3115,284.9875,285.3115,780.0
2023-10-18 11:40:00,290.59,290.98,290.59,290.69,2100.0,285.3017,285.6846,285.3017,285.3998,2100.0
2023-10-18 11:45:00,290.6,290.65,290.55,290.64,615.0,285.3115,285.3606,285.2624,285.3508,615.0
2023-10-18 11:50:00,290.66,290.67,290.57,290.67,3548.0,285.3704,285.3802,285.282,285.3802,3548.0
2023-10-18 11:55:00,290.81,290.91,290.52,290.52,820.0,285.5177,285.6158,285.2329,285.2329,820.0
2023-10-18 12:00:00,290.61,290.87,290.36,290.87,1420.0,285.3213,285.5766,285.0758,285.5766,1420.0
2023-10-18 12:05:00,290.77,290.81,290.34,290.56,2093.0,285.4784,285.5177,285.0562,285.2722,2093.0
2023-10-18 12:10:00,290.57,290.57,290.33,290.49,2752.0,285.282,285.282,285.0464,285.2035,2752.0
2023-10-18 12:15:00,290.48,290.48,290.06,290.06,1342.0,285.1937,285.1937,284.7813,284.7813,1342.0
2023-10-18 12:20:00,290.04,290.16,289.76,289.81,1567.0,284.7617,284.8795,284.4868,284.5359,1567.0
2023-10-18 12:25:00,290.02,290.02,289.96,289.99,400.0,284.742,284.742,284.6831,284.7126,400.0
2023-10-18 12:30:00,290.0,290.0,289.95,289.95,400.0,284.7224,284.7224,284.6733,284.6733,400.0
2023-10-18 12:35:00,289.93,290.36,289.93,290.36,1272.0,284.6537,285.0758,284.6537,285.0758,1272.0
2023-10-18 12:40:00,290.44,290.53,290.36,290.47,720.0,285.1544,285.2428,285.0758,285.1838,720.0
2023-10-18 12:45:00,290.48,290.67,290.48,290.59,1500.0,285.1937,285.3802,285.1937,285.3017,1500.0
2023-10-18 12:50:00,290.61,290.61,290.34,290.34,2560.0,285.3213,285.3213,285.0562,285.0562,2560.0
2023-10-18 12:55:00,290.03,290.1,290.03,290.07,1036.0,284.7519,284.8206,284.7519,284.7911,1036.0
2023-10-18 13:00:00,290.12,290.84,289.92,290.84,1945.0,284.8402,285.5471,284.6439,285.5471,1945.0
2023-10-18 13:05:00,291.18,291.29,290.99,291.25,1402.0,285.8809,285.9889,285.6944,285.9497,1402.0
2023-10-18 13:10:00,291.14,291.47,291.14,291.25,3399.0,285.8417,286.1656,285.8417,285.9497,3399.0
2023-10-18 13:15:00,291.39,291.42,291.08,291.15,1230.0,286.0871,286.1166,285.7827,285.8515,1230.0
2023-10-18 13:20:00,291.08,291.08,290.97,291.01,1075.0,285.7827,285.7827,285.6747,285.714,1075.0
2023-10-18 13:25:00,291.0,291.2,290.95,291.2,1900.0,285.7042,285.9006,285.6551,285.9006,1900.0
2023-10-18 13:30:00,291.1,291.17,290.53,290.53,2663.0,285.8024,285.8711,285.2428,285.2428,2663.0
2023-10-18 13:35:00,290.23,290.32,290.12,290.25,1200.0,284.9482,285.0366,284.8402,284.9678,1200.0
2023-10-18 13:40:00,290.25,290.69,290.25,290.69,1456.0,284.9678,285.3998,284.9678,285.3998,1456.0
2023-10-18 13:45:00,290.56,290.7,290.56,290.56,700.0,285.2722,285.4097,285.2722,285.2722,700.0
2023-10-18 13:50:00,290.71,290.92,290.71,290.81,3184.0,285.4195,285.6257,285.4195,285.5177,3184.0
2023-10-18 13:55:00,290.92,291.0,290.79,290.79,805.0,285.6257,285.7042,285.498,285.498,805.0
2023-10-18 14:00:00,290.86,290.95,290.72,290.73,1921.0,285.5667,285.6551,285.4293,285.4391,1921.0
2023-10-18 14:05:00,290.9,291.1,290.61,291.04,3259.0,285.606,285.8024,285.3213,285.7435,3259.0
2023-10-18 14:10:00,290.82,290.95,290.39,290.39,1384.0,285.5275,285.6551,285.1053,285.1053,1384.0
2023-10-18 14:15:00,290.38,290.39,290.1,290.13,700.0,285.0955,285.1053,284.8206,284.85,700.0
2023-10-18 14:20:00,290.02,290.24,290.02,290.24,844.0,284.742,284.958,284.742,284.958,844.0
2023-10-18 14:25:00,290.0,290.06,289.89,289.99,1800.0,284.7224,284.7813,284.6144,284.7126,1800.0
2023-10-18 14:30:00,290.08,290.23,289.88,289.88,1200.0,284.8009,284.9482,284.6046,284.6046,1200.0
2023-10-18 14:35:00,290.0,290.09,289.77,289.91,1704.0,284.7224,284.8108,284.4966,284.634,1704.0
2023-10-18 14:40:00,289.97,289.97,289.76,289.78,678.0,284.6929,284.6929,284.4868,284.5064,678.0
2023-10-18 14:45:00,289.86,289.88,289.63,289.66,700.0,284.5849,284.6046,284.3591,284.3886,700.0
2023-10-18 14:50:00,289.64,289.64,289.35,289.46,1607.0,284.369,284.369,284.0842,284.1922,1607.0
2023-10-18 14:55:00,289.56,289.75,289.56,289.6,1023.0,284.2904,284.4769,284.2904,284.3297,1023.0
2023-10-18 15:00:00,289.6,289.6,289.17,289.18,3047.0,284.3297,284.3297,283.9075,283.9173,3047.0
2023-10-18 15:05:00,289.3,289.51,289.19,289.24,2651.0,284.0351,284.2413,283.9271,283.9762,2651.0
2023-10-18 15:10:00,289.36,289.36,289.18,289.26,508.0,284.094,284.094,283.9173,283.9959,508.0
2023-10-18 15:15:00,289.26,289.41,289.14,289.23,2675.0,283.9959,284.1431,283.878,283.9664,2675.0
2023-10-18 15:20:00,289.14,289.16,289.07,289.16,1511.0,283.878,283.8977,283.8093,283.8977,1511.0
2023-10-18 15:25:00,289.17,289.17,288.73,288.73,797.0,283.9075,283.9075,283.4755,283.4755,797.0
2023-10-18 15:30:00,288.78,288.85,288.64,288.84,2001.0,283.5246,283.5933,283.3871,283.5835,2001.0
2023-10-18 15:35:00,288.81,288.95,288.73,288.84,1446.0,283.5541,283.6915,283.4755,283.5835,1446.0
2023-10-18 15:40:00,288.77,288.77,288.37,288.37,3713.0,283.5148,283.5148,283.1221,283.1221,3713.0
2023-10-18 15:45:00,288.38,288.38,287.74,288.11,5961.0,283.1319,283.1319,282.5035,282.8668,5961.0
2023-10-18 15:50:00,288.48,288.71,288.29,288.51,6945.0,283.2301,283.4559,283.0435,283.2595,6945.0
2023-10-18 15:55:00,288.44,288.49,288.08,288.22,20167.0,283.1908,283.2399,282.8373,282.9748,20167.0
2023-10-19 09:30:00,286.47,286.52,286.15,286.15,6184.0,281.2566,281.3057,280.9425,280.9425,6184.0
2023-10-19 09:35:00,287.46,287.46,287.36,287.36,228.0,282.2286,282.2286,282.1304,282.1304,228.0
2023-10-19 09:40:00,287.45,287.45,287.45,287.45,100.0,282.2188,282.2188,282.2188,282.2188,100.0
2023-10-19 09:45:00,287.27,287.49,287.26,287.45,1622.0,282.0421,282.2581,282.0323,282.2188,1622.0
2023-10-19 09:50:00,287.46,287.75,287.44,287.51,925.0,282.2286,282.5133,282.209,282.2777,925.0
2023-10-19 09:55:00,287.29,287.48,287.07,287.41,2320.0,282.0617,282.2483,281.8457,282.1795,2320.0
2023-10-19 10:00:00,287.18,287.28,286.63,286.63,2875.0,281.9537,282.0519,281.4137,281.4137,2875.0
2023-10-19 10:05:00,286.45,286.46,285.46,285.6,782.0,281.237,281.2468,280.265,280.4025,782.0
2023-10-19 10:10:00,285.37,286.03,285.19,285.35,3751.0,280.1767,280.8246,279.9999,280.157,3751.0
2023-10-19 10:15:00,285.48,285.48,284.11,284.65,4678.0,280.2847,280.2847,278.9396,279.4698,4678.0
2023-10-19 10:20:00,284.62,284.65,284.47,284.65,647.0,279.4403,279.4698,279.293,279.4698,647.0
2023-10-19 10:25:00,284.78,284.82,284.37,284.51,1534.0,279.5974,279.6367,279.1949,279.3323,1534.0
2023-10-19 10:30:00,284.51,284.51,284.51,284.51,0.0,279.3323,279.3323,279.3323,279.3323,0.0
2023-10-19 10:35:00,283.92,284.01,283.56,283.63,1945.0,278.753,278.8414,278.3996,278.4683,1945.0
2023-10-19 10:40:00,283.63,284.0,283.45,283.87,3594.0,278.4683,278.8316,278.2916,278.704,3594.0
2023-10-19 10:45:00,283.88,283.96,283.58,283.58,1500.0,278.7138,278.7923,278.4192,278.4192,1500.0
2023-10-19 10:50:00,283.68,283.81,283.57,283.73,1266.0,278.5174,278.645,278.4094,278.5665,1266.0
2023-10-19 10:55:00,283.53,283.53,283.1,283.21,800.0,278.3701,278.3701,277.948,278.056,800.0
2023-10-19 11:00:00,283.34,283.9,283.25,283.87,2327.0,278.1836,278.7334,278.0952,278.704,2327.0
2023-10-19 11:05:00,283.88,284.0,283.64,283.64,2539.0,278.7138,278.8316,278.4781,278.4781,2539.0
2023-10-19 11:10:00,283.45,283.5,283.43,283.49,400.0,278.2916,278.3407,278.272,278.3309,400.0
2023-10-19 11:15:00,283.43,283.46,283.19,283.19,1673.0,278.272,278.3014,278.0363,278.0363,1673.0
2023-10-19 11:20:00,283.05,283.45,282.8,283.45,2865.0,277.8989,278.2916,277.6534,278.2916,2865.0
2023-10-19 11:25:00,283.55,283.99,283.54,283.99,600.0,278.3898,278.8218,278.38,278.8218,600.0
2023-10-19 11:30:00,284.12,284.19,283.93,284.04,2011.0,278.9494,279.0181,278.7629,278.8709,2011.0
2023-10-19 11:35:00,284.24,284.31,284.23,284.3,864.0,279.0672,279.1359,279.0574,279.1261,864.0
2023-10-19 11:40:00,284.63,284.78,284.63,284.78,411.0,279.4501,279.5974,279.4501,279.5974,411.0
2023-10-19 11:45:00,284.81,284.97,284.7,284.7,2536.0,279.6268,279.7839,279.5189,279.5189,2536.0
2023-10-19 11:50:00,284.55,284.63,284.4,284.4,1517.0,279.3716,279.4501,279.2243,279.2243,1517.0
2023-10-19 11:55:00,284.46,284.47,284.37,284.37,352.0,279.2832,279.293,279.1949,279.1949,352.0
2023-10-19 12:00:00,284.26,285.79,284.04,285.28,4423.0,279.0869,280.589,278.8709,280.0883,4423.0
2023-10-19 12:05:00,285.5,285.5,284.76,284.76,908.0,280.3043,280.3043,279.5778,279.5778,908.0
2023-10-19 12:10:00,284.76,285.02,284.64,284.64,2006.0,279.5778,279.833,279.4599,279.4599,2006.0
2023-10-19 12:15:00,284.75,285.52,284.75,285.44,2368.0,279.5679,280.3239,279.5679,280.2454,2368.0
2023-10-19 12:20:00,285.58,286.03,285.39,285.39,2109.0,280.3828,280.8246,280.1963,280.1963,2109.0
2023-10-19 12:25:00,285.33,285.33,283.72,283.74,503.0,280.1374,280.1374,278.5567,278.5763,503.0
2023-10-19 12:30:00,283.56,283.57,282.79,282.79,1124.0,278.3996,278.4094,277.6436,277.6436,1124.0
2023-10-19 12:35:00,282.22,282.44,281.83,282.44,2332.0,277.084,277.3,276.7011,277.3,2332.0
2023-10-19 12:40:00,282.57,283.07,282.57,282.85,2408.0,277.4276,277.9185,277.4276,277.7025,2408.0
2023-10-19 12:45:00,282.66,283.75,282.64,283.75,2352.0,277.516,278.5861,277.4963,278.5861,2352.0
2023-10-19 12:50:00,283.82,284.26,283.7,284.26,2303.0,278.6549,279.0869,278.5371,279.0869,2303.0
2023-10-19 12:55:00,284.66,284.86,284.52,284.78,1216.0,279.4796,279.6759,279.3421,279.5974,1216.0
2023-10-19 13:00:00,284.83,285.25,284.83,285.25,1302.0,279.6465,280.0588,279.6465,280.0588,1302.0
2023-10-19 13:05:00,284.93,285.59,284.93,285.3,1400.0,279.7447,280.3927,279.7447,280.1079,1400.0
2023-10-19 13:10:00,285.1,285.17,284.97,285.0,401.0,279.9116,279.9803,279.7839,279.8134,401.0
2023-10-19 13:15:00,284.68,285.17,284.68,284.94,800.0,279.4992,279.9803,279.4992,279.7545,800.0
2023-10-19 13:20:00,284.94,284.94,284.94,284.94,0.0,279.7545,279.7545,279.7545,279.7545,0.0
2023-10-19 13:25:00,284.35,285.01,284.34,285.01,1566.0,279.1752,279.8232,279.1654,279.8232,1566.0
2023-10-19 13:30:00,285.07,285.07,284.69,284.69,857.0,279.8821,279.8821,279.509,279.509,857.0
2023-10-19 13:35:00,284.53,284.59,283.79,283.79,800.0,279.3519,279.4109,278.6254,278.6254,800.0
2023-10-19 13:40:00,283.81,283.93,283.68,283.9,1958.0,278.645,278.7629,278.5174,278.7334,1958.0
2023-10-19 13:45:00,283.81,283.98,283.53,283.53,1356.0,278.645,278.812,278.3701,278.3701,1356.0
2023-10-19 13:50:00,283.41,283.7,283.39,283.55,1310.0,278.2523,278.5371,278.2327,278.3898,1310.0
2023-10-19 13:55:00,283.64,283.71,283.35,283.35,1241.0,278.4781,278.5469,278.1934,278.1934,1241.0
2023-10-19 14:00:00,283.06,283.63,283.05,283.45,3143.0,277.9087,278.4683,277.8989,278.2916,3143.0
2023-10-19 14:05:00,283.22,283.22,283.04,283.14,2049.0,278.0658,278.0658,277.8891,277.9872,2049.0
2023-10-19 14:10:00,283.27,283.38,283.27,283.34,2208.0,278.1149,278.2229,278.1149,278.1836,2208.0
2023-10-19 14:15:00,283.51,283.77,283.51,283.76,913.0,278.3505,278.6058,278.3505,278.596,913.0
2023-10-19 14:20:00,283.86,283.86,283.22,283.23,1201.0,278.6941,278.6941,278.0658,278.0756,1201.0
2023-10-19 14:25:00,283.21,283.57,283.16,283.37,2995.0,278.056,278.4094,278.0069,278.2131,2995.0
2023-10-19 14:30:00,283.22,283.28,282.75,282.75,3205.0,278.0658,278.1247,277.6043,277.6043,3205.0
2023-10-19 14:35:00,282.72,282.98,282.46,282.98,3695.0,277.5749,277.8302,277.3196,277.8302,3695.0
2023-10-19 14:40:00,282.76,282.77,282.5,282.67,3831.0,277.6142,277.624,277.3589,277.5258,3831.0
2023-10-19 14:45:00,282.82,282.86,282.65,282.86,7592.0,277.6731,277.7123,277.5062,277.7123,7592.0
2023-10-19 14:50:00,282.81,282.88,282.49,282.52,4567.0,277.6632,277.732,277.3491,277.3785,4567.0
2023-10-19 14:55:00,282.51,282.95,282.51,282.84,2744.0,277.3687,277.8007,277.3687,277.6927,2744.0
2023-10-19 15:00:00,282.69,282.83,282.68,282.7,1285.0,277.5454,277.6829,277.5356,277.5552,1285.0
2023-10-19 15:05:00,282.61,282.72,282.55,282.56,901.0,277.4669,277.5749,277.408,277.4178,901.0
2023-10-19 15:10:00,282.57,282.72,282.5,282.64,1474.0,277.4276,277.5749,277.3589,277.4963,1474.0
2023-10-19 15:15:00,282.5,282.61,282.25,282.38,7540.0,277.3589,277.4669,277.1134,277.2411,7540.0
2023-10-19 15:20:00,282.26,282.26,282.01,282.17,2949.0,277.1233,277.1233,276.8778,277.0349,2949.0
2023-10-19 15:25:00,282.13,282.35,282.07,282.18,5387.0,276.9956,277.2116,276.9367,277.0447,5387.0
2023-10-19 15:30:00,282.25,282.58,282.01,282.58,6184.0,277.1134,277.4374,276.8778,277.4374,6184.0
2023-10-19 15:35:00,282.61,282.61,282.11,282.12,4670.0,277.4669,277.4669,276.976,276.9858,4670.0
2023-10-19 15:40:00,282.04,282.04,281.45,281.55,5268.0,276.9073,276.9073,276.328,276.4262,5268.0
2023-10-19 15:45:00,281.5,282.24,281.5,282.19,5873.0,276.3771,277.1036,276.3771,277.0545,5873.0
2023-10-19 15:50:00,282.24,282.66,282.13,282.23,8030.0,277.1036,277.516,276.9956,277.0938,8030.0
2023-10-19 15:55:00,282.23,282.39,281.84,281.84,31022.0,277.0938,277.2509,276.7109,276.7109,31022.0
2023-10-20 09:30:00,283.21,285.38,283.21,283.64,45236.0,278.056,280.1865,278.056,278.4781,45236.0
2023-10-20 09:35:00,283.51,284.1,283.51,284.01,2968.0,278.3505,278.9298,278.3505,278.8414,2968.0
2023-10-20 09:40:00,284.0,284.65,284.0,284.65,400.0,278.8316,279.4698,278.8316,279.4698,400.0
2023-10-20 09:45:00,284.5,285.08,284.49,284.87,4589.0,279.3225,279.8919,279.3127,279.6858,4589.0
2023-10-20 09:50:00,284.93,285.26,284.27,285.23,7577.0,279.7447,280.0687,279.0967,280.0392,7577.0
2023-10-20 09:55:00,285.03,285.1,283.37,283.67,5468.0,279.8428,279.9116,278.2131,278.5076,5468.0
2023-10-20 10:00:00,283.41,283.91,283.06,283.69,3354.0,278.2523,278.7432,277.9087,278.5272,3354.0
2023-10-20 10:05:00,283.48,283.61,283.02,283.47,1800.0,278.3211,278.4487,277.8694,278.3112,1800.0
2023-10-20 10:10:00,283.33,283.33,282.76,282.76,3019.0,278.1738,278.1738,277.6142,277.6142,3019.0
2023-10-20 10:15:00,282.75,283.3,282.75,282.94,2404.0,277.6043,278.1443,277.6043,277.7909,2404.0
2023-10-20 10:20:00,282.98,283.28,282.98,283.13,1281.0,277.8302,278.1247,277.8302,277.9774,1281.0
2023-10-20 10:25:00,283.09,283.72,283.09,283.49,2698.0,277.9382,278.5567,277.9382,278.3309,2698.0
2023-10-20 10:30:00,283.39,283.39,282.83,282.95,5265.0,278.2327,278.2327,277.6829,277.8007,5265.0
2023-10-20 10:35:00,282.9,283.28,282.48,283.28,5971.0,277.7516,278.1247,277.3393,278.1247,5971.0
2023-10-20 10:40:00,283.13,283.27,282.98,283.27,3647.0,277.9774,278.1149,277.8302,278.1149,3647.0
2023-10-20 10:45:00,282.91,284.07,282.88,284.07,5428.0,277.7614,278.9003,277.732,278.9003,5428.0
2023-10-20 10:50:00,283.73,284.24,283.54,284.24,5811.0,278.5665,279.0672,278.38,279.0672,5811.0
2023-10-20 10:55:00,284.36,284.51,284.22,284.32,933.0,279.185,279.3323,279.0476,279.1458,933.0
2023-10-20 11:00:00,284.22,284.99,284.22,284.96,3200.0,279.0476,279.8036,279.0476,279.7741,3200.0
2023-10-20 11:05:00,285.06,285.28,284.77,285.16,4915.0,279.8723,280.0883,279.5876,279.9705,4915.0
2023-10-20 11:10:00,284.89,285.0,284.67,284.81,4394.0,279.7054,279.8134,279.4894,279.6268,4394.0
2023-10-20 11:15:00,284.81,284.82,284.16,284.3,4044.0,279.6268,279.6367,278.9887,279.1261,4044.0
2023-10-20 11:20:00,284.14,284.49,284.14,284.49,1725.0,278.969,279.3127,278.969,279.3127,1725.0
2023-10-20 11:25:00,284.34,284.73,284.23,284.73,3019.0,279.1654,279.5483,279.0574,279.5483,3019.0
2023-10-20 11:30:00,284.51,284.52,283.98,284.1,1220.0,279.3323,279.3421,278.812,278.9298,1220.0
2023-10-20 11:35:00,284.28,284.43,284.07,284.35,4737.0,279.1065,279.2538,278.9003,279.1752,4737.0
2023-10-20 11:40:00,284.6,284.6,284.31,284.43,1103.0,279.4207,279.4207,279.1359,279.2538,1103.0
2023-10-20 11:45:00,284.18,284.36,283.9,284.36,7407.0,279.0083,279.185,278.7334,279.185,7407.0
2023-10-20 11:50:00,284.31,284.49,284.17,284.45,1104.0,279.1359,279.3127,278.9985,279.2734,1104.0
2023-10-20 11:55:00,284.62,285.01,284.62,284.75,3758.0,279.4403,279.8232,279.4403,279.5679,3758.0
2023-10-20 12:00:00,284.8,285.01,284.61,284.97,9274.0,279.617,279.8232,279.4305,279.7839,9274.0
2023-10-20 12:05:00,284.96,284.96,284.67,284.72,1300.0,279.7741,279.7741,279.4894,279.5385,1300.0
2023-10-20 12:10:00,284.68,284.68,284.17,284.26,2171.0,279.4992,279.4992,278.9985,279.0869,2171.0
2023-10-20 12:15:00,284.05,284.35,284.05,284.35,831.0,278.8807,279.1752,278.8807,279.1752,831.0
2023-10-20 12:20:00,284.37,284.93,284.26,284.93,2928.0,279.1949,279.7447,279.0869,279.7447,2928.0
2023-10-20 12:25:00,284.69,284.83,284.39,284.51,2016.0,279.509,279.6465,279.2145,279.3323,2016.0
2023-10-20 12:30:00,284.66,284.81,284.66,284.73,400.0,279.4796,279.6268,279.4796,279.5483,400.0
2023-10-20 12:35:00,284.91,285.46,284.91,285.0,3000.0,279.725,280.265,279.725,279.8134,3000.0
2023-10-20 12:40:00,285.08,285.1,284.6,284.6,1200.0,279.8919,279.9116,279.4207,279.4207,1200.0
2023-10-20 12:45:00,284.5,284.84,284.5,284.84,1100.0,279.3225,279.6563,279.3225,279.6563,1100.0
2023-10-20 12:50:00,284.73,284.73,284.18,284.21,1300.0,279.5483,279.5483,279.0083,279.0378,1300.0
2023-10-20 12:55:00,284.35,284.78,284.35,284.75,2000.0,279.1752,279.5974,279.1752,279.5679,2000.0
2023-10-20 13:00:00,284.99,284.99,284.26,284.27,2012.0,279.8036,279.8036,279.0869,279.0967,2012.0
2023-10-20 13:05:00,284.26,284.48,284.02,284.34,3700.0,279.0869,279.3029,278.8512,279.1654,3700.0
2023-10-20 13:10:00,284.41,284.41,284.26,284.27,200.0,279.2341,279.2341,279.0869,279.0967,200.0
2023-10-20 13:15:00,283.94,284.7,283.91,284.7,1902.0,278.7727,279.5189,278.7432,279.5189,1902.0
2023-10-20 13:20:00,284.54,284.54,284.23,284.3,1775.0,279.3618,279.3618,279.0574,279.1261,1775.0
2023-10-20 13:25:00,284.15,284.21,284.0,284.13,600.0,278.9789,279.0378,278.8316,278.9592,600.0
2023-10-20 13:30:00,284.01,284.01,283.81,283.98,1107.0,278.8414,278.8414,278.645,278.812,1107.0
2023-10-20 13:35:00,284.04,284.1,283.89,283.98,1200.0,278.8709,278.9298,278.7236,278.812,1200.0
2023-10-20 13:40:00,283.9,284.54,283.9,284.51,6304.0,278.7334,279.3618,278.7334,279.3323,6304.0
2023-10-20 13:45:00,284.5,284.5,284.16,284.16,1832.0,279.3225,279.3225,278.9887,278.9887,1832.0
2023-10-20 13:50:00,284.15,284.26,283.72,283.98,1601.0,278.9789,279.0869,278.5567,278.812,1601.0
2023-10-20 13:55:00,284.1,284.12,283.98,284.12,400.0,278.9298,278.9494,278.812,278.9494,400.0
2023-10-20 14:00:00,284.11,284.39,284.0,284.13,2334.0,278.9396,279.2145,278.8316,278.9592,2334.0
2023-10-20 14:05:00,284.28,284.3,283.93,283.93,1116.0,279.1065,279.1261,278.7629,278.7629,1116.0
2023-10-20 14:10:00,284.03,284.03,283.6,283.6,1207.0,278.861,278.861,278.4389,278.4389,1207.0
2023-10-20 14:15:00,283.39,283.5,283.14,283.25,2444.0,278.2327,278.3407,277.9872,278.0952,2444.0
2023-10-20 14:20:00,283.28,283.28,283.24,283.24,500.0,278.1247,278.1247,278.0854,278.0854,500.0
2023-10-20 14:25:00,283.42,283.52,283.33,283.33,600.0,278.2621,278.3603,278.1738,278.1738,600.0
2023-10-20 14:30:00,283.27,283.55,283.24,283.55,2118.0,278.1149,278.3898,278.0854,278.3898,2118.0
2023-10-20 14:35:00,283.52,283.61,283.24,283.26,2642.0,278.3603,278.4487,278.0854,278.1051,2642.0
2023-10-20 14:40:00,283.14,283.47,283.13,283.46,4308.0,277.9872,278.3112,277.9774,278.3014,4308.0
2023-10-20 14:45:00,283.53,283.66,283.28,283.41,1992.0,278.3701,278.4978,278.1247,278.2523,1992.0
2023-10-20 14:50:00,283.34,283.46,283.27,283.3,1360.0,278.1836,278.3014,278.1149,278.1443,1360.0
2023-10-20 14:55:00,283.46,283.71,283.46,283.51,1215.0,278.3014,278.5469,278.3014,278.3505,1215.0
2023-10-20 15:00:00,283.65,284.19,283.63,283.83,3907.0,278.488,279.0181,278.4683,278.6647,3907.0
2023-10-20 15:05:00,283.92,284.11,283.82,283.91,8348.0,278.753,278.9396,278.6549,278.7432,8348.0
2023-10-20 15:10:00,284.1,284.11,283.81,284.06,5503.0,278.9298,278.9396,278.645,278.8905,5503.0
2023-10-20 15:15:00,284.02,284.48,283.82,284.47,2469.0,278.8512,279.3029,278.6549,279.293,2469.0
2023-10-20 15:20:00,284.22,284.24,283.7,283.73,3511.0,279.0476,279.0672,278.5371,278.5665,3511.0
2023-10-20 15:25:00,283.7,283.91,283.46,283.91,2076.0,278.5371,278.7432,278.3014,278.7432,2076.0
2023-10-20 15:30:00,283.82,283.95,283.76,283.94,1832.0,278.6549,278.7825,278.596,278.7727,1832.0
2023-10-20 15:35:00,283.84,284.07,283.68,283.9,4083.0,278.6745,278.9003,278.5174,278.7334,4083.0
2023-10-20 15:40:00,283.88,284.01,283.49,283.55,4341.0,278.7138,278.8414,278.3309,278.3898,4341.0
2023-10-20 15:45:00,283.56,283.61,283.18,283.51,5195.0,278.3996,278.4487,278.0265,278.3505,5195.0
2023-10-20 15:50:00,283.24,283.24,282.3,282.31,18934.0,278.0854,278.0854,277.1625,277.1723,18934.0
2023-10-20 15:55:00,282.27,282.75,281.14,281.27,125997.0,277.1331,277.6043,276.0236,276.1513,125997.0
2023-10-23 09:30:00,280.41,281.04,280.01,281.04,5260.0,275.3069,275.9255,274.9142,275.9255,5260.0
2023-10-23 09:35:00,280.15,280.25,279.91,279.97,2252.0,275.0517,275.1498,274.816,274.8749,2252.0
2023-10-23 09:40:00,280.11,280.73,279.92,280.72,2200.0,275.0124,275.6211,274.8258,275.6113,2200.0
2023-10-23 09:45:00,281.07,281.68,281.01,281.44,1125.0,275.9549,276.5538,275.896,276.3182,1125.0
2023-10-23 09:50:00,281.15,281.65,280.73,281.47,3551.0,276.0335,276.5244,275.6211,276.3476,3551.0
2023-10-23 09:55:00,281.41,282.63,281.41,282.63,2377.0,276.2887,277.4865,276.2887,277.4865,2377.0
2023-10-23 10:00:00,282.18,282.29,282.02,282.13,1100.0,277.0447,277.1527,276.8876,276.9956,1100.0
2023-10-23 10:05:00,281.91,282.08,281.44,281.44,2853.0,276.7796,276.9465,276.3182,276.3182,2853.0
2023-10-23 10:10:00,281.4,281.49,281.1,281.17,2192.0,276.2789,276.3673,275.9844,276.0531,2192.0
2023-10-23 10:15:00,281.34,281.44,281.08,281.44,429.0,276.22,276.3182,275.9647,276.3182,429.0
2023-10-23 10:20:00,281.4,281.76,281.04,281.76,1758.0,276.2789,276.6324,275.9255,276.6324,1758.0
2023-10-23 10:25:00,281.76,281.76,281.43,281.46,2009.0,276.6324,276.6324,276.3084,276.3378,2009.0
2023-10-23 10:30:00,281.46,281.81,281.35,281.39,5195.0,276.3378,276.6814,276.2298,276.2691,5195.0
2023-10-23 10:35:00,281.45,281.45,280.96,281.26,1343.0,276.328,276.328,275.8469,276.1415,1343.0
2023-10-23 10:40:00,281.21,281.62,281.21,281.51,1413.0,276.0924,276.4949,276.0924,276.3869,1413.0
2023-10-23 10:45:00,281.42,281.42,281.02,281.03,620.0,276.2985,276.2985,275.9058,275.9156,620.0
2023-10-23 10:50:00,281.13,281.19,280.94,280.94,972.0,276.0138,276.0727,275.8273,275.8273,972.0
2023-10-23 10:55:00,281.09,281.19,281.05,281.09,2300.0,275.9745,276.0727,275.9353,275.9745,2300.0
2023-10-23 11:00:00,281.11,281.2,280.83,280.96,1530.0,275.9942,276.0825,275.7193,275.8469,1530.0
2023-10-23 11:05:00,280.82,281.24,280.82,280.96,2400.0,275.7095,276.1218,275.7095,275.8469,2400.0
2023-10-23 11:10:00,281.14,281.28,280.82,280.92,5431.0,276.0236,276.1611,275.7095,275.8076,5431.0
2023-10-23 11:15:00,280.92,281.02,279.99,279.99,5101.0,275.8076,275.9058,274.8946,274.8946,5101.0
2023-10-23 11:20:00,279.85,280.31,279.84,279.95,6293.0,274.7571,275.2087,274.7473,274.8553,6293.0
2023-10-23 11:25:00,279.94,280.27,279.73,280.04,3100.0,274.8455,275.1695,274.6393,274.9437,3100.0
2023-10-23 11:30:00,280.03,280.83,280.03,280.83,3315.0,274.9338,275.7193,274.9338,275.7193,3315.0
2023-10-23 11:35:00,280.88,281.07,280.88,281.03,819.0,275.7684,275.9549,275.7684,275.9156,819.0
2023-10-23 11:40:00,281.07,281.25,280.93,281.13,10965.0,275.9549,276.1316,275.8175,276.0138,10965.0
2023-10-23 11:45:00,280.84,280.97,280.58,280.94,2386.0,275.7291,275.8567,275.4738,275.8273,2386.0
2023-10-23 11:50:00,280.38,280.48,280.38,280.48,200.0,275.2775,275.3756,275.2775,275.3756,200.0
2023-10-23 11:55:00,280.3,280.53,280.3,280.44,1400.0,275.1989,275.4247,275.1989,275.3364,1400.0
2023-10-23 12:00:00,280.31,280.42,280.1,280.1,1304.0,275.2087,275.3167,275.0026,275.0026,1304.0
2023-10-23 12:05:00,280.27,280.45,280.12,280.36,1410.0,275.1695,275.3462,275.0222,275.2578,1410.0
2023-10-23 12:10:00,280.32,280.35,280.15,280.35,1236.0,275.2186,275.248,275.0517,275.248,1236.0
2023-10-23 12:15:00,280.35,280.64,280.35,280.57,1900.0,275.248,275.5327,275.248,275.464,1900.0
2023-10-23 12:20:00,280.44,280.74,280.38,280.74,2200.0,275.3364,275.6309,275.2775,275.6309,2200.0
2023-10-23 12:25:00,280.92,280.99,280.77,280.94,800.0,275.8076,275.8764,275.6604,275.8273,800.0
2023-10-23 12:30:00,281.0,281.0,280.74,280.78,859.0,275.8862,275.8862,275.6309,275.6702,859.0
2023-10-23 12:35:00,280.88,281.15,280.83,281.15,1444.0,275.7684,276.0335,275.7193,276.0335,1444.0
2023-10-23 12:40:00,280.96,281.25,280.96,281.02,1755.0,275.8469,276.1316,275.8469,275.9058,1755.0
2023-10-23 12:45:00,280.96,281.16,280.81,280.81,3184.0,275.8469,276.0433,275.6996,275.6996,3184.0
2023-10-23 12:50:00,280.94,281.34,280.93,281.11,4976.0,275.8273,276.22,275.8175,275.9942,4976.0
2023-10-23 12:55:00,281.28,281.91,281.27,281.91,847.0,276.1611,276.7796,276.1513,276.7796,847.0
2023-10-23 13:00:00,281.99,282.12,281.77,282.07,1528.0,276.8582,276.9858,276.6422,276.9367,1528.0
2023-10-23 13:05:00,282.04,282.11,281.99,282.0,2309.0,276.9073,276.976,276.8582,276.868,2309.0
2023-10-23 13:10:00,281.99,281.99,281.87,281.93,1213.0,276.8582,276.8582,276.7404,276.7993,1213.0
2023-10-23 13:15:00,281.97,281.97,281.44,281.44,2934.0,276.8385,276.8385,276.3182,276.3182,2934.0
2023-10-23 13:20:00,281.28,281.49,281.03,281.21,1479.0,276.1611,276.3673,275.9156,276.0924,1479.0
2023-10-23 13:25:00,281.03,281.03,280.84,280.84,400.0,275.9156,275.9156,275.7291,275.7291,400.0
2023-10-23 13:30:00,281.0,281.21,280.85,281.13,1340.0,275.8862,276.0924,275.7389,276.0138,1340.0
2023-10-23 13:35:00,280.94,281.19,280.93,281.05,820.0,275.8273,276.0727,275.8175,275.9353,820.0
2023-10-23 13:40:00,281.05,281.17,280.89,280.98,1600.0,275.9353,276.0531,275.7782,275.8666,1600.0
2023-10-23 13:45:00,281.09,281.37,281.09,281.37,1425.0,275.9745,276.2495,275.9745,276.2495,1425.0
2023-10-23 13:50:00,281.25,281.26,280.96,280.96,2266.0,276.1316,276.1415,275.8469,275.8469,2266.0
2023-10-23 13:55:00,280.97,281.0,280.54,280.78,3554.0,275.8567,275.8862,275.4346,275.6702,3554.0
2023-10-23 14:00:00,280.56,280.73,280.47,280.56,962.0,275.4542,275.6211,275.3658,275.4542,962.0
2023-10-23 14:05:00,280.37,280.75,280.37,280.75,2072.0,275.2677,275.6407,275.2677,275.6407,2072.0
2023-10-23 14:10:00,280.81,280.91,280.59,280.76,1800.0,275.6996,275.7978,275.4836,275.6506,1800.0
2023-10-23 14:15:00,280.74,280.75,280.23,280.23,2199.0,275.6309,275.6407,275.1302,275.1302,2199.0
2023-10-23 14:20:00,280.28,280.68,279.98,280.68,2242.0,275.1793,275.572,274.8847,275.572,2242.0
2023-10-23 14:25:00,280.57,280.71,280.09,280.2,1701.0,275.464,275.6015,274.9927,275.1007,1701.0
2023-10-23 14:30:00,280.18,280.35,279.96,280.18,3328.0,275.0811,275.248,274.8651,275.0811,3328.0
2023-10-23 14:35:00,280.18,280.56,280.18,280.38,3337.0,275.0811,275.4542,275.0811,275.2775,3337.0
2023-10-23 14:40:00,280.6,280.66,280.33,280.34,2036.0,275.4935,275.5524,275.2284,275.2382,2036.0
2023-10-23 14:45:00,280.32,280.46,280.09,280.09,2339.0,275.2186,275.356,274.9927,274.9927,2339.0
2023-10-23 14:50:00,280.18,280.36,280.18,280.25,2650.0,275.0811,275.2578,275.0811,275.1498,2650.0
2023-10-23 14:55:00,280.36,280.45,280.14,280.45,1935.0,275.2578,275.3462,275.0418,275.3462,1935.0
2023-10-23 15:00:00,280.51,280.75,280.39,280.57,4219.0,275.4051,275.6407,275.2873,275.464,4219.0
2023-10-23 15:05:00,280.69,280.69,280.22,280.22,1100.0,275.5818,275.5818,275.1204,275.1204,1100.0
2023-10-23 15:10:00,280.24,280.28,279.79,280.16,6140.0,275.14,275.1793,274.6982,275.0615,6140.0
2023-10-23 15:15:00,280.11,280.26,279.94,280.04,2724.0,275.0124,275.1597,274.8455,274.9437,2724.0
2023-10-23 15:20:00,279.94,280.09,279.45,279.78,3741.0,274.8455,274.9927,274.3644,274.6884,3741.0
2023-10-23 15:25:00,279.86,280.03,279.58,279.77,2088.0,274.7669,274.9338,274.492,274.6786,2088.0
2023-10-23 15:30:00,279.53,279.74,279.39,279.5,1749.0,274.4429,274.6491,274.3055,274.4135,1749.0
2023-10-23 15:35:00,279.46,279.55,279.25,279.38,3652.0,274.3742,274.4626,274.168,274.2957,3652.0
2023-10-23 15:40:00,279.31,279.51,279.2,279.46,5656.0,274.2269,274.4233,274.1189,274.3742,5656.0
2023-10-23 15:45:00,279.56,280.06,279.56,280.06,3839.0,274.4724,274.9633,274.4724,274.9633,3839.0
2023-10-23 15:50:00,280.05,280.07,279.41,279.41,11051.0,274.9535,274.9731,274.3251,274.3251,11051.0
2023-10-23 15:55:00,279.5,279.59,278.84,279.38,43310.0,274.4135,274.5018,273.7655,274.2957,43310.0
2023-10-24 09:30:00,280.24,282.0,280.24,282.0,5251.0,275.14,276.868,275.14,276.868,5251.0
2023-10-24 09:35:00,283.16,283.16,281.92,281.93,2064.0,278.0069,278.0069,276.7894,276.7993,2064.0
2023-10-24 09:40:00,281.73,282.18,281.53,281.53,500.0,276.6029,277.0447,276.4065,276.4065,500.0
2023-10-24 09:45:00,281.44,281.45,280.65,281.0,408.0,276.3182,276.328,275.5426,275.8862,408.0
2023-10-24 09:50:00,280.39,280.52,280.05,280.4,1723.0,275.2873,275.4149,274.9535,275.2971,1723.0
2023-10-24 09:55:00,279.97,280.51,279.97,280.51,409.0,274.8749,275.4051,274.8749,275.4051,409.0
2023-10-24 10:00:00,280.59,281.02,279.95,280.0,1624.0,275.4836,275.9058,274.8553,274.9044,1624.0
2023-10-24 10:05:00,279.53,280.07,279.52,279.88,1843.0,274.4429,274.9731,274.4331,274.7866,1843.0
2023-10-24 10:10:00,280.01,280.15,279.5,279.61,1830.0,274.9142,275.0517,274.4135,274.5215,1830.0
2023-10-24 10:15:00,279.43,279.53,279.18,279.18,1500.0,274.3448,274.4429,274.0993,274.0993,1500.0
2023-10-24 10:20:00,279.42,280.01,279.38,280.01,2544.0,274.3349,274.9142,274.2957,274.9142,2544.0
2023-10-24 10:25:00,279.81,279.97,279.66,279.66,1200.0,274.7178,274.8749,274.5706,274.5706,1200.0
2023-10-24 10:30:00,279.7,279.87,279.61,279.85,2000.0,274.6098,274.7768,274.5215,274.7571,2000.0
2023-10-24 10:35:00,279.72,279.86,279.62,279.74,1500.0,274.6295,274.7669,274.5313,274.6491,1500.0
2023-10-24 10:40:00,279.78,280.1,279.78,280.09,10746.0,274.6884,275.0026,274.6884,274.9927,10746.0
2023-10-24 10:45:00,280.01,280.47,279.9,280.47,2670.0,274.9142,275.3658,274.8062,275.3658,2670.0
2023-10-24 10:50:00,280.35,280.46,280.35,280.38,462.0,275.248,275.356,275.248,275.2775,462.0
2023-10-24 10:55:00,280.62,280.85,280.62,280.7,1006.0,275.5131,275.7389,275.5131,275.5916,1006.0
2023-10-24 11:00:00,280.52,280.77,280.4,280.77,900.0,275.4149,275.6604,275.2971,275.6604,900.0
2023-10-24 11:05:00,280.69,280.72,280.68,280.72,250.0,275.5818,275.6113,275.572,275.6113,250.0
2023-10-24 11:10:00,280.56,280.56,280.26,280.26,600.0,275.4542,275.4542,275.1597,275.1597,600.0
2023-10-24 11:15:00,280.3,280.51,280.3,280.51,1005.0,275.1989,275.4051,275.1989,275.4051,1005.0
2023-10-24 11:20:00,280.51,280.52,280.16,280.16,790.0,275.4051,275.4149,275.0615,275.0615,790.0
2023-10-24 11:25:00,280.14,280.17,279.95,279.95,1604.0,275.0418,275.0713,274.8553,274.8553,1604.0
2023-10-24 11:30:00,279.98,280.17,279.98,280.15,900.0,274.8847,275.0713,274.8847,275.0517,900.0
2023-10-24 11:35:00,279.85,279.87,279.72,279.87,300.0,274.7571,274.7768,274.6295,274.7768,300.0
2023-10-24 11:40:00,279.95,280.89,279.95,280.89,2300.0,274.8553,275.7782,274.8553,275.7782,2300.0
2023-10-24 11:45:00,280.52,280.53,280.25,280.25,1522.0,275.4149,275.4247,275.1498,275.1498,1522.0
2023-10-24 11:50:00,280.03,280.2,279.93,279.93,650.0,274.9338,275.1007,274.8357,274.8357,650.0
2023-10-24 11:55:00,279.84,279.97,279.77,279.97,2500.0,274.7473,274.8749,274.6786,274.8749,2500.0
2023-10-24 12:00:00,280.08,280.29,279.97,280.13,2600.0,274.9829,275.1891,274.8749,275.032,2600.0
2023-10-24 12:05:00,280.16,280.16,279.92,280.08,2110.0,275.0615,275.0615,274.8258,274.9829,2110.0
2023-10-24 12:10:00,280.05,280.18,280.03,280.15,1200.0,274.9535,275.0811,274.9338,275.0517,1200.0
2023-10-24 12:15:00,280.16,280.16,279.66,279.66,2301.0,275.0615,275.0615,274.5706,274.5706,2301.0
2023-10-24 12:20:00,279.57,279.62,279.43,279.62,800.0,274.4822,274.5313,274.3448,274.5313,800.0
2023-10-24 12:25:00,279.53,279.78,278.97,279.4,4109.0,274.4429,274.6884,273.8931,274.3153,4109.0
2023-10-24 12:30:00,279.39,279.57,279.39,279.57,1461.0,274.3055,274.4822,274.3055,274.4822,1461.0
2023-10-24 12:35:00,279.49,279.73,279.47,279.71,1000.0,274.4037,274.6393,274.384,274.6197,1000.0
2023-10-24 12:40:00,279.76,279.76,279.48,279.49,1621.0,274.6688,274.6688,274.3938,274.4037,1621.0
2023-10-24 12:45:00,279.56,279.58,279.35,279.35,2069.0,274.4724,274.492,274.2662,274.2662,2069.0
2023-10-24 12:50:00,279.45,279.47,279.19,279.19,838.0,274.3644,274.384,274.1091,274.1091,838.0
2023-10-24 12:55:00,278.97,279.41,278.97,279.41,2210.0,273.8931,274.3251,273.8931,274.3251,2210.0
2023-10-24 13:00:00,279.34,279.6,279.24,279.56,1864.0,274.2564,274.5117,274.1582,274.4724,1864.0
2023-10-24 13:05:00,279.6,279.87,279.51,279.51,1300.0,274.5117,274.7768,274.4233,274.4233,1300.0
2023-10-24 13:10:00,279.51,279.51,279.21,279.33,1732.0,274.4233,274.4233,274.1288,274.2466,1732.0
2023-10-24 13:15:00,279.27,279.65,279.27,279.65,1781.0,274.1877,274.5608,274.1877,274.5608,1781.0
2023-10-24 13:20:00,279.65,279.92,279.65,279.66,1104.0,274.5608,274.8258,274.5608,274.5706,1104.0
2023-10-24 13:25:00,279.53,279.78,279.39,279.78,2243.0,274.4429,274.6884,274.3055,274.6884,2243.0
2023-10-24 13:30:00,279.95,280.03,279.76,279.76,1639.0,274.8553,274.9338,274.6688,274.6688,1639.0
2023-10-24 13:35:00,279.68,279.68,279.52,279.53,506.0,274.5902,274.5902,274.4331,274.4429,506.0
2023-10-24 13:40:00,279.66,279.67,279.5,279.6,940.0,274.5706,274.5804,274.4135,274.5117,940.0
2023-10-24 13:45:00,279.48,279.64,279.48,279.62,700.0,274.3938,274.5509,274.3938,274.5313,700.0
2023-10-24 13:50:00,279.59,279.75,279.54,279.54,1112.0,274.5018,274.6589,274.4528,274.4528,1112.0
2023-10-24 13:55:00,279.45,279.49,279.37,279.49,1329.0,274.3644,274.4037,274.2859,274.4037,1329.0
2023-10-24 14:00:00,279.58,279.86,279.58,279.71,1981.0,274.492,274.7669,274.492,274.6197,1981.0
2023-10-24 14:05:00,279.81,279.93,279.8,279.82,879.0,274.7178,274.8357,274.708,274.7277,879.0
2023-10-24 14:10:00,279.92,280.08,279.72,280.08,2612.0,274.8258,274.9829,274.6295,274.9829,2612.0
2023-10-24 14:15:00,280.06,280.07,279.96,279.97,930.0,274.9633,274.9731,274.8651,274.8749,930.0
2023-10-24 14:20:00,280.09,280.13,280.09,280.13,401.0,274.9927,275.032,274.9927,275.032,401.0
2023-10-24 14:25:00,280.23,280.34,280.21,280.34,600.0,275.1302,275.2382,275.1106,275.2382,600.0
2023-10-24 14:30:00,280.4,280.57,280.3,280.48,2815.0,275.2971,275.464,275.1989,275.3756,2815.0
2023-10-24 14:35:00,280.52,280.52,280.32,280.51,1716.0,275.4149,275.4149,275.2186,275.4051,1716.0
2023-10-24 14:40:00,280.53,280.71,280.53,280.71,1120.0,275.4247,275.6015,275.4247,275.6015,1120.0
2023-10-24 14:45:00,280.59,280.59,280.45,280.55,500.0,275.4836,275.4836,275.3462,275.4444,500.0
2023-10-24 14:50:00,280.57,280.84,280.56,280.84,1090.0,275.464,275.7291,275.4542,275.7291,1090.0
2023-10-24 14:55:00,280.84,280.84,280.79,280.8,200.0,275.7291,275.7291,275.68,275.6898,200.0
2023-10-24 15:00:00,280.83,281.06,280.79,281.06,2386.0,275.7193,275.9451,275.68,275.9451,2386.0
2023-10-24 15:05:00,280.86,281.09,280.86,281.09,1110.0,275.7487,275.9745,275.7487,275.9745,1110.0
2023-10-24 15:10:00,281.09,281.3,281.09,281.2,400.0,275.9745,276.1807,275.9745,276.0825,400.0
2023-10-24 15:15:00,281.24,281.46,281.24,281.36,1348.0,276.1218,276.3378,276.1218,276.2396,1348.0
2023-10-24 15:20:00,281.53,281.53,281.38,281.44,827.0,276.4065,276.4065,276.2593,276.3182,827.0
2023-10-24 15:25:00,281.42,281.49,281.32,281.44,2601.0,276.2985,276.3673,276.2004,276.3182,2601.0
2023-10-24 15:30:00,281.44,281.55,281.32,281.32,4139.0,276.3182,276.4262,276.2004,276.2004,4139.0
2023-10-24 15:35:00,281.3,281.38,281.19,281.2,3364.0,276.1807,276.2593,276.0727,276.0825,3364.0
2023-10-24 15:40:00,281.29,281.51,281.22,281.51,3154.0,276.1709,276.3869,276.1022,276.3869,3154.0
2023-10-24 15:45:00,281.58,281.8,281.48,281.69,5673.0,276.4556,276.6716,276.3575,276.5636,5673.0
2023-10-24 15:50:00,281.77,281.87,281.45,281.61,10642.0,276.6422,276.7404,276.328,276.4851,10642.0
2023-10-24 15:55:00,281.62,281.82,281.38,281.43,22173.0,276.4949,276.6913,276.2593,276.3084,22173.0
2023-10-25 09:30:00,282.05,282.05,281.87,281.87,4803.0,276.9171,276.9171,276.7404,276.7404,4803.0
2023-10-25 09:35:00,281.98,281.98,281.91,281.92,200.0,276.8484,276.8484,276.7796,276.7894,200.0
2023-10-25 09:40:00,282.26,282.51,282.05,282.19,2015.0,277.1233,277.3687,276.9171,277.0545,2015.0
2023-10-25 09:45:00,281.78,281.78,280.96,281.45,1000.0,276.652,276.652,275.8469,276.328,1000.0
2023-10-25 09:50:00,281.54,281.74,281.39,281.67,1100.0,276.4164,276.6127,276.2691,276.544,1100.0
2023-10-25 09:55:00,282.1,282.11,282.1,282.11,332.0,276.9662,276.976,276.9662,276.976,332.0
2023-10-25 10:00:00,281.77,281.77,280.63,280.63,1251.0,276.6422,276.6422,275.5229,275.5229,1251.0
2023-10-25 10:05:00,280.54,280.74,280.41,280.74,1977.0,275.4346,275.6309,275.3069,275.6309,1977.0
2023-10-25 10:10:00,280.81,281.18,280.81,281.18,1053.0,275.6996,276.0629,275.6996,276.0629,1053.0
2023-10-25 10:15:00,281.07,281.08,281.07,281.07,307.0,275.9549,275.9647,275.9549,275.9549,307.0
2023-10-25 10:20:00,281.13,281.84,281.13,281.84,1200.0,276.0138,276.7109,276.0138,276.7109,1200.0
2023-10-25 10:25:00,281.99,282.21,281.8,282.21,1100.0,276.8582,277.0742,276.6716,277.0742,1100.0
2023-10-25 10:30:00,282.17,282.33,281.94,281.96,2033.0,277.0349,277.192,276.8091,276.8287,2033.0
2023-10-25 10:35:00,281.72,282.32,281.59,282.32,3051.0,276.5931,277.1822,276.4654,277.1822,3051.0
2023-10-25 10:40:00,282.31,282.72,282.04,282.72,500.0,277.1723,277.5749,276.9073,277.5749,500.0
2023-10-25 10:45:00,282.74,283.0,282.73,282.85,804.0,277.5945,277.8498,277.5847,277.7025,804.0
2023-10-25 10:50:00,282.66,282.95,282.54,282.95,1402.0,277.516,277.8007,277.3982,277.8007,1402.0
2023-10-25 10:55:00,282.8,283.14,282.8,283.09,2132.0,277.6534,277.9872,277.6534,277.9382,2132.0
2023-10-25 11:00:00,283.32,284.27,283.32,284.2,2300.0,278.164,279.0967,278.164,279.028,2300.0
2023-10-25 11:05:00,284.01,284.07,283.25,283.38,1200.0,278.8414,278.9003,278.0952,278.2229,1200.0
2023-10-25 11:10:00,283.26,283.55,283.26,283.55,702.0,278.1051,278.3898,278.1051,278.3898,702.0
2023-10-25 11:15:00,283.58,283.77,283.58,283.69,700.0,278.4192,278.6058,278.4192,278.5272,700.0
2023-10-25 11:20:00,283.7,283.76,283.47,283.47,2016.0,278.5371,278.596,278.3112,278.3112,2016.0
2023-10-25 11:25:00,283.47,283.78,283.03,283.78,3364.0,278.3112,278.6156,277.8792,278.6156,3364.0
2023-10-25 11:30:00,283.64,283.67,283.29,283.29,1800.0,278.4781,278.5076,278.1345,278.1345,1800.0
2023-10-25 11:35:00,283.3,283.3,282.89,283.1,1600.0,278.1443,278.1443,277.7418,277.948,1600.0
2023-10-25 11:40:00,283.11,283.11,282.58,282.86,1591.0,277.9578,277.9578,277.4374,277.7123,1591.0
2023-10-25 11:45:00,282.84,283.2,282.84,283.2,912.0,277.6927,278.0461,277.6927,278.0461,912.0
2023-10-25 11:50:00,282.84,282.87,282.54,282.73,1750.0,277.6927,277.7222,277.3982,277.5847,1750.0
2023-10-25 11:55:00,282.72,282.72,282.42,282.51,4597.0,277.5749,277.5749,277.2803,277.3687,4597.0
2023-10-25 12:00:00,282.31,282.35,281.98,282.16,2050.0,277.1723,277.2116,276.8484,277.0251,2050.0
2023-10-25 12:05:00,282.2,282.2,281.92,282.0,1100.0,277.0643,277.0643,276.7894,276.868,1100.0
2023-10-25 12:10:00,281.84,281.89,281.6,281.87,1500.0,276.7109,276.76,276.4753,276.7404,1500.0
2023-10-25 12:15:00,281.84,281.84,281.52,281.52,600.0,276.7109,276.7109,276.3967,276.3967,600.0
2023-10-25 12:20:00,281.62,282.29,281.62,282.2,1491.0,276.4949,277.1527,276.4949,277.0643,1491.0
2023-10-25 12:25:00,282.16,282.16,281.59,281.68,4700.0,277.0251,277.0251,276.4654,276.5538,4700.0
2023-10-25 12:30:00,281.81,282.16,281.8,281.81,800.0,276.6814,277.0251,276.6716,276.6814,800.0
2023-10-25 12:35:00,282.04,282.28,281.86,282.06,1980.0,276.9073,277.1429,276.7305,276.9269,1980.0
2023-10-25 12:40:00,281.84,281.84,281.84,281.84,100.0,276.7109,276.7109,276.7109,276.7109,100.0
2023-10-25 12:45:00,281.3,281.51,281.3,281.5,500.0,276.1807,276.3869,276.1807,276.3771,500.0
2023-10-25 12:50:00,281.5,281.5,281.5,281.5,0.0,276.3771,276.3771,276.3771,276.3771,0.0
2023-10-25 12:55:00,281.48,281.48,281.22,281.4,1100.0,276.3575,276.3575,276.1022,276.2789,1100.0
2023-10-25 13:00:00,281.59,281.64,281.43,281.44,1295.0,276.4654,276.5145,276.3084,276.3182,1295.0
2023-10-25 13:05:00,281.57,281.69,281.55,281.69,821.0,276.4458,276.5636,276.4262,276.5636,821.0
2023-10-25 13:10:00,281.62,281.62,281.47,281.58,1000.0,276.4949,276.4949,276.3476,276.4556,1000.0
2023-10-25 13:15:00,281.54,281.54,281.19,281.4,2400.0,276.4164,276.4164,276.0727,276.2789,2400.0
2023-10-25 13:20:00,281.24,281.35,281.21,281.21,909.0,276.1218,276.2298,276.0924,276.0924,909.0
2023-10-25 13:25:00,281.24,281.32,280.97,281.06,1610.0,276.1218,276.2004,275.8567,275.9451,1610.0
2023-10-25 13:30:00,280.96,280.96,280.95,280.95,200.0,275.8469,275.8469,275.8371,275.8371,200.0
2023-10-25 13:35:00,280.86,280.86,280.58,280.58,738.0,275.7487,275.7487,275.4738,275.4738,738.0
2023-10-25 13:40:00,280.71,280.73,280.67,280.69,500.0,275.6015,275.6211,275.5622,275.5818,500.0
2023-10-25 13:45:00,280.78,280.82,280.52,280.52,1319.0,275.6702,275.7095,275.4149,275.4149,1319.0
2023-10-25 13:50:00,280.44,280.73,280.44,280.73,903.0,275.3364,275.6211,275.3364,275.6211,903.0
2023-10-25 13:55:00,280.76,280.84,280.67,280.67,867.0,275.6506,275.7291,275.5622,275.5622,867.0
2023-10-25 14:00:00,280.63,280.63,280.37,280.37,1380.0,275.5229,275.5229,275.2677,275.2677,1380.0
2023-10-25 14:05:00,280.62,280.67,280.62,280.67,200.0,275.5131,275.5622,275.5131,275.5622,200.0
2023-10-25 14:10:00,280.54,280.77,280.54,280.77,700.0,275.4346,275.6604,275.4346,275.6604,700.0
2023-10-25 14:15:00,280.65,280.7,280.59,280.59,713.0,275.5426,275.5916,275.4836,275.4836,713.0
2023-10-25 14:20:00,280.44,280.55,280.44,280.53,400.0,275.3364,275.4444,275.3364,275.4247,400.0
2023-10-25 14:25:00,280.52,280.52,280.44,280.44,600.0,275.4149,275.4149,275.3364,275.3364,600.0
2023-10-25 14:30:00,280.6,280.62,280.43,280.6,800.0,275.4935,275.5131,275.3266,275.4935,800.0
2023-10-25 14:35:00,280.37,280.39,280.33,280.39,400.0,275.2677,275.2873,275.2284,275.2873,400.0
2023-10-25 14:40:00,280.56,280.61,280.5,280.58,1500.0,275.4542,275.5033,275.3953,275.4738,1500.0
2023-10-25 14:45:00,280.65,280.7,280.35,280.39,1624.0,275.5426,275.5916,275.248,275.2873,1624.0
2023-10-25 14:50:00,280.43,280.77,280.43,280.71,800.0,275.3266,275.6604,275.3266,275.6015,800.0
2023-10-25 14:55:00,280.76,280.76,280.52,280.54,2011.0,275.6506,275.6506,275.4149,275.4346,2011.0
2023-10-25 15:00:00,280.46,280.66,280.33,280.66,1027.0,275.356,275.5524,275.2284,275.5524,1027.0
2023-10-25 15:05:00,280.5,280.57,280.37,280.37,1179.0,275.3953,275.464,275.2677,275.2677,1179.0
2023-10-25 15:10:00,280.56,280.6,280.53,280.6,626.0,275.4542,275.4935,275.4247,275.4935,626.0
2023-10-25 15:15:00,280.52,280.75,280.52,280.75,1093.0,275.4149,275.6407,275.4149,275.6407,1093.0
2023-10-25 15:20:00,280.84,281.05,280.82,281.05,922.0,275.7291,275.9353,275.7095,275.9353,922.0
2023-10-25 15:25:00,281.14,281.15,280.91,281.02,1943.0,276.0236,276.0335,275.7978,275.9058,1943.0
2023-10-25 15:30:00,280.98,281.25,280.89,281.13,3286.0,275.8666,276.1316,275.7782,276.0138,3286.0
2023-10-25 15:35:00,280.97,281.13,280.91,280.91,1245.0,275.8567,276.0138,275.7978,275.7978,1245.0
2023-10-25 15:40:00,280.84,280.91,280.66,280.66,2223.0,275.7291,275.7978,275.5524,275.5524,2223.0
2023-10-25 15:45:00,280.75,281.06,280.74,280.86,3112.0,275.6407,275.9451,275.6309,275.7487,3112.0
2023-10-25 15:50:00,280.9,280.96,280.47,280.59,5128.0,275.788,275.8469,275.3658,275.4836,5128.0
2023-10-25 15:55:00,280.61,280.73,280.45,280.58,20200.0,275.5033,275.6211,275.3462,275.4738,20200.0
2023-10-26 09:30:00,279.58,280.07,279.58,280.06,9515.0,274.492,274.9731,274.492,274.9633,9515.0
2023-10-26 09:35:00,279.29,279.8,279.19,279.19,3892.0,274.2073,274.708,274.1091,274.1091,3892.0
2023-10-26 09:40:00,279.09,279.09,277.78,277.78,5760.0,274.0109,274.0109,272.7248,272.7248,5760.0
2023-10-26 09:45:00,277.76,277.76,275.88,275.88,2280.0,272.7051,272.7051,270.8594,270.8594,2280.0
2023-10-26 09:50:00,275.75,276.62,275.62,275.67,4680.0,270.7317,271.5859,270.6041,270.6532,4680.0
2023-10-26 09:55:00,275.97,276.18,275.38,275.97,1934.0,270.9477,271.1539,270.3685,270.9477,1934.0
2023-10-26 10:00:00,275.52,275.62,275.04,275.48,4658.0,270.5059,270.6041,270.0347,270.4666,4658.0
2023-10-26 10:05:00,275.47,275.49,274.87,275.38,6416.0,270.4568,270.4765,269.8677,270.3685,6416.0
2023-10-26 10:10:00,275.21,275.43,274.79,274.98,6152.0,270.2016,270.4176,269.7892,269.9757,6152.0
2023-10-26 10:15:00,274.88,274.98,274.26,274.33,7646.0,269.8776,269.9757,269.2688,269.3376,7646.0
2023-10-26 10:20:00,274.24,275.58,274.23,275.1,8191.0,269.2492,270.5648,269.2394,270.0936,8191.0
2023-10-26 10:25:00,275.06,275.33,274.59,274.64,3453.0,270.0543,270.3194,269.5928,269.6419,3453.0
2023-10-26 10:30:00,274.62,275.15,273.97,274.03,7115.0,269.6223,270.1426,268.9841,269.043,7115.0
2023-10-26 10:35:00,273.99,273.99,273.44,273.5,4496.0,269.0038,269.0038,268.4638,268.5227,4496.0
2023-10-26 10:40:00,273.59,274.41,273.52,274.0,6613.0,268.611,269.4161,268.5423,269.0136,6613.0
2023-10-26 10:45:00,273.99,274.46,273.67,274.46,2361.0,269.0038,269.4652,268.6896,269.4652,2361.0
2023-10-26 10:50:00,274.87,275.02,274.6,274.75,6970.0,269.8677,270.015,269.6027,269.7499,6970.0
2023-10-26 10:55:00,274.66,274.66,274.07,274.08,3173.0,269.6616,269.6616,269.0823,269.0921,3173.0
2023-10-26 11:00:00,274.06,274.17,273.87,274.08,4785.0,269.0725,269.1805,268.8859,269.0921,4785.0
2023-10-26 11:05:00,274.05,274.67,274.01,274.57,2302.0,269.0627,269.6714,269.0234,269.5732,2302.0
2023-10-26 11:10:00,274.69,274.71,273.5,273.74,4081.0,269.691,269.7107,268.5227,268.7583,4081.0
2023-10-26 11:15:00,273.55,273.76,273.41,273.76,2998.0,268.5718,268.7779,268.4343,268.7779,2998.0
2023-10-26 11:20:00,273.61,274.22,273.46,273.96,2500.0,268.6307,269.2296,268.4834,268.9743,2500.0
2023-10-26 11:25:00,274.16,274.29,273.75,274.13,5449.0,269.1707,269.2983,268.7681,269.1412,5449.0
2023-10-26 11:30:00,274.05,274.69,274.05,274.69,2835.0,269.0627,269.691,269.0627,269.691,2835.0
2023-10-26 11:35:00,274.8,275.21,274.76,275.21,1942.0,269.799,270.2016,269.7597,270.2016,1942.0
2023-10-26 11:40:00,275.0,275.08,274.47,274.66,3029.0,269.9954,270.0739,269.475,269.6616,3029.0
2023-10-26 11:45:00,274.78,275.22,274.78,275.22,1001.0,269.7794,270.2114,269.7794,270.2114,1001.0
2023-10-26 11:50:00,275.35,275.38,275.09,275.1,1424.0,270.339,270.3685,270.0837,270.0936,1424.0
2023-10-26 11:55:00,275.08,275.38,275.07,275.26,1393.0,270.0739,270.3685,270.0641,270.2506,1393.0
2023-10-26 12:00:00,275.25,275.26,274.99,275.02,1164.0,270.2408,270.2506,269.9856,270.015,1164.0
2023-10-26 12:05:00,274.99,275.23,274.94,275.22,2397.0,269.9856,270.2212,269.9365,270.2114,2397.0
2023-10-26 12:10:00,275.18,275.69,275.16,275.69,7610.0,270.1721,270.6728,270.1525,270.6728,7610.0
2023-10-26 12:15:00,275.61,275.66,275.2,275.23,3020.0,270.5943,270.6434,270.1917,270.2212,3020.0
2023-10-26 12:20:00,275.31,275.41,275.25,275.32,717.0,270.2997,270.3979,270.2408,270.3096,717.0
2023-10-26 12:25:00,275.26,275.49,275.16,275.44,1413.0,270.2506,270.4765,270.1525,270.4274,1413.0
2023-10-26 12:30:00,275.51,276.02,275.51,276.02,2191.0,270.4961,270.9968,270.4961,270.9968,2191.0
2023-10-26 12:35:00,276.11,276.16,275.77,275.87,2670.0,271.0852,271.1343,270.7514,270.8495,2670.0
2023-10-26 12:40:00,275.89,276.22,275.82,276.07,2701.0,270.8692,271.1932,270.8005,271.0459,2701.0
2023-10-26 12:45:00,275.98,275.98,275.43,275.73,2438.0,270.9575,270.9575,270.4176,270.7121,2438.0
2023-10-26 12:50:00,275.72,275.73,275.45,275.55,1911.0,270.7023,270.7121,270.4372,270.5354,1911.0
2023-10-26 12:55:00,275.6,275.68,275.52,275.52,1300.0,270.5845,270.663,270.5059,270.5059,1300.0
2023-10-26 13:00:00,275.26,276.05,275.17,275.91,3253.0,270.2506,271.0263,270.1623,270.8888,3253.0
2023-10-26 13:05:00,276.1,276.17,275.85,275.97,1701.0,271.0754,271.1441,270.8299,270.9477,1701.0
2023-10-26 13:10:00,275.98,276.05,275.86,276.05,1162.0,270.9575,271.0263,270.8397,271.0263,1162.0
2023-10-26 13:15:00,276.09,276.24,275.91,275.91,2299.0,271.0655,271.2128,270.8888,270.8888,2299.0
2023-10-26 13:20:00,275.79,275.92,275.75,275.79,1400.0,270.771,270.8986,270.7317,270.771,1400.0
2023-10-26 13:25:00,275.76,275.91,275.54,275.59,4910.0,270.7415,270.8888,270.5256,270.5746,4910.0
2023-10-26 13:30:00,275.49,276.0,275.44,276.0,2465.0,270.4765,270.9772,270.4274,270.9772,2465.0
2023-10-26 13:35:00,276.08,276.2,275.87,275.88,3581.0,271.0557,271.1735,270.8495,270.8594,3581.0
2023-10-26 13:40:00,275.92,276.66,275.92,276.66,3688.0,270.8986,271.6252,270.8986,271.6252,3688.0
2023-10-26 13:45:00,276.65,276.89,276.63,276.85,2600.0,271.6154,271.851,271.5957,271.8117,2600.0
2023-10-26 13:50:00,276.81,276.81,276.52,276.59,2700.0,271.7724,271.7724,271.4877,271.5564,2700.0
2023-10-26 13:55:00,276.57,276.61,276.15,276.31,2597.0,271.5368,271.5761,271.1244,271.2815,2597.0
2023-10-26 14:00:00,276.16,276.21,276.01,276.1,716.0,271.1343,271.1834,270.987,271.0754,716.0
2023-10-26 14:05:00,276.03,276.17,275.87,275.87,2127.0,271.0066,271.1441,270.8495,270.8495,2127.0
2023-10-26 14:10:00,275.88,276.4,275.81,276.36,1636.0,270.8594,271.3699,270.7906,271.3306,1636.0
2023-10-26 14:15:00,276.44,276.5,276.24,276.41,1400.0,271.4092,271.4681,271.2128,271.3797,1400.0
2023-10-26 14:20:00,276.42,276.55,276.41,276.42,1114.0,271.3895,271.5172,271.3797,271.3895,1114.0
2023-10-26 14:25:00,276.38,276.47,276.25,276.29,4162.0,271.3503,271.4386,271.2226,271.2619,4162.0
2023-10-26 14:30:00,276.47,277.28,276.43,276.84,2646.0,271.4386,272.2339,271.3994,271.8019,2646.0
2023-10-26 14:35:00,276.81,276.96,276.65,276.76,1647.0,271.7724,271.9197,271.6154,271.7233,1647.0
2023-10-26 14:40:00,276.85,277.09,276.78,276.87,1804.0,271.8117,272.0473,271.743,271.8313,1804.0
2023-10-26 14:45:00,276.96,277.15,276.85,276.85,1768.0,271.9197,272.1063,271.8117,271.8117,1768.0
2023-10-26 14:50:00,276.61,277.19,276.61,276.88,2826.0,271.5761,272.1455,271.5761,271.8412,2826.0
2023-10-26 14:55:00,276.84,277.13,276.83,277.13,1305.0,271.8019,272.0866,271.7921,272.0866,1305.0
2023-10-26 15:00:00,277.13,277.2,276.82,276.87,3747.0,272.0866,272.1553,271.7823,271.8313,3747.0
2023-10-26 15:05:00,276.74,276.79,276.52,276.62,1701.0,271.7037,271.7528,271.4877,271.5859,1701.0
2023-10-26 15:10:00,276.41,276.41,276.27,276.35,525.0,271.3797,271.3797,271.2423,271.3208,525.0
2023-10-26 15:15:00,276.15,276.43,276.11,276.35,3446.0,271.1244,271.3994,271.0852,271.3208,3446.0
2023-10-26 15:20:00,276.45,276.45,275.99,275.99,1400.0,271.419,271.419,270.9674,270.9674,1400.0
2023-10-26 15:25:00,276.11,276.11,275.74,275.74,1400.0,271.0852,271.0852,270.7219,270.7219,1400.0
2023-10-26 15:30:00,275.78,275.81,275.35,275.35,4133.0,270.7612,270.7906,270.339,270.339,4133.0
2023-10-26 15:35:00,275.29,275.29,274.99,275.13,13573.0,270.2801,270.2801,269.9856,270.123,13573.0
2023-10-26 15:40:00,275.06,275.06,274.54,274.68,4968.0,270.0543,270.0543,269.5437,269.6812,4968.0
2023-10-26 15:45:00,274.65,274.88,274.36,274.76,7965.0,269.6517,269.8776,269.367,269.7597,7965.0
2023-10-26 15:50:00,274.74,275.08,274.61,274.73,7177.0,269.7401,270.0739,269.6125,269.7303,7177.0
2023-10-26 15:55:00,274.69,275.25,274.63,274.88,39875.0,269.691,270.2408,269.6321,269.8776,39875.0
2023-10-27 09:30:00,274.01,276.56,274.01,275.86,8389.0,269.0234,271.527,269.0234,270.8397,8389.0
2023-10-27 09:35:00,274.62,275.63,274.62,275.35,1000.0,269.6223,270.6139,269.6223,270.339,1000.0
2023-10-27 09:40:00,275.38,276.26,275.1,275.76,2806.0,270.3685,271.2324,270.0936,270.7415,2806.0
2023-10-27 09:45:00,275.62,275.79,273.97,274.05,5992.0,270.6041,270.771,268.9841,269.0627,5992.0
2023-10-27 09:50:00,273.66,274.05,273.45,273.78,2473.0,268.6798,269.0627,268.4736,268.7976,2473.0
2023-10-27 09:55:00,273.96,275.45,273.96,275.0,4667.0,268.9743,270.4372,268.9743,269.9954,4667.0
2023-10-27 10:00:00,275.15,275.79,274.57,275.72,3200.0,270.1426,270.771,269.5732,270.7023,3200.0
2023-10-27 10:05:00,276.21,276.21,275.3,275.52,5494.0,271.1834,271.1834,270.2899,270.5059,5494.0
2023-10-27 10:10:00,275.35,275.47,275.22,275.32,8853.0,270.339,270.4568,270.2114,270.3096,8853.0
2023-10-27 10:15:00,275.23,275.84,275.13,275.54,10976.0,270.2212,270.8201,270.123,270.5256,10976.0
2023-10-27 10:20:00,275.47,275.94,275.25,275.46,3092.0,270.4568,270.9183,270.2408,270.447,3092.0
2023-10-27 10:25:00,275.24,275.84,275.18,275.51,1863.0,270.231,270.8201,270.1721,270.4961,1863.0
2023-10-27 10:30:00,275.5,275.61,275.21,275.45,2439.0,270.4863,270.5943,270.2016,270.4372,2439.0
2023-10-27 10:35:00,275.58,276.11,275.58,275.88,2108.0,270.5648,271.0852,270.5648,270.8594,2108.0
2023-10-27 10:40:00,275.9,276.17,275.06,275.28,5287.0,270.879,271.1441,270.0543,270.2703,5287.0
2023-10-27 10:45:00,275.22,275.51,275.2,275.2,1981.0,270.2114,270.4961,270.1917,270.1917,1981.0
2023-10-27 10:50:00,275.11,275.48,275.11,275.34,2600.0,270.1034,270.4666,270.1034,270.3292,2600.0
2023-10-27 10:55:00,275.31,275.75,275.17,275.51,3500.0,270.2997,270.7317,270.1623,270.4961,3500.0
2023-10-27 11:00:00,275.56,275.71,275.43,275.46,2627.0,270.5452,270.6925,270.4176,270.447,2627.0
2023-10-27 11:05:00,275.47,275.73,275.46,275.57,1804.0,270.4568,270.7121,270.447,270.555,1804.0
2023-10-27 11:10:00,275.54,275.54,275.19,275.3,3497.0,270.5256,270.5256,270.1819,270.2899,3497.0
2023-10-27 11:15:00,275.31,275.32,274.99,275.14,2223.0,270.2997,270.3096,269.9856,270.1328,2223.0
2023-10-27 11:20:00,275.0,275.32,274.99,275.31,5200.0,269.9954,270.3096,269.9856,270.2997,5200.0
2023-10-27 11:25:00,275.31,275.31,275.02,275.02,4200.0,270.2997,270.2997,270.015,270.015,4200.0
2023-10-27 11:30:00,275.06,275.08,274.85,274.86,5329.0,270.0543,270.0739,269.8481,269.8579,5329.0
2023-10-27 11:35:00,274.91,275.06,274.76,274.79,6030.0,269.907,270.0543,269.7597,269.7892,6030.0
2023-10-27 11:40:00,274.75,274.75,274.34,274.34,2986.0,269.7499,269.7499,269.3474,269.3474,2986.0
2023-10-27 11:45:00,274.34,274.56,274.25,274.48,1089.0,269.3474,269.5634,269.259,269.4848,1089.0
2023-10-27 11:50:00,274.43,274.44,274.29,274.29,2401.0,269.4358,269.4456,269.2983,269.2983,2401.0
2023-10-27 11:55:00,274.34,274.43,274.16,274.23,1961.0,269.3474,269.4358,269.1707,269.2394,1961.0
2023-10-27 12:00:00,274.22,274.22,274.04,274.06,1403.0,269.2296,269.2296,269.0528,269.0725,1403.0
2023-10-27 12:05:00,274.16,274.36,274.09,274.33,2811.0,269.1707,269.367,269.1019,269.3376,2811.0
2023-10-27 12:10:00,274.26,274.3,273.94,273.94,1038.0,269.2688,269.3081,268.9547,268.9547,1038.0
2023-10-27 12:15:00,273.99,274.09,273.94,273.96,1494.0,269.0038,269.1019,268.9547,268.9743,1494.0
2023-10-27 12:20:00,273.91,273.91,273.67,273.67,1120.0,268.9252,268.9252,268.6896,268.6896,1120.0
2023-10-27 12:25:00,273.65,273.65,273.08,273.42,3192.0,268.6699,268.6699,268.1103,268.4441,3192.0
2023-10-27 12:30:00,273.54,273.62,273.39,273.42,2489.0,268.5619,268.6405,268.4147,268.4441,2489.0
2023-10-27 12:35:00,273.42,273.66,273.33,273.66,2200.0,268.4441,268.6798,268.3558,268.6798,2200.0
2023-10-27 12:40:00,273.59,273.59,273.35,273.35,778.0,268.611,268.611,268.3754,268.3754,778.0
2023-10-27 12:45:00,273.33,273.51,273.33,273.33,1217.0,268.3558,268.5325,268.3558,268.3558,1217.0
2023-10-27 12:50:00,273.09,273.09,272.96,272.96,800.0,268.1201,268.1201,267.9925,267.9925,800.0
2023-10-27 12:55:00,272.94,272.94,272.81,272.81,825.0,267.9729,267.9729,267.8452,267.8452,825.0
2023-10-27 13:00:00,272.87,273.08,272.87,272.99,1759.0,267.9041,268.1103,267.9041,268.022,1759.0
2023-10-27 13:05:00,272.81,272.88,272.46,272.6,2427.0,267.8452,267.914,267.5016,267.6391,2427.0
2023-10-27 13:10:00,272.57,272.57,272.4,272.4,518.0,267.6096,267.6096,267.4427,267.4427,518.0
2023-10-27 13:15:00,272.48,272.48,271.83,272.05,1978.0,267.5212,267.5212,266.8831,267.0991,1978.0
2023-10-27 13:20:00,272.04,272.33,271.97,272.33,1308.0,267.0892,267.374,267.0205,267.374,1308.0
2023-10-27 13:25:00,272.36,272.36,272.13,272.14,300.0,267.4034,267.4034,267.1776,267.1874,300.0
2023-10-27 13:30:00,272.04,272.23,272.03,272.17,1395.0,267.0892,267.2758,267.0794,267.2169,1395.0
2023-10-27 13:35:00,272.1,272.1,271.73,271.93,1232.0,267.1482,267.1482,266.7849,266.9812,1232.0
2023-10-27 13:40:00,271.92,272.29,271.92,272.09,1400.0,266.9714,267.3347,266.9714,267.1383,1400.0
2023-10-27 13:45:00,272.2,272.21,272.02,272.13,1141.0,267.2463,267.2562,267.0696,267.1776,1141.0
2023-10-27 13:50:00,272.33,272.33,272.0,272.01,633.0,267.374,267.374,267.05,267.0598,633.0
2023-10-27 13:55:00,271.99,272.14,271.83,271.93,1973.0,267.0402,267.1874,266.8831,266.9812,1973.0
2023-10-27 14:00:00,272.16,272.17,272.08,272.08,489.0,267.2071,267.2169,267.1285,267.1285,489.0
2023-10-27 14:05:00,272.06,272.38,271.93,272.37,1555.0,267.1089,267.4231,266.9812,267.4132,1555.0
2023-10-27 14:10:00,272.54,272.54,272.43,272.43,532.0,267.5801,267.5801,267.4721,267.4721,532.0
2023-10-27 14:15:00,272.5,272.72,272.27,272.29,1953.0,267.5409,267.7569,267.3151,267.3347,1953.0
2023-10-27 14:20:00,272.08,272.13,271.99,272.0,968.0,267.1285,267.1776,267.0402,267.05,968.0
2023-10-27 14:25:00,272.12,272.12,271.82,271.92,1585.0,267.1678,267.1678,266.8732,266.9714,1585.0
2023-10-27 14:30:00,271.93,272.47,271.82,272.43,2476.0,266.9812,267.5114,266.8732,267.4721,2476.0
2023-10-27 14:35:00,272.44,272.7,272.43,272.69,415.0,267.482,267.7372,267.4721,267.7274,415.0
2023-10-27 14:40:00,272.63,272.98,272.62,272.98,2347.0,267.6685,268.0121,267.6587,268.0121,2347.0
2023-10-27 14:45:00,273.01,273.01,272.52,272.54,1248.0,268.0416,268.0416,267.5605,267.5801,1248.0
2023-10-27 14:50:00,272.41,272.5,272.27,272.44,3528.0,267.4525,267.5409,267.3151,267.482,3528.0
2023-10-27 14:55:00,272.36,272.36,271.92,272.0,1700.0,267.4034,267.4034,266.9714,267.05,1700.0
2023-10-27 15:00:00,272.14,272.31,272.03,272.06,1104.0,267.1874,267.3543,267.0794,267.1089,1104.0
2023-10-27 15:05:00,272.16,272.26,272.14,272.14,983.0,267.2071,267.3052,267.1874,267.1874,983.0
2023-10-27 15:10:00,272.03,272.28,271.99,272.11,2834.0,267.0794,267.3249,267.0402,267.158,2834.0
2023-10-27 15:15:00,272.12,272.21,272.11,272.18,500.0,267.1678,267.2562,267.158,267.2267,500.0
2023-10-27 15:20:00,272.09,272.48,272.09,272.47,5206.0,267.1383,267.5212,267.1383,267.5114,5206.0
2023-10-27 15:25:00,272.65,273.11,272.65,273.11,1000.0,267.6881,268.1398,267.6881,268.1398,1000.0
2023-10-27 15:30:00,273.05,273.2,272.58,272.58,3224.0,268.0809,268.2281,267.6194,267.6194,3224.0
2023-10-27 15:35:00,272.25,272.43,272.19,272.2,1193.0,267.2954,267.4721,267.2365,267.2463,1193.0
2023-10-27 15:40:00,272.12,272.4,272.12,272.19,1700.0,267.1678,267.4427,267.1678,267.2365,1700.0
2023-10-27 15:45:00,272.16,272.37,272.11,272.35,5011.0,267.2071,267.4132,267.158,267.3936,5011.0
2023-10-27 15:50:00,272.36,272.7,272.36,272.62,6027.0,267.4034,267.7372,267.4034,267.6587,6027.0
2023-10-27 15:55:00,272.63,272.7,272.27,272.4,28371.0,267.6685,267.7372,267.3151,267.4427,28371.0
2023-10-30 09:30:00,273.65,273.65,273.57,273.57,4483.0,268.6699,268.6699,268.5914,268.5914,4483.0
2023-10-30 09:35:00,273.1,273.1,272.38,272.38,2684.0,268.13,268.13,267.4231,267.4231,2684.0
2023-10-30 09:40:00,273.26,273.75,273.16,273.74,400.0,268.287,268.7681,268.1889,268.7583,400.0
2023-10-30 09:45:00,273.88,274.64,273.84,273.98,3135.0,268.8958,269.6419,268.8565,268.9939,3135.0
2023-10-30 09:50:00,273.96,274.23,273.68,273.68,1401.0,268.9743,269.2394,268.6994,268.6994,1401.0
2023-10-30 09:55:00,273.65,273.65,273.08,273.09,3553.0,268.6699,268.6699,268.1103,268.1201,3553.0
2023-10-30 10:00:00,272.78,273.46,272.78,273.3,1814.0,267.8158,268.4834,267.8158,268.3263,1814.0
2023-10-30 10:05:00,273.16,273.62,273.16,273.34,1749.0,268.1889,268.6405,268.1889,268.3656,1749.0
2023-10-30 10:10:00,273.32,273.32,273.11,273.13,721.0,268.346,268.346,268.1398,268.1594,721.0
2023-10-30 10:15:00,273.17,273.39,273.06,273.25,2138.0,268.1987,268.4147,268.0907,268.2772,2138.0
2023-10-30 10:20:00,273.27,273.27,272.89,272.89,1102.0,268.2969,268.2969,267.9238,267.9238,1102.0
2023-10-30 10:25:00,273.1,273.19,272.89,273.05,5601.0,268.13,268.2183,267.9238,268.0809,5601.0
2023-10-30 10:30:00,272.88,273.16,272.7,273.03,1800.0,267.914,268.1889,267.7372,268.0612,1800.0
2023-10-30 10:35:00,273.34,273.4,273.04,273.07,2000.0,268.3656,268.4245,268.071,268.1005,2000.0
2023-10-30 10:40:00,273.08,273.08,272.91,272.92,1736.0,268.1103,268.1103,267.9434,267.9532,1736.0
2023-10-30 10:45:00,272.99,273.38,272.99,273.38,900.0,268.022,268.4049,268.022,268.4049,900.0
2023-10-30 10:50:00,273.5,273.52,273.41,273.48,996.0,268.5227,268.5423,268.4343,268.503,996.0
2023-10-30 10:55:00,273.25,273.39,273.25,273.31,1015.0,268.2772,268.4147,268.2772,268.3361,1015.0
2023-10-30 11:00:00,273.31,273.82,273.31,273.82,2809.0,268.3361,268.8369,268.3361,268.8369,2809.0
2023-10-30 11:05:00,273.88,274.03,273.88,274.03,696.0,268.8958,269.043,268.8958,269.043,696.0
2023-10-30 11:10:00,274.03,274.17,274.0,274.16,1295.0,269.043,269.1805,269.0136,269.1707,1295.0
2023-10-30 11:15:00,274.19,274.21,274.15,274.21,522.0,269.2001,269.2198,269.1608,269.2198,522.0
2023-10-30 11:20:00,274.08,274.15,273.76,274.07,4768.0,269.0921,269.1608,268.7779,269.0823,4768.0
2023-10-30 11:25:00,274.06,274.12,273.88,273.88,1658.0,269.0725,269.1314,268.8958,268.8958,1658.0
2023-10-30 11:30:00,273.85,274.72,273.76,274.72,7139.0,268.8663,269.7205,268.7779,269.7205,7139.0
2023-10-30 11:35:00,274.94,275.0,274.56,274.57,5552.0,269.9365,269.9954,269.5634,269.5732,5552.0
2023-10-30 11:40:00,274.44,274.92,274.44,274.92,800.0,269.4456,269.9168,269.4456,269.9168,800.0
2023-10-30 11:45:00,274.86,275.29,274.86,275.29,560.0,269.8579,270.2801,269.8579,270.2801,560.0
2023-10-30 11:50:00,275.1,275.4,275.1,275.34,795.0,270.0936,270.3881,270.0936,270.3292,795.0
2023-10-30 11:55:00,275.55,275.56,275.4,275.46,961.0,270.5354,270.5452,270.3881,270.447,961.0
2023-10-30 12:00:00,275.47,275.47,275.09,275.21,1206.0,270.4568,270.4568,270.0837,270.2016,1206.0
2023-10-30 12:05:00,275.14,275.25,274.92,275.08,3264.0,270.1328,270.2408,269.9168,270.0739,3264.0
2023-10-30 12:10:00,275.06,275.14,275.05,275.08,1000.0,270.0543,270.1328,270.0445,270.0739,1000.0
2023-10-30 12:15:00,275.07,275.07,274.86,274.96,594.0,270.0641,270.0641,269.8579,269.9561,594.0
2023-10-30 12:20:00,274.92,274.97,274.84,274.89,1015.0,269.9168,269.9659,269.8383,269.8874,1015.0
2023-10-30 12:25:00,275.14,275.2,275.04,275.07,1145.0,270.1328,270.1917,270.0347,270.0641,1145.0
2023-10-30 12:30:00,274.88,274.95,274.74,274.95,2576.0,269.8776,269.9463,269.7401,269.9463,2576.0
2023-10-30 12:35:00,274.99,275.04,274.98,275.03,970.0,269.9856,270.0347,269.9757,270.0248,970.0
2023-10-30 12:40:00,275.01,275.17,274.93,275.17,2955.0,270.0052,270.1623,269.9267,270.1623,2955.0
2023-10-30 12:45:00,275.16,275.54,275.15,275.54,1133.0,270.1525,270.5256,270.1426,270.5256,1133.0
2023-10-30 12:50:00,275.59,275.81,275.48,275.62,5045.0,270.5746,270.7906,270.4666,270.6041,5045.0
2023-10-30 12:55:00,275.75,275.94,275.59,275.68,4282.0,270.7317,270.9183,270.5746,270.663,4282.0
2023-10-30 13:00:00,275.77,276.06,275.66,276.06,2917.0,270.7514,271.0361,270.6434,271.0361,2917.0
2023-10-30 13:05:00,276.01,276.04,275.88,276.04,3119.0,270.987,271.0165,270.8594,271.0165,3119.0
2023-10-30 13:10:00,275.98,275.98,275.89,275.89,800.0,270.9575,270.9575,270.8692,270.8692,800.0
2023-10-30 13:15:00,276.01,276.23,275.97,276.23,1056.0,270.987,271.203,270.9477,271.203,1056.0
2023-10-30 13:20:00,276.16,276.53,276.15,276.48,1428.0,271.1343,271.4975,271.1244,271.4484,1428.0
2023-10-30 13:25:00,276.64,276.94,276.52,276.94,1798.0,271.6055,271.9001,271.4877,271.9001,1798.0
2023-10-30 13:30:00,276.98,277.12,276.56,276.56,1515.0,271.9393,272.0768,271.527,271.527,1515.0
2023-10-30 13:35:00,276.6,276.6,276.21,276.46,2248.0,271.5663,271.5663,271.1834,271.4288,2248.0
2023-10-30 13:40:00,276.44,276.76,276.37,276.76,1443.0,271.4092,271.7233,271.3404,271.7233,1443.0
2023-10-30 13:45:00,276.77,276.91,276.77,276.91,827.0,271.7332,271.8706,271.7332,271.8706,827.0
2023-10-30 13:50:00,276.91,276.94,276.52,276.64,2719.0,271.8706,271.9001,271.4877,271.6055,2719.0
2023-10-30 13:55:00,276.57,276.61,276.57,276.59,812.0,271.5368,271.5761,271.5368,271.5564,812.0
2023-10-30 14:00:00,276.51,276.77,276.51,276.63,2636.0,271.4779,271.7332,271.4779,271.5957,2636.0
2023-10-30 14:05:00,276.68,276.72,276.27,276.31,3428.0,271.6448,271.6841,271.2423,271.2815,3428.0
2023-10-30 14:10:00,276.25,276.25,276.0,276.05,2842.0,271.2226,271.2226,270.9772,271.0263,2842.0
2023-10-30 14:15:00,275.92,276.09,275.85,276.09,1062.0,270.8986,271.0655,270.8299,271.0655,1062.0
2023-10-30 14:20:00,276.11,276.44,276.1,276.44,600.0,271.0852,271.4092,271.0754,271.4092,600.0
2023-10-30 14:25:00,276.46,276.46,276.17,276.17,618.0,271.4288,271.4288,271.1441,271.1441,618.0
2023-10-30 14:30:00,276.16,276.22,276.09,276.22,704.0,271.1343,271.1932,271.0655,271.1932,704.0
2023-10-30 14:35:00,276.21,276.58,276.2,276.43,2039.0,271.1834,271.5466,271.1735,271.3994,2039.0
2023-10-30 14:40:00,276.31,276.31,276.26,276.26,200.0,271.2815,271.2815,271.2324,271.2324,200.0
2023-10-30 14:45:00,276.3,276.85,276.3,276.85,800.0,271.2717,271.8117,271.2717,271.8117,800.0
2023-10-30 14:50:00,276.73,276.76,276.52,276.52,901.0,271.6939,271.7233,271.4877,271.4877,901.0
2023-10-30 14:55:00,276.48,276.59,276.35,276.59,816.0,271.4484,271.5564,271.3208,271.5564,816.0
2023-10-30 15:00:00,276.67,276.95,276.51,276.85,2010.0,271.635,271.9099,271.4779,271.8117,2010.0
2023-10-30 15:05:00,276.81,277.14,276.8,276.87,2601.0,271.7724,272.0964,271.7626,271.8313,2601.0
2023-10-30 15:10:00,276.77,276.97,276.77,276.87,1106.0,271.7332,271.9295,271.7332,271.8313,1106.0
2023-10-30 15:15:00,276.9,276.94,276.82,276.91,1590.0,271.8608,271.9001,271.7823,271.8706,1590.0
2023-10-30 15:20:00,276.84,277.02,276.83,276.98,4264.0,271.8019,271.9786,271.7921,271.9393,4264.0
2023-10-30 15:25:00,276.86,276.91,276.61,276.61,1760.0,271.8215,271.8706,271.5761,271.5761,1760.0
2023-10-30 15:30:00,276.69,277.07,276.69,276.79,3159.0,271.6546,272.0277,271.6546,271.7528,3159.0
2023-10-30 15:35:00,276.52,276.67,276.43,276.67,1771.0,271.4877,271.635,271.3994,271.635,1771.0
2023-10-30 15:40:00,276.63,276.63,276.42,276.58,1933.0,271.5957,271.5957,271.3895,271.5466,1933.0
2023-10-30 15:45:00,276.5,276.71,276.4,276.52,2653.0,271.4681,271.6743,271.3699,271.4877,2653.0
2023-10-30 15:50:00,276.66,276.85,276.56,276.82,3885.0,271.6252,271.8117,271.527,271.7823,3885.0
2023-10-30 15:55:00,276.89,276.89,276.13,276.3,23955.0,271.851,271.851,271.1048,271.2717,23955.0
2023-10-31 09:30:00,278.01,278.69,276.93,277.9,15315.0,272.9506,273.6182,271.8903,272.8426,15315.0
2023-10-31 09:35:00,277.53,277.65,276.69,276.96,1700.0,272.4793,272.5972,271.6546,271.9197,1700.0
2023-10-31 09:40:00,277.15,277.65,277.15,277.39,600.0,272.1063,272.5972,272.1063,272.3419,600.0
2023-10-31 09:45:00,277.38,277.62,277.33,277.33,1010.0,272.3321,272.5677,272.283,272.283,1010.0
2023-10-31 09:50:00,277.15,277.15,276.39,276.87,1300.0,272.1063,272.1063,271.3601,271.8313,1300.0
2023-10-31 09:55:00,277.02,277.26,277.02,277.21,1520.0,271.9786,272.2142,271.9786,272.1652,1520.0
2023-10-31 10:00:00,276.99,276.99,276.19,276.6,1988.0,271.9492,271.9492,271.1637,271.5663,1988.0
2023-10-31 10:05:00,276.8,276.84,276.66,276.73,605.0,271.7626,271.8019,271.6252,271.6939,605.0
2023-10-31 10:10:00,277.27,277.74,277.11,277.11,3130.0,272.2241,272.6855,272.067,272.067,3130.0
2023-10-31 10:15:00,277.19,277.83,277.19,277.66,2672.0,272.1455,272.7739,272.1455,272.607,2672.0
2023-10-31 10:20:00,277.69,277.7,277.45,277.45,306.0,272.6364,272.6462,272.4008,272.4008,306.0
2023-10-31 10:25:00,277.6,277.91,277.48,277.91,3090.0,272.5481,272.8524,272.4302,272.8524,3090.0
2023-10-31 10:30:00,277.98,278.13,277.94,278.08,1000.0,272.9211,273.0684,272.8819,273.0193,1000.0
2023-10-31 10:35:00,278.1,278.3,278.07,278.25,1206.0,273.039,273.2353,273.0095,273.1862,1206.0
2023-10-31 10:40:00,278.24,278.87,278.23,278.87,1602.0,273.1764,273.7949,273.1666,273.7949,1602.0
2023-10-31 10:45:00,278.91,279.2,278.64,278.68,12519.0,273.8342,274.1189,273.5691,273.6084,12519.0
2023-10-31 10:50:00,278.82,279.08,278.71,279.08,1008.0,273.7459,274.0011,273.6379,274.0011,1008.0
2023-10-31 10:55:00,278.97,279.1,278.8,279.1,1024.0,273.8931,274.0208,273.7262,274.0208,1024.0
2023-10-31 11:00:00,279.02,279.02,278.78,278.78,2134.0,273.9422,273.9422,273.7066,273.7066,2134.0
2023-10-31 11:05:00,278.85,278.85,278.67,278.75,500.0,273.7753,273.7753,273.5986,273.6771,500.0
2023-10-31 11:10:00,278.73,278.8,278.43,278.43,1830.0,273.6575,273.7262,273.363,273.363,1830.0
2023-10-31 11:15:00,278.36,278.36,278.08,278.13,469.0,273.2942,273.2942,273.0193,273.0684,469.0
2023-10-31 11:20:00,278.12,278.54,278.12,278.45,3403.0,273.0586,273.471,273.0586,273.3826,3403.0
2023-10-31 11:25:00,278.57,278.99,278.55,278.58,2153.0,273.5004,273.9128,273.4808,273.5102,2153.0
2023-10-31 11:30:00,278.58,278.58,278.58,278.58,0.0,273.5102,273.5102,273.5102,273.5102,0.0
2023-10-31 11:35:00,278.8,278.8,278.42,278.76,2815.0,273.7262,273.7262,273.3531,273.687,2815.0
2023-10-31 11:40:00,278.51,278.51,278.4,278.44,504.0,273.4415,273.4415,273.3335,273.3728,504.0
2023-10-31 11:45:00,278.44,278.74,278.34,278.74,6305.0,273.3728,273.6673,273.2746,273.6673,6305.0
2023-10-31 11:50:00,278.8,278.89,278.66,278.66,846.0,273.7262,273.8146,273.5888,273.5888,846.0
2023-10-31 11:55:00,278.68,279.12,278.66,279.12,1088.0,273.6084,274.0404,273.5888,274.0404,1088.0
2023-10-31 12:00:00,279.16,279.16,279.08,279.15,332.0,274.0797,274.0797,274.0011,274.0699,332.0
2023-10-31 12:05:00,279.06,279.07,278.89,278.89,935.0,273.9815,273.9913,273.8146,273.8146,935.0
2023-10-31 12:10:00,278.87,278.87,278.74,278.87,864.0,273.7949,273.7949,273.6673,273.7949,864.0
2023-10-31 12:15:00,278.88,279.03,278.67,279.03,1785.0,273.8048,273.952,273.5986,273.952,1785.0
2023-10-31 12:20:00,278.84,278.84,278.54,278.6,600.0,273.7655,273.7655,273.471,273.5299,600.0
2023-10-31 12:25:00,278.67,279.08,278.67,279.08,1454.0,273.5986,274.0011,273.5986,274.0011,1454.0
2023-10-31 12:30:00,279.16,279.55,279.16,279.49,920.0,274.0797,274.4626,274.0797,274.4037,920.0
2023-10-31 12:35:00,279.31,279.5,279.08,279.39,2401.0,274.2269,274.4135,274.0011,274.3055,2401.0
2023-10-31 12:40:00,279.46,279.66,279.45,279.65,960.0,274.3742,274.5706,274.3644,274.5608,960.0
2023-10-31 12:45:00,279.63,279.64,279.39,279.39,515.0,274.5411,274.5509,274.3055,274.3055,515.0
2023-10-31 12:50:00,279.53,279.57,279.42,279.42,800.0,274.4429,274.4822,274.3349,274.3349,800.0
2023-10-31 12:55:00,279.49,279.64,279.48,279.64,1560.0,274.4037,274.5509,274.3938,274.5509,1560.0
2023-10-31 13:00:00,279.69,279.85,279.53,279.56,4490.0,274.6,274.7571,274.4429,274.4724,4490.0
2023-10-31 13:05:00,279.53,279.53,279.37,279.37,426.0,274.4429,274.4429,274.2859,274.2859,426.0
2023-10-31 13:10:00,279.41,279.48,279.22,279.34,2520.0,274.3251,274.3938,274.1386,274.2564,2520.0
2023-10-31 13:15:00,279.3,279.52,279.29,279.3,1366.0,274.2171,274.4331,274.2073,274.2171,1366.0
2023-10-31 13:20:00,279.52,279.52,279.41,279.41,835.0,274.4331,274.4331,274.3251,274.3251,835.0
2023-10-31 13:25:00,279.21,279.4,279.21,279.4,1643.0,274.1288,274.3153,274.1288,274.3153,1643.0
2023-10-31 13:30:00,279.45,279.71,279.45,279.71,1100.0,274.3644,274.6197,274.3644,274.6197,1100.0
2023-10-31 13:35:00,279.78,279.78,279.68,279.73,1100.0,274.6884,274.6884,274.5902,274.6393,1100.0
2023-10-31 13:40:00,279.63,279.87,279.57,279.79,1247.0,274.5411,274.7768,274.4822,274.6982,1247.0
2023-10-31 13:45:00,279.7,280.0,279.7,279.85,1864.0,274.6098,274.9044,274.6098,274.7571,1864.0
2023-10-31 13:50:00,279.75,279.82,279.69,279.72,1234.0,274.6589,274.7277,274.6,274.6295,1234.0
2023-10-31 13:55:00,279.71,279.77,279.55,279.59,1577.0,274.6197,274.6786,274.4626,274.5018,1577.0
2023-10-31 14:00:00,279.7,279.7,279.19,279.23,2196.0,274.6098,274.6098,274.1091,274.1484,2196.0
2023-10-31 14:05:00,279.23,279.47,279.22,279.28,2243.0,274.1484,274.384,274.1386,274.1975,2243.0
2023-10-31 14:10:00,279.24,279.24,279.0,279.0,500.0,274.1582,274.1582,273.9226,273.9226,500.0
2023-10-31 14:15:00,278.89,278.95,278.75,278.78,1650.0,273.8146,273.8735,273.6771,273.7066,1650.0
2023-10-31 14:20:00,278.78,278.82,278.44,278.68,2036.0,273.7066,273.7459,273.3728,273.6084,2036.0
2023-10-31 14:25:00,278.66,278.76,278.61,278.74,2497.0,273.5888,273.687,273.5397,273.6673,2497.0
2023-10-31 14:30:00,278.71,278.78,278.56,278.74,2110.0,273.6379,273.7066,273.4906,273.6673,2110.0
2023-10-31 14:35:00,278.83,278.83,278.47,278.47,1824.0,273.7557,273.7557,273.4022,273.4022,1824.0
2023-10-31 14:40:00,278.51,278.6,278.37,278.5,2195.0,273.4415,273.5299,273.304,273.4317,2195.0
2023-10-31 14:45:00,278.52,278.64,278.41,278.64,800.0,273.4513,273.5691,273.3433,273.5691,800.0
2023-10-31 14:50:00,278.6,278.69,278.53,278.59,3250.0,273.5299,273.6182,273.4611,273.52,3250.0
2023-10-31 14:55:00,278.68,278.73,278.46,278.62,1800.0,273.6084,273.6575,273.3924,273.5495,1800.0
2023-10-31 15:00:00,278.68,279.05,278.67,279.04,2982.0,273.6084,273.9717,273.5986,273.9619,2982.0
2023-10-31 15:05:00,278.92,278.98,278.85,278.98,1697.0,273.844,273.9029,273.7753,273.9029,1697.0
2023-10-31 15:10:00,279.06,279.07,278.66,278.66,1716.0,273.9815,273.9913,273.5888,273.5888,1716.0
2023-10-31 15:15:00,278.77,278.95,278.73,278.85,2914.0,273.6968,273.8735,273.6575,273.7753,2914.0
2023-10-31 15:20:00,278.68,278.73,278.54,278.54,1590.0,273.6084,273.6575,273.471,273.471,1590.0
2023-10-31 15:25:00,278.52,278.8,278.52,278.79,2746.0,273.4513,273.7262,273.4513,273.7164,2746.0
2023-10-31 15:30:00,278.73,278.73,278.48,278.48,2963.0,273.6575,273.6575,273.412,273.412,2963.0
2023-10-31 15:35:00,278.49,278.49,278.22,278.22,3047.0,273.4219,273.4219,273.1568,273.1568,3047.0
2023-10-31 15:40:00,278.2,278.43,278.09,278.33,5095.0,273.1371,273.363,273.0291,273.2648,5095.0
2023-10-31 15:45:00,278.3,278.72,278.09,278.72,6992.0,273.2353,273.6477,273.0291,273.6477,6992.0
2023-10-31 15:50:00,278.73,278.77,278.0,278.19,17482.0,273.6575,273.6968,272.9408,273.1273,17482.0
2023-10-31 15:55:00,278.23,278.61,278.23,278.51,34568.0,273.1666,273.5397,273.1666,273.4415,34568.0
2023-11-01 09:30:00,278.56,279.83,277.62,279.82,5374.0,273.4906,274.7375,272.5677,274.7277,5374.0
2023-11-01 09:35:00,279.32,279.67,279.32,279.51,699.0,274.2368,274.5804,274.2368,274.4233,699.0
2023-11-01 09:40:00,279.97,280.0,279.72,279.72,2216.0,274.8749,274.9044,274.6295,274.6295,2216.0
2023-11-01 09:45:00,279.55,280.3,279.54,280.16,2703.0,274.4626,275.1989,274.4528,275.0615,2703.0
2023-11-01 09:50:00,280.14,280.6,280.14,280.47,1600.0,275.0418,275.4935,275.0418,275.3658,1600.0
2023-11-01 09:55:00,280.58,281.01,280.58,280.69,2500.0,275.4738,275.896,275.4738,275.5818,2500.0
2023-11-01 10:00:00,281.02,281.1,280.68,280.9,2119.0,275.9058,275.9844,275.572,275.788,2119.0
2023-11-01 10:05:00,280.58,281.39,280.58,281.38,800.0,275.4738,276.2691,275.4738,276.2593,800.0
2023-11-01 10:10:00,281.03,281.24,280.67,281.23,2300.0,275.9156,276.1218,275.5622,276.112,2300.0
2023-11-01 10:15:00,281.35,281.67,281.31,281.62,2757.0,276.2298,276.544,276.1905,276.4949,2757.0
2023-11-01 10:20:00,281.73,282.05,281.66,281.94,2065.0,276.6029,276.9171,276.5342,276.8091,2065.0
2023-11-01 10:25:00,282.05,282.21,281.59,281.69,2870.0,276.9171,277.0742,276.4654,276.5636,2870.0
2023-11-01 10:30:00,281.8,281.91,281.66,281.76,3916.0,276.6716,276.7796,276.5342,276.6324,3916.0
2023-11-01 10:35:00,281.69,282.13,281.69,282.13,4279.0,276.5636,276.9956,276.5636,276.9956,4279.0
2023-11-01 10:40:00,282.2,282.48,281.96,282.46,5033.0,277.0643,277.3393,276.8287,277.3196,5033.0
2023-11-01 10:45:00,282.44,282.69,282.23,282.37,2702.0,277.3,277.5454,277.0938,277.2313,2702.0
2023-11-01 10:50:00,282.18,282.51,282.01,282.02,3803.0,277.0447,277.3687,276.8778,276.8876,3803.0
2023-11-01 10:55:00,282.07,282.32,281.99,282.19,2860.0,276.9367,277.1822,276.8582,277.0545,2860.0
2023-11-01 11:00:00,282.24,282.82,282.19,282.75,5326.0,277.1036,277.6731,277.0545,277.6043,5326.0
2023-11-01 11:05:00,282.71,283.05,282.56,282.89,3233.0,277.5651,277.8989,277.4178,277.7418,3233.0
2023-11-01 11:10:00,282.92,282.92,282.27,282.53,3566.0,277.7712,277.7712,277.1331,277.3883,3566.0
2023-11-01 11:15:00,282.58,282.59,282.35,282.44,2393.0,277.4374,277.4473,277.2116,277.3,2393.0
2023-11-01 11:20:00,282.38,282.5,281.8,281.94,2004.0,277.2411,277.3589,276.6716,276.8091,2004.0
2023-11-01 11:25:00,281.95,282.06,281.71,281.83,1592.0,276.8189,276.9269,276.5833,276.7011,1592.0
2023-11-01 11:30:00,281.89,282.48,281.89,282.47,2203.0,276.76,277.3393,276.76,277.3294,2203.0
2023-11-01 11:35:00,282.44,282.66,282.26,282.35,1800.0,277.3,277.516,277.1233,277.2116,1800.0
2023-11-01 11:40:00,282.45,282.45,282.03,282.28,2623.0,277.3098,277.3098,276.8974,277.1429,2623.0
2023-11-01 11:45:00,282.15,282.56,282.15,282.3,5503.0,277.0153,277.4178,277.0153,277.1625,5503.0
2023-11-01 11:50:00,282.32,282.43,282.27,282.3,1350.0,277.1822,277.2902,277.1331,277.1625,1350.0
2023-11-01 11:55:00,282.28,282.54,282.23,282.47,2012.0,277.1429,277.3982,277.0938,277.3294,2012.0
2023-11-01 12:00:00,282.54,282.55,282.2,282.24,4607.0,277.3982,277.408,277.0643,277.1036,4607.0
2023-11-01 12:05:00,282.19,282.29,281.9,281.9,2682.0,277.0545,277.1527,276.7698,276.7698,2682.0
2023-11-01 12:10:00,282.05,282.05,281.79,281.8,1500.0,276.9171,276.9171,276.6618,276.6716,1500.0
2023-11-01 12:15:00,281.73,282.04,281.65,281.85,4311.0,276.6029,276.9073,276.5244,276.7207,4311.0
2023-11-01 12:20:00,281.84,282.15,281.74,282.15,2165.0,276.7109,277.0153,276.6127,277.0153,2165.0
2023-11-01 12:25:00,282.05,282.24,281.88,281.88,1587.0,276.9171,277.1036,276.7502,276.7502,1587.0
2023-11-01 12:30:00,281.9,282.2,281.9,282.18,1600.0,276.7698,277.0643,276.7698,277.0447,1600.0
2023-11-01 12:35:00,282.24,282.45,282.06,282.06,1915.0,277.1036,277.3098,276.9269,276.9269,1915.0
2023-11-01 12:40:00,281.93,281.93,281.64,281.67,1400.0,276.7993,276.7993,276.5145,276.544,1400.0
2023-11-01 12:45:00,281.73,281.85,281.71,281.71,3019.0,276.6029,276.7207,276.5833,276.5833,3019.0
2023-11-01 12:50:00,281.91,281.98,281.79,281.98,967.0,276.7796,276.8484,276.6618,276.8484,967.0
2023-11-01 12:55:00,282.0,282.07,281.63,281.63,1900.0,276.868,276.9367,276.5047,276.5047,1900.0
2023-11-01 13:00:00,281.57,281.9,281.48,281.9,2647.0,276.4458,276.7698,276.3575,276.7698,2647.0
2023-11-01 13:05:00,281.9,282.24,281.89,281.99,2350.0,276.7698,277.1036,276.76,276.8582,2350.0
2023-11-01 13:10:00,282.1,282.28,282.04,282.21,811.0,276.9662,277.1429,276.9073,277.0742,811.0
2023-11-01 13:15:00,282.26,282.43,282.06,282.4,2200.0,277.1233,277.2902,276.9269,277.2607,2200.0
2023-11-01 13:20:00,282.47,282.58,282.11,282.26,3404.0,277.3294,277.4374,276.976,277.1233,3404.0
2023-11-01 13:25:00,282.18,282.67,282.18,282.42,2194.0,277.0447,277.5258,277.0447,277.2803,2194.0
2023-11-01 13:30:00,282.37,282.38,281.97,282.01,3166.0,277.2313,277.2411,276.8385,276.8778,3166.0
2023-11-01 13:35:00,282.11,282.23,281.89,282.23,1500.0,276.976,277.0938,276.76,277.0938,1500.0
2023-11-01 13:40:00,282.09,282.26,282.09,282.1,1100.0,276.9563,277.1233,276.9563,276.9662,1100.0
2023-11-01 13:45:00,282.0,282.04,281.87,282.0,1500.0,276.868,276.9073,276.7404,276.868,1500.0
2023-11-01 13:50:00,282.12,282.37,282.12,282.18,1489.0,276.9858,277.2313,276.9858,277.0447,1489.0
2023-11-01 13:55:00,282.29,282.52,282.28,282.51,1330.0,277.1527,277.3785,277.1429,277.3687,1330.0
2023-11-01 14:00:00,282.5,283.13,282.3,282.36,4885.0,277.3589,277.9774,277.1625,277.2214,4885.0
2023-11-01 14:05:00,282.55,282.67,282.25,282.26,2220.0,277.408,277.5258,277.1134,277.1233,2220.0
2023-11-01 14:10:00,282.26,282.38,281.97,282.37,1947.0,277.1233,277.2411,276.8385,277.2313,1947.0
2023-11-01 14:15:00,282.12,282.62,282.11,282.53,2031.0,276.9858,277.4767,276.976,277.3883,2031.0
2023-11-01 14:20:00,282.72,283.0,282.66,283.0,1782.0,277.5749,277.8498,277.516,277.8498,1782.0
2023-11-01 14:25:00,282.99,283.14,282.81,282.86,2345.0,277.84,277.9872,277.6632,277.7123,2345.0
2023-11-01 14:30:00,282.94,283.6,282.84,283.39,3321.0,277.7909,278.4389,277.6927,278.2327,3321.0
2023-11-01 14:35:00,283.4,283.64,282.64,282.76,2867.0,278.2425,278.4781,277.4963,277.6142,2867.0
2023-11-01 14:40:00,282.63,282.74,282.02,282.42,4902.0,277.4865,277.5945,276.8876,277.2803,4902.0
2023-11-01 14:45:00,282.5,282.52,282.11,282.49,10611.0,277.3589,277.3785,276.976,277.3491,10611.0
2023-11-01 14:50:00,282.47,282.55,282.21,282.23,11778.0,277.3294,277.408,277.0742,277.0938,11778.0
2023-11-01 14:55:00,282.24,282.51,282.11,282.26,8514.0,277.1036,277.3687,276.976,277.1233,8514.0
2023-11-01 15:00:00,282.5,282.51,282.33,282.35,10422.0,277.3589,277.3687,277.192,277.2116,10422.0
2023-11-01 15:05:00,282.36,282.67,282.02,282.26,9639.0,277.2214,277.5258,276.8876,277.1233,9639.0
2023-11-01 15:10:00,282.26,282.44,282.04,282.16,5646.0,277.1233,277.3,276.9073,277.0251,5646.0
2023-11-01 15:15:00,281.99,282.47,281.97,282.37,6309.0,276.8582,277.3294,276.8385,277.2313,6309.0
2023-11-01 15:20:00,282.38,282.49,282.21,282.42,7774.0,277.2411,277.3491,277.0742,277.2803,7774.0
2023-11-01 15:25:00,282.43,282.56,282.18,282.51,7257.0,277.2902,277.4178,277.0447,277.3687,7257.0
2023-11-01 15:30:00,282.51,282.63,282.2,282.22,7620.0,277.3687,277.4865,277.0643,277.084,7620.0
2023-11-01 15:35:00,282.28,282.45,282.11,282.29,5225.0,277.1429,277.3098,276.976,277.1527,5225.0
2023-11-01 15:40:00,282.25,282.32,282.11,282.23,8809.0,277.1134,277.1822,276.976,277.0938,8809.0
2023-11-01 15:45:00,282.23,282.25,281.76,281.83,8686.0,277.0938,277.1134,276.6324,276.7011,8686.0
2023-11-01 15:50:00,281.83,281.87,280.69,281.2,34908.0,276.7011,276.7404,275.5818,276.0825,34908.0
2023-11-01 15:55:00,281.18,281.18,280.29,280.62,72634.0,276.0629,276.0629,275.1891,275.5131,72634.0
2023-11-02 09:30:00,280.24,280.74,280.24,280.53,7537.0,275.14,275.6309,275.14,275.4247,7537.0
2023-11-02 09:35:00,280.4,280.44,278.84,279.48,7559.0,275.2971,275.3364,273.7655,274.3938,7559.0
2023-11-02 09:40:00,279.75,279.75,276.45,276.92,10958.0,274.6589,274.6589,271.419,271.8804,10958.0
2023-11-02 09:45:00,276.92,277.88,276.79,277.03,8811.0,271.8804,272.823,271.7528,271.9884,8811.0
2023-11-02 09:50:00,277.38,277.39,276.46,276.96,5771.0,272.3321,272.3419,271.4288,271.9197,5771.0
2023-11-02 09:55:00,276.96,279.55,276.82,278.56,17407.0,271.9197,274.4626,271.7823,273.4906,17407.0
2023-11-02 10:00:00,278.55,279.7,278.47,279.5,6425.0,273.4808,274.6098,273.4022,274.4135,6425.0
2023-11-02 10:05:00,279.39,279.51,278.91,278.93,3842.0,274.3055,274.4233,273.8342,273.8539,3842.0
2023-11-02 10:10:00,278.91,279.22,278.6,279.17,6994.0,273.8342,274.1386,273.5299,274.0895,6994.0
2023-11-02 10:15:00,279.26,280.67,279.25,280.57,4990.0,274.1779,275.5622,274.168,275.464,4990.0
2023-11-02 10:20:00,280.44,280.45,279.9,280.01,2671.0,275.3364,275.3462,274.8062,274.9142,2671.0
2023-11-02 10:25:00,280.25,280.28,280.17,280.17,830.0,275.1498,275.1793,275.0713,275.0713,830.0
2023-11-02 10:30:00,280.22,280.76,280.21,280.75,2800.0,275.1204,275.6506,275.1106,275.6407,2800.0
2023-11-02 10:35:00,280.63,281.37,280.57,281.22,2435.0,275.5229,276.2495,275.464,276.1022,2435.0
2023-11-02 10:40:00,281.39,281.65,281.27,281.34,2864.0,276.2691,276.5244,276.1513,276.22,2864.0
2023-11-02 10:45:00,281.47,281.61,281.07,281.24,3699.0,276.3476,276.4851,275.9549,276.1218,3699.0
2023-11-02 10:50:00,281.32,281.5,280.59,281.02,14962.0,276.2004,276.3771,275.4836,275.9058,14962.0
2023-11-02 10:55:00,281.15,281.25,280.95,280.99,3317.0,276.0335,276.1316,275.8371,275.8764,3317.0
2023-11-02 11:00:00,281.01,281.18,280.87,280.87,3365.0,275.896,276.0629,275.7586,275.7586,3365.0
2023-11-02 11:05:00,280.76,281.15,280.76,281.0,3949.0,275.6506,276.0335,275.6506,275.8862,3949.0
2023-11-02 11:10:00,280.9,281.01,280.45,280.56,4299.0,275.788,275.896,275.3462,275.4542,4299.0
2023-11-02 11:15:00,280.52,280.62,280.35,280.51,1471.0,275.4149,275.5131,275.248,275.4051,1471.0
2023-11-02 11:20:00,280.47,280.54,280.35,280.36,3126.0,275.3658,275.4346,275.248,275.2578,3126.0
2023-11-02 11:25:00,280.36,280.85,280.27,280.74,3353.0,275.2578,275.7389,275.1695,275.6309,3353.0
2023-11-02 11:30:00,280.63,280.63,280.27,280.27,2837.0,275.5229,275.5229,275.1695,275.1695,2837.0
2023-11-02 11:35:00,280.28,280.44,279.94,280.07,3623.0,275.1793,275.3364,274.8455,274.9731,3623.0
2023-11-02 11:40:00,280.19,280.19,279.78,279.93,4195.0,275.0909,275.0909,274.6884,274.8357,4195.0
2023-11-02 11:45:00,279.84,280.03,279.68,279.68,5266.0,274.7473,274.9338,274.5902,274.5902,5266.0
2023-11-02 11:50:00,279.78,279.86,279.4,279.85,5507.0,274.6884,274.7669,274.3153,274.7571,5507.0
2023-11-02 11:55:00,279.9,279.9,279.22,279.23,3250.0,274.8062,274.8062,274.1386,274.1484,3250.0
2023-11-02 12:00:00,279.33,279.36,278.92,279.16,5145.0,274.2466,274.276,273.844,274.0797,5145.0
2023-11-02 12:05:00,279.15,279.62,279.12,279.41,6076.0,274.0699,274.5313,274.0404,274.3251,6076.0
2023-11-02 12:10:00,279.46,279.82,279.46,279.65,2520.0,274.3742,274.7277,274.3742,274.5608,2520.0
2023-11-02 12:15:00,279.67,279.76,279.58,279.7,1664.0,274.5804,274.6688,274.492,274.6098,1664.0
2023-11-02 12:20:00,279.71,279.83,279.53,279.57,6066.0,274.6197,274.7375,274.4429,274.4822,6066.0
2023-11-02 12:25:00,279.55,279.79,279.5,279.78,2706.0,274.4626,274.6982,274.4135,274.6884,2706.0
2023-11-02 12:30:00,279.77,280.05,279.76,280.05,4585.0,274.6786,274.9535,274.6688,274.9535,4585.0
2023-11-02 12:35:00,280.05,280.05,279.83,280.03,863.0,274.9535,274.9535,274.7375,274.9338,863.0
2023-11-02 12:40:00,280.05,280.07,279.83,279.83,2758.0,274.9535,274.9731,274.7375,274.7375,2758.0
2023-11-02 12:45:00,279.85,280.18,279.82,280.18,9718.0,274.7571,275.0811,274.7277,275.0811,9718.0
2023-11-02 12:50:00,280.18,280.53,280.18,280.34,2800.0,275.0811,275.4247,275.0811,275.2382,2800.0
2023-11-02 12:55:00,280.37,280.4,280.13,280.36,2300.0,275.2677,275.2971,275.032,275.2578,2300.0
2023-11-02 13:00:00,280.36,280.45,280.24,280.34,4087.0,275.2578,275.3462,275.14,275.2382,4087.0
2023-11-02 13:05:00,280.31,280.49,280.27,280.49,3430.0,275.2087,275.3855,275.1695,275.3855,3430.0
2023-11-02 13:10:00,280.48,280.66,280.45,280.48,3560.0,275.3756,275.5524,275.3462,275.3756,3560.0
2023-11-02 13:15:00,280.53,280.62,280.51,280.51,1430.0,275.4247,275.5131,275.4051,275.4051,1430.0
2023-11-02 13:20:00,280.59,280.82,280.59,280.69,3309.0,275.4836,275.7095,275.4836,275.5818,3309.0
2023-11-02 13:25:00,280.75,280.83,280.67,280.78,2876.0,275.6407,275.7193,275.5622,275.6702,2876.0
2023-11-02 13:30:00,280.86,281.06,280.75,281.06,4569.0,275.7487,275.9451,275.6407,275.9451,4569.0
2023-11-02 13:35:00,281.22,281.46,281.13,281.46,2019.0,276.1022,276.3378,276.0138,276.3378,2019.0
2023-11-02 13:40:00,281.36,281.46,281.07,281.08,6243.0,276.2396,276.3378,275.9549,275.9647,6243.0
2023-11-02 13:45:00,281.03,281.12,280.84,280.86,3213.0,275.9156,276.004,275.7291,275.7487,3213.0
2023-11-02 13:50:00,280.71,280.85,280.64,280.8,3685.0,275.6015,275.7389,275.5327,275.6898,3685.0
2023-11-02 13:55:00,280.82,281.24,280.82,281.24,7182.0,275.7095,276.1218,275.7095,276.1218,7182.0
2023-11-02 14:00:00,281.25,281.6,281.25,281.49,1739.0,276.1316,276.4753,276.1316,276.3673,1739.0
2023-11-02 14:05:00,281.44,281.63,281.4,281.63,1598.0,276.3182,276.5047,276.2789,276.5047,1598.0
2023-11-02 14:10:00,281.5,281.55,281.46,281.53,1202.0,276.3771,276.4262,276.3378,276.4065,1202.0
2023-11-02 14:15:00,281.63,281.63,281.33,281.4,2771.0,276.5047,276.5047,276.2102,276.2789,2771.0
2023-11-02 14:20:00,281.29,281.29,280.81,280.85,1725.0,276.1709,276.1709,275.6996,275.7389,1725.0
2023-11-02 14:25:00,280.72,280.92,280.64,280.69,2300.0,275.6113,275.8076,275.5327,275.5818,2300.0
2023-11-02 14:30:00,280.67,281.17,280.66,281.06,3175.0,275.5622,276.0531,275.5524,275.9451,3175.0
2023-11-02 14:35:00,281.05,281.14,280.81,280.81,2280.0,275.9353,276.0236,275.6996,275.6996,2280.0
2023-11-02 14:40:00,280.76,280.76,280.46,280.62,2423.0,275.6506,275.6506,275.356,275.5131,2423.0
2023-11-02 14:45:00,280.49,280.79,280.49,280.71,5106.0,275.3855,275.68,275.3855,275.6015,5106.0
2023-11-02 14:50:00,280.72,280.79,280.64,280.71,2856.0,275.6113,275.68,275.5327,275.6015,2856.0
2023-11-02 14:55:00,280.63,280.63,280.2,280.55,5234.0,275.5229,275.5229,275.1007,275.4444,5234.0
2023-11-02 15:00:00,280.49,280.76,280.49,280.74,2830.0,275.3855,275.6506,275.3855,275.6309,2830.0
2023-11-02 15:05:00,280.81,281.18,280.76,281.1,3704.0,275.6996,276.0629,275.6506,275.9844,3704.0
2023-11-02 15:10:00,281.1,281.19,281.02,281.02,3553.0,275.9844,276.0727,275.9058,275.9058,3553.0
2023-11-02 15:15:00,281.01,281.23,280.91,281.17,4874.0,275.896,276.112,275.7978,276.0531,4874.0
2023-11-02 15:20:00,281.24,281.4,281.14,281.14,3724.0,276.1218,276.2789,276.0236,276.0236,3724.0
2023-11-02 15:25:00,281.11,281.14,280.88,280.97,8943.0,275.9942,276.0236,275.7684,275.8567,8943.0
2023-11-02 15:30:00,280.96,281.41,280.87,281.25,9903.0,275.8469,276.2887,275.7586,276.1316,9903.0
2023-11-02 15:35:00,281.23,281.81,281.16,281.61,12133.0,276.112,276.6814,276.0433,276.4851,12133.0
2023-11-02 15:40:00,281.62,281.62,280.95,280.97,9805.0,276.4949,276.4949,275.8371,275.8567,9805.0
2023-11-02 15:45:00,281.08,281.08,280.66,280.8,21213.0,275.9647,275.9647,275.5524,275.6898,21213.0
2023-11-02 15:50:00,280.75,280.99,280.63,280.96,44420.0,275.6407,275.8764,275.5229,275.8469,44420.0
2023-11-02 15:55:00,280.83,281.25,280.26,281.22,66294.0,275.7193,276.1316,275.1597,276.1022,66294.0
2023-11-03 09:30:00,294.0,294.0,290.57,293.0,21015.0,288.6496,288.6496,285.282,287.6678,21015.0
2023-11-03 09:35:00,293.06,295.95,290.72,290.72,38817.0,287.7267,290.5641,285.4293,285.4293,38817.0
2023-11-03 09:40:00,290.76,292.74,290.57,292.3,7784.0,285.4686,287.4125,285.282,286.9805,7784.0
2023-11-03 09:45:00,292.17,292.57,290.0,291.95,17268.0,286.8529,287.2456,284.7224,286.6369,17268.0
2023-11-03 09:50:00,291.48,292.5,291.36,292.35,2605.0,286.1755,287.1769,286.0576,287.0296,2605.0
2023-11-03 09:55:00,292.81,292.88,291.58,292.79,18210.0,287.4813,287.55,286.2736,287.4616,18210.0
2023-11-03 10:00:00,292.76,293.7,292.04,293.14,15983.0,287.4322,288.3551,286.7253,287.8053,15983.0
2023-11-03 10:05:00,293.14,293.46,292.06,293.3,9895.0,287.8053,288.1194,286.7449,287.9623,9895.0
2023-11-03 10:10:00,293.36,293.58,293.16,293.23,3878.0,288.0213,288.2372,287.8249,287.8936,3878.0
2023-11-03 10:15:00,293.25,295.29,293.12,295.25,4142.0,287.9133,289.9161,287.7856,289.8769,4142.0
2023-11-03 10:20:00,295.54,295.54,293.98,294.12,7428.0,290.1616,290.1616,288.63,288.7674,7428.0
2023-11-03 10:25:00,294.05,294.33,293.77,294.33,3000.0,288.6987,288.9736,288.4238,288.9736,3000.0
2023-11-03 10:30:00,294.29,294.56,293.58,293.78,4969.0,288.9343,289.1994,288.2372,288.4336,4969.0
2023-11-03 10:35:00,293.81,295.84,293.81,295.83,8572.0,288.4631,290.4561,288.4631,290.4463,8572.0
2023-11-03 10:40:00,295.69,295.86,294.06,294.5,9740.0,290.3088,290.4758,288.7085,289.1405,9740.0
2023-11-03 10:45:00,294.68,295.22,294.33,294.79,3093.0,289.3172,289.8474,288.9736,289.4252,3093.0
2023-11-03 10:50:00,294.84,296.07,294.66,296.07,10913.0,289.4743,290.6819,289.2976,290.6819,10913.0
2023-11-03 10:55:00,296.4,296.81,296.12,296.5,7428.0,291.0059,291.4085,290.731,291.1041,7428.0
2023-11-03 11:00:00,296.59,296.62,295.84,296.36,4956.0,291.1925,291.2219,290.4561,290.9667,4956.0
2023-11-03 11:05:00,296.17,296.41,295.77,296.22,6958.0,290.7801,291.0157,290.3874,290.8292,6958.0
2023-11-03 11:10:00,296.32,296.92,296.16,296.32,5686.0,290.9274,291.5165,290.7703,290.9274,5686.0
2023-11-03 11:15:00,296.38,296.38,295.69,295.69,3564.0,290.9863,290.9863,290.3088,290.3088,3564.0
2023-11-03 11:20:00,295.81,296.05,295.55,295.92,3408.0,290.4267,290.6623,290.1714,290.5347,3408.0
2023-11-03 11:25:00,295.88,296.38,295.88,296.26,2717.0,290.4954,290.9863,290.4954,290.8685,2717.0
2023-11-03 11:30:00,296.34,296.34,295.13,295.35,11763.0,290.947,290.947,289.759,289.975,11763.0
2023-11-03 11:35:00,295.47,296.0,295.09,296.0,4630.0,290.0929,290.6132,289.7198,290.6132,4630.0
2023-11-03 11:40:00,296.1,296.11,294.29,294.82,4783.0,290.7114,290.7212,288.9343,289.4547,4783.0
2023-11-03 11:45:00,295.33,296.16,295.33,295.93,3248.0,289.9554,290.7703,289.9554,290.5445,3248.0
2023-11-03 11:50:00,296.14,296.35,295.83,296.12,6436.0,290.7507,290.9568,290.4463,290.731,6436.0
2023-11-03 11:55:00,296.17,296.63,296.17,296.58,3992.0,290.7801,291.2317,290.7801,291.1827,3992.0
2023-11-03 12:00:00,296.57,296.75,296.14,296.3,4718.0,291.1728,291.3496,290.7507,290.9077,4718.0
2023-11-03 12:05:00,296.5,296.93,296.44,296.68,2600.0,291.1041,291.5263,291.0452,291.2808,2600.0
2023-11-03 12:10:00,296.75,296.91,296.6,296.75,3124.0,291.3496,291.5066,291.2023,291.3496,3124.0
2023-11-03 12:15:00,296.75,297.68,296.57,297.06,8284.0,291.3496,292.2626,291.1728,291.6539,8284.0
2023-11-03 12:20:00,297.07,297.38,296.98,297.19,4506.0,291.6637,291.9681,291.5754,291.7816,4506.0
2023-11-03 12:25:00,297.12,297.38,296.97,297.1,3677.0,291.7128,291.9681,291.5656,291.6932,3677.0
2023-11-03 12:30:00,297.06,297.74,296.89,297.67,5901.0,291.6539,292.3215,291.487,292.2528,5901.0
2023-11-03 12:35:00,297.55,297.71,297.18,297.48,3213.0,292.135,292.2921,291.7717,292.0663,3213.0
2023-11-03 12:40:00,297.47,297.65,297.27,297.61,3044.0,292.0565,292.2332,291.8601,292.1939,3044.0
2023-11-03 12:45:00,297.66,297.74,297.36,297.4,3488.0,292.243,292.3215,291.9485,291.9877,3488.0
2023-11-03 12:50:00,297.47,297.62,297.32,297.47,3700.0,292.0565,292.2037,291.9092,292.0565,3700.0
2023-11-03 12:55:00,297.49,297.61,297.43,297.61,1700.0,292.0761,292.1939,292.0172,292.1939,1700.0
2023-11-03 13:00:00,297.57,297.81,297.43,297.78,3921.0,292.1546,292.3903,292.0172,292.3608,3921.0
2023-11-03 13:05:00,297.79,297.84,297.28,297.43,5338.0,292.3706,292.4197,291.8699,292.0172,5338.0
2023-11-03 13:10:00,297.37,297.42,296.77,296.84,2548.0,291.9583,292.0074,291.3692,291.4379,2548.0
2023-11-03 13:15:00,296.79,297.4,296.79,297.18,3900.0,291.3888,291.9877,291.3888,291.7717,3900.0
2023-11-03 13:20:00,297.23,297.77,297.23,297.77,4607.0,291.8208,292.351,291.8208,292.351,4607.0
2023-11-03 13:25:00,297.63,297.79,297.45,297.72,2717.0,292.2135,292.3706,292.0368,292.3019,2717.0
2023-11-03 13:30:00,297.79,297.79,297.52,297.68,5843.0,292.3706,292.3706,292.1055,292.2626,5843.0
2023-11-03 13:35:00,297.63,297.91,297.55,297.81,2633.0,292.2135,292.4884,292.135,292.3903,2633.0
2023-11-03 13:40:00,297.88,297.88,297.54,297.7,5907.0,292.459,292.459,292.1252,292.2823,5907.0
2023-11-03 13:45:00,297.67,297.82,297.52,297.72,4028.0,292.2528,292.4001,292.1055,292.3019,4028.0
2023-11-03 13:50:00,297.6,297.62,296.78,297.11,16349.0,292.1841,292.2037,291.379,291.703,16349.0
2023-11-03 13:55:00,297.13,297.3,297.06,297.23,4039.0,291.7226,291.8895,291.6539,291.8208,4039.0
2023-11-03 14:00:00,297.43,297.43,297.19,297.24,2988.0,292.0172,292.0172,291.7816,291.8306,2988.0
2023-11-03 14:05:00,297.19,297.3,296.74,297.15,5585.0,291.7816,291.8895,291.3397,291.7423,5585.0
2023-11-03 14:10:00,297.14,297.51,297.04,297.33,4701.0,291.7325,292.0957,291.6343,291.919,4701.0
2023-11-03 14:15:00,297.32,297.51,297.18,297.31,5684.0,291.9092,292.0957,291.7717,291.8994,5684.0
2023-11-03 14:20:00,297.5,297.55,297.3,297.55,2985.0,292.0859,292.135,291.8895,292.135,2985.0
2023-11-03 14:25:00,297.27,297.8,297.23,297.72,6209.0,291.8601,292.3804,291.8208,292.3019,6209.0
2023-11-03 14:30:00,297.74,297.81,297.34,297.38,7096.0,292.3215,292.3903,291.9288,291.9681,7096.0
2023-11-03 14:35:00,297.38,297.8,297.38,297.73,6113.0,291.9681,292.3804,291.9681,292.3117,6113.0
2023-11-03 14:40:00,297.72,298.03,297.72,298.01,4535.0,292.3019,292.6063,292.3019,292.5866,4535.0
2023-11-03 14:45:00,298.11,298.53,298.09,298.53,5139.0,292.6848,293.0972,292.6652,293.0972,5139.0
2023-11-03 14:50:00,298.56,298.66,298.35,298.37,4824.0,293.1266,293.2248,292.9204,292.9401,4824.0
2023-11-03 14:55:00,298.45,298.58,298.28,298.43,4624.0,293.0186,293.1463,292.8517,292.999,4624.0
2023-11-03 15:00:00,298.36,298.66,298.33,298.65,3700.0,292.9303,293.2248,292.9008,293.215,3700.0
2023-11-03 15:05:00,298.73,298.81,298.61,298.81,3773.0,293.2935,293.3721,293.1757,293.3721,3773.0
2023-11-03 15:10:00,298.85,298.91,298.73,298.78,4514.0,293.4113,293.4702,293.2935,293.3426,4514.0
2023-11-03 15:15:00,298.81,299.1,298.66,298.93,11107.0,293.3721,293.6568,293.2248,293.4899,11107.0
2023-11-03 15:20:00,298.96,298.96,298.4,298.4,8860.0,293.5193,293.5193,292.9695,292.9695,8860.0
2023-11-03 15:25:00,298.45,298.77,298.45,298.61,4636.0,293.0186,293.3328,293.0186,293.1757,4636.0
2023-11-03 15:30:00,298.61,298.61,297.79,298.31,9593.0,293.1757,293.1757,292.3706,292.8812,9593.0
2023-11-03 15:35:00,298.3,298.83,298.29,298.78,12987.0,292.8714,293.3917,292.8615,293.3426,12987.0
2023-11-03 15:40:00,298.79,299.11,298.61,299.08,14603.0,293.3524,293.6666,293.1757,293.6372,14603.0
2023-11-03 15:45:00,299.02,299.02,298.34,298.8,14786.0,293.5782,293.5782,292.9106,293.3623,14786.0
2023-11-03 15:50:00,298.7,299.44,298.3,299.35,43727.0,293.2641,293.9906,292.8714,293.9022,43727.0
2023-11-03 15:55:00,299.29,299.43,298.82,299.42,95330.0,293.8433,293.9808,293.3819,293.971,95330.0
2023-11-06 09:30:00,299.0,302.48,298.62,302.37,44559.0,293.5586,296.9753,293.1855,296.8673,44559.0
2023-11-06 09:35:00,302.0,302.0,300.78,301.69,5815.0,296.504,296.504,295.3062,296.1997,5815.0
2023-11-06 09:40:00,301.69,303.52,301.02,303.3,11900.0,296.1997,297.9964,295.5418,297.7804,11900.0
2023-11-06 09:45:00,303.25,303.45,302.1,302.91,11469.0,297.7313,297.9276,296.6022,297.3975,11469.0
2023-11-06 09:50:00,303.18,303.36,302.03,302.25,8148.0,297.6625,297.8393,296.5335,296.7495,8148.0
2023-11-06 09:55:00,302.26,302.27,300.8,301.25,4718.0,296.7593,296.7691,295.3259,295.7677,4718.0
2023-11-06 10:00:00,301.49,301.71,301.15,301.61,4987.0,296.0033,296.2193,295.6695,296.1211,4987.0
2023-11-06 10:05:00,301.66,302.57,301.52,302.33,18539.0,296.1702,297.0636,296.0328,296.828,18539.0
2023-11-06 10:10:00,302.15,302.72,302.09,302.63,4454.0,296.6513,297.2109,296.5924,297.1226,4454.0
2023-11-06 10:15:00,302.65,302.92,302.53,302.88,4791.0,297.1422,297.4073,297.0244,297.368,4791.0
2023-11-06 10:20:00,302.76,303.17,302.68,303.17,7910.0,297.2502,297.6527,297.1716,297.6527,7910.0
2023-11-06 10:25:00,303.18,303.39,302.58,302.96,9187.0,297.6625,297.8687,297.0735,297.4465,9187.0
2023-11-06 10:30:00,303.07,303.33,302.31,303.26,5420.0,297.5545,297.8098,296.8084,297.7411,5420.0
2023-11-06 10:35:00,303.24,303.74,302.94,303.24,6964.0,297.7214,298.2123,297.4269,297.7214,6964.0
2023-11-06 10:40:00,303.24,303.63,303.24,303.42,3292.0,297.7214,298.1044,297.7214,297.8982,3292.0
2023-11-06 10:45:00,303.23,303.59,303.17,303.44,4411.0,297.7116,298.0651,297.6527,297.9178,4411.0
2023-11-06 10:50:00,303.38,303.57,303.14,303.14,6250.0,297.8589,298.0454,297.6233,297.6233,6250.0
2023-11-06 10:55:00,303.11,303.38,303.07,303.2,3100.0,297.5938,297.8589,297.5545,297.6822,3100.0
2023-11-06 11:00:00,303.23,303.33,302.14,302.38,4539.0,297.7116,297.8098,296.6415,296.8771,4539.0
2023-11-06 11:05:00,302.38,302.42,302.05,302.26,5478.0,296.8771,296.9164,296.5531,296.7593,5478.0
2023-11-06 11:10:00,302.31,303.56,302.26,303.43,7686.0,296.8084,298.0356,296.7593,297.908,7686.0
2023-11-06 11:15:00,303.36,303.76,303.19,303.76,3424.0,297.8393,298.232,297.6724,298.232,3424.0
2023-11-06 11:20:00,303.7,303.96,303.32,303.55,6178.0,298.1731,298.4283,297.8,298.0258,6178.0
2023-11-06 11:25:00,303.55,303.79,303.11,303.19,5370.0,298.0258,298.2614,297.5938,297.6724,5370.0
2023-11-06 11:30:00,303.18,303.18,302.72,303.11,4823.0,297.6625,297.6625,297.2109,297.5938,4823.0
2023-11-06 11:35:00,302.88,303.06,302.34,302.57,7461.0,297.368,297.5447,296.8378,297.0636,7461.0
2023-11-06 11:40:00,302.58,303.36,302.18,302.36,8879.0,297.0735,297.8393,296.6807,296.8575,8879.0
2023-11-06 11:45:00,302.37,302.91,302.15,302.63,6140.0,296.8673,297.3975,296.6513,297.1226,6140.0
2023-11-06 11:50:00,302.63,302.9,302.6,302.69,3951.0,297.1226,297.3876,297.0931,297.1815,3951.0
2023-11-06 11:55:00,302.68,303.0,302.5,302.78,4460.0,297.1716,297.4858,296.9949,297.2698,4460.0
2023-11-06 12:00:00,302.71,302.95,302.49,302.52,4954.0,297.2011,297.4367,296.9851,297.0146,4954.0
2023-11-06 12:05:00,302.77,303.0,302.72,302.9,2655.0,297.26,297.4858,297.2109,297.3876,2655.0
2023-11-06 12:10:00,303.0,303.01,302.73,303.01,3265.0,297.4858,297.4956,297.2207,297.4956,3265.0
2023-11-06 12:15:00,303.0,303.01,302.66,302.75,3816.0,297.4858,297.4956,297.152,297.2404,3816.0
2023-11-06 12:20:00,302.66,302.83,302.45,302.5,4451.0,297.152,297.3189,296.9458,296.9949,4451.0
2023-11-06 12:25:00,302.64,302.73,302.4,302.5,6644.0,297.1324,297.2207,296.8967,296.9949,6644.0
2023-11-06 12:30:00,302.5,302.76,302.49,302.76,3667.0,296.9949,297.2502,296.9851,297.2502,3667.0
2023-11-06 12:35:00,302.66,303.05,302.5,303.05,3699.0,297.152,297.5349,296.9949,297.5349,3699.0
2023-11-06 12:40:00,302.93,303.04,302.8,302.86,2848.0,297.4171,297.5251,297.2895,297.3484,2848.0
2023-11-06 12:45:00,302.85,302.91,302.65,302.73,2914.0,297.3385,297.3975,297.1422,297.2207,2914.0
2023-11-06 12:50:00,302.6,302.63,302.45,302.61,4887.0,297.0931,297.1226,296.9458,297.1029,4887.0
2023-11-06 12:55:00,302.61,303.2,302.6,303.2,4756.0,297.1029,297.6822,297.0931,297.6822,4756.0
2023-11-06 13:00:00,303.11,303.28,302.96,303.09,5279.0,297.5938,297.7607,297.4465,297.5742,5279.0
2023-11-06 13:05:00,303.12,303.24,303.07,303.2,2100.0,297.6036,297.7214,297.5545,297.6822,2100.0
2023-11-06 13:10:00,303.09,303.17,303.01,303.03,2746.0,297.5742,297.6527,297.4956,297.5153,2746.0
2023-11-06 13:15:00,303.01,303.11,302.84,303.03,4106.0,297.4956,297.5938,297.3287,297.5153,4106.0
2023-11-06 13:20:00,302.89,303.11,302.63,303.11,2933.0,297.3778,297.5938,297.1226,297.5938,2933.0
2023-11-06 13:25:00,303.29,303.56,303.11,303.44,4363.0,297.7705,298.0356,297.5938,297.9178,4363.0
2023-11-06 13:30:00,303.37,303.37,302.92,303.04,3852.0,297.8491,297.8491,297.4073,297.5251,3852.0
2023-11-06 13:35:00,302.93,302.94,302.71,302.92,5061.0,297.4171,297.4269,297.2011,297.4073,5061.0
2023-11-06 13:40:00,302.94,303.62,302.93,303.26,5427.0,297.4269,298.0945,297.4171,297.7411,5427.0
2023-11-06 13:45:00,303.12,303.21,303.02,303.11,2076.0,297.6036,297.692,297.5055,297.5938,2076.0
2023-11-06 13:50:00,303.1,303.1,302.73,302.88,4743.0,297.584,297.584,297.2207,297.368,4743.0
2023-11-06 13:55:00,302.92,303.4,302.92,303.38,4200.0,297.4073,297.8785,297.4073,297.8589,4200.0
2023-11-06 14:00:00,303.31,303.37,303.22,303.35,6754.0,297.7902,297.8491,297.7018,297.8294,6754.0
2023-11-06 14:05:00,303.34,303.47,303.2,303.32,5842.0,297.8196,297.9473,297.6822,297.8,5842.0
2023-11-06 14:10:00,303.25,303.32,303.07,303.24,3012.0,297.7313,297.8,297.5545,297.7214,3012.0
2023-11-06 14:15:00,303.22,303.74,303.21,303.7,4649.0,297.7018,298.2123,297.692,298.1731,4649.0
2023-11-06 14:20:00,303.61,303.71,303.52,303.67,2875.0,298.0847,298.1829,297.9964,298.1436,2875.0
2023-11-06 14:25:00,303.63,303.7,303.33,303.53,4191.0,298.1044,298.1731,297.8098,298.0062,4191.0
2023-11-06 14:30:00,303.41,303.43,302.94,302.94,3480.0,297.8884,297.908,297.4269,297.4269,3480.0
2023-11-06 14:35:00,302.92,303.39,302.86,303.39,4067.0,297.4073,297.8687,297.3484,297.8687,4067.0
2023-11-06 14:40:00,303.31,303.93,303.31,303.76,6973.0,297.7902,298.3989,297.7902,298.232,6973.0
2023-11-06 14:45:00,303.85,303.89,303.39,303.42,4344.0,298.3203,298.3596,297.8687,297.8982,4344.0
2023-11-06 14:50:00,303.36,303.94,303.35,303.9,5904.0,297.8393,298.4087,297.8294,298.3694,5904.0
2023-11-06 14:55:00,303.71,303.97,303.57,303.66,6550.0,298.1829,298.4382,298.0454,298.1338,6550.0
2023-11-06 15:00:00,303.67,303.75,303.46,303.7,7292.0,298.1436,298.2222,297.9374,298.1731,7292.0
2023-11-06 15:05:00,303.78,303.8,303.47,303.63,5682.0,298.2516,298.2713,297.9473,298.1044,5682.0
2023-11-06 15:10:00,303.57,303.86,303.57,303.77,7546.0,298.0454,298.3302,298.0454,298.2418,7546.0
2023-11-06 15:15:00,303.76,304.01,303.75,303.92,8604.0,298.232,298.4774,298.2222,298.3891,8604.0
2023-11-06 15:20:00,303.84,303.92,303.67,303.82,8966.0,298.3105,298.3891,298.1436,298.2909,8966.0
2023-11-06 15:25:00,303.72,303.9,303.55,303.9,8121.0,298.1927,298.3694,298.0258,298.3694,8121.0
2023-11-06 15:30:00,303.9,304.3,303.79,303.79,17894.0,298.3694,298.7622,298.2614,298.2614,17894.0
2023-11-06 15:35:00,303.78,303.79,303.44,303.75,12909.0,298.2516,298.2614,297.9178,298.2222,12909.0
2023-11-06 15:40:00,303.79,304.44,303.72,304.24,21561.0,298.2614,298.8996,298.1927,298.7033,21561.0
2023-11-06 15:45:00,304.23,304.71,303.94,304.71,27948.0,298.6934,299.1647,298.4087,299.1647,27948.0
2023-11-06 15:50:00,304.67,305.12,304.4,304.4,46292.0,299.1254,299.5672,298.8603,298.8603,46292.0
2023-11-06 15:55:00,304.32,304.87,304.32,304.63,99124.0,298.7818,299.3218,298.7818,299.0862,99124.0
2023-11-07 09:30:00,306.04,308.16,304.91,305.47,14402.0,300.4705,302.5519,299.3611,299.9109,14402.0
2023-11-07 09:35:00,304.8,305.21,304.53,305.2,9287.0,299.2531,299.6556,298.988,299.6458,9287.0
2023-11-07 09:40:00,305.14,305.4,304.64,304.99,4040.0,299.5869,299.8421,299.096,299.4396,4040.0
2023-11-07 09:45:00,304.82,305.74,304.82,305.74,4021.0,299.2727,300.176,299.2727,300.176,4021.0
2023-11-07 09:50:00,305.85,305.99,305.2,305.48,3840.0,300.284,300.4214,299.6458,299.9207,3840.0
2023-11-07 09:55:00,305.57,305.57,305.08,305.08,3748.0,300.009,300.009,299.528,299.528,3748.0
2023-11-07 10:00:00,305.25,305.99,305.19,305.97,5954.0,299.6949,300.4214,299.636,300.4018,5954.0
2023-11-07 10:05:00,305.96,306.69,305.89,306.24,4860.0,300.3919,301.1087,300.3232,300.6669,4860.0
2023-11-07 10:10:00,306.13,306.16,305.73,305.73,4320.0,300.5589,300.5883,300.1661,300.1661,4320.0
2023-11-07 10:15:00,305.73,305.74,305.24,305.46,4006.0,300.1661,300.176,299.6851,299.901,4006.0
2023-11-07 10:20:00,305.46,305.6,305.0,305.19,4093.0,299.901,300.0385,299.4494,299.636,4093.0
2023-11-07 10:25:00,305.33,305.98,305.2,305.74,6415.0,299.7734,300.4116,299.6458,300.176,6415.0
2023-11-07 10:30:00,305.89,306.56,305.89,306.56,3838.0,300.3232,300.981,300.3232,300.981,3838.0
2023-11-07 10:35:00,306.54,306.73,306.38,306.44,3693.0,300.9614,301.1479,300.8043,300.8632,3693.0
2023-11-07 10:40:00,306.36,306.36,305.75,305.87,3044.0,300.7847,300.7847,300.1858,300.3036,3044.0
2023-11-07 10:45:00,305.64,306.3,305.64,306.17,4153.0,300.0778,300.7258,300.0778,300.5981,4153.0
2023-11-07 10:50:00,305.96,306.74,305.48,306.5,9827.0,300.3919,301.1578,299.9207,300.9221,9827.0
2023-11-07 10:55:00,306.5,306.66,306.04,306.06,4955.0,300.9221,301.0792,300.4705,300.4901,4955.0
2023-11-07 11:00:00,306.0,306.19,305.62,305.62,3493.0,300.4312,300.6178,300.0581,300.0581,3493.0
2023-11-07 11:05:00,305.77,305.84,305.63,305.75,2163.0,300.2054,300.2741,300.068,300.1858,2163.0
2023-11-07 11:10:00,305.82,305.82,305.3,305.3,1201.0,300.2545,300.2545,299.744,299.744,1201.0
2023-11-07 11:15:00,305.26,305.64,305.26,305.56,5464.0,299.7047,300.0778,299.7047,299.9992,5464.0
2023-11-07 11:20:00,305.6,305.63,305.17,305.31,2200.0,300.0385,300.068,299.6163,299.7538,2200.0
2023-11-07 11:25:00,305.34,305.4,305.22,305.26,2777.0,299.7832,299.8421,299.6654,299.7047,2777.0
2023-11-07 11:30:00,305.27,305.32,305.21,305.3,1283.0,299.7145,299.7636,299.6556,299.744,1283.0
2023-11-07 11:35:00,305.22,305.34,305.0,305.05,6992.0,299.6654,299.7832,299.4494,299.4985,6992.0
2023-11-07 11:40:00,305.03,305.29,304.99,304.99,8661.0,299.4789,299.7341,299.4396,299.4396,8661.0
2023-11-07 11:45:00,304.92,305.4,304.92,305.25,5844.0,299.3709,299.8421,299.3709,299.6949,5844.0
2023-11-07 11:50:00,305.04,305.08,304.5,304.9,5119.0,299.4887,299.528,298.9585,299.3512,5119.0
2023-11-07 11:55:00,305.08,305.15,304.74,305.1,2937.0,299.528,299.5967,299.1942,299.5476,2937.0
2023-11-07 12:00:00,304.91,304.91,304.62,304.83,3722.0,299.3611,299.3611,299.0763,299.2825,3722.0
2023-11-07 12:05:00,304.7,304.92,304.66,304.66,2391.0,299.1549,299.3709,299.1156,299.1156,2391.0
2023-11-07 12:10:00,304.77,304.82,304.43,304.44,4547.0,299.2236,299.2727,298.8898,298.8996,4547.0
2023-11-07 12:15:00,304.36,304.45,304.13,304.45,3335.0,298.8211,298.9094,298.5953,298.9094,3335.0
2023-11-07 12:20:00,304.35,304.7,304.35,304.5,3241.0,298.8112,299.1549,298.8112,298.9585,3241.0
2023-11-07 12:25:00,304.65,304.73,304.45,304.49,1202.0,299.1058,299.1843,298.9094,298.9487,1202.0
2023-11-07 12:30:00,304.67,304.7,304.41,304.41,1610.0,299.1254,299.1549,298.8702,298.8702,1610.0
2023-11-07 12:35:00,304.57,304.59,304.32,304.54,1695.0,299.0272,299.0469,298.7818,298.9978,1695.0
2023-11-07 12:40:00,304.7,304.7,304.51,304.51,785.0,299.1549,299.1549,298.9683,298.9683,785.0
2023-11-07 12:45:00,304.51,304.54,304.38,304.38,2719.0,298.9683,298.9978,298.8407,298.8407,2719.0
2023-11-07 12:50:00,304.54,304.8,304.54,304.78,2038.0,298.9978,299.2531,298.9978,299.2334,2038.0
2023-11-07 12:55:00,304.8,305.15,304.77,305.01,3481.0,299.2531,299.5967,299.2236,299.4592,3481.0
2023-11-07 13:00:00,304.84,305.03,304.83,305.03,1496.0,299.2923,299.4789,299.2825,299.4789,1496.0
2023-11-07 13:05:00,305.03,305.18,305.02,305.18,1959.0,299.4789,299.6261,299.4691,299.6261,1959.0
2023-11-07 13:10:00,305.17,305.17,304.77,304.77,1510.0,299.6163,299.6163,299.2236,299.2236,1510.0
2023-11-07 13:15:00,304.89,305.02,304.81,304.81,5456.0,299.3414,299.4691,299.2629,299.2629,5456.0
2023-11-07 13:20:00,304.89,304.93,304.46,304.93,4043.0,299.3414,299.3807,298.9192,299.3807,4043.0
2023-11-07 13:25:00,304.98,305.13,304.92,305.11,1620.0,299.4298,299.5771,299.3709,299.5574,1620.0
2023-11-07 13:30:00,305.22,305.22,304.85,304.85,1543.0,299.6654,299.6654,299.3021,299.3021,1543.0
2023-11-07 13:35:00,304.95,305.09,304.9,305.08,2691.0,299.4003,299.5378,299.3512,299.528,2691.0
2023-11-07 13:40:00,304.87,305.1,304.86,305.0,2220.0,299.3218,299.5476,299.312,299.4494,2220.0
2023-11-07 13:45:00,305.05,305.35,305.04,305.32,1536.0,299.4985,299.793,299.4887,299.7636,1536.0
2023-11-07 13:50:00,305.24,305.24,304.93,305.13,2730.0,299.6851,299.6851,299.3807,299.5771,2730.0
2023-11-07 13:55:00,305.33,305.33,305.02,305.31,1819.0,299.7734,299.7734,299.4691,299.7538,1819.0
2023-11-07 14:00:00,305.31,305.43,305.23,305.24,1710.0,299.7538,299.8716,299.6752,299.6851,1710.0
2023-11-07 14:05:00,305.25,305.26,305.09,305.18,2380.0,299.6949,299.7047,299.5378,299.6261,2380.0
2023-11-07 14:10:00,305.31,305.46,305.16,305.25,1637.0,299.7538,299.901,299.6065,299.6949,1637.0
2023-11-07 14:15:00,305.33,305.46,305.32,305.36,3006.0,299.7734,299.901,299.7636,299.8029,3006.0
2023-11-07 14:20:00,305.26,305.41,305.17,305.38,3145.0,299.7047,299.852,299.6163,299.8225,3145.0
2023-11-07 14:25:00,305.24,305.29,305.07,305.29,2471.0,299.6851,299.7341,299.5181,299.7341,2471.0
2023-11-07 14:30:00,305.33,305.48,305.25,305.32,1440.0,299.7734,299.9207,299.6949,299.7636,1440.0
2023-11-07 14:35:00,305.28,305.35,305.05,305.17,2344.0,299.7243,299.793,299.4985,299.6163,2344.0
2023-11-07 14:40:00,305.18,305.25,305.16,305.16,1800.0,299.6261,299.6949,299.6065,299.6065,1800.0
2023-11-07 14:45:00,305.25,305.35,305.11,305.17,3747.0,299.6949,299.793,299.5574,299.6163,3747.0
2023-11-07 14:50:00,305.08,305.19,304.89,305.08,2599.0,299.528,299.636,299.3414,299.528,2599.0
2023-11-07 14:55:00,305.09,305.32,304.99,305.28,4573.0,299.5378,299.7636,299.4396,299.7243,4573.0
2023-11-07 15:00:00,305.21,305.42,305.16,305.16,2796.0,299.6556,299.8618,299.6065,299.6065,2796.0
2023-11-07 15:05:00,305.19,305.64,305.17,305.55,10039.0,299.636,300.0778,299.6163,299.9894,10039.0
2023-11-07 15:10:00,305.45,305.58,305.35,305.58,2541.0,299.8912,300.0189,299.793,300.0189,2541.0
2023-11-07 15:15:00,305.51,305.63,305.44,305.49,4641.0,299.9501,300.068,299.8814,299.9305,4641.0
2023-11-07 15:20:00,305.55,305.63,305.39,305.53,3376.0,299.9894,300.068,299.8323,299.9698,3376.0
2023-11-07 15:25:00,305.57,305.58,305.37,305.37,1551.0,300.009,300.0189,299.8127,299.8127,1551.0
2023-11-07 15:30:00,305.37,305.88,305.36,305.86,9015.0,299.8127,300.3134,299.8029,300.2938,9015.0
2023-11-07 15:35:00,305.84,305.98,305.79,305.88,10007.0,300.2741,300.4116,300.225,300.3134,10007.0
2023-11-07 15:40:00,305.82,306.19,305.78,306.19,7900.0,300.2545,300.6178,300.2152,300.6178,7900.0
2023-11-07 15:45:00,306.12,306.12,305.45,305.49,11395.0,300.549,300.549,299.8912,299.9305,11395.0
2023-11-07 15:50:00,305.42,305.63,305.09,305.19,26810.0,299.8618,300.068,299.5378,299.636,26810.0
2023-11-07 15:55:00,305.17,305.17,304.75,304.96,66927.0,299.6163,299.6163,299.204,299.4101,66927.0
2023-11-08 09:30:00,306.85,309.28,306.84,309.28,15665.0,301.2658,303.6515,301.2559,303.6515,15665.0
2023-11-08 09:35:00,307.74,308.07,306.97,307.19,2756.0,302.1396,302.4635,301.3836,301.5996,2756.0
2023-11-08 09:40:00,306.75,307.31,306.74,307.0,2813.0,301.1676,301.7174,301.1578,301.413,2813.0
2023-11-08 09:45:00,306.8,308.47,306.35,308.47,16273.0,301.2167,302.8563,300.7749,302.8563,16273.0
2023-11-08 09:50:00,308.43,308.47,306.58,307.14,9363.0,302.817,302.8563,301.0007,301.5505,9363.0
2023-11-08 09:55:00,307.52,308.59,307.52,308.59,3569.0,301.9236,302.9741,301.9236,302.9741,3569.0
2023-11-08 10:00:00,308.35,308.5,307.73,308.04,4943.0,302.7385,302.8857,302.1297,302.4341,4943.0
2023-11-08 10:05:00,308.05,308.97,307.93,308.96,7338.0,302.4439,303.3472,302.3261,303.3374,7338.0
2023-11-08 10:10:00,309.0,309.48,308.82,309.29,14479.0,303.3766,303.8479,303.1999,303.6613,14479.0
2023-11-08 10:15:00,309.4,309.81,309.29,309.76,10315.0,303.7693,304.1719,303.6613,304.1228,10315.0
2023-11-08 10:20:00,309.62,310.34,309.62,310.3,10463.0,303.9853,304.6922,303.9853,304.653,10463.0
2023-11-08 10:25:00,310.25,310.58,309.39,309.39,18271.0,304.6039,304.9279,303.7595,303.7595,18271.0
2023-11-08 10:30:00,309.39,310.08,309.16,309.69,5265.0,303.7595,304.437,303.5337,304.0541,5265.0
2023-11-08 10:35:00,309.78,309.98,309.51,309.65,7148.0,304.1424,304.3388,303.8773,304.0148,7148.0
2023-11-08 10:40:00,309.59,310.0,308.62,308.83,12660.0,303.9559,304.3584,303.0035,303.2097,12660.0
2023-11-08 10:45:00,308.83,309.34,308.83,308.87,3612.0,303.2097,303.7104,303.2097,303.249,3612.0
2023-11-08 10:50:00,308.74,309.18,308.4,309.18,5549.0,303.1214,303.5533,302.7875,303.5533,5549.0
2023-11-08 10:55:00,309.04,309.52,308.84,309.18,8856.0,303.4159,303.8872,303.2195,303.5533,8856.0
2023-11-08 11:00:00,309.18,309.25,309.1,309.23,1500.0,303.5533,303.6221,303.4748,303.6024,1500.0
2023-11-08 11:05:00,309.11,309.65,309.01,309.62,7973.0,303.4846,304.0148,303.3864,303.9853,7973.0
2023-11-08 11:10:00,309.52,309.69,308.97,309.07,20036.0,303.8872,304.0541,303.3472,303.4454,20036.0
2023-11-08 11:15:00,309.3,310.0,309.29,309.96,7240.0,303.6712,304.3584,303.6613,304.3192,7240.0
2023-11-08 11:20:00,309.75,309.76,309.3,309.38,5255.0,304.113,304.1228,303.6712,303.7497,5255.0
2023-11-08 11:25:00,309.38,310.02,309.38,309.79,3181.0,303.7497,304.3781,303.7497,304.1522,3181.0
2023-11-08 11:30:00,309.88,309.92,309.28,309.59,5875.0,304.2406,304.2799,303.6515,303.9559,5875.0
2023-11-08 11:35:00,309.54,309.81,309.46,309.56,1642.0,303.9068,304.1719,303.8283,303.9264,1642.0
2023-11-08 11:40:00,309.65,309.65,309.29,309.43,1099.0,304.0148,304.0148,303.6613,303.7988,1099.0
2023-11-08 11:45:00,309.43,309.58,309.01,309.47,8297.0,303.7988,303.9461,303.3864,303.8381,8297.0
2023-11-08 11:50:00,309.47,309.52,309.17,309.42,2050.0,303.8381,303.8872,303.5435,303.789,2050.0
2023-11-08 11:55:00,309.49,309.52,309.18,309.43,2654.0,303.8577,303.8872,303.5533,303.7988,2654.0
2023-11-08 12:00:00,309.43,309.57,308.98,309.23,6100.0,303.7988,303.9363,303.357,303.6024,6100.0
2023-11-08 12:05:00,309.22,309.26,308.77,308.97,6361.0,303.5926,303.6319,303.1508,303.3472,6361.0
2023-11-08 12:10:00,308.84,309.18,308.21,308.21,7216.0,303.2195,303.5533,302.601,302.601,7216.0
2023-11-08 12:15:00,307.93,308.15,307.84,307.84,1817.0,302.3261,302.5421,302.2377,302.2377,1817.0
2023-11-08 12:20:00,307.96,308.6,307.95,308.44,2400.0,302.3556,302.9839,302.3457,302.8268,2400.0
2023-11-08 12:25:00,308.39,308.61,308.39,308.43,2359.0,302.7777,302.9937,302.7777,302.817,2359.0
2023-11-08 12:30:00,308.36,308.51,308.31,308.31,500.0,302.7483,302.8955,302.6992,302.6992,500.0
2023-11-08 12:35:00,308.36,308.37,307.91,308.06,2761.0,302.7483,302.7581,302.3065,302.4537,2761.0
2023-11-08 12:40:00,308.09,308.09,307.66,307.71,3073.0,302.4832,302.4832,302.061,302.1101,3073.0
2023-11-08 12:45:00,307.71,308.01,307.4,308.01,8004.0,302.1101,302.4046,301.8057,302.4046,8004.0
2023-11-08 12:50:00,308.06,308.08,307.95,307.96,800.0,302.4537,302.4734,302.3457,302.3556,800.0
2023-11-08 12:55:00,307.98,308.22,307.8,308.15,3391.0,302.3752,302.6108,302.1985,302.5421,3391.0
2023-11-08 13:00:00,308.1,308.14,307.74,307.96,3035.0,302.493,302.5323,302.1396,302.3556,3035.0
2023-11-08 13:05:00,307.94,307.99,307.92,307.99,400.0,302.3359,302.385,302.3163,302.385,400.0
2023-11-08 13:10:00,307.82,308.0,307.34,307.38,3810.0,302.2181,302.3948,301.7468,301.7861,3810.0
2023-11-08 13:15:00,307.46,307.87,307.3,307.33,4677.0,301.8647,302.2672,301.7076,301.737,4677.0
2023-11-08 13:20:00,307.52,307.53,307.26,307.38,799.0,301.9236,301.9334,301.6683,301.7861,799.0
2023-11-08 13:25:00,307.38,307.41,307.31,307.31,512.0,301.7861,301.8156,301.7174,301.7174,512.0
2023-11-08 13:30:00,307.12,307.21,306.99,307.13,951.0,301.5308,301.6192,301.4032,301.5407,951.0
2023-11-08 13:35:00,307.02,307.17,306.87,306.87,1709.0,301.4327,301.5799,301.2854,301.2854,1709.0
2023-11-08 13:40:00,306.73,307.78,306.73,307.37,7698.0,301.1479,302.1788,301.1479,301.7763,7698.0
2023-11-08 13:45:00,307.25,307.64,307.12,307.42,5337.0,301.6585,302.0414,301.5308,301.8254,5337.0
2023-11-08 13:50:00,307.47,307.48,307.28,307.48,600.0,301.8745,301.8843,301.6879,301.8843,600.0
2023-11-08 13:55:00,307.34,307.4,307.22,307.34,1712.0,301.7468,301.8057,301.629,301.7468,1712.0
2023-11-08 14:00:00,307.26,307.81,307.15,307.81,6592.0,301.6683,302.2083,301.5603,302.2083,6592.0
2023-11-08 14:05:00,307.85,307.86,307.84,307.86,200.0,302.2476,302.2574,302.2377,302.2574,200.0
2023-11-08 14:10:00,307.94,307.94,307.75,307.92,3576.0,302.3359,302.3359,302.1494,302.3163,3576.0
2023-11-08 14:15:00,307.78,308.03,307.71,308.03,3652.0,302.1788,302.4243,302.1101,302.4243,3652.0
2023-11-08 14:20:00,307.82,308.09,307.82,308.07,1362.0,302.2181,302.4832,302.2181,302.4635,1362.0
2023-11-08 14:25:00,307.93,308.05,307.83,307.84,3973.0,302.3261,302.4439,302.2279,302.2377,3973.0
2023-11-08 14:30:00,307.99,308.43,307.89,308.23,3640.0,302.385,302.817,302.2868,302.6206,3640.0
2023-11-08 14:35:00,308.4,308.51,308.12,308.5,3432.0,302.7875,302.8955,302.5126,302.8857,3432.0
2023-11-08 14:40:00,308.56,308.56,308.37,308.37,800.0,302.9446,302.9446,302.7581,302.7581,800.0
2023-11-08 14:45:00,308.37,308.49,308.13,308.38,9845.0,302.7581,302.8759,302.5225,302.7679,9845.0
2023-11-08 14:50:00,308.5,308.57,308.33,308.44,8362.0,302.8857,302.9545,302.7188,302.8268,8362.0
2023-11-08 14:55:00,308.4,308.61,308.35,308.58,16699.0,302.7875,302.9937,302.7385,302.9643,16699.0
2023-11-08 15:00:00,308.5,308.51,308.11,308.3,5655.0,302.8857,302.8955,302.5028,302.6894,5655.0
2023-11-08 15:05:00,308.29,308.29,307.85,307.89,2203.0,302.6795,302.6795,302.2476,302.2868,2203.0
2023-11-08 15:10:00,307.77,308.32,307.54,308.25,7775.0,302.169,302.709,301.9432,302.6403,7775.0
2023-11-08 15:15:00,308.35,308.46,307.71,307.86,5195.0,302.7385,302.8465,302.1101,302.2574,5195.0
2023-11-08 15:20:00,307.67,308.5,307.51,308.33,16216.0,302.0708,302.8857,301.9137,302.7188,16216.0
2023-11-08 15:25:00,308.21,309.01,308.1,308.78,10881.0,302.601,303.3864,302.493,303.1606,10881.0
2023-11-08 15:30:00,308.82,309.18,308.63,308.88,11951.0,303.1999,303.5533,303.0134,303.2588,11951.0
2023-11-08 15:35:00,308.77,309.35,308.73,309.35,12661.0,303.1508,303.7203,303.1115,303.7203,12661.0
2023-11-08 15:40:00,309.28,309.43,308.54,308.9,8953.0,303.6515,303.7988,302.925,303.2784,8953.0
2023-11-08 15:45:00,308.81,308.94,308.56,308.8,5846.0,303.1901,303.3177,302.9446,303.1803,5846.0
2023-11-08 15:50:00,308.91,309.53,308.79,309.47,19044.0,303.2883,303.897,303.1704,303.8381,19044.0
2023-11-08 15:55:00,309.47,309.56,308.95,309.27,52688.0,303.8381,303.9264,303.3275,303.6417,52688.0
2023-11-09 09:30:00,309.23,309.23,307.3,307.3,9494.0,303.6024,303.6024,301.7076,301.7076,9494.0
2023-11-09 09:35:00,306.84,308.26,306.82,307.98,8138.0,301.2559,302.6501,301.2363,302.3752,8138.0
2023-11-09 09:40:00,307.52,308.48,307.32,307.44,3666.0,301.9236,302.8661,301.7272,301.845,3666.0
2023-11-09 09:45:00,307.52,308.32,307.51,307.71,3163.0,301.9236,302.709,301.9137,302.1101,3163.0
2023-11-09 09:50:00,307.57,308.81,307.57,308.81,2808.0,301.9726,303.1901,301.9726,303.1901,2808.0
2023-11-09 09:55:00,308.75,309.29,308.74,309.13,1762.0,303.1312,303.6613,303.1214,303.5043,1762.0
2023-11-09 10:00:00,309.36,309.74,309.35,309.74,1082.0,303.7301,304.1032,303.7203,304.1032,1082.0
2023-11-09 10:05:00,309.61,309.88,309.43,309.88,2954.0,303.9755,304.2406,303.7988,304.2406,2954.0
2023-11-09 10:10:00,309.59,309.74,309.58,309.74,400.0,303.9559,304.1032,303.9461,304.1032,400.0
2023-11-09 10:15:00,309.59,309.7,309.44,309.62,2918.0,303.9559,304.0639,303.8086,303.9853,2918.0
2023-11-09 10:20:00,309.73,310.1,309.72,310.05,2158.0,304.0933,304.4566,304.0835,304.4075,2158.0
2023-11-09 10:25:00,310.1,310.1,309.87,309.99,3214.0,304.4566,304.4566,304.2308,304.3486,3214.0
2023-11-09 10:30:00,309.92,310.27,309.89,310.03,8075.0,304.2799,304.6235,304.2504,304.3879,8075.0
2023-11-09 10:35:00,309.99,310.58,309.91,310.58,3736.0,304.3486,304.9279,304.2701,304.9279,3736.0
2023-11-09 10:40:00,310.87,310.88,310.47,310.63,7509.0,305.2126,305.2224,304.8199,304.977,7509.0
2023-11-09 10:45:00,310.47,310.63,310.44,310.53,3667.0,304.8199,304.977,304.7904,304.8788,3667.0
2023-11-09 10:50:00,310.55,310.62,310.49,310.56,1314.0,304.8984,304.9671,304.8395,304.9082,1314.0
2023-11-09 10:55:00,310.58,310.83,310.4,310.45,5497.0,304.9279,305.1733,304.7511,304.8002,5497.0
2023-11-09 11:00:00,310.5,310.89,310.5,310.85,4466.0,304.8493,305.2322,304.8493,305.193,4466.0
2023-11-09 11:05:00,310.91,311.16,310.71,310.85,9991.0,305.2519,305.4973,305.0555,305.193,9991.0
2023-11-09 11:10:00,310.88,310.9,310.69,310.82,1704.0,305.2224,305.242,305.0359,305.1635,1704.0
2023-11-09 11:15:00,310.96,311.42,310.96,311.21,5218.0,305.301,305.7526,305.301,305.5464,5218.0
2023-11-09 11:20:00,311.23,311.53,311.22,311.44,4195.0,305.566,305.8606,305.5562,305.7722,4195.0
2023-11-09 11:25:00,311.44,311.44,310.67,310.81,2895.0,305.7722,305.7722,305.0162,305.1537,2895.0
2023-11-09 11:30:00,310.87,311.19,310.87,311.18,1313.0,305.2126,305.5268,305.2126,305.517,1313.0
2023-11-09 11:35:00,311.21,311.23,310.49,310.57,5957.0,305.5464,305.566,304.8395,304.9181,5957.0
2023-11-09 11:40:00,310.49,310.63,310.45,310.63,2401.0,304.8395,304.977,304.8002,304.977,2401.0
2023-11-09 11:45:00,310.58,310.66,310.44,310.51,2271.0,304.9279,305.0064,304.7904,304.8591,2271.0
2023-11-09 11:50:00,310.52,310.97,310.52,310.97,2895.0,304.869,305.3108,304.869,305.3108,2895.0
2023-11-09 11:55:00,310.91,310.92,310.75,310.87,2512.0,305.2519,305.2617,305.0948,305.2126,2512.0
2023-11-09 12:00:00,310.87,310.87,310.52,310.55,4605.0,305.2126,305.2126,304.869,304.8984,4605.0
2023-11-09 12:05:00,310.4,310.46,309.91,310.46,4911.0,304.7511,304.8101,304.2701,304.8101,4911.0
2023-11-09 12:10:00,310.33,310.33,309.46,309.46,1582.0,304.6824,304.6824,303.8283,303.8283,1582.0
2023-11-09 12:15:00,309.82,309.82,309.26,309.27,2483.0,304.1817,304.1817,303.6319,303.6417,2483.0
2023-11-09 12:20:00,309.12,309.32,308.89,309.22,2657.0,303.4944,303.6908,303.2686,303.5926,2657.0
2023-11-09 12:25:00,309.22,309.22,308.96,308.97,1400.0,303.5926,303.5926,303.3374,303.3472,1400.0
2023-11-09 12:30:00,309.06,309.16,309.06,309.07,796.0,303.4355,303.5337,303.4355,303.4454,796.0
2023-11-09 12:35:00,309.01,309.01,308.88,308.9,1987.0,303.3864,303.3864,303.2588,303.2784,1987.0
2023-11-09 12:40:00,309.08,309.17,308.92,309.17,901.0,303.4552,303.5435,303.2981,303.5435,901.0
2023-11-09 12:45:00,309.18,309.37,309.16,309.23,3337.0,303.5533,303.7399,303.5337,303.6024,3337.0
2023-11-09 12:50:00,309.25,309.59,309.25,309.58,2840.0,303.6221,303.9559,303.6221,303.9461,2840.0
2023-11-09 12:55:00,309.61,309.71,309.59,309.68,2600.0,303.9755,304.0737,303.9559,304.0442,2600.0
2023-11-09 13:00:00,309.69,309.69,308.79,309.11,10919.0,304.0541,304.0541,303.1704,303.4846,10919.0
2023-11-09 13:05:00,309.28,309.28,308.82,308.96,3174.0,303.6515,303.6515,303.1999,303.3374,3174.0
2023-11-09 13:10:00,308.89,309.32,308.76,309.17,3200.0,303.2686,303.6908,303.141,303.5435,3200.0
2023-11-09 13:15:00,309.5,309.51,309.29,309.3,1957.0,303.8675,303.8773,303.6613,303.6712,1957.0
2023-11-09 13:20:00,309.24,309.38,309.03,309.11,1999.0,303.6123,303.7497,303.4061,303.4846,1999.0
2023-11-09 13:25:00,308.96,309.29,308.95,309.27,3823.0,303.3374,303.6613,303.3275,303.6417,3823.0
2023-11-09 13:30:00,309.3,309.3,308.84,308.85,3389.0,303.6712,303.6712,303.2195,303.2294,3389.0
2023-11-09 13:35:00,308.8,309.25,308.8,308.87,3095.0,303.1803,303.6221,303.1803,303.249,3095.0
2023-11-09 13:40:00,308.79,308.79,308.4,308.75,2034.0,303.1704,303.1704,302.7875,303.1312,2034.0
2023-11-09 13:45:00,308.58,308.58,308.32,308.32,1324.0,302.9643,302.9643,302.709,302.709,1324.0
2023-11-09 13:50:00,308.27,308.28,308.04,308.12,1415.0,302.6599,302.6697,302.4341,302.5126,1415.0
2023-11-09 13:55:00,308.2,308.32,307.91,308.03,1510.0,302.5912,302.709,302.3065,302.4243,1510.0
2023-11-09 14:00:00,307.81,307.81,307.38,307.43,1945.0,302.2083,302.2083,301.7861,301.8352,1945.0
2023-11-09 14:05:00,307.39,307.49,307.12,307.22,1709.0,301.7959,301.8941,301.5308,301.629,1709.0
2023-11-09 14:10:00,307.25,307.41,307.23,307.3,1004.0,301.6585,301.8156,301.6388,301.7076,1004.0
2023-11-09 14:15:00,307.29,307.59,307.28,307.49,4293.0,301.6977,301.9923,301.6879,301.8941,4293.0
2023-11-09 14:20:00,307.4,307.88,307.39,307.88,9069.0,301.8057,302.277,301.7959,302.277,9069.0
2023-11-09 14:25:00,307.83,308.06,307.78,307.93,2339.0,302.2279,302.4537,302.1788,302.3261,2339.0
2023-11-09 14:30:00,307.77,308.06,307.77,307.85,3113.0,302.169,302.4537,302.169,302.2476,3113.0
2023-11-09 14:35:00,307.81,308.15,307.74,308.06,3121.0,302.2083,302.5421,302.1396,302.4537,3121.0
2023-11-09 14:40:00,308.28,308.29,308.03,308.1,2878.0,302.6697,302.6795,302.4243,302.493,2878.0
2023-11-09 14:45:00,308.29,308.36,308.08,308.25,1200.0,302.6795,302.7483,302.4734,302.6403,1200.0
2023-11-09 14:50:00,308.42,308.42,308.07,308.26,1905.0,302.8072,302.8072,302.4635,302.6501,1905.0
2023-11-09 14:55:00,308.18,308.18,307.84,308.05,4632.0,302.5715,302.5715,302.2377,302.4439,4632.0
2023-11-09 15:00:00,308.04,308.12,307.92,308.07,3229.0,302.4341,302.5126,302.3163,302.4635,3229.0
2023-11-09 15:05:00,308.07,308.11,307.95,308.11,3666.0,302.4635,302.5028,302.3457,302.5028,3666.0
2023-11-09 15:10:00,308.06,308.29,308.04,308.23,4200.0,302.4537,302.6795,302.4341,302.6206,4200.0
2023-11-09 15:15:00,308.17,308.46,308.07,308.16,3308.0,302.5617,302.8465,302.4635,302.5519,3308.0
2023-11-09 15:20:00,308.26,308.47,308.02,308.28,3876.0,302.6501,302.8563,302.4145,302.6697,3876.0
2023-11-09 15:25:00,308.19,308.38,308.14,308.18,1903.0,302.5814,302.7679,302.5323,302.5715,1903.0
2023-11-09 15:30:00,308.24,308.43,308.22,308.4,3406.0,302.6305,302.817,302.6108,302.7875,3406.0
2023-11-09 15:35:00,308.31,308.39,308.04,308.04,3318.0,302.6992,302.7777,302.4341,302.4341,3318.0
2023-11-09 15:40:00,307.94,308.12,307.94,307.99,4707.0,302.3359,302.5126,302.3359,302.385,4707.0
2023-11-09 15:45:00,307.99,308.09,307.83,307.93,9060.0,302.385,302.4832,302.2279,302.3261,9060.0
2023-11-09 15:50:00,307.98,308.5,307.87,307.92,10915.0,302.3752,302.8857,302.2672,302.3163,10915.0
2023-11-09 15:55:00,307.99,308.85,307.93,308.81,68991.0,302.385,303.2294,302.3261,303.1901,68991.0
2023-11-10 09:30:00,308.88,309.57,307.68,309.56,9757.0,303.2588,303.9363,302.0806,303.9264,9757.0
2023-11-10 09:35:00,309.47,309.47,308.72,308.97,2000.0,303.8381,303.8381,303.1017,303.3472,2000.0
2023-11-10 09:40:00,309.29,309.48,308.96,309.12,4113.0,303.6613,303.8479,303.3374,303.4944,4113.0
2023-11-10 09:45:00,309.13,309.43,308.9,309.08,2026.0,303.5043,303.7988,303.2784,303.4552,2026.0
2023-11-10 09:50:00,308.75,309.16,308.21,309.16,2074.0,303.1312,303.5337,302.601,303.5337,2074.0
2023-11-10 09:55:00,308.84,309.33,308.69,309.04,2200.0,303.2195,303.7006,303.0723,303.4159,2200.0
2023-11-10 10:00:00,308.16,308.7,308.07,308.62,3204.0,302.5519,303.0821,302.4635,303.0035,3204.0
2023-11-10 10:05:00,308.83,308.94,308.59,308.59,1400.0,303.2097,303.3177,302.9741,302.9741,1400.0
2023-11-10 10:10:00,308.4,308.65,307.59,307.59,3034.0,302.7875,303.033,301.9923,301.9923,3034.0
2023-11-10 10:15:00,307.38,307.96,307.06,307.84,1825.0,301.7861,302.3556,301.4719,302.2377,1825.0
2023-11-10 10:20:00,307.51,307.54,307.51,307.54,200.0,301.9137,301.9432,301.9137,301.9432,200.0
2023-11-10 10:25:00,307.34,307.34,306.71,306.73,5548.0,301.7468,301.7468,301.1283,301.1479,5548.0
2023-11-10 10:30:00,306.69,306.84,305.73,305.74,9762.0,301.1087,301.2559,300.1661,300.176,9762.0
2023-11-10 10:35:00,305.74,306.94,305.73,306.94,9446.0,300.176,301.3541,300.1661,301.3541,9446.0
2023-11-10 10:40:00,306.79,306.79,306.74,306.74,508.0,301.2068,301.2068,301.1578,301.1578,508.0
2023-11-10 10:45:00,306.68,307.0,306.68,306.86,304.0,301.0988,301.413,301.0988,301.2756,304.0
2023-11-10 10:50:00,306.87,307.19,306.86,307.19,1100.0,301.2854,301.5996,301.2756,301.5996,1100.0
2023-11-10 10:55:00,307.1,307.28,306.89,306.89,4150.0,301.5112,301.6879,301.305,301.305,4150.0
2023-11-10 11:00:00,306.98,307.19,306.9,307.0,8401.0,301.3934,301.5996,301.3148,301.413,8401.0
2023-11-10 11:05:00,307.0,307.38,306.92,307.31,2500.0,301.413,301.7861,301.3345,301.7174,2500.0
2023-11-10 11:10:00,307.31,307.66,307.31,307.66,705.0,301.7174,302.061,301.7174,302.061,705.0
2023-11-10 11:15:00,307.66,307.7,307.44,307.47,754.0,302.061,302.1003,301.845,301.8745,754.0
2023-11-10 11:20:00,307.52,307.92,307.52,307.78,1784.0,301.9236,302.3163,301.9236,302.1788,1784.0
2023-11-10 11:25:00,307.75,307.77,307.69,307.77,400.0,302.1494,302.169,302.0905,302.169,400.0
2023-11-10 11:30:00,307.57,307.68,307.37,307.4,2533.0,301.9726,302.0806,301.7763,301.8057,2533.0
2023-11-10 11:35:00,307.31,307.43,307.31,307.36,1506.0,301.7174,301.8352,301.7174,301.7665,1506.0
2023-11-10 11:40:00,307.3,307.3,307.01,307.11,962.0,301.7076,301.7076,301.4228,301.521,962.0
2023-11-10 11:45:00,307.18,307.32,307.08,307.19,1838.0,301.5897,301.7272,301.4916,301.5996,1838.0
2023-11-10 11:50:00,307.07,307.13,306.97,306.97,1064.0,301.4817,301.5407,301.3836,301.3836,1064.0
2023-11-10 11:55:00,306.97,307.01,306.82,306.82,928.0,301.3836,301.4228,301.2363,301.2363,928.0
2023-11-10 12:00:00,306.84,307.29,306.84,307.01,1610.0,301.2559,301.6977,301.2559,301.4228,1610.0
2023-11-10 12:05:00,306.98,307.22,306.98,307.22,1063.0,301.3934,301.629,301.3934,301.629,1063.0
2023-11-10 12:10:00,307.28,307.54,307.28,307.38,1811.0,301.6879,301.9432,301.6879,301.7861,1811.0
2023-11-10 12:15:00,307.33,307.86,307.33,307.86,936.0,301.737,302.2574,301.737,302.2574,936.0
2023-11-10 12:20:00,307.61,307.69,307.57,307.6,600.0,302.0119,302.0905,301.9726,302.0021,600.0
2023-11-10 12:25:00,307.63,307.83,307.63,307.72,1000.0,302.0316,302.2279,302.0316,302.1199,1000.0
2023-11-10 12:30:00,307.63,308.0,307.63,307.92,1314.0,302.0316,302.3948,302.0316,302.3163,1314.0
2023-11-10 12:35:00,308.03,308.05,308.03,308.03,810.0,302.4243,302.4439,302.4243,302.4243,810.0
2023-11-10 12:40:00,308.25,308.46,308.18,308.18,2195.0,302.6403,302.8465,302.5715,302.5715,2195.0
2023-11-10 12:45:00,308.25,308.42,308.25,308.42,1823.0,302.6403,302.8072,302.6403,302.8072,1823.0
2023-11-10 12:50:00,308.48,308.68,308.29,308.6,1393.0,302.8661,303.0624,302.6795,302.9839,1393.0
2023-11-10 12:55:00,308.48,308.49,308.43,308.43,447.0,302.8661,302.8759,302.817,302.817,447.0
2023-11-10 13:00:00,308.4,308.4,308.39,308.4,100.0,302.7875,302.7875,302.7777,302.7875,100.0
2023-11-10 13:05:00,308.28,308.31,308.15,308.15,374.0,302.6697,302.6992,302.5421,302.5421,374.0
2023-11-10 13:10:00,308.0,308.24,308.0,308.08,967.0,302.3948,302.6305,302.3948,302.4734,967.0
2023-11-10 13:15:00,308.08,308.29,307.99,308.29,729.0,302.4734,302.6795,302.385,302.6795,729.0
2023-11-10 13:20:00,308.14,308.31,308.14,308.15,633.0,302.5323,302.6992,302.5323,302.5421,633.0
2023-11-10 13:25:00,308.33,308.48,308.33,308.41,1072.0,302.7188,302.8661,302.7188,302.7974,1072.0
2023-11-10 13:30:00,308.41,308.41,308.41,308.41,0.0,302.7974,302.7974,302.7974,302.7974,0.0
2023-11-10 13:35:00,308.51,308.86,308.51,308.66,3235.0,302.8955,303.2392,302.8955,303.0428,3235.0
2023-11-10 13:40:00,308.93,309.04,308.87,308.98,5739.0,303.3079,303.4159,303.249,303.357,5739.0
2023-11-10 13:45:00,309.1,309.26,309.1,309.26,1395.0,303.4748,303.6319,303.4748,303.6319,1395.0
2023-11-10 13:50:00,309.2,309.55,309.15,309.55,3431.0,303.573,303.9166,303.5239,303.9166,3431.0
2023-11-10 13:55:00,309.55,309.56,309.54,309.55,401.0,303.9166,303.9264,303.9068,303.9166,401.0
2023-11-10 14:00:00,309.55,309.75,309.42,309.71,2632.0,303.9166,304.113,303.789,304.0737,2632.0
2023-11-10 14:05:00,309.81,309.98,309.75,309.98,7004.0,304.1719,304.3388,304.113,304.3388,7004.0
2023-11-10 14:10:00,309.96,310.5,309.65,310.31,11482.0,304.3192,304.8493,304.0148,304.6628,11482.0
2023-11-10 14:15:00,310.34,310.5,310.22,310.44,6285.0,304.6922,304.8493,304.5744,304.7904,6285.0
2023-11-10 14:20:00,310.47,310.49,310.32,310.43,4100.0,304.8199,304.8395,304.6726,304.7806,4100.0
2023-11-10 14:25:00,310.43,310.5,310.4,310.5,1300.0,304.7806,304.8493,304.7511,304.8493,1300.0
2023-11-10 14:30:00,310.54,310.54,310.37,310.41,1706.0,304.8886,304.8886,304.7217,304.761,1706.0
2023-11-10 14:35:00,310.43,310.53,310.43,310.49,1514.0,304.7806,304.8788,304.7806,304.8395,1514.0
2023-11-10 14:40:00,310.5,310.51,310.49,310.49,1200.0,304.8493,304.8591,304.8395,304.8395,1200.0
2023-11-10 14:45:00,310.5,310.67,310.43,310.63,2800.0,304.8493,305.0162,304.7806,304.977,2800.0
2023-11-10 14:50:00,310.51,310.51,310.4,310.42,600.0,304.8591,304.8591,304.7511,304.7708,600.0
2023-11-10 14:55:00,310.43,310.61,310.39,310.48,2670.0,304.7806,304.9573,304.7413,304.8297,2670.0
2023-11-10 15:00:00,310.27,310.27,309.91,309.91,2364.0,304.6235,304.6235,304.2701,304.2701,2364.0
2023-11-10 15:05:00,309.78,310.03,309.77,310.0,956.0,304.1424,304.3879,304.1326,304.3584,956.0
2023-11-10 15:10:00,309.97,309.97,309.77,309.77,1013.0,304.329,304.329,304.1326,304.1326,1013.0
2023-11-10 15:15:00,309.59,309.79,309.51,309.64,1910.0,303.9559,304.1522,303.8773,304.005,1910.0
2023-11-10 15:20:00,309.69,309.82,309.47,309.82,2147.0,304.0541,304.1817,303.8381,304.1817,2147.0
2023-11-10 15:25:00,309.82,310.2,309.82,310.2,2641.0,304.1817,304.5548,304.1817,304.5548,2641.0
2023-11-10 15:30:00,310.22,310.22,310.06,310.13,1652.0,304.5744,304.5744,304.4173,304.4861,1652.0
2023-11-10 15:35:00,310.12,310.3,310.11,310.13,2763.0,304.4762,304.653,304.4664,304.4861,2763.0
2023-11-10 15:40:00,310.13,310.4,310.11,310.3,2876.0,304.4861,304.7511,304.4664,304.653,2876.0
2023-11-10 15:45:00,310.22,310.75,310.11,310.7,5129.0,304.5744,305.0948,304.4664,305.0457,5129.0
2023-11-10 15:50:00,310.56,311.12,310.43,310.93,16993.0,304.9082,305.458,304.7806,305.2715,16993.0
2023-11-10 15:55:00,310.85,311.06,310.37,311.02,44348.0,305.193,305.3991,304.7217,305.3599,44348.0
2023-11-13 09:30:00,311.0,312.55,310.46,310.47,5816.0,305.3402,306.862,304.8101,304.8199,5816.0
2023-11-13 09:35:00,311.13,311.22,310.95,310.96,1162.0,305.4679,305.5562,305.2911,305.301,1162.0
2023-11-13 09:40:00,310.63,310.74,310.38,310.48,2572.0,304.977,305.085,304.7315,304.8297,2572.0
2023-11-13 09:45:00,310.27,310.93,310.27,310.45,2828.0,304.6235,305.2715,304.6235,304.8002,2828.0
2023-11-13 09:50:00,310.44,310.68,310.21,310.47,6743.0,304.7904,305.0261,304.5646,304.8199,6743.0
2023-11-13 09:55:00,310.6,310.6,310.15,310.5,7566.0,304.9475,304.9475,304.5057,304.8493,7566.0
2023-11-13 10:00:00,310.44,310.46,310.17,310.36,3616.0,304.7904,304.8101,304.5253,304.7119,3616.0
2023-11-13 10:05:00,310.35,310.4,310.34,310.4,1065.0,304.7021,304.7511,304.6922,304.7511,1065.0
2023-11-13 10:10:00,310.18,310.48,309.75,309.87,2538.0,304.5352,304.8297,304.113,304.2308,2538.0
2023-11-13 10:15:00,309.96,310.19,309.95,310.18,1664.0,304.3192,304.545,304.3093,304.5352,1664.0
2023-11-13 10:20:00,310.18,310.2,310.01,310.19,1041.0,304.5352,304.5548,304.3682,304.545,1041.0
2023-11-13 10:25:00,310.2,310.2,309.84,309.84,600.0,304.5548,304.5548,304.2013,304.2013,600.0
2023-11-13 10:30:00,309.79,309.8,309.51,309.52,1800.0,304.1522,304.1621,303.8773,303.8872,1800.0
2023-11-13 10:35:00,309.55,309.76,309.55,309.59,1976.0,303.9166,304.1228,303.9166,303.9559,1976.0
2023-11-13 10:40:00,309.85,310.1,309.85,310.1,1289.0,304.2112,304.4566,304.2112,304.4566,1289.0
2023-11-13 10:45:00,310.11,310.22,310.06,310.06,1312.0,304.4664,304.5744,304.4173,304.4173,1312.0
2023-11-13 10:50:00,310.01,310.2,309.99,310.1,1658.0,304.3682,304.5548,304.3486,304.4566,1658.0
2023-11-13 10:55:00,310.12,310.41,309.99,310.23,1800.0,304.4762,304.761,304.3486,304.5842,1800.0
2023-11-13 11:00:00,310.0,310.04,309.78,310.04,700.0,304.3584,304.3977,304.1424,304.3977,700.0
2023-11-13 11:05:00,309.89,309.97,309.7,309.7,889.0,304.2504,304.329,304.0639,304.0639,889.0
2023-11-13 11:10:00,309.83,309.84,309.59,309.63,779.0,304.1915,304.2013,303.9559,303.9952,779.0
2023-11-13 11:15:00,309.65,309.65,309.48,309.48,500.0,304.0148,304.0148,303.8479,303.8479,500.0
2023-11-13 11:20:00,309.37,309.66,309.28,309.66,936.0,303.7399,304.0246,303.6515,304.0246,936.0
2023-11-13 11:25:00,309.66,309.82,309.66,309.82,500.0,304.0246,304.1817,304.0246,304.1817,500.0
2023-11-13 11:30:00,310.23,310.28,310.12,310.13,600.0,304.5842,304.6333,304.4762,304.4861,600.0
2023-11-13 11:35:00,309.87,310.05,309.82,309.93,3863.0,304.2308,304.4075,304.1817,304.2897,3863.0
2023-11-13 11:40:00,309.81,310.25,309.81,310.25,900.0,304.1719,304.6039,304.1719,304.6039,900.0
2023-11-13 11:45:00,310.4,310.49,310.39,310.4,737.0,304.7511,304.8395,304.7413,304.7511,737.0
2023-11-13 11:50:00,310.24,310.25,309.93,310.1,1509.0,304.5941,304.6039,304.2897,304.4566,1509.0
2023-11-13 11:55:00,310.19,310.27,309.27,309.59,16673.0,304.545,304.6235,303.6417,303.9559,16673.0
2023-11-13 12:00:00,309.6,310.01,309.56,310.01,2088.0,303.9657,304.3682,303.9264,304.3682,2088.0
2023-11-13 12:05:00,310.14,310.29,310.14,310.15,840.0,304.4959,304.6431,304.4959,304.5057,840.0
2023-11-13 12:10:00,309.77,309.98,309.67,309.67,537.0,304.1326,304.3388,304.0344,304.0344,537.0
2023-11-13 12:15:00,309.53,309.54,309.52,309.53,300.0,303.897,303.9068,303.8872,303.897,300.0
2023-11-13 12:20:00,309.3,309.7,309.3,309.56,947.0,303.6712,304.0639,303.6712,303.9264,947.0
2023-11-13 12:25:00,309.48,309.48,308.89,308.92,858.0,303.8479,303.8479,303.2686,303.2981,858.0
2023-11-13 12:30:00,308.95,308.98,308.57,308.71,1400.0,303.3275,303.357,302.9545,303.0919,1400.0
2023-11-13 12:35:00,308.68,309.2,308.68,309.0,1631.0,303.0624,303.573,303.0624,303.3766,1631.0
2023-11-13 12:40:00,309.24,309.27,309.13,309.14,800.0,303.6123,303.6417,303.5043,303.5141,800.0
2023-11-13 12:45:00,308.98,308.98,308.91,308.94,400.0,303.357,303.357,303.2883,303.3177,400.0
2023-11-13 12:50:00,309.06,309.19,308.9,308.9,1656.0,303.4355,303.5632,303.2784,303.2784,1656.0
2023-11-13 12:55:00,309.0,309.24,308.85,309.11,2000.0,303.3766,303.6123,303.2294,303.4846,2000.0
2023-11-13 13:00:00,309.08,309.55,309.03,309.52,2763.0,303.4552,303.9166,303.4061,303.8872,2763.0
2023-11-13 13:05:00,309.55,309.73,309.51,309.51,2600.0,303.9166,304.0933,303.8773,303.8773,2600.0
2023-11-13 13:10:00,309.6,309.83,309.53,309.83,1200.0,303.9657,304.1915,303.897,304.1915,1200.0
2023-11-13 13:15:00,309.93,310.17,309.93,310.15,1108.0,304.2897,304.5253,304.2897,304.5057,1108.0
2023-11-13 13:20:00,310.1,310.2,309.81,310.19,2907.0,304.4566,304.5548,304.1719,304.545,2907.0
2023-11-13 13:25:00,310.16,310.31,310.08,310.31,1798.0,304.5155,304.6628,304.437,304.6628,1798.0
2023-11-13 13:30:00,310.13,310.34,310.01,310.21,1964.0,304.4861,304.6922,304.3682,304.5646,1964.0
2023-11-13 13:35:00,310.15,310.37,310.03,310.25,5036.0,304.5057,304.7217,304.3879,304.6039,5036.0
2023-11-13 13:40:00,310.24,310.35,310.24,310.27,893.0,304.5941,304.7021,304.5941,304.6235,893.0
2023-11-13 13:45:00,310.18,310.26,309.8,310.21,2316.0,304.5352,304.6137,304.1621,304.5646,2316.0
2023-11-13 13:50:00,310.23,310.44,310.23,310.35,1468.0,304.5842,304.7904,304.5842,304.7021,1468.0
2023-11-13 13:55:00,310.26,310.5,310.26,310.49,3097.0,304.6137,304.8493,304.6137,304.8395,3097.0
2023-11-13 14:00:00,310.34,310.52,310.29,310.29,935.0,304.6922,304.869,304.6431,304.6431,935.0
2023-11-13 14:05:00,310.25,310.67,310.25,310.67,1500.0,304.6039,305.0162,304.6039,305.0162,1500.0
2023-11-13 14:10:00,310.54,310.78,310.54,310.78,400.0,304.8886,305.1242,304.8886,305.1242,400.0
2023-11-13 14:15:00,310.74,310.74,310.73,310.74,100.0,305.085,305.085,305.0751,305.085,100.0
2023-11-13 14:20:00,310.61,310.7,310.46,310.47,1095.0,304.9573,305.0457,304.8101,304.8199,1095.0
2023-11-13 14:25:00,310.38,310.69,310.38,310.69,1628.0,304.7315,305.0359,304.7315,305.0359,1628.0
2023-11-13 14:30:00,310.6,310.6,310.3,310.31,836.0,304.9475,304.9475,304.653,304.6628,836.0
2023-11-13 14:35:00,310.33,310.66,310.33,310.66,1915.0,304.6824,305.0064,304.6824,305.0064,1915.0
2023-11-13 14:40:00,310.6,310.6,310.34,310.34,1000.0,304.9475,304.9475,304.6922,304.6922,1000.0
2023-11-13 14:45:00,310.32,310.49,310.32,310.41,1182.0,304.6726,304.8395,304.6726,304.761,1182.0
2023-11-13 14:50:00,310.5,310.62,310.3,310.41,1866.0,304.8493,304.9671,304.653,304.761,1866.0
2023-11-13 14:55:00,310.28,310.44,310.28,310.28,2579.0,304.6333,304.7904,304.6333,304.6333,2579.0
2023-11-13 15:00:00,310.23,310.67,310.23,310.52,2756.0,304.5842,305.0162,304.5842,304.869,2756.0
2023-11-13 15:05:00,310.45,310.58,310.26,310.45,3410.0,304.8002,304.9279,304.6137,304.8002,3410.0
2023-11-13 15:10:00,310.45,310.51,310.22,310.46,4682.0,304.8002,304.8591,304.5744,304.8101,4682.0
2023-11-13 15:15:00,310.45,310.5,310.11,310.5,2103.0,304.8002,304.8493,304.4664,304.8493,2103.0
2023-11-13 15:20:00,310.48,310.89,310.45,310.68,2397.0,304.8297,305.2322,304.8002,305.0261,2397.0
2023-11-13 15:25:00,310.69,310.73,310.55,310.62,1620.0,305.0359,305.0751,304.8984,304.9671,1620.0
2023-11-13 15:30:00,310.5,310.57,309.91,310.05,10697.0,304.8493,304.9181,304.2701,304.4075,10697.0
2023-11-13 15:35:00,310.17,310.28,309.94,310.07,5156.0,304.5253,304.6333,304.2995,304.4272,5156.0
2023-11-13 15:40:00,310.07,310.15,309.76,309.78,4872.0,304.4272,304.5057,304.1228,304.1424,4872.0
2023-11-13 15:45:00,309.82,309.94,309.5,309.7,7090.0,304.1817,304.2995,303.8675,304.0639,7090.0
2023-11-13 15:50:00,309.67,310.01,309.6,310.0,5492.0,304.0344,304.3682,303.9657,304.3584,5492.0
2023-11-13 15:55:00,310.02,310.02,309.28,309.65,21180.0,304.3781,304.3781,303.6515,304.0148,21180.0
2023-11-14 09:30:00,310.22,310.45,308.26,309.37,10199.0,304.5744,304.8002,302.6501,303.7399,10199.0
2023-11-14 09:35:00,308.12,308.85,307.74,307.74,2188.0,302.5126,303.2294,302.1396,302.1396,2188.0
2023-11-14 09:40:00,308.04,308.41,307.59,307.82,3837.0,302.4341,302.7974,301.9923,302.2181,3837.0
2023-11-14 09:45:00,307.7,308.62,307.65,308.62,2400.0,302.1003,303.0035,302.0512,303.0035,2400.0
2023-11-14 09:50:00,308.58,309.1,308.43,308.91,3500.0,302.9643,303.4748,302.817,303.2883,3500.0
2023-11-14 09:55:00,308.97,308.97,308.5,308.52,3351.0,303.3472,303.3472,302.8857,302.9054,3351.0
2023-11-14 10:00:00,308.73,309.17,308.67,309.0,5330.0,303.1115,303.5435,303.0526,303.3766,5330.0
2023-11-14 10:05:00,309.0,309.25,308.53,309.2,6863.0,303.3766,303.6221,302.9152,303.573,6863.0
2023-11-14 10:10:00,309.47,309.58,309.0,309.41,3004.0,303.8381,303.9461,303.3766,303.7792,3004.0
2023-11-14 10:15:00,309.62,310.31,309.62,310.01,2436.0,303.9853,304.6628,303.9853,304.3682,2436.0
2023-11-14 10:20:00,310.01,310.52,309.6,310.52,2000.0,304.3682,304.869,303.9657,304.869,2000.0
2023-11-14 10:25:00,310.57,310.57,310.24,310.53,3133.0,304.9181,304.9181,304.5941,304.8788,3133.0
2023-11-14 10:30:00,310.38,311.51,310.31,311.34,2014.0,304.7315,305.8409,304.6628,305.674,2014.0
2023-11-14 10:35:00,311.25,311.38,311.09,311.35,1715.0,305.5857,305.7133,305.4286,305.6839,1715.0
2023-11-14 10:40:00,311.6,311.6,311.09,311.23,1533.0,305.9293,305.9293,305.4286,305.566,1533.0
2023-11-14 10:45:00,311.25,311.46,311.11,311.15,900.0,305.5857,305.7919,305.4482,305.4875,900.0
2023-11-14 10:50:00,311.16,311.36,311.16,311.35,906.0,305.4973,305.6937,305.4973,305.6839,906.0
2023-11-14 10:55:00,311.39,311.39,311.2,311.27,800.0,305.7231,305.7231,305.5366,305.6053,800.0
2023-11-14 11:00:00,311.43,311.52,311.3,311.3,1183.0,305.7624,305.8508,305.6348,305.6348,1183.0
2023-11-14 11:05:00,311.18,311.28,311.03,311.23,1478.0,305.517,305.6151,305.3697,305.566,1478.0
2023-11-14 11:10:00,311.49,311.58,311.48,311.57,1326.0,305.8213,305.9097,305.8115,305.8999,1326.0
2023-11-14 11:15:00,311.52,311.61,311.32,311.32,1100.0,305.8508,305.9391,305.6544,305.6544,1100.0
2023-11-14 11:20:00,311.25,311.38,311.23,311.38,1190.0,305.5857,305.7133,305.566,305.7133,1190.0
2023-11-14 11:25:00,311.49,311.57,311.46,311.57,1819.0,305.8213,305.8999,305.7919,305.8999,1819.0
2023-11-14 11:30:00,311.5,311.54,311.25,311.54,834.0,305.8311,305.8704,305.5857,305.8704,834.0
2023-11-14 11:35:00,311.46,311.67,311.44,311.53,700.0,305.7919,305.998,305.7722,305.8606,700.0
2023-11-14 11:40:00,311.48,311.63,311.24,311.63,1657.0,305.8115,305.9588,305.5759,305.9588,1657.0
2023-11-14 11:45:00,311.75,311.75,311.46,311.61,1935.0,306.0766,306.0766,305.7919,305.9391,1935.0
2023-11-14 11:50:00,311.74,311.74,311.34,311.67,1057.0,306.0668,306.0668,305.674,305.998,1057.0
2023-11-14 11:55:00,311.5,311.5,311.5,311.5,200.0,305.8311,305.8311,305.8311,305.8311,200.0
2023-11-14 12:00:00,311.46,311.85,311.4,311.79,1938.0,305.7919,306.1748,305.7329,306.1159,1938.0
2023-11-14 12:05:00,311.59,311.61,311.26,311.61,1930.0,305.9195,305.9391,305.5955,305.9391,1930.0
2023-11-14 12:10:00,311.31,311.31,311.05,311.26,2406.0,305.6446,305.6446,305.3893,305.5955,2406.0
2023-11-14 12:15:00,311.25,311.25,311.25,311.25,100.0,305.5857,305.5857,305.5857,305.5857,100.0
2023-11-14 12:20:00,311.33,311.4,311.1,311.1,1745.0,305.6642,305.7329,305.4384,305.4384,1745.0
2023-11-14 12:25:00,311.32,311.38,311.32,311.35,792.0,305.6544,305.7133,305.6544,305.6839,792.0
2023-11-14 12:30:00,311.38,311.47,311.19,311.27,2120.0,305.7133,305.8017,305.5268,305.6053,2120.0
2023-11-14 12:35:00,311.25,311.61,311.25,311.6,1400.0,305.5857,305.9391,305.5857,305.9293,1400.0
2023-11-14 12:40:00,311.63,311.63,311.48,311.61,600.0,305.9588,305.9588,305.8115,305.9391,600.0
2023-11-14 12:45:00,311.59,311.63,311.59,311.63,200.0,305.9195,305.9588,305.9195,305.9588,200.0
2023-11-14 12:50:00,311.57,311.73,311.57,311.73,300.0,305.8999,306.0569,305.8999,306.0569,300.0
2023-11-14 12:55:00,311.61,311.62,311.56,311.62,828.0,305.9391,305.9489,305.89,305.9489,828.0
2023-11-14 13:00:00,311.64,311.74,311.62,311.74,760.0,305.9686,306.0668,305.9489,306.0668,760.0
2023-11-14 13:05:00,311.71,311.85,311.68,311.85,600.0,306.0373,306.1748,306.0079,306.1748,600.0
2023-11-14 13:10:00,311.8,311.89,311.77,311.79,810.0,306.1257,306.214,306.0962,306.1159,810.0
2023-11-14 13:15:00,311.81,311.81,311.6,311.67,1600.0,306.1355,306.1355,305.9293,305.998,1600.0
2023-11-14 13:20:00,311.66,311.69,311.56,311.69,900.0,305.9882,306.0177,305.89,306.0177,900.0
2023-11-14 13:25:00,311.81,311.9,311.67,311.67,2257.0,306.1355,306.2238,305.998,305.998,2257.0
2023-11-14 13:30:00,311.8,312.0,311.8,311.91,3238.0,306.1257,306.322,306.1257,306.2337,3238.0
2023-11-14 13:35:00,311.74,311.85,311.74,311.81,500.0,306.0668,306.1748,306.0668,306.1355,500.0
2023-11-14 13:40:00,311.81,311.81,311.44,311.44,800.0,306.1355,306.1355,305.7722,305.7722,800.0
2023-11-14 13:45:00,311.26,311.41,311.26,311.41,300.0,305.5955,305.7428,305.5955,305.7428,300.0
2023-11-14 13:50:00,311.35,311.51,311.35,311.46,1097.0,305.6839,305.8409,305.6839,305.7919,1097.0
2023-11-14 13:55:00,311.37,311.41,311.22,311.34,1665.0,305.7035,305.7428,305.5562,305.674,1665.0
2023-11-14 14:00:00,311.14,311.36,311.14,311.34,1000.0,305.4777,305.6937,305.4777,305.674,1000.0
2023-11-14 14:05:00,311.25,311.31,311.17,311.25,900.0,305.5857,305.6446,305.5071,305.5857,900.0
2023-11-14 14:10:00,311.17,311.42,311.1,311.18,2036.0,305.5071,305.7526,305.4384,305.517,2036.0
2023-11-14 14:15:00,311.28,311.54,311.27,311.54,1110.0,305.6151,305.8704,305.6053,305.8704,1110.0
2023-11-14 14:20:00,311.51,311.81,311.51,311.81,774.0,305.8409,306.1355,305.8409,306.1355,774.0
2023-11-14 14:25:00,311.72,311.72,311.72,311.72,100.0,306.0471,306.0471,306.0471,306.0471,100.0
2023-11-14 14:30:00,311.88,312.0,311.7,311.7,1413.0,306.2042,306.322,306.0275,306.0275,1413.0
2023-11-14 14:35:00,311.73,311.91,311.72,311.84,400.0,306.0569,306.2337,306.0471,306.1649,400.0
2023-11-14 14:40:00,311.84,312.0,311.77,311.8,1497.0,306.1649,306.322,306.0962,306.1257,1497.0
2023-11-14 14:45:00,311.88,311.95,311.75,311.75,1001.0,306.2042,306.2729,306.0766,306.0766,1001.0
2023-11-14 14:50:00,311.89,312.0,311.89,312.0,1300.0,306.214,306.322,306.214,306.322,1300.0
2023-11-14 14:55:00,312.0,312.21,311.93,312.21,21314.0,306.322,306.5282,306.2533,306.5282,21314.0
2023-11-14 15:00:00,312.29,312.66,312.29,312.45,994.0,306.6068,306.97,306.6068,306.7638,994.0
2023-11-14 15:05:00,312.47,312.65,312.45,312.64,1254.0,306.7835,306.9602,306.7638,306.9504,1254.0
2023-11-14 15:10:00,312.61,312.72,312.5,312.53,1934.0,306.9209,307.0289,306.8129,306.8424,1934.0
2023-11-14 15:15:00,312.63,312.85,312.53,312.85,3105.0,306.9406,307.1566,306.8424,307.1566,3105.0
2023-11-14 15:20:00,312.89,312.93,312.72,312.77,2697.0,307.1958,307.2351,307.0289,307.078,2697.0
2023-11-14 15:25:00,312.76,312.78,312.63,312.68,1869.0,307.0682,307.0878,306.9406,306.9897,1869.0
2023-11-14 15:30:00,312.66,312.67,312.31,312.31,1200.0,306.97,306.9798,306.6264,306.6264,1200.0
2023-11-14 15:35:00,312.12,312.12,312.0,312.02,800.0,306.4398,306.4398,306.322,306.3417,800.0
2023-11-14 15:40:00,311.99,312.39,311.99,312.35,2979.0,306.3122,306.7049,306.3122,306.6657,2979.0
2023-11-14 15:45:00,312.35,312.35,311.92,311.93,3858.0,306.6657,306.6657,306.2435,306.2533,3858.0
2023-11-14 15:50:00,311.82,311.85,311.57,311.57,8306.0,306.1453,306.1748,305.8999,305.8999,8306.0
2023-11-14 15:55:00,311.64,312.33,311.55,312.24,32139.0,305.9686,306.646,305.8802,306.5577,32139.0
2023-11-15 09:30:00,312.5,313.49,311.9,312.38,13806.0,306.8129,307.7849,306.2238,306.6951,13806.0
2023-11-15 09:35:00,312.35,314.71,311.9,314.4,6567.0,306.6657,308.9827,306.2238,308.6784,6567.0
2023-11-15 09:40:00,313.93,313.96,313.82,313.92,500.0,308.2169,308.2464,308.1089,308.2071,500.0
2023-11-15 09:45:00,313.57,313.58,313.06,313.28,1435.0,307.8635,307.8733,307.3627,307.5787,1435.0
2023-11-15 09:50:00,313.24,314.06,313.0,313.79,14246.0,307.5395,308.3445,307.3038,308.0795,14246.0
2023-11-15 09:55:00,313.79,314.07,313.33,313.41,12018.0,308.0795,308.3544,307.6278,307.7064,12018.0
2023-11-15 10:00:00,313.38,313.54,313.21,313.48,3020.0,307.6769,307.834,307.51,307.7751,3020.0
2023-11-15 10:05:00,313.56,313.74,313.5,313.74,1522.0,307.8536,308.0304,307.7947,308.0304,1522.0
2023-11-15 10:10:00,313.61,313.83,313.38,313.46,2257.0,307.9027,308.1187,307.6769,307.7555,2257.0
2023-11-15 10:15:00,313.39,313.66,313.29,313.66,2143.0,307.6867,307.9518,307.5886,307.9518,2143.0
2023-11-15 10:20:00,313.77,313.87,313.4,313.6,11942.0,308.0598,308.158,307.6966,307.8929,11942.0
2023-11-15 10:25:00,313.45,313.61,313.15,313.15,2341.0,307.7456,307.9027,307.4511,307.4511,2341.0
2023-11-15 10:30:00,313.18,313.47,313.07,313.35,2525.0,307.4806,307.7653,307.3726,307.6475,2525.0
2023-11-15 10:35:00,313.1,313.43,313.1,313.24,2521.0,307.402,307.726,307.402,307.5395,2521.0
2023-11-15 10:40:00,313.34,313.34,312.92,312.92,2906.0,307.6376,307.6376,307.2253,307.2253,2906.0
2023-11-15 10:45:00,312.96,313.5,312.96,313.5,1467.0,307.2646,307.7947,307.2646,307.7947,1467.0
2023-11-15 10:50:00,313.46,313.55,313.34,313.55,1333.0,307.7555,307.8438,307.6376,307.8438,1333.0
2023-11-15 10:55:00,313.34,313.34,313.16,313.31,819.0,307.6376,307.6376,307.4609,307.6082,819.0
2023-11-15 11:00:00,313.37,313.77,313.37,313.66,1539.0,307.6671,308.0598,307.6671,307.9518,1539.0
2023-11-15 11:05:00,313.75,313.75,313.43,313.65,2000.0,308.0402,308.0402,307.726,307.942,2000.0
2023-11-15 11:10:00,313.53,313.69,313.42,313.52,3361.0,307.8242,307.9813,307.7162,307.8144,3361.0
2023-11-15 11:15:00,313.52,313.52,313.41,313.49,1700.0,307.8144,307.8144,307.7064,307.7849,1700.0
2023-11-15 11:20:00,313.49,313.53,313.25,313.53,3547.0,307.7849,307.8242,307.5493,307.8242,3547.0
2023-11-15 11:25:00,313.46,314.21,313.36,313.92,3779.0,307.7555,308.4918,307.6573,308.2071,3779.0
2023-11-15 11:30:00,314.06,314.5,314.06,314.5,2562.0,308.3445,308.7765,308.3445,308.7765,2562.0
2023-11-15 11:35:00,314.52,314.6,314.13,314.41,5517.0,308.7962,308.8747,308.4133,308.6882,5517.0
2023-11-15 11:40:00,314.42,314.56,314.26,314.56,2858.0,308.698,308.8354,308.5409,308.8354,2858.0
2023-11-15 11:45:00,314.59,314.67,314.52,314.55,1800.0,308.8649,308.9434,308.7962,308.8256,1800.0
2023-11-15 11:50:00,314.62,314.83,314.62,314.74,1784.0,308.8943,309.1005,308.8943,309.0122,1784.0
2023-11-15 11:55:00,314.74,314.89,314.64,314.72,2222.0,309.0122,309.1594,308.914,308.9925,2222.0
2023-11-15 12:00:00,314.8,314.82,314.53,314.71,2407.0,309.0711,309.0907,308.806,308.9827,2407.0
2023-11-15 12:05:00,314.72,315.06,314.63,314.98,3497.0,308.9925,309.3263,308.9042,309.2478,3497.0
2023-11-15 12:10:00,314.91,315.01,314.72,315.01,900.0,309.1791,309.2773,308.9925,309.2773,900.0
2023-11-15 12:15:00,315.0,315.01,314.56,314.66,1503.0,309.2674,309.2773,308.8354,308.9336,1503.0
2023-11-15 12:20:00,314.52,314.57,314.44,314.44,677.0,308.7962,308.8453,308.7176,308.7176,677.0
2023-11-15 12:25:00,314.59,314.67,314.42,314.42,1308.0,308.8649,308.9434,308.698,308.698,1308.0
2023-11-15 12:30:00,314.52,314.62,314.41,314.41,1241.0,308.7962,308.8943,308.6882,308.6882,1241.0
2023-11-15 12:35:00,314.72,314.78,314.72,314.78,1500.0,308.9925,309.0514,308.9925,309.0514,1500.0
2023-11-15 12:40:00,314.77,314.85,314.49,314.73,2470.0,309.0416,309.1202,308.7667,309.0023,2470.0
2023-11-15 12:45:00,314.73,315.31,314.72,315.25,2963.0,309.0023,309.5718,308.9925,309.5129,2963.0
2023-11-15 12:50:00,315.31,315.45,315.11,315.13,2152.0,309.5718,309.7092,309.3754,309.3951,2152.0
2023-11-15 12:55:00,314.97,314.98,314.88,314.98,900.0,309.238,309.2478,309.1496,309.2478,900.0
2023-11-15 13:00:00,315.03,315.03,314.88,314.99,1510.0,309.2969,309.2969,309.1496,309.2576,1510.0
2023-11-15 13:05:00,315.08,315.08,314.67,314.83,1943.0,309.346,309.346,308.9434,309.1005,1943.0
2023-11-15 13:10:00,314.77,314.77,314.59,314.77,1293.0,309.0416,309.0416,308.8649,309.0416,1293.0
2023-11-15 13:15:00,314.78,314.8,314.63,314.67,1605.0,309.0514,309.0711,308.9042,308.9434,1605.0
2023-11-15 13:20:00,314.7,315.11,314.64,315.11,1791.0,308.9729,309.3754,308.914,309.3754,1791.0
2023-11-15 13:25:00,315.11,315.12,314.94,315.0,1373.0,309.3754,309.3852,309.2085,309.2674,1373.0
2023-11-15 13:30:00,315.02,315.15,315.0,315.15,1128.0,309.2871,309.4147,309.2674,309.4147,1128.0
2023-11-15 13:35:00,315.22,315.3,315.04,315.23,2450.0,309.4834,309.562,309.3067,309.4932,2450.0
2023-11-15 13:40:00,315.21,315.29,314.92,314.98,2458.0,309.4736,309.5522,309.1889,309.2478,2458.0
2023-11-15 13:45:00,314.83,315.04,314.82,314.99,2280.0,309.1005,309.3067,309.0907,309.2576,2280.0
2023-11-15 13:50:00,315.06,315.13,315.01,315.05,3650.0,309.3263,309.3951,309.2773,309.3165,3650.0
2023-11-15 13:55:00,315.1,315.4,315.1,315.32,6829.0,309.3656,309.6602,309.3656,309.5816,6829.0
2023-11-15 14:00:00,315.37,315.46,315.36,315.44,700.0,309.6307,309.7191,309.6209,309.6994,700.0
2023-11-15 14:05:00,315.43,315.46,315.18,315.33,4286.0,309.6896,309.7191,309.4442,309.5914,4286.0
2023-11-15 14:10:00,315.44,315.44,315.19,315.35,2748.0,309.6994,309.6994,309.454,309.6111,2748.0
2023-11-15 14:15:00,315.28,315.32,315.06,315.1,2635.0,309.5423,309.5816,309.3263,309.3656,2635.0
2023-11-15 14:20:00,315.18,315.62,315.17,315.61,3252.0,309.4442,309.8761,309.4343,309.8663,3252.0
2023-11-15 14:25:00,315.63,315.74,315.5,315.69,3713.0,309.886,309.994,309.7583,309.9449,3713.0
2023-11-15 14:30:00,315.77,315.81,315.5,315.79,2946.0,310.0234,310.0627,309.7583,310.0431,2946.0
2023-11-15 14:35:00,315.82,315.93,315.82,315.82,1704.0,310.0725,310.1805,310.0725,310.0725,1704.0
2023-11-15 14:40:00,315.76,315.76,315.57,315.57,2358.0,310.0136,310.0136,309.8271,309.8271,2358.0
2023-11-15 14:45:00,315.5,315.5,315.32,315.32,1432.0,309.7583,309.7583,309.5816,309.5816,1432.0
2023-11-15 14:50:00,315.25,315.42,315.17,315.17,1973.0,309.5129,309.6798,309.4343,309.4343,1973.0
2023-11-15 14:55:00,315.1,315.25,315.09,315.18,1334.0,309.3656,309.5129,309.3558,309.4442,1334.0
2023-11-15 15:00:00,315.28,315.44,315.28,315.33,1270.0,309.5423,309.6994,309.5423,309.5914,1270.0
2023-11-15 15:05:00,315.33,315.39,315.05,315.06,827.0,309.5914,309.6503,309.3165,309.3263,827.0
2023-11-15 15:10:00,315.03,315.14,314.96,315.01,1107.0,309.2969,309.4049,309.2282,309.2773,1107.0
2023-11-15 15:15:00,315.17,315.41,314.99,315.36,2543.0,309.4343,309.67,309.2576,309.6209,2543.0
2023-11-15 15:20:00,315.39,315.45,315.14,315.15,3515.0,309.6503,309.7092,309.4049,309.4147,3515.0
2023-11-15 15:25:00,315.28,315.29,315.06,315.2,2634.0,309.5423,309.5522,309.3263,309.4638,2634.0
2023-11-15 15:30:00,315.32,315.35,315.19,315.34,2940.0,309.5816,309.6111,309.454,309.6012,2940.0
2023-11-15 15:35:00,315.33,315.6,315.33,315.42,7784.0,309.5914,309.8565,309.5914,309.6798,7784.0
2023-11-15 15:40:00,315.33,315.34,314.9,314.93,5311.0,309.5914,309.6012,309.1693,309.1987,5311.0
2023-11-15 15:45:00,314.9,314.9,314.44,314.44,4521.0,309.1693,309.1693,308.7176,308.7176,4521.0
2023-11-15 15:50:00,314.62,314.75,314.27,314.44,10476.0,308.8943,309.022,308.5507,308.7176,10476.0
2023-11-15 15:55:00,314.35,314.96,313.89,314.12,58324.0,308.6293,309.2282,308.1776,308.4034,58324.0
2023-11-16 09:30:00,312.49,315.15,312.22,315.12,12220.0,306.8031,309.4147,306.538,309.3852,12220.0
2023-11-16 09:35:00,315.39,315.42,313.62,314.51,1976.0,309.6503,309.6798,307.9125,308.7864,1976.0
2023-11-16 09:40:00,314.26,316.34,314.26,316.25,1630.0,308.5409,310.583,308.5409,310.4947,1630.0
2023-11-16 09:45:00,316.25,316.49,315.83,316.42,2820.0,310.4947,310.7303,310.0823,310.6616,2820.0
2023-11-16 09:50:00,316.47,316.47,315.58,315.8,1993.0,310.7107,310.7107,309.8369,310.0529,1993.0
2023-11-16 09:55:00,316.05,316.12,316.05,316.12,521.0,310.2983,310.3671,310.2983,310.3671,521.0
2023-11-16 10:00:00,316.03,316.31,315.58,315.71,1024.0,310.2787,310.5536,309.8369,309.9645,1024.0
2023-11-16 10:05:00,315.72,315.84,315.54,315.64,2165.0,309.9743,310.0921,309.7976,309.8958,2165.0
2023-11-16 10:10:00,315.55,315.59,315.24,315.52,2025.0,309.8074,309.8467,309.5031,309.778,2025.0
2023-11-16 10:15:00,315.31,315.69,315.07,315.69,1985.0,309.5718,309.9449,309.3362,309.9449,1985.0
2023-11-16 10:20:00,315.43,315.7,315.09,315.09,2015.0,309.6896,309.9547,309.3558,309.3558,2015.0
2023-11-16 10:25:00,315.26,315.37,315.25,315.28,1092.0,309.5227,309.6307,309.5129,309.5423,1092.0
2023-11-16 10:30:00,315.45,315.45,315.24,315.34,600.0,309.7092,309.7092,309.5031,309.6012,600.0
2023-11-16 10:35:00,315.34,315.82,315.23,315.82,1917.0,309.6012,310.0725,309.4932,310.0725,1917.0
2023-11-16 10:40:00,315.79,315.91,315.57,315.74,1880.0,310.0431,310.1609,309.8271,309.994,1880.0
2023-11-16 10:45:00,315.74,316.2,315.74,316.19,800.0,309.994,310.4456,309.994,310.4358,800.0
2023-11-16 10:50:00,316.13,316.4,316.13,316.27,1042.0,310.3769,310.642,310.3769,310.5143,1042.0
2023-11-16 10:55:00,316.26,316.31,315.86,315.99,5568.0,310.5045,310.5536,310.1118,310.2394,5568.0
2023-11-16 11:00:00,316.03,316.23,315.6,316.23,2894.0,310.2787,310.475,309.8565,310.475,2894.0
2023-11-16 11:05:00,316.32,316.47,315.95,315.95,1500.0,310.5634,310.7107,310.2001,310.2001,1500.0
2023-11-16 11:10:00,316.03,316.07,315.87,315.97,700.0,310.2787,310.318,310.1216,310.2198,700.0
2023-11-16 11:15:00,316.3,316.3,315.64,315.74,1200.0,310.5438,310.5438,309.8958,309.994,1200.0
2023-11-16 11:20:00,315.72,315.72,315.33,315.45,1906.0,309.9743,309.9743,309.5914,309.7092,1906.0
2023-11-16 11:25:00,315.47,315.64,315.29,315.58,1700.0,309.7289,309.8958,309.5522,309.8369,1700.0
2023-11-16 11:30:00,315.65,315.69,315.38,315.62,1409.0,309.9056,309.9449,309.6405,309.8761,1409.0
2023-11-16 11:35:00,315.44,315.83,315.44,315.82,2108.0,309.6994,310.0823,309.6994,310.0725,2108.0
2023-11-16 11:40:00,315.67,315.67,315.45,315.56,5075.0,309.9252,309.9252,309.7092,309.8172,5075.0
2023-11-16 11:45:00,315.52,315.66,315.34,315.54,3129.0,309.778,309.9154,309.6012,309.7976,3129.0
2023-11-16 11:50:00,315.4,315.47,315.09,315.18,2600.0,309.6602,309.7289,309.3558,309.4442,2600.0
2023-11-16 11:55:00,315.28,315.5,315.1,315.5,604.0,309.5423,309.7583,309.3656,309.7583,604.0
2023-11-16 12:00:00,315.4,315.77,315.29,315.65,2350.0,309.6602,310.0234,309.5522,309.9056,2350.0
2023-11-16 12:05:00,315.72,315.72,315.62,315.62,200.0,309.9743,309.9743,309.8761,309.8761,200.0
2023-11-16 12:10:00,315.71,315.71,315.02,315.03,500.0,309.9645,309.9645,309.2871,309.2969,500.0
2023-11-16 12:15:00,315.16,315.35,315.07,315.12,8137.0,309.4245,309.6111,309.3362,309.3852,8137.0
2023-11-16 12:20:00,315.21,315.53,315.2,315.53,2100.0,309.4736,309.7878,309.4638,309.7878,2100.0
2023-11-16 12:25:00,315.5,315.67,315.49,315.51,1720.0,309.7583,309.9252,309.7485,309.7682,1720.0
2023-11-16 12:30:00,315.56,315.67,315.37,315.41,1500.0,309.8172,309.9252,309.6307,309.67,1500.0
2023-11-16 12:35:00,315.27,315.48,315.11,315.45,1649.0,309.5325,309.7387,309.3754,309.7092,1649.0
2023-11-16 12:40:00,315.52,315.58,315.08,315.08,2145.0,309.778,309.8369,309.346,309.346,2145.0
2023-11-16 12:45:00,315.14,315.18,314.92,315.1,2966.0,309.4049,309.4442,309.1889,309.3656,2966.0
2023-11-16 12:50:00,315.01,315.2,315.01,315.18,1375.0,309.2773,309.4638,309.2773,309.4442,1375.0
2023-11-16 12:55:00,315.11,315.46,315.1,315.16,2881.0,309.3754,309.7191,309.3656,309.4245,2881.0
2023-11-16 13:00:00,315.29,315.68,315.23,315.68,1500.0,309.5522,309.9351,309.4932,309.9351,1500.0
2023-11-16 13:05:00,315.75,316.05,315.75,316.05,3700.0,310.0038,310.2983,310.0038,310.2983,3700.0
2023-11-16 13:10:00,316.14,316.2,315.86,315.95,1552.0,310.3867,310.4456,310.1118,310.2001,1552.0
2023-11-16 13:15:00,315.9,315.9,315.51,315.51,401.0,310.1511,310.1511,309.7682,309.7682,401.0
2023-11-16 13:20:00,315.47,315.55,315.46,315.55,200.0,309.7289,309.8074,309.7191,309.8074,200.0
2023-11-16 13:25:00,315.67,316.11,315.67,316.0,1649.0,309.9252,310.3572,309.9252,310.2492,1649.0
2023-11-16 13:30:00,315.88,315.88,315.59,315.73,922.0,310.1314,310.1314,309.8467,309.9841,922.0
2023-11-16 13:35:00,315.72,315.94,315.72,315.94,800.0,309.9743,310.1903,309.9743,310.1903,800.0
2023-11-16 13:40:00,315.81,315.96,315.63,315.92,1164.0,310.0627,310.21,309.886,310.1707,1164.0
2023-11-16 13:45:00,315.92,315.92,315.6,315.6,1117.0,310.1707,310.1707,309.8565,309.8565,1117.0
2023-11-16 13:50:00,315.82,315.84,315.53,315.54,1250.0,310.0725,310.0921,309.7878,309.7976,1250.0
2023-11-16 13:55:00,315.54,315.76,315.49,315.75,500.0,309.7976,310.0136,309.7485,310.0038,500.0
2023-11-16 14:00:00,315.86,315.86,315.55,315.55,623.0,310.1118,310.1118,309.8074,309.8074,623.0
2023-11-16 14:05:00,315.81,315.96,315.81,315.96,849.0,310.0627,310.21,310.0627,310.21,849.0
2023-11-16 14:10:00,315.82,316.03,315.8,316.03,706.0,310.0725,310.2787,310.0529,310.2787,706.0
2023-11-16 14:15:00,316.11,316.19,316.01,316.13,2032.0,310.3572,310.4358,310.2591,310.3769,2032.0
2023-11-16 14:20:00,316.25,316.43,316.17,316.33,1509.0,310.4947,310.6714,310.4161,310.5732,1509.0
2023-11-16 14:25:00,316.37,316.57,316.37,316.57,1822.0,310.6125,310.8089,310.6125,310.8089,1822.0
2023-11-16 14:30:00,316.72,316.72,316.65,316.7,706.0,310.9561,310.9561,310.8874,310.9365,706.0
2023-11-16 14:35:00,316.74,316.89,316.69,316.7,700.0,310.9758,311.123,310.9267,310.9365,700.0
2023-11-16 14:40:00,316.73,316.88,316.73,316.88,223.0,310.9659,311.1132,310.9659,311.1132,223.0
2023-11-16 14:45:00,317.0,317.01,316.91,316.91,930.0,311.231,311.2409,311.1427,311.1427,930.0
2023-11-16 14:50:00,316.76,316.8,316.73,316.73,618.0,310.9954,311.0347,310.9659,310.9659,618.0
2023-11-16 14:55:00,316.81,316.95,316.79,316.83,965.0,311.0445,311.1819,311.0249,311.0641,965.0
2023-11-16 15:00:00,316.84,316.87,316.78,316.78,700.0,311.0739,311.1034,311.015,311.015,700.0
2023-11-16 15:05:00,316.8,316.8,316.66,316.66,605.0,311.0347,311.0347,310.8972,310.8972,605.0
2023-11-16 15:10:00,316.63,316.67,316.63,316.67,364.0,310.8678,310.907,310.8678,310.907,364.0
2023-11-16 15:15:00,316.75,316.82,316.56,316.71,1219.0,310.9856,311.0543,310.799,310.9463,1219.0
2023-11-16 15:20:00,316.79,316.85,316.59,316.59,1768.0,311.0249,311.0838,310.8285,310.8285,1768.0
2023-11-16 15:25:00,316.55,316.7,316.52,316.69,859.0,310.7892,310.9365,310.7598,310.9267,859.0
2023-11-16 15:30:00,316.73,316.84,316.64,316.73,2222.0,310.9659,311.0739,310.8776,310.9659,2222.0
2023-11-16 15:35:00,316.81,316.82,316.56,316.69,1902.0,311.0445,311.0543,310.799,310.9267,1902.0
2023-11-16 15:40:00,316.77,316.84,316.65,316.72,2246.0,311.0052,311.0739,310.8874,310.9561,2246.0
2023-11-16 15:45:00,316.74,317.12,316.61,316.72,6427.0,310.9758,311.3489,310.8481,310.9561,6427.0
2023-11-16 15:50:00,316.79,316.96,316.61,316.74,6604.0,311.0249,311.1918,310.8481,310.9758,6604.0
2023-11-16 15:55:00,316.82,317.34,316.7,317.26,35043.0,311.0543,311.5648,310.9365,311.4863,35043.0
2023-11-17 09:30:00,320.0,320.0,318.35,318.37,38610.0,314.1764,314.1764,312.5565,312.5761,38610.0
2023-11-17 09:35:00,318.38,318.55,317.38,318.47,2377.0,312.5859,312.7528,311.6041,312.6743,2377.0
2023-11-17 09:40:00,318.38,318.38,317.71,317.71,612.0,312.5859,312.5859,311.9281,311.9281,612.0
2023-11-17 09:45:00,318.4,318.88,318.4,318.88,900.0,312.6056,313.0768,312.6056,313.0768,900.0
2023-11-17 09:50:00,318.74,319.41,318.74,319.41,1240.0,312.9394,313.5972,312.9394,313.5972,1240.0
2023-11-17 09:55:00,319.61,319.82,319.29,319.29,1455.0,313.7935,313.9997,313.4794,313.4794,1455.0
2023-11-17 10:00:00,319.51,319.51,319.0,319.0,1244.0,313.6954,313.6954,313.1946,313.1946,1244.0
2023-11-17 10:05:00,318.8,319.0,318.5,318.66,4807.0,312.9983,313.1946,312.7037,312.8608,4807.0
2023-11-17 10:10:00,318.87,318.87,318.22,318.22,607.0,313.067,313.067,312.4288,312.4288,607.0
2023-11-17 10:15:00,318.66,318.76,318.51,318.62,1883.0,312.8608,312.959,312.7136,312.8216,1883.0
2023-11-17 10:20:00,318.68,318.84,318.55,318.71,1469.0,312.8805,313.0376,312.7528,312.9099,1469.0
2023-11-17 10:25:00,318.66,318.77,318.37,318.37,1210.0,312.8608,312.9688,312.5761,312.5761,1210.0
2023-11-17 10:30:00,318.34,318.35,318.08,318.2,2506.0,312.5466,312.5565,312.2914,312.4092,2506.0
2023-11-17 10:35:00,318.07,318.15,317.84,318.15,1010.0,312.2816,312.3601,312.0557,312.3601,1010.0
2023-11-17 10:40:00,317.92,317.92,317.74,317.92,6480.0,312.1343,312.1343,311.9576,312.1343,6480.0
2023-11-17 10:45:00,317.74,317.98,317.61,317.98,1604.0,311.9576,312.1932,311.8299,312.1932,1604.0
2023-11-17 10:50:00,317.76,317.76,317.53,317.54,715.0,311.9772,311.9772,311.7514,311.7612,715.0
2023-11-17 10:55:00,317.59,317.87,317.55,317.64,837.0,311.8103,312.0852,311.771,311.8594,837.0
2023-11-17 11:00:00,317.6,317.6,317.4,317.44,2211.0,311.8201,311.8201,311.6238,311.663,2211.0
2023-11-17 11:05:00,317.45,317.45,317.33,317.44,300.0,311.6728,311.6728,311.555,311.663,300.0
2023-11-17 11:10:00,317.51,317.51,317.27,317.37,1100.0,311.7318,311.7318,311.4961,311.5943,1100.0
2023-11-17 11:15:00,317.37,317.69,317.28,317.69,3063.0,311.5943,311.9085,311.5059,311.9085,3063.0
2023-11-17 11:20:00,317.78,317.91,317.6,317.65,1742.0,311.9968,312.1245,311.8201,311.8692,1742.0
2023-11-17 11:25:00,317.5,317.8,317.46,317.47,966.0,311.7219,312.0165,311.6827,311.6925,966.0
2023-11-17 11:30:00,317.41,317.52,317.2,317.52,1582.0,311.6336,311.7416,311.4274,311.7416,1582.0
2023-11-17 11:35:00,317.43,317.57,317.43,317.5,808.0,311.6532,311.7907,311.6532,311.7219,808.0
2023-11-17 11:40:00,317.28,317.4,317.15,317.32,1100.0,311.5059,311.6238,311.3783,311.5452,1100.0
2023-11-17 11:45:00,317.31,317.41,317.19,317.23,1585.0,311.5354,311.6336,311.4176,311.4569,1585.0
2023-11-17 11:50:00,317.1,317.41,317.07,317.28,1952.0,311.3292,311.6336,311.2998,311.5059,1952.0
2023-11-17 11:55:00,317.31,317.68,317.31,317.61,1596.0,311.5354,311.8987,311.5354,311.8299,1596.0
2023-11-17 12:00:00,317.56,317.72,317.39,317.69,3597.0,311.7808,311.9379,311.6139,311.9085,3597.0
2023-11-17 12:05:00,317.63,317.63,317.44,317.49,1327.0,311.8496,311.8496,311.663,311.7121,1327.0
2023-11-17 12:10:00,317.57,317.6,317.29,317.3,1600.0,311.7907,311.8201,311.5158,311.5256,1600.0
2023-11-17 12:15:00,317.36,317.46,317.27,317.37,1200.0,311.5845,311.6827,311.4961,311.5943,1200.0
2023-11-17 12:20:00,317.29,317.32,317.12,317.32,1058.0,311.5158,311.5452,311.3489,311.5452,1058.0
2023-11-17 12:25:00,317.21,317.21,317.04,317.16,1390.0,311.4372,311.4372,311.2703,311.3881,1390.0
2023-11-17 12:30:00,317.23,317.45,317.22,317.34,1833.0,311.4569,311.6728,311.447,311.5648,1833.0
2023-11-17 12:35:00,317.42,317.63,317.38,317.53,2363.0,311.6434,311.8496,311.6041,311.7514,2363.0
2023-11-17 12:40:00,317.4,317.63,317.4,317.61,1995.0,311.6238,311.8496,311.6238,311.8299,1995.0
2023-11-17 12:45:00,317.59,317.75,317.57,317.61,2381.0,311.8103,311.9674,311.7907,311.8299,2381.0
2023-11-17 12:50:00,317.64,317.68,317.55,317.55,1019.0,311.8594,311.8987,311.771,311.771,1019.0
2023-11-17 12:55:00,317.46,317.47,317.34,317.45,691.0,311.6827,311.6925,311.5648,311.6728,691.0
2023-11-17 13:00:00,317.3,317.3,317.27,317.27,300.0,311.5256,311.5256,311.4961,311.4961,300.0
2023-11-17 13:05:00,317.31,317.57,317.31,317.57,1315.0,311.5354,311.7907,311.5354,311.7907,1315.0
2023-11-17 13:10:00,317.64,318.04,317.64,318.04,1518.0,311.8594,312.2521,311.8594,312.2521,1518.0
2023-11-17 13:15:00,318.04,318.14,318.04,318.14,500.0,312.2521,312.3503,312.2521,312.3503,500.0
2023-11-17 13:20:00,318.0,318.08,317.86,317.95,4000.0,312.2128,312.2914,312.0754,312.1637,4000.0
2023-11-17 13:25:00,317.99,317.99,317.77,317.77,902.0,312.203,312.203,311.987,311.987,902.0
2023-11-17 13:30:00,317.85,318.03,317.85,318.03,1490.0,312.0656,312.2423,312.0656,312.2423,1490.0
2023-11-17 13:35:00,318.05,318.05,317.95,318.01,589.0,312.2619,312.2619,312.1637,312.2227,589.0
2023-11-17 13:40:00,317.98,317.98,317.79,317.89,2572.0,312.1932,312.1932,312.0067,312.1048,2572.0
2023-11-17 13:45:00,317.94,318.05,317.76,317.99,1016.0,312.1539,312.2619,311.9772,312.203,1016.0
2023-11-17 13:50:00,317.94,317.94,317.82,317.9,600.0,312.1539,312.1539,312.0361,312.1147,600.0
2023-11-17 13:55:00,317.87,318.03,317.76,318.03,900.0,312.0852,312.2423,311.9772,312.2423,900.0
2023-11-17 14:00:00,318.14,318.29,318.05,318.1,3037.0,312.3503,312.4976,312.2619,312.311,3037.0
2023-11-17 14:05:00,318.1,318.35,318.0,318.35,600.0,312.311,312.5565,312.2128,312.5565,600.0
2023-11-17 14:10:00,318.28,318.72,318.28,318.41,6967.0,312.4877,312.9197,312.4877,312.6154,6967.0
2023-11-17 14:15:00,318.4,318.41,318.27,318.27,700.0,312.6056,312.6154,312.4779,312.4779,700.0
2023-11-17 14:20:00,318.34,318.37,317.99,318.07,1807.0,312.5466,312.5761,312.203,312.2816,1807.0
2023-11-17 14:25:00,318.16,318.29,317.93,318.0,1691.0,312.3699,312.4976,312.1441,312.2128,1691.0
2023-11-17 14:30:00,317.98,318.27,317.86,318.27,1063.0,312.1932,312.4779,312.0754,312.4779,1063.0
2023-11-17 14:35:00,318.15,318.22,317.97,317.99,913.0,312.3601,312.4288,312.1834,312.203,913.0
2023-11-17 14:40:00,317.93,318.08,317.67,318.08,2155.0,312.1441,312.2914,311.8888,312.2914,2155.0
2023-11-17 14:45:00,317.96,317.96,317.85,317.89,800.0,312.1736,312.1736,312.0656,312.1048,800.0
2023-11-17 14:50:00,317.99,318.06,317.71,317.77,12847.0,312.203,312.2717,311.9281,311.987,12847.0
2023-11-17 14:55:00,317.77,317.98,317.71,317.83,4973.0,311.987,312.1932,311.9281,312.0459,4973.0
2023-11-17 15:00:00,317.77,317.83,317.63,317.75,2000.0,311.987,312.0459,311.8496,311.9674,2000.0
2023-11-17 15:05:00,317.64,317.64,317.27,317.38,4211.0,311.8594,311.8594,311.4961,311.6041,4211.0
2023-11-17 15:10:00,317.32,317.56,317.17,317.42,2134.0,311.5452,311.7808,311.3979,311.6434,2134.0
2023-11-17 15:15:00,317.46,317.84,317.33,317.84,2278.0,311.6827,312.0557,311.555,312.0557,2278.0
2023-11-17 15:20:00,317.73,317.79,317.51,317.7,2456.0,311.9478,312.0067,311.7318,311.9183,2456.0
2023-11-17 15:25:00,317.6,317.87,317.6,317.87,2154.0,311.8201,312.0852,311.8201,312.0852,2154.0
2023-11-17 15:30:00,317.85,317.86,317.33,317.34,3404.0,312.0656,312.0754,311.555,311.5648,3404.0
2023-11-17 15:35:00,317.35,317.74,317.35,317.74,3597.0,311.5747,311.9576,311.5747,311.9576,3597.0
2023-11-17 15:40:00,317.74,317.76,317.64,317.72,3390.0,311.9576,311.9772,311.8594,311.9379,3390.0
2023-11-17 15:45:00,317.74,318.25,317.65,318.05,13973.0,311.9576,312.4583,311.8692,312.2619,13973.0
2023-11-17 15:50:00,318.04,318.63,317.99,318.43,25664.0,312.2521,312.8314,312.203,312.635,25664.0
2023-11-17 15:55:00,318.43,318.74,318.14,318.22,28177.0,312.635,312.9394,312.3503,312.4288,28177.0
2023-11-20 09:30:00,318.0,319.45,315.55,319.02,9597.0,312.2128,313.6364,309.8074,313.2143,9597.0
2023-11-20 09:35:00,319.45,319.63,318.83,318.84,2027.0,313.6364,313.8132,313.0277,313.0376,2027.0
2023-11-20 09:40:00,319.12,319.16,318.25,318.28,2400.0,313.3125,313.3517,312.4583,312.4877,2400.0
2023-11-20 09:45:00,317.91,318.72,317.85,317.9,1939.0,312.1245,312.9197,312.0656,312.1147,1939.0
2023-11-20 09:50:00,318.25,318.25,317.97,317.97,1816.0,312.4583,312.4583,312.1834,312.1834,1816.0
2023-11-20 09:55:00,317.96,318.3,317.96,318.16,2600.0,312.1736,312.5074,312.1736,312.3699,2600.0
2023-11-20 10:00:00,318.13,318.82,318.01,318.01,2653.0,312.3405,313.0179,312.2227,312.2227,2653.0
2023-11-20 10:05:00,317.9,318.2,317.56,317.97,3573.0,312.1147,312.4092,311.7808,312.1834,3573.0
2023-11-20 10:10:00,317.65,317.65,317.19,317.19,2979.0,311.8692,311.8692,311.4176,311.4176,2979.0
2023-11-20 10:15:00,317.19,317.3,317.08,317.08,653.0,311.4176,311.5256,311.3096,311.3096,653.0
2023-11-20 10:20:00,317.35,317.86,317.24,317.86,2374.0,311.5747,312.0754,311.4667,312.0754,2374.0
2023-11-20 10:25:00,317.76,317.93,317.71,317.93,3300.0,311.9772,312.1441,311.9281,312.1441,3300.0
2023-11-20 10:30:00,318.1,318.29,318.1,318.29,287.0,312.311,312.4976,312.311,312.4976,287.0
2023-11-20 10:35:00,318.15,318.15,317.67,317.76,1943.0,312.3601,312.3601,311.8888,311.9772,1943.0
2023-11-20 10:40:00,317.79,317.93,317.46,317.93,2103.0,312.0067,312.1441,311.6827,312.1441,2103.0
2023-11-20 10:45:00,318.05,318.45,317.89,318.41,2903.0,312.2619,312.6546,312.1048,312.6154,2903.0
2023-11-20 10:50:00,318.59,318.83,318.37,318.38,2246.0,312.7921,313.0277,312.5761,312.5859,2246.0
2023-11-20 10:55:00,318.31,318.48,318.31,318.48,626.0,312.5172,312.6841,312.5172,312.6841,626.0
2023-11-20 11:00:00,318.52,318.9,318.52,318.85,5058.0,312.7234,313.0965,312.7234,313.0474,5058.0
2023-11-20 11:05:00,318.96,319.12,318.71,318.77,4384.0,313.1554,313.3125,312.9099,312.9688,4384.0
2023-11-20 11:10:00,318.77,318.77,318.77,318.77,0.0,312.9688,312.9688,312.9688,312.9688,0.0
2023-11-20 11:15:00,318.62,318.79,318.36,318.79,3709.0,312.8216,312.9885,312.5663,312.9885,3709.0
2023-11-20 11:20:00,318.83,318.83,318.65,318.66,1020.0,313.0277,313.0277,312.851,312.8608,1020.0
2023-11-20 11:25:00,318.68,318.86,318.52,318.86,1814.0,312.8805,313.0572,312.7234,313.0572,1814.0
2023-11-20 11:30:00,318.88,319.1,318.76,318.98,1401.0,313.0768,313.2928,312.959,313.175,1401.0
2023-11-20 11:35:00,318.88,318.96,318.66,318.76,3595.0,313.0768,313.1554,312.8608,312.959,3595.0
2023-11-20 11:40:00,318.63,318.63,318.39,318.6,1704.0,312.8314,312.8314,312.5957,312.8019,1704.0
2023-11-20 11:45:00,318.44,318.61,318.35,318.5,1483.0,312.6448,312.8117,312.5565,312.7037,1483.0
2023-11-20 11:50:00,318.61,318.69,318.54,318.57,1212.0,312.8117,312.8903,312.743,312.7725,1212.0
2023-11-20 11:55:00,318.54,318.54,318.54,318.54,100.0,312.743,312.743,312.743,312.743,100.0
2023-11-20 12:00:00,318.67,318.67,318.58,318.65,742.0,312.8706,312.8706,312.7823,312.851,742.0
2023-11-20 12:05:00,318.67,318.68,318.38,318.49,2437.0,312.8706,312.8805,312.5859,312.6939,2437.0
2023-11-20 12:10:00,318.69,318.7,318.29,318.37,1871.0,312.8903,312.9001,312.4976,312.5761,1871.0
2023-11-20 12:15:00,318.43,318.47,318.11,318.12,1857.0,312.635,312.6743,312.3208,312.3307,1857.0
2023-11-20 12:20:00,318.12,318.48,318.01,318.33,2818.0,312.3307,312.6841,312.2227,312.5368,2818.0
2023-11-20 12:25:00,318.23,318.23,318.04,318.17,1577.0,312.4387,312.4387,312.2521,312.3797,1577.0
2023-11-20 12:30:00,318.17,318.3,318.01,318.03,1632.0,312.3797,312.5074,312.2227,312.2423,1632.0
2023-11-20 12:35:00,318.01,318.48,317.94,318.48,2294.0,312.2227,312.6841,312.1539,312.6841,2294.0
2023-11-20 12:40:00,318.29,318.68,318.29,318.44,361.0,312.4976,312.8805,312.4976,312.6448,361.0
2023-11-20 12:45:00,318.42,318.86,318.42,318.6,2236.0,312.6252,313.0572,312.6252,312.8019,2236.0
2023-11-20 12:50:00,318.44,318.6,318.42,318.6,800.0,312.6448,312.8019,312.6252,312.8019,800.0
2023-11-20 12:55:00,318.46,318.51,318.41,318.51,1106.0,312.6645,312.7136,312.6154,312.7136,1106.0
2023-11-20 13:00:00,318.41,318.97,318.11,318.97,4966.0,312.6154,313.1652,312.3208,313.1652,4966.0
2023-11-20 13:05:00,319.02,319.22,318.93,319.22,901.0,313.2143,313.4106,313.1259,313.4106,901.0
2023-11-20 13:10:00,319.16,319.16,318.96,318.96,1450.0,313.3517,313.3517,313.1554,313.1554,1450.0
2023-11-20 13:15:00,319.06,319.07,319.0,319.0,300.0,313.2535,313.2634,313.1946,313.1946,300.0
2023-11-20 13:20:00,319.0,319.27,319.0,319.17,2026.0,313.1946,313.4597,313.1946,313.3615,2026.0
2023-11-20 13:25:00,319.25,319.54,319.17,319.53,1443.0,313.4401,313.7248,313.3615,313.715,1443.0
2023-11-20 13:30:00,319.55,319.55,319.4,319.41,811.0,313.7346,313.7346,313.5874,313.5972,811.0
2023-11-20 13:35:00,319.51,319.55,319.42,319.43,1913.0,313.6954,313.7346,313.607,313.6168,1913.0
2023-11-20 13:40:00,319.3,319.44,319.26,319.44,724.0,313.4892,313.6266,313.4499,313.6266,724.0
2023-11-20 13:45:00,319.51,319.54,319.38,319.54,2543.0,313.6954,313.7248,313.5677,313.7248,2543.0
2023-11-20 13:50:00,319.65,319.67,319.45,319.5,3573.0,313.8328,313.8524,313.6364,313.6855,3573.0
2023-11-20 13:55:00,319.55,319.68,319.54,319.68,300.0,313.7346,313.8623,313.7248,313.8623,300.0
2023-11-20 14:00:00,319.5,319.56,319.49,319.56,700.0,313.6855,313.7444,313.6757,313.7444,700.0
2023-11-20 14:05:00,319.64,319.65,319.64,319.65,200.0,313.823,313.8328,313.823,313.8328,200.0
2023-11-20 14:10:00,319.61,319.61,319.44,319.44,900.0,313.7935,313.7935,313.6266,313.6266,900.0
2023-11-20 14:15:00,319.43,319.51,319.42,319.51,800.0,313.6168,313.6954,313.607,313.6954,800.0
2023-11-20 14:20:00,319.62,319.68,319.62,319.68,1000.0,313.8034,313.8623,313.8034,313.8623,1000.0
2023-11-20 14:25:00,319.71,319.71,319.58,319.64,400.0,313.8917,313.8917,313.7641,313.823,400.0
2023-11-20 14:30:00,319.62,319.7,319.32,319.32,3613.0,313.8034,313.8819,313.5088,313.5088,3613.0
2023-11-20 14:35:00,319.28,319.57,319.26,319.57,981.0,313.4695,313.7543,313.4499,313.7543,981.0
2023-11-20 14:40:00,319.47,319.72,319.47,319.71,728.0,313.6561,313.9015,313.6561,313.8917,728.0
2023-11-20 14:45:00,319.61,319.7,319.49,319.7,1308.0,313.7935,313.8819,313.6757,313.8819,1308.0
2023-11-20 14:50:00,319.4,319.48,319.34,319.38,1164.0,313.5874,313.6659,313.5285,313.5677,1164.0
2023-11-20 14:55:00,319.46,319.53,319.25,319.37,1866.0,313.6463,313.715,313.4401,313.5579,1866.0
2023-11-20 15:00:00,319.38,319.54,319.38,319.54,1215.0,313.5677,313.7248,313.5677,313.7248,1215.0
2023-11-20 15:05:00,319.56,319.76,319.55,319.76,2185.0,313.7444,313.9408,313.7346,313.9408,2185.0
2023-11-20 15:10:00,319.86,320.06,319.84,320.06,1060.0,314.039,314.2353,314.0194,314.2353,1060.0
2023-11-20 15:15:00,319.91,319.91,319.71,319.87,1055.0,314.0881,314.0881,313.8917,314.0488,1055.0
2023-11-20 15:20:00,319.8,319.81,319.45,319.45,1759.0,313.9801,313.9899,313.6364,313.6364,1759.0
2023-11-20 15:25:00,319.66,319.88,319.66,319.88,1400.0,313.8426,314.0586,313.8426,314.0586,1400.0
2023-11-20 15:30:00,319.89,319.92,319.66,319.89,3297.0,314.0684,314.0979,313.8426,314.0684,3297.0
2023-11-20 15:35:00,319.85,319.93,319.8,319.92,1866.0,314.0292,314.1077,313.9801,314.0979,1866.0
2023-11-20 15:40:00,319.94,320.13,319.83,319.9,2891.0,314.1175,314.3041,314.0095,314.0783,2891.0
2023-11-20 15:45:00,319.86,319.86,319.72,319.75,1410.0,314.039,314.039,313.9015,313.931,1410.0
2023-11-20 15:50:00,319.64,319.82,319.47,319.62,6565.0,313.823,313.9997,313.6561,313.8034,6565.0
2023-11-20 15:55:00,319.68,319.74,319.37,319.43,26855.0,313.8623,313.9212,313.5579,313.6168,26855.0
2023-11-21 09:30:00,320.09,320.09,319.08,319.66,7005.0,314.2648,314.2648,313.2732,313.8426,7005.0
2023-11-21 09:35:00,319.46,319.87,319.28,319.28,2154.0,313.6463,314.0488,313.4695,313.4695,2154.0
2023-11-21 09:40:00,319.14,319.22,318.9,319.01,1600.0,313.3321,313.4106,313.0965,313.2045,1600.0
2023-11-21 09:45:00,318.5,319.15,318.49,318.99,1200.0,312.7037,313.3419,312.6939,313.1848,1200.0
2023-11-21 09:50:00,318.76,319.26,318.72,318.74,3823.0,312.959,313.4499,312.9197,312.9394,3823.0
2023-11-21 09:55:00,318.64,319.08,318.49,319.0,800.0,312.8412,313.2732,312.6939,313.1946,800.0
2023-11-21 10:00:00,318.67,319.02,318.35,319.02,1707.0,312.8706,313.2143,312.5565,313.2143,1707.0
2023-11-21 10:05:00,318.74,318.95,318.64,318.93,2432.0,312.9394,313.1455,312.8412,313.1259,2432.0
2023-11-21 10:10:00,319.12,319.29,319.02,319.06,3025.0,313.3125,313.4794,313.2143,313.2535,3025.0
2023-11-21 10:15:00,318.93,319.6,318.92,319.45,3731.0,313.1259,313.7837,313.1161,313.6364,3731.0
2023-11-21 10:20:00,319.45,319.62,319.45,319.59,1215.0,313.6364,313.8034,313.6364,313.7739,1215.0
2023-11-21 10:25:00,319.94,319.94,319.37,319.38,1656.0,314.1175,314.1175,313.5579,313.5677,1656.0
2023-11-21 10:30:00,319.25,319.53,319.25,319.5,650.0,313.4401,313.715,313.4401,313.6855,650.0
2023-11-21 10:35:00,319.51,319.51,319.51,319.51,100.0,313.6954,313.6954,313.6954,313.6954,100.0
2023-11-21 10:40:00,319.42,319.67,319.42,319.67,206.0,313.607,313.8524,313.607,313.8524,206.0
2023-11-21 10:45:00,319.79,320.2,319.79,319.92,1100.0,313.9703,314.3728,313.9703,314.0979,1100.0
2023-11-21 10:50:00,320.08,320.26,319.76,320.26,500.0,314.255,314.4317,313.9408,314.4317,500.0
2023-11-21 10:55:00,319.97,320.32,319.96,320.28,900.0,314.147,314.4906,314.1372,314.4513,900.0
2023-11-21 11:00:00,320.41,320.48,320.41,320.41,600.0,314.579,314.6477,314.579,314.579,600.0
2023-11-21 11:05:00,320.51,320.52,320.32,320.4,732.0,314.6772,314.687,314.4906,314.5692,732.0
2023-11-21 11:10:00,320.4,320.57,319.98,319.98,1645.0,314.5692,314.7361,314.1568,314.1568,1645.0
2023-11-21 11:15:00,320.12,320.23,320.03,320.19,506.0,314.2943,314.4023,314.2059,314.363,506.0
2023-11-21 11:20:00,320.06,320.06,319.97,320.02,800.0,314.2353,314.2353,314.147,314.1961,800.0
2023-11-21 11:25:00,320.11,320.25,320.11,320.25,1045.0,314.2844,314.4219,314.2844,314.4219,1045.0
2023-11-21 11:30:00,320.35,320.38,320.13,320.13,562.0,314.5201,314.5495,314.3041,314.3041,562.0
2023-11-21 11:35:00,319.95,320.14,319.82,319.89,4576.0,314.1273,314.3139,313.9997,314.0684,4576.0
2023-11-21 11:40:00,319.93,319.94,319.64,319.64,455.0,314.1077,314.1175,313.823,313.823,455.0
2023-11-21 11:45:00,319.74,319.8,319.73,319.79,678.0,313.9212,313.9801,313.9114,313.9703,678.0
2023-11-21 11:50:00,320.09,320.09,319.9,319.9,600.0,314.2648,314.2648,314.0783,314.0783,600.0
2023-11-21 11:55:00,319.92,320.0,319.32,319.34,6277.0,314.0979,314.1764,313.5088,313.5285,6277.0
2023-11-21 12:00:00,319.67,320.07,319.66,319.98,900.0,313.8524,314.2452,313.8426,314.1568,900.0
2023-11-21 12:05:00,319.63,320.06,319.63,320.06,600.0,313.8132,314.2353,313.8132,314.2353,600.0
2023-11-21 12:10:00,320.2,320.26,320.19,320.25,855.0,314.3728,314.4317,314.363,314.4219,855.0
2023-11-21 12:15:00,320.23,320.23,320.22,320.22,200.0,314.4023,314.4023,314.3924,314.3924,200.0
2023-11-21 12:20:00,320.29,320.44,320.09,320.44,1704.0,314.4612,314.6084,314.2648,314.6084,1704.0
2023-11-21 12:25:00,320.54,320.54,320.41,320.5,884.0,314.7066,314.7066,314.579,314.6673,884.0
2023-11-21 12:30:00,320.5,320.5,320.25,320.34,508.0,314.6673,314.6673,314.4219,314.5103,508.0
2023-11-21 12:35:00,320.41,320.41,320.41,320.41,100.0,314.579,314.579,314.579,314.579,100.0
2023-11-21 12:40:00,320.4,320.43,320.34,320.41,436.0,314.5692,314.5986,314.5103,314.579,436.0
2023-11-21 12:45:00,320.46,320.56,320.46,320.56,622.0,314.6281,314.7262,314.6281,314.7262,622.0
2023-11-21 12:50:00,320.59,320.6,320.56,320.56,214.0,314.7557,314.7655,314.7262,314.7262,214.0
2023-11-21 12:55:00,320.44,320.71,320.44,320.62,1762.0,314.6084,314.8735,314.6084,314.7852,1762.0
2023-11-21 13:00:00,320.77,320.77,320.44,320.58,548.0,314.9324,314.9324,314.6084,314.7459,548.0
2023-11-21 13:05:00,320.6,320.6,320.59,320.6,100.0,314.7655,314.7655,314.7557,314.7655,100.0
2023-11-21 13:10:00,320.58,320.66,320.46,320.46,538.0,314.7459,314.8244,314.6281,314.6281,538.0
2023-11-21 13:15:00,320.61,320.64,320.61,320.64,300.0,314.7753,314.8048,314.7753,314.8048,300.0
2023-11-21 13:20:00,320.63,320.71,320.28,320.37,2507.0,314.795,314.8735,314.4513,314.5397,2507.0
2023-11-21 13:25:00,320.3,320.34,320.3,320.34,1058.0,314.471,314.5103,314.471,314.5103,1058.0
2023-11-21 13:30:00,320.24,320.24,320.23,320.24,100.0,314.4121,314.4121,314.4023,314.4121,100.0
2023-11-21 13:35:00,320.26,320.26,320.13,320.21,1254.0,314.4317,314.4317,314.3041,314.3826,1254.0
2023-11-21 13:40:00,320.37,320.37,320.37,320.37,100.0,314.5397,314.5397,314.5397,314.5397,100.0
2023-11-21 13:45:00,320.36,320.36,320.35,320.36,913.0,314.5299,314.5299,314.5201,314.5299,913.0
2023-11-21 13:50:00,320.45,320.52,320.38,320.52,2890.0,314.6183,314.687,314.5495,314.687,2890.0
2023-11-21 13:55:00,320.48,320.62,320.42,320.62,616.0,314.6477,314.7852,314.5888,314.7852,616.0
2023-11-21 14:00:00,320.27,320.34,320.18,320.34,745.0,314.4415,314.5103,314.3532,314.5103,745.0
2023-11-21 14:05:00,320.42,320.46,320.32,320.32,400.0,314.5888,314.6281,314.4906,314.4906,400.0
2023-11-21 14:10:00,320.37,320.41,320.37,320.41,550.0,314.5397,314.579,314.5397,314.579,550.0
2023-11-21 14:15:00,320.06,320.15,319.9,319.9,930.0,314.2353,314.3237,314.0783,314.0783,930.0
2023-11-21 14:20:00,320.03,320.15,320.03,320.14,600.0,314.2059,314.3237,314.2059,314.3139,600.0
2023-11-21 14:25:00,319.94,320.11,319.94,320.11,1645.0,314.1175,314.2844,314.1175,314.2844,1645.0
2023-11-21 14:30:00,320.13,320.51,320.13,320.43,1200.0,314.3041,314.6772,314.3041,314.5986,1200.0
2023-11-21 14:35:00,320.31,320.31,320.31,320.31,200.0,314.4808,314.4808,314.4808,314.4808,200.0
2023-11-21 14:40:00,320.42,320.42,320.41,320.41,400.0,314.5888,314.5888,314.579,314.579,400.0
2023-11-21 14:45:00,320.43,320.65,320.43,320.65,652.0,314.5986,314.8146,314.5986,314.8146,652.0
2023-11-21 14:50:00,320.62,320.62,320.31,320.61,1250.0,314.7852,314.7852,314.4808,314.7753,1250.0
2023-11-21 14:55:00,320.6,320.86,320.53,320.7,2909.0,314.7655,315.0208,314.6968,314.8637,2909.0
2023-11-21 15:00:00,320.69,320.7,320.47,320.7,967.0,314.8539,314.8637,314.6379,314.8637,967.0
2023-11-21 15:05:00,320.49,320.49,320.48,320.49,118.0,314.6575,314.6575,314.6477,314.6575,118.0
2023-11-21 15:10:00,320.55,320.57,320.4,320.4,1068.0,314.7164,314.7361,314.5692,314.5692,1068.0
2023-11-21 15:15:00,320.41,320.43,320.39,320.43,300.0,314.579,314.5986,314.5593,314.5986,300.0
2023-11-21 15:20:00,320.28,320.28,320.28,320.28,100.0,314.4513,314.4513,314.4513,314.4513,100.0
2023-11-21 15:25:00,320.29,320.5,320.17,320.47,1308.0,314.4612,314.6673,314.3433,314.6379,1308.0
2023-11-21 15:30:00,320.44,320.45,319.74,320.1,18685.0,314.6084,314.6183,313.9212,314.2746,18685.0
2023-11-21 15:35:00,319.95,320.01,319.8,319.93,1636.0,314.1273,314.1863,313.9801,314.1077,1636.0
2023-11-21 15:40:00,320.07,320.07,319.97,319.99,800.0,314.2452,314.2452,314.147,314.1666,800.0
2023-11-21 15:45:00,319.99,319.99,319.64,319.83,3015.0,314.1666,314.1666,313.823,314.0095,3015.0
2023-11-21 15:50:00,319.87,320.01,319.76,320.0,7417.0,314.0488,314.1863,313.9408,314.1764,7417.0
2023-11-21 15:55:00,319.93,320.14,319.64,319.85,20168.0,314.1077,314.3139,313.823,314.0292,20168.0
2023-11-22 09:30:00,321.76,322.53,320.14,321.49,14538.0,315.9044,316.6604,314.3139,315.6393,14538.0
2023-11-22 09:35:00,321.5,321.57,321.5,321.53,800.0,315.6491,315.7179,315.6491,315.6786,800.0
2023-11-22 09:40:00,321.59,321.59,320.04,320.54,400.0,315.7375,315.7375,314.2157,314.7066,400.0
2023-11-22 09:45:00,320.4,320.4,320.26,320.27,600.0,314.5692,314.5692,314.4317,314.4415,600.0
2023-11-22 09:50:00,320.31,320.64,319.79,320.12,3488.0,314.4808,314.8048,313.9703,314.2943,3488.0
2023-11-22 09:55:00,320.15,320.82,320.15,320.75,1790.0,314.3237,314.9815,314.3237,314.9128,1790.0
2023-11-22 10:00:00,320.74,320.74,320.22,320.22,2262.0,314.903,314.903,314.3924,314.3924,2262.0
2023-11-22 10:05:00,320.12,320.43,320.12,320.43,1210.0,314.2943,314.5986,314.2943,314.5986,1210.0
2023-11-22 10:10:00,320.51,320.54,320.24,320.24,500.0,314.6772,314.7066,314.4121,314.4121,500.0
2023-11-22 10:15:00,320.31,320.49,320.1,320.49,3140.0,314.4808,314.6575,314.2746,314.6575,3140.0
2023-11-22 10:20:00,320.49,320.63,320.33,320.35,3000.0,314.6575,314.795,314.5004,314.5201,3000.0
2023-11-22 10:25:00,320.33,320.84,320.2,320.78,3668.0,314.5004,315.0012,314.3728,314.9422,3668.0
2023-11-22 10:30:00,320.82,320.96,320.56,320.56,1125.0,314.9815,315.119,314.7262,314.7262,1125.0
2023-11-22 10:35:00,320.72,320.78,320.66,320.78,400.0,314.8833,314.9422,314.8244,314.9422,400.0
2023-11-22 10:40:00,320.74,320.74,320.6,320.61,264.0,314.903,314.903,314.7655,314.7753,264.0
2023-11-22 10:45:00,320.9,321.03,320.81,320.91,3754.0,315.0601,315.1877,314.9717,315.0699,3754.0
2023-11-22 10:50:00,320.9,321.0,320.72,320.87,800.0,315.0601,315.1582,314.8833,315.0306,800.0
2023-11-22 10:55:00,320.64,320.69,320.63,320.63,300.0,314.8048,314.8539,314.795,314.795,300.0
2023-11-22 11:00:00,320.95,320.95,320.6,320.6,1500.0,315.1092,315.1092,314.7655,314.7655,1500.0
2023-11-22 11:05:00,320.6,320.82,320.59,320.81,1045.0,314.7655,314.9815,314.7557,314.9717,1045.0
2023-11-22 11:10:00,320.73,320.78,320.73,320.78,225.0,314.8932,314.9422,314.8932,314.9422,225.0
2023-11-22 11:15:00,320.76,320.76,320.43,320.54,1690.0,314.9226,314.9226,314.5986,314.7066,1690.0
2023-11-22 11:20:00,320.34,320.65,320.28,320.54,1910.0,314.5103,314.8146,314.4513,314.7066,1910.0
2023-11-22 11:25:00,320.44,320.6,320.44,320.6,800.0,314.6084,314.7655,314.6084,314.7655,800.0
2023-11-22 11:30:00,320.59,320.86,320.59,320.86,2443.0,314.7557,315.0208,314.7557,315.0208,2443.0
2023-11-22 11:35:00,320.73,320.74,320.58,320.58,1464.0,314.8932,314.903,314.7459,314.7459,1464.0
2023-11-22 11:40:00,320.77,320.77,320.77,320.77,125.0,314.9324,314.9324,314.9324,314.9324,125.0
2023-11-22 11:45:00,320.79,320.79,320.61,320.67,700.0,314.9521,314.9521,314.7753,314.8342,700.0
2023-11-22 11:50:00,320.79,320.88,320.79,320.85,506.0,314.9521,315.0404,314.9521,315.011,506.0
2023-11-22 11:55:00,320.95,320.97,320.76,320.76,1425.0,315.1092,315.1288,314.9226,314.9226,1425.0
2023-11-22 12:00:00,320.84,320.99,320.73,320.87,1608.0,315.0012,315.1484,314.8932,315.0306,1608.0
2023-11-22 12:05:00,320.74,320.75,320.7,320.71,460.0,314.903,314.9128,314.8637,314.8735,460.0
2023-11-22 12:10:00,320.85,320.86,320.15,320.16,2286.0,315.011,315.0208,314.3237,314.3335,2286.0
2023-11-22 12:15:00,320.12,320.35,320.04,320.21,2598.0,314.2943,314.5201,314.2157,314.3826,2598.0
2023-11-22 12:20:00,320.27,320.36,320.1,320.19,3246.0,314.4415,314.5299,314.2746,314.363,3246.0
2023-11-22 12:25:00,320.27,320.34,319.92,319.93,2808.0,314.4415,314.5103,314.0979,314.1077,2808.0
2023-11-22 12:30:00,319.89,319.89,319.68,319.79,600.0,314.0684,314.0684,313.8623,313.9703,600.0
2023-11-22 12:35:00,319.8,319.81,319.45,319.64,4945.0,313.9801,313.9899,313.6364,313.823,4945.0
2023-11-22 12:40:00,319.72,319.72,319.24,319.34,1811.0,313.9015,313.9015,313.4303,313.5285,1811.0
2023-11-22 12:45:00,319.3,319.64,319.07,319.64,2722.0,313.4892,313.823,313.2634,313.823,2722.0
2023-11-22 12:50:00,319.8,319.8,319.59,319.59,1343.0,313.9801,313.9801,313.7739,313.7739,1343.0
2023-11-22 12:55:00,319.95,319.95,319.85,319.95,600.0,314.1273,314.1273,314.0292,314.1273,600.0
2023-11-22 13:00:00,319.86,319.97,319.65,319.65,1426.0,314.039,314.147,313.8328,313.8328,1426.0
2023-11-22 13:05:00,319.63,319.82,319.62,319.69,1085.0,313.8132,313.9997,313.8034,313.8721,1085.0
2023-11-22 13:10:00,319.68,320.11,319.6,319.88,13201.0,313.8623,314.2844,313.7837,314.0586,13201.0
2023-11-22 13:15:00,319.7,319.78,319.65,319.75,500.0,313.8819,313.9604,313.8328,313.931,500.0
2023-11-22 13:20:00,319.65,319.82,319.65,319.66,500.0,313.8328,313.9997,313.8328,313.8426,500.0
2023-11-22 13:25:00,319.65,319.68,319.59,319.59,400.0,313.8328,313.8623,313.7739,313.7739,400.0
2023-11-22 13:30:00,319.67,319.67,319.47,319.48,1861.0,313.8524,313.8524,313.6561,313.6659,1861.0
2023-11-22 13:35:00,319.56,319.71,319.48,319.52,2614.0,313.7444,313.8917,313.6659,313.7052,2614.0
2023-11-22 13:40:00,319.47,319.47,319.3,319.32,1350.0,313.6561,313.6561,313.4892,313.5088,1350.0
2023-11-22 13:45:00,319.32,319.56,319.32,319.43,2529.0,313.5088,313.7444,313.5088,313.6168,2529.0
2023-11-22 13:50:00,319.4,319.56,319.29,319.3,3200.0,313.5874,313.7444,313.4794,313.4892,3200.0
2023-11-22 13:55:00,319.33,319.37,319.13,319.25,2700.0,313.5186,313.5579,313.3223,313.4401,2700.0
2023-11-22 14:00:00,319.33,319.4,319.08,319.29,2506.0,313.5186,313.5874,313.2732,313.4794,2506.0
2023-11-22 14:05:00,319.3,319.49,319.3,319.49,805.0,313.4892,313.6757,313.4892,313.6757,805.0
2023-11-22 14:10:00,319.36,319.38,319.15,319.26,6041.0,313.5481,313.5677,313.3419,313.4499,6041.0
2023-11-22 14:15:00,319.21,319.43,319.21,319.43,1303.0,313.4008,313.6168,313.4008,313.6168,1303.0
2023-11-22 14:20:00,319.38,319.46,319.34,319.34,1665.0,313.5677,313.6463,313.5285,313.5285,1665.0
2023-11-22 14:25:00,319.44,319.49,319.28,319.4,1816.0,313.6266,313.6757,313.4695,313.5874,1816.0
2023-11-22 14:30:00,319.39,319.39,319.22,319.25,1854.0,313.5775,313.5775,313.4106,313.4401,1854.0
2023-11-22 14:35:00,319.13,319.25,318.74,318.74,1221.0,313.3223,313.4401,312.9394,312.9394,1221.0
2023-11-22 14:40:00,318.75,318.97,318.75,318.97,556.0,312.9492,313.1652,312.9492,313.1652,556.0
2023-11-22 14:45:00,318.77,318.93,318.74,318.75,470.0,312.9688,313.1259,312.9394,312.9492,470.0
2023-11-22 14:50:00,318.88,319.03,318.88,319.03,1571.0,313.0768,313.2241,313.0768,313.2241,1571.0
2023-11-22 14:55:00,319.16,319.34,319.16,319.22,1120.0,313.3517,313.5285,313.3517,313.4106,1120.0
2023-11-22 15:00:00,319.15,319.32,319.04,319.25,1960.0,313.3419,313.5088,313.2339,313.4401,1960.0
2023-11-22 15:05:00,319.35,319.35,319.19,319.24,2440.0,313.5383,313.5383,313.3812,313.4303,2440.0
2023-11-22 15:10:00,319.24,319.24,319.08,319.08,462.0,313.4303,313.4303,313.2732,313.2732,462.0
2023-11-22 15:15:00,319.31,319.35,319.26,319.29,552.0,313.499,313.5383,313.4499,313.4794,552.0
2023-11-22 15:20:00,319.27,319.29,318.94,319.08,3073.0,313.4597,313.4794,313.1357,313.2732,3073.0
2023-11-22 15:25:00,319.09,319.25,319.07,319.12,1608.0,313.283,313.4401,313.2634,313.3125,1608.0
2023-11-22 15:30:00,319.25,319.34,319.25,319.34,504.0,313.4401,313.5285,313.4401,313.5285,504.0
2023-11-22 15:35:00,319.16,319.29,319.16,319.29,761.0,313.3517,313.4794,313.3517,313.4794,761.0
2023-11-22 15:40:00,319.29,319.3,319.15,319.29,2625.0,313.4794,313.4892,313.3419,313.4794,2625.0
2023-11-22 15:45:00,319.3,319.34,319.14,319.21,2929.0,313.4892,313.5285,313.3321,313.4008,2929.0
2023-11-22 15:50:00,319.27,319.34,319.14,319.32,4373.0,313.4597,313.5285,313.3321,313.5088,4373.0
2023-11-22 15:55:00,319.22,319.61,319.15,319.46,18516.0,313.4106,313.7935,313.3419,313.6463,18516.0
2023-11-24 09:30:00,320.0,320.0,319.3,319.32,5215.0,314.1764,314.1764,313.4892,313.5088,5215.0
2023-11-24 09:35:00,319.62,319.62,318.71,318.93,2531.0,313.8034,313.8034,312.9099,313.1259,2531.0
2023-11-24 09:40:00,318.79,318.79,318.0,318.0,1700.0,312.9885,312.9885,312.2128,312.2128,1700.0
2023-11-24 09:45:00,318.13,318.96,318.12,318.8,4613.0,312.3405,313.1554,312.3307,312.9983,4613.0
2023-11-24 09:50:00,318.68,318.68,318.3,318.31,1553.0,312.8805,312.8805,312.5074,312.5172,1553.0
2023-11-24 09:55:00,318.35,318.94,318.34,318.94,3879.0,312.5565,313.1357,312.5466,313.1357,3879.0
2023-11-24 10:00:00,318.95,319.33,318.95,319.17,3201.0,313.1455,313.5186,313.1455,313.3615,3201.0
2023-11-24 10:05:00,319.16,319.23,319.11,319.23,800.0,313.3517,313.4205,313.3026,313.4205,800.0
2023-11-24 10:10:00,319.22,319.22,318.9,318.94,1871.0,313.4106,313.4106,313.0965,313.1357,1871.0
2023-11-24 10:15:00,319.15,319.22,318.81,318.88,3368.0,313.3419,313.4106,313.0081,313.0768,3368.0
2023-11-24 10:20:00,318.96,319.38,318.87,319.24,3986.0,313.1554,313.5677,313.067,313.4303,3986.0
2023-11-24 10:25:00,319.36,319.37,319.24,319.28,3402.0,313.5481,313.5579,313.4303,313.4695,3402.0
2023-11-24 10:30:00,319.37,319.74,319.25,319.25,3877.0,313.5579,313.9212,313.4401,313.4401,3877.0
2023-11-24 10:35:00,319.24,319.24,319.0,319.03,1200.0,313.4303,313.4303,313.1946,313.2241,1200.0
2023-11-24 10:40:00,319.01,319.32,318.99,319.32,2278.0,313.2045,313.5088,313.1848,313.5088,2278.0
2023-11-24 10:45:00,319.35,319.75,319.35,319.75,2114.0,313.5383,313.931,313.5383,313.931,2114.0
2023-11-24 10:50:00,319.67,319.68,319.53,319.53,700.0,313.8524,313.8623,313.715,313.715,700.0
2023-11-24 10:55:00,319.71,319.71,319.5,319.54,1899.0,313.8917,313.8917,313.6855,313.7248,1899.0
2023-11-24 11:00:00,319.62,319.78,319.6,319.61,2096.0,313.8034,313.9604,313.7837,313.7935,2096.0
2023-11-24 11:05:00,319.61,319.88,319.61,319.68,3500.0,313.7935,314.0586,313.7935,313.8623,3500.0
2023-11-24 11:10:00,319.71,319.86,319.64,319.65,1459.0,313.8917,314.039,313.823,313.8328,1459.0
2023-11-24 11:15:00,319.65,319.82,319.64,319.64,1300.0,313.8328,313.9997,313.823,313.823,1300.0
2023-11-24 11:20:00,319.68,319.82,319.5,319.82,3952.0,313.8623,313.9997,313.6855,313.9997,3952.0
2023-11-24 11:25:00,319.86,320.35,319.84,320.18,3160.0,314.039,314.5201,314.0194,314.3532,3160.0
2023-11-24 11:30:00,320.11,320.11,319.74,319.92,2518.0,314.2844,314.2844,313.9212,314.0979,2518.0
2023-11-24 11:35:00,319.92,320.1,319.91,319.96,1125.0,314.0979,314.2746,314.0881,314.1372,1125.0
2023-11-24 11:40:00,319.84,320.06,319.84,320.0,1200.0,314.0194,314.2353,314.0194,314.1764,1200.0
2023-11-24 11:45:00,319.92,319.94,319.84,319.89,841.0,314.0979,314.1175,314.0194,314.0684,841.0
2023-11-24 11:50:00,319.89,320.24,319.89,320.12,1818.0,314.0684,314.4121,314.0684,314.2943,1818.0
2023-11-24 11:55:00,320.29,320.47,320.25,320.35,3278.0,314.4612,314.6379,314.4219,314.5201,3278.0
2023-11-24 12:00:00,320.36,320.37,319.81,319.81,2367.0,314.5299,314.5397,313.9899,313.9899,2367.0
2023-11-24 12:05:00,319.82,319.97,319.82,319.95,2133.0,313.9997,314.147,313.9997,314.1273,2133.0
2023-11-24 12:10:00,319.95,320.33,319.88,320.33,2141.0,314.1273,314.5004,314.0586,314.5004,2141.0
2023-11-24 12:15:00,320.16,320.2,320.12,320.15,4872.0,314.3335,314.3728,314.2943,314.3237,4872.0
2023-11-24 12:20:00,320.22,320.24,320.14,320.19,951.0,314.3924,314.4121,314.3139,314.363,951.0
2023-11-24 12:25:00,320.14,320.28,320.08,320.16,2026.0,314.3139,314.4513,314.255,314.3335,2026.0
2023-11-24 12:30:00,320.02,320.42,320.02,320.42,1811.0,314.1961,314.5888,314.1961,314.5888,1811.0
2023-11-24 12:35:00,320.24,320.24,319.87,319.88,1100.0,314.4121,314.4121,314.0488,314.0586,1100.0
2023-11-24 12:40:00,319.91,319.91,319.71,319.83,400.0,314.0881,314.0881,313.8917,314.0095,400.0
2023-11-24 12:45:00,319.79,319.83,319.62,319.78,1682.0,313.9703,314.0095,313.8034,313.9604,1682.0
2023-11-24 12:50:00,319.78,320.22,319.73,320.22,4322.0,313.9604,314.3924,313.9114,314.3924,4322.0
2023-11-24 12:55:00,320.13,320.74,320.07,320.74,11877.0,314.3041,314.903,314.2452,314.903,11877.0
2023-11-27 09:30:00,320.89,321.11,320.24,320.24,3933.0,315.0502,315.2662,314.4121,314.4121,3933.0
2023-11-27 09:35:00,320.43,320.55,320.27,320.55,500.0,314.5986,314.7164,314.4415,314.7164,500.0
2023-11-27 09:40:00,320.03,320.56,319.84,320.55,1660.0,314.2059,314.7262,314.0194,314.7164,1660.0
2023-11-27 09:45:00,320.71,320.71,319.53,319.54,1307.0,314.8735,314.8735,313.715,313.7248,1307.0
2023-11-27 09:50:00,319.71,319.71,319.32,319.32,824.0,313.8917,313.8917,313.5088,313.5088,824.0
2023-11-27 09:55:00,319.53,319.81,319.3,319.6,1653.0,313.715,313.9899,313.4892,313.7837,1653.0
2023-11-27 10:00:00,319.6,319.9,319.42,319.83,3283.0,313.7837,314.0783,313.607,314.0095,3283.0
2023-11-27 10:05:00,319.84,320.02,319.58,319.73,2566.0,314.0194,314.1961,313.7641,313.9114,2566.0
2023-11-27 10:10:00,319.7,319.73,319.46,319.7,3391.0,313.8819,313.9114,313.6463,313.8819,3391.0
2023-11-27 10:15:00,319.36,319.38,319.17,319.38,2025.0,313.5481,313.5677,313.3615,313.5677,2025.0
2023-11-27 10:20:00,319.31,319.31,318.58,318.9,1800.0,313.499,313.499,312.7823,313.0965,1800.0
2023-11-27 10:25:00,318.86,319.56,318.85,319.56,3135.0,313.0572,313.7444,313.0474,313.7444,3135.0
2023-11-27 10:30:00,319.76,320.07,319.19,319.5,11114.0,313.9408,314.2452,313.3812,313.6855,11114.0
2023-11-27 10:35:00,319.37,319.46,319.12,319.33,2623.0,313.5579,313.6463,313.3125,313.5186,2623.0
2023-11-27 10:40:00,319.38,319.53,319.25,319.51,2195.0,313.5677,313.715,313.4401,313.6954,2195.0
2023-11-27 10:45:00,319.58,319.87,319.58,319.71,2034.0,313.7641,314.0488,313.7641,313.8917,2034.0
2023-11-27 10:50:00,319.77,320.08,319.41,320.08,4676.0,313.9506,314.255,313.5972,314.255,4676.0
2023-11-27 10:55:00,320.1,320.19,320.1,320.17,1100.0,314.2746,314.363,314.2746,314.3433,1100.0
2023-11-27 11:00:00,320.24,320.24,320.02,320.02,717.0,314.4121,314.4121,314.1961,314.1961,717.0
2023-11-27 11:05:00,319.85,320.0,319.85,320.0,800.0,314.0292,314.1764,314.0292,314.1764,800.0
2023-11-27 11:10:00,320.06,320.21,320.05,320.2,735.0,314.2353,314.3826,314.2255,314.3728,735.0
2023-11-27 11:15:00,320.19,320.48,320.19,320.32,2891.0,314.363,314.6477,314.363,314.4906,2891.0
2023-11-27 11:20:00,320.36,320.44,319.95,319.95,1306.0,314.5299,314.6084,314.1273,314.1273,1306.0
2023-11-27 11:25:00,319.98,320.37,319.97,320.37,688.0,314.1568,314.5397,314.147,314.5397,688.0
2023-11-27 11:30:00,320.24,320.24,320.01,320.02,1024.0,314.4121,314.4121,314.1863,314.1961,1024.0
2023-11-27 11:35:00,320.15,320.35,320.09,320.25,1912.0,314.3237,314.5201,314.2648,314.4219,1912.0
2023-11-27 11:40:00,319.99,320.08,319.98,320.08,300.0,314.1666,314.255,314.1568,314.255,300.0
2023-11-27 11:45:00,320.03,320.05,319.83,319.92,700.0,314.2059,314.2255,314.0095,314.0979,700.0
2023-11-27 11:50:00,319.89,320.2,319.89,320.14,2146.0,314.0684,314.3728,314.0684,314.3139,2146.0
2023-11-27 11:55:00,320.37,320.37,320.15,320.24,1500.0,314.5397,314.5397,314.3237,314.4121,1500.0
2023-11-27 12:00:00,320.34,320.35,320.25,320.34,600.0,314.5103,314.5201,314.4219,314.5103,600.0
2023-11-27 12:05:00,320.37,320.43,320.26,320.37,2521.0,314.5397,314.5986,314.4317,314.5397,2521.0
2023-11-27 12:10:00,320.35,320.4,320.2,320.31,3691.0,314.5201,314.5692,314.3728,314.4808,3691.0
2023-11-27 12:15:00,320.33,320.41,320.33,320.36,1607.0,314.5004,314.579,314.5004,314.5299,1607.0
2023-11-27 12:20:00,320.4,320.4,320.21,320.34,1200.0,314.5692,314.5692,314.3826,314.5103,1200.0
2023-11-27 12:25:00,320.33,320.33,320.09,320.32,2280.0,314.5004,314.5004,314.2648,314.4906,2280.0
2023-11-27 12:30:00,320.37,320.44,320.3,320.35,1400.0,314.5397,314.6084,314.471,314.5201,1400.0
2023-11-27 12:35:00,320.35,320.35,320.13,320.13,703.0,314.5201,314.5201,314.3041,314.3041,703.0
2023-11-27 12:40:00,320.17,320.36,320.04,320.34,1635.0,314.3433,314.5299,314.2157,314.5103,1635.0
2023-11-27 12:45:00,320.3,320.35,320.18,320.33,911.0,314.471,314.5201,314.3532,314.5004,911.0
2023-11-27 12:50:00,320.38,320.43,320.35,320.36,600.0,314.5495,314.5986,314.5201,314.5299,600.0
2023-11-27 12:55:00,320.28,320.31,320.18,320.31,1111.0,314.4513,314.4808,314.3532,314.4808,1111.0
2023-11-27 13:00:00,320.22,320.31,320.11,320.26,1919.0,314.3924,314.4808,314.2844,314.4317,1919.0
2023-11-27 13:05:00,320.26,320.26,320.18,320.26,1624.0,314.4317,314.4317,314.3532,314.4317,1624.0
2023-11-27 13:10:00,320.29,320.54,320.2,320.32,3665.0,314.4612,314.7066,314.3728,314.4906,3665.0
2023-11-27 13:15:00,320.39,320.42,320.32,320.39,959.0,314.5593,314.5888,314.4906,314.5593,959.0
2023-11-27 13:20:00,320.37,320.41,320.33,320.33,911.0,314.5397,314.579,314.5004,314.5004,911.0
2023-11-27 13:25:00,320.35,320.4,320.28,320.4,1918.0,314.5201,314.5692,314.4513,314.5692,1918.0
2023-11-27 13:30:00,320.45,320.68,320.44,320.5,1506.0,314.6183,314.8441,314.6084,314.6673,1506.0
2023-11-27 13:35:00,320.59,320.59,320.54,320.54,400.0,314.7557,314.7557,314.7066,314.7066,400.0
2023-11-27 13:40:00,320.55,320.67,320.52,320.67,700.0,314.7164,314.8342,314.687,314.8342,700.0
2023-11-27 13:45:00,320.66,320.89,320.66,320.79,800.0,314.8244,315.0502,314.8244,314.9521,800.0
2023-11-27 13:50:00,320.65,320.76,320.53,320.53,1024.0,314.8146,314.9226,314.6968,314.6968,1024.0
2023-11-27 13:55:00,320.55,320.63,320.54,320.55,620.0,314.7164,314.795,314.7066,314.7164,620.0
2023-11-27 14:00:00,320.48,320.55,320.42,320.53,1289.0,314.6477,314.7164,314.5888,314.6968,1289.0
2023-11-27 14:05:00,320.49,320.49,320.39,320.39,360.0,314.6575,314.6575,314.5593,314.5593,360.0
2023-11-27 14:10:00,320.36,320.55,320.36,320.55,1909.0,314.5299,314.7164,314.5299,314.7164,1909.0
2023-11-27 14:15:00,320.42,320.43,320.39,320.42,700.0,314.5888,314.5986,314.5593,314.5888,700.0
2023-11-27 14:20:00,320.41,320.41,320.16,320.18,1703.0,314.579,314.579,314.3335,314.3532,1703.0
2023-11-27 14:25:00,320.21,320.38,320.21,320.38,421.0,314.3826,314.5495,314.3826,314.5495,421.0
2023-11-27 14:30:00,320.4,320.4,320.26,320.26,656.0,314.5692,314.5692,314.4317,314.4317,656.0
2023-11-27 14:35:00,320.32,320.42,320.3,320.3,688.0,314.4906,314.5888,314.471,314.471,688.0
2023-11-27 14:40:00,320.2,320.33,319.96,320.03,8359.0,314.3728,314.5004,314.1372,314.2059,8359.0
2023-11-27 14:45:00,320.0,320.0,319.79,319.85,901.0,314.1764,314.1764,313.9703,314.0292,901.0
2023-11-27 14:50:00,319.86,319.94,319.84,319.94,719.0,314.039,314.1175,314.0194,314.1175,719.0
2023-11-27 14:55:00,319.95,320.17,319.92,320.14,2215.0,314.1273,314.3433,314.0979,314.3139,2215.0
2023-11-27 15:00:00,320.29,320.29,320.13,320.21,1300.0,314.4612,314.4612,314.3041,314.3826,1300.0
2023-11-27 15:05:00,320.21,320.39,320.19,320.39,3423.0,314.3826,314.5593,314.363,314.5593,3423.0
2023-11-27 15:10:00,320.28,320.29,320.17,320.2,1105.0,314.4513,314.4612,314.3433,314.3728,1105.0
2023-11-27 15:15:00,320.16,320.26,320.09,320.23,9139.0,314.3335,314.4317,314.2648,314.4023,9139.0
2023-11-27 15:20:00,320.2,320.45,320.2,320.35,1611.0,314.3728,314.6183,314.3728,314.5201,1611.0
2023-11-27 15:25:00,320.53,320.54,320.42,320.5,600.0,314.6968,314.7066,314.5888,314.6673,600.0
2023-11-27 15:30:00,320.54,320.79,320.54,320.58,2771.0,314.7066,314.9521,314.7066,314.7459,2771.0
2023-11-27 15:35:00,320.73,320.97,320.73,320.74,1615.0,314.8932,315.1288,314.8932,314.903,1615.0
2023-11-27 15:40:00,320.82,320.85,320.68,320.84,2250.0,314.9815,315.011,314.8441,315.0012,2250.0
2023-11-27 15:45:00,320.79,320.79,320.09,320.09,3599.0,314.9521,314.9521,314.2648,314.2648,3599.0
2023-11-27 15:50:00,320.17,320.5,320.06,320.06,7391.0,314.3433,314.6673,314.2353,314.2353,7391.0
2023-11-27 15:55:00,320.05,320.76,319.93,320.73,52403.0,314.2255,314.9226,314.1077,314.8932,52403.0
2023-11-28 09:30:00,321.02,321.02,320.12,320.51,7273.0,315.1779,315.1779,314.2943,314.6772,7273.0
2023-11-28 09:35:00,320.27,320.28,319.52,319.88,854.0,314.4415,314.4513,313.7052,314.0586,854.0
2023-11-28 09:40:00,320.42,320.71,320.12,320.12,33334.0,314.5888,314.8735,314.2943,314.2943,33334.0
2023-11-28 09:45:00,320.18,320.23,319.91,320.22,2323.0,314.3532,314.4023,314.0881,314.3924,2323.0
2023-11-28 09:50:00,320.25,320.37,320.08,320.11,999.0,314.4219,314.5397,314.255,314.2844,999.0
2023-11-28 09:55:00,320.37,320.79,320.37,320.79,3572.0,314.5397,314.9521,314.5397,314.9521,3572.0
2023-11-28 10:00:00,320.92,321.04,320.75,320.85,5122.0,315.0797,315.1975,314.9128,315.011,5122.0
2023-11-28 10:05:00,320.73,320.77,320.29,320.29,5316.0,314.8932,314.9324,314.4612,314.4612,5316.0
2023-11-28 10:10:00,320.46,320.75,320.3,320.41,4776.0,314.6281,314.9128,314.471,314.579,4776.0
2023-11-28 10:15:00,320.41,320.56,320.11,320.56,5604.0,314.579,314.7262,314.2844,314.7262,5604.0
2023-11-28 10:20:00,320.48,320.71,320.48,320.52,3842.0,314.6477,314.8735,314.6477,314.687,3842.0
2023-11-28 10:25:00,320.65,320.99,320.6,320.75,4714.0,314.8146,315.1484,314.7655,314.9128,4714.0
2023-11-28 10:30:00,320.64,320.88,320.56,320.6,6440.0,314.8048,315.0404,314.7262,314.7655,6440.0
2023-11-28 10:35:00,320.74,320.99,320.56,320.79,7215.0,314.903,315.1484,314.7262,314.9521,7215.0
2023-11-28 10:40:00,321.21,321.41,321.18,321.38,3246.0,315.3644,315.5608,315.335,315.5313,3246.0
2023-11-28 10:45:00,321.38,321.42,321.23,321.23,2098.0,315.5313,315.5706,315.3841,315.3841,2098.0
2023-11-28 10:50:00,321.05,321.11,320.98,321.0,2216.0,315.2073,315.2662,315.1386,315.1582,2216.0
2023-11-28 10:55:00,320.94,321.18,320.76,321.18,5629.0,315.0993,315.335,314.9226,315.335,5629.0
2023-11-28 11:00:00,321.05,321.33,321.04,321.15,2804.0,315.2073,315.4822,315.1975,315.3055,2804.0
2023-11-28 11:05:00,321.2,321.2,320.87,320.99,2527.0,315.3546,315.3546,315.0306,315.1484,2527.0
2023-11-28 11:10:00,320.89,320.89,320.66,320.86,1501.0,315.0502,315.0502,314.8244,315.0208,1501.0
2023-11-28 11:15:00,320.99,321.13,320.98,321.07,979.0,315.1484,315.2859,315.1386,315.227,979.0
2023-11-28 11:20:00,321.13,321.14,320.84,320.99,2806.0,315.2859,315.2957,315.0012,315.1484,2806.0
2023-11-28 11:25:00,320.88,320.88,320.59,320.67,902.0,315.0404,315.0404,314.7557,314.8342,902.0
2023-11-28 11:30:00,320.65,320.83,320.63,320.78,1200.0,314.8146,314.9913,314.795,314.9422,1200.0
2023-11-28 11:35:00,320.8,320.9,320.67,320.7,1265.0,314.9619,315.0601,314.8342,314.8637,1265.0
2023-11-28 11:40:00,320.69,320.69,320.49,320.49,500.0,314.8539,314.8539,314.6575,314.6575,500.0
2023-11-28 11:45:00,320.51,320.52,320.41,320.41,679.0,314.6772,314.687,314.579,314.579,679.0
2023-11-28 11:50:00,320.41,320.62,320.41,320.62,1098.0,314.579,314.7852,314.579,314.7852,1098.0
2023-11-28 11:55:00,320.55,320.55,320.33,320.33,784.0,314.7164,314.7164,314.5004,314.5004,784.0
2023-11-28 12:00:00,320.3,320.32,319.94,319.94,600.0,314.471,314.4906,314.1175,314.1175,600.0
2023-11-28 12:05:00,319.91,319.91,319.5,319.53,1867.0,314.0881,314.0881,313.6855,313.715,1867.0
2023-11-28 12:10:00,319.52,319.62,319.51,319.62,700.0,313.7052,313.8034,313.6954,313.8034,700.0
2023-11-28 12:15:00,319.55,319.62,319.46,319.46,1445.0,313.7346,313.8034,313.6463,313.6463,1445.0
2023-11-28 12:20:00,319.16,319.23,319.11,319.23,504.0,313.3517,313.4205,313.3026,313.4205,504.0
2023-11-28 12:25:00,319.19,319.29,319.06,319.06,1705.0,313.3812,313.4794,313.2535,313.2535,1705.0
2023-11-28 12:30:00,319.07,319.07,318.79,318.98,820.0,313.2634,313.2634,312.9885,313.175,820.0
2023-11-28 12:35:00,318.88,318.96,318.71,318.73,1100.0,313.0768,313.1554,312.9099,312.9296,1100.0
2023-11-28 12:40:00,318.79,319.08,318.79,318.91,3412.0,312.9885,313.2732,312.9885,313.1063,3412.0
2023-11-28 12:45:00,318.81,318.98,318.79,318.98,410.0,313.0081,313.175,312.9885,313.175,410.0
2023-11-28 12:50:00,318.98,318.98,318.74,318.75,700.0,313.175,313.175,312.9394,312.9492,700.0
2023-11-28 12:55:00,318.49,318.67,318.49,318.67,800.0,312.6939,312.8706,312.6939,312.8706,800.0
2023-11-28 13:00:00,318.56,318.56,318.08,318.15,1382.0,312.7626,312.7626,312.2914,312.3601,1382.0
2023-11-28 13:05:00,318.18,318.44,318.1,318.22,3700.0,312.3896,312.6448,312.311,312.4288,3700.0
2023-11-28 13:10:00,318.19,318.19,317.95,318.02,1682.0,312.3994,312.3994,312.1637,312.2325,1682.0
2023-11-28 13:15:00,318.15,318.15,317.8,318.03,3693.0,312.3601,312.3601,312.0165,312.2423,3693.0
2023-11-28 13:20:00,317.88,318.05,317.87,317.9,1768.0,312.095,312.2619,312.0852,312.1147,1768.0
2023-11-28 13:25:00,317.96,318.31,317.95,318.31,2674.0,312.1736,312.5172,312.1637,312.5172,2674.0
2023-11-28 13:30:00,318.34,318.34,318.04,318.04,1893.0,312.5466,312.5466,312.2521,312.2521,1893.0
2023-11-28 13:35:00,318.13,318.17,317.98,318.0,1638.0,312.3405,312.3797,312.1932,312.2128,1638.0
2023-11-28 13:40:00,318.0,318.23,317.92,318.23,2034.0,312.2128,312.4387,312.1343,312.4387,2034.0
2023-11-28 13:45:00,318.24,318.37,318.18,318.18,1300.0,312.4485,312.5761,312.3896,312.3896,1300.0
2023-11-28 13:50:00,318.27,318.36,318.18,318.22,1218.0,312.4779,312.5663,312.3896,312.4288,1218.0
2023-11-28 13:55:00,318.24,318.34,318.09,318.09,2477.0,312.4485,312.5466,312.3012,312.3012,2477.0
2023-11-28 14:00:00,317.99,318.05,317.91,317.91,4216.0,312.203,312.2619,312.1245,312.1245,4216.0
2023-11-28 14:05:00,317.99,318.03,317.91,317.92,1208.0,312.203,312.2423,312.1245,312.1343,1208.0
2023-11-28 14:10:00,318.03,318.03,317.83,317.94,1515.0,312.2423,312.2423,312.0459,312.1539,1515.0
2023-11-28 14:15:00,317.95,318.0,317.92,317.93,1350.0,312.1637,312.2128,312.1343,312.1441,1350.0
2023-11-28 14:20:00,317.96,318.07,317.9,317.99,1760.0,312.1736,312.2816,312.1147,312.203,1760.0
2023-11-28 14:25:00,318.06,318.18,317.99,318.09,2160.0,312.2717,312.3896,312.203,312.3012,2160.0
2023-11-28 14:30:00,318.17,318.17,318.17,318.17,100.0,312.3797,312.3797,312.3797,312.3797,100.0
2023-11-28 14:35:00,318.21,318.45,318.21,318.45,511.0,312.419,312.6546,312.419,312.6546,511.0
2023-11-28 14:40:00,318.31,318.32,317.99,317.99,4008.0,312.5172,312.527,312.203,312.203,4008.0
2023-11-28 14:45:00,318.1,318.25,318.1,318.25,2106.0,312.311,312.4583,312.311,312.4583,2106.0
2023-11-28 14:50:00,318.22,318.35,318.18,318.22,2000.0,312.4288,312.5565,312.3896,312.4288,2000.0
2023-11-28 14:55:00,318.24,318.32,318.1,318.19,2138.0,312.4485,312.527,312.311,312.3994,2138.0
2023-11-28 15:00:00,318.16,318.24,318.07,318.13,919.0,312.3699,312.4485,312.2816,312.3405,919.0
2023-11-28 15:05:00,318.18,318.18,318.11,318.13,2108.0,312.3896,312.3896,312.3208,312.3405,2108.0
2023-11-28 15:10:00,318.16,318.16,317.99,318.0,2654.0,312.3699,312.3699,312.203,312.2128,2654.0
2023-11-28 15:15:00,317.99,318.03,317.93,318.03,1700.0,312.203,312.2423,312.1441,312.2423,1700.0
2023-11-28 15:20:00,317.91,318.13,317.85,318.06,2970.0,312.1245,312.3405,312.0656,312.2717,2970.0
2023-11-28 15:25:00,318.06,318.13,317.99,318.1,3618.0,312.2717,312.3405,312.203,312.311,3618.0
2023-11-28 15:30:00,318.1,318.13,317.95,318.02,2494.0,312.311,312.3405,312.1637,312.2325,2494.0
2023-11-28 15:35:00,317.93,318.01,317.84,317.85,2114.0,312.1441,312.2227,312.0557,312.0656,2114.0
2023-11-28 15:40:00,317.98,318.01,317.82,317.89,2572.0,312.1932,312.2227,312.0361,312.1048,2572.0
2023-11-28 15:45:00,317.92,318.08,317.88,317.99,10071.0,312.1343,312.2914,312.095,312.203,10071.0
2023-11-28 15:50:00,318.0,318.2,317.79,317.84,10180.0,312.2128,312.4092,312.0067,312.0557,10180.0
2023-11-28 15:55:00,317.8,318.48,317.75,318.46,27373.0,312.0165,312.6841,311.9674,312.6645,27373.0
2023-11-29 09:30:00,319.78,320.42,319.48,319.9,9343.0,313.9604,314.5888,313.6659,314.0783,9343.0
2023-11-29 09:35:00,320.2,320.98,319.5,319.87,5686.0,314.3728,315.1386,313.6855,314.0488,5686.0
2023-11-29 09:40:00,319.9,320.36,319.89,320.16,2748.0,314.0783,314.5299,314.0684,314.3335,2748.0
2023-11-29 09:45:00,320.19,320.19,319.94,320.12,3402.0,314.363,314.363,314.1175,314.2943,3402.0
2023-11-29 09:50:00,320.12,320.22,319.47,320.04,5548.0,314.2943,314.3924,313.6561,314.2157,5548.0
2023-11-29 09:55:00,320.04,320.44,319.87,319.87,5465.0,314.2157,314.6084,314.0488,314.0488,5465.0
2023-11-29 10:00:00,319.95,320.64,319.95,320.64,3898.0,314.1273,314.8048,314.1273,314.8048,3898.0
2023-11-29 10:05:00,320.73,321.04,320.59,320.75,10359.0,314.8932,315.1975,314.7557,314.9128,10359.0
2023-11-29 10:10:00,320.75,321.14,320.51,320.73,6693.0,314.9128,315.2957,314.6772,314.8932,6693.0
2023-11-29 10:15:00,320.74,321.24,320.74,321.19,1300.0,314.903,315.3939,314.903,315.3448,1300.0
2023-11-29 10:20:00,321.27,321.49,320.83,320.91,3156.0,315.4233,315.6393,314.9913,315.0699,3156.0
2023-11-29 10:25:00,320.91,320.98,320.63,320.98,5330.0,315.0699,315.1386,314.795,315.1386,5330.0
2023-11-29 10:30:00,321.02,321.22,320.82,320.82,3493.0,315.1779,315.3742,314.9815,314.9815,3493.0
2023-11-29 10:35:00,321.05,321.05,320.79,320.91,2996.0,315.2073,315.2073,314.9521,315.0699,2996.0
2023-11-29 10:40:00,320.96,321.04,320.6,320.84,3774.0,315.119,315.1975,314.7655,315.0012,3774.0
2023-11-29 10:45:00,321.07,321.08,320.52,320.8,5040.0,315.227,315.2368,314.687,314.9619,5040.0
2023-11-29 10:50:00,320.65,321.0,320.49,320.61,10557.0,314.8146,315.1582,314.6575,314.7753,10557.0
2023-11-29 10:55:00,320.48,320.91,320.39,320.75,5645.0,314.6477,315.0699,314.5593,314.9128,5645.0
2023-11-29 11:00:00,320.6,320.76,320.6,320.65,2649.0,314.7655,314.9226,314.7655,314.8146,2649.0
2023-11-29 11:05:00,320.54,320.66,320.35,320.44,4227.0,314.7066,314.8244,314.5201,314.6084,4227.0
2023-11-29 11:10:00,320.43,320.55,320.27,320.45,4800.0,314.5986,314.7164,314.4415,314.6183,4800.0
2023-11-29 11:15:00,320.55,320.55,320.33,320.55,3551.0,314.7164,314.7164,314.5004,314.7164,3551.0
2023-11-29 11:20:00,320.47,320.85,320.3,320.83,2220.0,314.6379,315.011,314.471,314.9913,2220.0
2023-11-29 11:25:00,320.7,320.74,320.57,320.66,600.0,314.8637,314.903,314.7361,314.8244,600.0
2023-11-29 11:30:00,320.65,320.65,320.38,320.38,3001.0,314.8146,314.8146,314.5495,314.5495,3001.0
2023-11-29 11:35:00,320.39,321.01,320.39,320.59,4017.0,314.5593,315.1681,314.5593,314.7557,4017.0
2023-11-29 11:40:00,320.72,320.83,320.65,320.73,2003.0,314.8833,314.9913,314.8146,314.8932,2003.0
2023-11-29 11:45:00,320.58,320.74,320.56,320.63,2012.0,314.7459,314.903,314.7262,314.795,2012.0
2023-11-29 11:50:00,320.5,320.74,320.32,320.4,4851.0,314.6673,314.903,314.4906,314.5692,4851.0
2023-11-29 11:55:00,320.37,320.45,320.37,320.43,500.0,314.5397,314.6183,314.5397,314.5986,500.0
2023-11-29 12:00:00,320.44,320.66,320.44,320.47,1400.0,314.6084,314.8244,314.6084,314.6379,1400.0
2023-11-29 12:05:00,320.48,320.53,320.25,320.39,1939.0,314.6477,314.6968,314.4219,314.5593,1939.0
2023-11-29 12:10:00,320.4,320.41,320.0,320.17,6565.0,314.5692,314.579,314.1764,314.3433,6565.0
2023-11-29 12:15:00,320.02,320.42,320.01,320.42,621.0,314.1961,314.5888,314.1863,314.5888,621.0
2023-11-29 12:20:00,320.52,320.52,320.26,320.36,1155.0,314.687,314.687,314.4317,314.5299,1155.0
2023-11-29 12:25:00,320.33,320.39,320.33,320.36,600.0,314.5004,314.5593,314.5004,314.5299,600.0
2023-11-29 12:30:00,320.49,320.55,320.36,320.55,1476.0,314.6575,314.7164,314.5299,314.7164,1476.0
2023-11-29 12:35:00,320.37,320.48,320.32,320.33,875.0,314.5397,314.6477,314.4906,314.5004,875.0
2023-11-29 12:40:00,320.33,320.49,320.32,320.32,1737.0,314.5004,314.6575,314.4906,314.4906,1737.0
2023-11-29 12:45:00,320.4,320.4,320.24,320.35,601.0,314.5692,314.5692,314.4121,314.5201,601.0
2023-11-29 12:50:00,320.27,320.5,320.24,320.24,626.0,314.4415,314.6673,314.4121,314.4121,626.0
2023-11-29 12:55:00,320.36,320.36,320.23,320.34,300.0,314.5299,314.5299,314.4023,314.5103,300.0
2023-11-29 13:00:00,320.26,320.37,320.22,320.26,2014.0,314.4317,314.5397,314.3924,314.4317,2014.0
2023-11-29 13:05:00,320.3,320.3,320.11,320.12,600.0,314.471,314.471,314.2844,314.2943,600.0
2023-11-29 13:10:00,320.12,320.15,319.96,319.97,706.0,314.2943,314.3237,314.1372,314.147,706.0
2023-11-29 13:15:00,320.01,320.13,319.93,319.98,859.0,314.1863,314.3041,314.1077,314.1568,859.0
2023-11-29 13:20:00,319.9,319.9,319.9,319.9,100.0,314.0783,314.0783,314.0783,314.0783,100.0
2023-11-29 13:25:00,319.98,320.2,319.98,320.13,1001.0,314.1568,314.3728,314.1568,314.3041,1001.0
2023-11-29 13:30:00,320.13,320.13,319.73,319.73,1471.0,314.3041,314.3041,313.9114,313.9114,1471.0
2023-11-29 13:35:00,319.76,319.88,319.76,319.82,654.0,313.9408,314.0586,313.9408,313.9997,654.0
2023-11-29 13:40:00,319.85,319.96,319.82,319.83,939.0,314.0292,314.1372,313.9997,314.0095,939.0
2023-11-29 13:45:00,319.9,319.98,319.75,319.75,2406.0,314.0783,314.1568,313.931,313.931,2406.0
2023-11-29 13:50:00,319.79,319.96,319.73,319.94,1235.0,313.9703,314.1372,313.9114,314.1175,1235.0
2023-11-29 13:55:00,319.91,319.92,319.91,319.92,300.0,314.0881,314.0979,314.0881,314.0979,300.0
2023-11-29 14:00:00,319.91,319.99,319.82,319.82,620.0,314.0881,314.1666,313.9997,313.9997,620.0
2023-11-29 14:05:00,319.99,320.06,319.91,319.91,1794.0,314.1666,314.2353,314.0881,314.0881,1794.0
2023-11-29 14:10:00,320.0,320.05,319.77,319.79,1240.0,314.1764,314.2255,313.9506,313.9703,1240.0
2023-11-29 14:15:00,319.82,319.82,319.58,319.64,600.0,313.9997,313.9997,313.7641,313.823,600.0
2023-11-29 14:20:00,319.64,319.64,319.64,319.64,0.0,313.823,313.823,313.823,313.823,0.0
2023-11-29 14:25:00,319.53,319.54,319.44,319.54,1173.0,313.715,313.7248,313.6266,313.7248,1173.0
2023-11-29 14:30:00,319.34,319.38,319.28,319.28,750.0,313.5285,313.5677,313.4695,313.4695,750.0
2023-11-29 14:35:00,319.28,319.39,319.14,319.3,2267.0,313.4695,313.5775,313.3321,313.4892,2267.0
2023-11-29 14:40:00,319.28,319.28,319.05,319.15,500.0,313.4695,313.4695,313.2437,313.3419,500.0
2023-11-29 14:45:00,319.04,319.22,319.03,319.03,710.0,313.2339,313.4106,313.2241,313.2241,710.0
2023-11-29 14:50:00,319.11,319.27,319.05,319.05,1402.0,313.3026,313.4597,313.2437,313.2437,1402.0
2023-11-29 14:55:00,319.12,319.3,319.04,319.23,1317.0,313.3125,313.4892,313.2339,313.4205,1317.0
2023-11-29 15:00:00,319.31,319.5,319.26,319.37,1716.0,313.499,313.6855,313.4499,313.5579,1716.0
2023-11-29 15:05:00,319.37,319.37,319.09,319.33,951.0,313.5579,313.5579,313.283,313.5186,951.0
2023-11-29 15:10:00,319.32,319.32,319.08,319.08,1022.0,313.5088,313.5088,313.2732,313.2732,1022.0
2023-11-29 15:15:00,319.1,319.16,319.01,319.16,983.0,313.2928,313.3517,313.2045,313.3517,983.0
2023-11-29 15:20:00,319.12,319.27,319.06,319.26,856.0,313.3125,313.4597,313.2535,313.4499,856.0
2023-11-29 15:25:00,319.18,319.21,319.07,319.11,804.0,313.3714,313.4008,313.2634,313.3026,804.0
2023-11-29 15:30:00,319.12,319.12,318.85,318.91,1258.0,313.3125,313.3125,313.0474,313.1063,1258.0
2023-11-29 15:35:00,318.99,319.05,318.81,318.82,1469.0,313.1848,313.2437,313.0081,313.0179,1469.0
2023-11-29 15:40:00,318.87,319.0,318.76,319.0,1417.0,313.067,313.1946,312.959,313.1946,1417.0
2023-11-29 15:45:00,319.08,319.08,318.64,318.84,2731.0,313.2732,313.2732,312.8412,313.0376,2731.0
2023-11-29 15:50:00,318.81,318.91,318.72,318.8,6515.0,313.0081,313.1063,312.9197,312.9983,6515.0
2023-11-29 15:55:00,318.76,319.18,318.72,319.07,33243.0,312.959,313.3714,312.9197,313.2634,33243.0
2023-11-30 09:30:00,318.51,319.56,318.45,318.45,9109.0,312.7136,313.7444,312.6546,312.6546,9109.0
2023-11-30 09:35:00,319.22,319.22,317.69,318.41,3806.0,313.4106,313.4106,311.9085,312.6154,3806.0
2023-11-30 09:40:00,318.05,318.58,317.59,318.15,7071.0,312.2619,312.7823,311.8103,312.3601,7071.0
2023-11-30 09:45:00,318.22,318.22,317.62,318.0,2900.0,312.4288,312.4288,311.8398,312.2128,2900.0
2023-11-30 09:50:00,318.48,318.63,318.23,318.35,3824.0,312.6841,312.8314,312.4387,312.5565,3824.0
2023-11-30 09:55:00,318.38,318.81,318.36,318.72,3502.0,312.5859,313.0081,312.5663,312.9197,3502.0
2023-11-30 10:00:00,318.72,319.08,318.23,318.96,1585.0,312.9197,313.2732,312.4387,313.1554,1585.0
2023-11-30 10:05:00,319.18,319.83,319.18,319.83,2898.0,313.3714,314.0095,313.3714,314.0095,2898.0
2023-11-30 10:10:00,319.8,320.55,319.64,320.34,1784.0,313.9801,314.7164,313.823,314.5103,1784.0
2023-11-30 10:15:00,320.13,320.29,320.0,320.0,4116.0,314.3041,314.4612,314.1764,314.1764,4116.0
2023-11-30 10:20:00,319.98,319.98,319.61,319.61,806.0,314.1568,314.1568,313.7935,313.7935,806.0
2023-11-30 10:25:00,319.82,319.89,319.54,319.63,1307.0,313.9997,314.0684,313.7248,313.8132,1307.0
2023-11-30 10:30:00,319.72,320.08,319.57,319.89,4112.0,313.9015,314.255,313.7543,314.0684,4112.0
2023-11-30 10:35:00,319.78,319.93,319.76,319.76,1405.0,313.9604,314.1077,313.9408,313.9408,1405.0
2023-11-30 10:40:00,319.86,320.09,319.74,320.09,3010.0,314.039,314.2648,313.9212,314.2648,3010.0
2023-11-30 10:45:00,320.26,320.29,320.02,320.2,2005.0,314.4317,314.4612,314.1961,314.3728,2005.0
2023-11-30 10:50:00,320.12,320.33,320.0,320.25,1800.0,314.2943,314.5004,314.1764,314.4219,1800.0
2023-11-30 10:55:00,320.23,320.39,320.09,320.3,2804.0,314.4023,314.5593,314.2648,314.471,2804.0
2023-11-30 11:00:00,320.31,320.98,320.28,320.47,5928.0,314.4808,315.1386,314.4513,314.6379,5928.0
2023-11-30 11:05:00,320.44,320.44,319.96,320.23,600.0,314.6084,314.6084,314.1372,314.4023,600.0
2023-11-30 11:10:00,319.99,320.67,319.99,320.57,2700.0,314.1666,314.8342,314.1666,314.7361,2700.0
2023-11-30 11:15:00,320.57,320.74,320.33,320.44,2329.0,314.7361,314.903,314.5004,314.6084,2329.0
2023-11-30 11:20:00,320.38,320.74,320.3,320.74,2459.0,314.5495,314.903,314.471,314.903,2459.0
2023-11-30 11:25:00,320.76,320.99,320.61,320.91,1150.0,314.9226,315.1484,314.7753,315.0699,1150.0
2023-11-30 11:30:00,321.11,321.17,320.98,320.99,1689.0,315.2662,315.3251,315.1386,315.1484,1689.0
2023-11-30 11:35:00,321.1,321.12,320.92,320.92,800.0,315.2564,315.2761,315.0797,315.0797,800.0
2023-11-30 11:40:00,320.98,320.99,320.74,320.74,1301.0,315.1386,315.1484,314.903,314.903,1301.0
2023-11-30 11:45:00,320.69,320.69,320.5,320.66,1206.0,314.8539,314.8539,314.6673,314.8244,1206.0
2023-11-30 11:50:00,320.82,321.0,320.65,320.66,2203.0,314.9815,315.1582,314.8146,314.8244,2203.0
2023-11-30 11:55:00,320.66,320.66,320.64,320.64,855.0,314.8244,314.8244,314.8048,314.8048,855.0
2023-11-30 12:00:00,320.63,320.87,320.51,320.8,2492.0,314.795,315.0306,314.6772,314.9619,2492.0
2023-11-30 12:05:00,320.81,320.81,320.57,320.57,800.0,314.9717,314.9717,314.7361,314.7361,800.0
2023-11-30 12:10:00,320.51,320.51,320.23,320.23,400.0,314.6772,314.6772,314.4023,314.4023,400.0
2023-11-30 12:15:00,320.22,320.22,319.64,319.64,902.0,314.3924,314.3924,313.823,313.823,902.0
2023-11-30 12:20:00,319.75,319.88,319.74,319.85,511.0,313.931,314.0586,313.9212,314.0292,511.0
2023-11-30 12:25:00,319.8,319.8,319.62,319.63,356.0,313.9801,313.9801,313.8034,313.8132,356.0
2023-11-30 12:30:00,320.02,320.02,319.86,319.86,633.0,314.1961,314.1961,314.039,314.039,633.0
2023-11-30 12:35:00,319.77,319.97,319.76,319.77,1710.0,313.9506,314.147,313.9408,313.9506,1710.0
2023-11-30 12:40:00,319.77,319.98,319.77,319.93,2047.0,313.9506,314.1568,313.9506,314.1077,2047.0
2023-11-30 12:45:00,319.87,319.99,319.87,319.99,457.0,314.0488,314.1666,314.0488,314.1666,457.0
2023-11-30 12:50:00,319.87,319.95,319.68,319.68,1000.0,314.0488,314.1273,313.8623,313.8623,1000.0
2023-11-30 12:55:00,319.71,319.79,319.62,319.77,900.0,313.8917,313.9703,313.8034,313.9506,900.0
2023-11-30 13:00:00,319.75,319.9,319.75,319.9,524.0,313.931,314.0783,313.931,314.0783,524.0
2023-11-30 13:05:00,319.88,319.88,319.52,319.59,1404.0,314.0586,314.0586,313.7052,313.7739,1404.0
2023-11-30 13:10:00,319.56,319.81,319.46,319.81,1437.0,313.7444,313.9899,313.6463,313.9899,1437.0
2023-11-30 13:15:00,319.69,319.85,319.67,319.85,950.0,313.8721,314.0292,313.8524,314.0292,950.0
2023-11-30 13:20:00,319.82,319.95,319.73,319.86,1400.0,313.9997,314.1273,313.9114,314.039,1400.0
2023-11-30 13:25:00,319.63,319.67,319.42,319.43,609.0,313.8132,313.8524,313.607,313.6168,609.0
2023-11-30 13:30:00,319.6,319.6,319.47,319.49,540.0,313.7837,313.7837,313.6561,313.6757,540.0
2023-11-30 13:35:00,319.7,319.82,319.7,319.82,1257.0,313.8819,313.9997,313.8819,313.9997,1257.0
2023-11-30 13:40:00,319.88,319.95,319.76,319.81,1595.0,314.0586,314.1273,313.9408,313.9899,1595.0
2023-11-30 13:45:00,319.77,319.84,319.6,319.68,1042.0,313.9506,314.0194,313.7837,313.8623,1042.0
2023-11-30 13:50:00,319.76,319.76,319.55,319.75,839.0,313.9408,313.9408,313.7346,313.931,839.0
2023-11-30 13:55:00,319.85,319.98,319.75,319.98,800.0,314.0292,314.1568,313.931,314.1568,800.0
2023-11-30 14:00:00,320.05,320.12,320.0,320.02,1086.0,314.2255,314.2943,314.1764,314.1961,1086.0
2023-11-30 14:05:00,320.02,320.17,320.02,320.17,831.0,314.1961,314.3433,314.1961,314.3433,831.0
2023-11-30 14:10:00,320.25,320.25,320.2,320.21,1230.0,314.4219,314.4219,314.3728,314.3826,1230.0
2023-11-30 14:15:00,320.3,320.3,320.23,320.29,700.0,314.471,314.471,314.4023,314.4612,700.0
2023-11-30 14:20:00,320.36,320.36,320.2,320.21,200.0,314.5299,314.5299,314.3728,314.3826,200.0
2023-11-30 14:25:00,320.31,320.38,320.24,320.25,900.0,314.4808,314.5495,314.4121,314.4219,900.0
2023-11-30 14:30:00,320.38,320.53,320.29,320.38,1326.0,314.5495,314.6968,314.4612,314.5495,1326.0
2023-11-30 14:35:00,320.32,320.62,320.32,320.61,2191.0,314.4906,314.7852,314.4906,314.7753,2191.0
2023-11-30 14:40:00,320.61,320.73,320.2,320.23,4380.0,314.7753,314.8932,314.3728,314.4023,4380.0
2023-11-30 14:45:00,320.34,320.46,320.28,320.46,2764.0,314.5103,314.6281,314.4513,314.6281,2764.0
2023-11-30 14:50:00,320.44,320.44,320.23,320.31,1600.0,314.6084,314.6084,314.4023,314.4808,1600.0
2023-11-30 14:55:00,320.31,320.41,320.27,320.36,1336.0,314.4808,314.579,314.4415,314.5299,1336.0
2023-11-30 15:00:00,320.28,320.38,320.27,320.38,830.0,314.4513,314.5495,314.4415,314.5495,830.0
2023-11-30 15:05:00,320.23,320.25,320.0,320.07,3769.0,314.4023,314.4219,314.1764,314.2452,3769.0
2023-11-30 15:10:00,320.05,320.32,320.03,320.13,2661.0,314.2255,314.4906,314.2059,314.3041,2661.0
2023-11-30 15:15:00,320.21,320.22,320.09,320.1,1243.0,314.3826,314.3924,314.2648,314.2746,1243.0
2023-11-30 15:20:00,320.14,320.14,319.76,319.82,1683.0,314.3139,314.3139,313.9408,313.9997,1683.0
2023-11-30 15:25:00,319.79,319.81,319.69,319.75,1372.0,313.9703,313.9899,313.8721,313.931,1372.0
2023-11-30 15:30:00,319.75,319.99,319.65,319.98,2427.0,313.931,314.1666,313.8328,314.1568,2427.0
2023-11-30 15:35:00,319.97,320.7,319.97,320.48,5686.0,314.147,314.8637,314.147,314.6477,5686.0
2023-11-30 15:40:00,320.48,321.56,320.48,321.56,10288.0,314.6477,315.7081,314.6477,315.7081,10288.0
2023-11-30 15:45:00,321.48,321.5,320.94,320.94,12205.0,315.6295,315.6491,315.0993,315.0993,12205.0
2023-11-30 15:50:00,321.06,322.04,320.89,322.02,15443.0,315.2171,316.1793,315.0502,316.1597,15443.0
2023-11-30 15:55:00,322.07,322.98,322.03,322.77,41467.0,316.2088,317.1022,316.1695,316.896,41467.0
2023-12-01 09:30:00,323.66,323.66,322.56,323.03,8633.0,317.7698,317.7698,316.6899,317.1513,8633.0
2023-12-01 09:35:00,323.27,323.65,323.0,323.0,1070.0,317.3869,317.76,317.1218,317.1218,1070.0
2023-12-01 09:40:00,323.09,323.78,323.09,323.62,5401.0,317.2102,317.8876,317.2102,317.7306,5401.0
2023-12-01 09:45:00,323.82,324.12,323.63,323.85,3007.0,317.9269,318.2215,317.7404,317.9564,3007.0
2023-12-01 09:50:00,324.11,324.32,323.93,323.97,9708.0,318.2116,318.4178,318.0349,318.0742,9708.0
2023-12-01 09:55:00,324.02,324.02,322.96,323.18,17311.0,318.1233,318.1233,317.0826,317.2986,17311.0
2023-12-01 10:00:00,323.51,323.67,323.12,323.18,2476.0,317.6226,317.7797,317.2397,317.2986,2476.0
2023-12-01 10:05:00,323.3,323.53,323.28,323.42,700.0,317.4164,317.6422,317.3967,317.5342,700.0
2023-12-01 10:10:00,323.77,324.16,323.53,323.76,4136.0,317.8778,318.2607,317.6422,317.868,4136.0
2023-12-01 10:15:00,323.92,324.0,323.6,323.75,2882.0,318.0251,318.1036,317.7109,317.8582,2882.0
2023-12-01 10:20:00,323.89,323.89,323.11,323.18,1194.0,317.9956,317.9956,317.2298,317.2986,1194.0
2023-12-01 10:25:00,323.0,323.56,322.99,323.56,1261.0,317.1218,317.6717,317.112,317.6717,1261.0
2023-12-01 10:30:00,323.41,323.74,323.14,323.63,1782.0,317.5244,317.8484,317.2593,317.7404,1782.0
2023-12-01 10:35:00,323.98,324.73,323.82,324.73,1632.0,318.084,318.8204,317.9269,318.8204,1632.0
2023-12-01 10:40:00,324.54,324.59,324.23,324.31,2253.0,318.6338,318.6829,318.3295,318.408,2253.0
2023-12-01 10:45:00,324.27,324.56,324.22,324.47,1300.0,318.3687,318.6535,318.3196,318.5651,1300.0
2023-12-01 10:50:00,324.48,324.9,324.48,324.83,800.0,318.5749,318.9873,318.5749,318.9185,800.0
2023-12-01 10:55:00,324.82,325.0,324.6,324.71,6517.0,318.9087,319.0854,318.6927,318.8007,6517.0
2023-12-01 11:00:00,324.8,324.86,324.33,324.77,2508.0,318.8891,318.948,318.4276,318.8596,2508.0
2023-12-01 11:05:00,324.76,325.0,324.6,324.75,4475.0,318.8498,319.0854,318.6927,318.84,4475.0
2023-12-01 11:10:00,324.57,324.9,324.57,324.63,1841.0,318.6633,318.9873,318.6633,318.7222,1841.0
2023-12-01 11:15:00,324.89,325.0,324.38,324.74,2802.0,318.9774,319.0854,318.4767,318.8302,2802.0
2023-12-01 11:20:00,324.83,324.87,324.52,324.52,1501.0,318.9185,318.9578,318.6142,318.6142,1501.0
2023-12-01 11:25:00,324.64,324.84,324.45,324.64,6185.0,318.732,318.9284,318.5455,318.732,6185.0
2023-12-01 11:30:00,324.63,325.01,324.31,325.01,8089.0,318.7222,319.0953,318.408,319.0953,8089.0
2023-12-01 11:35:00,324.74,324.74,324.34,324.61,2978.0,318.8302,318.8302,318.4375,318.7025,2978.0
2023-12-01 11:40:00,324.5,324.99,324.37,324.99,2207.0,318.5945,319.0756,318.4669,319.0756,2207.0
2023-12-01 11:45:00,324.79,324.79,324.46,324.71,1004.0,318.8793,318.8793,318.5553,318.8007,1004.0
2023-12-01 11:50:00,324.81,325.01,324.81,324.91,2670.0,318.8989,319.0953,318.8989,318.9971,2670.0
2023-12-01 11:55:00,324.83,324.83,324.53,324.54,1858.0,318.9185,318.9185,318.624,318.6338,1858.0
2023-12-01 12:00:00,324.53,324.86,324.52,324.77,1500.0,318.624,318.948,318.6142,318.8596,1500.0
2023-12-01 12:05:00,324.66,324.72,324.6,324.67,1422.0,318.7516,318.8105,318.6927,318.7615,1422.0
2023-12-01 12:10:00,324.67,324.83,324.64,324.83,1225.0,318.7615,318.9185,318.732,318.9185,1225.0
2023-12-01 12:15:00,324.67,324.73,323.83,324.1,7865.0,318.7615,318.8204,317.9367,318.2018,7865.0
2023-12-01 12:20:00,324.45,324.45,324.26,324.4,1513.0,318.5455,318.5455,318.3589,318.4964,1513.0
2023-12-01 12:25:00,324.38,324.69,324.35,324.69,702.0,318.4767,318.7811,318.4473,318.7811,702.0
2023-12-01 12:30:00,324.55,324.8,324.36,324.36,1417.0,318.6436,318.8891,318.4571,318.4571,1417.0
2023-12-01 12:35:00,324.28,324.41,324.21,324.21,1438.0,318.3785,318.5062,318.3098,318.3098,1438.0
2023-12-01 12:40:00,324.26,324.49,324.26,324.35,900.0,318.3589,318.5847,318.3589,318.4473,900.0
2023-12-01 12:45:00,324.32,324.57,324.29,324.57,2332.0,318.4178,318.6633,318.3884,318.6633,2332.0
2023-12-01 12:50:00,324.41,324.57,324.25,324.57,1219.0,318.5062,318.6633,318.3491,318.6633,1219.0
2023-12-01 12:55:00,324.57,324.57,324.3,324.35,1172.0,318.6633,318.6633,318.3982,318.4473,1172.0
2023-12-01 13:00:00,324.52,324.52,324.38,324.51,2000.0,318.6142,318.6142,318.4767,318.6044,2000.0
2023-12-01 13:05:00,324.51,324.51,324.28,324.31,1200.0,318.6044,318.6044,318.3785,318.408,1200.0
2023-12-01 13:10:00,324.24,324.36,324.09,324.14,1100.0,318.3393,318.4571,318.192,318.2411,1100.0
2023-12-01 13:15:00,324.19,324.36,324.05,324.36,945.0,318.2902,318.4571,318.1527,318.4571,945.0
2023-12-01 13:20:00,324.34,324.5,324.22,324.34,1890.0,318.4375,318.5945,318.3196,318.4375,1890.0
2023-12-01 13:25:00,324.23,324.28,324.1,324.28,700.0,318.3295,318.3785,318.2018,318.3785,700.0
2023-12-01 13:30:00,324.24,324.24,324.09,324.15,1800.0,318.3393,318.3393,318.192,318.2509,1800.0
2023-12-01 13:35:00,324.2,324.21,323.99,324.13,2270.0,318.3,318.3098,318.0938,318.2313,2270.0
2023-12-01 13:40:00,324.13,324.54,324.13,324.52,1416.0,318.2313,318.6338,318.2313,318.6142,1416.0
2023-12-01 13:45:00,324.38,324.47,324.38,324.45,800.0,318.4767,318.5651,318.4767,318.5455,800.0
2023-12-01 13:50:00,324.4,324.43,324.2,324.31,2021.0,318.4964,318.5258,318.3,318.408,2021.0
2023-12-01 13:55:00,324.27,324.56,324.25,324.35,3179.0,318.3687,318.6535,318.3491,318.4473,3179.0
2023-12-01 14:00:00,324.5,324.52,324.25,324.43,3821.0,318.5945,318.6142,318.3491,318.5258,3821.0
2023-12-01 14:05:00,324.31,324.44,324.24,324.24,833.0,318.408,318.5356,318.3393,318.3393,833.0
2023-12-01 14:10:00,324.5,324.54,324.35,324.46,1561.0,318.5945,318.6338,318.4473,318.5553,1561.0
2023-12-01 14:15:00,324.51,324.51,324.41,324.49,532.0,318.6044,318.6044,318.5062,318.5847,532.0
2023-12-01 14:20:00,324.44,324.86,324.43,324.86,7514.0,318.5356,318.948,318.5258,318.948,7514.0
2023-12-01 14:25:00,324.78,325.14,324.77,324.92,2303.0,318.8695,319.2229,318.8596,319.0069,2303.0
2023-12-01 14:30:00,324.98,325.02,324.92,325.01,2900.0,319.0658,319.1051,319.0069,319.0953,2900.0
2023-12-01 14:35:00,324.96,325.0,324.8,324.94,1935.0,319.0462,319.0854,318.8891,319.0265,1935.0
2023-12-01 14:40:00,324.97,325.23,324.92,325.23,1815.0,319.056,319.3113,319.0069,319.3113,1815.0
2023-12-01 14:45:00,325.28,325.47,325.28,325.33,1000.0,319.3604,319.5469,319.3604,319.4094,1000.0
2023-12-01 14:50:00,325.4,325.75,325.32,325.38,2446.0,319.4782,319.8218,319.3996,319.4585,2446.0
2023-12-01 14:55:00,325.33,325.69,325.3,325.69,1159.0,319.4094,319.7629,319.38,319.7629,1159.0
2023-12-01 15:00:00,325.68,325.79,325.5,325.57,2069.0,319.7531,319.8611,319.5763,319.6451,2069.0
2023-12-01 15:05:00,325.56,325.7,325.45,325.65,3102.0,319.6353,319.7727,319.5273,319.7236,3102.0
2023-12-01 15:10:00,325.66,325.9,325.66,325.67,3053.0,319.7334,319.9691,319.7334,319.7433,3053.0
2023-12-01 15:15:00,325.63,325.64,325.47,325.5,2242.0,319.704,319.7138,319.5469,319.5763,2242.0
2023-12-01 15:20:00,325.5,325.5,325.28,325.35,2487.0,319.5763,319.5763,319.3604,319.4291,2487.0
2023-12-01 15:25:00,325.42,325.84,325.42,325.84,3359.0,319.4978,319.9102,319.4978,319.9102,3359.0
2023-12-01 15:30:00,325.77,325.77,325.47,325.62,4715.0,319.8414,319.8414,319.5469,319.6942,4715.0
2023-12-01 15:35:00,325.64,325.65,325.15,325.2,4343.0,319.7138,319.7236,319.2327,319.2818,4343.0
2023-12-01 15:40:00,325.31,325.42,325.18,325.33,5821.0,319.3898,319.4978,319.2622,319.4094,5821.0
2023-12-01 15:45:00,325.32,325.6,325.13,325.24,10255.0,319.3996,319.6745,319.2131,319.3211,10255.0
2023-12-01 15:50:00,325.21,325.5,324.8,324.96,11147.0,319.2916,319.5763,318.8891,319.0462,11147.0
2023-12-01 15:55:00,325.07,325.44,324.87,325.32,42443.0,319.1542,319.5174,318.9578,319.3996,42443.0
2023-12-04 09:30:00,323.02,324.46,323.01,324.46,5517.0,317.1415,318.5553,317.1317,318.5553,5517.0
2023-12-04 09:35:00,324.13,324.13,324.13,324.13,100.0,318.2313,318.2313,318.2313,318.2313,100.0
2023-12-04 09:40:00,323.75,323.8,323.62,323.67,800.0,317.8582,317.9073,317.7306,317.7797,800.0
2023-12-04 09:45:00,323.67,324.01,323.67,323.86,400.0,317.7797,318.1135,317.7797,317.9662,400.0
2023-12-04 09:50:00,323.76,323.81,323.57,323.63,732.0,317.868,317.9171,317.6815,317.7404,732.0
2023-12-04 09:55:00,323.32,323.34,322.95,323.09,2547.0,317.436,317.4557,317.0728,317.2102,2547.0
2023-12-04 10:00:00,323.56,323.62,322.23,322.84,5813.0,317.6717,317.7306,316.3659,316.9648,5813.0
2023-12-04 10:05:00,323.13,323.13,322.1,322.63,1581.0,317.2495,317.2495,316.2382,316.7586,1581.0
2023-12-04 10:10:00,322.4,322.63,322.24,322.28,1289.0,316.5328,316.7586,316.3757,316.4149,1289.0
2023-12-04 10:15:00,322.44,322.97,322.22,322.22,2694.0,316.572,317.0924,316.356,316.356,2694.0
2023-12-04 10:20:00,322.41,322.41,321.82,321.83,1338.0,316.5426,316.5426,315.9633,315.9731,1338.0
2023-12-04 10:25:00,321.93,322.0,321.67,321.93,2340.0,316.0713,316.14,315.816,316.0713,2340.0
2023-12-04 10:30:00,321.96,322.26,321.78,322.14,1313.0,316.1008,316.3953,315.924,316.2775,1313.0
2023-12-04 10:35:00,322.24,322.24,321.83,321.91,1407.0,316.3757,316.3757,315.9731,316.0517,1407.0
2023-12-04 10:40:00,321.62,321.62,321.59,321.59,468.0,315.767,315.767,315.7375,315.7375,468.0
2023-12-04 10:45:00,321.49,321.99,321.49,321.98,1017.0,315.6393,316.1302,315.6393,316.1204,1017.0
2023-12-04 10:50:00,322.02,322.02,321.57,321.57,914.0,316.1597,316.1597,315.7179,315.7179,914.0
2023-12-04 10:55:00,321.9,321.9,321.38,321.67,954.0,316.0419,316.0419,315.5313,315.816,954.0
2023-12-04 11:00:00,321.56,321.56,321.53,321.54,697.0,315.7081,315.7081,315.6786,315.6884,697.0
2023-12-04 11:05:00,321.61,321.62,321.41,321.42,529.0,315.7571,315.767,315.5608,315.5706,529.0
2023-12-04 11:10:00,321.36,321.39,321.11,321.34,900.0,315.5117,315.5411,315.2662,315.4921,900.0
2023-12-04 11:15:00,321.3,321.3,321.3,321.3,100.0,315.4528,315.4528,315.4528,315.4528,100.0
2023-12-04 11:20:00,321.26,321.47,321.16,321.38,2644.0,315.4135,315.6197,315.3153,315.5313,2644.0
2023-12-04 11:25:00,321.06,321.39,321.06,321.39,455.0,315.2171,315.5411,315.2171,315.5411,455.0
2023-12-04 11:30:00,321.49,321.58,321.19,321.41,677.0,315.6393,315.7277,315.3448,315.5608,677.0
2023-12-04 11:35:00,321.48,321.58,321.39,321.4,400.0,315.6295,315.7277,315.5411,315.551,400.0
2023-12-04 11:40:00,321.4,321.55,321.08,321.18,2648.0,315.551,315.6982,315.2368,315.335,2648.0
2023-12-04 11:45:00,321.01,321.01,321.01,321.01,200.0,315.1681,315.1681,315.1681,315.1681,200.0
2023-12-04 11:50:00,321.05,321.05,320.95,320.95,1668.0,315.2073,315.2073,315.1092,315.1092,1668.0
2023-12-04 11:55:00,320.9,321.33,320.85,321.33,5457.0,315.0601,315.4822,315.011,315.4822,5457.0
2023-12-04 12:00:00,321.36,321.38,321.17,321.38,1011.0,315.5117,315.5313,315.3251,315.5313,1011.0
2023-12-04 12:05:00,321.3,321.45,321.3,321.45,1028.0,315.4528,315.6001,315.4528,315.6001,1028.0
2023-12-04 12:10:00,321.33,321.49,321.25,321.37,2984.0,315.4822,315.6393,315.4037,315.5215,2984.0
2023-12-04 12:15:00,321.47,321.69,321.46,321.56,1311.0,315.6197,315.8357,315.6099,315.7081,1311.0
2023-12-04 12:20:00,321.62,322.01,321.62,322.0,600.0,315.767,316.1499,315.767,316.14,600.0
2023-12-04 12:25:00,322.14,322.72,322.14,322.67,3298.0,316.2775,316.8469,316.2775,316.7978,3298.0
2023-12-04 12:30:00,322.71,323.02,322.56,322.89,3707.0,316.8371,317.1415,316.6899,317.0138,3707.0
2023-12-04 12:35:00,322.75,322.84,322.62,322.62,500.0,316.8764,316.9648,316.7488,316.7488,500.0
2023-12-04 12:40:00,322.49,322.54,322.34,322.47,900.0,316.6211,316.6702,316.4739,316.6015,900.0
2023-12-04 12:45:00,322.46,322.46,322.21,322.29,804.0,316.5917,316.5917,316.3462,316.4248,804.0
2023-12-04 12:50:00,322.22,322.33,322.01,322.32,8810.0,316.356,316.464,316.1499,316.4542,8810.0
2023-12-04 12:55:00,322.29,322.46,322.28,322.46,300.0,316.4248,316.5917,316.4149,316.5917,300.0
2023-12-04 13:00:00,322.38,322.39,322.23,322.26,600.0,316.5131,316.5229,316.3659,316.3953,600.0
2023-12-04 13:05:00,322.14,322.14,321.83,321.86,1700.0,316.2775,316.2775,315.9731,316.0026,1700.0
2023-12-04 13:10:00,321.68,321.81,321.68,321.81,300.0,315.8259,315.9535,315.8259,315.9535,300.0
2023-12-04 13:15:00,321.88,321.88,321.8,321.87,1342.0,316.0222,316.0222,315.9437,316.0124,1342.0
2023-12-04 13:20:00,321.78,321.94,321.76,321.76,402.0,315.924,316.0811,315.9044,315.9044,402.0
2023-12-04 13:25:00,321.75,321.83,321.61,321.61,1062.0,315.8946,315.9731,315.7571,315.7571,1062.0
2023-12-04 13:30:00,321.66,321.71,321.49,321.6,2158.0,315.8062,315.8553,315.6393,315.7473,2158.0
2023-12-04 13:35:00,321.68,321.78,321.67,321.78,402.0,315.8259,315.924,315.816,315.924,402.0
2023-12-04 13:40:00,321.53,321.71,321.53,321.71,1314.0,315.6786,315.8553,315.6786,315.8553,1314.0
2023-12-04 13:45:00,321.67,321.79,321.65,321.65,900.0,315.816,315.9339,315.7964,315.7964,900.0
2023-12-04 13:50:00,321.5,321.61,321.5,321.51,750.0,315.6491,315.7571,315.6491,315.659,750.0
2023-12-04 13:55:00,321.69,321.95,321.59,321.76,2795.0,315.8357,316.091,315.7375,315.9044,2795.0
2023-12-04 14:00:00,321.9,321.98,321.69,321.69,600.0,316.0419,316.1204,315.8357,315.8357,600.0
2023-12-04 14:05:00,321.78,321.85,321.68,321.8,1850.0,315.924,315.9928,315.8259,315.9437,1850.0
2023-12-04 14:10:00,321.77,322.04,321.77,321.99,1056.0,315.9142,316.1793,315.9142,316.1302,1056.0
2023-12-04 14:15:00,322.08,322.08,321.94,321.94,560.0,316.2186,316.2186,316.0811,316.0811,560.0
2023-12-04 14:20:00,321.96,321.96,321.81,321.96,642.0,316.1008,316.1008,315.9535,316.1008,642.0
2023-12-04 14:25:00,321.9,321.96,321.85,321.96,1839.0,316.0419,316.1008,315.9928,316.1008,1839.0
2023-12-04 14:30:00,322.09,322.31,322.09,322.14,2279.0,316.2284,316.4444,316.2284,316.2775,2279.0
2023-12-04 14:35:00,322.19,322.45,322.19,322.22,3273.0,316.3266,316.5819,316.3266,316.356,3273.0
2023-12-04 14:40:00,322.21,322.44,322.21,322.44,900.0,316.3462,316.572,316.3462,316.572,900.0
2023-12-04 14:45:00,322.34,322.51,322.32,322.49,3195.0,316.4739,316.6408,316.4542,316.6211,3195.0
2023-12-04 14:50:00,322.48,322.5,322.42,322.42,700.0,316.6113,316.6309,316.5524,316.5524,700.0
2023-12-04 14:55:00,322.48,322.49,322.35,322.35,1402.0,316.6113,316.6211,316.4837,316.4837,1402.0
2023-12-04 15:00:00,322.38,322.43,322.11,322.11,1665.0,316.5131,316.5622,316.248,316.248,1665.0
2023-12-04 15:05:00,322.09,322.22,322.09,322.09,650.0,316.2284,316.356,316.2284,316.2284,650.0
2023-12-04 15:10:00,322.2,322.27,322.07,322.11,1499.0,316.3364,316.4051,316.2088,316.248,1499.0
2023-12-04 15:15:00,322.15,322.15,322.06,322.09,1085.0,316.2873,316.2873,316.199,316.2284,1085.0
2023-12-04 15:20:00,322.13,322.13,321.91,321.97,2610.0,316.2677,316.2677,316.0517,316.1106,2610.0
2023-12-04 15:25:00,321.94,321.98,321.89,321.95,2510.0,316.0811,316.1204,316.032,316.091,2510.0
2023-12-04 15:30:00,322.02,322.12,321.85,322.08,4715.0,316.1597,316.2579,315.9928,316.2186,4715.0
2023-12-04 15:35:00,322.04,322.2,322.0,322.2,1646.0,316.1793,316.3364,316.14,316.3364,1646.0
2023-12-04 15:40:00,322.44,322.56,322.31,322.54,3055.0,316.572,316.6899,316.4444,316.6702,3055.0
2023-12-04 15:45:00,322.63,322.8,322.51,322.72,5562.0,316.7586,316.9255,316.6408,316.8469,5562.0
2023-12-04 15:50:00,322.76,323.32,322.76,323.15,9038.0,316.8862,317.436,316.8862,317.2691,9038.0
2023-12-04 15:55:00,323.09,323.8,323.08,323.65,32643.0,317.2102,317.9073,317.2004,317.76,32643.0
2023-12-05 09:30:00,323.66,324.37,321.73,323.69,10053.0,317.7698,318.4669,315.875,317.7993,10053.0
2023-12-05 09:35:00,321.96,322.72,321.62,321.71,2100.0,316.1008,316.8469,315.767,315.8553,2100.0
2023-12-05 09:40:00,322.11,322.7,322.11,322.42,1600.0,316.248,316.8273,316.248,316.5524,1600.0
2023-12-05 09:45:00,322.16,322.48,321.95,321.96,5000.0,316.2971,316.6113,316.091,316.1008,5000.0
2023-12-05 09:50:00,321.96,322.75,321.95,322.61,5608.0,316.1008,316.8764,316.091,316.7389,5608.0
2023-12-05 09:55:00,322.77,322.77,322.53,322.59,500.0,316.896,316.896,316.6604,316.7193,500.0
2023-12-05 10:00:00,322.86,323.8,322.81,323.39,3160.0,316.9844,317.9073,316.9353,317.5047,3160.0
2023-12-05 10:05:00,323.17,323.18,323.07,323.18,800.0,317.2888,317.2986,317.1906,317.2986,800.0
2023-12-05 10:10:00,323.07,323.09,322.94,322.95,1229.0,317.1906,317.2102,317.0629,317.0728,1229.0
2023-12-05 10:15:00,322.99,323.27,322.98,323.27,866.0,317.112,317.3869,317.1022,317.3869,866.0
2023-12-05 10:20:00,323.42,323.42,322.98,323.04,2426.0,317.5342,317.5342,317.1022,317.1611,2426.0
2023-12-05 10:25:00,322.76,323.24,322.52,323.24,1048.0,316.8862,317.3575,316.6506,317.3575,1048.0
2023-12-05 10:30:00,323.44,323.44,323.11,323.14,828.0,317.5538,317.5538,317.2298,317.2593,828.0
2023-12-05 10:35:00,323.18,323.53,323.12,323.41,1023.0,317.2986,317.6422,317.2397,317.5244,1023.0
2023-12-05 10:40:00,323.43,323.45,323.11,323.45,7691.0,317.544,317.5637,317.2298,317.5637,7691.0
2023-12-05 10:45:00,323.51,323.84,323.47,323.84,1536.0,317.6226,317.9466,317.5833,317.9466,1536.0
2023-12-05 10:50:00,323.95,324.2,323.75,324.08,2626.0,318.0546,318.3,317.8582,318.1822,2626.0
2023-12-05 10:55:00,324.13,324.14,323.78,323.93,761.0,318.2313,318.2411,317.8876,318.0349,761.0
2023-12-05 11:00:00,323.93,323.99,323.79,323.93,606.0,318.0349,318.0938,317.8975,318.0349,606.0
2023-12-05 11:05:00,323.86,323.88,323.72,323.82,1100.0,317.9662,317.9858,317.8287,317.9269,1100.0
2023-12-05 11:10:00,323.45,323.53,323.39,323.53,581.0,317.5637,317.6422,317.5047,317.6422,581.0
2023-12-05 11:15:00,323.39,323.39,322.98,322.99,500.0,317.5047,317.5047,317.1022,317.112,500.0
2023-12-05 11:20:00,322.74,323.49,322.74,323.49,1036.0,316.8666,317.6029,316.8666,317.6029,1036.0
2023-12-05 11:25:00,323.46,323.78,323.45,323.77,702.0,317.5735,317.8876,317.5637,317.8778,702.0
2023-12-05 11:30:00,323.9,324.0,323.81,323.92,1174.0,318.0055,318.1036,317.9171,318.0251,1174.0
2023-12-05 11:35:00,324.07,324.19,324.01,324.18,980.0,318.1724,318.2902,318.1135,318.2804,980.0
2023-12-05 11:40:00,324.22,324.22,324.03,324.04,1071.0,318.3196,318.3196,318.1331,318.1429,1071.0
2023-12-05 11:45:00,324.01,324.03,323.9,323.96,1200.0,318.1135,318.1331,318.0055,318.0644,1200.0
2023-12-05 11:50:00,323.94,323.94,323.41,323.41,800.0,318.0447,318.0447,317.5244,317.5244,800.0
2023-12-05 11:55:00,323.56,323.79,323.46,323.79,900.0,317.6717,317.8975,317.5735,317.8975,900.0
2023-12-05 12:00:00,323.74,323.95,323.74,323.93,1007.0,317.8484,318.0546,317.8484,318.0349,1007.0
2023-12-05 12:05:00,324.06,324.22,323.93,324.01,1576.0,318.1626,318.3196,318.0349,318.1135,1576.0
2023-12-05 12:10:00,324.12,324.12,323.81,323.89,1053.0,318.2215,318.2215,317.9171,317.9956,1053.0
2023-12-05 12:15:00,323.88,323.94,323.84,323.85,746.0,317.9858,318.0447,317.9466,317.9564,746.0
2023-12-05 12:20:00,323.85,323.86,323.75,323.77,700.0,317.9564,317.9662,317.8582,317.8778,700.0
2023-12-05 12:25:00,323.77,323.95,323.7,323.88,1556.0,317.8778,318.0546,317.8091,317.9858,1556.0
2023-12-05 12:30:00,323.77,323.87,323.75,323.86,1501.0,317.8778,317.976,317.8582,317.9662,1501.0
2023-12-05 12:35:00,323.8,323.87,323.67,323.68,906.0,317.9073,317.976,317.7797,317.7895,906.0
2023-12-05 12:40:00,323.74,323.83,323.61,323.69,1758.0,317.8484,317.9367,317.7207,317.7993,1758.0
2023-12-05 12:45:00,323.69,323.83,323.63,323.76,2309.0,317.7993,317.9367,317.7404,317.868,2309.0
2023-12-05 12:50:00,323.84,324.16,323.81,324.16,2773.0,317.9466,318.2607,317.9171,318.2607,2773.0
2023-12-05 12:55:00,323.97,324.12,323.96,324.12,1651.0,318.0742,318.2215,318.0644,318.2215,1651.0
2023-12-05 13:00:00,324.12,324.39,324.12,324.39,897.0,318.2215,318.4865,318.2215,318.4865,897.0
2023-12-05 13:05:00,324.45,324.45,324.25,324.43,732.0,318.5455,318.5455,318.3491,318.5258,732.0
2023-12-05 13:10:00,324.56,324.73,324.46,324.7,500.0,318.6535,318.8204,318.5553,318.7909,500.0
2023-12-05 13:15:00,324.81,324.96,324.73,324.87,1200.0,318.8989,319.0462,318.8204,318.9578,1200.0
2023-12-05 13:20:00,324.77,324.77,324.59,324.61,508.0,318.8596,318.8596,318.6829,318.7025,508.0
2023-12-05 13:25:00,324.5,324.5,324.47,324.48,300.0,318.5945,318.5945,318.5651,318.5749,300.0
2023-12-05 13:30:00,324.46,324.46,324.29,324.29,600.0,318.5553,318.5553,318.3884,318.3884,600.0
2023-12-05 13:35:00,324.27,324.31,324.27,324.31,600.0,318.3687,318.408,318.3687,318.408,600.0
2023-12-05 13:40:00,324.2,324.28,324.06,324.22,1100.0,318.3,318.3785,318.1626,318.3196,1100.0
2023-12-05 13:45:00,324.07,324.07,324.02,324.05,600.0,318.1724,318.1724,318.1233,318.1527,600.0
2023-12-05 13:50:00,323.94,324.15,323.94,324.08,1350.0,318.0447,318.2509,318.0447,318.1822,1350.0
2023-12-05 13:55:00,324.11,324.11,324.08,324.09,228.0,318.2116,318.2116,318.1822,318.192,228.0
2023-12-05 14:00:00,324.1,324.13,324.01,324.02,1145.0,318.2018,318.2313,318.1135,318.1233,1145.0
2023-12-05 14:05:00,323.95,324.05,323.95,324.05,200.0,318.0546,318.1527,318.0546,318.1527,200.0
2023-12-05 14:10:00,324.05,324.17,323.98,323.98,1314.0,318.1527,318.2706,318.084,318.084,1314.0
2023-12-05 14:15:00,324.06,324.23,324.06,324.23,1003.0,318.1626,318.3295,318.1626,318.3295,1003.0
2023-12-05 14:20:00,324.21,324.21,324.04,324.04,700.0,318.3098,318.3098,318.1429,318.1429,700.0
2023-12-05 14:25:00,324.08,324.16,324.07,324.16,309.0,318.1822,318.2607,318.1724,318.2607,309.0
2023-12-05 14:30:00,323.97,323.98,323.83,323.83,1204.0,318.0742,318.084,317.9367,317.9367,1204.0
2023-12-05 14:35:00,323.79,323.81,323.61,323.61,1921.0,317.8975,317.9171,317.7207,317.7207,1921.0
2023-12-05 14:40:00,323.73,323.87,323.72,323.87,896.0,317.8386,317.976,317.8287,317.976,896.0
2023-12-05 14:45:00,323.86,323.86,323.74,323.74,228.0,317.9662,317.9662,317.8484,317.8484,228.0
2023-12-05 14:50:00,323.85,323.93,323.84,323.86,702.0,317.9564,318.0349,317.9466,317.9662,702.0
2023-12-05 14:55:00,323.9,324.14,323.89,324.14,1140.0,318.0055,318.2411,317.9956,318.2411,1140.0
2023-12-05 15:00:00,324.01,324.15,324.01,324.13,911.0,318.1135,318.2509,318.1135,318.2313,911.0
2023-12-05 15:05:00,324.12,324.12,323.97,324.07,600.0,318.2215,318.2215,318.0742,318.1724,600.0
2023-12-05 15:10:00,324.16,324.17,323.99,324.12,1701.0,318.2607,318.2706,318.0938,318.2215,1701.0
2023-12-05 15:15:00,324.12,324.12,323.98,324.03,1300.0,318.2215,318.2215,318.084,318.1331,1300.0
2023-12-05 15:20:00,324.18,324.38,324.15,324.3,1987.0,318.2804,318.4767,318.2509,318.3982,1987.0
2023-12-05 15:25:00,324.32,324.38,324.26,324.26,1986.0,318.4178,318.4767,318.3589,318.3589,1986.0
2023-12-05 15:30:00,324.21,324.36,324.11,324.17,3229.0,318.3098,318.4571,318.2116,318.2706,3229.0
2023-12-05 15:35:00,324.31,324.48,324.22,324.39,3097.0,318.408,318.5749,318.3196,318.4865,3097.0
2023-12-05 15:40:00,324.29,324.42,324.23,324.23,2635.0,318.3884,318.516,318.3295,318.3295,2635.0
2023-12-05 15:45:00,324.34,324.58,324.15,324.15,4817.0,318.4375,318.6731,318.2509,318.2509,4817.0
2023-12-05 15:50:00,324.06,324.64,324.06,324.38,5813.0,318.1626,318.732,318.1626,318.4767,5813.0
2023-12-05 15:55:00,324.41,324.67,324.39,324.67,27195.0,318.5062,318.7615,318.4865,318.7615,27195.0
2023-12-06 09:30:00,325.28,325.28,324.03,324.09,9356.0,319.3604,319.3604,318.1331,318.192,9356.0
2023-12-06 09:35:00,324.24,324.38,323.58,323.75,1200.0,318.3393,318.4767,317.6913,317.8582,1200.0
2023-12-06 09:40:00,323.5,325.14,323.5,324.33,1538.0,317.6127,319.2229,317.6127,318.4276,1538.0
2023-12-06 09:45:00,324.33,324.47,323.64,324.47,853.0,318.4276,318.5651,317.7502,318.5651,853.0
2023-12-06 09:50:00,324.54,324.66,323.73,324.25,5263.0,318.6338,318.7516,317.8386,318.3491,5263.0
2023-12-06 09:55:00,324.25,324.48,324.16,324.28,1700.0,318.3491,318.5749,318.2607,318.3785,1700.0
2023-12-06 10:00:00,324.29,324.47,323.45,323.45,4162.0,318.3884,318.5651,317.5637,317.5637,4162.0
2023-12-06 10:05:00,323.3,324.26,323.3,324.26,1526.0,317.4164,318.3589,317.4164,318.3589,1526.0
2023-12-06 10:10:00,324.24,324.47,324.24,324.47,632.0,318.3393,318.5651,318.3393,318.5651,632.0
2023-12-06 10:15:00,324.46,324.68,324.32,324.32,572.0,318.5553,318.7713,318.4178,318.4178,572.0
2023-12-06 10:20:00,324.24,324.24,323.87,323.87,700.0,318.3393,318.3393,317.976,317.976,700.0
2023-12-06 10:25:00,323.99,324.19,323.83,324.19,4863.0,318.0938,318.2902,317.9367,318.2902,4863.0
2023-12-06 10:30:00,324.13,324.13,323.71,323.71,707.0,318.2313,318.2313,317.8189,317.8189,707.0
2023-12-06 10:35:00,323.68,324.2,323.67,324.19,734.0,317.7895,318.3,317.7797,318.2902,734.0
2023-12-06 10:40:00,324.06,324.27,323.84,323.99,1015.0,318.1626,318.3687,317.9466,318.0938,1015.0
2023-12-06 10:45:00,324.01,324.01,323.57,323.57,792.0,318.1135,318.1135,317.6815,317.6815,792.0
2023-12-06 10:50:00,323.43,323.43,323.21,323.21,800.0,317.544,317.544,317.328,317.328,800.0
2023-12-06 10:55:00,323.14,323.15,323.02,323.1,849.0,317.2593,317.2691,317.1415,317.22,849.0
2023-12-06 11:00:00,323.07,323.08,322.57,322.64,3245.0,317.1906,317.2004,316.6997,316.7684,3245.0
2023-12-06 11:05:00,322.79,322.98,322.23,322.97,5679.0,316.9157,317.1022,316.3659,317.0924,5679.0
2023-12-06 11:10:00,323.02,323.02,322.75,322.87,985.0,317.1415,317.1415,316.8764,316.9942,985.0
2023-12-06 11:15:00,322.62,322.66,322.32,322.35,700.0,316.7488,316.788,316.4542,316.4837,700.0
2023-12-06 11:20:00,322.47,322.47,322.37,322.38,279.0,316.6015,316.6015,316.5033,316.5131,279.0
2023-12-06 11:25:00,322.62,322.73,322.45,322.45,1913.0,316.7488,316.8568,316.5819,316.5819,1913.0
2023-12-06 11:30:00,322.38,322.4,322.11,322.16,1070.0,316.5131,316.5328,316.248,316.2971,1070.0
2023-12-06 11:35:00,321.94,322.41,321.93,322.26,700.0,316.0811,316.5426,316.0713,316.3953,700.0
2023-12-06 11:40:00,322.23,322.4,322.22,322.4,690.0,316.3659,316.5328,316.356,316.5328,690.0
2023-12-06 11:45:00,322.21,322.55,322.21,322.55,700.0,316.3462,316.68,316.3462,316.68,700.0
2023-12-06 11:50:00,322.44,322.45,322.24,322.24,1000.0,316.572,316.5819,316.3757,316.3757,1000.0
2023-12-06 11:55:00,322.11,322.15,322.07,322.13,835.0,316.248,316.2873,316.2088,316.2677,835.0
2023-12-06 12:00:00,322.22,322.34,322.1,322.11,1865.0,316.356,316.4739,316.2382,316.248,1865.0
2023-12-06 12:05:00,322.15,322.35,322.14,322.34,1022.0,316.2873,316.4837,316.2775,316.4739,1022.0
2023-12-06 12:10:00,322.44,322.58,322.27,322.32,1113.0,316.572,316.7095,316.4051,316.4542,1113.0
2023-12-06 12:15:00,322.27,322.33,322.11,322.29,2824.0,316.4051,316.464,316.248,316.4248,2824.0
2023-12-06 12:20:00,322.4,322.4,322.32,322.32,400.0,316.5328,316.5328,316.4542,316.4542,400.0
2023-12-06 12:25:00,322.32,322.32,322.32,322.32,100.0,316.4542,316.4542,316.4542,316.4542,100.0
2023-12-06 12:30:00,322.28,322.34,322.28,322.34,200.0,316.4149,316.4739,316.4149,316.4739,200.0
2023-12-06 12:35:00,322.37,322.64,322.33,322.33,2967.0,316.5033,316.7684,316.464,316.464,2967.0
2023-12-06 12:40:00,322.55,322.69,322.51,322.51,623.0,316.68,316.8175,316.6408,316.6408,623.0
2023-12-06 12:45:00,322.27,322.28,322.03,322.03,900.0,316.4051,316.4149,316.1695,316.1695,900.0
2023-12-06 12:50:00,321.94,321.94,321.72,321.72,1305.0,316.0811,316.0811,315.8651,315.8651,1305.0
2023-12-06 12:55:00,321.85,321.97,321.76,321.77,809.0,315.9928,316.1106,315.9044,315.9142,809.0
2023-12-06 13:00:00,322.02,322.26,321.99,322.26,1300.0,316.1597,316.3953,316.1302,316.3953,1300.0
2023-12-06 13:05:00,322.05,322.31,322.03,322.27,2480.0,316.1891,316.4444,316.1695,316.4051,2480.0
2023-12-06 13:10:00,322.41,322.5,322.38,322.5,803.0,316.5426,316.6309,316.5131,316.6309,803.0
2023-12-06 13:15:00,322.36,322.61,322.31,322.61,890.0,316.4935,316.7389,316.4444,316.7389,890.0
2023-12-06 13:20:00,322.85,322.85,322.85,322.85,100.0,316.9746,316.9746,316.9746,316.9746,100.0
2023-12-06 13:25:00,322.86,322.96,322.79,322.96,817.0,316.9844,317.0826,316.9157,317.0826,817.0
2023-12-06 13:30:00,322.88,322.88,322.88,322.88,212.0,317.004,317.004,317.004,317.004,212.0
2023-12-06 13:35:00,322.79,322.86,322.77,322.78,600.0,316.9157,316.9844,316.896,316.9058,600.0
2023-12-06 13:40:00,322.84,322.95,322.78,322.78,1968.0,316.9648,317.0728,316.9058,316.9058,1968.0
2023-12-06 13:45:00,322.7,322.9,322.68,322.9,1004.0,316.8273,317.0237,316.8077,317.0237,1004.0
2023-12-06 13:50:00,322.97,322.98,322.97,322.98,226.0,317.0924,317.1022,317.0924,317.1022,226.0
2023-12-06 13:55:00,323.1,323.44,323.05,323.08,6019.0,317.22,317.5538,317.1709,317.2004,6019.0
2023-12-06 14:00:00,323.03,323.22,323.03,323.22,708.0,317.1513,317.3378,317.1513,317.3378,708.0
2023-12-06 14:05:00,323.19,323.4,323.14,323.4,1030.0,317.3084,317.5146,317.2593,317.5146,1030.0
2023-12-06 14:10:00,323.3,323.3,323.11,323.11,700.0,317.4164,317.4164,317.2298,317.2298,700.0
2023-12-06 14:15:00,323.22,323.46,323.17,323.28,1316.0,317.3378,317.5735,317.2888,317.3967,1316.0
2023-12-06 14:20:00,323.28,323.38,323.28,323.38,353.0,317.3967,317.4949,317.3967,317.4949,353.0
2023-12-06 14:25:00,323.33,323.34,323.09,323.09,1275.0,317.4458,317.4557,317.2102,317.2102,1275.0
2023-12-06 14:30:00,323.18,323.56,323.17,323.54,1755.0,317.2986,317.6717,317.2888,317.652,1755.0
2023-12-06 14:35:00,323.48,323.58,323.46,323.56,660.0,317.5931,317.6913,317.5735,317.6717,660.0
2023-12-06 14:40:00,323.49,323.62,323.45,323.6,1522.0,317.6029,317.7306,317.5637,317.7109,1522.0
2023-12-06 14:45:00,323.69,323.76,323.67,323.67,456.0,317.7993,317.868,317.7797,317.7797,456.0
2023-12-06 14:50:00,323.87,323.94,323.61,323.9,1739.0,317.976,318.0447,317.7207,318.0055,1739.0
2023-12-06 14:55:00,324.06,324.06,323.7,323.78,1553.0,318.1626,318.1626,317.8091,317.8876,1553.0
2023-12-06 15:00:00,323.8,323.83,323.75,323.81,711.0,317.9073,317.9367,317.8582,317.9171,711.0
2023-12-06 15:05:00,323.83,323.89,323.73,323.75,998.0,317.9367,317.9956,317.8386,317.8582,998.0
2023-12-06 15:10:00,323.71,324.02,323.71,324.01,1247.0,317.8189,318.1233,317.8189,318.1135,1247.0
2023-12-06 15:15:00,324.1,324.15,323.93,324.14,1933.0,318.2018,318.2509,318.0349,318.2411,1933.0
2023-12-06 15:20:00,324.13,324.13,324.01,324.08,2959.0,318.2313,318.2313,318.1135,318.1822,2959.0
2023-12-06 15:25:00,324.06,324.06,323.82,323.82,2186.0,318.1626,318.1626,317.9269,317.9269,2186.0
2023-12-06 15:30:00,323.62,323.69,323.49,323.59,1563.0,317.7306,317.7993,317.6029,317.7011,1563.0
2023-12-06 15:35:00,323.48,323.48,323.15,323.34,2217.0,317.5931,317.5931,317.2691,317.4557,2217.0
2023-12-06 15:40:00,323.32,323.58,323.32,323.32,3507.0,317.436,317.6913,317.436,317.436,3507.0
2023-12-06 15:45:00,323.3,323.36,322.16,322.63,7132.0,317.4164,317.4753,316.2971,316.7586,7132.0
2023-12-06 15:50:00,322.89,323.05,322.3,322.57,11007.0,317.0138,317.1709,316.4346,316.6997,11007.0
2023-12-06 15:55:00,322.77,322.85,322.22,322.66,42228.0,316.896,316.9746,316.356,316.788,42228.0
2023-12-07 09:30:00,323.45,324.44,323.22,323.7,13033.0,317.5637,318.5356,317.3378,317.8091,13033.0
2023-12-07 09:35:00,323.72,323.74,323.07,323.07,1027.0,317.8287,317.8484,317.1906,317.1906,1027.0
2023-12-07 09:40:00,322.65,323.62,322.65,323.62,800.0,316.7782,317.7306,316.7782,317.7306,800.0
2023-12-07 09:45:00,323.62,323.88,323.48,323.48,1504.0,317.7306,317.9858,317.5931,317.5931,1504.0
2023-12-07 09:50:00,323.99,324.39,323.91,324.23,1120.0,318.0938,318.4865,318.0153,318.3295,1120.0
2023-12-07 09:55:00,324.1,324.33,324.1,324.33,700.0,318.2018,318.4276,318.2018,318.4276,700.0
2023-12-07 10:00:00,324.35,324.35,323.74,324.23,1870.0,318.4473,318.4473,317.8484,318.3295,1870.0
2023-12-07 10:05:00,324.06,324.23,324.06,324.13,500.0,318.1626,318.3295,318.1626,318.2313,500.0
2023-12-07 10:10:00,324.17,324.71,324.16,324.68,2804.0,318.2706,318.8007,318.2607,318.7713,2804.0
2023-12-07 10:15:00,324.8,325.39,324.8,325.38,4175.0,318.8891,319.4683,318.8891,319.4585,4175.0
2023-12-07 10:20:00,325.33,325.33,324.88,325.03,1289.0,319.4094,319.4094,318.9676,319.1149,1289.0
2023-12-07 10:25:00,324.73,324.96,324.6,324.91,1269.0,318.8204,319.0462,318.6927,318.9971,1269.0
2023-12-07 10:30:00,324.95,325.16,324.71,324.85,1904.0,319.0364,319.2425,318.8007,318.9382,1904.0
2023-12-07 10:35:00,324.71,324.97,324.67,324.67,1810.0,318.8007,319.056,318.7615,318.7615,1810.0
2023-12-07 10:40:00,324.56,324.66,324.43,324.43,603.0,318.6535,318.7516,318.5258,318.5258,603.0
2023-12-07 10:45:00,324.44,324.46,324.06,324.45,1305.0,318.5356,318.5553,318.1626,318.5455,1305.0
2023-12-07 10:50:00,324.44,324.45,324.23,324.35,1025.0,318.5356,318.5455,318.3295,318.4473,1025.0
2023-12-07 10:55:00,323.69,323.86,323.61,323.77,1817.0,317.7993,317.9662,317.7207,317.8778,1817.0
2023-12-07 11:00:00,324.01,324.01,323.6,323.6,500.0,318.1135,318.1135,317.7109,317.7109,500.0
2023-12-07 11:05:00,323.61,323.98,323.45,323.69,3255.0,317.7207,318.084,317.5637,317.7993,3255.0
2023-12-07 11:10:00,323.63,323.69,323.16,323.16,3427.0,317.7404,317.7993,317.2789,317.2789,3427.0
2023-12-07 11:15:00,323.09,323.13,322.22,322.44,3068.0,317.2102,317.2495,316.356,316.572,3068.0
2023-12-07 11:20:00,322.66,323.02,322.56,323.02,2023.0,316.788,317.1415,316.6899,317.1415,2023.0
2023-12-07 11:25:00,323.05,323.05,322.88,322.88,2116.0,317.1709,317.1709,317.004,317.004,2116.0
2023-12-07 11:30:00,322.88,323.18,322.79,323.03,3554.0,317.004,317.2986,316.9157,317.1513,3554.0
2023-12-07 11:35:00,323.18,323.48,323.06,323.48,1271.0,317.2986,317.5931,317.1808,317.5931,1271.0
2023-12-07 11:40:00,323.37,323.38,323.28,323.29,400.0,317.4851,317.4949,317.3967,317.4066,400.0
2023-12-07 11:45:00,323.41,323.6,323.26,323.32,1272.0,317.5244,317.7109,317.3771,317.436,1272.0
2023-12-07 11:50:00,323.33,323.42,323.15,323.35,1434.0,317.4458,317.5342,317.2691,317.4655,1434.0
2023-12-07 11:55:00,323.33,323.54,323.24,323.54,845.0,317.4458,317.652,317.3575,317.652,845.0
2023-12-07 12:00:00,323.49,323.49,323.15,323.15,2362.0,317.6029,317.6029,317.2691,317.2691,2362.0
2023-12-07 12:05:00,323.15,323.37,323.01,323.04,1794.0,317.2691,317.4851,317.1317,317.1611,1794.0
2023-12-07 12:10:00,323.17,323.17,322.76,322.76,900.0,317.2888,317.2888,316.8862,316.8862,900.0
2023-12-07 12:15:00,322.9,323.4,322.9,323.21,1565.0,317.0237,317.5146,317.0237,317.328,1565.0
2023-12-07 12:20:00,323.44,323.44,322.92,322.95,1644.0,317.5538,317.5538,317.0433,317.0728,1644.0
2023-12-07 12:25:00,322.97,323.06,322.81,322.89,500.0,317.0924,317.1808,316.9353,317.0138,500.0
2023-12-07 12:30:00,322.92,323.19,322.89,323.06,2100.0,317.0433,317.3084,317.0138,317.1808,2100.0
2023-12-07 12:35:00,323.0,323.18,322.77,323.18,600.0,317.1218,317.2986,316.896,317.2986,600.0
2023-12-07 12:40:00,323.29,323.29,323.2,323.2,1004.0,317.4066,317.4066,317.3182,317.3182,1004.0
2023-12-07 12:45:00,323.29,323.38,323.1,323.23,1277.0,317.4066,317.4949,317.22,317.3477,1277.0
2023-12-07 12:50:00,323.18,323.27,323.01,323.27,700.0,317.2986,317.3869,317.1317,317.3869,700.0
2023-12-07 12:55:00,323.32,323.39,323.17,323.21,600.0,317.436,317.5047,317.2888,317.328,600.0
2023-12-07 13:00:00,323.49,323.58,323.4,323.46,1337.0,317.6029,317.6913,317.5146,317.5735,1337.0
2023-12-07 13:05:00,323.66,323.66,323.59,323.62,400.0,317.7698,317.7698,317.7011,317.7306,400.0
2023-12-07 13:10:00,323.65,323.7,323.64,323.7,300.0,317.76,317.8091,317.7502,317.8091,300.0
2023-12-07 13:15:00,323.82,323.83,323.7,323.7,767.0,317.9269,317.9367,317.8091,317.8091,767.0
2023-12-07 13:20:00,323.72,323.75,323.5,323.5,1907.0,317.8287,317.8582,317.6127,317.6127,1907.0
2023-12-07 13:25:00,323.5,323.62,323.4,323.62,761.0,317.6127,317.7306,317.5146,317.7306,761.0
2023-12-07 13:30:00,323.63,323.66,323.62,323.65,701.0,317.7404,317.7698,317.7306,317.76,701.0
2023-12-07 13:35:00,323.61,323.64,323.52,323.52,300.0,317.7207,317.7502,317.6324,317.6324,300.0
2023-12-07 13:40:00,323.69,323.69,323.52,323.52,600.0,317.7993,317.7993,317.6324,317.6324,600.0
2023-12-07 13:45:00,323.45,323.45,323.3,323.31,800.0,317.5637,317.5637,317.4164,317.4262,800.0
2023-12-07 13:50:00,323.3,323.6,323.3,323.53,900.0,317.4164,317.7109,317.4164,317.6422,900.0
2023-12-07 13:55:00,323.43,323.56,323.43,323.56,430.0,317.544,317.6717,317.544,317.6717,430.0
2023-12-07 14:00:00,323.64,323.67,323.55,323.55,998.0,317.7502,317.7797,317.6618,317.6618,998.0
2023-12-07 14:05:00,323.65,323.77,323.47,323.6,1530.0,317.76,317.8778,317.5833,317.7109,1530.0
2023-12-07 14:10:00,323.7,323.7,323.48,323.53,1457.0,317.8091,317.8091,317.5931,317.6422,1457.0
2023-12-07 14:15:00,323.6,323.75,323.47,323.75,700.0,317.7109,317.8582,317.5833,317.8582,700.0
2023-12-07 14:20:00,323.79,323.79,323.58,323.78,900.0,317.8975,317.8975,317.6913,317.8876,900.0
2023-12-07 14:25:00,323.69,323.82,323.65,323.81,1005.0,317.7993,317.9269,317.76,317.9171,1005.0
2023-12-07 14:30:00,323.66,323.76,323.58,323.72,1530.0,317.7698,317.868,317.6913,317.8287,1530.0
2023-12-07 14:35:00,323.53,323.83,323.52,323.83,700.0,317.6422,317.9367,317.6324,317.9367,700.0
2023-12-07 14:40:00,323.73,323.83,323.52,323.52,918.0,317.8386,317.9367,317.6324,317.6324,918.0
2023-12-07 14:45:00,323.52,323.85,323.51,323.85,710.0,317.6324,317.9564,317.6226,317.9564,710.0
2023-12-07 14:50:00,323.75,323.8,323.63,323.68,1388.0,317.8582,317.9073,317.7404,317.7895,1388.0
2023-12-07 14:55:00,323.66,323.66,323.51,323.53,723.0,317.7698,317.7698,317.6226,317.6422,723.0
2023-12-07 15:00:00,323.41,323.65,323.41,323.45,1300.0,317.5244,317.76,317.5244,317.5637,1300.0
2023-12-07 15:05:00,323.38,323.42,323.12,323.13,803.0,317.4949,317.5342,317.2397,317.2495,803.0
2023-12-07 15:10:00,323.27,323.52,323.18,323.38,2200.0,317.3869,317.6324,317.2986,317.4949,2200.0
2023-12-07 15:15:00,323.63,323.83,323.62,323.83,1671.0,317.7404,317.9367,317.7306,317.9367,1671.0
2023-12-07 15:20:00,323.81,323.85,323.7,323.84,2834.0,317.9171,317.9564,317.8091,317.9466,2834.0
2023-12-07 15:25:00,323.82,323.91,323.64,323.64,2258.0,317.9269,318.0153,317.7502,317.7502,2258.0
2023-12-07 15:30:00,323.71,323.74,323.36,323.5,3648.0,317.8189,317.8484,317.4753,317.6127,3648.0
2023-12-07 15:35:00,323.7,323.9,323.66,323.67,1126.0,317.8091,318.0055,317.7698,317.7797,1126.0
2023-12-07 15:40:00,323.59,323.93,323.58,323.81,2841.0,317.7011,318.0349,317.6913,317.9171,2841.0
2023-12-07 15:45:00,323.81,323.81,323.58,323.69,6902.0,317.9171,317.9171,317.6913,317.7993,6902.0
2023-12-07 15:50:00,323.61,323.71,323.21,323.26,5819.0,317.7207,317.8189,317.328,317.3771,5819.0
2023-12-07 15:55:00,323.43,323.56,323.04,323.36,18146.0,317.544,317.6717,317.1611,317.4753,18146.0
2023-12-08 09:30:00,324.0,324.0,324.0,324.0,6011.0,318.1036,318.1036,318.1036,318.1036,6011.0
2023-12-08 09:35:00,323.18,323.18,323.12,323.12,302.0,317.2986,317.2986,317.2397,317.2397,302.0
2023-12-08 09:40:00,322.97,323.0,322.8,322.81,300.0,317.0924,317.1218,316.9255,316.9353,300.0
2023-12-08 09:45:00,323.17,323.77,323.15,323.77,1163.0,317.2888,317.8778,317.2691,317.8778,1163.0
2023-12-08 09:50:00,323.97,324.3,323.87,324.3,1300.0,318.0742,318.3982,317.976,318.3982,1300.0
2023-12-08 09:55:00,324.18,324.25,324.07,324.25,1052.0,318.2804,318.3491,318.1724,318.3491,1052.0
2023-12-08 10:00:00,325.18,325.18,324.47,324.62,2571.0,319.2622,319.2622,318.5651,318.7124,2571.0
2023-12-08 10:05:00,324.97,324.97,324.21,324.36,1908.0,319.056,319.056,318.3098,318.4571,1908.0
2023-12-08 10:10:00,324.52,324.63,324.23,324.38,1339.0,318.6142,318.7222,318.3295,318.4767,1339.0
2023-12-08 10:15:00,324.4,324.51,324.22,324.35,2645.0,318.4964,318.6044,318.3196,318.4473,2645.0
2023-12-08 10:20:00,324.23,324.23,323.98,324.01,517.0,318.3295,318.3295,318.084,318.1135,517.0
2023-12-08 10:25:00,323.88,323.88,323.42,323.42,1000.0,317.9858,317.9858,317.5342,317.5342,1000.0
2023-12-08 10:30:00,323.35,323.52,323.31,323.48,700.0,317.4655,317.6324,317.4262,317.5931,700.0
2023-12-08 10:35:00,323.32,323.4,323.22,323.4,300.0,317.436,317.5146,317.3378,317.5146,300.0
2023-12-08 10:40:00,323.66,323.84,323.66,323.84,502.0,317.7698,317.9466,317.7698,317.9466,502.0
2023-12-08 10:45:00,323.5,323.67,323.26,323.59,1317.0,317.6127,317.7797,317.3771,317.7011,1317.0
2023-12-08 10:50:00,323.75,324.11,323.63,324.11,2394.0,317.8582,318.2116,317.7404,318.2116,2394.0
2023-12-08 10:55:00,323.98,324.43,323.98,324.43,500.0,318.084,318.5258,318.084,318.5258,500.0
2023-12-08 11:00:00,324.32,324.32,323.66,323.84,1726.0,318.4178,318.4178,317.7698,317.9466,1726.0
2023-12-08 11:05:00,323.75,323.75,323.29,323.38,555.0,317.8582,317.8582,317.4066,317.4949,555.0
2023-12-08 11:10:00,323.45,323.45,323.36,323.36,400.0,317.5637,317.5637,317.4753,317.4753,400.0
2023-12-08 11:15:00,323.38,323.39,322.7,322.92,459.0,317.4949,317.5047,316.8273,317.0433,459.0
2023-12-08 11:20:00,323.23,323.23,323.16,323.21,378.0,317.3477,317.3477,317.2789,317.328,378.0
2023-12-08 11:25:00,323.41,323.41,323.15,323.15,700.0,317.5244,317.5244,317.2691,317.2691,700.0
2023-12-08 11:30:00,323.26,323.28,323.12,323.13,617.0,317.3771,317.3967,317.2397,317.2495,617.0
2023-12-08 11:35:00,323.4,323.41,322.91,322.91,600.0,317.5146,317.5244,317.0335,317.0335,600.0
2023-12-08 11:40:00,322.81,322.81,322.66,322.71,750.0,316.9353,316.9353,316.788,316.8371,750.0
2023-12-08 11:45:00,322.78,322.89,322.56,322.88,1434.0,316.9058,317.0138,316.6899,317.004,1434.0
2023-12-08 11:50:00,323.0,323.04,322.84,323.04,414.0,317.1218,317.1611,316.9648,317.1611,414.0
2023-12-08 11:55:00,322.88,322.91,322.88,322.91,233.0,317.004,317.0335,317.004,317.0335,233.0
2023-12-08 12:00:00,322.99,323.02,322.94,323.02,700.0,317.112,317.1415,317.0629,317.1415,700.0
2023-12-08 12:05:00,323.04,323.13,323.04,323.1,600.0,317.1611,317.2495,317.1611,317.22,600.0
2023-12-08 12:10:00,323.05,323.06,322.89,322.89,734.0,317.1709,317.1808,317.0138,317.0138,734.0
2023-12-08 12:15:00,322.97,323.21,322.97,323.21,500.0,317.0924,317.328,317.0924,317.328,500.0
2023-12-08 12:20:00,323.32,323.32,323.19,323.19,713.0,317.436,317.436,317.3084,317.3084,713.0
2023-12-08 12:25:00,323.31,323.38,323.31,323.34,600.0,317.4262,317.4949,317.4262,317.4557,600.0
2023-12-08 12:30:00,323.45,323.59,323.42,323.46,1100.0,317.5637,317.7011,317.5342,317.5735,1100.0
2023-12-08 12:35:00,323.46,323.62,323.45,323.62,720.0,317.5735,317.7306,317.5637,317.7306,720.0
2023-12-08 12:40:00,323.65,323.88,323.58,323.87,1620.0,317.76,317.9858,317.6913,317.976,1620.0
2023-12-08 12:45:00,323.65,323.79,323.56,323.79,645.0,317.76,317.8975,317.6717,317.8975,645.0
2023-12-08 12:50:00,323.66,323.75,323.66,323.75,200.0,317.7698,317.8582,317.7698,317.8582,200.0
2023-12-08 12:55:00,323.72,323.72,323.49,323.5,846.0,317.8287,317.8287,317.6029,317.6127,846.0
2023-12-08 13:00:00,323.47,323.47,323.28,323.28,960.0,317.5833,317.5833,317.3967,317.3967,960.0
2023-12-08 13:05:00,323.32,323.33,323.12,323.12,1307.0,317.436,317.4458,317.2397,317.2397,1307.0
2023-12-08 13:10:00,323.23,323.31,323.09,323.31,2006.0,317.3477,317.4262,317.2102,317.4262,2006.0
2023-12-08 13:15:00,323.43,323.43,323.19,323.19,509.0,317.544,317.544,317.3084,317.3084,509.0
2023-12-08 13:20:00,323.19,323.19,323.19,323.19,0.0,317.3084,317.3084,317.3084,317.3084,0.0
2023-12-08 13:25:00,323.29,323.42,323.28,323.42,1660.0,317.4066,317.5342,317.3967,317.5342,1660.0
2023-12-08 13:30:00,323.47,323.49,323.32,323.32,500.0,317.5833,317.6029,317.436,317.436,500.0
2023-12-08 13:35:00,323.31,323.4,323.31,323.31,823.0,317.4262,317.5146,317.4262,317.4262,823.0
2023-12-08 13:40:00,323.23,323.26,323.09,323.17,2007.0,317.3477,317.3771,317.2102,317.2888,2007.0
2023-12-08 13:45:00,323.1,323.24,322.99,323.21,5070.0,317.22,317.3575,317.112,317.328,5070.0
2023-12-08 13:50:00,323.22,323.36,323.12,323.19,3727.0,317.3378,317.4753,317.2397,317.3084,3727.0
2023-12-08 13:55:00,323.25,323.36,323.18,323.18,800.0,317.3673,317.4753,317.2986,317.2986,800.0
2023-12-08 14:00:00,323.12,323.33,322.97,323.3,4862.0,317.2397,317.4458,317.0924,317.4164,4862.0
2023-12-08 14:05:00,323.3,323.3,323.1,323.26,1306.0,317.4164,317.4164,317.22,317.3771,1306.0
2023-12-08 14:10:00,323.28,323.28,323.22,323.22,421.0,317.3967,317.3967,317.3378,317.3378,421.0
2023-12-08 14:15:00,323.28,323.32,323.15,323.26,3555.0,317.3967,317.436,317.2691,317.3771,3555.0
2023-12-08 14:20:00,323.18,323.25,323.18,323.21,500.0,317.2986,317.3673,317.2986,317.328,500.0
2023-12-08 14:25:00,323.32,323.32,323.14,323.18,2387.0,317.436,317.436,317.2593,317.2986,2387.0
2023-12-08 14:30:00,323.11,323.51,322.96,323.4,4364.0,317.2298,317.6226,317.0826,317.5146,4364.0
2023-12-08 14:35:00,323.5,323.65,323.43,323.65,1300.0,317.6127,317.76,317.544,317.76,1300.0
2023-12-08 14:40:00,323.72,323.97,323.71,323.9,1654.0,317.8287,318.0742,317.8189,318.0055,1654.0
2023-12-08 14:45:00,323.84,323.84,323.59,323.75,1832.0,317.9466,317.9466,317.7011,317.8582,1832.0
2023-12-08 14:50:00,323.83,324.11,323.83,324.11,1407.0,317.9367,318.2116,317.9367,318.2116,1407.0
2023-12-08 14:55:00,324.18,324.18,323.85,323.86,1935.0,318.2804,318.2804,317.9564,317.9662,1935.0
2023-12-08 15:00:00,323.91,324.12,323.86,323.95,4654.0,318.0153,318.2215,317.9662,318.0546,4654.0
2023-12-08 15:05:00,323.84,324.03,323.79,324.03,1469.0,317.9466,318.1331,317.8975,318.1331,1469.0
2023-12-08 15:10:00,324.04,324.35,324.04,324.31,1624.0,318.1429,318.4473,318.1429,318.408,1624.0
2023-12-08 15:15:00,324.28,324.58,324.28,324.58,735.0,318.3785,318.6731,318.3785,318.6731,735.0
2023-12-08 15:20:00,324.49,324.55,324.47,324.55,800.0,318.5847,318.6436,318.5651,318.6436,800.0
2023-12-08 15:25:00,324.5,324.53,324.42,324.42,2552.0,318.5945,318.624,318.516,318.516,2552.0
2023-12-08 15:30:00,324.41,324.48,324.1,324.18,4365.0,318.5062,318.5749,318.2018,318.2804,4365.0
2023-12-08 15:35:00,324.25,324.49,324.09,324.49,2579.0,318.3491,318.5847,318.192,318.5847,2579.0
2023-12-08 15:40:00,324.57,324.59,324.38,324.38,7724.0,318.6633,318.6829,318.4767,318.4767,7724.0
2023-12-08 15:45:00,324.31,324.59,324.22,324.43,4011.0,318.408,318.6829,318.3196,318.5258,4011.0
2023-12-08 15:50:00,324.37,324.7,324.29,324.64,9461.0,318.4669,318.7909,318.3884,318.732,9461.0
2023-12-08 15:55:00,324.63,325.11,324.47,324.52,42886.0,318.7222,319.1934,318.5651,318.6142,42886.0
2023-12-11 09:30:00,326.0,327.7,325.66,326.67,14217.0,320.0672,321.7363,319.7334,320.7251,14217.0
2023-12-11 09:35:00,326.04,326.47,325.69,326.47,2028.0,320.1065,320.5287,319.7629,320.5287,2028.0
2023-12-11 09:40:00,326.49,326.5,325.96,326.03,3277.0,320.5483,320.5581,320.028,320.0967,3277.0
2023-12-11 09:45:00,326.07,326.62,326.07,326.21,2330.0,320.136,320.676,320.136,320.2734,2330.0
2023-12-11 09:50:00,326.6,326.67,326.22,326.25,2972.0,320.6563,320.7251,320.2832,320.3127,2972.0
2023-12-11 09:55:00,326.22,327.13,325.53,327.13,11028.0,320.2832,321.1767,319.6058,321.1767,11028.0
2023-12-11 10:00:00,326.63,326.74,325.46,325.65,4561.0,320.6858,320.7938,319.5371,319.7236,4561.0
2023-12-11 10:05:00,325.63,325.74,325.29,325.74,2945.0,319.704,319.812,319.3702,319.812,2945.0
2023-12-11 10:10:00,325.27,325.8,325.27,325.8,778.0,319.3505,319.8709,319.3505,319.8709,778.0
2023-12-11 10:15:00,325.59,326.07,325.56,325.8,1710.0,319.6647,320.136,319.6353,319.8709,1710.0
2023-12-11 10:20:00,326.21,326.31,325.62,326.13,6451.0,320.2734,320.3716,319.6942,320.1949,6451.0
2023-12-11 10:25:00,325.88,326.34,325.87,326.13,1101.0,319.9494,320.4011,319.9396,320.1949,1101.0
2023-12-11 10:30:00,325.92,325.95,325.8,325.94,4124.0,319.9887,320.0182,319.8709,320.0083,4124.0
2023-12-11 10:35:00,326.09,326.22,325.88,325.88,1952.0,320.1556,320.2832,319.9494,319.9494,1952.0
2023-12-11 10:40:00,325.88,325.88,325.71,325.88,600.0,319.9494,319.9494,319.7825,319.9494,600.0
2023-12-11 10:45:00,325.94,326.15,325.92,325.93,2414.0,320.0083,320.2145,319.9887,319.9985,2414.0
2023-12-11 10:50:00,326.03,326.16,326.0,326.13,1327.0,320.0967,320.2243,320.0672,320.1949,1327.0
2023-12-11 10:55:00,326.07,326.32,326.01,326.01,3417.0,320.136,320.3814,320.0771,320.0771,3417.0
2023-12-11 11:00:00,325.94,326.0,325.45,325.45,2087.0,320.0083,320.0672,319.5273,319.5273,2087.0
2023-12-11 11:05:00,325.62,326.0,325.41,325.69,1871.0,319.6942,320.0672,319.488,319.7629,1871.0
2023-12-11 11:10:00,325.67,325.69,325.39,325.4,2061.0,319.7433,319.7629,319.4683,319.4782,2061.0
2023-12-11 11:15:00,325.58,325.71,325.42,325.71,1200.0,319.6549,319.7825,319.4978,319.7825,1200.0
2023-12-11 11:20:00,325.45,325.7,325.45,325.62,700.0,319.5273,319.7727,319.5273,319.6942,700.0
2023-12-11 11:25:00,325.58,325.74,325.4,325.43,1988.0,319.6549,319.812,319.4782,319.5076,1988.0
2023-12-11 11:30:00,325.27,325.58,325.07,325.39,2003.0,319.3505,319.6549,319.1542,319.4683,2003.0
2023-12-11 11:35:00,325.19,325.31,324.89,325.31,1221.0,319.272,319.3898,318.9774,319.3898,1221.0
2023-12-11 11:40:00,325.08,325.08,324.88,324.88,353.0,319.164,319.164,318.9676,318.9676,353.0
2023-12-11 11:45:00,324.97,325.0,324.96,325.0,300.0,319.056,319.0854,319.0462,319.0854,300.0
2023-12-11 11:50:00,325.14,325.46,325.14,325.46,1880.0,319.2229,319.5371,319.2229,319.5371,1880.0
2023-12-11 11:55:00,325.33,325.6,325.1,325.53,1624.0,319.4094,319.6745,319.1836,319.6058,1624.0
2023-12-11 12:00:00,325.5,325.82,325.44,325.82,706.0,319.5763,319.8905,319.5174,319.8905,706.0
2023-12-11 12:05:00,325.78,325.97,325.71,325.84,1956.0,319.8513,320.0378,319.7825,319.9102,1956.0
2023-12-11 12:10:00,325.71,325.82,325.71,325.74,628.0,319.7825,319.8905,319.7825,319.812,628.0
2023-12-11 12:15:00,325.78,325.85,325.78,325.84,500.0,319.8513,319.92,319.8513,319.9102,500.0
2023-12-11 12:20:00,325.94,326.03,325.93,326.03,587.0,320.0083,320.0967,319.9985,320.0967,587.0
2023-12-11 12:25:00,326.12,326.12,325.94,325.94,810.0,320.1851,320.1851,320.0083,320.0083,810.0
2023-12-11 12:30:00,325.8,325.94,325.8,325.89,443.0,319.8709,320.0083,319.8709,319.9593,443.0
2023-12-11 12:35:00,325.73,325.89,325.73,325.89,559.0,319.8022,319.9593,319.8022,319.9593,559.0
2023-12-11 12:40:00,325.96,325.96,325.95,325.96,200.0,320.028,320.028,320.0182,320.028,200.0
2023-12-11 12:45:00,325.95,326.04,325.86,325.93,1553.0,320.0182,320.1065,319.9298,319.9985,1553.0
2023-12-11 12:50:00,325.86,325.92,325.46,325.67,6799.0,319.9298,319.9887,319.5371,319.7433,6799.0
2023-12-11 12:55:00,325.65,325.72,325.63,325.65,1359.0,319.7236,319.7923,319.704,319.7236,1359.0
2023-12-11 13:00:00,325.54,325.56,325.25,325.56,1776.0,319.6156,319.6353,319.3309,319.6353,1776.0
2023-12-11 13:05:00,325.55,325.64,325.27,325.27,1942.0,319.6254,319.7138,319.3505,319.3505,1942.0
2023-12-11 13:10:00,325.26,325.76,325.26,325.62,5849.0,319.3407,319.8316,319.3407,319.6942,5849.0
2023-12-11 13:15:00,325.6,325.6,325.44,325.44,1000.0,319.6745,319.6745,319.5174,319.5174,1000.0
2023-12-11 13:20:00,325.4,325.43,325.27,325.39,800.0,319.4782,319.5076,319.3505,319.4683,800.0
2023-12-11 13:25:00,325.21,325.48,325.21,325.33,9035.0,319.2916,319.5567,319.2916,319.4094,9035.0
2023-12-11 13:30:00,325.38,325.49,325.29,325.38,5202.0,319.4585,319.5665,319.3702,319.4585,5202.0
2023-12-11 13:35:00,325.44,325.45,325.29,325.35,1932.0,319.5174,319.5273,319.3702,319.4291,1932.0
2023-12-11 13:40:00,325.36,325.69,325.32,325.68,8446.0,319.4389,319.7629,319.3996,319.7531,8446.0
2023-12-11 13:45:00,325.61,325.66,325.5,325.52,1338.0,319.6843,319.7334,319.5763,319.596,1338.0
2023-12-11 13:50:00,325.52,325.86,325.51,325.55,2340.0,319.596,319.9298,319.5862,319.6254,2340.0
2023-12-11 13:55:00,325.54,325.63,325.43,325.54,2557.0,319.6156,319.704,319.5076,319.6156,2557.0
2023-12-11 14:00:00,325.57,325.73,325.41,325.72,924.0,319.6451,319.8022,319.488,319.7923,924.0
2023-12-11 14:05:00,325.54,325.54,325.47,325.51,2174.0,319.6156,319.6156,319.5469,319.5862,2174.0
2023-12-11 14:10:00,325.57,325.79,325.56,325.75,1800.0,319.6451,319.8611,319.6353,319.8218,1800.0
2023-12-11 14:15:00,325.54,325.69,325.43,325.44,1386.0,319.6156,319.7629,319.5076,319.5174,1386.0
2023-12-11 14:20:00,325.45,325.58,325.37,325.41,2648.0,319.5273,319.6549,319.4487,319.488,2648.0
2023-12-11 14:25:00,325.57,325.81,325.56,325.81,2519.0,319.6451,319.8807,319.6353,319.8807,2519.0
2023-12-11 14:30:00,325.74,325.87,325.55,325.75,1126.0,319.812,319.9396,319.6254,319.8218,1126.0
2023-12-11 14:35:00,325.81,325.81,325.53,325.53,1249.0,319.8807,319.8807,319.6058,319.6058,1249.0
2023-12-11 14:40:00,325.52,325.92,325.52,325.68,1223.0,319.596,319.9887,319.596,319.7531,1223.0
2023-12-11 14:45:00,325.62,325.71,325.55,325.65,1842.0,319.6942,319.7825,319.6254,319.7236,1842.0
2023-12-11 14:50:00,325.58,325.61,325.49,325.5,1100.0,319.6549,319.6843,319.5665,319.5763,1100.0
2023-12-11 14:55:00,325.43,325.54,325.17,325.17,1602.0,319.5076,319.6156,319.2524,319.2524,1602.0
2023-12-11 15:00:00,325.13,325.42,325.04,325.32,1847.0,319.2131,319.4978,319.1247,319.3996,1847.0
2023-12-11 15:05:00,325.2,325.55,325.19,325.54,1614.0,319.2818,319.6254,319.272,319.6156,1614.0
2023-12-11 15:10:00,325.55,325.59,325.46,325.59,746.0,319.6254,319.6647,319.5371,319.6647,746.0
2023-12-11 15:15:00,325.62,325.75,325.49,325.54,1148.0,319.6942,319.8218,319.5665,319.6156,1148.0
2023-12-11 15:20:00,325.52,325.8,325.38,325.8,1372.0,319.596,319.8709,319.4585,319.8709,1372.0
2023-12-11 15:25:00,325.72,325.72,325.59,325.69,820.0,319.7923,319.7923,319.6647,319.7629,820.0
2023-12-11 15:30:00,325.66,325.89,325.66,325.78,1755.0,319.7334,319.9593,319.7334,319.8513,1755.0
2023-12-11 15:35:00,325.79,326.0,325.79,325.95,1814.0,319.8611,320.0672,319.8611,320.0182,1814.0
2023-12-11 15:40:00,326.03,326.03,325.94,325.96,916.0,320.0967,320.0967,320.0083,320.028,916.0
2023-12-11 15:45:00,325.93,326.03,325.8,325.95,2770.0,319.9985,320.0967,319.8709,320.0182,2770.0
2023-12-11 15:50:00,325.86,326.1,325.66,326.03,4337.0,319.9298,320.1654,319.7334,320.0967,4337.0
2023-12-11 15:55:00,326.02,326.48,325.96,326.41,24755.0,320.0869,320.5385,320.028,320.4698,24755.0
2023-12-12 09:30:00,328.0,328.0,326.76,327.88,11363.0,322.0309,322.0309,320.8134,321.913,11363.0
2023-12-12 09:35:00,327.35,327.67,326.73,327.17,838.0,321.3927,321.7069,320.784,321.216,838.0
2023-12-12 09:40:00,326.93,328.54,326.93,328.2,1813.0,320.9803,322.561,320.9803,322.2272,1813.0
2023-12-12 09:45:00,327.88,328.01,327.81,328.01,1198.0,321.913,322.0407,321.8443,322.0407,1198.0
2023-12-12 09:50:00,328.22,328.27,327.86,328.02,1834.0,322.2468,322.2959,321.8934,322.0505,1834.0
2023-12-12 09:55:00,327.92,328.12,327.55,327.56,2529.0,321.9523,322.1487,321.589,321.5989,2529.0
2023-12-12 10:00:00,327.86,328.04,327.86,327.88,2115.0,321.8934,322.0701,321.8934,321.913,2115.0
2023-12-12 10:05:00,327.98,328.15,327.86,328.03,1530.0,322.0112,322.1781,321.8934,322.0603,1530.0
2023-12-12 10:10:00,328.03,328.61,328.03,328.42,1167.0,322.0603,322.6297,322.0603,322.4432,1167.0
2023-12-12 10:15:00,328.25,328.39,327.97,328.27,1689.0,322.2763,322.4138,322.0014,322.2959,1689.0
2023-12-12 10:20:00,328.18,328.45,328.18,328.45,634.0,322.2076,322.4727,322.2076,322.4727,634.0
2023-12-12 10:25:00,328.22,328.3,327.95,327.96,900.0,322.2468,322.3254,321.9818,321.9916,900.0
2023-12-12 10:30:00,327.96,328.02,327.87,327.93,1049.0,321.9916,322.0505,321.9032,321.9621,1049.0
2023-12-12 10:35:00,327.88,328.02,327.88,328.02,400.0,321.913,322.0505,321.913,322.0505,400.0
2023-12-12 10:40:00,328.07,328.15,327.96,328.0,1342.0,322.0996,322.1781,321.9916,322.0309,1342.0
2023-12-12 10:45:00,327.93,327.97,327.82,327.84,683.0,321.9621,322.0014,321.8541,321.8738,683.0
2023-12-12 10:50:00,327.78,327.82,327.74,327.82,800.0,321.8149,321.8541,321.7756,321.8541,800.0
2023-12-12 10:55:00,327.88,327.88,327.68,327.73,730.0,321.913,321.913,321.7167,321.7658,730.0
2023-12-12 11:00:00,327.89,328.04,327.89,327.98,1047.0,321.9229,322.0701,321.9229,322.0112,1047.0
2023-12-12 11:05:00,327.93,328.16,327.93,328.16,743.0,321.9621,322.1879,321.9621,322.1879,743.0
2023-12-12 11:10:00,328.07,328.07,327.84,327.84,570.0,322.0996,322.0996,321.8738,321.8738,570.0
2023-12-12 11:15:00,327.81,327.81,327.61,327.63,915.0,321.8443,321.8443,321.6479,321.6676,915.0
2023-12-12 11:20:00,327.66,327.91,327.66,327.68,1100.0,321.697,321.9425,321.697,321.7167,1100.0
2023-12-12 11:25:00,327.94,327.94,327.72,327.72,300.0,321.9719,321.9719,321.7559,321.7559,300.0
2023-12-12 11:30:00,328.0,328.03,327.77,327.77,509.0,322.0309,322.0603,321.805,321.805,509.0
2023-12-12 11:35:00,327.96,328.0,327.86,328.0,300.0,321.9916,322.0309,321.8934,322.0309,300.0
2023-12-12 11:40:00,327.98,328.03,327.94,327.94,500.0,322.0112,322.0603,321.9719,321.9719,500.0
2023-12-12 11:45:00,328.03,328.03,328.03,328.03,100.0,322.0603,322.0603,322.0603,322.0603,100.0
2023-12-12 11:50:00,328.23,328.33,328.22,328.33,567.0,322.2567,322.3548,322.2468,322.3548,567.0
2023-12-12 11:55:00,328.31,328.31,328.21,328.28,600.0,322.3352,322.3352,322.237,322.3058,600.0
2023-12-12 12:00:00,328.21,328.35,328.21,328.25,300.0,322.237,322.3745,322.237,322.2763,300.0
2023-12-12 12:05:00,328.26,328.36,328.26,328.32,550.0,322.2861,322.3843,322.2861,322.345,550.0
2023-12-12 12:10:00,328.36,328.41,328.26,328.41,1006.0,322.3843,322.4334,322.2861,322.4334,1006.0
2023-12-12 12:15:00,328.43,328.55,328.32,328.55,800.0,322.453,322.5708,322.345,322.5708,800.0
2023-12-12 12:20:00,328.53,328.84,328.53,328.72,1574.0,322.5512,322.8556,322.5512,322.7377,1574.0
2023-12-12 12:25:00,328.74,328.74,328.74,328.74,100.0,322.7574,322.7574,322.7574,322.7574,100.0
2023-12-12 12:30:00,328.79,328.95,328.79,328.95,500.0,322.8065,322.9636,322.8065,322.9636,500.0
2023-12-12 12:35:00,329.06,329.08,328.91,328.91,906.0,323.0716,323.0912,322.9243,322.9243,906.0
2023-12-12 12:40:00,328.82,328.83,328.71,328.74,815.0,322.8359,322.8457,322.7279,322.7574,815.0
2023-12-12 12:45:00,328.68,328.76,328.68,328.7,700.0,322.6985,322.777,322.6985,322.7181,700.0
2023-12-12 12:50:00,328.63,328.63,328.57,328.63,700.0,322.6494,322.6494,322.5905,322.6494,700.0
2023-12-12 12:55:00,328.56,328.64,328.55,328.6,1116.0,322.5807,322.6592,322.5708,322.6199,1116.0
2023-12-12 13:00:00,328.69,328.71,328.61,328.63,1699.0,322.7083,322.7279,322.6297,322.6494,1699.0
2023-12-12 13:05:00,328.6,328.6,328.5,328.51,321.0,322.6199,322.6199,322.5218,322.5316,321.0
2023-12-12 13:10:00,328.71,328.71,328.42,328.44,592.0,322.7279,322.7279,322.4432,322.4628,592.0
2023-12-12 13:15:00,328.55,328.82,328.55,328.76,800.0,322.5708,322.8359,322.5708,322.777,800.0
2023-12-12 13:20:00,328.64,328.71,328.64,328.71,399.0,322.6592,322.7279,322.6592,322.7279,399.0
2023-12-12 13:25:00,328.88,328.93,328.85,328.92,610.0,322.8948,322.9439,322.8654,322.9341,610.0
2023-12-12 13:30:00,328.84,328.84,328.66,328.66,790.0,322.8556,322.8556,322.6788,322.6788,790.0
2023-12-12 13:35:00,328.74,328.84,328.73,328.84,300.0,322.7574,322.8556,322.7476,322.8556,300.0
2023-12-12 13:40:00,328.76,328.76,328.71,328.71,300.0,322.777,322.777,322.7279,322.7279,300.0
2023-12-12 13:45:00,328.71,329.43,328.57,329.29,6630.0,322.7279,323.4348,322.5905,323.2974,6630.0
2023-12-12 13:50:00,329.16,329.34,329.1,329.34,700.0,323.1697,323.3465,323.1108,323.3465,700.0
2023-12-12 13:55:00,329.37,329.39,329.22,329.25,705.0,323.3759,323.3956,323.2286,323.2581,705.0
2023-12-12 14:00:00,329.3,329.37,329.14,329.25,1602.0,323.3072,323.3759,323.1501,323.2581,1602.0
2023-12-12 14:05:00,329.24,329.25,329.04,329.05,1670.0,323.2483,323.2581,323.0519,323.0617,1670.0
2023-12-12 14:10:00,329.16,329.2,328.96,328.96,2512.0,323.1697,323.209,322.9734,322.9734,2512.0
2023-12-12 14:15:00,328.92,329.13,328.8,328.92,8994.0,322.9341,323.1403,322.8163,322.9341,8994.0
2023-12-12 14:20:00,328.95,328.95,328.87,328.88,701.0,322.9636,322.9636,322.885,322.8948,701.0
2023-12-12 14:25:00,328.93,329.0,328.89,329.0,1846.0,322.9439,323.0127,322.9047,323.0127,1846.0
2023-12-12 14:30:00,329.12,329.17,329.05,329.16,1277.0,323.1305,323.1796,323.0617,323.1697,1277.0
2023-12-12 14:35:00,329.18,329.18,329.05,329.13,1300.0,323.1894,323.1894,323.0617,323.1403,1300.0
2023-12-12 14:40:00,329.21,329.4,329.15,329.28,1609.0,323.2188,323.4054,323.1599,323.2876,1609.0
2023-12-12 14:45:00,329.34,329.4,329.33,329.33,1050.0,323.3465,323.4054,323.3366,323.3366,1050.0
2023-12-12 14:50:00,329.27,329.28,329.27,329.27,400.0,323.2777,323.2876,323.2777,323.2777,400.0
2023-12-12 14:55:00,329.27,329.43,329.27,329.43,1750.0,323.2777,323.4348,323.2777,323.4348,1750.0
2023-12-12 15:00:00,329.36,329.48,329.36,329.41,1294.0,323.3661,323.4839,323.3661,323.4152,1294.0
2023-12-12 15:05:00,329.49,329.74,329.49,329.74,1751.0,323.4937,323.7392,323.4937,323.7392,1751.0
2023-12-12 15:10:00,329.83,329.83,329.26,329.49,5538.0,323.8275,323.8275,323.2679,323.4937,5538.0
2023-12-12 15:15:00,329.5,329.5,329.22,329.26,1706.0,323.5036,323.5036,323.2286,323.2679,1706.0
2023-12-12 15:20:00,329.36,329.4,329.26,329.32,1182.0,323.3661,323.4054,323.2679,323.3268,1182.0
2023-12-12 15:25:00,329.29,329.41,329.14,329.24,1727.0,323.2974,323.4152,323.1501,323.2483,1727.0
2023-12-12 15:30:00,329.31,329.44,329.22,329.37,2759.0,323.317,323.4446,323.2286,323.3759,2759.0
2023-12-12 15:35:00,329.31,329.31,328.82,328.82,1635.0,323.317,323.317,322.8359,322.8359,1635.0
2023-12-12 15:40:00,328.96,329.08,328.91,328.96,3001.0,322.9734,323.0912,322.9243,322.9734,3001.0
2023-12-12 15:45:00,328.91,329.0,328.83,328.99,2840.0,322.9243,323.0127,322.8457,323.0028,2840.0
2023-12-12 15:50:00,328.95,329.08,328.91,328.93,10713.0,322.9636,323.0912,322.9243,322.9439,10713.0
2023-12-12 15:55:00,328.95,329.25,328.77,329.18,33313.0,322.9636,323.2581,322.7868,323.1894,33313.0
2023-12-13 09:30:00,329.81,329.81,328.19,328.2,10257.0,323.8079,323.8079,322.2174,322.2272,10257.0
2023-12-13 09:35:00,328.78,328.78,327.96,328.29,3269.0,322.7967,322.7967,321.9916,322.3156,3269.0
2023-12-13 09:40:00,328.29,328.29,328.0,328.25,400.0,322.3156,322.3156,322.0309,322.2763,400.0
2023-12-13 09:45:00,328.25,328.68,327.94,328.63,14091.0,322.2763,322.6985,321.9719,322.6494,14091.0
2023-12-13 09:50:00,328.63,328.63,327.86,328.16,2046.0,322.6494,322.6494,321.8934,322.1879,2046.0
2023-12-13 09:55:00,328.31,328.86,328.3,328.86,2568.0,322.3352,322.8752,322.3254,322.8752,2568.0
2023-12-13 10:00:00,328.7,328.78,328.16,328.17,3153.0,322.7181,322.7967,322.1879,322.1978,3153.0
2023-12-13 10:05:00,328.31,328.4,328.1,328.1,4078.0,322.3352,322.4236,322.129,322.129,4078.0
2023-12-13 10:10:00,328.28,328.47,328.16,328.34,3205.0,322.3058,322.4923,322.1879,322.3647,3205.0
2023-12-13 10:15:00,328.37,328.79,328.35,328.63,3878.0,322.3941,322.8065,322.3745,322.6494,3878.0
2023-12-13 10:20:00,328.47,328.81,328.47,328.81,2098.0,322.4923,322.8261,322.4923,322.8261,2098.0
2023-12-13 10:25:00,328.81,328.81,328.61,328.61,1134.0,322.8261,322.8261,322.6297,322.6297,1134.0
2023-12-13 10:30:00,328.53,328.86,328.53,328.74,2029.0,322.5512,322.8752,322.5512,322.7574,2029.0
2023-12-13 10:35:00,328.69,329.07,328.69,329.06,2232.0,322.7083,323.0814,322.7083,323.0716,2232.0
2023-12-13 10:40:00,329.06,329.16,329.01,329.02,700.0,323.0716,323.1697,323.0225,323.0323,700.0
2023-12-13 10:45:00,328.97,329.3,328.92,329.14,2639.0,322.9832,323.3072,322.9341,323.1501,2639.0
2023-12-13 10:50:00,329.14,329.59,329.14,329.39,1748.0,323.1501,323.5919,323.1501,323.3956,1748.0
2023-12-13 10:55:00,329.35,329.51,329.19,329.3,1056.0,323.3563,323.5134,323.1992,323.3072,1056.0
2023-12-13 11:00:00,329.3,329.3,328.94,329.0,1539.0,323.3072,323.3072,322.9537,323.0127,1539.0
2023-12-13 11:05:00,328.95,329.45,328.94,329.13,3702.0,322.9636,323.4545,322.9537,323.1403,3702.0
2023-12-13 11:10:00,329.18,329.34,329.18,329.29,550.0,323.1894,323.3465,323.1894,323.2974,550.0
2023-12-13 11:15:00,329.38,329.38,329.07,329.13,1976.0,323.3857,323.3857,323.0814,323.1403,1976.0
2023-12-13 11:20:00,329.03,329.47,329.03,329.47,2856.0,323.0421,323.4741,323.0421,323.4741,2856.0
2023-12-13 11:25:00,329.49,329.49,329.2,329.2,1162.0,323.4937,323.4937,323.209,323.209,1162.0
2023-12-13 11:30:00,329.18,329.3,329.12,329.21,4387.0,323.1894,323.3072,323.1305,323.2188,4387.0
2023-12-13 11:35:00,329.18,329.18,328.77,328.79,3136.0,323.1894,323.1894,322.7868,322.8065,3136.0
2023-12-13 11:40:00,328.74,328.77,328.66,328.72,1389.0,322.7574,322.7868,322.6788,322.7377,1389.0
2023-12-13 11:45:00,328.72,328.93,328.65,328.72,2082.0,322.7377,322.9439,322.669,322.7377,2082.0
2023-12-13 11:50:00,328.75,328.96,328.72,328.76,2298.0,322.7672,322.9734,322.7377,322.777,2298.0
2023-12-13 11:55:00,328.67,328.84,328.67,328.84,1035.0,322.6887,322.8556,322.6887,322.8556,1035.0
2023-12-13 12:00:00,328.82,328.82,328.68,328.68,1861.0,322.8359,322.8359,322.6985,322.6985,1861.0
2023-12-13 12:05:00,328.65,328.69,328.65,328.69,600.0,322.669,322.7083,322.669,322.7083,600.0
2023-12-13 12:10:00,328.63,328.68,328.54,328.62,2813.0,322.6494,322.6985,322.561,322.6396,2813.0
2023-12-13 12:15:00,328.68,328.75,328.65,328.65,2284.0,322.6985,322.7672,322.669,322.669,2284.0
2023-12-13 12:20:00,328.57,328.7,328.55,328.6,1250.0,322.5905,322.7181,322.5708,322.6199,1250.0
2023-12-13 12:25:00,328.51,328.51,328.31,328.47,2137.0,322.5316,322.5316,322.3352,322.4923,2137.0
2023-12-13 12:30:00,328.47,328.64,328.42,328.64,1300.0,322.4923,322.6592,322.4432,322.6592,1300.0
2023-12-13 12:35:00,328.49,328.73,328.47,328.5,2295.0,322.5119,322.7476,322.4923,322.5218,2295.0
2023-12-13 12:40:00,328.5,328.66,328.5,328.52,1300.0,322.5218,322.6788,322.5218,322.5414,1300.0
2023-12-13 12:45:00,328.52,328.7,328.52,328.69,1298.0,322.5414,322.7181,322.5414,322.7083,1298.0
2023-12-13 12:50:00,328.6,328.7,328.49,328.49,1134.0,322.6199,322.7181,322.5119,322.5119,1134.0
2023-12-13 12:55:00,328.4,328.6,328.4,328.59,1121.0,322.4236,322.6199,322.4236,322.6101,1121.0
2023-12-13 13:00:00,328.67,328.68,328.42,328.43,1200.0,322.6887,322.6985,322.4432,322.453,1200.0
2023-12-13 13:05:00,328.31,328.51,328.24,328.43,2799.0,322.3352,322.5316,322.2665,322.453,2799.0
2023-12-13 13:10:00,328.43,328.48,328.35,328.37,1607.0,322.453,322.5021,322.3745,322.3941,1607.0
2023-12-13 13:15:00,328.41,328.6,328.41,328.6,1632.0,322.4334,322.6199,322.4334,322.6199,1632.0
2023-12-13 13:20:00,328.64,328.64,328.55,328.56,1095.0,322.6592,322.6592,322.5708,322.5807,1095.0
2023-12-13 13:25:00,328.56,328.57,328.41,328.43,1399.0,322.5807,322.5905,322.4334,322.453,1399.0
2023-12-13 13:30:00,328.45,328.54,328.41,328.5,972.0,322.4727,322.561,322.4334,322.5218,972.0
2023-12-13 13:35:00,328.49,328.54,328.38,328.54,1672.0,322.5119,322.561,322.4039,322.561,1672.0
2023-12-13 13:40:00,328.46,328.53,328.34,328.34,1706.0,322.4825,322.5512,322.3647,322.3647,1706.0
2023-12-13 13:45:00,328.13,328.34,328.13,328.27,1122.0,322.1585,322.3647,322.1585,322.2959,1122.0
2023-12-13 13:50:00,328.17,328.33,328.16,328.33,1300.0,322.1978,322.3548,322.1879,322.3548,1300.0
2023-12-13 13:55:00,328.31,328.31,328.1,328.1,1445.0,322.3352,322.3352,322.129,322.129,1445.0
2023-12-13 14:00:00,328.19,329.0,328.11,328.82,5961.0,322.2174,323.0127,322.1388,322.8359,5961.0
2023-12-13 14:05:00,328.98,329.22,328.84,328.85,3036.0,322.993,323.2286,322.8556,322.8654,3036.0
2023-12-13 14:10:00,328.93,329.07,328.83,329.07,1600.0,322.9439,323.0814,322.8457,323.0814,1600.0
2023-12-13 14:15:00,328.94,328.94,328.79,328.79,1784.0,322.9537,322.9537,322.8065,322.8065,1784.0
2023-12-13 14:20:00,328.98,329.26,328.98,329.23,3965.0,322.993,323.2679,322.993,323.2385,3965.0
2023-12-13 14:25:00,328.99,329.06,328.75,328.77,3485.0,323.0028,323.0716,322.7672,322.7868,3485.0
2023-12-13 14:30:00,328.85,329.24,328.83,329.04,2787.0,322.8654,323.2483,322.8457,323.0519,2787.0
2023-12-13 14:35:00,329.15,329.47,329.09,329.47,3373.0,323.1599,323.4741,323.101,323.4741,3373.0
2023-12-13 14:40:00,329.48,329.54,329.23,329.32,2126.0,323.4839,323.5428,323.2385,323.3268,2126.0
2023-12-13 14:45:00,329.31,329.37,328.35,328.36,3321.0,323.317,323.3759,322.3745,322.3843,3321.0
2023-12-13 14:50:00,328.43,328.44,327.91,327.92,4396.0,322.453,322.4628,321.9425,321.9523,4396.0
2023-12-13 14:55:00,327.95,328.18,327.72,327.72,19057.0,321.9818,322.2076,321.7559,321.7559,19057.0
2023-12-13 15:00:00,327.34,327.58,327.25,327.38,4264.0,321.3829,321.6185,321.2945,321.4221,4264.0
2023-12-13 15:05:00,327.32,327.44,326.32,326.36,3529.0,321.3632,321.481,320.3814,320.4207,3529.0
2023-12-13 15:10:00,326.2,326.64,326.04,326.05,14284.0,320.2636,320.6956,320.1065,320.1163,14284.0
2023-12-13 15:15:00,326.13,326.32,325.76,325.77,7990.0,320.1949,320.3814,319.8316,319.8414,7990.0
2023-12-13 15:20:00,325.77,325.93,325.36,325.39,14764.0,319.8414,319.9985,319.4389,319.4683,14764.0
2023-12-13 15:25:00,325.33,325.79,325.21,325.75,6870.0,319.4094,319.8611,319.2916,319.8218,6870.0
2023-12-13 15:30:00,325.61,325.76,325.46,325.66,3741.0,319.6843,319.8316,319.5371,319.7334,3741.0
2023-12-13 15:35:00,325.77,326.48,325.66,326.43,4101.0,319.8414,320.5385,319.7334,320.4894,4101.0
2023-12-13 15:40:00,326.63,327.22,326.63,327.0,6730.0,320.6858,321.265,320.6858,321.049,6730.0
2023-12-13 15:45:00,327.02,327.03,326.52,326.96,7907.0,321.0687,321.0785,320.5778,321.0098,7907.0
2023-12-13 15:50:00,326.96,326.97,326.28,326.61,12593.0,321.0098,321.0196,320.3422,320.6661,12593.0
2023-12-13 15:55:00,326.66,327.31,326.65,327.04,51807.0,320.7152,321.3534,320.7054,321.0883,51807.0
2023-12-14 09:30:00,326.0,326.0,321.23,323.13,22115.0,321.0604,321.0604,316.3627,318.2339,22115.0
2023-12-14 09:35:00,323.14,323.14,321.09,321.45,4445.0,318.2438,318.2438,316.2248,316.5794,4445.0
2023-12-14 09:40:00,321.35,321.73,320.73,320.92,11750.0,316.4809,316.8551,315.8703,316.0574,11750.0
2023-12-14 09:45:00,320.92,321.02,319.99,320.05,8257.0,316.0574,316.1559,315.1415,315.2006,8257.0
2023-12-14 09:50:00,320.07,320.07,318.6,318.86,12561.0,315.2203,315.2203,313.7726,314.0286,12561.0
2023-12-14 09:55:00,318.91,319.96,318.66,318.83,6511.0,314.0779,315.1119,313.8316,313.9991,6511.0
2023-12-14 10:00:00,318.83,319.01,318.53,318.96,9823.0,313.9991,314.1763,313.7036,314.1271,9823.0
2023-12-14 10:05:00,318.92,319.12,318.69,318.96,10853.0,314.0877,314.2847,313.8612,314.1271,10853.0
2023-12-14 10:10:00,318.93,319.05,318.46,318.66,21496.0,314.0976,314.2157,313.6347,313.8316,21496.0
2023-12-14 10:15:00,318.67,319.08,318.6,318.71,13248.0,313.8415,314.2453,313.7726,313.8809,13248.0
2023-12-14 10:20:00,318.6,318.61,317.99,318.29,17319.0,313.7726,313.7824,313.1718,313.4672,17319.0
2023-12-14 10:25:00,318.22,318.51,317.98,318.38,10105.0,313.3983,313.6839,313.1619,313.5559,10105.0
2023-12-14 10:30:00,318.42,318.48,318.17,318.25,4563.0,313.5953,313.6544,313.3491,313.4279,4563.0
2023-12-14 10:35:00,318.33,318.33,317.35,317.56,10038.0,313.5066,313.5066,312.5415,312.7483,10038.0
2023-12-14 10:40:00,317.56,317.7,317.38,317.44,5247.0,312.7483,312.8862,312.571,312.6301,5247.0
2023-12-14 10:45:00,317.42,317.67,317.0,317.34,5516.0,312.6104,312.8566,312.1968,312.5316,5516.0
2023-12-14 10:50:00,317.33,317.33,316.99,317.17,3967.0,312.5218,312.5218,312.1869,312.3642,3967.0
2023-12-14 10:55:00,317.16,317.36,317.02,317.16,8179.0,312.3544,312.5513,312.2165,312.3544,8179.0
2023-12-14 11:00:00,317.19,317.31,316.94,317.04,3708.0,312.3839,312.5021,312.1377,312.2362,3708.0
2023-12-14 11:05:00,316.99,317.26,316.71,316.88,6243.0,312.1869,312.4529,311.9112,312.0786,6243.0
2023-12-14 11:10:00,316.9,317.1,316.65,316.65,2448.0,312.0983,312.2953,311.8521,311.8521,2448.0
2023-12-14 11:15:00,316.86,316.91,316.45,316.45,5395.0,312.0589,312.1082,311.6551,311.6551,5395.0
2023-12-14 11:20:00,316.52,316.52,315.94,315.97,9470.0,311.7241,311.7241,311.1529,311.1824,9470.0
2023-12-14 11:25:00,315.98,316.45,315.76,316.44,8366.0,311.1923,311.6551,310.9756,311.6453,8366.0
2023-12-14 11:30:00,316.51,316.53,316.26,316.41,3745.0,311.7142,311.7339,311.468,311.6157,3745.0
2023-12-14 11:35:00,316.34,316.34,315.74,315.75,2674.0,311.5468,311.5468,310.9559,310.9657,2674.0
2023-12-14 11:40:00,315.69,315.98,315.67,315.69,8165.0,310.9066,311.1923,310.8869,310.9066,8165.0
2023-12-14 11:45:00,315.54,315.67,315.27,315.28,5794.0,310.7589,310.8869,310.493,310.5029,5794.0
2023-12-14 11:50:00,315.42,315.48,315.27,315.31,8744.0,310.6407,310.6998,310.493,310.5324,8744.0
2023-12-14 11:55:00,315.24,315.33,315.03,315.3,9992.0,310.4635,310.5521,310.2566,310.5226,9992.0
2023-12-14 12:00:00,315.25,316.03,315.23,316.01,12760.0,310.4733,311.2415,310.4536,311.2218,12760.0
2023-12-14 12:05:00,316.06,317.35,315.96,317.35,3337.0,311.271,312.5415,311.1726,312.5415,3337.0
2023-12-14 12:10:00,317.44,317.51,317.12,317.13,6162.0,312.6301,312.6991,312.315,312.3248,6162.0
2023-12-14 12:15:00,317.12,317.23,316.68,316.68,2050.0,312.315,312.4233,311.8816,311.8816,2050.0
2023-12-14 12:20:00,316.75,316.81,316.48,316.58,5294.0,311.9506,312.0097,311.6847,311.7832,5294.0
2023-12-14 12:25:00,316.48,316.5,316.25,316.48,4427.0,311.6847,311.7044,311.4582,311.6847,4427.0
2023-12-14 12:30:00,316.48,316.48,316.14,316.18,1790.0,311.6847,311.6847,311.3498,311.3892,1790.0
2023-12-14 12:35:00,316.02,316.02,315.72,315.78,3907.0,311.2316,311.2316,310.9362,310.9953,3907.0
2023-12-14 12:40:00,315.72,316.24,315.72,316.24,3096.0,310.9362,311.4483,310.9362,311.4483,3096.0
2023-12-14 12:45:00,316.15,316.68,316.04,316.62,2709.0,311.3597,311.8816,311.2513,311.8226,2709.0
2023-12-14 12:50:00,316.62,316.7,316.37,316.37,3065.0,311.8226,311.9013,311.5763,311.5763,3065.0
2023-12-14 12:55:00,316.35,316.43,316.27,316.31,2722.0,311.5566,311.6354,311.4779,311.5173,2722.0
2023-12-14 13:00:00,316.13,316.21,315.88,316.13,4202.0,311.34,311.4188,311.0938,311.34,4202.0
2023-12-14 13:05:00,316.11,316.11,315.8,315.85,1874.0,311.3203,311.3203,311.015,311.0642,1874.0
2023-12-14 13:10:00,315.93,315.93,315.39,315.84,6377.0,311.143,311.143,310.6112,311.0544,6377.0
2023-12-14 13:15:00,315.88,315.96,315.67,315.72,1356.0,311.0938,311.1726,310.8869,310.9362,1356.0
2023-12-14 13:20:00,315.67,315.8,315.5,315.5,2789.0,310.8869,311.015,310.7195,310.7195,2789.0
2023-12-14 13:25:00,315.56,315.72,315.54,315.54,2291.0,310.7786,310.9362,310.7589,310.7589,2291.0
2023-12-14 13:30:00,315.55,315.55,314.88,314.88,2735.0,310.7688,310.7688,310.1089,310.1089,2735.0
2023-12-14 13:35:00,314.86,315.24,314.85,315.13,4754.0,310.0892,310.4635,310.0794,310.3551,4754.0
2023-12-14 13:40:00,315.13,315.23,315.04,315.06,1689.0,310.3551,310.4536,310.2665,310.2862,1689.0
2023-12-14 13:45:00,315.11,315.24,315.04,315.11,4413.0,310.3354,310.4635,310.2665,310.3354,4413.0
2023-12-14 13:50:00,314.95,315.09,314.62,314.91,9021.0,310.1779,310.3157,309.8529,310.1385,9021.0
2023-12-14 13:55:00,314.97,315.33,314.92,315.27,3000.0,310.1976,310.5521,310.1483,310.493,3000.0
2023-12-14 14:00:00,315.3,315.62,315.23,315.62,2337.0,310.5226,310.8377,310.4536,310.8377,2337.0
2023-12-14 14:05:00,315.72,315.79,315.37,315.67,5423.0,310.9362,311.0051,310.5915,310.8869,5423.0
2023-12-14 14:10:00,315.55,315.93,315.55,315.56,3100.0,310.7688,311.143,310.7688,310.7786,3100.0
2023-12-14 14:15:00,315.5,315.55,315.42,315.51,1434.0,310.7195,310.7688,310.6407,310.7294,1434.0
2023-12-14 14:20:00,315.45,315.46,315.24,315.29,2222.0,310.6703,310.6801,310.4635,310.5127,2222.0
2023-12-14 14:25:00,315.35,315.48,315.29,315.45,4499.0,310.5718,310.6998,310.5127,310.6703,4499.0
2023-12-14 14:30:00,315.46,315.65,315.16,315.16,5626.0,310.6801,310.8673,310.3847,310.3847,5626.0
2023-12-14 14:35:00,315.18,315.18,314.77,314.91,3348.0,310.4044,310.4044,310.0006,310.1385,3348.0
2023-12-14 14:40:00,314.9,315.07,314.88,315.0,1854.0,310.1286,310.296,310.1089,310.2271,1854.0
2023-12-14 14:45:00,314.94,315.1,314.89,314.98,3568.0,310.168,310.3256,310.1188,310.2074,3568.0
2023-12-14 14:50:00,314.97,315.11,314.91,315.0,2930.0,310.1976,310.3354,310.1385,310.2271,2930.0
2023-12-14 14:55:00,314.94,315.06,314.91,315.05,3030.0,310.168,310.2862,310.1385,310.2763,3030.0
2023-12-14 15:00:00,315.15,315.28,315.15,315.23,770.0,310.3748,310.5029,310.3748,310.4536,770.0
2023-12-14 15:05:00,315.2,315.69,315.2,315.63,2033.0,310.4241,310.9066,310.4241,310.8476,2033.0
2023-12-14 15:10:00,315.63,315.97,315.53,315.97,3600.0,310.8476,311.1824,310.7491,311.1824,3600.0
2023-12-14 15:15:00,315.92,316.26,315.92,316.16,9271.0,311.1332,311.468,311.1332,311.3695,9271.0
2023-12-14 15:20:00,316.29,316.77,316.24,316.62,8015.0,311.4976,311.9703,311.4483,311.8226,8015.0
2023-12-14 15:25:00,316.7,316.7,316.56,316.63,3639.0,311.9013,311.9013,311.7635,311.8324,3639.0
2023-12-14 15:30:00,316.63,316.69,315.78,315.78,12331.0,311.8324,311.8915,310.9953,310.9953,12331.0
2023-12-14 15:35:00,315.72,315.82,315.54,315.76,5572.0,310.9362,311.0347,310.7589,310.9756,5572.0
2023-12-14 15:40:00,315.67,315.81,315.55,315.69,5080.0,310.8869,311.0248,310.7688,310.9066,5080.0
2023-12-14 15:45:00,315.69,316.13,315.58,316.13,7710.0,310.9066,311.34,310.7983,311.34,7710.0
2023-12-14 15:50:00,316.17,316.42,316.12,316.37,16667.0,311.3794,311.6256,311.3301,311.5763,16667.0
2023-12-14 15:55:00,316.35,316.53,315.76,315.82,84693.0,311.5566,311.7339,310.9756,311.0347,84693.0
2023-12-15 09:30:00,310.9,311.27,308.2,310.53,161146.0,306.1892,306.5536,303.5301,305.8248,161146.0
2023-12-15 09:35:00,310.54,311.74,310.29,311.65,9798.0,305.8347,307.0165,305.5885,306.9279,9798.0
2023-12-15 09:40:00,311.49,313.58,311.48,313.58,13005.0,306.7703,308.8286,306.7604,308.8286,13005.0
2023-12-15 09:45:00,314.3,314.61,313.09,313.38,6264.0,309.5377,309.843,308.346,308.6316,6264.0
2023-12-15 09:50:00,312.87,314.81,312.56,313.98,5319.0,308.1294,310.04,307.8241,309.2226,5319.0
2023-12-15 09:55:00,313.98,314.29,312.64,312.67,2180.0,309.2226,309.5279,307.9029,307.9324,2180.0
2023-12-15 10:00:00,312.48,313.18,312.16,312.82,5545.0,307.7453,308.4347,307.4301,308.0801,5545.0
2023-12-15 10:05:00,312.66,312.78,312.47,312.47,400.0,307.9226,308.0407,307.7354,307.7354,400.0
2023-12-15 10:10:00,312.62,313.62,312.62,313.62,5239.0,307.8832,308.868,307.8832,308.868,5239.0
2023-12-15 10:15:00,313.43,313.99,313.38,313.87,8700.0,308.6809,309.2324,308.6316,309.1142,8700.0
2023-12-15 10:20:00,313.75,314.01,313.58,313.99,10155.0,308.996,309.2521,308.8286,309.2324,10155.0
2023-12-15 10:25:00,314.13,314.78,313.96,314.44,5378.0,309.3703,310.0104,309.2029,309.6756,5378.0
2023-12-15 10:30:00,314.56,315.0,314.55,315.0,7281.0,309.7938,310.2271,309.7839,310.2271,7281.0
2023-12-15 10:35:00,314.72,315.05,314.65,314.76,7816.0,309.9513,310.2763,309.8824,309.9907,7816.0
2023-12-15 10:40:00,314.56,314.83,314.28,314.28,7463.0,309.7938,310.0597,309.518,309.518,7463.0
2023-12-15 10:45:00,314.47,314.63,314.03,314.18,9817.0,309.7051,309.8627,309.2718,309.4195,9817.0
2023-12-15 10:50:00,314.18,314.18,313.83,313.9,3024.0,309.4195,309.4195,309.0748,309.1438,3024.0
2023-12-15 10:55:00,313.9,313.93,313.31,313.4,4175.0,309.1438,309.1733,308.5627,308.6513,4175.0
2023-12-15 11:00:00,313.33,313.42,312.9,312.9,2447.0,308.5824,308.671,308.1589,308.1589,2447.0
2023-12-15 11:05:00,312.8,312.8,312.58,312.64,1269.0,308.0604,308.0604,307.8438,307.9029,1269.0
2023-12-15 11:10:00,312.59,313.05,312.58,312.96,5952.0,307.8536,308.3066,307.8438,308.218,5952.0
2023-12-15 11:15:00,312.92,312.94,312.91,312.94,200.0,308.1786,308.1983,308.1688,308.1983,200.0
2023-12-15 11:20:00,312.83,313.01,312.76,313.01,4203.0,308.09,308.2673,308.021,308.2673,4203.0
2023-12-15 11:25:00,313.09,313.31,312.98,313.31,3303.0,308.346,308.5627,308.2377,308.5627,3303.0
2023-12-15 11:30:00,313.48,313.63,313.37,313.39,1751.0,308.7301,308.8779,308.6218,308.6415,1751.0
2023-12-15 11:35:00,313.27,313.42,313.18,313.18,2260.0,308.5233,308.671,308.4347,308.4347,2260.0
2023-12-15 11:40:00,313.18,313.27,313.04,313.1,1800.0,308.4347,308.5233,308.2968,308.3559,1800.0
2023-12-15 11:45:00,313.21,313.21,312.97,313.08,1596.0,308.4642,308.4642,308.2279,308.3362,1596.0
2023-12-15 11:50:00,313.17,313.17,312.87,312.87,2535.0,308.4248,308.4248,308.1294,308.1294,2535.0
2023-12-15 11:55:00,312.83,312.83,312.7,312.77,973.0,308.09,308.09,307.9619,308.0309,973.0
2023-12-15 12:00:00,312.7,312.94,312.65,312.65,4464.0,307.9619,308.1983,307.9127,307.9127,4464.0
2023-12-15 12:05:00,312.7,312.82,312.58,312.69,1000.0,307.9619,308.0801,307.8438,307.9521,1000.0
2023-12-15 12:10:00,312.88,312.88,312.64,312.69,2157.0,308.1392,308.1392,307.9029,307.9521,2157.0
2023-12-15 12:15:00,312.71,313.15,312.4,313.1,9656.0,307.9718,308.4051,307.6665,308.3559,9656.0
2023-12-15 12:20:00,313.19,313.19,313.03,313.19,1064.0,308.4445,308.4445,308.2869,308.4445,1064.0
2023-12-15 12:25:00,313.07,313.1,312.98,313.1,945.0,308.3263,308.3559,308.2377,308.3559,945.0
2023-12-15 12:30:00,313.06,313.55,313.05,313.4,9841.0,308.3165,308.7991,308.3066,308.6513,9841.0
2023-12-15 12:35:00,313.33,313.42,313.21,313.21,1451.0,308.5824,308.671,308.4642,308.4642,1451.0
2023-12-15 12:40:00,313.2,313.26,313.04,313.26,7503.0,308.4544,308.5135,308.2968,308.5135,7503.0
2023-12-15 12:45:00,313.27,313.27,312.9,313.1,10866.0,308.5233,308.5233,308.1589,308.3559,10866.0
2023-12-15 12:50:00,313.31,313.82,313.3,313.49,1259.0,308.5627,309.065,308.5529,308.74,1259.0
2023-12-15 12:55:00,313.65,313.65,313.26,313.26,1739.0,308.8976,308.8976,308.5135,308.5135,1739.0
2023-12-15 13:00:00,313.22,313.35,313.15,313.2,1871.0,308.4741,308.6021,308.4051,308.4544,1871.0
2023-12-15 13:05:00,313.26,313.57,313.2,313.49,2906.0,308.5135,308.8188,308.4544,308.74,2906.0
2023-12-15 13:10:00,313.56,313.57,313.26,313.42,700.0,308.8089,308.8188,308.5135,308.671,700.0
2023-12-15 13:15:00,313.3,313.43,313.04,313.04,5687.0,308.5529,308.6809,308.2968,308.2968,5687.0
2023-12-15 13:20:00,313.21,313.21,312.85,313.06,10379.0,308.4642,308.4642,308.1097,308.3165,10379.0
2023-12-15 13:25:00,313.02,313.07,312.73,312.88,2021.0,308.2771,308.3263,307.9915,308.1392,2021.0
2023-12-15 13:30:00,312.93,313.03,312.89,313.03,700.0,308.1885,308.2869,308.1491,308.2869,700.0
2023-12-15 13:35:00,312.73,312.73,312.58,312.59,607.0,307.9915,307.9915,307.8438,307.8536,607.0
2023-12-15 13:40:00,312.44,312.48,312.02,312.02,2401.0,307.7059,307.7453,307.2923,307.2923,2401.0
2023-12-15 13:45:00,312.0,312.14,311.79,312.14,1425.0,307.2726,307.4104,307.0657,307.4104,1425.0
2023-12-15 13:50:00,312.21,312.28,311.42,311.69,2855.0,307.4794,307.5483,306.7013,306.9673,2855.0
2023-12-15 13:55:00,311.61,311.7,311.44,311.68,5134.0,306.8885,306.9771,306.721,306.9574,5134.0
2023-12-15 14:00:00,311.77,311.77,311.6,311.69,3325.0,307.046,307.046,306.8786,306.9673,3325.0
2023-12-15 14:05:00,311.67,311.67,311.41,311.42,2387.0,306.9476,306.9476,306.6915,306.7013,2387.0
2023-12-15 14:10:00,311.38,311.46,311.25,311.34,3272.0,306.662,306.7407,306.5339,306.6226,3272.0
2023-12-15 14:15:00,311.29,311.51,311.29,311.34,4469.0,306.5733,306.79,306.5733,306.6226,4469.0
2023-12-15 14:20:00,311.35,311.65,311.27,311.65,4234.0,306.6324,306.9279,306.5536,306.9279,4234.0
2023-12-15 14:25:00,311.59,311.69,311.41,311.41,3487.0,306.8688,306.9673,306.6915,306.6915,3487.0
2023-12-15 14:30:00,311.44,311.62,311.32,311.34,6594.0,306.721,306.8983,306.6029,306.6226,6594.0
2023-12-15 14:35:00,311.35,311.53,311.35,311.48,4440.0,306.6324,306.8097,306.6324,306.7604,4440.0
2023-12-15 14:40:00,311.56,311.62,311.35,311.36,1280.0,306.8392,306.8983,306.6324,306.6423,1280.0
2023-12-15 14:45:00,311.49,311.49,310.85,310.85,5121.0,306.7703,306.7703,306.14,306.14,5121.0
2023-12-15 14:50:00,311.01,311.18,310.92,311.0,2346.0,306.2976,306.465,306.2089,306.2877,2346.0
2023-12-15 14:55:00,310.9,310.96,310.61,310.75,3092.0,306.1892,306.2483,305.9036,306.0415,3092.0
2023-12-15 15:00:00,310.86,310.99,310.77,310.79,2061.0,306.1498,306.2779,306.0612,306.0809,2061.0
2023-12-15 15:05:00,310.85,310.93,310.79,310.9,1500.0,306.14,306.2188,306.0809,306.1892,1500.0
2023-12-15 15:10:00,310.99,310.99,310.75,310.75,4193.0,306.2779,306.2779,306.0415,306.0415,4193.0
2023-12-15 15:15:00,310.87,310.96,310.78,310.88,4710.0,306.1597,306.2483,306.071,306.1695,4710.0
2023-12-15 15:20:00,310.84,311.0,310.76,310.82,5072.0,306.1301,306.2877,306.0513,306.1104,5072.0
2023-12-15 15:25:00,310.89,310.92,310.83,310.87,2135.0,306.1794,306.2089,306.1203,306.1597,2135.0
2023-12-15 15:30:00,310.83,310.84,310.48,310.48,4969.0,306.1203,306.1301,305.7756,305.7756,4969.0
2023-12-15 15:35:00,310.49,310.71,310.35,310.55,7326.0,305.7854,306.0021,305.6476,305.8445,7326.0
2023-12-15 15:40:00,310.4,310.59,310.14,310.36,16115.0,305.6968,305.8839,305.4407,305.6574,16115.0
2023-12-15 15:45:00,310.28,310.59,310.05,310.59,15489.0,305.5786,305.8839,305.3521,305.8839,15489.0
2023-12-15 15:50:00,310.61,311.34,310.5,311.26,68958.0,305.9036,306.6226,305.7953,306.5438,68958.0
2023-12-15 15:55:00,311.25,311.62,310.44,310.63,75417.0,306.5339,306.8983,305.7362,305.9233,75417.0
2023-12-18 09:30:00,311.64,313.37,311.64,313.22,13956.0,306.918,308.6218,306.918,308.4741,13956.0
2023-12-18 09:35:00,313.43,313.48,312.15,312.16,2932.0,308.6809,308.7301,307.4203,307.4301,2932.0
2023-12-18 09:40:00,312.15,312.37,311.83,312.05,1792.0,307.4203,307.637,307.1051,307.3218,1792.0
2023-12-18 09:45:00,312.13,313.28,311.92,312.62,5266.0,307.4006,308.5332,307.1938,307.8832,5266.0
2023-12-18 09:50:00,312.6,312.81,312.49,312.6,1848.0,307.8635,308.0703,307.7551,307.8635,1848.0
2023-12-18 09:55:00,312.77,313.04,312.63,313.04,6481.0,308.0309,308.2968,307.893,308.2968,6481.0
2023-12-18 10:00:00,313.36,313.66,313.27,313.44,1921.0,308.6119,308.9074,308.5233,308.6907,1921.0
2023-12-18 10:05:00,313.47,314.0,313.09,313.42,10772.0,308.7203,309.2423,308.346,308.671,10772.0
2023-12-18 10:10:00,313.38,313.43,312.65,312.92,2020.0,308.6316,308.6809,307.9127,308.1786,2020.0
2023-12-18 10:15:00,313.03,313.05,312.63,312.71,2296.0,308.2869,308.3066,307.893,307.9718,2296.0
2023-12-18 10:20:00,312.59,313.18,312.57,313.18,2973.0,307.8536,308.4347,307.8339,308.4347,2973.0
2023-12-18 10:25:00,313.28,313.45,313.17,313.22,1971.0,308.5332,308.7006,308.4248,308.4741,1971.0
2023-12-18 10:30:00,313.06,313.1,312.89,312.96,1116.0,308.3165,308.3559,308.1491,308.218,1116.0
2023-12-18 10:35:00,313.18,313.73,313.08,313.6,7324.0,308.4347,308.9763,308.3362,308.8483,7324.0
2023-12-18 10:40:00,313.8,313.88,313.67,313.76,4063.0,309.0453,309.1241,308.9173,309.0059,4063.0
2023-12-18 10:45:00,313.75,314.23,313.75,314.23,5327.0,308.996,309.4688,308.996,309.4688,5327.0
2023-12-18 10:50:00,314.09,314.41,314.09,314.11,2667.0,309.3309,309.646,309.3309,309.3506,2667.0
2023-12-18 10:55:00,314.02,314.15,313.96,314.13,1880.0,309.2619,309.39,309.2029,309.3703,1880.0
2023-12-18 11:00:00,314.05,314.34,314.0,314.17,5214.0,309.2915,309.5771,309.2423,309.4097,5214.0
2023-12-18 11:05:00,314.26,314.42,314.17,314.31,5884.0,309.4983,309.6559,309.4097,309.5476,5884.0
2023-12-18 11:10:00,314.27,314.28,313.96,313.96,2347.0,309.5082,309.518,309.2029,309.2029,2347.0
2023-12-18 11:15:00,313.96,313.96,313.6,313.72,2827.0,309.2029,309.2029,308.8483,308.9665,2827.0
2023-12-18 11:20:00,313.58,313.58,313.38,313.56,2228.0,308.8286,308.8286,308.6316,308.8089,2228.0
2023-12-18 11:25:00,313.53,313.65,312.99,313.04,4881.0,308.7794,308.8976,308.2476,308.2968,4881.0
2023-12-18 11:30:00,313.13,313.22,313.0,313.02,2666.0,308.3854,308.4741,308.2574,308.2771,2666.0
2023-12-18 11:35:00,313.11,313.35,313.06,313.17,2449.0,308.3657,308.6021,308.3165,308.4248,2449.0
2023-12-18 11:40:00,313.22,313.25,312.97,313.08,1300.0,308.4741,308.5036,308.2279,308.3362,1300.0
2023-12-18 11:45:00,313.0,313.17,312.86,312.89,3010.0,308.2574,308.4248,308.1195,308.1491,3010.0
2023-12-18 11:50:00,312.99,313.1,312.93,313.07,1670.0,308.2476,308.3559,308.1885,308.3263,1670.0
2023-12-18 11:55:00,313.1,313.12,313.0,313.03,1949.0,308.3559,308.3756,308.2574,308.2869,1949.0
2023-12-18 12:00:00,312.95,313.06,312.95,313.02,2050.0,308.2082,308.3165,308.2082,308.2771,2050.0
2023-12-18 12:05:00,313.06,313.12,313.01,313.11,600.0,308.3165,308.3756,308.2673,308.3657,600.0
2023-12-18 12:10:00,313.12,313.42,313.12,313.41,2736.0,308.3756,308.671,308.3756,308.6612,2736.0
2023-12-18 12:15:00,313.43,313.54,313.38,313.52,5934.0,308.6809,308.7892,308.6316,308.7695,5934.0
2023-12-18 12:20:00,313.47,313.62,313.47,313.62,1200.0,308.7203,308.868,308.7203,308.868,1200.0
2023-12-18 12:25:00,313.54,313.54,313.2,313.3,2464.0,308.7892,308.7892,308.4544,308.5529,2464.0
2023-12-18 12:30:00,313.28,313.33,313.26,313.27,500.0,308.5332,308.5824,308.5135,308.5233,500.0
2023-12-18 12:35:00,313.29,313.3,313.11,313.14,2322.0,308.543,308.5529,308.3657,308.3953,2322.0
2023-12-18 12:40:00,313.14,313.37,313.14,313.36,8093.0,308.3953,308.6218,308.3953,308.6119,8093.0
2023-12-18 12:45:00,313.36,313.61,313.35,313.61,3076.0,308.6119,308.8582,308.6021,308.8582,3076.0
2023-12-18 12:50:00,313.72,313.9,313.67,313.68,2469.0,308.9665,309.1438,308.9173,308.9271,2469.0
2023-12-18 12:55:00,313.66,313.85,313.53,313.75,4191.0,308.9074,309.0945,308.7794,308.996,4191.0
2023-12-18 13:00:00,313.69,313.82,313.66,313.66,1791.0,308.9369,309.065,308.9074,308.9074,1791.0
2023-12-18 13:05:00,313.69,313.76,313.64,313.72,4873.0,308.9369,309.0059,308.8877,308.9665,4873.0
2023-12-18 13:10:00,313.68,313.77,313.54,313.56,5695.0,308.9271,309.0157,308.7892,308.8089,5695.0
2023-12-18 13:15:00,313.57,313.57,313.39,313.39,1952.0,308.8188,308.8188,308.6415,308.6415,1952.0
2023-12-18 13:20:00,313.31,313.5,313.29,313.37,3985.0,308.5627,308.7498,308.543,308.6218,3985.0
2023-12-18 13:25:00,313.41,313.56,313.41,313.55,3677.0,308.6612,308.8089,308.6612,308.7991,3677.0
2023-12-18 13:30:00,313.47,313.67,313.47,313.61,3577.0,308.7203,308.9173,308.7203,308.8582,3577.0
2023-12-18 13:35:00,313.61,313.62,313.41,313.41,1823.0,308.8582,308.868,308.6612,308.6612,1823.0
2023-12-18 13:40:00,313.34,313.35,313.13,313.25,1559.0,308.5923,308.6021,308.3854,308.5036,1559.0
2023-12-18 13:45:00,313.25,313.3,313.08,313.16,2802.0,308.5036,308.5529,308.3362,308.415,2802.0
2023-12-18 13:50:00,313.18,313.24,313.12,313.12,1354.0,308.4347,308.4938,308.3756,308.3756,1354.0
2023-12-18 13:55:00,313.08,313.08,312.91,313.0,1328.0,308.3362,308.3362,308.1688,308.2574,1328.0
2023-12-18 14:00:00,313.19,313.3,313.13,313.27,2540.0,308.4445,308.5529,308.3854,308.5233,2540.0
2023-12-18 14:05:00,313.23,313.27,312.89,313.03,3656.0,308.4839,308.5233,308.1491,308.2869,3656.0
2023-12-18 14:10:00,312.93,313.05,312.89,313.05,1599.0,308.1885,308.3066,308.1491,308.3066,1599.0
2023-12-18 14:15:00,312.98,313.14,312.98,313.14,412.0,308.2377,308.3953,308.2377,308.3953,412.0
2023-12-18 14:20:00,313.09,313.18,313.07,313.08,2845.0,308.346,308.4347,308.3263,308.3362,2845.0
2023-12-18 14:25:00,313.1,313.19,312.75,312.76,7156.0,308.3559,308.4445,308.0112,308.021,7156.0
2023-12-18 14:30:00,312.75,312.8,312.44,312.44,4430.0,308.0112,308.0604,307.7059,307.7059,4430.0
2023-12-18 14:35:00,312.46,312.59,312.37,312.57,2809.0,307.7256,307.8536,307.637,307.8339,2809.0
2023-12-18 14:40:00,312.6,313.05,312.59,313.05,3757.0,307.8635,308.3066,307.8536,308.3066,3757.0
2023-12-18 14:45:00,312.98,313.08,312.89,313.04,3767.0,308.2377,308.3362,308.1491,308.2968,3767.0
2023-12-18 14:50:00,312.93,313.02,312.81,312.97,4607.0,308.1885,308.2771,308.0703,308.2279,4607.0
2023-12-18 14:55:00,312.98,313.14,312.89,313.06,3246.0,308.2377,308.3953,308.1491,308.3165,3246.0
2023-12-18 15:00:00,313.06,313.26,312.97,313.24,2719.0,308.3165,308.5135,308.2279,308.4938,2719.0
2023-12-18 15:05:00,313.25,313.47,313.18,313.47,4738.0,308.5036,308.7203,308.4347,308.7203,4738.0
2023-12-18 15:10:00,313.47,313.65,313.46,313.65,2992.0,308.7203,308.8976,308.7104,308.8976,2992.0
2023-12-18 15:15:00,313.65,313.76,313.58,313.59,5774.0,308.8976,309.0059,308.8286,308.8385,5774.0
2023-12-18 15:20:00,313.64,313.94,313.64,313.94,3931.0,308.8877,309.1832,308.8877,309.1832,3931.0
2023-12-18 15:25:00,313.88,313.94,313.73,313.92,8253.0,309.1241,309.1832,308.9763,309.1635,8253.0
2023-12-18 15:30:00,313.86,314.14,313.8,314.13,8374.0,309.1044,309.3801,309.0453,309.3703,8374.0
2023-12-18 15:35:00,314.12,314.36,314.08,314.21,4435.0,309.3604,309.5968,309.321,309.4491,4435.0
2023-12-18 15:40:00,314.17,314.42,314.12,314.22,7296.0,309.4097,309.6559,309.3604,309.4589,7296.0
2023-12-18 15:45:00,314.22,314.22,313.83,313.89,6938.0,309.4589,309.4589,309.0748,309.1339,6938.0
2023-12-18 15:50:00,314.14,314.71,313.96,314.62,12136.0,309.3801,309.9415,309.2029,309.8529,12136.0
2023-12-18 15:55:00,314.65,315.04,314.59,314.95,52860.0,309.8824,310.2665,309.8233,310.1779,52860.0
2023-12-19 09:30:00,316.28,316.28,314.96,315.44,10104.0,311.4877,311.4877,310.1877,310.6604,10104.0
2023-12-19 09:35:00,315.57,316.31,315.57,316.27,2933.0,310.7885,311.5173,310.7885,311.4779,2933.0
2023-12-19 09:40:00,315.67,315.67,314.32,314.32,6574.0,310.8869,310.8869,309.5574,309.5574,6574.0
2023-12-19 09:45:00,314.82,315.15,314.14,314.58,2847.0,310.0498,310.3748,309.3801,309.8135,2847.0
2023-12-19 09:50:00,314.71,315.37,314.71,314.91,2022.0,309.9415,310.5915,309.9415,310.1385,2022.0
2023-12-19 09:55:00,314.94,314.94,314.75,314.87,1800.0,310.168,310.168,309.9809,310.0991,1800.0
2023-12-19 10:00:00,314.91,315.1,314.72,314.92,3256.0,310.1385,310.3256,309.9513,310.1483,3256.0
2023-12-19 10:05:00,315.18,315.41,315.1,315.31,1720.0,310.4044,310.6309,310.3256,310.5324,1720.0
2023-12-19 10:10:00,315.29,315.44,315.12,315.12,1437.0,310.5127,310.6604,310.3453,310.3453,1437.0
2023-12-19 10:15:00,315.13,315.13,314.84,314.86,1899.0,310.3551,310.3551,310.0695,310.0892,1899.0
2023-12-19 10:20:00,314.75,315.19,314.74,315.19,1810.0,309.9809,310.4142,309.971,310.4142,1810.0
2023-12-19 10:25:00,315.06,315.06,314.58,314.64,2367.0,310.2862,310.2862,309.8135,309.8726,2367.0
2023-12-19 10:30:00,314.77,314.82,314.63,314.72,1244.0,310.0006,310.0498,309.8627,309.9513,1244.0
2023-12-19 10:35:00,314.63,315.11,314.18,314.18,4306.0,309.8627,310.3354,309.4195,309.4195,4306.0
2023-12-19 10:40:00,314.21,314.34,313.92,314.04,1438.0,309.4491,309.5771,309.1635,309.2816,1438.0
2023-12-19 10:45:00,313.8,313.83,313.7,313.83,407.0,309.0453,309.0748,308.9468,309.0748,407.0
2023-12-19 10:50:00,313.8,313.9,313.8,313.9,638.0,309.0453,309.1438,309.0453,309.1438,638.0
2023-12-19 10:55:00,313.83,313.91,313.77,313.84,1820.0,309.0748,309.1536,309.0157,309.0847,1820.0
2023-12-19 11:00:00,313.82,313.82,313.56,313.65,966.0,309.065,309.065,308.8089,308.8976,966.0
2023-12-19 11:05:00,313.6,313.73,313.55,313.68,2211.0,308.8483,308.9763,308.7991,308.9271,2211.0
2023-12-19 11:10:00,313.6,313.6,313.52,313.59,682.0,308.8483,308.8483,308.7695,308.8385,682.0
2023-12-19 11:15:00,313.59,313.68,313.42,313.52,8044.0,308.8385,308.9271,308.671,308.7695,8044.0
2023-12-19 11:20:00,313.34,313.34,313.24,313.25,767.0,308.5923,308.5923,308.4938,308.5036,767.0
2023-12-19 11:25:00,313.24,313.52,313.24,313.49,1120.0,308.4938,308.7695,308.4938,308.74,1120.0
2023-12-19 11:30:00,313.47,313.47,313.26,313.27,1542.0,308.7203,308.7203,308.5135,308.5233,1542.0
2023-12-19 11:35:00,313.33,313.33,313.12,313.13,1229.0,308.5824,308.5824,308.3756,308.3854,1229.0
2023-12-19 11:40:00,313.23,313.26,313.13,313.13,2313.0,308.4839,308.5135,308.3854,308.3854,2313.0
2023-12-19 11:45:00,313.07,313.16,313.07,313.11,906.0,308.3263,308.415,308.3263,308.3657,906.0
2023-12-19 11:50:00,313.13,313.13,312.88,313.0,2209.0,308.3854,308.3854,308.1392,308.2574,2209.0
2023-12-19 11:55:00,312.81,312.89,312.75,312.89,1233.0,308.0703,308.1491,308.0112,308.1491,1233.0
2023-12-19 12:00:00,312.78,312.89,312.78,312.89,203.0,308.0407,308.1491,308.0407,308.1491,203.0
2023-12-19 12:05:00,312.79,313.06,312.78,312.88,3893.0,308.0506,308.3165,308.0407,308.1392,3893.0
2023-12-19 12:10:00,312.86,312.94,312.78,312.88,4063.0,308.1195,308.1983,308.0407,308.1392,4063.0
2023-12-19 12:15:00,312.88,312.88,312.81,312.81,348.0,308.1392,308.1392,308.0703,308.0703,348.0
2023-12-19 12:20:00,312.85,312.86,312.65,312.66,725.0,308.1097,308.1195,307.9127,307.9226,725.0
2023-12-19 12:25:00,312.63,312.74,312.55,312.6,1871.0,307.893,308.0013,307.8142,307.8635,1871.0
2023-12-19 12:30:00,312.65,312.84,312.65,312.84,515.0,307.9127,308.0998,307.9127,308.0998,515.0
2023-12-19 12:35:00,312.81,312.81,312.66,312.7,685.0,308.0703,308.0703,307.9226,307.9619,685.0
2023-12-19 12:40:00,312.69,312.82,312.69,312.81,400.0,307.9521,308.0801,307.9521,308.0703,400.0
2023-12-19 12:45:00,312.79,312.79,312.6,312.6,1715.0,308.0506,308.0506,307.8635,307.8635,1715.0
2023-12-19 12:50:00,312.63,312.72,312.62,312.67,2057.0,307.893,307.9816,307.8832,307.9324,2057.0
2023-12-19 12:55:00,312.75,312.75,312.6,312.6,501.0,308.0112,308.0112,307.8635,307.8635,501.0
2023-12-19 13:00:00,312.53,312.66,312.52,312.66,2035.0,307.7945,307.9226,307.7847,307.9226,2035.0
2023-12-19 13:05:00,312.53,312.53,312.41,312.44,607.0,307.7945,307.7945,307.6763,307.7059,607.0
2023-12-19 13:10:00,312.42,312.53,312.42,312.52,365.0,307.6862,307.7945,307.6862,307.7847,365.0
2023-12-19 13:15:00,312.38,312.38,312.27,312.28,1624.0,307.6468,307.6468,307.5385,307.5483,1624.0
2023-12-19 13:20:00,312.29,312.42,312.29,312.33,1297.0,307.5582,307.6862,307.5582,307.5976,1297.0
2023-12-19 13:25:00,312.35,312.42,312.27,312.32,769.0,307.6173,307.6862,307.5385,307.5877,769.0
2023-12-19 13:30:00,312.34,312.34,312.11,312.11,1318.0,307.6074,307.6074,307.3809,307.3809,1318.0
2023-12-19 13:35:00,312.08,312.16,311.99,312.13,1394.0,307.3513,307.4301,307.2627,307.4006,1394.0
2023-12-19 13:40:00,312.06,312.07,312.05,312.07,300.0,307.3316,307.3415,307.3218,307.3415,300.0
2023-12-19 13:45:00,312.16,312.27,312.15,312.24,1400.0,307.4301,307.5385,307.4203,307.5089,1400.0
2023-12-19 13:50:00,312.31,312.39,312.25,312.26,800.0,307.5779,307.6566,307.5188,307.5286,800.0
2023-12-19 13:55:00,312.36,312.36,312.25,312.25,206.0,307.6271,307.6271,307.5188,307.5188,206.0
2023-12-19 14:00:00,312.31,312.31,312.2,312.23,956.0,307.5779,307.5779,307.4695,307.4991,956.0
2023-12-19 14:05:00,312.31,312.4,312.25,312.3,2551.0,307.5779,307.6665,307.5188,307.568,2551.0
2023-12-19 14:10:00,312.31,312.64,312.31,312.5,2791.0,307.5779,307.9029,307.5779,307.765,2791.0
2023-12-19 14:15:00,312.48,312.66,312.39,312.47,1489.0,307.7453,307.9226,307.6566,307.7354,1489.0
2023-12-19 14:20:00,312.39,312.52,312.26,312.52,1825.0,307.6566,307.7847,307.5286,307.7847,1825.0
2023-12-19 14:25:00,312.53,312.61,312.49,312.51,843.0,307.7945,307.8733,307.7551,307.7748,843.0
2023-12-19 14:30:00,312.52,312.65,312.49,312.65,938.0,307.7847,307.9127,307.7551,307.9127,938.0
2023-12-19 14:35:00,312.6,312.66,312.48,312.56,1541.0,307.8635,307.9226,307.7453,307.8241,1541.0
2023-12-19 14:40:00,312.51,312.51,312.28,312.28,1349.0,307.7748,307.7748,307.5483,307.5483,1349.0
2023-12-19 14:45:00,312.3,312.35,312.24,312.35,518.0,307.568,307.6173,307.5089,307.6173,518.0
2023-12-19 14:50:00,312.3,312.3,312.25,312.25,710.0,307.568,307.568,307.5188,307.5188,710.0
2023-12-19 14:55:00,312.27,312.35,312.23,312.33,1110.0,307.5385,307.6173,307.4991,307.5976,1110.0
2023-12-19 15:00:00,312.33,312.39,312.28,312.29,703.0,307.5976,307.6566,307.5483,307.5582,703.0
2023-12-19 15:05:00,312.19,312.22,312.01,312.05,2103.0,307.4597,307.4892,307.2824,307.3218,2103.0
2023-12-19 15:10:00,312.06,312.15,311.99,312.15,1060.0,307.3316,307.4203,307.2627,307.4203,1060.0
2023-12-19 15:15:00,312.19,312.19,312.12,312.12,589.0,307.4597,307.4597,307.3907,307.3907,589.0
2023-12-19 15:20:00,312.04,312.04,311.88,311.88,1044.0,307.312,307.312,307.1544,307.1544,1044.0
2023-12-19 15:25:00,311.7,311.72,311.36,311.7,4129.0,306.9771,306.9968,306.6423,306.9771,4129.0
2023-12-19 15:30:00,311.74,311.8,311.66,311.71,2072.0,307.0165,307.0756,306.9377,306.987,2072.0
2023-12-19 15:35:00,311.66,311.72,311.65,311.67,1709.0,306.9377,306.9968,306.9279,306.9476,1709.0
2023-12-19 15:40:00,311.63,311.85,311.63,311.85,3253.0,306.9082,307.1248,306.9082,307.1248,3253.0
2023-12-19 15:45:00,311.86,311.98,311.62,311.7,6012.0,307.1347,307.2529,306.8983,306.9771,6012.0
2023-12-19 15:50:00,311.62,312.08,311.61,311.96,11431.0,306.8983,307.3513,306.8885,307.2332,11431.0
2023-12-19 15:55:00,312.03,313.03,312.03,312.99,37822.0,307.3021,308.2869,307.3021,308.2476,37822.0
2023-12-20 09:30:00,311.95,313.3,311.95,312.47,6863.0,307.2233,308.5529,307.2233,307.7354,6863.0
2023-12-20 09:35:00,311.95,313.0,311.63,312.85,1732.0,307.2233,308.2574,306.9082,308.1097,1732.0
2023-12-20 09:40:00,312.55,313.6,312.46,313.6,1487.0,307.8142,308.8483,307.7256,308.8483,1487.0
2023-12-20 09:45:00,313.18,313.4,312.85,312.85,1178.0,308.4347,308.6513,308.1097,308.1097,1178.0
2023-12-20 09:50:00,312.75,312.75,312.74,312.74,397.0,308.0112,308.0112,308.0013,308.0013,397.0
2023-12-20 09:55:00,313.02,313.08,312.88,313.08,600.0,308.2771,308.3362,308.1392,308.3362,600.0
2023-12-20 10:00:00,313.13,313.27,312.0,312.0,2829.0,308.3854,308.5233,307.2726,307.2726,2829.0
2023-12-20 10:05:00,311.84,311.84,311.28,311.28,365.0,307.115,307.115,306.5635,306.5635,365.0
2023-12-20 10:10:00,311.75,311.87,311.68,311.8,1678.0,307.0263,307.1445,306.9574,307.0756,1678.0
2023-12-20 10:15:00,311.97,312.13,311.94,311.98,2397.0,307.243,307.4006,307.2135,307.2529,2397.0
2023-12-20 10:20:00,312.19,312.32,312.11,312.32,1365.0,307.4597,307.5877,307.3809,307.5877,1365.0
2023-12-20 10:25:00,312.32,312.32,312.32,312.32,100.0,307.5877,307.5877,307.5877,307.5877,100.0
2023-12-20 10:30:00,312.32,312.32,312.32,312.32,0.0,307.5877,307.5877,307.5877,307.5877,0.0
2023-12-20 10:35:00,312.29,312.41,312.08,312.15,2695.0,307.5582,307.6763,307.3513,307.4203,2695.0
2023-12-20 10:40:00,312.07,312.15,312.0,312.0,1006.0,307.3415,307.4203,307.2726,307.2726,1006.0
2023-12-20 10:45:00,312.13,312.27,312.12,312.16,1622.0,307.4006,307.5385,307.3907,307.4301,1622.0
2023-12-20 10:50:00,312.28,312.47,312.28,312.34,1426.0,307.5483,307.7354,307.5483,307.6074,1426.0
2023-12-20 10:55:00,312.5,312.76,312.5,312.76,500.0,307.765,308.021,307.765,308.021,500.0
2023-12-20 11:00:00,312.68,312.68,312.67,312.68,200.0,307.9423,307.9423,307.9324,307.9423,200.0
2023-12-20 11:05:00,312.85,312.91,312.75,312.79,2071.0,308.1097,308.1688,308.0112,308.0506,2071.0
2023-12-20 11:10:00,312.74,312.93,312.61,312.93,900.0,308.0013,308.1885,307.8733,308.1885,900.0
2023-12-20 11:15:00,312.77,312.77,312.61,312.69,666.0,308.0309,308.0309,307.8733,307.9521,666.0
2023-12-20 11:20:00,312.78,312.88,312.74,312.75,865.0,308.0407,308.1392,308.0013,308.0112,865.0
2023-12-20 11:25:00,312.65,312.7,312.56,312.69,318.0,307.9127,307.9619,307.8241,307.9521,318.0
2023-12-20 11:30:00,312.59,312.62,312.51,312.55,816.0,307.8536,307.8832,307.7748,307.8142,816.0
2023-12-20 11:35:00,312.42,312.61,312.42,312.6,868.0,307.6862,307.8733,307.6862,307.8635,868.0
2023-12-20 11:40:00,312.56,312.83,312.55,312.83,1335.0,307.8241,308.09,307.8142,308.09,1335.0
2023-12-20 11:45:00,312.97,312.97,312.87,312.87,300.0,308.2279,308.2279,308.1294,308.1294,300.0
2023-12-20 11:50:00,312.81,312.99,312.77,312.99,954.0,308.0703,308.2476,308.0309,308.2476,954.0
2023-12-20 11:55:00,312.8,312.8,312.79,312.79,200.0,308.0604,308.0604,308.0506,308.0506,200.0
2023-12-20 12:00:00,312.81,313.0,312.8,312.96,1053.0,308.0703,308.2574,308.0604,308.218,1053.0
2023-12-20 12:05:00,312.87,313.03,312.83,313.03,814.0,308.1294,308.2869,308.09,308.2869,814.0
2023-12-20 12:10:00,313.16,313.16,313.12,313.12,300.0,308.415,308.415,308.3756,308.3756,300.0
2023-12-20 12:15:00,313.31,313.71,313.3,313.39,2758.0,308.5627,308.9566,308.5529,308.6415,2758.0
2023-12-20 12:20:00,313.5,313.51,313.31,313.31,465.0,308.7498,308.7597,308.5627,308.5627,465.0
2023-12-20 12:25:00,313.22,313.28,313.21,313.26,300.0,308.4741,308.5332,308.4642,308.5135,300.0
2023-12-20 12:30:00,313.13,313.13,312.96,312.96,1406.0,308.3854,308.3854,308.218,308.218,1406.0
2023-12-20 12:35:00,312.87,312.87,312.76,312.79,1589.0,308.1294,308.1294,308.021,308.0506,1589.0
2023-12-20 12:40:00,312.85,312.85,312.84,312.85,200.0,308.1097,308.1097,308.0998,308.1097,200.0
2023-12-20 12:45:00,312.77,312.84,312.77,312.84,680.0,308.0309,308.0998,308.0309,308.0998,680.0
2023-12-20 12:50:00,312.84,313.07,312.7,312.7,3522.0,308.0998,308.3263,307.9619,307.9619,3522.0
2023-12-20 12:55:00,312.79,313.04,312.78,313.04,870.0,308.0506,308.2968,308.0407,308.2968,870.0
2023-12-20 13:00:00,312.8,312.83,312.78,312.83,300.0,308.0604,308.09,308.0407,308.09,300.0
2023-12-20 13:05:00,312.95,312.95,312.9,312.91,311.0,308.2082,308.2082,308.1589,308.1688,311.0
2023-12-20 13:10:00,312.69,312.69,312.52,312.53,400.0,307.9521,307.9521,307.7847,307.7945,400.0
2023-12-20 13:15:00,312.51,312.52,312.33,312.52,1474.0,307.7748,307.7847,307.5976,307.7847,1474.0
2023-12-20 13:20:00,312.46,312.46,312.28,312.34,629.0,307.7256,307.7256,307.5483,307.6074,629.0
2023-12-20 13:25:00,312.34,312.34,312.34,312.34,0.0,307.6074,307.6074,307.6074,307.6074,0.0
2023-12-20 13:30:00,312.09,312.2,312.09,312.19,500.0,307.3612,307.4695,307.3612,307.4597,500.0
2023-12-20 13:35:00,312.09,312.09,311.98,311.99,704.0,307.3612,307.3612,307.2529,307.2627,704.0
2023-12-20 13:40:00,311.91,311.96,311.87,311.9,1167.0,307.1839,307.2332,307.1445,307.1741,1167.0
2023-12-20 13:45:00,311.88,312.01,311.85,311.88,997.0,307.1544,307.2824,307.1248,307.1544,997.0
2023-12-20 13:50:00,311.83,311.99,311.83,311.86,512.0,307.1051,307.2627,307.1051,307.1347,512.0
2023-12-20 13:55:00,311.78,311.85,311.68,311.76,600.0,307.0559,307.1248,306.9574,307.0362,600.0
2023-12-20 14:00:00,311.79,311.8,311.25,311.26,4261.0,307.0657,307.0756,306.5339,306.5438,4261.0
2023-12-20 14:05:00,311.49,311.69,311.49,311.69,743.0,306.7703,306.9673,306.7703,306.9673,743.0
2023-12-20 14:10:00,311.84,311.85,311.69,311.69,455.0,307.115,307.1248,306.9673,306.9673,455.0
2023-12-20 14:15:00,311.66,311.66,311.38,311.54,2907.0,306.9377,306.9377,306.662,306.8195,2907.0
2023-12-20 14:20:00,311.53,311.54,311.39,311.48,993.0,306.8097,306.8195,306.6718,306.7604,993.0
2023-12-20 14:25:00,311.48,311.59,311.24,311.53,1100.0,306.7604,306.8688,306.5241,306.8097,1100.0
2023-12-20 14:30:00,311.45,311.45,311.45,311.45,229.0,306.7309,306.7309,306.7309,306.7309,229.0
2023-12-20 14:35:00,311.46,311.51,311.25,311.25,1220.0,306.7407,306.79,306.5339,306.5339,1220.0
2023-12-20 14:40:00,311.34,311.46,311.33,311.46,457.0,306.6226,306.7407,306.6127,306.7407,457.0
2023-12-20 14:45:00,311.42,311.54,311.21,311.21,1029.0,306.7013,306.8195,306.4945,306.4945,1029.0
2023-12-20 14:50:00,311.23,311.23,310.01,310.29,2879.0,306.5142,306.5142,305.3127,305.5885,2879.0
2023-12-20 14:55:00,310.33,310.33,309.88,309.88,1151.0,305.6279,305.6279,305.1847,305.1847,1151.0
2023-12-20 15:00:00,309.91,309.92,309.62,309.62,2897.0,305.2142,305.2241,304.9286,304.9286,2897.0
2023-12-20 15:05:00,309.83,309.95,309.55,309.75,2121.0,305.1354,305.2536,304.8597,305.0566,2121.0
2023-12-20 15:10:00,309.79,310.11,309.54,309.59,2110.0,305.096,305.4112,304.8498,304.8991,2110.0
2023-12-20 15:15:00,309.55,309.89,309.54,309.63,3584.0,304.8597,305.1945,304.8498,304.9385,3584.0
2023-12-20 15:20:00,309.7,309.8,309.57,309.6,4688.0,305.0074,305.1059,304.8794,304.9089,4688.0
2023-12-20 15:25:00,309.5,309.77,309.37,309.63,3661.0,304.8104,305.0763,304.6824,304.9385,3661.0
2023-12-20 15:30:00,309.52,309.58,309.31,309.31,1825.0,304.8301,304.8892,304.6233,304.6233,1825.0
2023-12-20 15:35:00,309.29,309.29,308.82,308.87,2131.0,304.6036,304.6036,304.1407,304.19,2131.0
2023-12-20 15:40:00,308.94,309.34,308.85,309.3,3287.0,304.2589,304.6529,304.1703,304.6135,3287.0
2023-12-20 15:45:00,309.25,309.97,309.24,309.97,2813.0,304.5642,305.2733,304.5544,305.2733,2813.0
2023-12-20 15:50:00,309.98,310.18,309.48,309.96,8447.0,305.2832,305.4801,304.7907,305.2635,8447.0
2023-12-20 15:55:00,309.83,309.93,309.32,309.33,49359.0,305.1354,305.2339,304.6332,304.643,49359.0
2023-12-21 09:30:00,308.41,308.9,307.09,308.2,27164.0,303.737,304.2195,302.437,303.5301,27164.0
2023-12-21 09:35:00,308.06,308.5,307.52,308.25,14359.0,303.3923,303.8256,302.8604,303.5794,14359.0
2023-12-21 09:40:00,308.38,308.94,307.71,308.4,2000.0,303.7074,304.2589,303.0476,303.7271,2000.0
2023-12-21 09:45:00,308.94,309.87,308.54,309.87,1500.0,304.2589,305.1748,303.865,305.1748,1500.0
2023-12-21 09:50:00,309.13,310.25,309.13,309.54,2992.0,304.446,305.5491,304.446,304.8498,2992.0
2023-12-21 09:55:00,309.46,310.0,309.46,310.0,2318.0,304.771,305.3029,304.771,305.3029,2318.0
2023-12-21 10:00:00,309.99,310.24,309.53,309.54,1540.0,305.293,305.5392,304.84,304.8498,1540.0
2023-12-21 10:05:00,309.5,309.7,308.78,309.07,2999.0,304.8104,305.0074,304.1013,304.387,2999.0
2023-12-21 10:10:00,308.56,308.82,308.41,308.81,800.0,303.8847,304.1407,303.737,304.1309,800.0
2023-12-21 10:15:00,308.56,309.77,308.55,309.77,1706.0,303.8847,305.0763,303.8748,305.0763,1706.0
2023-12-21 10:20:00,310.05,310.05,310.05,310.05,100.0,305.3521,305.3521,305.3521,305.3521,100.0
2023-12-21 10:25:00,310.28,310.33,309.96,310.16,2518.0,305.5786,305.6279,305.2635,305.4604,2518.0
2023-12-21 10:30:00,310.36,310.36,310.36,310.36,100.0,305.6574,305.6574,305.6574,305.6574,100.0
2023-12-21 10:35:00,310.35,310.61,310.22,310.61,1300.0,305.6476,305.9036,305.5195,305.9036,1300.0
2023-12-21 10:40:00,310.51,310.78,310.47,310.7,3837.0,305.8051,306.071,305.7657,305.9923,3837.0
2023-12-21 10:45:00,310.84,310.95,310.6,310.6,3424.0,306.1301,306.2385,305.8938,305.8938,3424.0
2023-12-21 10:50:00,310.78,310.78,310.38,310.41,1017.0,306.071,306.071,305.6771,305.7066,1017.0
2023-12-21 10:55:00,310.27,310.45,309.92,310.28,1473.0,305.5688,305.746,305.2241,305.5786,1473.0
2023-12-21 11:00:00,310.36,310.67,310.16,310.67,867.0,305.6574,305.9627,305.4604,305.9627,867.0
2023-12-21 11:05:00,310.46,310.55,310.37,310.38,658.0,305.7559,305.8445,305.6673,305.6771,658.0
2023-12-21 11:10:00,310.45,310.45,310.45,310.45,100.0,305.746,305.746,305.746,305.746,100.0
2023-12-21 11:15:00,310.34,310.34,310.33,310.34,257.0,305.6377,305.6377,305.6279,305.6377,257.0
2023-12-21 11:20:00,310.35,310.54,310.25,310.54,600.0,305.6476,305.8347,305.5491,305.8347,600.0
2023-12-21 11:25:00,310.47,310.59,310.47,310.59,424.0,305.7657,305.8839,305.7657,305.8839,424.0
2023-12-21 11:30:00,310.56,310.71,310.45,310.45,1487.0,305.8544,306.0021,305.746,305.746,1487.0
2023-12-21 11:35:00,310.37,310.44,310.22,310.23,400.0,305.6673,305.7362,305.5195,305.5294,400.0
2023-12-21 11:40:00,310.16,310.16,309.83,309.83,533.0,305.4604,305.4604,305.1354,305.1354,533.0
2023-12-21 11:45:00,309.9,309.97,309.79,309.79,700.0,305.2044,305.2733,305.096,305.096,700.0
2023-12-21 11:50:00,309.87,309.93,309.71,309.93,600.0,305.1748,305.2339,305.0173,305.2339,600.0
2023-12-21 11:55:00,309.71,309.71,309.38,309.38,712.0,305.0173,305.0173,304.6923,304.6923,712.0
2023-12-21 12:00:00,309.06,309.06,308.86,308.88,500.0,304.3771,304.3771,304.1801,304.1998,500.0
2023-12-21 12:05:00,308.92,308.95,308.91,308.94,1304.0,304.2392,304.2688,304.2294,304.2589,1304.0
2023-12-21 12:10:00,308.87,308.88,308.84,308.85,500.0,304.19,304.1998,304.1604,304.1703,500.0
2023-12-21 12:15:00,308.87,308.88,308.48,308.48,1100.0,304.19,304.1998,303.8059,303.8059,1100.0
2023-12-21 12:20:00,308.57,308.65,308.42,308.65,1510.0,303.8945,303.9733,303.7468,303.9733,1510.0
2023-12-21 12:25:00,308.31,308.39,308.29,308.38,580.0,303.6385,303.7173,303.6188,303.7074,580.0
2023-12-21 12:30:00,308.31,308.74,308.31,308.35,1376.0,303.6385,304.062,303.6385,303.6779,1376.0
2023-12-21 12:35:00,308.17,308.41,308.17,308.25,1407.0,303.5006,303.737,303.5006,303.5794,1407.0
2023-12-21 12:40:00,308.17,308.42,308.16,308.42,1721.0,303.5006,303.7468,303.4907,303.7468,1721.0
2023-12-21 12:45:00,308.59,308.63,308.59,308.62,202.0,303.9142,303.9536,303.9142,303.9438,202.0
2023-12-21 12:50:00,308.56,308.66,308.47,308.58,581.0,303.8847,303.9832,303.796,303.9044,581.0
2023-12-21 12:55:00,308.51,308.58,308.48,308.53,500.0,303.8354,303.9044,303.8059,303.8551,500.0
2023-12-21 13:00:00,308.81,308.88,308.72,308.82,1386.0,304.1309,304.1998,304.0423,304.1407,1386.0
2023-12-21 13:05:00,308.93,308.96,308.69,308.69,500.0,304.2491,304.2786,304.0127,304.0127,500.0
2023-12-21 13:10:00,308.59,308.87,308.58,308.6,1093.0,303.9142,304.19,303.9044,303.9241,1093.0
2023-12-21 13:15:00,308.42,308.42,308.17,308.17,700.0,303.7468,303.7468,303.5006,303.5006,700.0
2023-12-21 13:20:00,308.27,308.65,308.22,308.54,900.0,303.5991,303.9733,303.5498,303.865,900.0
2023-12-21 13:25:00,308.63,308.8,308.35,308.51,955.0,303.9536,304.121,303.6779,303.8354,955.0
2023-12-21 13:30:00,308.63,308.67,308.53,308.53,700.0,303.9536,303.993,303.8551,303.8551,700.0
2023-12-21 13:35:00,308.39,308.4,308.27,308.27,1175.0,303.7173,303.7271,303.5991,303.5991,1175.0
2023-12-21 13:40:00,308.6,308.6,308.36,308.36,555.0,303.9241,303.9241,303.6877,303.6877,555.0
2023-12-21 13:45:00,308.38,308.54,308.36,308.46,907.0,303.7074,303.865,303.6877,303.7862,907.0
2023-12-21 13:50:00,308.56,308.81,308.56,308.73,846.0,303.8847,304.1309,303.8847,304.0521,846.0
2023-12-21 13:55:00,308.54,308.75,308.54,308.75,577.0,303.865,304.0718,303.865,304.0718,577.0
2023-12-21 14:00:00,308.85,308.97,308.77,308.77,700.0,304.1703,304.2885,304.0915,304.0915,700.0
2023-12-21 14:05:00,308.74,308.85,308.69,308.69,1184.0,304.062,304.1703,304.0127,304.0127,1184.0
2023-12-21 14:10:00,308.74,308.92,308.73,308.74,2172.0,304.062,304.2392,304.0521,304.062,2172.0
2023-12-21 14:15:00,308.85,308.96,308.73,308.96,993.0,304.1703,304.2786,304.0521,304.2786,993.0
2023-12-21 14:20:00,309.1,309.1,308.68,308.68,657.0,304.4165,304.4165,304.0029,304.0029,657.0
2023-12-21 14:25:00,308.61,308.91,308.61,308.79,944.0,303.9339,304.2294,303.9339,304.1112,944.0
2023-12-21 14:30:00,308.73,308.95,308.67,308.95,702.0,304.0521,304.2688,303.993,304.2688,702.0
2023-12-21 14:35:00,308.83,308.86,308.7,308.81,1127.0,304.1506,304.1801,304.0226,304.1309,1127.0
2023-12-21 14:40:00,308.84,308.95,308.73,308.95,2341.0,304.1604,304.2688,304.0521,304.2688,2341.0
2023-12-21 14:45:00,309.02,309.03,308.85,308.95,750.0,304.3377,304.3476,304.1703,304.2688,750.0
2023-12-21 14:50:00,308.97,309.18,308.97,309.06,2498.0,304.2885,304.4953,304.2885,304.3771,2498.0
2023-12-21 14:55:00,309.01,309.01,308.6,308.8,1532.0,304.3279,304.3279,303.9241,304.121,1532.0
2023-12-21 15:00:00,308.8,308.89,308.7,308.89,820.0,304.121,304.2097,304.0226,304.2097,820.0
2023-12-21 15:05:00,308.81,308.86,308.76,308.77,413.0,304.1309,304.1801,304.0816,304.0915,413.0
2023-12-21 15:10:00,308.87,309.35,308.87,309.29,2123.0,304.19,304.6627,304.19,304.6036,2123.0
2023-12-21 15:15:00,309.35,309.39,309.26,309.38,1282.0,304.6627,304.7021,304.5741,304.6923,1282.0
2023-12-21 15:20:00,309.38,309.62,309.38,309.44,1869.0,304.6923,304.9286,304.6923,304.7513,1869.0
2023-12-21 15:25:00,309.46,309.95,309.46,309.71,1845.0,304.771,305.2536,304.771,305.0173,1845.0
2023-12-21 15:30:00,309.67,309.81,309.48,309.68,3050.0,304.9779,305.1157,304.7907,304.9877,3050.0
2023-12-21 15:35:00,309.84,310.34,309.84,310.14,2456.0,305.1453,305.6377,305.1453,305.4407,2456.0
2023-12-21 15:40:00,310.15,310.4,310.15,310.22,746.0,305.4506,305.6968,305.4506,305.5195,746.0
2023-12-21 15:45:00,310.22,310.4,310.18,310.22,2572.0,305.5195,305.6968,305.4801,305.5195,2572.0
2023-12-21 15:50:00,310.36,310.52,310.35,310.35,4576.0,305.6574,305.815,305.6476,305.6476,4576.0
2023-12-21 15:55:00,310.34,310.65,310.22,310.46,26990.0,305.6377,305.943,305.5195,305.7559,26990.0
2023-12-22 09:30:00,312.01,312.01,311.0,311.47,7979.0,307.2824,307.2824,306.2877,306.7506,7979.0
2023-12-22 09:35:00,312.41,312.42,310.53,310.81,1322.0,307.6763,307.6862,305.8248,306.1006,1322.0
2023-12-22 09:40:00,310.89,311.24,310.62,310.63,1157.0,306.1794,306.5241,305.9135,305.9233,1157.0
2023-12-22 09:45:00,310.44,310.46,310.44,310.46,200.0,305.7362,305.7559,305.7362,305.7559,200.0
2023-12-22 09:50:00,310.47,310.94,310.47,310.54,3595.0,305.7657,306.2286,305.7657,305.8347,3595.0
2023-12-22 09:55:00,310.72,310.74,310.24,310.24,2589.0,306.012,306.0316,305.5392,305.5392,2589.0
2023-12-22 10:00:00,310.22,310.26,309.97,309.97,2848.0,305.5195,305.5589,305.2733,305.2733,2848.0
2023-12-22 10:05:00,309.93,310.38,309.87,310.38,3282.0,305.2339,305.6771,305.1748,305.6771,3282.0
2023-12-22 10:10:00,310.43,310.55,310.18,310.19,1260.0,305.7263,305.8445,305.4801,305.49,1260.0
2023-12-22 10:15:00,310.37,310.87,310.36,310.87,2278.0,305.6673,306.1597,305.6574,306.1597,2278.0
2023-12-22 10:20:00,310.81,311.24,310.8,311.05,1708.0,306.1006,306.5241,306.0907,306.337,1708.0
2023-12-22 10:25:00,311.06,311.2,311.05,311.2,200.0,306.3468,306.4847,306.337,306.4847,200.0
2023-12-22 10:30:00,311.14,311.77,311.14,311.44,1610.0,306.4256,307.046,306.4256,306.721,1610.0
2023-12-22 10:35:00,311.52,311.52,311.34,311.36,786.0,306.7998,306.7998,306.6226,306.6423,786.0
2023-12-22 10:40:00,311.54,311.64,311.52,311.63,400.0,306.8195,306.918,306.7998,306.9082,400.0
2023-12-22 10:45:00,311.49,311.49,311.38,311.38,541.0,306.7703,306.7703,306.662,306.662,541.0
2023-12-22 10:50:00,311.33,311.33,310.95,310.95,310.0,306.6127,306.6127,306.2385,306.2385,310.0
2023-12-22 10:55:00,310.73,310.98,310.73,310.78,702.0,306.0218,306.268,306.0218,306.071,702.0
2023-12-22 11:00:00,310.7,310.96,310.56,310.77,705.0,305.9923,306.2483,305.8544,306.0612,705.0
2023-12-22 11:05:00,310.91,310.91,310.91,310.91,100.0,306.1991,306.1991,306.1991,306.1991,100.0
2023-12-22 11:10:00,310.91,310.91,310.91,310.91,0.0,306.1991,306.1991,306.1991,306.1991,0.0
2023-12-22 11:15:00,311.29,311.29,311.04,311.04,583.0,306.5733,306.5733,306.3271,306.3271,583.0
2023-12-22 11:20:00,311.19,311.33,311.19,311.19,1149.0,306.4748,306.6127,306.4748,306.4748,1149.0
2023-12-22 11:25:00,311.13,311.28,311.13,311.27,1228.0,306.4157,306.5635,306.4157,306.5536,1228.0
2023-12-22 11:30:00,311.25,311.26,310.99,310.99,900.0,306.5339,306.5438,306.2779,306.2779,900.0
2023-12-22 11:35:00,310.84,310.99,310.82,310.99,818.0,306.1301,306.2779,306.1104,306.2779,818.0
2023-12-22 11:40:00,310.72,310.72,310.42,310.43,608.0,306.012,306.012,305.7165,305.7263,608.0
2023-12-22 11:45:00,310.55,310.55,310.41,310.41,400.0,305.8445,305.8445,305.7066,305.7066,400.0
2023-12-22 11:50:00,310.51,310.63,310.5,310.61,1602.0,305.8051,305.9233,305.7953,305.9036,1602.0
2023-12-22 11:55:00,310.74,310.77,310.44,310.44,1145.0,306.0316,306.0612,305.7362,305.7362,1145.0
2023-12-22 12:00:00,310.44,310.44,310.44,310.44,0.0,305.7362,305.7362,305.7362,305.7362,0.0
2023-12-22 12:05:00,310.48,310.54,310.45,310.45,606.0,305.7756,305.8347,305.746,305.746,606.0
2023-12-22 12:10:00,310.52,310.52,310.3,310.3,733.0,305.815,305.815,305.5983,305.5983,733.0
2023-12-22 12:15:00,310.3,310.3,310.3,310.3,0.0,305.5983,305.5983,305.5983,305.5983,0.0
2023-12-22 12:20:00,310.25,310.32,310.18,310.18,1350.0,305.5491,305.618,305.4801,305.4801,1350.0
2023-12-22 12:25:00,310.16,310.3,310.15,310.28,1686.0,305.4604,305.5983,305.4506,305.5786,1686.0
2023-12-22 12:30:00,310.33,310.4,310.23,310.23,1221.0,305.6279,305.6968,305.5294,305.5294,1221.0
2023-12-22 12:35:00,310.3,310.32,310.2,310.24,800.0,305.5983,305.618,305.4998,305.5392,800.0
2023-12-22 12:40:00,310.34,310.49,310.34,310.49,400.0,305.6377,305.7854,305.6377,305.7854,400.0
2023-12-22 12:45:00,310.68,310.73,310.66,310.66,813.0,305.9726,306.0218,305.9529,305.9529,813.0
2023-12-22 12:50:00,310.57,310.82,310.57,310.82,750.0,305.8642,306.1104,305.8642,306.1104,750.0
2023-12-22 12:55:00,310.68,310.8,310.68,310.8,300.0,305.9726,306.0907,305.9726,306.0907,300.0
2023-12-22 13:00:00,310.76,310.9,310.75,310.9,500.0,306.0513,306.1892,306.0415,306.1892,500.0
2023-12-22 13:05:00,311.0,311.01,310.95,310.95,963.0,306.2877,306.2976,306.2385,306.2385,963.0
2023-12-22 13:10:00,310.9,310.9,310.71,310.87,1103.0,306.1892,306.1892,306.0021,306.1597,1103.0
2023-12-22 13:15:00,310.87,310.87,310.84,310.85,508.0,306.1597,306.1597,306.1301,306.14,508.0
2023-12-22 13:20:00,310.75,310.75,310.74,310.74,249.0,306.0415,306.0415,306.0316,306.0316,249.0
2023-12-22 13:25:00,310.86,310.89,310.76,310.89,1556.0,306.1498,306.1794,306.0513,306.1794,1556.0
2023-12-22 13:30:00,310.85,310.86,310.69,310.8,1398.0,306.14,306.1498,305.9824,306.0907,1398.0
2023-12-22 13:35:00,310.72,310.74,310.47,310.47,1461.0,306.012,306.0316,305.7657,305.7657,1461.0
2023-12-22 13:40:00,310.4,310.52,310.13,310.13,1610.0,305.6968,305.815,305.4309,305.4309,1610.0
2023-12-22 13:45:00,310.15,310.17,309.8,309.8,1769.0,305.4506,305.4703,305.1059,305.1059,1769.0
2023-12-22 13:50:00,309.84,309.95,309.78,309.78,1797.0,305.1453,305.2536,305.0862,305.0862,1797.0
2023-12-22 13:55:00,309.77,309.77,309.77,309.77,110.0,305.0763,305.0763,305.0763,305.0763,110.0
2023-12-22 14:00:00,309.74,309.74,309.6,309.6,786.0,305.0468,305.0468,304.9089,304.9089,786.0
2023-12-22 14:05:00,309.57,309.62,309.34,309.34,1506.0,304.8794,304.9286,304.6529,304.6529,1506.0
2023-12-22 14:10:00,309.44,309.51,309.42,309.48,1487.0,304.7513,304.8203,304.7316,304.7907,1487.0
2023-12-22 14:15:00,309.45,309.46,309.16,309.36,1386.0,304.7612,304.771,304.4756,304.6726,1386.0
2023-12-22 14:20:00,309.28,309.28,309.09,309.09,300.0,304.5938,304.5938,304.4066,304.4066,300.0
2023-12-22 14:25:00,308.95,309.1,308.76,308.92,1700.0,304.2688,304.4165,304.0816,304.2392,1700.0
2023-12-22 14:30:00,308.91,308.94,308.68,308.75,1205.0,304.2294,304.2589,304.0029,304.0718,1205.0
2023-12-22 14:35:00,308.86,309.28,308.86,309.28,900.0,304.1801,304.5938,304.1801,304.5938,900.0
2023-12-22 14:40:00,309.37,309.71,309.37,309.6,1100.0,304.6824,305.0173,304.6824,304.9089,1100.0
2023-12-22 14:45:00,309.72,309.89,309.72,309.73,1303.0,305.0271,305.1945,305.0271,305.037,1303.0
2023-12-22 14:50:00,310.05,310.1,309.93,309.99,700.0,305.3521,305.4013,305.2339,305.293,700.0
2023-12-22 14:55:00,309.97,310.18,309.97,310.18,600.0,305.2733,305.4801,305.2733,305.4801,600.0
2023-12-22 15:00:00,310.23,310.25,310.23,310.25,300.0,305.5294,305.5491,305.5294,305.5491,300.0
2023-12-22 15:05:00,310.53,310.53,310.2,310.27,658.0,305.8248,305.8248,305.4998,305.5688,658.0
2023-12-22 15:10:00,310.29,310.3,310.27,310.27,300.0,305.5885,305.5983,305.5688,305.5688,300.0
2023-12-22 15:15:00,310.33,310.4,310.12,310.24,1346.0,305.6279,305.6968,305.421,305.5392,1346.0
2023-12-22 15:20:00,310.3,310.3,310.17,310.23,600.0,305.5983,305.5983,305.4703,305.5294,600.0
2023-12-22 15:25:00,310.34,310.41,310.29,310.29,1039.0,305.6377,305.7066,305.5885,305.5885,1039.0
2023-12-22 15:30:00,310.17,310.26,310.14,310.26,1075.0,305.4703,305.5589,305.4407,305.5589,1075.0
2023-12-22 15:35:00,310.07,310.08,309.89,309.9,2000.0,305.3718,305.3816,305.1945,305.2044,2000.0
2023-12-22 15:40:00,309.74,310.0,309.74,309.92,1806.0,305.0468,305.3029,305.0468,305.2241,1806.0
2023-12-22 15:45:00,310.0,310.0,309.67,309.71,2264.0,305.3029,305.3029,304.9779,305.0173,2264.0
2023-12-22 15:50:00,309.61,310.19,309.54,309.9,6514.0,304.9188,305.49,304.8498,305.2044,6514.0
2023-12-22 15:55:00,309.95,309.97,309.64,309.76,16032.0,305.2536,305.2733,304.9483,305.0665,16032.0
2023-12-26 09:30:00,308.18,309.0,308.18,308.94,5015.0,303.5104,304.318,303.5104,304.2589,5015.0
2023-12-26 09:35:00,309.64,309.65,309.16,309.16,1400.0,304.9483,304.9582,304.4756,304.4756,1400.0
2023-12-26 09:40:00,309.6,309.6,309.22,309.22,900.0,304.9089,304.9089,304.5347,304.5347,900.0
2023-12-26 09:45:00,309.3,309.49,309.15,309.32,710.0,304.6135,304.8006,304.4657,304.6332,710.0
2023-12-26 09:50:00,309.15,309.25,308.98,309.13,2328.0,304.4657,304.5642,304.2983,304.446,2328.0
2023-12-26 09:55:00,309.35,309.92,309.35,309.92,991.0,304.6627,305.2241,304.6627,305.2241,991.0
2023-12-26 10:00:00,309.61,309.89,309.42,309.88,3105.0,304.9188,305.1945,304.7316,305.1847,3105.0
2023-12-26 10:05:00,309.74,309.93,309.68,309.68,1885.0,305.0468,305.2339,304.9877,304.9877,1885.0
2023-12-26 10:10:00,309.66,309.91,309.66,309.91,701.0,304.968,305.2142,304.968,305.2142,701.0
2023-12-26 10:15:00,309.75,309.84,309.74,309.84,623.0,305.0566,305.1453,305.0468,305.1453,623.0
2023-12-26 10:20:00,309.86,309.86,309.47,309.65,2717.0,305.165,305.165,304.7809,304.9582,2717.0
2023-12-26 10:25:00,309.61,309.61,309.56,309.6,400.0,304.9188,304.9188,304.8695,304.9089,400.0
2023-12-26 10:30:00,309.6,309.6,309.6,309.6,0.0,304.9089,304.9089,304.9089,304.9089,0.0
2023-12-26 10:35:00,309.61,309.61,309.46,309.53,2366.0,304.9188,304.9188,304.771,304.84,2366.0
2023-12-26 10:40:00,309.53,309.82,309.53,309.82,2125.0,304.84,305.1256,304.84,305.1256,2125.0
2023-12-26 10:45:00,309.62,309.83,309.58,309.83,663.0,304.9286,305.1354,304.8892,305.1354,663.0
2023-12-26 10:50:00,309.69,309.69,309.69,309.69,100.0,304.9976,304.9976,304.9976,304.9976,100.0
2023-12-26 10:55:00,309.85,310.23,309.85,310.14,900.0,305.1551,305.5294,305.1551,305.4407,900.0
2023-12-26 11:00:00,310.11,310.11,309.63,309.63,2108.0,305.4112,305.4112,304.9385,304.9385,2108.0
2023-12-26 11:05:00,309.74,309.76,309.74,309.76,645.0,305.0468,305.0665,305.0468,305.0665,645.0
2023-12-26 11:10:00,309.76,309.85,309.75,309.78,1263.0,305.0665,305.1551,305.0566,305.0862,1263.0
2023-12-26 11:15:00,309.63,309.74,309.4,309.4,3079.0,304.9385,305.0468,304.712,304.712,3079.0
2023-12-26 11:20:00,309.4,309.51,309.4,309.51,1675.0,304.712,304.8203,304.712,304.8203,1675.0
2023-12-26 11:25:00,309.51,309.51,309.51,309.51,0.0,304.8203,304.8203,304.8203,304.8203,0.0
2023-12-26 11:30:00,309.51,309.51,309.51,309.51,0.0,304.8203,304.8203,304.8203,304.8203,0.0
2023-12-26 11:35:00,309.38,309.39,309.32,309.32,1109.0,304.6923,304.7021,304.6332,304.6332,1109.0
2023-12-26 11:40:00,309.25,309.3,309.1,309.25,2026.0,304.5642,304.6135,304.4165,304.5642,2026.0
2023-12-26 11:45:00,309.35,309.42,309.27,309.27,1943.0,304.6627,304.7316,304.5839,304.5839,1943.0
2023-12-26 11:50:00,309.19,309.25,309.18,309.25,700.0,304.5051,304.5642,304.4953,304.5642,700.0
2023-12-26 11:55:00,309.31,309.32,309.07,309.21,737.0,304.6233,304.6332,304.387,304.5248,737.0
2023-12-26 12:00:00,309.13,309.13,309.0,309.0,931.0,304.446,304.446,304.318,304.318,931.0
2023-12-26 12:05:00,309.05,309.24,309.04,309.24,1114.0,304.3673,304.5544,304.3574,304.5544,1114.0
2023-12-26 12:10:00,309.26,309.42,309.2,309.42,1798.0,304.5741,304.7316,304.515,304.7316,1798.0
2023-12-26 12:15:00,309.45,309.54,309.38,309.42,5012.0,304.7612,304.8498,304.6923,304.7316,5012.0
2023-12-26 12:20:00,309.42,309.47,309.36,309.37,2524.0,304.7316,304.7809,304.6726,304.6824,2524.0
2023-12-26 12:25:00,309.36,309.41,309.28,309.38,1601.0,304.6726,304.7218,304.5938,304.6923,1601.0
2023-12-26 12:30:00,309.38,309.65,309.34,309.47,1816.0,304.6923,304.9582,304.6529,304.7809,1816.0
2023-12-26 12:35:00,309.46,309.5,309.35,309.5,1287.0,304.771,304.8104,304.6627,304.8104,1287.0
2023-12-26 12:40:00,309.53,309.68,309.48,309.68,509.0,304.84,304.9877,304.7907,304.9877,509.0
2023-12-26 12:45:00,309.47,309.69,309.47,309.56,2063.0,304.7809,304.9976,304.7809,304.8695,2063.0
2023-12-26 12:50:00,309.55,309.67,309.55,309.66,916.0,304.8597,304.9779,304.8597,304.968,916.0
2023-12-26 12:55:00,309.68,309.69,309.46,309.6,1562.0,304.9877,304.9976,304.771,304.9089,1562.0
2023-12-26 13:00:00,309.56,309.56,309.56,309.56,100.0,304.8695,304.8695,304.8695,304.8695,100.0
2023-12-26 13:05:00,309.62,309.66,309.56,309.66,3205.0,304.9286,304.968,304.8695,304.968,3205.0
2023-12-26 13:10:00,309.62,309.89,309.55,309.72,4636.0,304.9286,305.1945,304.8597,305.0271,4636.0
2023-12-26 13:15:00,309.79,309.79,309.67,309.68,638.0,305.096,305.096,304.9779,304.9877,638.0
2023-12-26 13:20:00,309.71,309.79,309.66,309.66,1143.0,305.0173,305.096,304.968,304.968,1143.0
2023-12-26 13:25:00,309.64,309.65,309.61,309.61,666.0,304.9483,304.9582,304.9188,304.9188,666.0
2023-12-26 13:30:00,309.71,309.75,309.67,309.75,600.0,305.0173,305.0566,304.9779,305.0566,600.0
2023-12-26 13:35:00,309.71,309.71,309.54,309.63,900.0,305.0173,305.0173,304.8498,304.9385,900.0
2023-12-26 13:40:00,309.63,309.87,309.63,309.85,1114.0,304.9385,305.1748,304.9385,305.1551,1114.0
2023-12-26 13:45:00,309.85,309.85,309.77,309.77,300.0,305.1551,305.1551,305.0763,305.0763,300.0
2023-12-26 13:50:00,309.74,309.82,309.55,309.71,2295.0,305.0468,305.1256,304.8597,305.0173,2295.0
2023-12-26 13:55:00,309.66,309.72,309.66,309.72,700.0,304.968,305.0271,304.968,305.0271,700.0
2023-12-26 14:00:00,309.61,309.72,309.6,309.6,885.0,304.9188,305.0271,304.9089,304.9089,885.0
2023-12-26 14:05:00,309.69,309.85,309.59,309.85,7759.0,304.9976,305.1551,304.8991,305.1551,7759.0
2023-12-26 14:10:00,309.86,309.93,309.77,309.86,1100.0,305.165,305.2339,305.0763,305.165,1100.0
2023-12-26 14:15:00,309.84,309.88,309.79,309.8,1302.0,305.1453,305.1847,305.096,305.1059,1302.0
2023-12-26 14:20:00,309.82,309.87,309.79,309.87,1015.0,305.1256,305.1748,305.096,305.1748,1015.0
2023-12-26 14:25:00,309.87,309.88,309.87,309.87,500.0,305.1748,305.1847,305.1748,305.1748,500.0
2023-12-26 14:30:00,309.81,309.94,309.8,309.8,2732.0,305.1157,305.2438,305.1059,305.1059,2732.0
2023-12-26 14:35:00,309.87,309.99,309.68,309.91,4147.0,305.1748,305.293,304.9877,305.2142,4147.0
2023-12-26 14:40:00,309.88,309.9,309.88,309.9,200.0,305.1847,305.2044,305.1847,305.2044,200.0
2023-12-26 14:45:00,310.0,310.06,309.97,310.06,736.0,305.3029,305.362,305.2733,305.362,736.0
2023-12-26 14:50:00,310.13,310.13,310.04,310.04,1012.0,305.4309,305.4309,305.3423,305.3423,1012.0
2023-12-26 14:55:00,310.13,310.32,310.12,310.24,2436.0,305.4309,305.618,305.421,305.5392,2436.0
2023-12-26 15:00:00,310.14,310.34,310.05,310.25,1724.0,305.4407,305.6377,305.3521,305.5491,1724.0
2023-12-26 15:05:00,310.28,310.34,310.28,310.3,374.0,305.5786,305.6377,305.5786,305.5983,374.0
2023-12-26 15:10:00,310.27,310.28,310.22,310.22,569.0,305.5688,305.5786,305.5195,305.5195,569.0
2023-12-26 15:15:00,310.27,310.33,310.08,310.08,5164.0,305.5688,305.6279,305.3816,305.3816,5164.0
2023-12-26 15:20:00,310.08,310.43,310.08,310.43,1986.0,305.3816,305.7263,305.3816,305.7263,1986.0
2023-12-26 15:25:00,310.65,310.95,310.54,310.54,2436.0,305.943,306.2385,305.8347,305.8347,2436.0
2023-12-26 15:30:00,310.58,310.59,310.57,310.59,600.0,305.8741,305.8839,305.8642,305.8839,600.0
2023-12-26 15:35:00,310.53,310.53,310.27,310.32,3373.0,305.8248,305.8248,305.5688,305.618,3373.0
2023-12-26 15:40:00,310.27,310.36,310.11,310.36,1424.0,305.5688,305.6574,305.4112,305.6574,1424.0
2023-12-26 15:45:00,310.35,310.37,309.85,309.85,5048.0,305.6476,305.6673,305.1551,305.1551,5048.0
2023-12-26 15:50:00,309.75,310.34,309.74,310.02,4858.0,305.0566,305.6377,305.0468,305.3226,4858.0
2023-12-26 15:55:00,309.99,310.25,309.85,310.1,19869.0,305.293,305.5491,305.1551,305.4013,19869.0
2023-12-27 09:30:00,309.17,309.96,309.17,309.67,4348.0,304.4854,305.2635,304.4854,304.9779,4348.0
2023-12-27 09:35:00,310.45,310.71,310.08,310.09,400.0,305.746,306.0021,305.3816,305.3915,400.0
2023-12-27 09:40:00,309.95,310.29,309.95,310.29,600.0,305.2536,305.5885,305.2536,305.5885,600.0
2023-12-27 09:45:00,310.53,310.53,310.53,310.53,313.0,305.8248,305.8248,305.8248,305.8248,313.0
2023-12-27 09:50:00,310.25,310.25,310.24,310.25,158.0,305.5491,305.5491,305.5392,305.5491,158.0
2023-12-27 09:55:00,310.49,310.65,310.37,310.64,1147.0,305.7854,305.943,305.6673,305.9332,1147.0
2023-12-27 10:00:00,310.29,310.29,310.13,310.2,300.0,305.5885,305.5885,305.4309,305.4998,300.0
2023-12-27 10:05:00,310.2,310.2,310.2,310.2,0.0,305.4998,305.4998,305.4998,305.4998,0.0
2023-12-27 10:10:00,310.1,310.29,309.89,309.98,810.0,305.4013,305.5885,305.1945,305.2832,810.0
2023-12-27 10:15:00,310.36,310.36,310.35,310.36,200.0,305.6574,305.6574,305.6476,305.6574,200.0
2023-12-27 10:20:00,310.22,310.31,309.85,310.31,2505.0,305.5195,305.6082,305.1551,305.6082,2505.0
2023-12-27 10:25:00,310.31,310.49,310.09,310.36,1600.0,305.6082,305.7854,305.3915,305.6574,1600.0
2023-12-27 10:30:00,310.09,310.37,309.87,310.37,2022.0,305.3915,305.6673,305.1748,305.6673,2022.0
2023-12-27 10:35:00,310.32,310.32,310.2,310.23,1580.0,305.618,305.618,305.4998,305.5294,1580.0
2023-12-27 10:40:00,310.13,310.23,309.92,310.01,1326.0,305.4309,305.5294,305.2241,305.3127,1326.0
2023-12-27 10:45:00,310.01,310.01,310.01,310.01,0.0,305.3127,305.3127,305.3127,305.3127,0.0
2023-12-27 10:50:00,310.04,310.26,310.03,310.21,1679.0,305.3423,305.5589,305.3324,305.5097,1679.0
2023-12-27 10:55:00,310.22,310.41,310.21,310.41,2023.0,305.5195,305.7066,305.5097,305.7066,2023.0
2023-12-27 11:00:00,310.33,310.37,309.94,310.19,2906.0,305.6279,305.6673,305.2438,305.49,2906.0
2023-12-27 11:05:00,310.19,310.19,310.19,310.19,100.0,305.49,305.49,305.49,305.49,100.0
2023-12-27 11:10:00,310.3,310.49,310.11,310.49,1400.0,305.5983,305.7854,305.4112,305.7854,1400.0
2023-12-27 11:15:00,310.59,310.8,310.38,310.38,1508.0,305.8839,306.0907,305.6771,305.6771,1508.0
2023-12-27 11:20:00,310.28,310.43,310.01,310.41,1102.0,305.5786,305.7263,305.3127,305.7066,1102.0
2023-12-27 11:25:00,310.2,310.32,310.2,310.32,200.0,305.4998,305.618,305.4998,305.618,200.0
2023-12-27 11:30:00,310.44,310.54,310.44,310.53,1189.0,305.7362,305.8347,305.7362,305.8248,1189.0
2023-12-27 11:35:00,310.56,310.56,310.52,310.53,200.0,305.8544,305.8544,305.815,305.8248,200.0
2023-12-27 11:40:00,310.75,310.77,310.68,310.7,1384.0,306.0415,306.0612,305.9726,305.9923,1384.0
2023-12-27 11:45:00,310.64,310.7,310.58,310.7,540.0,305.9332,305.9923,305.8741,305.9923,540.0
2023-12-27 11:50:00,310.71,310.88,310.71,310.88,500.0,306.0021,306.1695,306.0021,306.1695,500.0
2023-12-27 11:55:00,310.83,310.83,310.73,310.76,980.0,306.1203,306.1203,306.0218,306.0513,980.0
2023-12-27 12:00:00,310.72,310.72,310.61,310.71,800.0,306.012,306.012,305.9036,306.0021,800.0
2023-12-27 12:05:00,310.72,310.72,310.56,310.56,1100.0,306.012,306.012,305.8544,305.8544,1100.0
2023-12-27 12:10:00,310.51,310.51,310.39,310.41,965.0,305.8051,305.8051,305.687,305.7066,965.0
2023-12-27 12:15:00,310.48,310.56,310.43,310.47,4935.0,305.7756,305.8544,305.7263,305.7657,4935.0
2023-12-27 12:20:00,310.42,310.49,310.4,310.45,914.0,305.7165,305.7854,305.6968,305.746,914.0
2023-12-27 12:25:00,310.44,310.85,310.42,310.82,3475.0,305.7362,306.14,305.7165,306.1104,3475.0
2023-12-27 12:30:00,310.77,310.77,310.54,310.59,1280.0,306.0612,306.0612,305.8347,305.8839,1280.0
2023-12-27 12:35:00,310.69,310.7,310.45,310.45,932.0,305.9824,305.9923,305.746,305.746,932.0
2023-12-27 12:40:00,310.49,310.49,310.27,310.27,1583.0,305.7854,305.7854,305.5688,305.5688,1583.0
2023-12-27 12:45:00,310.41,310.61,310.29,310.61,1146.0,305.7066,305.9036,305.5885,305.9036,1146.0
2023-12-27 12:50:00,310.56,310.56,310.4,310.49,1242.0,305.8544,305.8544,305.6968,305.7854,1242.0
2023-12-27 12:55:00,310.53,310.54,310.43,310.52,747.0,305.8248,305.8347,305.7263,305.815,747.0
2023-12-27 13:00:00,310.44,310.59,310.39,310.54,2508.0,305.7362,305.8839,305.687,305.8347,2508.0
2023-12-27 13:05:00,310.67,310.82,310.61,310.81,1658.0,305.9627,306.1104,305.9036,306.1006,1658.0
2023-12-27 13:10:00,310.99,311.0,310.71,310.79,1194.0,306.2779,306.2877,306.0021,306.0809,1194.0
2023-12-27 13:15:00,310.78,310.86,310.76,310.76,339.0,306.071,306.1498,306.0513,306.0513,339.0
2023-12-27 13:20:00,310.68,310.8,310.67,310.76,500.0,305.9726,306.0907,305.9627,306.0513,500.0
2023-12-27 13:25:00,310.81,310.84,310.62,310.78,2475.0,306.1006,306.1301,305.9135,306.071,2475.0
2023-12-27 13:30:00,310.75,310.76,310.65,310.66,400.0,306.0415,306.0513,305.943,305.9529,400.0
2023-12-27 13:35:00,310.69,310.78,310.69,310.76,796.0,305.9824,306.071,305.9824,306.0513,796.0
2023-12-27 13:40:00,310.84,311.0,310.76,311.0,8122.0,306.1301,306.2877,306.0513,306.2877,8122.0
2023-12-27 13:45:00,311.11,311.12,310.93,311.05,1548.0,306.396,306.4059,306.2188,306.337,1548.0
2023-12-27 13:50:00,311.0,311.04,311.0,311.04,300.0,306.2877,306.3271,306.2877,306.3271,300.0
2023-12-27 13:55:00,310.94,310.98,310.81,310.98,1499.0,306.2286,306.268,306.1006,306.268,1499.0
2023-12-27 14:00:00,310.84,310.84,310.38,310.38,2228.0,306.1301,306.1301,305.6771,305.6771,2228.0
2023-12-27 14:05:00,310.36,310.56,310.29,310.5,1434.0,305.6574,305.8544,305.5885,305.7953,1434.0
2023-12-27 14:10:00,310.36,310.57,310.34,310.41,2000.0,305.6574,305.8642,305.6377,305.7066,2000.0
2023-12-27 14:15:00,310.57,310.62,310.37,310.61,400.0,305.8642,305.9135,305.6673,305.9036,400.0
2023-12-27 14:20:00,310.65,310.77,310.65,310.71,1192.0,305.943,306.0612,305.943,306.0021,1192.0
2023-12-27 14:25:00,310.79,311.13,310.72,310.72,2570.0,306.0809,306.4157,306.012,306.012,2570.0
2023-12-27 14:30:00,310.85,310.85,310.67,310.7,1214.0,306.14,306.14,305.9627,305.9923,1214.0
2023-12-27 14:35:00,310.76,310.77,310.65,310.66,1079.0,306.0513,306.0612,305.943,305.9529,1079.0
2023-12-27 14:40:00,310.65,310.69,310.6,310.64,1165.0,305.943,305.9824,305.8938,305.9332,1165.0
2023-12-27 14:45:00,310.65,310.73,310.6,310.64,1502.0,305.943,306.0218,305.8938,305.9332,1502.0
2023-12-27 14:50:00,310.65,310.65,310.57,310.59,1406.0,305.943,305.943,305.8642,305.8839,1406.0
2023-12-27 14:55:00,310.63,310.68,310.58,310.58,1220.0,305.9233,305.9726,305.8741,305.8741,1220.0
2023-12-27 15:00:00,310.68,310.69,310.63,310.63,700.0,305.9726,305.9824,305.9233,305.9233,700.0
2023-12-27 15:05:00,310.7,310.77,310.37,310.75,3970.0,305.9923,306.0612,305.6673,306.0415,3970.0
2023-12-27 15:10:00,310.69,310.69,310.61,310.61,566.0,305.9824,305.9824,305.9036,305.9036,566.0
2023-12-27 15:15:00,310.72,310.72,310.64,310.7,900.0,306.012,306.012,305.9332,305.9923,900.0
2023-12-27 15:20:00,310.65,310.65,310.38,310.38,1368.0,305.943,305.943,305.6771,305.6771,1368.0
2023-12-27 15:25:00,310.33,310.43,310.22,310.38,4093.0,305.6279,305.7263,305.5195,305.6771,4093.0
2023-12-27 15:30:00,310.35,310.35,310.12,310.34,3241.0,305.6476,305.6476,305.421,305.6377,3241.0
2023-12-27 15:35:00,310.29,310.53,310.26,310.28,2890.0,305.5885,305.8248,305.5589,305.5786,2890.0
2023-12-27 15:40:00,310.34,310.34,309.87,309.87,3325.0,305.6377,305.6377,305.1748,305.1748,3325.0
2023-12-27 15:45:00,310.0,310.1,309.86,310.1,4982.0,305.3029,305.4013,305.165,305.4013,4982.0
2023-12-27 15:50:00,310.06,310.26,310.0,310.23,5403.0,305.362,305.5589,305.3029,305.5294,5403.0
2023-12-27 15:55:00,310.27,310.55,310.21,310.42,23611.0,305.5688,305.8445,305.5097,305.7165,23611.0
2023-12-28 09:30:00,311.58,311.58,310.78,310.79,5670.0,306.8589,306.8589,306.071,306.0809,5670.0
2023-12-28 09:35:00,311.3,311.3,310.95,310.96,400.0,306.5832,306.5832,306.2385,306.2483,400.0
2023-12-28 09:40:00,310.69,311.41,310.54,310.65,798.0,305.9824,306.6915,305.8347,305.943,798.0
2023-12-28 09:45:00,310.69,311.29,310.69,311.28,1114.0,305.9824,306.5733,305.9824,306.5635,1114.0
2023-12-28 09:50:00,311.12,311.32,311.11,311.32,338.0,306.4059,306.6029,306.396,306.6029,338.0
2023-12-28 09:55:00,311.44,311.44,310.53,310.53,2395.0,306.721,306.721,305.8248,305.8248,2395.0
2023-12-28 10:00:00,310.53,310.53,310.53,310.53,0.0,305.8248,305.8248,305.8248,305.8248,0.0
2023-12-28 10:05:00,310.93,310.96,310.93,310.96,200.0,306.2188,306.2483,306.2188,306.2483,200.0
2023-12-28 10:10:00,311.36,311.39,311.36,311.39,200.0,306.6423,306.6718,306.6423,306.6718,200.0
2023-12-28 10:15:00,311.28,311.31,311.1,311.19,1214.0,306.5635,306.593,306.3862,306.4748,1214.0
2023-12-28 10:20:00,311.17,311.18,310.88,311.0,3470.0,306.4551,306.465,306.1695,306.2877,3470.0
2023-12-28 10:25:00,310.94,310.95,310.94,310.94,100.0,306.2286,306.2385,306.2286,306.2286,100.0
2023-12-28 10:30:00,310.99,311.15,310.99,311.11,500.0,306.2779,306.4354,306.2779,306.396,500.0
2023-12-28 10:35:00,311.25,311.28,311.0,311.0,1200.0,306.5339,306.5635,306.2877,306.2877,1200.0
2023-12-28 10:40:00,311.04,311.04,310.97,310.99,400.0,306.3271,306.3271,306.2582,306.2779,400.0
2023-12-28 10:45:00,311.14,311.14,310.99,311.05,400.0,306.4256,306.4256,306.2779,306.337,400.0
2023-12-28 10:50:00,311.0,311.0,310.99,311.0,300.0,306.2877,306.2877,306.2779,306.2877,300.0
2023-12-28 10:55:00,311.0,311.0,310.63,310.81,5170.0,306.2877,306.2877,305.9233,306.1006,5170.0
2023-12-28 11:00:00,310.79,311.08,310.79,310.98,1633.0,306.0809,306.3665,306.0809,306.268,1633.0
2023-12-28 11:05:00,310.91,311.0,310.91,311.0,300.0,306.1991,306.2877,306.1991,306.2877,300.0
2023-12-28 11:10:00,311.0,311.0,310.91,310.96,899.0,306.2877,306.2877,306.1991,306.2483,899.0
2023-12-28 11:15:00,310.97,310.98,310.91,310.91,874.0,306.2582,306.268,306.1991,306.1991,874.0
2023-12-28 11:20:00,310.85,310.93,310.74,310.74,1202.0,306.14,306.2188,306.0316,306.0316,1202.0
2023-12-28 11:25:00,310.64,310.93,310.61,310.93,530.0,305.9332,306.2188,305.9036,306.2188,530.0
2023-12-28 11:30:00,310.9,310.95,310.86,310.95,1262.0,306.1892,306.2385,306.1498,306.2385,1262.0
2023-12-28 11:35:00,310.84,310.84,310.84,310.84,285.0,306.1301,306.1301,306.1301,306.1301,285.0
2023-12-28 11:40:00,310.99,310.99,310.98,310.99,100.0,306.2779,306.2779,306.268,306.2779,100.0
2023-12-28 11:45:00,310.99,310.99,310.91,310.91,815.0,306.2779,306.2779,306.1991,306.1991,815.0
2023-12-28 11:50:00,310.83,310.95,310.73,310.95,701.0,306.1203,306.2385,306.0218,306.2385,701.0
2023-12-28 11:55:00,310.94,310.94,310.82,310.82,200.0,306.2286,306.2286,306.1104,306.1104,200.0
2023-12-28 12:00:00,311.0,311.06,310.89,310.89,825.0,306.2877,306.3468,306.1794,306.1794,825.0
2023-12-28 12:05:00,310.9,310.9,310.75,310.75,1299.0,306.1892,306.1892,306.0415,306.0415,1299.0
2023-12-28 12:10:00,310.91,310.93,310.61,310.62,500.0,306.1991,306.2188,305.9036,305.9135,500.0
2023-12-28 12:15:00,310.79,310.8,310.69,310.69,756.0,306.0809,306.0907,305.9824,305.9824,756.0
2023-12-28 12:20:00,310.67,310.78,310.67,310.78,342.0,305.9627,306.071,305.9627,306.071,342.0
2023-12-28 12:25:00,310.78,310.78,310.78,310.78,0.0,306.071,306.071,306.071,306.071,0.0
2023-12-28 12:30:00,310.75,310.76,310.75,310.76,200.0,306.0415,306.0513,306.0415,306.0513,200.0
2023-12-28 12:35:00,310.77,310.8,310.63,310.63,1498.0,306.0612,306.0907,305.9233,305.9233,1498.0
2023-12-28 12:40:00,310.76,310.83,310.76,310.8,737.0,306.0513,306.1203,306.0513,306.0907,737.0
2023-12-28 12:45:00,310.8,310.92,310.8,310.92,624.0,306.0907,306.2089,306.0907,306.2089,624.0
2023-12-28 12:50:00,310.9,311.03,310.9,310.98,596.0,306.1892,306.3173,306.1892,306.268,596.0
2023-12-28 12:55:00,311.12,311.12,310.87,310.87,1405.0,306.4059,306.4059,306.1597,306.1597,1405.0
2023-12-28 13:00:00,310.88,310.88,310.69,310.81,1309.0,306.1695,306.1695,305.9824,306.1006,1309.0
2023-12-28 13:05:00,310.68,310.88,310.66,310.81,700.0,305.9726,306.1695,305.9529,306.1006,700.0
2023-12-28 13:10:00,310.89,310.89,310.68,310.83,811.0,306.1794,306.1794,305.9726,306.1203,811.0
2023-12-28 13:15:00,310.84,311.02,310.84,310.89,853.0,306.1301,306.3074,306.1301,306.1794,853.0
2023-12-28 13:20:00,311.0,311.0,310.89,310.89,400.0,306.2877,306.2877,306.1794,306.1794,400.0
2023-12-28 13:25:00,310.89,310.9,310.77,310.81,1336.0,306.1794,306.1892,306.0612,306.1006,1336.0
2023-12-28 13:30:00,310.93,311.03,310.9,311.03,400.0,306.2188,306.3173,306.1892,306.3173,400.0
2023-12-28 13:35:00,311.2,311.25,311.1,311.1,500.0,306.4847,306.5339,306.3862,306.3862,500.0
2023-12-28 13:40:00,311.07,311.11,311.07,311.11,202.0,306.3566,306.396,306.3566,306.396,202.0
2023-12-28 13:45:00,311.27,311.28,311.27,311.28,387.0,306.5536,306.5635,306.5536,306.5635,387.0
2023-12-28 13:50:00,311.41,311.41,311.24,311.24,400.0,306.6915,306.6915,306.5241,306.5241,400.0
2023-12-28 13:55:00,311.24,311.24,311.24,311.24,300.0,306.5241,306.5241,306.5241,306.5241,300.0
2023-12-28 14:00:00,311.36,311.39,311.35,311.39,533.0,306.6423,306.6718,306.6324,306.6718,533.0
2023-12-28 14:05:00,311.3,311.3,311.18,311.18,804.0,306.5832,306.5832,306.465,306.465,804.0
2023-12-28 14:10:00,311.38,311.49,311.38,311.49,300.0,306.662,306.7703,306.662,306.7703,300.0
2023-12-28 14:15:00,311.49,311.49,311.48,311.48,200.0,306.7703,306.7703,306.7604,306.7604,200.0
2023-12-28 14:20:00,311.39,311.39,311.39,311.39,400.0,306.6718,306.6718,306.6718,306.6718,400.0
2023-12-28 14:25:00,311.5,311.51,311.5,311.5,209.0,306.7801,306.79,306.7801,306.7801,209.0
2023-12-28 14:30:00,311.63,311.67,311.55,311.55,1200.0,306.9082,306.9476,306.8294,306.8294,1200.0
2023-12-28 14:35:00,311.75,311.76,311.63,311.63,828.0,307.0263,307.0362,306.9082,306.9082,828.0
2023-12-28 14:40:00,311.54,311.55,311.54,311.54,157.0,306.8195,306.8294,306.8195,306.8195,157.0
2023-12-28 14:45:00,311.66,311.72,311.66,311.72,322.0,306.9377,306.9968,306.9377,306.9968,322.0
2023-12-28 14:50:00,311.59,311.59,311.55,311.55,200.0,306.8688,306.8688,306.8294,306.8294,200.0
2023-12-28 14:55:00,311.65,311.65,311.59,311.6,602.0,306.9279,306.9279,306.8688,306.8786,602.0
2023-12-28 15:00:00,311.61,311.76,311.55,311.76,1000.0,306.8885,307.0362,306.8294,307.0362,1000.0
2023-12-28 15:05:00,311.73,311.85,311.73,311.85,478.0,307.0066,307.1248,307.0066,307.1248,478.0
2023-12-28 15:10:00,311.85,311.98,311.79,311.85,3798.0,307.1248,307.2529,307.0657,307.1248,3798.0
2023-12-28 15:15:00,311.79,311.89,311.79,311.88,800.0,307.0657,307.1642,307.0657,307.1544,800.0
2023-12-28 15:20:00,311.83,311.83,311.63,311.74,2177.0,307.1051,307.1051,306.9082,307.0165,2177.0
2023-12-28 15:25:00,311.6,311.62,311.42,311.42,1010.0,306.8786,306.8983,306.7013,306.7013,1010.0
2023-12-28 15:30:00,311.41,311.54,311.31,311.5,1054.0,306.6915,306.8195,306.593,306.7801,1054.0
2023-12-28 15:35:00,311.5,311.72,311.5,311.59,1688.0,306.7801,306.9968,306.7801,306.8688,1688.0
2023-12-28 15:40:00,311.66,311.66,311.5,311.65,1082.0,306.9377,306.9377,306.7801,306.9279,1082.0
2023-12-28 15:45:00,311.69,311.7,311.23,311.34,2748.0,306.9673,306.9771,306.5142,306.6226,2748.0
2023-12-28 15:50:00,311.3,311.61,311.15,311.18,4634.0,306.5832,306.8885,306.4354,306.465,4634.0
2023-12-28 15:55:00,311.2,311.36,310.99,311.09,24706.0,306.4847,306.6423,306.2779,306.3763,24706.0
2023-12-29 09:30:00,311.5,312.59,311.4,312.43,4611.0,306.7801,307.8536,306.6816,307.696,4611.0
2023-12-29 09:35:00,312.16,312.18,312.16,312.18,800.0,307.4301,307.4498,307.4301,307.4498,800.0
2023-12-29 09:40:00,312.74,312.98,312.71,312.98,700.0,308.0013,308.2377,307.9718,308.2377,700.0
2023-12-29 09:45:00,312.83,312.83,312.2,312.2,1255.0,308.09,308.09,307.4695,307.4695,1255.0
2023-12-29 09:50:00,312.49,312.62,312.42,312.62,800.0,307.7551,307.8832,307.6862,307.8832,800.0
2023-12-29 09:55:00,312.76,312.76,312.64,312.66,844.0,308.021,308.021,307.9029,307.9226,844.0
2023-12-29 10:00:00,313.0,313.0,312.7,312.87,2705.0,308.2574,308.2574,307.9619,308.1294,2705.0
2023-12-29 10:05:00,312.82,313.05,312.69,312.69,3443.0,308.0801,308.3066,307.9521,307.9521,3443.0
2023-12-29 10:10:00,312.58,312.58,312.38,312.46,1138.0,307.8438,307.8438,307.6468,307.7256,1138.0
2023-12-29 10:15:00,312.6,312.68,312.54,312.61,800.0,307.8635,307.9423,307.8044,307.8733,800.0
2023-12-29 10:20:00,312.8,312.88,312.8,312.81,500.0,308.0604,308.1392,308.0604,308.0703,500.0
2023-12-29 10:25:00,312.83,312.96,312.78,312.87,2900.0,308.09,308.218,308.0407,308.1294,2900.0
2023-12-29 10:30:00,312.87,313.0,312.77,313.0,2430.0,308.1294,308.2574,308.0309,308.2574,2430.0
2023-12-29 10:35:00,313.09,313.33,313.0,313.2,2636.0,308.346,308.5824,308.2574,308.4544,2636.0
2023-12-29 10:40:00,313.2,313.89,313.18,313.89,1600.0,308.4544,309.1339,308.4347,309.1339,1600.0
2023-12-29 10:45:00,313.58,313.65,313.17,313.31,1967.0,308.8286,308.8976,308.4248,308.5627,1967.0
2023-12-29 10:50:00,313.42,313.65,313.42,313.55,1500.0,308.671,308.8976,308.671,308.7991,1500.0
2023-12-29 10:55:00,313.45,313.56,313.23,313.56,2216.0,308.7006,308.8089,308.4839,308.8089,2216.0
2023-12-29 11:00:00,313.4,313.55,313.14,313.34,2263.0,308.6513,308.7991,308.3953,308.5923,2263.0
2023-12-29 11:05:00,313.02,313.23,312.99,313.23,620.0,308.2771,308.4839,308.2476,308.4839,620.0
2023-12-29 11:10:00,313.22,313.23,312.81,312.81,800.0,308.4741,308.4839,308.0703,308.0703,800.0
2023-12-29 11:15:00,312.76,312.82,312.31,312.31,2527.0,308.021,308.0801,307.5779,307.5779,2527.0
2023-12-29 11:20:00,312.22,312.63,312.22,312.63,1047.0,307.4892,307.893,307.4892,307.893,1047.0
2023-12-29 11:25:00,312.63,312.71,312.38,312.52,1602.0,307.893,307.9718,307.6468,307.7847,1602.0
2023-12-29 11:30:00,312.18,312.32,311.94,311.94,500.0,307.4498,307.5877,307.2135,307.2135,500.0
2023-12-29 11:35:00,312.11,312.11,311.96,311.96,341.0,307.3809,307.3809,307.2332,307.2332,341.0
2023-12-29 11:40:00,312.16,312.16,311.94,311.94,1218.0,307.4301,307.4301,307.2135,307.2135,1218.0
2023-12-29 11:45:00,312.1,312.21,312.1,312.21,1575.0,307.371,307.4794,307.371,307.4794,1575.0
2023-12-29 11:50:00,312.05,312.05,311.65,311.66,717.0,307.3218,307.3218,306.9279,306.9377,717.0
2023-12-29 11:55:00,311.51,311.83,311.51,311.82,547.0,306.79,307.1051,306.79,307.0953,547.0
2023-12-29 12:00:00,311.79,311.79,311.66,311.7,602.0,307.0657,307.0657,306.9377,306.9771,602.0
2023-12-29 12:05:00,311.7,311.7,311.7,311.7,0.0,306.9771,306.9771,306.9771,306.9771,0.0
2023-12-29 12:10:00,311.7,311.7,311.54,311.56,1150.0,306.9771,306.9771,306.8195,306.8392,1150.0
2023-12-29 12:15:00,311.51,311.61,311.48,311.61,607.0,306.79,306.8885,306.7604,306.8885,607.0
2023-12-29 12:20:00,311.76,311.76,311.38,311.63,1671.0,307.0362,307.0362,306.662,306.9082,1671.0
2023-12-29 12:25:00,311.63,311.63,311.63,311.63,0.0,306.9082,306.9082,306.9082,306.9082,0.0
2023-12-29 12:30:00,311.76,311.81,311.62,311.62,1026.0,307.0362,307.0854,306.8983,306.8983,1026.0
2023-12-29 12:35:00,311.81,311.83,311.66,311.83,1200.0,307.0854,307.1051,306.9377,307.1051,1200.0
2023-12-29 12:40:00,311.83,311.83,311.83,311.83,0.0,307.1051,307.1051,307.1051,307.1051,0.0
2023-12-29 12:45:00,311.78,311.88,311.78,311.88,200.0,307.0559,307.1544,307.0559,307.1544,200.0
2023-12-29 12:50:00,311.81,311.81,311.81,311.81,100.0,307.0854,307.0854,307.0854,307.0854,100.0
2023-12-29 12:55:00,312.03,312.33,312.01,312.32,301.0,307.3021,307.5976,307.2824,307.5877,301.0
2023-12-29 13:00:00,312.19,312.19,312.07,312.07,368.0,307.4597,307.4597,307.3415,307.3415,368.0
2023-12-29 13:05:00,312.5,312.5,312.3,312.3,200.0,307.765,307.765,307.568,307.568,200.0
2023-12-29 13:10:00,312.39,312.5,312.29,312.29,1524.0,307.6566,307.765,307.5582,307.5582,1524.0
2023-12-29 13:15:00,312.26,312.26,312.05,312.17,1201.0,307.5286,307.5286,307.3218,307.44,1201.0
2023-12-29 13:20:00,311.99,311.99,311.99,311.99,100.0,307.2627,307.2627,307.2627,307.2627,100.0
2023-12-29 13:25:00,311.99,311.99,311.99,311.99,0.0,307.2627,307.2627,307.2627,307.2627,0.0
2023-12-29 13:30:00,312.05,312.16,312.05,312.16,415.0,307.3218,307.4301,307.3218,307.4301,415.0
2023-12-29 13:35:00,312.05,312.07,312.0,312.07,449.0,307.3218,307.3415,307.2726,307.3415,449.0
2023-12-29 13:40:00,312.15,312.2,312.15,312.19,300.0,307.4203,307.4695,307.4203,307.4597,300.0
2023-12-29 13:45:00,312.0,312.3,312.0,312.16,1883.0,307.2726,307.568,307.2726,307.4301,1883.0
2023-12-29 13:50:00,312.25,312.25,312.25,312.25,100.0,307.5188,307.5188,307.5188,307.5188,100.0
2023-12-29 13:55:00,312.23,312.23,312.22,312.23,105.0,307.4991,307.4991,307.4892,307.4991,105.0
2023-12-29 14:00:00,312.28,312.38,312.21,312.21,300.0,307.5483,307.6468,307.4794,307.4794,300.0
2023-12-29 14:05:00,312.28,312.37,312.28,312.37,775.0,307.5483,307.637,307.5483,307.637,775.0
2023-12-29 14:10:00,312.37,312.79,312.36,312.63,2370.0,307.637,308.0506,307.6271,307.893,2370.0
2023-12-29 14:15:00,312.57,312.58,312.57,312.57,100.0,307.8339,307.8438,307.8339,307.8339,100.0
2023-12-29 14:20:00,312.63,312.72,312.56,312.72,1000.0,307.893,307.9816,307.8241,307.9816,1000.0
2023-12-29 14:25:00,312.73,312.88,312.43,312.43,5159.0,307.9915,308.1392,307.696,307.696,5159.0
2023-12-29 14:30:00,312.75,312.88,312.75,312.82,500.0,308.0112,308.1392,308.0112,308.0801,500.0
2023-12-29 14:35:00,312.82,313.05,312.76,312.77,1200.0,308.0801,308.3066,308.021,308.0309,1200.0
2023-12-29 14:40:00,312.65,312.82,312.65,312.82,343.0,307.9127,308.0801,307.9127,308.0801,343.0
2023-12-29 14:45:00,312.82,312.89,312.78,312.81,2588.0,308.0801,308.1491,308.0407,308.0703,2588.0
2023-12-29 14:50:00,312.92,312.99,312.92,312.99,395.0,308.1786,308.2476,308.1786,308.2476,395.0
2023-12-29 14:55:00,312.9,312.9,312.81,312.86,400.0,308.1589,308.1589,308.0703,308.1195,400.0
2023-12-29 15:00:00,312.87,312.98,312.75,312.94,1720.0,308.1294,308.2377,308.0112,308.1983,1720.0
2023-12-29 15:05:00,312.94,313.28,312.89,313.28,900.0,308.1983,308.5332,308.1491,308.5332,900.0
2023-12-29 15:10:00,313.26,313.38,313.07,313.11,1517.0,308.5135,308.6316,308.3263,308.3657,1517.0
2023-12-29 15:15:00,313.1,313.21,313.09,313.09,1023.0,308.3559,308.4642,308.346,308.346,1023.0
2023-12-29 15:20:00,313.0,313.13,312.78,313.1,1022.0,308.2574,308.3854,308.0407,308.3559,1022.0
2023-12-29 15:25:00,313.01,313.1,313.01,313.1,200.0,308.2673,308.3559,308.2673,308.3559,200.0
2023-12-29 15:30:00,313.17,313.37,313.05,313.25,1600.0,308.4248,308.6218,308.3066,308.5036,1600.0
2023-12-29 15:35:00,313.22,313.33,313.17,313.2,1883.0,308.4741,308.5824,308.4248,308.4544,1883.0
2023-12-29 15:40:00,313.32,313.33,312.95,312.95,2406.0,308.5726,308.5824,308.2082,308.2082,2406.0
2023-12-29 15:45:00,312.95,313.18,312.95,312.98,3408.0,308.2082,308.4347,308.2082,308.2377,3408.0
2023-12-29 15:50:00,312.86,313.5,312.71,312.81,9576.0,308.1195,308.7498,307.9718,308.0703,9576.0
2023-12-29 15:55:00,312.67,313.32,312.51,313.22,37278.0,307.9324,308.5726,307.7748,308.4741,37278.0
2024-01-02 09:30:00,312.36,314.48,312.36,314.48,10394.0,307.6271,309.715,307.6271,309.715,10394.0
2024-01-02 09:35:00,314.11,314.11,311.55,311.55,1400.0,309.3506,309.3506,306.8294,306.8294,1400.0
2024-01-02 09:40:00,311.17,312.48,311.16,312.35,822.0,306.4551,307.7453,306.4453,307.6173,822.0
2024-01-02 09:45:00,311.73,312.9,311.73,312.65,1520.0,307.0066,308.1589,307.0066,307.9127,1520.0
2024-01-02 09:50:00,312.5,313.11,312.43,313.09,2878.0,307.765,308.3657,307.696,308.346,2878.0
2024-01-02 09:55:00,312.88,313.44,312.88,313.44,1515.0,308.1392,308.6907,308.1392,308.6907,1515.0
2024-01-02 10:00:00,313.6,313.84,313.19,313.19,3513.0,308.8483,309.0847,308.4445,308.4445,3513.0
2024-01-02 10:05:00,313.05,313.33,312.89,313.13,1433.0,308.3066,308.5824,308.1491,308.3854,1433.0
2024-01-02 10:10:00,313.33,313.51,313.03,313.47,1304.0,308.5824,308.7597,308.2869,308.7203,1304.0
2024-01-02 10:15:00,313.32,313.32,312.89,313.19,3488.0,308.5726,308.5726,308.1491,308.4445,3488.0
2024-01-02 10:20:00,313.03,313.03,312.69,312.81,2702.0,308.2869,308.2869,307.9521,308.0703,2702.0
2024-01-02 10:25:00,312.69,313.18,312.67,313.18,4223.0,307.9521,308.4347,307.9324,308.4347,4223.0
2024-01-02 10:30:00,313.18,313.19,312.62,312.65,3052.0,308.4347,308.4445,307.8832,307.9127,3052.0
2024-01-02 10:35:00,312.82,313.16,312.6,313.1,9203.0,308.0801,308.415,307.8635,308.3559,9203.0
2024-01-02 10:40:00,313.1,313.22,312.81,312.84,4098.0,308.3559,308.4741,308.0703,308.0998,4098.0
2024-01-02 10:45:00,313.04,313.41,312.96,312.96,2600.0,308.2968,308.6612,308.218,308.218,2600.0
2024-01-02 10:50:00,313.02,313.07,312.55,312.55,2733.0,308.2771,308.3263,307.8142,307.8142,2733.0
2024-01-02 10:55:00,312.63,313.19,312.54,313.0,2520.0,307.893,308.4445,307.8044,308.2574,2520.0
2024-01-02 11:00:00,312.93,313.39,312.93,313.29,1886.0,308.1885,308.6415,308.1885,308.543,1886.0
2024-01-02 11:05:00,313.15,313.35,312.97,313.35,1826.0,308.4051,308.6021,308.2279,308.6021,1826.0
2024-01-02 11:10:00,313.36,313.58,312.72,312.88,7709.0,308.6119,308.8286,307.9816,308.1392,7709.0
2024-01-02 11:15:00,312.92,313.03,312.43,312.56,1150.0,308.1786,308.2869,307.696,307.8241,1150.0
2024-01-02 11:20:00,312.35,312.41,312.18,312.3,746.0,307.6173,307.6763,307.4498,307.568,746.0
2024-01-02 11:25:00,312.34,312.39,312.24,312.39,1111.0,307.6074,307.6566,307.5089,307.6566,1111.0
2024-01-02 11:30:00,312.5,312.68,312.45,312.68,1376.0,307.765,307.9423,307.7157,307.9423,1376.0
2024-01-02 11:35:00,312.74,312.74,312.43,312.44,1800.0,308.0013,308.0013,307.696,307.7059,1800.0
2024-01-02 11:40:00,312.38,312.61,312.38,312.61,1573.0,307.6468,307.8733,307.6468,307.8733,1573.0
2024-01-02 11:45:00,312.65,312.66,312.5,312.56,2200.0,307.9127,307.9226,307.765,307.8241,2200.0
2024-01-02 11:50:00,312.57,312.66,312.53,312.53,1646.0,307.8339,307.9226,307.7945,307.7945,1646.0
2024-01-02 11:55:00,312.52,312.68,312.46,312.68,1222.0,307.7847,307.9423,307.7256,307.9423,1222.0
2024-01-02 12:00:00,312.5,312.68,312.24,312.24,7487.0,307.765,307.9423,307.5089,307.5089,7487.0
2024-01-02 12:05:00,312.27,312.42,312.27,312.42,1335.0,307.5385,307.6862,307.5385,307.6862,1335.0
2024-01-02 12:10:00,312.34,312.42,312.07,312.22,4056.0,307.6074,307.6862,307.3415,307.4892,4056.0
2024-01-02 12:15:00,312.14,312.22,311.87,312.22,2505.0,307.4104,307.4892,307.1445,307.4892,2505.0
2024-01-02 12:20:00,312.32,312.42,312.07,312.19,1600.0,307.5877,307.6862,307.3415,307.4597,1600.0
2024-01-02 12:25:00,312.23,312.26,312.09,312.16,1620.0,307.4991,307.5286,307.3612,307.4301,1620.0
2024-01-02 12:30:00,312.18,312.25,312.1,312.25,1073.0,307.4498,307.5188,307.371,307.5188,1073.0
2024-01-02 12:35:00,312.11,312.6,312.09,312.5,1662.0,307.3809,307.8635,307.3612,307.765,1662.0
2024-01-02 12:40:00,312.34,312.43,312.23,312.37,1283.0,307.6074,307.696,307.4991,307.637,1283.0
2024-01-02 12:45:00,312.37,312.39,312.24,312.26,1427.0,307.637,307.6566,307.5089,307.5286,1427.0
2024-01-02 12:50:00,312.25,312.36,312.11,312.3,1998.0,307.5188,307.6271,307.3809,307.568,1998.0
2024-01-02 12:55:00,312.34,312.4,312.21,312.28,1820.0,307.6074,307.6665,307.4794,307.5483,1820.0
2024-01-02 13:00:00,312.19,312.21,312.03,312.04,1402.0,307.4597,307.4794,307.3021,307.312,1402.0
2024-01-02 13:05:00,312.19,312.32,312.15,312.25,1613.0,307.4597,307.5877,307.4203,307.5188,1613.0
2024-01-02 13:10:00,312.2,312.22,311.98,311.99,2311.0,307.4695,307.4892,307.2529,307.2627,2311.0
2024-01-02 13:15:00,312.08,312.09,311.91,311.91,1288.0,307.3513,307.3612,307.1839,307.1839,1288.0
2024-01-02 13:20:00,311.87,312.09,311.86,312.0,2774.0,307.1445,307.3612,307.1347,307.2726,2774.0
2024-01-02 13:25:00,312.07,312.08,311.6,311.6,5711.0,307.3415,307.3513,306.8786,306.8786,5711.0
2024-01-02 13:30:00,311.68,311.68,311.12,311.32,904.0,306.9574,306.9574,306.4059,306.6029,904.0
2024-01-02 13:35:00,311.19,311.52,311.19,311.52,1302.0,306.4748,306.7998,306.4748,306.7998,1302.0
2024-01-02 13:40:00,311.42,311.42,311.19,311.3,1925.0,306.7013,306.7013,306.4748,306.5832,1925.0
2024-01-02 13:45:00,311.21,311.3,311.08,311.3,1094.0,306.4945,306.5832,306.3665,306.5832,1094.0
2024-01-02 13:50:00,311.15,311.31,310.86,310.88,2083.0,306.4354,306.593,306.1498,306.1695,2083.0
2024-01-02 13:55:00,310.94,311.09,310.82,310.82,1588.0,306.2286,306.3763,306.1104,306.1104,1588.0
2024-01-02 14:00:00,310.92,310.97,310.77,310.95,2547.0,306.2089,306.2582,306.0612,306.2385,2547.0
2024-01-02 14:05:00,311.07,311.13,310.73,311.04,3668.0,306.3566,306.4157,306.0218,306.3271,3668.0
2024-01-02 14:10:00,311.14,311.15,310.94,310.94,561.0,306.4256,306.4354,306.2286,306.2286,561.0
2024-01-02 14:15:00,311.15,311.3,311.07,311.29,3392.0,306.4354,306.5832,306.3566,306.5733,3392.0
2024-01-02 14:20:00,311.23,311.25,311.12,311.13,1310.0,306.5142,306.5339,306.4059,306.4157,1310.0
2024-01-02 14:25:00,311.17,311.35,311.1,311.33,1413.0,306.4551,306.6324,306.3862,306.6127,1413.0
2024-01-02 14:30:00,311.36,311.42,311.31,311.39,1204.0,306.6423,306.7013,306.593,306.6718,1204.0
2024-01-02 14:35:00,311.28,311.29,311.11,311.24,3757.0,306.5635,306.5733,306.396,306.5241,3757.0
2024-01-02 14:40:00,311.12,311.16,311.01,311.01,600.0,306.4059,306.4453,306.2976,306.2976,600.0
2024-01-02 14:45:00,311.0,311.26,311.0,311.1,1758.0,306.2877,306.5438,306.2877,306.3862,1758.0
2024-01-02 14:50:00,311.17,311.17,310.97,311.01,1853.0,306.4551,306.4551,306.2582,306.2976,1853.0
2024-01-02 14:55:00,310.95,311.0,310.7,310.73,3144.0,306.2385,306.2877,305.9923,306.0218,3144.0
2024-01-02 15:00:00,310.67,310.83,310.67,310.79,3089.0,305.9627,306.1203,305.9627,306.0809,3089.0
2024-01-02 15:05:00,310.64,310.91,310.54,310.91,2501.0,305.9332,306.1991,305.8347,306.1991,2501.0
2024-01-02 15:10:00,310.89,310.91,310.73,310.73,2431.0,306.1794,306.1991,306.0218,306.0218,2431.0
2024-01-02 15:15:00,310.68,310.99,310.68,310.81,2642.0,305.9726,306.2779,305.9726,306.1006,2642.0
2024-01-02 15:20:00,310.82,310.88,310.54,310.77,2417.0,306.1104,306.1695,305.8347,306.0612,2417.0
2024-01-02 15:25:00,310.78,311.04,310.76,311.04,1759.0,306.071,306.3271,306.0513,306.3271,1759.0
2024-01-02 15:30:00,311.01,311.09,310.9,310.99,4246.0,306.2976,306.3763,306.1892,306.2779,4246.0
2024-01-02 15:35:00,310.93,311.16,310.91,311.15,3461.0,306.2188,306.4453,306.1991,306.4354,3461.0
2024-01-02 15:40:00,311.24,311.28,310.96,311.25,6474.0,306.5241,306.5635,306.2483,306.5339,6474.0
2024-01-02 15:45:00,311.37,311.74,311.34,311.73,7899.0,306.6521,307.0165,306.6226,307.0066,7899.0
2024-01-02 15:50:00,311.8,312.19,311.78,311.92,17087.0,307.0756,307.4597,307.0559,307.1938,17087.0
2024-01-02 15:55:00,311.89,311.97,311.41,311.63,50806.0,307.1642,307.243,306.6915,306.9082,50806.0
2024-01-03 09:30:00,312.96,312.96,311.7,312.24,12896.0,308.218,308.218,306.9771,307.5089,12896.0
2024-01-03 09:35:00,311.83,312.18,311.19,311.39,2271.0,307.1051,307.4498,306.4748,306.6718,2271.0
2024-01-03 09:40:00,311.72,311.75,310.64,310.64,2290.0,306.9968,307.0263,305.9332,305.9332,2290.0
2024-01-03 09:45:00,310.87,311.59,310.53,311.37,2662.0,306.1597,306.8688,305.8248,306.6521,2662.0
2024-01-03 09:50:00,311.37,311.86,310.78,311.86,3325.0,306.6521,307.1347,306.071,307.1347,3325.0
2024-01-03 09:55:00,312.06,312.2,311.6,311.98,4312.0,307.3316,307.4695,306.8786,307.2529,4312.0
2024-01-03 10:00:00,311.98,312.61,311.5,312.61,10303.0,307.2529,307.8733,306.7801,307.8733,10303.0
2024-01-03 10:05:00,312.67,313.28,312.67,313.25,2400.0,307.9324,308.5332,307.9324,308.5036,2400.0
2024-01-03 10:10:00,313.3,313.63,313.2,313.34,3229.0,308.5529,308.8779,308.4544,308.5923,3229.0
2024-01-03 10:15:00,313.29,313.43,313.01,313.22,4544.0,308.543,308.6809,308.2673,308.4741,4544.0
2024-01-03 10:20:00,313.34,313.35,313.06,313.13,5344.0,308.5923,308.6021,308.3165,308.3854,5344.0
2024-01-03 10:25:00,313.22,313.35,313.13,313.25,6543.0,308.4741,308.6021,308.3854,308.5036,6543.0
2024-01-03 10:30:00,313.25,313.77,313.18,313.68,7665.0,308.5036,309.0157,308.4347,308.9271,7665.0
2024-01-03 10:35:00,313.68,314.24,313.67,314.1,5974.0,308.9271,309.4786,308.9173,309.3407,5974.0
2024-01-03 10:40:00,314.06,314.06,313.59,313.93,8797.0,309.3013,309.3013,308.8385,309.1733,8797.0
2024-01-03 10:45:00,313.88,313.89,313.18,313.21,2700.0,309.1241,309.1339,308.4347,308.4642,2700.0
2024-01-03 10:50:00,313.15,313.15,312.49,312.49,3269.0,308.4051,308.4051,307.7551,307.7551,3269.0
2024-01-03 10:55:00,312.82,312.98,312.71,312.77,1593.0,308.0801,308.2377,307.9718,308.0309,1593.0
2024-01-03 11:00:00,312.65,312.99,312.49,312.73,4748.0,307.9127,308.2476,307.7551,307.9915,4748.0
2024-01-03 11:05:00,312.68,312.94,312.63,312.87,2946.0,307.9423,308.1983,307.893,308.1294,2946.0
2024-01-03 11:10:00,312.84,313.05,312.73,312.87,3495.0,308.0998,308.3066,307.9915,308.1294,3495.0
2024-01-03 11:15:00,312.82,312.82,312.53,312.59,2469.0,308.0801,308.0801,307.7945,307.8536,2469.0
2024-01-03 11:20:00,312.65,312.75,312.53,312.75,1464.0,307.9127,308.0112,307.7945,308.0112,1464.0
2024-01-03 11:25:00,312.68,312.96,312.67,312.83,2714.0,307.9423,308.218,307.9324,308.09,2714.0
2024-01-03 11:30:00,312.82,312.84,312.49,312.57,1715.0,308.0801,308.0998,307.7551,307.8339,1715.0
2024-01-03 11:35:00,312.66,312.88,312.66,312.66,2048.0,307.9226,308.1392,307.9226,307.9226,2048.0
2024-01-03 11:40:00,312.66,312.73,312.51,312.73,2104.0,307.9226,307.9915,307.7748,307.9915,2104.0
2024-01-03 11:45:00,312.66,312.82,312.65,312.68,1613.0,307.9226,308.0801,307.9127,307.9423,1613.0
2024-01-03 11:50:00,312.68,312.89,312.66,312.71,2767.0,307.9423,308.1491,307.9226,307.9718,2767.0
2024-01-03 11:55:00,312.69,312.69,312.46,312.53,2427.0,307.9521,307.9521,307.7256,307.7945,2427.0
2024-01-03 12:00:00,312.48,312.51,312.37,312.4,2707.0,307.7453,307.7748,307.637,307.6665,2707.0
2024-01-03 12:05:00,312.49,312.53,312.0,312.02,3762.0,307.7551,307.7945,307.2726,307.2923,3762.0
2024-01-03 12:10:00,312.05,312.13,311.62,311.66,2484.0,307.3218,307.4006,306.8983,306.9377,2484.0
2024-01-03 12:15:00,311.6,311.66,311.51,311.54,1890.0,306.8786,306.9377,306.79,306.8195,1890.0
2024-01-03 12:20:00,311.58,311.65,311.37,311.37,2485.0,306.8589,306.9279,306.6521,306.6521,2485.0
2024-01-03 12:25:00,311.31,311.45,311.31,311.44,2466.0,306.593,306.7309,306.593,306.721,2466.0
2024-01-03 12:30:00,311.5,311.86,311.47,311.73,1721.0,306.7801,307.1347,306.7506,307.0066,1721.0
2024-01-03 12:35:00,311.77,311.9,311.48,311.48,1971.0,307.046,307.1741,306.7604,306.7604,1971.0
2024-01-03 12:40:00,311.48,311.6,311.38,311.5,1270.0,306.7604,306.8786,306.662,306.7801,1270.0
2024-01-03 12:45:00,311.47,311.7,311.46,311.68,1422.0,306.7506,306.9771,306.7407,306.9574,1422.0
2024-01-03 12:50:00,311.62,311.68,311.48,311.51,1300.0,306.8983,306.9574,306.7604,306.79,1300.0
2024-01-03 12:55:00,311.51,311.89,311.51,311.75,2152.0,306.79,307.1642,306.79,307.0263,2152.0
2024-01-03 13:00:00,311.62,311.9,311.62,311.72,2314.0,306.8983,307.1741,306.8983,306.9968,2314.0
2024-01-03 13:05:00,311.62,311.62,311.34,311.42,2146.0,306.8983,306.8983,306.6226,306.7013,2146.0
2024-01-03 13:10:00,311.42,311.51,311.3,311.41,1428.0,306.7013,306.79,306.5832,306.6915,1428.0
2024-01-03 13:15:00,311.41,311.57,311.36,311.36,1562.0,306.6915,306.8491,306.6423,306.6423,1562.0
2024-01-03 13:20:00,311.34,311.39,311.28,311.38,1596.0,306.6226,306.6718,306.5635,306.662,1596.0
2024-01-03 13:25:00,311.38,311.58,311.36,311.5,1305.0,306.662,306.8589,306.6423,306.7801,1305.0
2024-01-03 13:30:00,311.55,311.93,311.55,311.83,3258.0,306.8294,307.2036,306.8294,307.1051,3258.0
2024-01-03 13:35:00,311.75,311.99,311.73,311.99,1302.0,307.0263,307.2627,307.0066,307.2627,1302.0
2024-01-03 13:40:00,312.05,312.29,311.88,311.88,3052.0,307.3218,307.5582,307.1544,307.1544,3052.0
2024-01-03 13:45:00,311.91,311.91,311.76,311.81,1707.0,307.1839,307.1839,307.0362,307.0854,1707.0
2024-01-03 13:50:00,311.81,312.08,311.6,311.6,2389.0,307.0854,307.3513,306.8786,306.8786,2389.0
2024-01-03 13:55:00,311.67,311.69,311.56,311.68,2201.0,306.9476,306.9673,306.8392,306.9574,2201.0
2024-01-03 14:00:00,311.68,311.81,311.57,311.57,1472.0,306.9574,307.0854,306.8491,306.8491,1472.0
2024-01-03 14:05:00,311.59,311.79,311.43,311.62,1442.0,306.8688,307.0657,306.7112,306.8983,1442.0
2024-01-03 14:10:00,311.73,311.89,311.5,311.5,1599.0,307.0066,307.1642,306.7801,306.7801,1599.0
2024-01-03 14:15:00,311.46,311.61,311.35,311.5,1929.0,306.7407,306.8885,306.6324,306.7801,1929.0
2024-01-03 14:20:00,311.48,311.93,311.35,311.93,1867.0,306.7604,307.2036,306.6324,307.2036,1867.0
2024-01-03 14:25:00,311.98,312.75,311.97,312.43,2690.0,307.2529,308.0112,307.243,307.696,2690.0
2024-01-03 14:30:00,312.38,312.42,312.12,312.42,2604.0,307.6468,307.6862,307.3907,307.6862,2604.0
2024-01-03 14:35:00,312.43,312.6,312.31,312.51,3262.0,307.696,307.8635,307.5779,307.7748,3262.0
2024-01-03 14:40:00,312.5,312.83,312.44,312.65,2099.0,307.765,308.09,307.7059,307.9127,2099.0
2024-01-03 14:45:00,312.71,312.72,312.54,312.66,2412.0,307.9718,307.9816,307.8044,307.9226,2412.0
2024-01-03 14:50:00,312.74,312.83,312.62,312.7,1556.0,308.0013,308.09,307.8832,307.9619,1556.0
2024-01-03 14:55:00,312.63,312.65,312.4,312.45,2632.0,307.893,307.9127,307.6665,307.7157,2632.0
2024-01-03 15:00:00,312.39,312.48,312.22,312.28,3000.0,307.6566,307.7453,307.4892,307.5483,3000.0
2024-01-03 15:05:00,312.32,312.53,312.32,312.53,3825.0,307.5877,307.7945,307.5877,307.7945,3825.0
2024-01-03 15:10:00,312.58,312.75,312.52,312.71,2164.0,307.8438,308.0112,307.7847,307.9718,2164.0
2024-01-03 15:15:00,312.63,312.77,312.53,312.76,2516.0,307.893,308.0309,307.7945,308.021,2516.0
2024-01-03 15:20:00,312.75,312.8,312.47,312.48,3262.0,308.0112,308.0604,307.7354,307.7453,3262.0
2024-01-03 15:25:00,312.42,312.66,312.39,312.66,4094.0,307.6862,307.9226,307.6566,307.9226,4094.0
2024-01-03 15:30:00,312.57,312.63,312.48,312.57,3157.0,307.8339,307.893,307.7453,307.8339,3157.0
2024-01-03 15:35:00,312.41,312.72,312.32,312.51,4678.0,307.6763,307.9816,307.5877,307.7748,4678.0
2024-01-03 15:40:00,312.39,312.54,311.91,312.02,8640.0,307.6566,307.8044,307.1839,307.2923,8640.0
2024-01-03 15:45:00,311.91,312.1,311.91,312.01,5514.0,307.1839,307.371,307.1839,307.2824,5514.0
2024-01-03 15:50:00,311.94,311.99,311.58,311.69,8868.0,307.2135,307.2627,306.8589,306.9673,8868.0
2024-01-03 15:55:00,311.87,312.09,311.73,311.84,25936.0,307.1445,307.3612,307.0066,307.115,25936.0
2024-01-04 09:30:00,313.09,313.52,313.09,313.26,7107.0,308.346,308.7695,308.346,308.5135,7107.0
2024-01-04 09:35:00,313.19,313.27,312.74,312.74,5500.0,308.4445,308.5233,308.0013,308.0013,5500.0
2024-01-04 09:40:00,312.74,313.15,312.32,312.32,2254.0,308.0013,308.4051,307.5877,307.5877,2254.0
2024-01-04 09:45:00,311.93,312.83,311.93,312.83,200.0,307.2036,308.09,307.2036,308.09,200.0
2024-01-04 09:50:00,312.78,313.17,312.74,313.07,2264.0,308.0407,308.4248,308.0013,308.3263,2264.0
2024-01-04 09:55:00,312.87,313.17,312.83,313.16,2214.0,308.1294,308.4248,308.09,308.415,2214.0
2024-01-04 10:00:00,312.98,313.23,312.98,313.15,9142.0,308.2377,308.4839,308.2377,308.4051,9142.0
2024-01-04 10:05:00,313.17,313.78,313.11,313.31,6243.0,308.4248,309.0256,308.3657,308.5627,6243.0
2024-01-04 10:10:00,313.62,313.81,313.42,313.78,9251.0,308.868,309.0551,308.671,309.0256,9251.0
2024-01-04 10:15:00,314.26,314.29,313.99,314.13,2655.0,309.4983,309.5279,309.2324,309.3703,2655.0
2024-01-04 10:20:00,313.91,314.05,313.84,314.05,2296.0,309.1536,309.2915,309.0847,309.2915,2296.0
2024-01-04 10:25:00,313.98,314.06,313.69,313.69,2965.0,309.2226,309.3013,308.9369,308.9369,2965.0
2024-01-04 10:30:00,313.78,313.78,313.48,313.68,4799.0,309.0256,309.0256,308.7301,308.9271,4799.0
2024-01-04 10:35:00,313.71,313.86,313.64,313.64,3196.0,308.9566,309.1044,308.8877,308.8877,3196.0
2024-01-04 10:40:00,313.56,313.85,313.52,313.68,3584.0,308.8089,309.0945,308.7695,308.9271,3584.0
2024-01-04 10:45:00,313.7,313.94,313.6,313.63,2725.0,308.9468,309.1832,308.8483,308.8779,2725.0
2024-01-04 10:50:00,313.61,313.61,313.44,313.6,681.0,308.8582,308.8582,308.6907,308.8483,681.0
2024-01-04 10:55:00,313.6,313.69,313.47,313.52,2682.0,308.8483,308.9369,308.7203,308.7695,2682.0
2024-01-04 11:00:00,313.55,313.55,313.24,313.44,4224.0,308.7991,308.7991,308.4938,308.6907,4224.0
2024-01-04 11:05:00,313.39,313.61,313.39,313.4,2036.0,308.6415,308.8582,308.6415,308.6513,2036.0
2024-01-04 11:10:00,313.27,313.69,313.27,313.62,10396.0,308.5233,308.9369,308.5233,308.868,10396.0
2024-01-04 11:15:00,313.62,313.67,313.39,313.4,1842.0,308.868,308.9173,308.6415,308.6513,1842.0
2024-01-04 11:20:00,313.54,313.64,313.42,313.57,2771.0,308.7892,308.8877,308.671,308.8188,2771.0
2024-01-04 11:25:00,313.6,313.63,313.31,313.31,2709.0,308.8483,308.8779,308.5627,308.5627,2709.0
2024-01-04 11:30:00,313.25,313.34,313.2,313.2,800.0,308.5036,308.5923,308.4544,308.4544,800.0
2024-01-04 11:35:00,313.21,313.38,313.12,313.27,4048.0,308.4642,308.6316,308.3756,308.5233,4048.0
2024-01-04 11:40:00,313.25,313.37,313.21,313.34,1238.0,308.5036,308.6218,308.4642,308.5923,1238.0
2024-01-04 11:45:00,313.25,313.25,313.1,313.21,2306.0,308.5036,308.5036,308.3559,308.4642,2306.0
2024-01-04 11:50:00,313.22,313.25,313.06,313.25,2410.0,308.4741,308.5036,308.3165,308.5036,2410.0
2024-01-04 11:55:00,313.25,313.27,313.0,313.18,5659.0,308.5036,308.5233,308.2574,308.4347,5659.0
2024-01-04 12:00:00,313.26,313.27,313.03,313.13,1900.0,308.5135,308.5233,308.2869,308.3854,1900.0
2024-01-04 12:05:00,312.96,312.96,312.68,312.69,2429.0,308.218,308.218,307.9423,307.9521,2429.0
2024-01-04 12:10:00,312.75,312.8,312.68,312.8,1605.0,308.0112,308.0604,307.9423,308.0604,1605.0
2024-01-04 12:15:00,312.69,312.79,312.55,312.79,2252.0,307.9521,308.0506,307.8142,308.0506,2252.0
2024-01-04 12:20:00,312.81,313.13,312.81,312.94,4104.0,308.0703,308.3854,308.0703,308.1983,4104.0
2024-01-04 12:25:00,313.06,313.12,312.98,312.98,2914.0,308.3165,308.3756,308.2377,308.2377,2914.0
2024-01-04 12:30:00,312.97,313.08,312.89,312.89,1009.0,308.2279,308.3362,308.1491,308.1491,1009.0
2024-01-04 12:35:00,313.0,313.45,312.99,313.45,1611.0,308.2574,308.7006,308.2476,308.7006,1611.0
2024-01-04 12:40:00,313.45,313.45,312.99,312.99,4265.0,308.7006,308.7006,308.2476,308.2476,4265.0
2024-01-04 12:45:00,312.96,313.21,312.96,313.18,1014.0,308.218,308.4642,308.218,308.4347,1014.0
2024-01-04 12:50:00,313.18,313.45,313.09,313.44,1101.0,308.4347,308.7006,308.346,308.6907,1101.0
2024-01-04 12:55:00,313.29,313.35,313.29,313.35,600.0,308.543,308.6021,308.543,308.6021,600.0
2024-01-04 13:00:00,313.41,313.42,313.31,313.39,750.0,308.6612,308.671,308.5627,308.6415,750.0
2024-01-04 13:05:00,313.33,313.64,313.33,313.64,1107.0,308.5824,308.8877,308.5824,308.8877,1107.0
2024-01-04 13:10:00,313.38,313.64,313.22,313.22,2259.0,308.6316,308.8877,308.4741,308.4741,2259.0
2024-01-04 13:15:00,313.1,313.37,313.1,313.37,905.0,308.3559,308.6218,308.3559,308.6218,905.0
2024-01-04 13:20:00,313.45,313.58,313.31,313.57,1004.0,308.7006,308.8286,308.5627,308.8188,1004.0
2024-01-04 13:25:00,313.68,313.68,313.5,313.5,943.0,308.9271,308.9271,308.7498,308.7498,943.0
2024-01-04 13:30:00,313.59,313.61,313.45,313.45,2111.0,308.8385,308.8582,308.7006,308.7006,2111.0
2024-01-04 13:35:00,313.38,313.38,313.2,313.28,2342.0,308.6316,308.6316,308.4544,308.5332,2342.0
2024-01-04 13:40:00,313.3,313.42,313.29,313.34,600.0,308.5529,308.671,308.543,308.5923,600.0
2024-01-04 13:45:00,313.41,313.68,313.35,313.66,1914.0,308.6612,308.9271,308.6021,308.9074,1914.0
2024-01-04 13:50:00,313.56,313.68,313.44,313.59,2274.0,308.8089,308.9271,308.6907,308.8385,2274.0
2024-01-04 13:55:00,313.59,313.62,313.41,313.54,2310.0,308.8385,308.868,308.6612,308.7892,2310.0
2024-01-04 14:00:00,313.62,313.62,313.4,313.43,2165.0,308.868,308.868,308.6513,308.6809,2165.0
2024-01-04 14:05:00,313.45,313.6,313.31,313.31,2752.0,308.7006,308.8483,308.5627,308.5627,2752.0
2024-01-04 14:10:00,313.32,313.75,313.13,313.57,2559.0,308.5726,308.996,308.3854,308.8188,2559.0
2024-01-04 14:15:00,313.71,313.71,313.48,313.48,615.0,308.9566,308.9566,308.7301,308.7301,615.0
2024-01-04 14:20:00,313.44,313.69,313.44,313.66,1293.0,308.6907,308.9369,308.6907,308.9074,1293.0
2024-01-04 14:25:00,313.66,313.71,313.6,313.61,2203.0,308.9074,308.9566,308.8483,308.8582,2203.0
2024-01-04 14:30:00,313.6,313.81,313.6,313.73,1608.0,308.8483,309.0551,308.8483,308.9763,1608.0
2024-01-04 14:35:00,313.64,313.77,313.63,313.7,900.0,308.8877,309.0157,308.8779,308.9468,900.0
2024-01-04 14:40:00,313.74,313.78,313.67,313.78,1614.0,308.9862,309.0256,308.9173,309.0256,1614.0
2024-01-04 14:45:00,313.78,314.04,313.76,314.02,2049.0,309.0256,309.2816,309.0059,309.2619,2049.0
2024-01-04 14:50:00,314.02,314.25,313.78,313.78,5410.0,309.2619,309.4885,309.0256,309.0256,5410.0
2024-01-04 14:55:00,314.01,314.01,314.01,314.01,100.0,309.2521,309.2521,309.2521,309.2521,100.0
2024-01-04 15:00:00,313.83,313.83,313.27,313.28,2300.0,309.0748,309.0748,308.5233,308.5332,2300.0
2024-01-04 15:05:00,313.29,313.72,313.17,313.72,1807.0,308.543,308.9665,308.4248,308.9665,1807.0
2024-01-04 15:10:00,313.73,313.82,313.38,313.38,2238.0,308.9763,309.065,308.6316,308.6316,2238.0
2024-01-04 15:15:00,313.38,313.42,313.14,313.14,2474.0,308.6316,308.671,308.3953,308.3953,2474.0
2024-01-04 15:20:00,313.17,313.17,313.01,313.03,1215.0,308.4248,308.4248,308.2673,308.2869,1215.0
2024-01-04 15:25:00,313.0,313.07,312.58,312.78,3220.0,308.2574,308.3263,307.8438,308.0407,3220.0
2024-01-04 15:30:00,312.73,312.9,312.68,312.83,2079.0,307.9915,308.1589,307.9423,308.09,2079.0
2024-01-04 15:35:00,312.93,312.93,312.55,312.73,3734.0,308.1885,308.1885,307.8142,307.9915,3734.0
2024-01-04 15:40:00,312.81,312.86,312.74,312.85,2770.0,308.0703,308.1195,308.0013,308.1097,2770.0
2024-01-04 15:45:00,312.92,312.97,312.43,312.43,7047.0,308.1786,308.2279,307.696,307.696,7047.0
2024-01-04 15:50:00,312.32,312.53,311.95,312.0,14785.0,307.5877,307.7945,307.2233,307.2726,14785.0
2024-01-04 15:55:00,312.01,312.1,311.71,311.81,36103.0,307.2824,307.371,306.987,307.0854,36103.0
2024-01-05 09:30:00,311.71,311.71,310.84,311.38,5506.0,306.987,306.987,306.1301,306.662,5506.0
2024-01-05 09:35:00,311.71,312.19,311.6,311.73,950.0,306.987,307.4597,306.8786,307.0066,950.0
2024-01-05 09:40:00,311.8,311.95,311.7,311.94,400.0,307.0756,307.2233,306.9771,307.2135,400.0
2024-01-05 09:45:00,311.42,311.42,311.16,311.41,725.0,306.7013,306.7013,306.4453,306.6915,725.0
2024-01-05 09:50:00,311.01,311.19,310.36,310.36,1107.0,306.2976,306.4748,305.6574,305.6574,1107.0
2024-01-05 09:55:00,310.61,310.61,309.77,309.87,965.0,305.9036,305.9036,305.0763,305.1748,965.0
2024-01-05 10:00:00,309.09,310.29,309.08,310.29,1057.0,304.4066,305.5885,304.3968,305.5885,1057.0
2024-01-05 10:05:00,309.95,310.11,309.87,310.11,1904.0,305.2536,305.4112,305.1748,305.4112,1904.0
2024-01-05 10:10:00,310.04,310.13,309.84,309.84,2469.0,305.3423,305.4309,305.1453,305.1453,2469.0
2024-01-05 10:15:00,309.69,309.69,309.2,309.22,783.0,304.9976,304.9976,304.515,304.5347,783.0
2024-01-05 10:20:00,309.21,309.63,309.21,309.49,1800.0,304.5248,304.9385,304.5248,304.8006,1800.0
2024-01-05 10:25:00,309.23,309.23,308.32,308.65,1301.0,304.5445,304.5445,303.6483,303.9733,1301.0
2024-01-05 10:30:00,308.5,308.51,308.36,308.5,500.0,303.8256,303.8354,303.6877,303.8256,500.0
2024-01-05 10:35:00,308.38,308.55,308.19,308.19,3070.0,303.7074,303.8748,303.5203,303.5203,3070.0
2024-01-05 10:40:00,308.19,308.76,308.1,308.74,1865.0,303.5203,304.0816,303.4316,304.062,1865.0
2024-01-05 10:45:00,308.85,308.88,308.52,308.52,800.0,304.1703,304.1998,303.8453,303.8453,800.0
2024-01-05 10:50:00,308.6,308.75,308.59,308.75,1076.0,303.9241,304.0718,303.9142,304.0718,1076.0
2024-01-05 10:55:00,308.8,308.83,308.45,308.46,2500.0,304.121,304.1506,303.7763,303.7862,2500.0
2024-01-05 11:00:00,308.44,308.45,308.31,308.42,772.0,303.7665,303.7763,303.6385,303.7468,772.0
2024-01-05 11:05:00,308.41,308.41,307.86,307.94,1714.0,303.737,303.737,303.1953,303.2741,1714.0
2024-01-05 11:10:00,307.81,308.26,307.81,308.09,3780.0,303.146,303.5892,303.146,303.4218,3780.0
2024-01-05 11:15:00,307.92,308.05,307.5,307.5,2753.0,303.2544,303.3824,302.8407,302.8407,2753.0
2024-01-05 11:20:00,307.37,307.89,307.36,307.63,606.0,302.7127,303.2248,302.7029,302.9688,606.0
2024-01-05 11:25:00,307.8,307.82,307.8,307.81,260.0,303.1362,303.1559,303.1362,303.146,260.0
2024-01-05 11:30:00,307.82,307.91,307.77,307.82,478.0,303.1559,303.2445,303.1066,303.1559,478.0
2024-01-05 11:35:00,307.97,307.97,307.79,307.97,500.0,303.3036,303.3036,303.1263,303.3036,500.0
2024-01-05 11:40:00,308.02,308.1,307.92,307.94,722.0,303.3529,303.4316,303.2544,303.2741,722.0
2024-01-05 11:45:00,308.01,308.06,307.52,307.73,2245.0,303.343,303.3923,302.8604,303.0673,2245.0
2024-01-05 11:50:00,307.99,307.99,307.99,307.99,100.0,303.3233,303.3233,303.3233,303.3233,100.0
2024-01-05 11:55:00,307.91,307.91,307.69,307.69,728.0,303.2445,303.2445,303.0279,303.0279,728.0
2024-01-05 12:00:00,307.69,307.76,307.68,307.76,1793.0,303.0279,303.0968,303.018,303.0968,1793.0
2024-01-05 12:05:00,307.75,308.05,307.67,307.68,2600.0,303.087,303.3824,303.0082,303.018,2600.0
2024-01-05 12:10:00,307.51,307.72,307.45,307.69,1100.0,302.8506,303.0574,302.7915,303.0279,1100.0
2024-01-05 12:15:00,307.52,307.63,307.49,307.5,1627.0,302.8604,302.9688,302.8309,302.8407,1627.0
2024-01-05 12:20:00,307.5,307.5,307.5,307.5,713.0,302.8407,302.8407,302.8407,302.8407,713.0
2024-01-05 12:25:00,307.5,307.5,307.5,307.5,100.0,302.8407,302.8407,302.8407,302.8407,100.0
2024-01-05 12:30:00,307.51,307.52,307.51,307.51,100.0,302.8506,302.8604,302.8506,302.8506,100.0
2024-01-05 12:35:00,307.69,307.8,307.31,307.64,3530.0,303.0279,303.1362,302.6536,302.9786,3530.0
2024-01-05 12:40:00,307.63,307.82,307.63,307.82,300.0,302.9688,303.1559,302.9688,303.1559,300.0
2024-01-05 12:45:00,307.92,307.92,307.81,307.81,320.0,303.2544,303.2544,303.146,303.146,320.0
2024-01-05 12:50:00,307.78,307.9,307.78,307.9,397.0,303.1165,303.2347,303.1165,303.2347,397.0
2024-01-05 12:55:00,307.87,308.0,307.87,308.0,300.0,303.2051,303.3332,303.2051,303.3332,300.0
2024-01-05 13:00:00,308.09,308.09,307.97,307.97,600.0,303.4218,303.4218,303.3036,303.3036,600.0
2024-01-05 13:05:00,307.97,307.97,307.97,307.97,0.0,303.3036,303.3036,303.3036,303.3036,0.0
2024-01-05 13:10:00,307.96,307.96,307.86,307.86,1000.0,303.2938,303.2938,303.1953,303.1953,1000.0
2024-01-05 13:15:00,307.86,307.86,307.86,307.86,0.0,303.1953,303.1953,303.1953,303.1953,0.0
2024-01-05 13:20:00,307.76,307.77,307.76,307.76,100.0,303.0968,303.1066,303.0968,303.0968,100.0
2024-01-05 13:25:00,308.05,308.76,308.05,308.64,2223.0,303.3824,304.0816,303.3824,303.9635,2223.0
2024-01-05 13:30:00,308.79,309.1,308.78,308.9,2356.0,304.1112,304.4165,304.1013,304.2195,2356.0
2024-01-05 13:35:00,309.05,309.07,309.04,309.06,400.0,304.3673,304.387,304.3574,304.3771,400.0
2024-01-05 13:40:00,309.33,309.33,309.0,309.08,1487.0,304.643,304.643,304.318,304.3968,1487.0
2024-01-05 13:45:00,309.16,309.18,309.16,309.18,259.0,304.4756,304.4953,304.4756,304.4953,259.0
2024-01-05 13:50:00,309.0,309.08,309.0,309.08,200.0,304.318,304.3968,304.318,304.3968,200.0
2024-01-05 13:55:00,309.08,309.09,309.08,309.09,243.0,304.3968,304.4066,304.3968,304.4066,243.0
2024-01-05 14:00:00,309.18,309.22,309.06,309.14,1661.0,304.4953,304.5347,304.3771,304.4559,1661.0
2024-01-05 14:05:00,309.15,309.15,309.02,309.11,1233.0,304.4657,304.4657,304.3377,304.4263,1233.0
2024-01-05 14:10:00,309.1,309.26,308.99,308.99,1378.0,304.4165,304.5741,304.3082,304.3082,1378.0
2024-01-05 14:15:00,309.16,309.16,309.0,309.0,874.0,304.4756,304.4756,304.318,304.318,874.0
2024-01-05 14:20:00,308.99,309.1,308.99,309.09,1924.0,304.3082,304.4165,304.3082,304.4066,1924.0
2024-01-05 14:25:00,309.07,309.07,309.07,309.07,100.0,304.387,304.387,304.387,304.387,100.0
2024-01-05 14:30:00,309.0,309.21,308.99,309.19,1427.0,304.318,304.5248,304.3082,304.5051,1427.0
2024-01-05 14:35:00,309.12,309.27,309.02,309.12,1306.0,304.4362,304.5839,304.3377,304.4362,1306.0
2024-01-05 14:40:00,309.05,309.05,308.97,308.99,1916.0,304.3673,304.3673,304.2885,304.3082,1916.0
2024-01-05 14:45:00,309.0,309.2,308.78,308.9,3306.0,304.318,304.515,304.1013,304.2195,3306.0
2024-01-05 14:50:00,308.44,308.52,308.44,308.45,700.0,303.7665,303.8453,303.7665,303.7763,700.0
2024-01-05 14:55:00,308.54,308.81,308.54,308.71,1549.0,303.865,304.1309,303.865,304.0324,1549.0
2024-01-05 15:00:00,308.79,308.81,308.51,308.53,1945.0,304.1112,304.1309,303.8354,303.8551,1945.0
2024-01-05 15:05:00,308.44,308.67,308.44,308.56,1334.0,303.7665,303.993,303.7665,303.8847,1334.0
2024-01-05 15:10:00,308.56,309.04,308.47,309.04,2104.0,303.8847,304.3574,303.796,304.3574,2104.0
2024-01-05 15:15:00,308.95,308.98,308.52,308.52,8010.0,304.2688,304.2983,303.8453,303.8453,8010.0
2024-01-05 15:20:00,308.76,308.76,308.37,308.37,1226.0,304.0816,304.0816,303.6976,303.6976,1226.0
2024-01-05 15:25:00,308.33,308.43,308.3,308.43,868.0,303.6582,303.7566,303.6286,303.7566,868.0
2024-01-05 15:30:00,308.45,308.72,308.42,308.64,7214.0,303.7763,304.0423,303.7468,303.9635,7214.0
2024-01-05 15:35:00,308.74,308.82,308.5,308.8,4297.0,304.062,304.1407,303.8256,304.121,4297.0
2024-01-05 15:40:00,308.81,309.13,308.81,309.13,712.0,304.1309,304.446,304.1309,304.446,712.0
2024-01-05 15:45:00,309.23,309.29,308.97,309.18,3225.0,304.5445,304.6036,304.2885,304.4953,3225.0
2024-01-05 15:50:00,309.51,309.51,309.17,309.32,3476.0,304.8203,304.8203,304.4854,304.6332,3476.0
2024-01-05 15:55:00,309.44,309.45,309.04,309.28,18246.0,304.7513,304.7612,304.3574,304.5938,18246.0
2024-01-08 09:30:00,310.36,311.55,309.83,311.55,5853.0,305.6574,306.8294,305.1354,306.8294,5853.0
2024-01-08 09:35:00,311.32,311.33,309.95,310.68,410.0,306.6029,306.6127,305.2536,305.9726,410.0
2024-01-08 09:40:00,309.39,309.4,309.39,309.39,200.0,304.7021,304.712,304.7021,304.7021,200.0
2024-01-08 09:45:00,309.47,309.81,309.47,309.81,833.0,304.7809,305.1157,304.7809,305.1157,833.0
2024-01-08 09:50:00,309.6,309.6,308.64,308.66,1721.0,304.9089,304.9089,303.9635,303.9832,1721.0
2024-01-08 09:55:00,308.67,309.91,308.67,309.91,5278.0,303.993,305.2142,303.993,305.2142,5278.0
2024-01-08 10:00:00,309.94,310.25,309.94,310.24,1189.0,305.2438,305.5491,305.2438,305.5392,1189.0
2024-01-08 10:05:00,310.36,310.36,309.3,309.55,2125.0,305.6574,305.6574,304.6135,304.8597,2125.0
2024-01-08 10:10:00,309.6,309.68,308.86,309.07,3503.0,304.9089,304.9877,304.1801,304.387,3503.0
2024-01-08 10:15:00,309.12,309.12,308.61,308.91,814.0,304.4362,304.4362,303.9339,304.2294,814.0
2024-01-08 10:20:00,308.93,309.16,308.89,308.96,1038.0,304.2491,304.4756,304.2097,304.2786,1038.0
2024-01-08 10:25:00,309.08,309.13,309.08,309.11,1265.0,304.3968,304.446,304.3968,304.4263,1265.0
2024-01-08 10:30:00,309.15,309.34,309.07,309.34,2810.0,304.4657,304.6529,304.387,304.6529,2810.0
2024-01-08 10:35:00,309.34,309.34,308.97,309.01,1027.0,304.6529,304.6529,304.2885,304.3279,1027.0
2024-01-08 10:40:00,309.12,309.24,309.05,309.24,902.0,304.4362,304.5544,304.3673,304.5544,902.0
2024-01-08 10:45:00,309.2,309.57,309.2,309.57,1120.0,304.515,304.8794,304.515,304.8794,1120.0
2024-01-08 10:50:00,309.42,309.42,309.27,309.27,406.0,304.7316,304.7316,304.5839,304.5839,406.0
2024-01-08 10:55:00,309.24,309.8,309.23,309.8,1525.0,304.5544,305.1059,304.5445,305.1059,1525.0
2024-01-08 11:00:00,309.59,309.59,309.43,309.43,402.0,304.8991,304.8991,304.7415,304.7415,402.0
2024-01-08 11:05:00,309.52,309.52,309.23,309.37,1236.0,304.8301,304.8301,304.5445,304.6824,1236.0
2024-01-08 11:10:00,309.51,309.58,309.42,309.55,900.0,304.8203,304.8892,304.7316,304.8597,900.0
2024-01-08 11:15:00,309.65,309.65,309.6,309.6,738.0,304.9582,304.9582,304.9089,304.9089,738.0
2024-01-08 11:20:00,309.67,309.67,309.47,309.65,746.0,304.9779,304.9779,304.7809,304.9582,746.0
2024-01-08 11:25:00,309.66,309.66,309.55,309.57,400.0,304.968,304.968,304.8597,304.8794,400.0
2024-01-08 11:30:00,309.43,309.51,309.43,309.51,306.0,304.7415,304.8203,304.7415,304.8203,306.0
2024-01-08 11:35:00,309.4,309.47,309.4,309.41,701.0,304.712,304.7809,304.712,304.7218,701.0
2024-01-08 11:40:00,309.4,309.51,309.21,309.51,911.0,304.712,304.8203,304.5248,304.8203,911.0
2024-01-08 11:45:00,309.56,309.81,309.56,309.76,1183.0,304.8695,305.1157,304.8695,305.0665,1183.0
2024-01-08 11:50:00,309.76,309.76,309.76,309.76,0.0,305.0665,305.0665,305.0665,305.0665,0.0
2024-01-08 11:55:00,309.78,309.85,309.68,309.79,810.0,305.0862,305.1551,304.9877,305.096,810.0
2024-01-08 12:00:00,309.98,310.19,309.97,310.19,489.0,305.2832,305.49,305.2733,305.49,489.0
2024-01-08 12:05:00,310.18,310.19,309.97,309.97,923.0,305.4801,305.49,305.2733,305.2733,923.0
2024-01-08 12:10:00,310.04,310.17,310.03,310.17,396.0,305.3423,305.4703,305.3324,305.4703,396.0
2024-01-08 12:15:00,309.89,309.89,309.88,309.88,501.0,305.1945,305.1945,305.1847,305.1847,501.0
2024-01-08 12:20:00,309.83,309.88,309.7,309.7,530.0,305.1354,305.1847,305.0074,305.0074,530.0
2024-01-08 12:25:00,309.6,309.6,309.59,309.59,202.0,304.9089,304.9089,304.8991,304.8991,202.0
2024-01-08 12:30:00,309.65,309.85,309.65,309.8,1433.0,304.9582,305.1551,304.9582,305.1059,1433.0
2024-01-08 12:35:00,309.93,309.93,309.76,309.77,1680.0,305.2339,305.2339,305.0665,305.0763,1680.0
2024-01-08 12:40:00,309.77,309.82,309.77,309.82,400.0,305.0763,305.1256,305.0763,305.1256,400.0
2024-01-08 12:45:00,310.06,310.07,310.06,310.06,160.0,305.362,305.3718,305.362,305.362,160.0
2024-01-08 12:50:00,309.92,310.14,309.92,310.14,1281.0,305.2241,305.4407,305.2241,305.4407,1281.0
2024-01-08 12:55:00,310.1,310.1,310.1,310.1,200.0,305.4013,305.4013,305.4013,305.4013,200.0
2024-01-08 13:00:00,309.99,309.99,309.94,309.94,210.0,305.293,305.293,305.2438,305.2438,210.0
2024-01-08 13:05:00,310.02,310.12,309.97,310.06,943.0,305.3226,305.421,305.2733,305.362,943.0
2024-01-08 13:10:00,309.9,309.99,309.85,309.85,1050.0,305.2044,305.293,305.1551,305.1551,1050.0
2024-01-08 13:15:00,309.88,310.08,309.82,310.08,903.0,305.1847,305.3816,305.1256,305.3816,903.0
2024-01-08 13:20:00,310.14,310.14,310.07,310.09,600.0,305.4407,305.4407,305.3718,305.3915,600.0
2024-01-08 13:25:00,310.0,310.0,309.89,309.99,500.0,305.3029,305.3029,305.1945,305.293,500.0
2024-01-08 13:30:00,310.02,310.25,309.96,310.09,1063.0,305.3226,305.5491,305.2635,305.3915,1063.0
2024-01-08 13:35:00,309.83,309.83,309.83,309.83,100.0,305.1354,305.1354,305.1354,305.1354,100.0
2024-01-08 13:40:00,309.91,309.98,309.8,309.98,1045.0,305.2142,305.2832,305.1059,305.2832,1045.0
2024-01-08 13:45:00,309.99,310.1,309.95,309.98,3424.0,305.293,305.4013,305.2536,305.2832,3424.0
2024-01-08 13:50:00,310.06,310.06,310.04,310.05,200.0,305.362,305.362,305.3423,305.3521,200.0
2024-01-08 13:55:00,310.01,310.1,310.0,310.1,1630.0,305.3127,305.4013,305.3029,305.4013,1630.0
2024-01-08 14:00:00,310.21,310.21,310.08,310.08,215.0,305.5097,305.5097,305.3816,305.3816,215.0
2024-01-08 14:05:00,310.12,310.12,310.12,310.12,300.0,305.421,305.421,305.421,305.421,300.0
2024-01-08 14:10:00,310.13,310.22,310.06,310.16,1280.0,305.4309,305.5195,305.362,305.4604,1280.0
2024-01-08 14:15:00,310.23,310.23,310.23,310.23,117.0,305.5294,305.5294,305.5294,305.5294,117.0
2024-01-08 14:20:00,310.1,310.22,310.1,310.16,749.0,305.4013,305.5195,305.4013,305.4604,749.0
2024-01-08 14:25:00,310.25,310.4,310.23,310.35,1862.0,305.5491,305.6968,305.5294,305.6476,1862.0
2024-01-08 14:30:00,310.41,310.67,310.4,310.53,2848.0,305.7066,305.9627,305.6968,305.8248,2848.0
2024-01-08 14:35:00,310.57,310.58,310.46,310.52,1625.0,305.8642,305.8741,305.7559,305.815,1625.0
2024-01-08 14:40:00,310.39,310.53,310.39,310.53,713.0,305.687,305.8248,305.687,305.8248,713.0
2024-01-08 14:45:00,310.54,311.03,310.44,311.03,1460.0,305.8347,306.3173,305.7362,306.3173,1460.0
2024-01-08 14:50:00,310.91,311.06,310.89,310.98,400.0,306.1991,306.3468,306.1794,306.268,400.0
2024-01-08 14:55:00,311.3,311.3,311.13,311.24,1100.0,306.5832,306.5832,306.4157,306.5241,1100.0
2024-01-08 15:00:00,311.3,311.72,311.11,311.72,2526.0,306.5832,306.9968,306.396,306.9968,2526.0
2024-01-08 15:05:00,311.65,311.65,311.36,311.43,1187.0,306.9279,306.9279,306.6423,306.7112,1187.0
2024-01-08 15:10:00,311.52,311.52,311.31,311.45,509.0,306.7998,306.7998,306.593,306.7309,509.0
2024-01-08 15:15:00,311.37,311.46,311.28,311.46,1512.0,306.6521,306.7407,306.5635,306.7407,1512.0
2024-01-08 15:20:00,311.5,311.78,311.39,311.53,2879.0,306.7801,307.0559,306.6718,306.8097,2879.0
2024-01-08 15:25:00,311.43,311.47,311.3,311.36,550.0,306.7112,306.7506,306.5832,306.6423,550.0
2024-01-08 15:30:00,311.37,311.72,311.36,311.68,1257.0,306.6521,306.9968,306.6423,306.9574,1257.0
2024-01-08 15:35:00,311.7,311.87,311.45,311.87,2108.0,306.9771,307.1445,306.7309,307.1445,2108.0
2024-01-08 15:40:00,312.0,312.0,311.72,311.78,2965.0,307.2726,307.2726,306.9968,307.0559,2965.0
2024-01-08 15:45:00,311.78,311.78,311.52,311.52,2694.0,307.0559,307.0559,306.7998,306.7998,2694.0
2024-01-08 15:50:00,311.73,312.37,311.64,312.28,9721.0,307.0066,307.637,306.918,307.5483,9721.0
2024-01-08 15:55:00,312.28,313.02,312.19,312.95,48967.0,307.5483,308.2771,307.4597,308.2082,48967.0
2024-01-09 09:30:00,311.7,312.86,311.7,312.85,6001.0,306.9771,308.1195,306.9771,308.1097,6001.0
2024-01-09 09:35:00,311.22,311.33,310.31,311.32,1386.0,306.5044,306.6127,305.6082,306.6029,1386.0
2024-01-09 09:40:00,311.32,311.32,311.32,311.32,0.0,306.6029,306.6029,306.6029,306.6029,0.0
2024-01-09 09:45:00,309.88,310.05,309.55,310.05,1300.0,305.1847,305.3521,304.8597,305.3521,1300.0
2024-01-09 09:50:00,310.06,310.06,309.57,309.88,2109.0,305.362,305.362,304.8794,305.1847,2109.0
2024-01-09 09:55:00,309.94,309.95,309.67,309.7,3689.0,305.2438,305.2536,304.9779,305.0074,3689.0
2024-01-09 10:00:00,309.92,309.92,309.43,309.73,13304.0,305.2241,305.2241,304.7415,305.037,13304.0
2024-01-09 10:05:00,309.74,310.63,309.58,310.59,4190.0,305.0468,305.9233,304.8892,305.8839,4190.0
2024-01-09 10:10:00,310.59,310.93,310.06,310.06,7190.0,305.8839,306.2188,305.362,305.362,7190.0
2024-01-09 10:15:00,310.18,310.8,310.06,310.49,4982.0,305.4801,306.0907,305.362,305.7854,4982.0
2024-01-09 10:20:00,310.44,310.62,310.33,310.61,2305.0,305.7362,305.9135,305.6279,305.9036,2305.0
2024-01-09 10:25:00,310.5,310.6,310.37,310.4,2906.0,305.7953,305.8938,305.6673,305.6968,2906.0
2024-01-09 10:30:00,310.21,310.5,310.14,310.49,1546.0,305.5097,305.7953,305.4407,305.7854,1546.0
2024-01-09 10:35:00,310.32,310.71,310.31,310.42,1700.0,305.618,306.0021,305.6082,305.7165,1700.0
2024-01-09 10:40:00,310.36,310.5,310.35,310.39,1744.0,305.6574,305.7953,305.6476,305.687,1744.0
2024-01-09 10:45:00,310.28,310.51,310.22,310.22,1399.0,305.5786,305.8051,305.5195,305.5195,1399.0
2024-01-09 10:50:00,310.15,310.17,309.99,310.09,5516.0,305.4506,305.4703,305.293,305.3915,5516.0
2024-01-09 10:55:00,310.22,310.28,310.0,310.0,1325.0,305.5195,305.5786,305.3029,305.3029,1325.0
2024-01-09 11:00:00,310.06,310.43,310.02,310.43,2475.0,305.362,305.7263,305.3226,305.7263,2475.0
2024-01-09 11:05:00,310.28,310.78,310.18,310.75,1627.0,305.5786,306.071,305.4801,306.0415,1627.0
2024-01-09 11:10:00,310.9,310.91,310.65,310.65,1417.0,306.1892,306.1991,305.943,305.943,1417.0
2024-01-09 11:15:00,310.57,311.01,310.57,310.81,4472.0,305.8642,306.2976,305.8642,306.1006,4472.0
2024-01-09 11:20:00,310.78,310.79,310.58,310.74,881.0,306.071,306.0809,305.8741,306.0316,881.0
2024-01-09 11:25:00,310.76,311.12,310.74,310.88,3376.0,306.0513,306.4059,306.0316,306.1695,3376.0
2024-01-09 11:30:00,311.02,311.11,310.86,311.11,1197.0,306.3074,306.396,306.1498,306.396,1197.0
2024-01-09 11:35:00,310.93,310.93,310.06,310.06,4646.0,306.2188,306.2188,305.362,305.362,4646.0
2024-01-09 11:40:00,310.28,310.74,310.11,310.5,2088.0,305.5786,306.0316,305.4112,305.7953,2088.0
2024-01-09 11:45:00,310.75,311.01,310.63,310.82,2418.0,306.0415,306.2976,305.9233,306.1104,2418.0
2024-01-09 11:50:00,311.04,311.12,310.94,311.12,1100.0,306.3271,306.4059,306.2286,306.4059,1100.0
2024-01-09 11:55:00,311.11,311.13,310.83,310.87,1708.0,306.396,306.4157,306.1203,306.1597,1708.0
2024-01-09 12:00:00,310.97,310.97,310.67,310.8,1423.0,306.2582,306.2582,305.9627,306.0907,1423.0
2024-01-09 12:05:00,310.77,310.95,310.75,310.75,2323.0,306.0612,306.2385,306.0415,306.0415,2323.0
2024-01-09 12:10:00,310.86,310.92,310.75,310.9,2008.0,306.1498,306.2089,306.0415,306.1892,2008.0
2024-01-09 12:15:00,311.0,311.19,310.88,310.99,2859.0,306.2877,306.4748,306.1695,306.2779,2859.0
2024-01-09 12:20:00,310.94,311.04,310.94,311.01,1149.0,306.2286,306.3271,306.2286,306.2976,1149.0
2024-01-09 12:25:00,310.91,310.93,310.41,310.57,3317.0,306.1991,306.2188,305.7066,305.8642,3317.0
2024-01-09 12:30:00,310.41,310.66,310.19,310.6,2140.0,305.7066,305.9529,305.49,305.8938,2140.0
2024-01-09 12:35:00,310.56,310.57,310.23,310.33,778.0,305.8544,305.8642,305.5294,305.6279,778.0
2024-01-09 12:40:00,310.25,310.31,310.12,310.2,1397.0,305.5491,305.6082,305.421,305.4998,1397.0
2024-01-09 12:45:00,309.99,310.16,309.9,310.13,2015.0,305.293,305.4604,305.2044,305.4309,2015.0
2024-01-09 12:50:00,310.27,310.77,310.27,310.56,2640.0,305.5688,306.0612,305.5688,305.8544,2640.0
2024-01-09 12:55:00,310.33,310.33,310.19,310.19,814.0,305.6279,305.6279,305.49,305.49,814.0
2024-01-09 13:00:00,310.19,310.39,310.08,310.21,2968.0,305.49,305.687,305.3816,305.5097,2968.0
2024-01-09 13:05:00,310.12,310.12,309.86,309.96,1108.0,305.421,305.421,305.165,305.2635,1108.0
2024-01-09 13:10:00,310.05,310.24,310.0,310.24,1355.0,305.3521,305.5392,305.3029,305.5392,1355.0
2024-01-09 13:15:00,310.39,310.4,310.09,310.11,1847.0,305.687,305.6968,305.3915,305.4112,1847.0
2024-01-09 13:20:00,310.07,310.23,310.07,310.11,2551.0,305.3718,305.5294,305.3718,305.4112,2551.0
2024-01-09 13:25:00,310.07,310.16,310.07,310.13,1548.0,305.3718,305.4604,305.3718,305.4309,1548.0
2024-01-09 13:30:00,310.13,310.34,309.96,310.19,5001.0,305.4309,305.6377,305.2635,305.49,5001.0
2024-01-09 13:35:00,310.23,310.57,310.23,310.47,1819.0,305.5294,305.8642,305.5294,305.7657,1819.0
2024-01-09 13:40:00,310.59,310.71,310.55,310.69,708.0,305.8839,306.0021,305.8445,305.9824,708.0
2024-01-09 13:45:00,310.83,311.07,310.8,311.0,1462.0,306.1203,306.3566,306.0907,306.2877,1462.0
2024-01-09 13:50:00,311.01,311.12,311.01,311.1,494.0,306.2976,306.4059,306.2976,306.3862,494.0
2024-01-09 13:55:00,311.23,311.28,310.94,311.0,1281.0,306.5142,306.5635,306.2286,306.2877,1281.0
2024-01-09 14:00:00,311.0,311.05,310.53,310.67,5817.0,306.2877,306.337,305.8248,305.9627,5817.0
2024-01-09 14:05:00,310.52,310.81,310.4,310.67,7502.0,305.815,306.1006,305.6968,305.9627,7502.0
2024-01-09 14:10:00,310.82,311.25,310.71,311.25,13217.0,306.1104,306.5339,306.0021,306.5339,13217.0
2024-01-09 14:15:00,311.0,311.09,310.92,311.09,3660.0,306.2877,306.3763,306.2089,306.3763,3660.0
2024-01-09 14:20:00,311.11,311.38,310.94,310.98,1682.0,306.396,306.662,306.2286,306.268,1682.0
2024-01-09 14:25:00,310.86,310.98,310.85,310.85,401.0,306.1498,306.268,306.14,306.14,401.0
2024-01-09 14:30:00,310.9,310.99,310.87,310.88,968.0,306.1892,306.2779,306.1597,306.1695,968.0
2024-01-09 14:35:00,310.73,310.89,310.7,310.78,1200.0,306.0218,306.1794,305.9923,306.071,1200.0
2024-01-09 14:40:00,310.68,310.86,310.58,310.68,1941.0,305.9726,306.1498,305.8741,305.9726,1941.0
2024-01-09 14:45:00,310.58,310.94,310.58,310.84,2638.0,305.8741,306.2286,305.8741,306.1301,2638.0
2024-01-09 14:50:00,310.8,310.99,310.73,310.99,1004.0,306.0907,306.2779,306.0218,306.2779,1004.0
2024-01-09 14:55:00,310.99,310.99,310.83,310.92,1113.0,306.2779,306.2779,306.1203,306.2089,1113.0
2024-01-09 15:00:00,311.0,311.2,310.88,310.88,1673.0,306.2877,306.4847,306.1695,306.1695,1673.0
2024-01-09 15:05:00,310.88,310.89,310.58,310.77,8137.0,306.1695,306.1794,305.8741,306.0612,8137.0
2024-01-09 15:10:00,311.04,311.22,311.02,311.19,1897.0,306.3271,306.5044,306.3074,306.4748,1897.0
2024-01-09 15:15:00,311.27,311.35,311.14,311.25,2142.0,306.5536,306.6324,306.4256,306.5339,2142.0
2024-01-09 15:20:00,311.25,311.45,311.17,311.31,3114.0,306.5339,306.7309,306.4551,306.593,3114.0
2024-01-09 15:25:00,311.25,311.29,311.02,311.29,1015.0,306.5339,306.5733,306.3074,306.5733,1015.0
2024-01-09 15:30:00,311.23,311.23,310.93,311.06,2665.0,306.5142,306.5142,306.2188,306.3468,2665.0
2024-01-09 15:35:00,310.99,311.28,310.99,311.28,2787.0,306.2779,306.5635,306.2779,306.5635,2787.0
2024-01-09 15:40:00,311.09,311.37,310.99,311.36,2122.0,306.3763,306.6521,306.2779,306.6423,2122.0
2024-01-09 15:45:00,311.27,311.51,311.19,311.2,6306.0,306.5536,306.79,306.4748,306.4847,6306.0
2024-01-09 15:50:00,311.24,311.8,311.2,311.8,7379.0,306.5241,307.0756,306.4847,307.0756,7379.0
2024-01-09 15:55:00,311.87,312.06,311.68,311.87,31994.0,307.1445,307.3316,306.9574,307.1445,31994.0
2024-01-10 09:30:00,312.46,313.59,312.46,313.59,6924.0,307.7256,308.8385,307.7256,308.8385,6924.0
2024-01-10 09:35:00,312.79,312.79,312.02,312.02,400.0,308.0506,308.0506,307.2923,307.2923,400.0
2024-01-10 09:40:00,312.35,312.35,312.34,312.35,100.0,307.6173,307.6173,307.6074,307.6173,100.0
2024-01-10 09:45:00,312.81,313.31,312.8,313.31,505.0,308.0703,308.5627,308.0604,308.5627,505.0
2024-01-10 09:50:00,313.12,313.13,312.78,312.9,2098.0,308.3756,308.3854,308.0407,308.1589,2098.0
2024-01-10 09:55:00,312.53,313.08,312.53,313.08,2849.0,307.7945,308.3362,307.7945,308.3362,2849.0
2024-01-10 10:00:00,313.08,313.65,313.08,313.65,4412.0,308.3362,308.8976,308.3362,308.8976,4412.0
2024-01-10 10:05:00,313.54,313.54,313.38,313.42,1652.0,308.7892,308.7892,308.6316,308.671,1652.0
2024-01-10 10:10:00,313.3,313.4,312.88,312.88,3836.0,308.5529,308.6513,308.1392,308.1392,3836.0
2024-01-10 10:15:00,313.16,313.26,312.53,312.53,1122.0,308.415,308.5135,307.7945,307.7945,1122.0
2024-01-10 10:20:00,312.41,312.69,312.37,312.38,1096.0,307.6763,307.9521,307.637,307.6468,1096.0
2024-01-10 10:25:00,312.55,313.28,312.38,313.19,2110.0,307.8142,308.5332,307.6468,308.4445,2110.0
2024-01-10 10:30:00,313.19,313.2,312.94,312.97,1940.0,308.4445,308.4544,308.1983,308.2279,1940.0
2024-01-10 10:35:00,313.16,313.16,313.09,313.09,300.0,308.415,308.415,308.346,308.346,300.0
2024-01-10 10:40:00,313.17,313.17,313.06,313.1,604.0,308.4248,308.4248,308.3165,308.3559,604.0
2024-01-10 10:45:00,313.0,313.16,313.0,313.16,1000.0,308.2574,308.415,308.2574,308.415,1000.0
2024-01-10 10:50:00,313.16,313.21,313.15,313.21,300.0,308.415,308.4642,308.4051,308.4642,300.0
2024-01-10 10:55:00,313.29,313.44,313.25,313.25,3574.0,308.543,308.6907,308.5036,308.5036,3574.0
2024-01-10 11:00:00,313.28,313.29,313.0,313.05,1400.0,308.5332,308.543,308.2574,308.3066,1400.0
2024-01-10 11:05:00,313.1,313.38,313.1,313.31,1181.0,308.3559,308.6316,308.3559,308.5627,1181.0
2024-01-10 11:10:00,313.26,313.32,313.13,313.32,4202.0,308.5135,308.5726,308.3854,308.5726,4202.0
2024-01-10 11:15:00,313.56,313.56,313.23,313.24,751.0,308.8089,308.8089,308.4839,308.4938,751.0
2024-01-10 11:20:00,313.36,313.36,313.18,313.18,303.0,308.6119,308.6119,308.4347,308.4347,303.0
2024-01-10 11:25:00,313.33,313.45,313.29,313.29,800.0,308.5824,308.7006,308.543,308.543,800.0
2024-01-10 11:30:00,313.41,313.56,313.41,313.56,204.0,308.6612,308.8089,308.6612,308.8089,204.0
2024-01-10 11:35:00,313.65,313.69,313.33,313.33,1531.0,308.8976,308.9369,308.5824,308.5824,1531.0
2024-01-10 11:40:00,313.33,313.33,313.33,313.33,0.0,308.5824,308.5824,308.5824,308.5824,0.0
2024-01-10 11:45:00,313.51,313.51,313.26,313.26,873.0,308.7597,308.7597,308.5135,308.5135,873.0
2024-01-10 11:50:00,313.26,313.49,313.26,313.33,600.0,308.5135,308.74,308.5135,308.5824,600.0
2024-01-10 11:55:00,313.46,313.58,313.45,313.58,300.0,308.7104,308.8286,308.7006,308.8286,300.0
2024-01-10 12:00:00,313.42,313.54,313.28,313.54,1099.0,308.671,308.7892,308.5332,308.7892,1099.0
2024-01-10 12:05:00,313.29,313.46,313.29,313.46,400.0,308.543,308.7104,308.543,308.7104,400.0
2024-01-10 12:10:00,313.36,313.46,313.35,313.46,300.0,308.6119,308.7104,308.6021,308.7104,300.0
2024-01-10 12:15:00,313.27,313.27,313.17,313.21,900.0,308.5233,308.5233,308.4248,308.4642,900.0
2024-01-10 12:20:00,313.22,313.38,313.14,313.38,1377.0,308.4741,308.6316,308.3953,308.6316,1377.0
2024-01-10 12:25:00,313.37,313.38,313.29,313.37,400.0,308.6218,308.6316,308.543,308.6218,400.0
2024-01-10 12:30:00,313.36,313.58,313.35,313.58,668.0,308.6119,308.8286,308.6021,308.8286,668.0
2024-01-10 12:35:00,313.61,313.61,313.39,313.39,601.0,308.8582,308.8582,308.6415,308.6415,601.0
2024-01-10 12:40:00,313.37,313.52,313.33,313.41,1391.0,308.6218,308.7695,308.5824,308.6612,1391.0
2024-01-10 12:45:00,313.58,313.6,313.58,313.6,200.0,308.8286,308.8483,308.8286,308.8483,200.0
2024-01-10 12:50:00,313.64,313.67,313.58,313.58,400.0,308.8877,308.9173,308.8286,308.8286,400.0
2024-01-10 12:55:00,313.56,313.64,313.49,313.63,472.0,308.8089,308.8877,308.74,308.8779,472.0
2024-01-10 13:00:00,313.61,313.77,313.6,313.7,1847.0,308.8582,309.0157,308.8483,308.9468,1847.0
2024-01-10 13:05:00,313.63,313.63,313.5,313.5,522.0,308.8779,308.8779,308.7498,308.7498,522.0
2024-01-10 13:10:00,313.4,313.41,313.32,313.38,607.0,308.6513,308.6612,308.5726,308.6316,607.0
2024-01-10 13:15:00,313.54,313.61,313.54,313.58,632.0,308.7892,308.8582,308.7892,308.8286,632.0
2024-01-10 13:20:00,313.56,313.56,313.27,313.38,3776.0,308.8089,308.8089,308.5233,308.6316,3776.0
2024-01-10 13:25:00,313.42,313.54,313.42,313.44,400.0,308.671,308.7892,308.671,308.6907,400.0
2024-01-10 13:30:00,313.54,313.55,313.53,313.54,421.0,308.7892,308.7991,308.7794,308.7892,421.0
2024-01-10 13:35:00,313.46,313.49,313.44,313.49,505.0,308.7104,308.74,308.6907,308.74,505.0
2024-01-10 13:40:00,313.49,313.49,313.49,313.49,0.0,308.74,308.74,308.74,308.74,0.0
2024-01-10 13:45:00,313.49,313.49,313.44,313.44,300.0,308.74,308.74,308.6907,308.6907,300.0
2024-01-10 13:50:00,313.49,313.64,313.43,313.47,2280.0,308.74,308.8877,308.6809,308.7203,2280.0
2024-01-10 13:55:00,313.56,313.73,313.56,313.73,500.0,308.8089,308.9763,308.8089,308.9763,500.0
2024-01-10 14:00:00,313.64,313.65,313.62,313.64,600.0,308.8877,308.8976,308.868,308.8877,600.0
2024-01-10 14:05:00,313.74,313.76,313.63,313.63,394.0,308.9862,309.0059,308.8779,308.8779,394.0
2024-01-10 14:10:00,313.73,313.9,313.72,313.8,2852.0,308.9763,309.1438,308.9665,309.0453,2852.0
2024-01-10 14:15:00,313.96,314.12,313.95,314.12,250.0,309.2029,309.3604,309.193,309.3604,250.0
2024-01-10 14:20:00,314.0,314.14,313.98,314.14,1115.0,309.2423,309.3801,309.2226,309.3801,1115.0
2024-01-10 14:25:00,314.13,314.23,313.98,314.23,1426.0,309.3703,309.4688,309.2226,309.4688,1426.0
2024-01-10 14:30:00,314.14,314.29,314.14,314.29,401.0,309.3801,309.5279,309.3801,309.5279,401.0
2024-01-10 14:35:00,314.2,314.2,314.02,314.17,541.0,309.4392,309.4392,309.2619,309.4097,541.0
2024-01-10 14:40:00,314.2,314.2,314.2,314.2,100.0,309.4392,309.4392,309.4392,309.4392,100.0
2024-01-10 14:45:00,314.26,314.44,314.22,314.36,1581.0,309.4983,309.6756,309.4589,309.5968,1581.0
2024-01-10 14:50:00,314.4,314.48,314.4,314.41,691.0,309.6362,309.715,309.6362,309.646,691.0
2024-01-10 14:55:00,314.53,314.53,314.42,314.45,770.0,309.7642,309.7642,309.6559,309.6854,770.0
2024-01-10 15:00:00,314.45,314.54,314.34,314.49,1731.0,309.6854,309.7741,309.5771,309.7248,1731.0
2024-01-10 15:05:00,314.45,314.58,314.37,314.57,1429.0,309.6854,309.8135,309.6066,309.8036,1429.0
2024-01-10 15:10:00,314.46,314.6,314.34,314.34,1108.0,309.6953,309.8332,309.5771,309.5771,1108.0
2024-01-10 15:15:00,314.34,314.44,314.33,314.44,200.0,309.5771,309.6756,309.5673,309.6756,200.0
2024-01-10 15:20:00,314.38,314.56,314.23,314.56,3317.0,309.6165,309.7938,309.4688,309.7938,3317.0
2024-01-10 15:25:00,314.46,314.49,314.39,314.39,712.0,309.6953,309.7248,309.6263,309.6263,712.0
2024-01-10 15:30:00,314.39,314.47,314.11,314.43,6488.0,309.6263,309.7051,309.3506,309.6657,6488.0
2024-01-10 15:35:00,314.43,314.5,314.33,314.46,2338.0,309.6657,309.7347,309.5673,309.6953,2338.0
2024-01-10 15:40:00,314.46,314.56,314.36,314.4,2237.0,309.6953,309.7938,309.5968,309.6362,2237.0
2024-01-10 15:45:00,314.45,314.51,314.12,314.13,4934.0,309.6854,309.7445,309.3604,309.3703,4934.0
2024-01-10 15:50:00,313.91,314.42,313.91,314.42,6577.0,309.1536,309.6559,309.1536,309.6559,6577.0
2024-01-10 15:55:00,314.65,315.12,314.5,314.99,26875.0,309.8824,310.3453,309.7347,310.2173,26875.0
2024-01-11 09:30:00,315.47,316.03,315.29,315.36,4652.0,310.69,311.2415,310.5127,310.5816,4652.0
2024-01-11 09:35:00,315.83,315.83,315.15,315.8,500.0,311.0445,311.0445,310.3748,311.015,500.0
2024-01-11 09:40:00,315.8,315.8,314.76,314.87,889.0,311.015,311.015,309.9907,310.0991,889.0
2024-01-11 09:45:00,314.97,314.97,314.08,314.23,3471.0,310.1976,310.1976,309.321,309.4688,3471.0
2024-01-11 09:50:00,314.44,315.2,314.44,314.98,2348.0,309.6756,310.4241,309.6756,310.2074,2348.0
2024-01-11 09:55:00,314.98,315.21,314.65,314.87,2534.0,310.2074,310.4339,309.8824,310.0991,2534.0
2024-01-11 10:00:00,315.46,315.7,315.08,315.08,1733.0,310.6801,310.9165,310.3059,310.3059,1733.0
2024-01-11 10:05:00,315.15,315.21,314.74,314.97,1851.0,310.3748,310.4339,309.971,310.1976,1851.0
2024-01-11 10:10:00,315.22,315.22,314.76,314.87,747.0,310.4438,310.4438,309.9907,310.0991,747.0
2024-01-11 10:15:00,315.01,315.43,314.71,315.43,1289.0,310.2369,310.6506,309.9415,310.6506,1289.0
2024-01-11 10:20:00,315.05,315.05,315.05,315.05,188.0,310.2763,310.2763,310.2763,310.2763,188.0
2024-01-11 10:25:00,315.05,315.21,314.98,315.21,2093.0,310.2763,310.4339,310.2074,310.4339,2093.0
2024-01-11 10:30:00,315.07,315.3,315.04,315.24,1340.0,310.296,310.5226,310.2665,310.4635,1340.0
2024-01-11 10:35:00,315.27,315.46,315.19,315.33,1530.0,310.493,310.6801,310.4142,310.5521,1530.0
2024-01-11 10:40:00,315.27,315.65,315.27,315.65,620.0,310.493,310.8673,310.493,310.8673,620.0
2024-01-11 10:45:00,315.31,315.44,315.16,315.43,1696.0,310.5324,310.6604,310.3847,310.6506,1696.0
2024-01-11 10:50:00,315.27,315.4,315.0,315.03,1683.0,310.493,310.621,310.2271,310.2566,1683.0
2024-01-11 10:55:00,314.94,315.06,314.71,315.06,2151.0,310.168,310.2862,309.9415,310.2862,2151.0
2024-01-11 11:00:00,315.12,315.29,314.92,315.28,1100.0,310.3453,310.5127,310.1483,310.5029,1100.0
2024-01-11 11:05:00,315.13,315.26,315.13,315.26,800.0,310.3551,310.4832,310.3551,310.4832,800.0
2024-01-11 11:10:00,315.25,315.26,314.64,314.64,2471.0,310.4733,310.4832,309.8726,309.8726,2471.0
2024-01-11 11:15:00,314.64,314.72,314.64,314.72,725.0,309.8726,309.9513,309.8726,309.9513,725.0
2024-01-11 11:20:00,314.76,314.85,314.53,314.75,1241.0,309.9907,310.0794,309.7642,309.9809,1241.0
2024-01-11 11:25:00,314.91,314.91,314.56,314.69,1000.0,310.1385,310.1385,309.7938,309.9218,1000.0
2024-01-11 11:30:00,314.57,314.68,314.05,314.31,994.0,309.8036,309.9119,309.2915,309.5476,994.0
2024-01-11 11:35:00,314.31,314.47,313.84,313.84,2257.0,309.5476,309.7051,309.0847,309.0847,2257.0
2024-01-11 11:40:00,313.97,314.23,313.84,313.84,2799.0,309.2127,309.4688,309.0847,309.0847,2799.0
2024-01-11 11:45:00,314.41,314.41,314.41,314.41,100.0,309.646,309.646,309.646,309.646,100.0
2024-01-11 11:50:00,314.44,314.47,314.26,314.37,1804.0,309.6756,309.7051,309.4983,309.6066,1804.0
2024-01-11 11:55:00,314.19,314.19,314.06,314.06,952.0,309.4294,309.4294,309.3013,309.3013,952.0
2024-01-11 12:00:00,314.1,314.14,313.92,314.02,1068.0,309.3407,309.3801,309.1635,309.2619,1068.0
2024-01-11 12:05:00,314.02,314.26,314.01,314.16,1061.0,309.2619,309.4983,309.2521,309.3998,1061.0
2024-01-11 12:10:00,314.15,314.39,314.14,314.36,1358.0,309.39,309.6263,309.3801,309.5968,1358.0
2024-01-11 12:15:00,314.37,314.47,314.27,314.32,2184.0,309.6066,309.7051,309.5082,309.5574,2184.0
2024-01-11 12:20:00,314.3,314.3,313.98,314.08,961.0,309.5377,309.5377,309.2226,309.321,961.0
2024-01-11 12:25:00,313.97,314.1,313.91,314.1,5307.0,309.2127,309.3407,309.1536,309.3407,5307.0
2024-01-11 12:30:00,313.89,314.11,313.84,313.94,6836.0,309.1339,309.3506,309.0847,309.1832,6836.0
2024-01-11 12:35:00,314.03,314.1,313.94,314.02,2000.0,309.2718,309.3407,309.1832,309.2619,2000.0
2024-01-11 12:40:00,313.93,314.1,313.77,313.77,1763.0,309.1733,309.3407,309.0157,309.0157,1763.0
2024-01-11 12:45:00,313.99,314.04,313.99,314.0,1603.0,309.2324,309.2816,309.2324,309.2423,1603.0
2024-01-11 12:50:00,314.0,314.1,313.97,314.02,828.0,309.2423,309.3407,309.2127,309.2619,828.0
2024-01-11 12:55:00,313.98,314.0,313.79,313.84,3071.0,309.2226,309.2423,309.0354,309.0847,3071.0
2024-01-11 13:00:00,313.77,313.97,313.62,313.62,3898.0,309.0157,309.2127,308.868,308.868,3898.0
2024-01-11 13:05:00,313.66,313.79,313.66,313.77,3018.0,308.9074,309.0354,308.9074,309.0157,3018.0
2024-01-11 13:10:00,313.63,313.63,313.47,313.47,1448.0,308.8779,308.8779,308.7203,308.7203,1448.0
2024-01-11 13:15:00,313.6,313.6,313.2,313.21,3203.0,308.8483,308.8483,308.4544,308.4642,3203.0
2024-01-11 13:20:00,313.19,313.61,313.09,313.61,4224.0,308.4445,308.8582,308.346,308.8582,4224.0
2024-01-11 13:25:00,313.55,313.55,313.4,313.4,313.0,308.7991,308.7991,308.6513,308.6513,313.0
2024-01-11 13:30:00,313.7,313.7,313.35,313.35,700.0,308.9468,308.9468,308.6021,308.6021,700.0
2024-01-11 13:35:00,313.58,313.64,313.55,313.63,2007.0,308.8286,308.8877,308.7991,308.8779,2007.0
2024-01-11 13:40:00,313.43,313.55,313.4,313.51,3253.0,308.6809,308.7991,308.6513,308.7597,3253.0
2024-01-11 13:45:00,313.35,313.45,313.3,313.44,2484.0,308.6021,308.7006,308.5529,308.6907,2484.0
2024-01-11 13:50:00,313.36,313.46,313.35,313.39,1789.0,308.6119,308.7104,308.6021,308.6415,1789.0
2024-01-11 13:55:00,313.14,313.45,313.14,313.44,2891.0,308.3953,308.7006,308.3953,308.6907,2891.0
2024-01-11 14:00:00,313.48,313.48,313.35,313.43,600.0,308.7301,308.7301,308.6021,308.6809,600.0
2024-01-11 14:05:00,313.29,313.47,313.25,313.3,5931.0,308.543,308.7203,308.5036,308.5529,5931.0
2024-01-11 14:10:00,313.21,313.43,313.21,313.42,3733.0,308.4642,308.6809,308.4642,308.671,3733.0
2024-01-11 14:15:00,313.35,313.41,313.18,313.25,991.0,308.6021,308.6612,308.4347,308.5036,991.0
2024-01-11 14:20:00,313.3,313.35,313.08,313.28,5037.0,308.5529,308.6021,308.3362,308.5332,5037.0
2024-01-11 14:25:00,313.27,313.3,313.08,313.3,1794.0,308.5233,308.5529,308.3362,308.5529,1794.0
2024-01-11 14:30:00,313.3,313.59,313.27,313.59,7982.0,308.5529,308.8385,308.5233,308.8385,7982.0
2024-01-11 14:35:00,313.67,313.82,313.67,313.79,1780.0,308.9173,309.065,308.9173,309.0354,1780.0
2024-01-11 14:40:00,313.86,313.86,313.66,313.78,2304.0,309.1044,309.1044,308.9074,309.0256,2304.0
2024-01-11 14:45:00,313.73,313.77,313.34,313.77,10452.0,308.9763,309.0157,308.5923,309.0157,10452.0
2024-01-11 14:50:00,313.77,313.84,313.62,313.74,13486.0,309.0157,309.0847,308.868,308.9862,13486.0
2024-01-11 14:55:00,313.75,313.94,313.6,313.6,9619.0,308.996,309.1832,308.8483,308.8483,9619.0
2024-01-11 15:00:00,313.66,313.69,313.22,313.25,3297.0,308.9074,308.9369,308.4741,308.5036,3297.0
2024-01-11 15:05:00,313.3,313.45,313.26,313.27,1699.0,308.5529,308.7006,308.5135,308.5233,1699.0
2024-01-11 15:10:00,313.26,313.26,312.88,313.02,3909.0,308.5135,308.5135,308.1392,308.2771,3909.0
2024-01-11 15:15:00,312.88,312.9,312.73,312.84,4869.0,308.1392,308.1589,307.9915,308.0998,4869.0
2024-01-11 15:20:00,312.97,313.29,312.95,313.1,6629.0,308.2279,308.543,308.2082,308.3559,6629.0
2024-01-11 15:25:00,313.07,313.32,313.07,313.15,3372.0,308.3263,308.5726,308.3263,308.4051,3372.0
2024-01-11 15:30:00,313.13,313.42,313.13,313.16,8304.0,308.3854,308.671,308.3854,308.415,8304.0
2024-01-11 15:35:00,313.1,313.18,312.98,313.03,2159.0,308.3559,308.4347,308.2377,308.2869,2159.0
2024-01-11 15:40:00,313.06,313.14,312.85,312.99,7243.0,308.3165,308.3953,308.1097,308.2476,7243.0
2024-01-11 15:45:00,312.93,313.11,312.86,313.11,13349.0,308.1885,308.3657,308.1195,308.3657,13349.0
2024-01-11 15:50:00,313.09,313.74,312.95,313.66,23317.0,308.346,308.9862,308.2082,308.9074,23317.0
2024-01-11 15:55:00,313.79,314.57,313.77,314.18,61424.0,309.0354,309.8036,309.0157,309.4195,61424.0
2024-01-12 09:30:00,315.29,315.29,313.67,313.78,7052.0,310.5127,310.5127,308.9173,309.0256,7052.0
2024-01-12 09:35:00,315.08,315.58,314.56,315.32,1351.0,310.3059,310.7983,309.7938,310.5423,1351.0
2024-01-12 09:40:00,315.1,315.47,314.89,314.92,1840.0,310.3256,310.69,310.1188,310.1483,1840.0
2024-01-12 09:45:00,314.97,314.97,314.38,314.6,600.0,310.1976,310.1976,309.6165,309.8332,600.0
2024-01-12 09:50:00,314.61,315.52,314.6,315.29,6151.0,309.843,310.7392,309.8332,310.5127,6151.0
2024-01-12 09:55:00,315.04,315.04,314.07,314.13,5302.0,310.2665,310.2665,309.3112,309.3703,5302.0
2024-01-12 10:00:00,314.13,315.28,314.13,314.97,3328.0,309.3703,310.5029,309.3703,310.1976,3328.0
2024-01-12 10:05:00,314.73,315.16,314.68,314.68,3346.0,309.9612,310.3847,309.9119,309.9119,3346.0
2024-01-12 10:10:00,314.68,314.68,314.37,314.38,2209.0,309.9119,309.9119,309.6066,309.6165,2209.0
2024-01-12 10:15:00,314.37,314.51,314.03,314.04,1742.0,309.6066,309.7445,309.2718,309.2816,1742.0
2024-01-12 10:20:00,314.13,314.26,313.89,314.13,2220.0,309.3703,309.4983,309.1339,309.3703,2220.0
2024-01-12 10:25:00,314.28,314.73,314.28,314.71,4867.0,309.518,309.9612,309.518,309.9415,4867.0
2024-01-12 10:30:00,314.73,314.73,314.37,314.42,2550.0,309.9612,309.9612,309.6066,309.6559,2550.0
2024-01-12 10:35:00,314.32,314.37,313.96,314.07,3556.0,309.5574,309.6066,309.2029,309.3112,3556.0
2024-01-12 10:40:00,314.27,314.27,313.82,314.07,2300.0,309.5082,309.5082,309.065,309.3112,2300.0
2024-01-12 10:45:00,313.95,314.12,313.81,313.91,2234.0,309.193,309.3604,309.0551,309.1536,2234.0
2024-01-12 10:50:00,313.94,313.97,313.94,313.96,700.0,309.1832,309.2127,309.1832,309.2029,700.0
2024-01-12 10:55:00,314.07,314.1,314.01,314.1,600.0,309.3112,309.3407,309.2521,309.3407,600.0
2024-01-12 11:00:00,314.01,314.65,314.01,314.65,2123.0,309.2521,309.8824,309.2521,309.8824,2123.0
2024-01-12 11:05:00,314.55,314.75,314.49,314.75,1353.0,309.7839,309.9809,309.7248,309.9809,1353.0
2024-01-12 11:10:00,314.73,314.95,314.72,314.87,1850.0,309.9612,310.1779,309.9513,310.0991,1850.0
2024-01-12 11:15:00,314.87,315.2,314.86,314.94,3194.0,310.0991,310.4241,310.0892,310.168,3194.0
2024-01-12 11:20:00,314.84,314.97,314.62,314.77,3242.0,310.0695,310.1976,309.8529,310.0006,3242.0
2024-01-12 11:25:00,314.78,314.78,314.44,314.5,3523.0,310.0104,310.0104,309.6756,309.7347,3523.0
2024-01-12 11:30:00,314.67,314.8,314.56,314.75,3528.0,309.9021,310.0301,309.7938,309.9809,3528.0
2024-01-12 11:35:00,314.68,314.8,314.3,314.38,3200.0,309.9119,310.0301,309.5377,309.6165,3200.0
2024-01-12 11:40:00,314.38,314.55,314.28,314.28,1866.0,309.6165,309.7839,309.518,309.518,1866.0
2024-01-12 11:45:00,314.17,314.36,313.98,314.36,1601.0,309.4097,309.5968,309.2226,309.5968,1601.0
2024-01-12 11:50:00,314.24,314.52,314.23,314.52,2416.0,309.4786,309.7544,309.4688,309.7544,2416.0
2024-01-12 11:55:00,314.45,314.5,314.33,314.47,3042.0,309.6854,309.7347,309.5673,309.7051,3042.0
2024-01-12 12:00:00,314.37,314.49,314.27,314.27,2850.0,309.6066,309.7248,309.5082,309.5082,2850.0
2024-01-12 12:05:00,314.37,314.52,314.35,314.52,976.0,309.6066,309.7544,309.5869,309.7544,976.0
2024-01-12 12:10:00,314.36,314.61,314.36,314.61,1000.0,309.5968,309.843,309.5968,309.843,1000.0
2024-01-12 12:15:00,314.56,314.72,314.51,314.72,1837.0,309.7938,309.9513,309.7445,309.9513,1837.0
2024-01-12 12:20:00,314.63,314.94,314.61,314.77,1583.0,309.8627,310.168,309.843,310.0006,1583.0
2024-01-12 12:25:00,314.49,314.94,314.48,314.69,1400.0,309.7248,310.168,309.715,309.9218,1400.0
2024-01-12 12:30:00,314.65,314.65,314.56,314.56,500.0,309.8824,309.8824,309.7938,309.7938,500.0
2024-01-12 12:35:00,314.66,314.73,314.51,314.62,1114.0,309.8923,309.9612,309.7445,309.8529,1114.0
2024-01-12 12:40:00,314.57,314.8,314.52,314.58,2994.0,309.8036,310.0301,309.7544,309.8135,2994.0
2024-01-12 12:45:00,314.68,314.68,314.51,314.61,867.0,309.9119,309.9119,309.7445,309.843,867.0
2024-01-12 12:50:00,314.65,314.8,314.65,314.73,1000.0,309.8824,310.0301,309.8824,309.9612,1000.0
2024-01-12 12:55:00,314.69,314.79,314.54,314.66,2300.0,309.9218,310.0203,309.7741,309.8923,2300.0
2024-01-12 13:00:00,314.64,314.85,314.64,314.72,1689.0,309.8726,310.0794,309.8726,309.9513,1689.0
2024-01-12 13:05:00,314.78,314.86,314.66,314.86,6061.0,310.0104,310.0892,309.8923,310.0892,6061.0
2024-01-12 13:10:00,314.77,314.79,314.66,314.66,1600.0,310.0006,310.0203,309.8923,309.8923,1600.0
2024-01-12 13:15:00,314.78,314.89,314.74,314.77,1300.0,310.0104,310.1188,309.971,310.0006,1300.0
2024-01-12 13:20:00,314.76,315.07,314.73,314.82,4020.0,309.9907,310.296,309.9612,310.0498,4020.0
2024-01-12 13:25:00,314.82,314.82,314.78,314.79,500.0,310.0498,310.0498,310.0104,310.0203,500.0
2024-01-12 13:30:00,314.81,314.96,314.75,314.88,2320.0,310.04,310.1877,309.9809,310.1089,2320.0
2024-01-12 13:35:00,314.87,315.09,314.82,314.94,2600.0,310.0991,310.3157,310.0498,310.168,2600.0
2024-01-12 13:40:00,314.93,315.23,314.93,315.17,2249.0,310.1582,310.4536,310.1582,310.3945,2249.0
2024-01-12 13:45:00,315.16,315.39,315.16,315.3,2013.0,310.3847,310.6112,310.3847,310.5226,2013.0
2024-01-12 13:50:00,315.31,315.34,315.13,315.3,3155.0,310.5324,310.5619,310.3551,310.5226,3155.0
2024-01-12 13:55:00,315.34,315.34,315.17,315.25,700.0,310.5619,310.5619,310.3945,310.4733,700.0
2024-01-12 14:00:00,315.33,315.54,315.27,315.54,2484.0,310.5521,310.7589,310.493,310.7589,2484.0
2024-01-12 14:05:00,315.51,315.59,315.5,315.58,3723.0,310.7294,310.8082,310.7195,310.7983,3723.0
2024-01-12 14:10:00,315.5,315.69,315.5,315.62,6444.0,310.7195,310.9066,310.7195,310.8377,6444.0
2024-01-12 14:15:00,315.56,315.63,315.35,315.56,18042.0,310.7786,310.8476,310.5718,310.7786,18042.0
2024-01-12 14:20:00,315.56,315.61,315.35,315.41,5604.0,310.7786,310.8279,310.5718,310.6309,5604.0
2024-01-12 14:25:00,315.41,315.56,315.33,315.54,4699.0,310.6309,310.7786,310.5521,310.7589,4699.0
2024-01-12 14:30:00,315.65,315.65,315.41,315.55,6648.0,310.8673,310.8673,310.6309,310.7688,6648.0
2024-01-12 14:35:00,315.47,315.52,315.39,315.42,2138.0,310.69,310.7392,310.6112,310.6407,2138.0
2024-01-12 14:40:00,315.46,315.47,315.37,315.4,5517.0,310.6801,310.69,310.5915,310.621,5517.0
2024-01-12 14:45:00,315.38,315.38,315.2,315.22,3518.0,310.6013,310.6013,310.4241,310.4438,3518.0
2024-01-12 14:50:00,315.22,315.28,315.1,315.19,4200.0,310.4438,310.5029,310.3256,310.4142,4200.0
2024-01-12 14:55:00,315.1,315.14,314.93,314.99,10451.0,310.3256,310.365,310.1582,310.2173,10451.0
2024-01-12 15:00:00,315.05,315.05,314.81,314.96,10960.0,310.2763,310.2763,310.04,310.1877,10960.0
2024-01-12 15:05:00,314.96,315.19,314.84,315.12,7449.0,310.1877,310.4142,310.0695,310.3453,7449.0
2024-01-12 15:10:00,315.12,315.19,315.12,315.19,3180.0,310.3453,310.4142,310.3453,310.4142,3180.0
2024-01-12 15:15:00,315.19,315.33,315.14,315.28,7097.0,310.4142,310.5521,310.365,310.5029,7097.0
2024-01-12 15:20:00,315.19,315.19,315.05,315.12,4208.0,310.4142,310.4142,310.2763,310.3453,4208.0
2024-01-12 15:25:00,315.16,315.24,315.01,315.23,11515.0,310.3847,310.4635,310.2369,310.4536,11515.0
2024-01-12 15:30:00,315.11,315.23,314.97,315.23,5600.0,310.3354,310.4536,310.1976,310.4536,5600.0
2024-01-12 15:35:00,315.14,315.22,314.98,315.21,18457.0,310.365,310.4438,310.2074,310.4339,18457.0
2024-01-12 15:40:00,315.25,315.41,315.18,315.37,3772.0,310.4733,310.6309,310.4044,310.5915,3772.0
2024-01-12 15:45:00,315.38,315.5,315.03,315.2,9760.0,310.6013,310.7195,310.2566,310.4241,9760.0
2024-01-12 15:50:00,315.26,315.9,315.19,315.87,14338.0,310.4832,311.1135,310.4142,311.0839,14338.0
2024-01-12 15:55:00,315.87,316.34,315.8,316.31,38519.0,311.0839,311.5468,311.015,311.5173,38519.0
2024-01-16 09:30:00,315.64,316.96,315.03,315.24,11000.0,310.8574,312.1574,310.2566,310.4635,11000.0
2024-01-16 09:35:00,315.63,316.13,315.02,315.94,1299.0,310.8476,311.34,310.2468,311.1529,1299.0
2024-01-16 09:40:00,315.69,315.69,315.31,315.56,931.0,310.9066,310.9066,310.5324,310.7786,931.0
2024-01-16 09:45:00,315.59,315.73,315.29,315.29,1438.0,310.8082,310.946,310.5127,310.5127,1438.0
2024-01-16 09:50:00,315.22,315.22,314.68,314.93,2337.0,310.4438,310.4438,309.9119,310.1582,2337.0
2024-01-16 09:55:00,314.97,315.69,314.84,315.69,2651.0,310.1976,310.9066,310.0695,310.9066,2651.0
2024-01-16 10:00:00,315.41,315.72,315.37,315.72,5594.0,310.6309,310.9362,310.5915,310.9362,5594.0
2024-01-16 10:05:00,315.72,316.11,315.72,316.1,1400.0,310.9362,311.3203,310.9362,311.3104,1400.0
2024-01-16 10:10:00,315.98,316.7,315.8,316.38,2195.0,311.1923,311.9013,311.015,311.5862,2195.0
2024-01-16 10:15:00,316.46,316.51,316.07,316.3,1742.0,311.665,311.7142,311.2809,311.5074,1742.0
2024-01-16 10:20:00,316.24,316.56,316.23,316.51,2349.0,311.4483,311.7635,311.4385,311.7142,2349.0
2024-01-16 10:25:00,316.64,316.84,316.42,316.42,1546.0,311.8423,312.0392,311.6256,311.6256,1546.0
2024-01-16 10:30:00,316.42,317.08,316.42,317.0,5872.0,311.6256,312.2756,311.6256,312.1968,5872.0
2024-01-16 10:35:00,317.05,317.15,316.93,317.02,3699.0,312.246,312.3445,312.1279,312.2165,3699.0
2024-01-16 10:40:00,316.98,316.98,316.57,316.61,3275.0,312.1771,312.1771,311.7733,311.8127,3275.0
2024-01-16 10:45:00,316.76,317.02,316.53,316.59,1403.0,311.9604,312.2165,311.7339,311.793,1403.0
2024-01-16 10:50:00,316.61,316.62,316.15,316.3,1673.0,311.8127,311.8226,311.3597,311.5074,1673.0
2024-01-16 10:55:00,316.5,316.76,316.49,316.5,1101.0,311.7044,311.9604,311.6945,311.7044,1101.0
2024-01-16 11:00:00,316.34,316.53,315.87,316.21,2474.0,311.5468,311.7339,311.0839,311.4188,2474.0
2024-01-16 11:05:00,316.06,316.36,315.79,315.92,4022.0,311.271,311.5665,311.0051,311.1332,4022.0
2024-01-16 11:10:00,315.82,316.07,315.82,315.99,765.0,311.0347,311.2809,311.0347,311.2021,765.0
2024-01-16 11:15:00,316.07,316.16,315.86,315.86,1588.0,311.2809,311.3695,311.0741,311.0741,1588.0
2024-01-16 11:20:00,315.81,316.11,315.69,316.0,1225.0,311.0248,311.3203,310.9066,311.2119,1225.0
2024-01-16 11:25:00,315.99,316.0,315.76,315.76,655.0,311.2021,311.2119,310.9756,310.9756,655.0
2024-01-16 11:30:00,315.74,315.93,315.61,315.72,1240.0,310.9559,311.143,310.8279,310.9362,1240.0
2024-01-16 11:35:00,315.66,315.66,315.03,315.03,1658.0,310.8771,310.8771,310.2566,310.2566,1658.0
2024-01-16 11:40:00,315.07,315.3,315.02,315.27,500.0,310.296,310.5226,310.2468,310.493,500.0
2024-01-16 11:45:00,315.13,315.13,314.97,314.99,885.0,310.3551,310.3551,310.1976,310.2173,885.0
2024-01-16 11:50:00,314.99,314.99,314.77,314.78,788.0,310.2173,310.2173,310.0006,310.0104,788.0
2024-01-16 11:55:00,314.79,314.88,314.31,314.31,3556.0,310.0203,310.1089,309.5476,309.5476,3556.0
2024-01-16 12:00:00,314.3,314.66,314.26,314.56,2487.0,309.5377,309.8923,309.4983,309.7938,2487.0
2024-01-16 12:05:00,314.71,314.78,314.5,314.57,2068.0,309.9415,310.0104,309.7347,309.8036,2068.0
2024-01-16 12:10:00,314.56,314.75,314.41,314.63,2277.0,309.7938,309.9809,309.646,309.8627,2277.0
2024-01-16 12:15:00,314.54,314.63,314.4,314.44,2219.0,309.7741,309.8627,309.6362,309.6756,2219.0
2024-01-16 12:20:00,314.49,314.69,314.47,314.63,1360.0,309.7248,309.9218,309.7051,309.8627,1360.0
2024-01-16 12:25:00,314.73,314.79,314.6,314.63,1000.0,309.9612,310.0203,309.8332,309.8627,1000.0
2024-01-16 12:30:00,314.45,314.63,314.36,314.46,2697.0,309.6854,309.8627,309.5968,309.6953,2697.0
2024-01-16 12:35:00,314.46,314.46,314.08,314.38,1909.0,309.6953,309.6953,309.321,309.6165,1909.0
2024-01-16 12:40:00,314.82,315.14,314.65,315.14,1200.0,310.0498,310.365,309.8824,310.365,1200.0
2024-01-16 12:45:00,314.88,315.01,314.47,314.47,2025.0,310.1089,310.2369,309.7051,309.7051,2025.0
2024-01-16 12:50:00,314.5,314.85,314.5,314.85,1428.0,309.7347,310.0794,309.7347,310.0794,1428.0
2024-01-16 12:55:00,314.64,314.82,314.61,314.61,823.0,309.8726,310.0498,309.843,309.843,823.0
2024-01-16 13:00:00,314.66,314.97,314.56,314.97,1500.0,309.8923,310.1976,309.7938,310.1976,1500.0
2024-01-16 13:05:00,315.09,315.28,315.09,315.23,500.0,310.3157,310.5029,310.3157,310.4536,500.0
2024-01-16 13:10:00,315.25,315.25,314.98,315.01,1868.0,310.4733,310.4733,310.2074,310.2369,1868.0
2024-01-16 13:15:00,315.18,315.36,315.18,315.36,400.0,310.4044,310.5816,310.4044,310.5816,400.0
2024-01-16 13:20:00,315.36,315.36,315.17,315.25,1330.0,310.5816,310.5816,310.3945,310.4733,1330.0
2024-01-16 13:25:00,315.36,315.7,315.24,315.7,2160.0,310.5816,310.9165,310.4635,310.9165,2160.0
2024-01-16 13:30:00,315.68,315.82,315.59,315.75,2070.0,310.8968,311.0347,310.8082,310.9657,2070.0
2024-01-16 13:35:00,315.68,315.74,315.46,315.51,1889.0,310.8968,310.9559,310.6801,310.7294,1889.0
2024-01-16 13:40:00,315.43,315.49,315.27,315.41,2536.0,310.6506,310.7097,310.493,310.6309,2536.0
2024-01-16 13:45:00,315.41,315.67,315.41,315.55,1657.0,310.6309,310.8869,310.6309,310.7688,1657.0
2024-01-16 13:50:00,315.61,315.73,315.58,315.6,1957.0,310.8279,310.946,310.7983,310.818,1957.0
2024-01-16 13:55:00,315.66,315.8,315.64,315.64,2115.0,310.8771,311.015,310.8574,310.8574,2115.0
2024-01-16 14:00:00,315.62,315.62,314.91,314.91,7743.0,310.8377,310.8377,310.1385,310.1385,7743.0
2024-01-16 14:05:00,314.81,314.93,314.62,314.89,4006.0,310.04,310.1582,309.8529,310.1188,4006.0
2024-01-16 14:10:00,314.73,314.73,314.46,314.54,835.0,309.9612,309.9612,309.6953,309.7741,835.0
2024-01-16 14:15:00,314.6,314.61,314.44,314.44,929.0,309.8332,309.843,309.6756,309.6756,929.0
2024-01-16 14:20:00,314.3,314.33,314.29,314.33,600.0,309.5377,309.5673,309.5279,309.5673,600.0
2024-01-16 14:25:00,314.33,314.63,314.33,314.52,1609.0,309.5673,309.8627,309.5673,309.7544,1609.0
2024-01-16 14:30:00,314.49,314.57,314.42,314.57,721.0,309.7248,309.8036,309.6559,309.8036,721.0
2024-01-16 14:35:00,314.44,314.46,314.43,314.46,222.0,309.6756,309.6953,309.6657,309.6953,222.0
2024-01-16 14:40:00,314.32,314.32,314.13,314.14,1332.0,309.5574,309.5574,309.3703,309.3801,1332.0
2024-01-16 14:45:00,314.15,314.45,314.15,314.38,1723.0,309.39,309.6854,309.39,309.6165,1723.0
2024-01-16 14:50:00,314.5,314.65,314.44,314.65,1075.0,309.7347,309.8824,309.6756,309.8824,1075.0
2024-01-16 14:55:00,314.67,314.67,314.54,314.59,759.0,309.9021,309.9021,309.7741,309.8233,759.0
2024-01-16 15:00:00,314.56,314.7,314.56,314.7,1202.0,309.7938,309.9316,309.7938,309.9316,1202.0
2024-01-16 15:05:00,314.65,314.84,314.65,314.74,1719.0,309.8824,310.0695,309.8824,309.971,1719.0
2024-01-16 15:10:00,314.81,314.89,314.7,314.86,3116.0,310.04,310.1188,309.9316,310.0892,3116.0
2024-01-16 15:15:00,314.86,315.0,314.86,314.98,3026.0,310.0892,310.2271,310.0892,310.2074,3026.0
2024-01-16 15:20:00,314.98,314.98,314.88,314.89,2874.0,310.2074,310.2074,310.1089,310.1188,2874.0
2024-01-16 15:25:00,314.99,315.0,314.93,314.97,1779.0,310.2173,310.2271,310.1582,310.1976,1779.0
2024-01-16 15:30:00,314.96,314.96,314.6,314.64,4688.0,310.1877,310.1877,309.8332,309.8726,4688.0
2024-01-16 15:35:00,314.64,314.77,314.57,314.76,2680.0,309.8726,310.0006,309.8036,309.9907,2680.0
2024-01-16 15:40:00,314.71,314.85,314.71,314.8,2544.0,309.9415,310.0794,309.9415,310.0301,2544.0
2024-01-16 15:45:00,314.8,314.91,314.61,314.61,2380.0,310.0301,310.1385,309.843,309.843,2380.0
2024-01-16 15:50:00,314.71,315.41,314.71,315.4,3745.0,309.9415,310.6309,309.9415,310.621,3745.0
2024-01-16 15:55:00,315.42,315.69,315.2,315.64,13826.0,310.6407,310.9066,310.4241,310.8574,13826.0
2024-01-17 09:30:00,315.72,317.15,315.72,315.99,6856.0,310.9362,312.3445,310.9362,311.2021,6856.0
2024-01-17 09:35:00,316.98,317.03,316.09,316.44,1616.0,312.1771,312.2263,311.3006,311.6453,1616.0
2024-01-17 09:40:00,316.37,316.42,316.36,316.42,290.0,311.5763,311.6256,311.5665,311.6256,290.0
2024-01-17 09:45:00,316.15,316.93,316.15,316.57,371.0,311.3597,312.1279,311.3597,311.7733,371.0
2024-01-17 09:50:00,316.42,316.51,316.0,316.3,4057.0,311.6256,311.7142,311.2119,311.5074,4057.0
2024-01-17 09:55:00,316.44,316.7,316.3,316.69,2568.0,311.6453,311.9013,311.5074,311.8915,2568.0
2024-01-17 10:00:00,316.8,317.15,316.42,316.66,6560.0,311.9998,312.3445,311.6256,311.8619,6560.0
2024-01-17 10:05:00,316.57,316.98,316.57,316.98,2390.0,311.7733,312.1771,311.7733,312.1771,2390.0
2024-01-17 10:10:00,317.0,317.15,316.98,317.15,1377.0,312.1968,312.3445,312.1771,312.3445,1377.0
2024-01-17 10:15:00,317.0,317.2,316.8,316.99,5248.0,312.1968,312.3938,311.9998,312.1869,5248.0
2024-01-17 10:20:00,317.04,317.35,316.97,317.08,4246.0,312.2362,312.5415,312.1673,312.2756,4246.0
2024-01-17 10:25:00,317.08,317.33,317.08,317.17,2270.0,312.2756,312.5218,312.2756,312.3642,2270.0
2024-01-17 10:30:00,317.17,317.42,317.08,317.17,3784.0,312.3642,312.6104,312.2756,312.3642,3784.0
2024-01-17 10:35:00,317.06,317.15,316.57,317.15,3790.0,312.2559,312.3445,311.7733,312.3445,3790.0
2024-01-17 10:40:00,317.12,317.27,317.11,317.12,1931.0,312.315,312.4627,312.3051,312.315,1931.0
2024-01-17 10:45:00,317.22,317.43,317.22,317.25,1856.0,312.4135,312.6203,312.4135,312.443,1856.0
2024-01-17 10:50:00,317.25,317.55,317.25,317.41,1353.0,312.443,312.7385,312.443,312.6006,1353.0
2024-01-17 10:55:00,317.2,317.31,317.2,317.23,1968.0,312.3938,312.5021,312.3938,312.4233,1968.0
2024-01-17 11:00:00,317.23,317.23,316.82,317.09,835.0,312.4233,312.4233,312.0195,312.2854,835.0
2024-01-17 11:05:00,317.17,317.38,317.12,317.12,900.0,312.3642,312.571,312.315,312.315,900.0
2024-01-17 11:10:00,317.23,317.43,317.12,317.23,3707.0,312.4233,312.6203,312.315,312.4233,3707.0
2024-01-17 11:15:00,317.31,317.39,317.16,317.39,2334.0,312.5021,312.5809,312.3544,312.5809,2334.0
2024-01-17 11:20:00,317.35,317.44,317.2,317.31,1744.0,312.5415,312.6301,312.3938,312.5021,1744.0
2024-01-17 11:25:00,317.31,317.38,317.24,317.38,1123.0,312.5021,312.571,312.4332,312.571,1123.0
2024-01-17 11:30:00,317.38,317.46,317.15,317.27,2248.0,312.571,312.6498,312.3445,312.4627,2248.0
2024-01-17 11:35:00,317.37,317.46,317.22,317.46,2715.0,312.5612,312.6498,312.4135,312.6498,2715.0
2024-01-17 11:40:00,317.1,317.48,317.1,317.34,9060.0,312.2953,312.6695,312.2953,312.5316,9060.0
2024-01-17 11:45:00,317.33,317.34,317.08,317.24,823.0,312.5218,312.5316,312.2756,312.4332,823.0
2024-01-17 11:50:00,317.03,317.58,316.98,317.5,24977.0,312.2263,312.768,312.1771,312.6892,24977.0
2024-01-17 11:55:00,317.6,317.66,317.6,317.66,305.0,312.7877,312.8468,312.7877,312.8468,305.0
2024-01-17 12:00:00,317.71,317.8,317.6,317.68,1894.0,312.896,312.9847,312.7877,312.8665,1894.0
2024-01-17 12:05:00,317.87,317.87,317.85,317.87,485.0,313.0536,313.0536,313.0339,313.0536,485.0
2024-01-17 12:10:00,317.82,317.86,317.68,317.68,400.0,313.0044,313.0438,312.8665,312.8665,400.0
2024-01-17 12:15:00,317.68,317.68,317.68,317.68,200.0,312.8665,312.8665,312.8665,312.8665,200.0
2024-01-17 12:20:00,317.72,317.72,317.35,317.35,1439.0,312.9059,312.9059,312.5415,312.5415,1439.0
2024-01-17 12:25:00,317.52,317.53,317.38,317.44,541.0,312.7089,312.7188,312.571,312.6301,541.0
2024-01-17 12:30:00,317.43,317.43,317.03,317.03,900.0,312.6203,312.6203,312.2263,312.2263,900.0
2024-01-17 12:35:00,317.36,317.41,317.21,317.41,346.0,312.5513,312.6006,312.4036,312.6006,346.0
2024-01-17 12:40:00,317.53,317.68,317.26,317.26,1292.0,312.7188,312.8665,312.4529,312.4529,1292.0
2024-01-17 12:45:00,317.38,317.71,317.38,317.52,1674.0,312.571,312.896,312.571,312.7089,1674.0
2024-01-17 12:50:00,317.44,317.44,317.41,317.41,250.0,312.6301,312.6301,312.6006,312.6006,250.0
2024-01-17 12:55:00,317.47,317.69,317.24,317.24,1506.0,312.6597,312.8763,312.4332,312.4332,1506.0
2024-01-17 13:00:00,317.63,317.63,317.49,317.5,751.0,312.8173,312.8173,312.6794,312.6892,751.0
2024-01-17 13:05:00,317.5,317.5,317.49,317.5,170.0,312.6892,312.6892,312.6794,312.6892,170.0
2024-01-17 13:10:00,317.3,317.3,317.0,317.0,700.0,312.4923,312.4923,312.1968,312.1968,700.0
2024-01-17 13:15:00,316.85,316.99,316.7,316.99,601.0,312.0491,312.1869,311.9013,312.1869,601.0
2024-01-17 13:20:00,316.99,316.99,316.99,316.99,0.0,312.1869,312.1869,312.1869,312.1869,0.0
2024-01-17 13:25:00,316.99,316.99,316.99,316.99,0.0,312.1869,312.1869,312.1869,312.1869,0.0
2024-01-17 13:30:00,316.81,316.81,316.62,316.62,231.0,312.0097,312.0097,311.8226,311.8226,231.0
2024-01-17 13:35:00,316.97,317.26,316.81,316.81,11027.0,312.1673,312.4529,312.0097,312.0097,11027.0
2024-01-17 13:40:00,316.85,317.05,316.84,317.05,398.0,312.0491,312.246,312.0392,312.246,398.0
2024-01-17 13:45:00,316.87,316.97,316.87,316.97,200.0,312.0688,312.1673,312.0688,312.1673,200.0
2024-01-17 13:50:00,317.02,317.28,316.96,317.16,1335.0,312.2165,312.4726,312.1574,312.3544,1335.0
2024-01-17 13:55:00,317.1,317.31,317.01,317.26,1600.0,312.2953,312.5021,312.2066,312.4529,1600.0
2024-01-17 14:00:00,317.06,317.06,317.06,317.06,100.0,312.2559,312.2559,312.2559,312.2559,100.0
2024-01-17 14:05:00,317.07,317.09,317.07,317.09,300.0,312.2657,312.2854,312.2657,312.2854,300.0
2024-01-17 14:10:00,317.06,317.13,316.89,316.89,800.0,312.2559,312.3248,312.0885,312.0885,800.0
2024-01-17 14:15:00,316.75,316.87,316.75,316.81,686.0,311.9506,312.0688,311.9506,312.0097,686.0
2024-01-17 14:20:00,316.91,316.91,316.6,316.6,200.0,312.1082,312.1082,311.8029,311.8029,200.0
2024-01-17 14:25:00,316.74,316.85,316.72,316.85,1311.0,311.9407,312.0491,311.921,312.0491,1311.0
2024-01-17 14:30:00,316.88,316.88,316.85,316.86,218.0,312.0786,312.0786,312.0491,312.0589,218.0
2024-01-17 14:35:00,316.87,316.87,316.86,316.87,100.0,312.0688,312.0688,312.0589,312.0688,100.0
2024-01-17 14:40:00,316.97,317.18,316.97,317.18,1287.0,312.1673,312.3741,312.1673,312.3741,1287.0
2024-01-17 14:45:00,317.13,317.24,317.08,317.22,2100.0,312.3248,312.4332,312.2756,312.4135,2100.0
2024-01-17 14:50:00,317.21,317.21,317.21,317.21,220.0,312.4036,312.4036,312.4036,312.4036,220.0
2024-01-17 14:55:00,317.3,317.37,317.23,317.34,1000.0,312.4923,312.5612,312.4233,312.5316,1000.0
2024-01-17 15:00:00,317.32,317.36,317.21,317.36,2523.0,312.5119,312.5513,312.4036,312.5513,2523.0
2024-01-17 15:05:00,317.25,317.28,317.14,317.19,3981.0,312.443,312.4726,312.3347,312.3839,3981.0
2024-01-17 15:10:00,317.25,317.25,316.94,316.94,5085.0,312.443,312.443,312.1377,312.1377,5085.0
2024-01-17 15:15:00,317.02,317.04,317.01,317.04,900.0,312.2165,312.2362,312.2066,312.2362,900.0
2024-01-17 15:20:00,317.05,317.27,316.56,316.56,3866.0,312.246,312.4627,311.7635,311.7635,3866.0
2024-01-17 15:25:00,316.55,316.75,316.54,316.71,941.0,311.7536,311.9506,311.7438,311.9112,941.0
2024-01-17 15:30:00,316.65,316.65,316.62,316.62,200.0,311.8521,311.8521,311.8226,311.8226,200.0
2024-01-17 15:35:00,316.54,316.69,316.47,316.54,1310.0,311.7438,311.8915,311.6748,311.7438,1310.0
2024-01-17 15:40:00,316.57,316.57,316.36,316.42,1454.0,311.7733,311.7733,311.5665,311.6256,1454.0
2024-01-17 15:45:00,316.46,316.62,316.46,316.62,1595.0,311.665,311.8226,311.665,311.8226,1595.0
2024-01-17 15:50:00,316.67,317.14,316.67,317.13,3427.0,311.8718,312.3347,311.8718,312.3248,3427.0
2024-01-17 15:55:00,317.16,317.31,317.03,317.03,11882.0,312.3544,312.5021,312.2263,312.2263,11882.0
2024-01-18 09:30:00,317.17,318.72,317.17,318.0,8116.0,312.3642,313.8907,312.3642,313.1816,8116.0
2024-01-18 09:35:00,318.0,319.0,318.0,318.42,1437.0,313.1816,314.1665,313.1816,313.5953,1437.0
2024-01-18 09:40:00,317.48,317.48,317.34,317.35,300.0,312.6695,312.6695,312.5316,312.5415,300.0
2024-01-18 09:45:00,317.61,318.06,317.41,318.05,1631.0,312.7976,313.2407,312.6006,313.2309,1631.0
2024-01-18 09:50:00,317.94,317.95,317.94,317.94,100.0,313.1226,313.1324,313.1226,313.1226,100.0
2024-01-18 09:55:00,317.96,317.98,317.54,317.98,2248.0,313.1423,313.1619,312.7286,313.1619,2248.0
2024-01-18 10:00:00,317.91,318.34,317.9,318.29,1300.0,313.093,313.5165,313.0832,313.4672,1300.0
2024-01-18 10:05:00,318.29,318.5,317.38,317.55,4424.0,313.4672,313.6741,312.571,312.7385,4424.0
2024-01-18 10:10:00,317.73,317.93,317.72,317.93,600.0,312.9157,313.1127,312.9059,313.1127,600.0
2024-01-18 10:15:00,317.74,318.08,317.66,317.66,942.0,312.9256,313.2604,312.8468,312.8468,942.0
2024-01-18 10:20:00,317.59,318.34,317.54,318.34,1692.0,312.7779,313.5165,312.7286,313.5165,1692.0
2024-01-18 10:25:00,318.49,318.58,318.0,318.0,2885.0,313.6642,313.7529,313.1816,313.1816,2885.0
2024-01-18 10:30:00,318.05,318.2,317.35,317.81,4140.0,313.2309,313.3786,312.5415,312.9945,4140.0
2024-01-18 10:35:00,317.42,318.13,317.42,317.99,1633.0,312.6104,313.3097,312.6104,313.1718,1633.0
2024-01-18 10:40:00,318.04,318.34,317.93,318.24,1570.0,313.221,313.5165,313.1127,313.418,1570.0
2024-01-18 10:45:00,318.24,318.24,318.08,318.09,1100.0,313.418,313.418,313.2604,313.2703,1100.0
2024-01-18 10:50:00,318.08,318.31,318.02,318.31,1800.0,313.2604,313.4869,313.2013,313.4869,1800.0
2024-01-18 10:55:00,318.31,318.51,318.23,318.23,1947.0,313.4869,313.6839,313.4082,313.4082,1947.0
2024-01-18 11:00:00,318.0,318.11,317.87,317.89,1300.0,313.1816,313.29,313.0536,313.0733,1300.0
2024-01-18 11:05:00,317.96,318.06,317.88,317.88,2098.0,313.1423,313.2407,313.0635,313.0635,2098.0
2024-01-18 11:10:00,317.94,317.94,317.64,317.64,408.0,313.1226,313.1226,312.8271,312.8271,408.0
2024-01-18 11:15:00,317.71,317.89,317.7,317.8,11703.0,312.896,313.0733,312.8862,312.9847,11703.0
2024-01-18 11:20:00,317.94,318.06,317.89,317.89,1293.0,313.1226,313.2407,313.0733,313.0733,1293.0
2024-01-18 11:25:00,317.88,318.14,317.88,318.02,1401.0,313.0635,313.3195,313.0635,313.2013,1401.0
2024-01-18 11:30:00,318.14,318.24,318.09,318.24,977.0,313.3195,313.418,313.2703,313.418,977.0
2024-01-18 11:35:00,318.36,318.36,318.1,318.26,600.0,313.5362,313.5362,313.2801,313.4377,600.0
2024-01-18 11:40:00,318.11,318.25,317.97,317.97,1744.0,313.29,313.4279,313.1521,313.1521,1744.0
2024-01-18 11:45:00,317.81,317.85,317.78,317.85,300.0,312.9945,313.0339,312.965,313.0339,300.0
2024-01-18 11:50:00,317.7,318.07,317.68,317.9,2410.0,312.8862,313.2506,312.8665,313.0832,2410.0
2024-01-18 11:55:00,317.83,318.02,317.73,318.01,700.0,313.0142,313.2013,312.9157,313.1915,700.0
2024-01-18 12:00:00,317.86,317.86,317.15,317.37,1452.0,313.0438,313.0438,312.3445,312.5612,1452.0
2024-01-18 12:05:00,317.25,317.25,317.02,317.02,200.0,312.443,312.443,312.2165,312.2165,200.0
2024-01-18 12:10:00,317.24,317.25,316.8,317.1,825.0,312.4332,312.443,311.9998,312.2953,825.0
2024-01-18 12:15:00,316.84,317.43,316.83,317.24,1124.0,312.0392,312.6203,312.0294,312.4332,1124.0
2024-01-18 12:20:00,317.24,317.35,317.1,317.1,535.0,312.4332,312.5415,312.2953,312.2953,535.0
2024-01-18 12:25:00,317.29,317.43,317.29,317.37,610.0,312.4824,312.6203,312.4824,312.5612,610.0
2024-01-18 12:30:00,317.15,317.24,317.07,317.11,1415.0,312.3445,312.4332,312.2657,312.3051,1415.0
2024-01-18 12:35:00,317.28,317.28,317.28,317.28,100.0,312.4726,312.4726,312.4726,312.4726,100.0
2024-01-18 12:40:00,316.89,317.08,316.89,316.9,845.0,312.0885,312.2756,312.0885,312.0983,845.0
2024-01-18 12:45:00,317.02,317.15,316.97,316.97,750.0,312.2165,312.3445,312.1673,312.1673,750.0
2024-01-18 12:50:00,316.89,317.33,316.84,317.31,1837.0,312.0885,312.5218,312.0392,312.5021,1837.0
2024-01-18 12:55:00,317.2,317.2,316.83,316.83,600.0,312.3938,312.3938,312.0294,312.0294,600.0
2024-01-18 13:00:00,316.83,316.83,316.83,316.83,0.0,312.0294,312.0294,312.0294,312.0294,0.0
2024-01-18 13:05:00,316.88,316.96,316.85,316.9,600.0,312.0786,312.1574,312.0491,312.0983,600.0
2024-01-18 13:10:00,317.03,317.58,316.93,317.49,17159.0,312.2263,312.768,312.1279,312.6794,17159.0
2024-01-18 13:15:00,317.59,317.59,317.5,317.5,400.0,312.7779,312.7779,312.6892,312.6892,400.0
2024-01-18 13:20:00,317.7,317.7,317.7,317.7,100.0,312.8862,312.8862,312.8862,312.8862,100.0
2024-01-18 13:25:00,318.0,318.0,318.0,318.0,100.0,313.1816,313.1816,313.1816,313.1816,100.0
2024-01-18 13:30:00,317.83,317.84,317.83,317.83,100.0,313.0142,313.0241,313.0142,313.0142,100.0
2024-01-18 13:35:00,317.84,318.02,317.84,317.93,613.0,313.0241,313.2013,313.0241,313.1127,613.0
2024-01-18 13:40:00,317.81,318.16,317.8,318.09,1759.0,312.9945,313.3392,312.9847,313.2703,1759.0
2024-01-18 13:45:00,318.13,318.17,318.0,318.11,765.0,313.3097,313.3491,313.1816,313.29,765.0
2024-01-18 13:50:00,318.17,318.3,318.03,318.3,18961.0,313.3491,313.4771,313.2112,313.4771,18961.0
2024-01-18 13:55:00,318.43,318.6,318.26,318.44,17491.0,313.6051,313.7726,313.4377,313.615,17491.0
2024-01-18 14:00:00,318.44,319.01,318.43,319.01,19229.0,313.615,314.1763,313.6051,314.1763,19229.0
2024-01-18 14:05:00,319.05,319.05,318.88,319.03,1550.0,314.2157,314.2157,314.0483,314.196,1550.0
2024-01-18 14:10:00,318.97,319.02,318.9,318.92,1951.0,314.1369,314.1862,314.068,314.0877,1951.0
2024-01-18 14:15:00,318.95,319.02,318.9,318.93,2107.0,314.1172,314.1862,314.068,314.0976,2107.0
2024-01-18 14:20:00,319.0,319.4,318.92,319.36,9424.0,314.1665,314.5604,314.0877,314.521,9424.0
2024-01-18 14:25:00,319.38,319.56,319.29,319.47,1545.0,314.5407,314.718,314.4521,314.6294,1545.0
2024-01-18 14:30:00,319.5,319.56,319.32,319.32,860.0,314.6589,314.718,314.4816,314.4816,860.0
2024-01-18 14:35:00,319.38,319.47,319.38,319.47,390.0,314.5407,314.6294,314.5407,314.6294,390.0
2024-01-18 14:40:00,319.36,319.36,319.14,319.14,413.0,314.521,314.521,314.3044,314.3044,413.0
2024-01-18 14:45:00,319.34,319.43,319.1,319.31,2390.0,314.5013,314.59,314.265,314.4718,2390.0
2024-01-18 14:50:00,319.36,319.51,319.35,319.44,2462.0,314.521,314.6688,314.5112,314.5998,2462.0
2024-01-18 14:55:00,319.5,319.5,319.47,319.48,700.0,314.6589,314.6589,314.6294,314.6392,700.0
2024-01-18 15:00:00,319.46,319.5,319.4,319.42,1290.0,314.6195,314.6589,314.5604,314.5801,1290.0
2024-01-18 15:05:00,319.4,319.53,319.36,319.53,2140.0,314.5604,314.6885,314.521,314.6885,2140.0
2024-01-18 15:10:00,319.45,319.5,319.34,319.34,2595.0,314.6097,314.6589,314.5013,314.5013,2595.0
2024-01-18 15:15:00,319.37,319.38,319.1,319.1,1280.0,314.5309,314.5407,314.265,314.265,1280.0
2024-01-18 15:20:00,318.95,319.37,318.95,319.37,2027.0,314.1172,314.5309,314.1172,314.5309,2027.0
2024-01-18 15:25:00,319.39,319.57,319.38,319.41,3111.0,314.5506,314.7279,314.5407,314.5703,3111.0
2024-01-18 15:30:00,319.42,319.51,319.3,319.43,6829.0,314.5801,314.6688,314.4619,314.59,6829.0
2024-01-18 15:35:00,319.5,319.5,319.23,319.25,2500.0,314.6589,314.6589,314.393,314.4127,2500.0
2024-01-18 15:40:00,319.2,319.5,319.1,319.41,5519.0,314.3635,314.6589,314.265,314.5703,5519.0
2024-01-18 15:45:00,319.46,319.64,319.4,319.6,8406.0,314.6195,314.7968,314.5604,314.7574,8406.0
2024-01-18 15:50:00,319.74,320.37,319.73,320.37,15048.0,314.8953,315.5157,314.8854,315.5157,15048.0
2024-01-18 15:55:00,320.39,321.04,320.24,320.97,53329.0,315.5354,316.1756,315.3877,316.1066,53329.0
2024-01-19 09:30:00,323.02,324.02,322.62,322.67,54183.0,318.1256,319.1104,317.7316,317.7809,54183.0
2024-01-19 09:35:00,322.75,323.33,322.37,322.37,3695.0,317.8597,318.4309,317.4854,317.4854,3695.0
2024-01-19 09:40:00,322.33,322.56,322.19,322.56,4300.0,317.446,317.6726,317.3082,317.6726,4300.0
2024-01-19 09:45:00,322.08,323.15,322.08,323.15,8473.0,317.1998,318.2536,317.1998,318.2536,8473.0
2024-01-19 09:50:00,323.4,323.61,323.2,323.61,2235.0,318.4998,318.7066,318.3029,318.7066,2235.0
2024-01-19 09:55:00,323.54,323.72,323.39,323.72,1088.0,318.6377,318.815,318.49,318.815,1088.0
2024-01-19 10:00:00,323.72,323.85,322.76,323.56,5312.0,318.815,318.943,317.8695,318.6574,5312.0
2024-01-19 10:05:00,323.39,323.52,323.22,323.25,2771.0,318.49,318.618,318.3226,318.3521,2771.0
2024-01-19 10:10:00,323.1,323.34,322.81,323.19,2667.0,318.2044,318.4407,317.9188,318.293,2667.0
2024-01-19 10:15:00,323.46,324.64,323.46,324.64,1783.0,318.5589,319.721,318.5589,319.721,1783.0
2024-01-19 10:20:00,324.93,324.93,324.26,324.81,4938.0,320.0066,320.0066,319.3468,319.8885,4938.0
2024-01-19 10:25:00,324.62,325.44,324.52,325.44,3516.0,319.7013,320.5089,319.6029,320.5089,3516.0
2024-01-19 10:30:00,325.21,325.21,324.68,324.8,3476.0,320.2824,320.2824,319.7604,319.8786,3476.0
2024-01-19 10:35:00,324.87,325.03,324.51,324.93,3169.0,319.9475,320.1051,319.593,320.0066,3169.0
2024-01-19 10:40:00,324.82,325.17,324.64,325.12,2798.0,319.8983,320.243,319.721,320.1938,2798.0
2024-01-19 10:45:00,325.13,325.65,325.07,325.54,713.0,320.2036,320.7157,320.1445,320.6074,713.0
2024-01-19 10:50:00,325.52,325.53,325.47,325.47,1380.0,320.5877,320.5975,320.5385,320.5385,1380.0
2024-01-19 10:55:00,325.55,325.55,325.3,325.43,601.0,320.6172,320.6172,320.371,320.4991,601.0
2024-01-19 11:00:00,325.29,325.31,324.91,325.19,1352.0,320.3612,320.3809,319.9869,320.2627,1352.0
2024-01-19 11:05:00,324.9,325.35,324.9,325.3,1229.0,319.9771,320.4203,319.9771,320.371,1229.0
2024-01-19 11:10:00,325.33,325.41,325.13,325.13,1608.0,320.4006,320.4794,320.2036,320.2036,1608.0
2024-01-19 11:15:00,325.27,325.34,325.05,325.33,2344.0,320.3415,320.4104,320.1248,320.4006,2344.0
2024-01-19 11:20:00,325.34,325.53,325.31,325.38,6011.0,320.4104,320.5975,320.3809,320.4498,6011.0
2024-01-19 11:25:00,325.37,325.66,325.37,325.54,4260.0,320.44,320.7256,320.44,320.6074,4260.0
2024-01-19 11:30:00,325.46,325.67,325.34,325.47,2045.0,320.5286,320.7354,320.4104,320.5385,2045.0
2024-01-19 11:35:00,325.47,325.64,325.43,325.63,5860.0,320.5385,320.7059,320.4991,320.696,5860.0
2024-01-19 11:40:00,325.66,325.89,325.4,325.81,6615.0,320.7256,320.9521,320.4695,320.8733,6615.0
2024-01-19 11:45:00,325.94,326.2,325.5,326.09,3466.0,321.0013,321.2574,320.568,321.1491,3466.0
2024-01-19 11:50:00,326.09,326.2,325.95,326.2,2072.0,321.1491,321.2574,321.0112,321.2574,2072.0
2024-01-19 11:55:00,326.09,326.37,326.08,326.37,1500.0,321.1491,321.4248,321.1392,321.4248,1500.0
2024-01-19 12:00:00,326.37,326.4,326.17,326.3,4646.0,321.4248,321.4544,321.2279,321.3559,4646.0
2024-01-19 12:05:00,326.36,326.37,326.17,326.33,5563.0,321.415,321.4248,321.2279,321.3854,5563.0
2024-01-19 12:10:00,326.28,326.36,325.97,326.31,2471.0,321.3362,321.415,321.0309,321.3657,2471.0
2024-01-19 12:15:00,326.25,326.25,325.93,325.98,1043.0,321.3066,321.3066,320.9915,321.0407,1043.0
2024-01-19 12:20:00,326.11,326.21,325.87,326.07,2045.0,321.1688,321.2672,320.9324,321.1294,2045.0
2024-01-19 12:25:00,326.07,326.36,326.07,326.36,1577.0,321.1294,321.415,321.1294,321.415,1577.0
2024-01-19 12:30:00,326.43,327.02,326.39,327.0,3402.0,321.4839,322.065,321.4445,322.0453,3402.0
2024-01-19 12:35:00,327.05,327.16,326.85,326.93,3121.0,322.0945,322.2029,321.8975,321.9763,3121.0
2024-01-19 12:40:00,326.76,326.97,326.7,326.91,2072.0,321.8089,322.0157,321.7498,321.9566,2072.0
2024-01-19 12:45:00,326.73,327.08,326.73,327.01,2268.0,321.7794,322.1241,321.7794,322.0551,2268.0
2024-01-19 12:50:00,326.96,327.1,326.94,327.03,1373.0,322.0059,322.1438,321.9862,322.0748,1373.0
2024-01-19 12:55:00,327.11,327.22,327.08,327.17,2023.0,322.1536,322.2619,322.1241,322.2127,2023.0
2024-01-19 13:00:00,327.16,327.21,326.88,327.12,4285.0,322.2029,322.2521,321.9271,322.1635,4285.0
2024-01-19 13:05:00,327.28,327.42,327.06,327.25,3192.0,322.321,322.4589,322.1044,322.2915,3192.0
2024-01-19 13:10:00,327.47,327.51,327.37,327.41,2100.0,322.5082,322.5475,322.4097,322.4491,2100.0
2024-01-19 13:15:00,327.49,327.69,327.28,327.48,2791.0,322.5279,322.7248,322.321,322.518,2791.0
2024-01-19 13:20:00,327.41,327.69,327.41,327.6,2032.0,322.4491,322.7248,322.4491,322.6362,2032.0
2024-01-19 13:25:00,327.51,327.72,327.5,327.69,1460.0,322.5475,322.7544,322.5377,322.7248,1460.0
2024-01-19 13:30:00,327.56,327.64,327.55,327.64,200.0,322.5968,322.6756,322.5869,322.6756,200.0
2024-01-19 13:35:00,327.64,327.86,327.64,327.75,1832.0,322.6756,322.8922,322.6756,322.7839,1832.0
2024-01-19 13:40:00,327.77,328.0,327.76,327.98,2410.0,322.8036,323.0301,322.7938,323.0104,2410.0
2024-01-19 13:45:00,327.96,328.06,327.52,327.52,1400.0,322.9907,323.0892,322.5574,322.5574,1400.0
2024-01-19 13:50:00,327.6,327.69,327.39,327.39,765.0,322.6362,322.7248,322.4294,322.4294,765.0
2024-01-19 13:55:00,327.28,327.49,327.28,327.32,758.0,322.321,322.5279,322.321,322.3604,758.0
2024-01-19 14:00:00,327.3,327.43,327.29,327.43,1000.0,322.3407,322.4688,322.3309,322.4688,1000.0
2024-01-19 14:05:00,327.32,327.43,327.23,327.35,1585.0,322.3604,322.4688,322.2718,322.39,1585.0
2024-01-19 14:10:00,327.43,327.56,327.41,327.56,3205.0,322.4688,322.5968,322.4491,322.5968,3205.0
2024-01-19 14:15:00,327.56,327.56,327.17,327.34,1905.0,322.5968,322.5968,322.2127,322.3801,1905.0
2024-01-19 14:20:00,327.31,327.48,327.3,327.47,2089.0,322.3506,322.518,322.3407,322.5082,2089.0
2024-01-19 14:25:00,327.39,327.71,327.34,327.44,3651.0,322.4294,322.7445,322.3801,322.4786,3651.0
2024-01-19 14:30:00,327.42,327.5,327.05,327.23,1700.0,322.4589,322.5377,322.0945,322.2718,1700.0
2024-01-19 14:35:00,327.03,327.24,326.8,327.24,4744.0,322.0748,322.2816,321.8483,322.2816,4744.0
2024-01-19 14:40:00,327.0,327.19,326.8,326.88,805.0,322.0453,322.2324,321.8483,321.9271,805.0
2024-01-19 14:45:00,326.97,327.06,326.8,326.81,2324.0,322.0157,322.1044,321.8483,321.8582,2324.0
2024-01-19 14:50:00,326.8,326.9,326.76,326.76,700.0,321.8483,321.9468,321.8089,321.8089,700.0
2024-01-19 14:55:00,326.84,326.84,326.64,326.82,1417.0,321.8877,321.8877,321.6907,321.868,1417.0
2024-01-19 15:00:00,326.72,326.93,326.6,326.93,2615.0,321.7695,321.9763,321.6513,321.9763,2615.0
2024-01-19 15:05:00,326.85,326.94,326.79,326.79,1356.0,321.8975,321.9862,321.8385,321.8385,1356.0
2024-01-19 15:10:00,326.72,326.88,326.7,326.83,2169.0,321.7695,321.9271,321.7498,321.8779,2169.0
2024-01-19 15:15:00,326.81,326.9,326.74,326.8,1642.0,321.8582,321.9468,321.7892,321.8483,1642.0
2024-01-19 15:20:00,326.73,326.78,326.58,326.71,3431.0,321.7794,321.8286,321.6316,321.7597,3431.0
2024-01-19 15:25:00,326.7,326.77,326.6,326.65,1600.0,321.7498,321.8188,321.6513,321.7006,1600.0
2024-01-19 15:30:00,326.56,326.57,326.32,326.47,2601.0,321.6119,321.6218,321.3756,321.5233,2601.0
2024-01-19 15:35:00,326.47,326.52,326.24,326.25,1821.0,321.5233,321.5725,321.2968,321.3066,1821.0
2024-01-19 15:40:00,326.19,326.19,326.0,326.1,3469.0,321.2475,321.2475,321.0604,321.1589,3469.0
2024-01-19 15:45:00,326.02,326.04,325.73,325.91,11002.0,321.0801,321.0998,320.7945,320.9718,11002.0
2024-01-19 15:50:00,325.87,326.19,325.8,326.19,12832.0,320.9324,321.2475,320.8635,321.2475,12832.0
2024-01-19 15:55:00,326.21,326.29,325.58,326.26,28578.0,321.2672,321.346,320.6468,321.3165,28578.0
2024-01-22 09:30:00,327.44,328.15,325.52,325.53,12676.0,322.4786,323.1779,320.5877,320.5975,12676.0
2024-01-22 09:35:00,326.43,326.76,325.15,326.26,3921.0,321.4839,321.8089,320.2233,321.3165,3921.0
2024-01-22 09:40:00,326.66,326.67,325.56,326.26,2908.0,321.7104,321.7203,320.6271,321.3165,2908.0
2024-01-22 09:45:00,326.5,326.75,326.25,326.25,2011.0,321.5529,321.7991,321.3066,321.3066,2011.0
2024-01-22 09:50:00,325.94,326.18,325.62,326.09,4411.0,321.0013,321.2377,320.6862,321.1491,4411.0
2024-01-22 09:55:00,325.98,325.98,325.53,325.72,11223.0,321.0407,321.0407,320.5975,320.7847,11223.0
2024-01-22 10:00:00,326.05,326.12,324.95,324.95,2858.0,321.1097,321.1786,320.0263,320.0263,2858.0
2024-01-22 10:05:00,325.04,325.69,324.99,325.43,1991.0,320.115,320.7551,320.0657,320.4991,1991.0
2024-01-22 10:10:00,325.63,326.06,325.5,326.04,5865.0,320.696,321.1195,320.568,321.0998,5865.0
2024-01-22 10:15:00,326.04,326.65,325.69,326.33,2413.0,321.0998,321.7006,320.7551,321.3854,2413.0
2024-01-22 10:20:00,326.5,326.83,326.34,326.79,900.0,321.5529,321.8779,321.3953,321.8385,900.0
2024-01-22 10:25:00,326.72,326.93,326.48,326.93,2490.0,321.7695,321.9763,321.5332,321.9763,2490.0
2024-01-22 10:30:00,326.72,326.83,326.41,326.57,2281.0,321.7695,321.8779,321.4642,321.6218,2281.0
2024-01-22 10:35:00,326.81,326.81,326.63,326.77,887.0,321.8582,321.8582,321.6809,321.8188,887.0
2024-01-22 10:40:00,326.78,327.32,326.78,327.06,1716.0,321.8286,322.3604,321.8286,322.1044,1716.0
2024-01-22 10:45:00,327.04,327.04,326.73,326.78,1000.0,322.0847,322.0847,321.7794,321.8286,1000.0
2024-01-22 10:50:00,326.78,327.15,326.77,326.93,1474.0,321.8286,322.193,321.8188,321.9763,1474.0
2024-01-22 10:55:00,326.78,327.01,326.77,327.01,543.0,321.8286,322.0551,321.8188,322.0551,543.0
2024-01-22 11:00:00,326.89,326.89,326.27,326.57,1269.0,321.9369,321.9369,321.3263,321.6218,1269.0
2024-01-22 11:05:00,326.49,326.64,326.48,326.6,480.0,321.543,321.6907,321.5332,321.6513,480.0
2024-01-22 11:10:00,326.81,326.81,326.56,326.69,600.0,321.8582,321.8582,321.6119,321.74,600.0
2024-01-22 11:15:00,326.59,326.62,326.46,326.62,500.0,321.6415,321.671,321.5135,321.671,500.0
2024-01-22 11:20:00,326.46,326.92,326.46,326.82,2960.0,321.5135,321.9665,321.5135,321.868,2960.0
2024-01-22 11:25:00,326.86,327.01,326.85,326.98,3044.0,321.9074,322.0551,321.8975,322.0256,3044.0
2024-01-22 11:30:00,326.94,327.09,326.94,327.07,1487.0,321.9862,322.1339,321.9862,322.1142,1487.0
2024-01-22 11:35:00,327.07,327.08,326.37,326.37,10246.0,322.1142,322.1241,321.4248,321.4248,10246.0
2024-01-22 11:40:00,326.35,326.35,325.92,326.02,700.0,321.4051,321.4051,320.9816,321.0801,700.0
2024-01-22 11:45:00,325.77,326.08,325.58,326.04,2535.0,320.8339,321.1392,320.6468,321.0998,2535.0
2024-01-22 11:50:00,326.11,326.4,325.91,326.34,3320.0,321.1688,321.4544,320.9718,321.3953,3320.0
2024-01-22 11:55:00,326.27,326.53,326.25,326.42,5118.0,321.3263,321.5824,321.3066,321.4741,5118.0
2024-01-22 12:00:00,326.42,326.55,326.28,326.37,3866.0,321.4741,321.6021,321.3362,321.4248,3866.0
2024-01-22 12:05:00,326.31,326.43,326.15,326.42,3470.0,321.3657,321.4839,321.2082,321.4741,3470.0
2024-01-22 12:10:00,326.35,326.52,326.23,326.32,12047.0,321.4051,321.5725,321.2869,321.3756,12047.0
2024-01-22 12:15:00,326.34,326.51,326.23,326.23,1301.0,321.3953,321.5627,321.2869,321.2869,1301.0
2024-01-22 12:20:00,326.14,326.57,326.13,326.3,2170.0,321.1983,321.6218,321.1885,321.3559,2170.0
2024-01-22 12:25:00,326.26,326.26,326.0,326.0,909.0,321.3165,321.3165,321.0604,321.0604,909.0
2024-01-22 12:30:00,326.14,326.14,326.14,326.14,100.0,321.1983,321.1983,321.1983,321.1983,100.0
2024-01-22 12:35:00,326.17,326.19,326.0,326.0,810.0,321.2279,321.2475,321.0604,321.0604,810.0
2024-01-22 12:40:00,326.07,326.19,326.0,326.19,325.0,321.1294,321.2475,321.0604,321.2475,325.0
2024-01-22 12:45:00,326.18,326.26,326.1,326.2,500.0,321.2377,321.3165,321.1589,321.2574,500.0
2024-01-22 12:50:00,326.12,326.4,326.12,326.3,2892.0,321.1786,321.4544,321.1786,321.3559,2892.0
2024-01-22 12:55:00,326.37,326.52,326.34,326.5,11621.0,321.4248,321.5725,321.3953,321.5529,11621.0
2024-01-22 13:00:00,326.53,326.62,326.34,326.62,14314.0,321.5824,321.671,321.3953,321.671,14314.0
2024-01-22 13:05:00,326.62,326.94,326.58,326.89,17472.0,321.671,321.9862,321.6316,321.9369,17472.0
2024-01-22 13:10:00,326.85,326.93,326.32,326.63,17058.0,321.8975,321.9763,321.3756,321.6809,17058.0
2024-01-22 13:15:00,326.66,326.86,326.66,326.78,3480.0,321.7104,321.9074,321.7104,321.8286,3480.0
2024-01-22 13:20:00,326.77,326.97,326.77,326.95,1848.0,321.8188,322.0157,321.8188,321.996,1848.0
2024-01-22 13:25:00,326.87,326.95,326.86,326.88,736.0,321.9172,321.996,321.9074,321.9271,736.0
2024-01-22 13:30:00,326.84,326.84,326.82,326.82,200.0,321.8877,321.8877,321.868,321.868,200.0
2024-01-22 13:35:00,327.04,327.22,326.84,326.94,2260.0,322.0847,322.2619,321.8877,321.9862,2260.0
2024-01-22 13:40:00,326.94,326.95,326.58,326.7,900.0,321.9862,321.996,321.6316,321.7498,900.0
2024-01-22 13:45:00,326.74,326.96,326.53,326.53,5633.0,321.7892,322.0059,321.5824,321.5824,5633.0
2024-01-22 13:50:00,326.55,326.91,326.55,326.91,3515.0,321.6021,321.9566,321.6021,321.9566,3515.0
2024-01-22 13:55:00,326.77,326.81,326.7,326.71,600.0,321.8188,321.8582,321.7498,321.7597,600.0
2024-01-22 14:00:00,326.69,326.78,326.68,326.68,600.0,321.74,321.8286,321.7301,321.7301,600.0
2024-01-22 14:05:00,326.79,326.79,326.65,326.65,734.0,321.8385,321.8385,321.7006,321.7006,734.0
2024-01-22 14:10:00,326.65,326.76,326.65,326.75,386.0,321.7006,321.8089,321.7006,321.7991,386.0
2024-01-22 14:15:00,326.82,326.86,326.62,326.62,1611.0,321.868,321.9074,321.671,321.671,1611.0
2024-01-22 14:20:00,326.71,326.71,326.44,326.44,1650.0,321.7597,321.7597,321.4938,321.4938,1650.0
2024-01-22 14:25:00,326.63,326.81,326.59,326.75,2826.0,321.6809,321.8582,321.6415,321.7991,2826.0
2024-01-22 14:30:00,326.71,326.91,326.71,326.74,1500.0,321.7597,321.9566,321.7597,321.7892,1500.0
2024-01-22 14:35:00,326.83,326.93,326.65,326.8,8268.0,321.8779,321.9763,321.7006,321.8483,8268.0
2024-01-22 14:40:00,326.8,326.98,326.74,326.88,2615.0,321.8483,322.0256,321.7892,321.9271,2615.0
2024-01-22 14:45:00,326.76,326.76,326.7,326.7,1178.0,321.8089,321.8089,321.7498,321.7498,1178.0
2024-01-22 14:50:00,326.74,326.88,326.53,326.55,32624.0,321.7892,321.9271,321.5824,321.6021,32624.0
2024-01-22 14:55:00,326.48,326.64,326.35,326.64,3062.0,321.5332,321.6907,321.4051,321.6907,3062.0
2024-01-22 15:00:00,326.66,326.66,326.44,326.56,1262.0,321.7104,321.7104,321.4938,321.6119,1262.0
2024-01-22 15:05:00,326.47,326.62,326.38,326.47,2416.0,321.5233,321.671,321.4347,321.5233,2416.0
2024-01-22 15:10:00,326.57,326.57,326.26,326.37,2568.0,321.6218,321.6218,321.3165,321.4248,2568.0
2024-01-22 15:15:00,326.37,326.37,326.23,326.24,600.0,321.4248,321.4248,321.2869,321.2968,600.0
2024-01-22 15:20:00,326.17,326.2,326.08,326.16,2636.0,321.2279,321.2574,321.1392,321.218,2636.0
2024-01-22 15:25:00,326.05,326.2,326.0,326.12,3467.0,321.1097,321.2574,321.0604,321.1786,3467.0
2024-01-22 15:30:00,326.06,326.16,326.06,326.07,1750.0,321.1195,321.218,321.1195,321.1294,1750.0
2024-01-22 15:35:00,326.04,326.19,326.01,326.05,3123.0,321.0998,321.2475,321.0703,321.1097,3123.0
2024-01-22 15:40:00,326.06,326.12,325.99,325.99,3064.0,321.1195,321.1786,321.0506,321.0506,3064.0
2024-01-22 15:45:00,326.02,326.12,325.91,326.05,4681.0,321.0801,321.1786,320.9718,321.1097,4681.0
2024-01-22 15:50:00,325.9,326.11,325.54,325.54,13321.0,320.9619,321.1688,320.6074,320.6074,13321.0
2024-01-22 15:55:00,325.53,325.88,324.78,324.89,84867.0,320.5975,320.9422,319.8589,319.9672,84867.0
2024-01-23 09:30:00,325.84,327.21,325.84,326.15,10300.0,320.9029,322.2521,320.9029,321.2082,10300.0
2024-01-23 09:35:00,326.15,326.15,326.15,326.15,0.0,321.2082,321.2082,321.2082,321.2082,0.0
2024-01-23 09:40:00,326.17,326.17,325.24,325.5,2198.0,321.2279,321.2279,320.3119,320.568,2198.0
2024-01-23 09:45:00,325.81,327.07,325.8,327.06,4357.0,320.8733,322.1142,320.8635,322.1044,4357.0
2024-01-23 09:50:00,327.55,327.56,327.16,327.27,817.0,322.5869,322.5968,322.2029,322.3112,817.0
2024-01-23 09:55:00,327.27,327.6,327.26,327.56,1698.0,322.3112,322.6362,322.3013,322.5968,1698.0
2024-01-23 10:00:00,327.75,327.75,327.03,327.25,2927.0,322.7839,322.7839,322.0748,322.2915,2927.0
2024-01-23 10:05:00,327.41,327.41,327.06,327.23,1978.0,322.4491,322.4491,322.1044,322.2718,1978.0
2024-01-23 10:10:00,327.13,327.28,326.94,327.19,1800.0,322.1733,322.321,321.9862,322.2324,1800.0
2024-01-23 10:15:00,327.42,327.42,327.4,327.4,300.0,322.4589,322.4589,322.4392,322.4392,300.0
2024-01-23 10:20:00,327.52,327.53,327.34,327.34,2632.0,322.5574,322.5672,322.3801,322.3801,2632.0
2024-01-23 10:25:00,327.36,327.52,327.23,327.32,1020.0,322.3998,322.5574,322.2718,322.3604,1020.0
2024-01-23 10:30:00,327.16,327.36,327.14,327.36,1046.0,322.2029,322.3998,322.1832,322.3998,1046.0
2024-01-23 10:35:00,327.35,327.69,327.35,327.69,1497.0,322.39,322.7248,322.39,322.7248,1497.0
2024-01-23 10:40:00,327.68,328.04,327.68,328.04,1892.0,322.715,323.0695,322.715,323.0695,1892.0
2024-01-23 10:45:00,328.05,328.19,327.43,327.52,8417.0,323.0794,323.2172,322.4688,322.5574,8417.0
2024-01-23 10:50:00,327.64,327.64,327.15,327.37,1824.0,322.6756,322.6756,322.193,322.4097,1824.0
2024-01-23 10:55:00,327.52,327.6,327.44,327.55,2170.0,322.5574,322.6362,322.4786,322.5869,2170.0
2024-01-23 11:00:00,327.67,327.74,327.61,327.66,4270.0,322.7051,322.7741,322.646,322.6953,4270.0
2024-01-23 11:05:00,327.68,327.77,327.15,327.16,2515.0,322.715,322.8036,322.193,322.2029,2515.0
2024-01-23 11:10:00,326.79,327.04,326.57,326.69,2161.0,321.8385,322.0847,321.6218,321.74,2161.0
2024-01-23 11:15:00,326.69,326.7,326.34,326.68,2998.0,321.74,321.7498,321.3953,321.7301,2998.0
2024-01-23 11:20:00,326.54,326.67,326.22,326.28,3163.0,321.5922,321.7203,321.2771,321.3362,3163.0
2024-01-23 11:25:00,326.04,326.04,326.03,326.04,579.0,321.0998,321.0998,321.09,321.0998,579.0
2024-01-23 11:30:00,326.16,326.63,326.13,326.63,11030.0,321.218,321.6809,321.1885,321.6809,11030.0
2024-01-23 11:35:00,326.48,326.8,326.45,326.72,8484.0,321.5332,321.8483,321.5036,321.7695,8484.0
2024-01-23 11:40:00,326.91,326.99,326.9,326.94,825.0,321.9566,322.0354,321.9468,321.9862,825.0
2024-01-23 11:45:00,327.09,327.18,327.09,327.15,2070.0,322.1339,322.2225,322.1339,322.193,2070.0
2024-01-23 11:50:00,327.17,327.17,326.97,327.04,5572.0,322.2127,322.2127,322.0157,322.0847,5572.0
2024-01-23 11:55:00,327.12,327.3,327.12,327.16,2600.0,322.1635,322.3407,322.1635,322.2029,2600.0
2024-01-23 12:00:00,327.09,327.1,327.09,327.1,2535.0,322.1339,322.1438,322.1339,322.1438,2535.0
2024-01-23 12:05:00,327.15,327.41,327.14,327.41,1566.0,322.193,322.4491,322.1832,322.4491,1566.0
2024-01-23 12:10:00,327.47,327.49,327.37,327.37,658.0,322.5082,322.5279,322.4097,322.4097,658.0
2024-01-23 12:15:00,327.28,327.39,327.28,327.37,1151.0,322.321,322.4294,322.321,322.4097,1151.0
2024-01-23 12:20:00,327.38,327.39,327.38,327.38,1015.0,322.4195,322.4294,322.4195,322.4195,1015.0
2024-01-23 12:25:00,327.47,327.55,327.37,327.55,2784.0,322.5082,322.5869,322.4097,322.5869,2784.0
2024-01-23 12:30:00,327.54,327.56,327.46,327.55,965.0,322.5771,322.5968,322.4983,322.5869,965.0
2024-01-23 12:35:00,327.49,327.57,327.39,327.39,2701.0,322.5279,322.6066,322.4294,322.4294,2701.0
2024-01-23 12:40:00,327.37,327.41,327.31,327.37,1124.0,322.4097,322.4491,322.3506,322.4097,1124.0
2024-01-23 12:45:00,327.42,327.62,327.42,327.62,1433.0,322.4589,322.6559,322.4589,322.6559,1433.0
2024-01-23 12:50:00,327.5,327.5,327.35,327.5,946.0,322.5377,322.5377,322.39,322.5377,946.0
2024-01-23 12:55:00,327.57,327.64,327.51,327.63,500.0,322.6066,322.6756,322.5475,322.6657,500.0
2024-01-23 13:00:00,327.64,327.67,327.57,327.61,1153.0,322.6756,322.7051,322.6066,322.646,1153.0
2024-01-23 13:05:00,327.52,327.74,327.52,327.74,1042.0,322.5574,322.7741,322.5574,322.7741,1042.0
2024-01-23 13:10:00,327.72,327.8,327.57,327.58,10700.0,322.7544,322.8332,322.6066,322.6165,10700.0
2024-01-23 13:15:00,327.47,327.76,327.47,327.76,2499.0,322.5082,322.7938,322.5082,322.7938,2499.0
2024-01-23 13:20:00,327.69,327.76,327.46,327.46,2446.0,322.7248,322.7938,322.4983,322.4983,2446.0
2024-01-23 13:25:00,327.41,327.57,327.41,327.57,433.0,322.4491,322.6066,322.4491,322.6066,433.0
2024-01-23 13:30:00,327.58,327.58,327.31,327.44,1922.0,322.6165,322.6165,322.3506,322.4786,1922.0
2024-01-23 13:35:00,327.36,327.54,327.35,327.46,1815.0,322.3998,322.5771,322.39,322.4983,1815.0
2024-01-23 13:40:00,327.57,327.62,327.5,327.6,5091.0,322.6066,322.6559,322.5377,322.6362,5091.0
2024-01-23 13:45:00,327.64,327.96,327.59,327.96,2821.0,322.6756,322.9907,322.6263,322.9907,2821.0
2024-01-23 13:50:00,327.9,328.09,327.9,328.06,2830.0,322.9316,323.1188,322.9316,323.0892,2830.0
2024-01-23 13:55:00,328.13,328.28,328.13,328.28,729.0,323.1582,323.3059,323.1582,323.3059,729.0
2024-01-23 14:00:00,328.29,328.29,328.25,328.27,2105.0,323.3157,323.3157,323.2763,323.296,2105.0
2024-01-23 14:05:00,328.19,328.27,328.1,328.24,5558.0,323.2172,323.296,323.1286,323.2665,5558.0
2024-01-23 14:10:00,328.25,328.27,328.21,328.27,1435.0,323.2763,323.296,323.2369,323.296,1435.0
2024-01-23 14:15:00,328.34,328.5,328.34,328.43,1354.0,323.365,323.5225,323.365,323.4536,1354.0
2024-01-23 14:20:00,328.45,328.54,328.36,328.51,2286.0,323.4733,323.5619,323.3847,323.5324,2286.0
2024-01-23 14:25:00,328.49,328.54,328.41,328.54,1440.0,323.5127,323.5619,323.4339,323.5619,1440.0
2024-01-23 14:30:00,328.54,328.56,328.38,328.41,5073.0,323.5619,323.5816,323.4044,323.4339,5073.0
2024-01-23 14:35:00,328.34,328.36,328.24,328.36,2243.0,323.365,323.3847,323.2665,323.3847,2243.0
2024-01-23 14:40:00,328.34,328.34,328.15,328.28,1782.0,323.365,323.365,323.1779,323.3059,1782.0
2024-01-23 14:45:00,328.16,328.28,328.09,328.14,1814.0,323.1877,323.3059,323.1188,323.168,1814.0
2024-01-23 14:50:00,328.24,328.33,328.17,328.3,3113.0,323.2665,323.3551,323.1975,323.3256,3113.0
2024-01-23 14:55:00,328.2,328.49,328.2,328.41,2927.0,323.2271,323.5127,323.2271,323.4339,2927.0
2024-01-23 15:00:00,328.41,328.41,328.21,328.22,6539.0,323.4339,323.4339,323.2369,323.2468,6539.0
2024-01-23 15:05:00,328.32,328.47,328.32,328.41,4598.0,323.3453,323.493,323.3453,323.4339,4598.0
2024-01-23 15:10:00,328.41,328.76,328.4,328.71,3134.0,323.4339,323.7786,323.4241,323.7294,3134.0
2024-01-23 15:15:00,328.72,328.88,328.34,328.4,9530.0,323.7392,323.8968,323.365,323.4241,9530.0
2024-01-23 15:20:00,328.4,328.4,328.18,328.24,4496.0,323.4241,323.4241,323.2074,323.2665,4496.0
2024-01-23 15:25:00,328.21,328.28,328.11,328.26,2931.0,323.2369,323.3059,323.1385,323.2862,2931.0
2024-01-23 15:30:00,328.32,328.32,327.84,327.91,3536.0,323.3453,323.3453,322.8725,322.9415,3536.0
2024-01-23 15:35:00,327.92,328.1,327.85,327.94,4332.0,322.9513,323.1286,322.8824,322.971,4332.0
2024-01-23 15:40:00,327.88,328.04,327.86,327.95,2542.0,322.9119,323.0695,322.8922,322.9809,2542.0
2024-01-23 15:45:00,327.98,328.08,327.9,328.05,7579.0,323.0104,323.1089,322.9316,323.0794,7579.0
2024-01-23 15:50:00,328.05,328.74,328.05,328.72,14608.0,323.0794,323.7589,323.0794,323.7392,14608.0
2024-01-23 15:55:00,328.84,329.54,328.84,329.47,46682.0,323.8574,324.5468,323.8574,324.4778,46682.0
2024-01-24 09:30:00,329.83,330.53,329.33,329.33,10444.0,324.8324,325.5218,324.34,324.34,10444.0
2024-01-24 09:35:00,330.13,330.93,329.51,329.51,4165.0,325.1278,325.9157,324.5172,324.5172,4165.0
2024-01-24 09:40:00,329.85,330.06,329.23,329.95,900.0,324.8521,325.0589,324.2415,324.9506,900.0
2024-01-24 09:45:00,329.72,330.05,329.6,329.67,1161.0,324.7241,325.0491,324.6059,324.6748,1161.0
2024-01-24 09:50:00,329.74,329.74,328.89,328.89,3121.0,324.7438,324.7438,323.9066,323.9066,3121.0
2024-01-24 09:55:00,328.81,329.13,328.61,329.1,2832.0,323.8279,324.143,323.6309,324.1135,2832.0
2024-01-24 10:00:00,329.06,329.22,328.43,328.43,2036.0,324.0741,324.2316,323.4536,323.4536,2036.0
2024-01-24 10:05:00,328.64,329.01,328.3,329.01,2000.0,323.6604,324.0248,323.3256,324.0248,2000.0
2024-01-24 10:10:00,329.1,329.1,328.93,328.95,1638.0,324.1135,324.1135,323.946,323.9657,1638.0
2024-01-24 10:15:00,328.81,328.81,328.53,328.64,1101.0,323.8279,323.8279,323.5521,323.6604,1101.0
2024-01-24 10:20:00,328.5,329.15,328.24,328.92,1483.0,323.5225,324.1627,323.2665,323.9362,1483.0
2024-01-24 10:25:00,328.92,329.33,328.89,328.89,2971.0,323.9362,324.34,323.9066,323.9066,2971.0
2024-01-24 10:30:00,328.73,329.1,328.71,329.1,485.0,323.7491,324.1135,323.7294,324.1135,485.0
2024-01-24 10:35:00,329.16,329.22,328.78,328.78,1473.0,324.1725,324.2316,323.7983,323.7983,1473.0
2024-01-24 10:40:00,329.19,329.48,329.18,329.48,400.0,324.2021,324.4877,324.1922,324.4877,400.0
2024-01-24 10:45:00,329.53,329.54,329.13,329.31,1092.0,324.5369,324.5468,324.143,324.3203,1092.0
2024-01-24 10:50:00,329.34,329.41,329.01,329.13,1314.0,324.3498,324.4188,324.0248,324.143,1314.0
2024-01-24 10:55:00,328.98,329.14,328.98,329.14,306.0,323.9953,324.1529,323.9953,324.1529,306.0
2024-01-24 11:00:00,329.15,329.27,329.1,329.2,865.0,324.1627,324.2809,324.1135,324.2119,865.0
2024-01-24 11:05:00,329.17,329.26,329.07,329.07,1436.0,324.1824,324.271,324.0839,324.0839,1436.0
2024-01-24 11:10:00,329.25,329.25,329.18,329.18,200.0,324.2612,324.2612,324.1922,324.1922,200.0
2024-01-24 11:15:00,329.17,329.36,329.17,329.31,2600.0,324.1824,324.3695,324.1824,324.3203,2600.0
2024-01-24 11:20:00,329.18,329.22,329.15,329.19,500.0,324.1922,324.2316,324.1627,324.2021,500.0
2024-01-24 11:25:00,329.12,329.2,328.88,328.88,810.0,324.1332,324.2119,323.8968,323.8968,810.0
2024-01-24 11:30:00,328.8,329.11,328.8,328.94,548.0,323.818,324.1233,323.818,323.9559,548.0
2024-01-24 11:35:00,328.76,328.92,328.69,328.8,1643.0,323.7786,323.9362,323.7097,323.818,1643.0
2024-01-24 11:40:00,328.75,328.79,328.63,328.65,1015.0,323.7688,323.8082,323.6506,323.6703,1015.0
2024-01-24 11:45:00,328.75,329.02,328.75,329.02,2345.0,323.7688,324.0347,323.7688,324.0347,2345.0
2024-01-24 11:50:00,329.05,329.08,328.93,328.93,603.0,324.0642,324.0938,323.946,323.946,603.0
2024-01-24 11:55:00,329.14,329.35,329.14,329.34,933.0,324.1529,324.3597,324.1529,324.3498,933.0
2024-01-24 12:00:00,329.32,329.41,329.13,329.13,2060.0,324.3301,324.4188,324.143,324.143,2060.0
2024-01-24 12:05:00,329.16,329.16,329.11,329.11,907.0,324.1725,324.1725,324.1233,324.1233,907.0
2024-01-24 12:10:00,329.23,329.23,329.07,329.15,1000.0,324.2415,324.2415,324.0839,324.1627,1000.0
2024-01-24 12:15:00,329.28,329.28,329.2,329.2,819.0,324.2907,324.2907,324.2119,324.2119,819.0
2024-01-24 12:20:00,329.28,329.28,329.18,329.18,404.0,324.2907,324.2907,324.1922,324.1922,404.0
2024-01-24 12:25:00,329.17,329.36,329.17,329.3,2006.0,324.1824,324.3695,324.1824,324.3104,2006.0
2024-01-24 12:30:00,329.49,329.5,329.39,329.5,1138.0,324.4975,324.5074,324.3991,324.5074,1138.0
2024-01-24 12:35:00,329.6,329.61,329.39,329.4,1029.0,324.6059,324.6157,324.3991,324.4089,1029.0
2024-01-24 12:40:00,329.39,329.39,329.21,329.25,714.0,324.3991,324.3991,324.2218,324.2612,714.0
2024-01-24 12:45:00,329.38,329.48,329.29,329.3,980.0,324.3892,324.4877,324.3006,324.3104,980.0
2024-01-24 12:50:00,329.41,329.46,329.33,329.4,1300.0,324.4188,324.468,324.34,324.4089,1300.0
2024-01-24 12:55:00,329.51,329.53,329.45,329.5,700.0,324.5172,324.5369,324.4582,324.5074,700.0
2024-01-24 13:00:00,329.57,329.58,329.45,329.45,3086.0,324.5763,324.5862,324.4582,324.4582,3086.0
2024-01-24 13:05:00,329.5,329.59,329.44,329.48,4409.0,324.5074,324.596,324.4483,324.4877,4409.0
2024-01-24 13:10:00,329.53,329.53,329.2,329.21,2082.0,324.5369,324.5369,324.2119,324.2218,2082.0
2024-01-24 13:15:00,329.1,329.27,329.04,329.06,2005.0,324.1135,324.2809,324.0544,324.0741,2005.0
2024-01-24 13:20:00,329.03,329.33,328.97,329.13,2100.0,324.0445,324.34,323.9854,324.143,2100.0
2024-01-24 13:25:00,329.11,329.11,329.04,329.09,636.0,324.1233,324.1233,324.0544,324.1036,636.0
2024-01-24 13:30:00,329.02,329.02,328.84,328.9,938.0,324.0347,324.0347,323.8574,323.9165,938.0
2024-01-24 13:35:00,328.93,329.12,328.93,329.06,1771.0,323.946,324.1332,323.946,324.0741,1771.0
2024-01-24 13:40:00,328.92,328.97,328.8,328.88,1049.0,323.9362,323.9854,323.818,323.8968,1049.0
2024-01-24 13:45:00,328.81,329.11,328.74,329.09,4342.0,323.8279,324.1233,323.7589,324.1036,4342.0
2024-01-24 13:50:00,329.07,329.07,328.85,328.85,1100.0,324.0839,324.0839,323.8672,323.8672,1100.0
2024-01-24 13:55:00,328.88,329.0,328.88,328.97,1193.0,323.8968,324.015,323.8968,323.9854,1193.0
2024-01-24 14:00:00,329.0,329.06,328.88,328.88,1301.0,324.015,324.0741,323.8968,323.8968,1301.0
2024-01-24 14:05:00,328.94,328.94,328.72,328.72,703.0,323.9559,323.9559,323.7392,323.7392,703.0
2024-01-24 14:10:00,328.69,328.78,328.68,328.73,1246.0,323.7097,323.7983,323.6998,323.7491,1246.0
2024-01-24 14:15:00,328.76,328.81,328.75,328.81,959.0,323.7786,323.8279,323.7688,323.8279,959.0
2024-01-24 14:20:00,328.74,328.75,328.54,328.62,2198.0,323.7589,323.7688,323.5619,323.6407,2198.0
2024-01-24 14:25:00,328.79,328.79,328.59,328.63,2078.0,323.8082,323.8082,323.6112,323.6506,2078.0
2024-01-24 14:30:00,328.54,328.66,328.47,328.47,2144.0,323.5619,323.6801,323.493,323.493,2144.0
2024-01-24 14:35:00,328.29,328.29,328.2,328.28,1800.0,323.3157,323.3157,323.2271,323.3059,1800.0
2024-01-24 14:40:00,328.27,328.47,328.27,328.47,1315.0,323.296,323.493,323.296,323.493,1315.0
2024-01-24 14:45:00,328.61,328.63,328.49,328.63,1235.0,323.6309,323.6506,323.5127,323.6506,1235.0
2024-01-24 14:50:00,328.6,328.7,328.58,328.69,1835.0,323.621,323.7195,323.6013,323.7097,1835.0
2024-01-24 14:55:00,328.65,328.65,328.47,328.54,1504.0,323.6703,323.6703,323.493,323.5619,1504.0
2024-01-24 15:00:00,328.61,328.87,328.53,328.82,3613.0,323.6309,323.8869,323.5521,323.8377,3613.0
2024-01-24 15:05:00,328.9,328.9,328.72,328.77,3405.0,323.9165,323.9165,323.7392,323.7885,3405.0
2024-01-24 15:10:00,328.75,328.77,328.57,328.59,6199.0,323.7688,323.7885,323.5915,323.6112,6199.0
2024-01-24 15:15:00,328.53,328.73,328.45,328.5,9052.0,323.5521,323.7491,323.4733,323.5225,9052.0
2024-01-24 15:20:00,328.53,328.7,328.53,328.59,9838.0,323.5521,323.7195,323.5521,323.6112,9838.0
2024-01-24 15:25:00,328.53,328.53,328.39,328.53,3622.0,323.5521,323.5521,323.4142,323.5521,3622.0
2024-01-24 15:30:00,328.58,328.78,328.55,328.78,2308.0,323.6013,323.7983,323.5718,323.7983,2308.0
2024-01-24 15:35:00,328.74,328.9,328.7,328.78,3138.0,323.7589,323.9165,323.7195,323.7983,3138.0
2024-01-24 15:40:00,328.85,329.15,328.84,328.95,7335.0,323.8672,324.1627,323.8574,323.9657,7335.0
2024-01-24 15:45:00,328.95,328.98,328.48,328.5,5056.0,323.9657,323.9953,323.5029,323.5225,5056.0
2024-01-24 15:50:00,328.46,328.53,328.17,328.24,8886.0,323.4832,323.5521,323.1975,323.2665,8886.0
2024-01-24 15:55:00,328.43,328.64,328.23,328.35,25347.0,323.4536,323.6604,323.2566,323.3748,25347.0
2024-01-25 09:30:00,329.54,330.84,329.17,329.17,7713.0,324.5468,325.8271,324.1824,324.1824,7713.0
2024-01-25 09:35:00,329.56,329.6,328.17,328.72,1000.0,324.5665,324.6059,323.1975,323.7392,1000.0
2024-01-25 09:40:00,329.08,329.63,329.06,329.63,578.0,324.0938,324.6354,324.0741,324.6354,578.0
2024-01-25 09:45:00,329.59,330.01,329.45,329.61,1571.0,324.596,325.0097,324.4582,324.6157,1571.0
2024-01-25 09:50:00,329.61,329.89,329.42,329.89,900.0,324.6157,324.8915,324.4286,324.8915,900.0
2024-01-25 09:55:00,329.7,329.86,329.35,329.86,3280.0,324.7044,324.8619,324.3597,324.8619,3280.0
2024-01-25 10:00:00,329.59,329.59,328.9,328.91,787.0,324.596,324.596,323.9165,323.9263,787.0
2024-01-25 10:05:00,329.47,329.47,329.26,329.35,513.0,324.4778,324.4778,324.271,324.3597,513.0
2024-01-25 10:10:00,329.55,329.55,329.12,329.19,838.0,324.5566,324.5566,324.1332,324.2021,838.0
2024-01-25 10:15:00,329.11,329.28,329.11,329.17,2200.0,324.1233,324.2907,324.1233,324.1824,2200.0
2024-01-25 10:20:00,329.26,329.71,329.26,329.52,2400.0,324.271,324.7142,324.271,324.5271,2400.0
2024-01-25 10:25:00,329.55,329.55,329.03,329.04,1110.0,324.5566,324.5566,324.0445,324.0544,1110.0
2024-01-25 10:30:00,329.57,329.57,328.89,328.93,1159.0,324.5763,324.5763,323.9066,323.946,1159.0
2024-01-25 10:35:00,328.84,329.24,328.84,329.22,856.0,323.8574,324.2513,323.8574,324.2316,856.0
2024-01-25 10:40:00,329.11,329.51,329.1,329.35,656.0,324.1233,324.5172,324.1135,324.3597,656.0
2024-01-25 10:45:00,329.19,329.3,328.96,329.23,1894.0,324.2021,324.3104,323.9756,324.2415,1894.0
2024-01-25 10:50:00,328.91,329.18,328.91,329.17,400.0,323.9263,324.1922,323.9263,324.1824,400.0
2024-01-25 10:55:00,328.97,329.03,328.91,328.91,439.0,323.9854,324.0445,323.9263,323.9263,439.0
2024-01-25 11:00:00,329.17,329.41,329.12,329.18,800.0,324.1824,324.4188,324.1332,324.1922,800.0
2024-01-25 11:05:00,329.14,329.61,329.1,329.47,2485.0,324.1529,324.6157,324.1135,324.4778,2485.0
2024-01-25 11:10:00,329.45,329.99,329.45,329.96,1630.0,324.4582,324.99,324.4582,324.9604,1630.0
2024-01-25 11:15:00,329.96,330.22,329.75,329.75,905.0,324.9604,325.2165,324.7536,324.7536,905.0
2024-01-25 11:20:00,329.82,329.83,329.66,329.66,300.0,324.8225,324.8324,324.665,324.665,300.0
2024-01-25 11:25:00,329.9,329.9,329.89,329.9,191.0,324.9013,324.9013,324.8915,324.9013,191.0
2024-01-25 11:30:00,329.9,329.91,329.67,329.82,1008.0,324.9013,324.9112,324.6748,324.8225,1008.0
2024-01-25 11:35:00,329.76,329.9,329.73,329.78,3814.0,324.7635,324.9013,324.7339,324.7832,3814.0
2024-01-25 11:40:00,329.59,329.6,329.39,329.53,1900.0,324.596,324.6059,324.3991,324.5369,1900.0
2024-01-25 11:45:00,329.49,329.63,329.49,329.63,203.0,324.4975,324.6354,324.4975,324.6354,203.0
2024-01-25 11:50:00,329.5,329.72,329.49,329.58,1986.0,324.5074,324.7241,324.4975,324.5862,1986.0
2024-01-25 11:55:00,329.83,329.83,329.58,329.58,409.0,324.8324,324.8324,324.5862,324.5862,409.0
2024-01-25 12:00:00,329.69,329.69,329.59,329.59,1014.0,324.6945,324.6945,324.596,324.596,1014.0
2024-01-25 12:05:00,329.64,329.64,329.36,329.37,3046.0,324.6453,324.6453,324.3695,324.3794,3046.0
2024-01-25 12:10:00,329.28,329.28,329.17,329.17,1099.0,324.2907,324.2907,324.1824,324.1824,1099.0
2024-01-25 12:15:00,329.31,329.47,329.24,329.25,1500.0,324.3203,324.4778,324.2513,324.2612,1500.0
2024-01-25 12:20:00,329.25,329.36,329.17,329.29,2328.0,324.2612,324.3695,324.1824,324.3006,2328.0
2024-01-25 12:25:00,329.22,329.22,329.1,329.1,403.0,324.2316,324.2316,324.1135,324.1135,403.0
2024-01-25 12:30:00,329.11,329.17,329.01,329.04,1421.0,324.1233,324.1824,324.0248,324.0544,1421.0
2024-01-25 12:35:00,329.01,329.04,328.71,328.71,1056.0,324.0248,324.0544,323.7294,323.7294,1056.0
2024-01-25 12:40:00,328.86,328.86,328.66,328.69,1456.0,323.8771,323.8771,323.6801,323.7097,1456.0
2024-01-25 12:45:00,328.79,328.79,328.57,328.57,1392.0,323.8082,323.8082,323.5915,323.5915,1392.0
2024-01-25 12:50:00,328.69,328.69,328.63,328.65,1600.0,323.7097,323.7097,323.6506,323.6703,1600.0
2024-01-25 12:55:00,328.48,328.51,328.44,328.5,300.0,323.5029,323.5324,323.4635,323.5225,300.0
2024-01-25 13:00:00,328.5,328.6,328.37,328.45,2721.0,323.5225,323.621,323.3945,323.4733,2721.0
2024-01-25 13:05:00,328.27,328.36,328.13,328.25,2372.0,323.296,323.3847,323.1582,323.2763,2372.0
2024-01-25 13:10:00,328.25,328.38,328.18,328.26,1347.0,323.2763,323.4044,323.2074,323.2862,1347.0
2024-01-25 13:15:00,328.05,328.07,327.88,327.88,513.0,323.0794,323.0991,322.9119,322.9119,513.0
2024-01-25 13:20:00,327.93,327.98,327.69,327.75,3505.0,322.9612,323.0104,322.7248,322.7839,3505.0
2024-01-25 13:25:00,327.68,327.81,327.49,327.81,1790.0,322.715,322.843,322.5279,322.843,1790.0
2024-01-25 13:30:00,327.97,327.99,327.79,327.79,1500.0,323.0006,323.0203,322.8233,322.8233,1500.0
2024-01-25 13:35:00,327.79,327.83,327.58,327.68,2150.0,322.8233,322.8627,322.6165,322.715,2150.0
2024-01-25 13:40:00,327.7,327.7,327.61,327.61,400.0,322.7347,322.7347,322.646,322.646,400.0
2024-01-25 13:45:00,327.55,327.6,327.49,327.49,1817.0,322.5869,322.6362,322.5279,322.5279,1817.0
2024-01-25 13:50:00,327.49,327.49,327.29,327.34,721.0,322.5279,322.5279,322.3309,322.3801,721.0
2024-01-25 13:55:00,327.13,327.33,327.13,327.26,1456.0,322.1733,322.3703,322.1733,322.3013,1456.0
2024-01-25 14:00:00,327.2,327.2,326.82,326.89,2802.0,322.2422,322.2422,321.868,321.9369,2802.0
2024-01-25 14:05:00,326.9,327.03,326.85,327.03,1013.0,321.9468,322.0748,321.8975,322.0748,1013.0
2024-01-25 14:10:00,327.12,327.32,327.12,327.27,3862.0,322.1635,322.3604,322.1635,322.3112,3862.0
2024-01-25 14:15:00,327.31,327.36,327.22,327.36,977.0,322.3506,322.3998,322.2619,322.3998,977.0
2024-01-25 14:20:00,327.24,327.31,327.24,327.31,300.0,322.2816,322.3506,322.2816,322.3506,300.0
2024-01-25 14:25:00,327.31,327.32,327.07,327.17,1417.0,322.3506,322.3604,322.1142,322.2127,1417.0
2024-01-25 14:30:00,327.15,327.33,327.15,327.3,500.0,322.193,322.3703,322.193,322.3407,500.0
2024-01-25 14:35:00,327.38,327.56,327.38,327.56,610.0,322.4195,322.5968,322.4195,322.5968,610.0
2024-01-25 14:40:00,327.59,327.59,327.3,327.3,800.0,322.6263,322.6263,322.3407,322.3407,800.0
2024-01-25 14:45:00,327.29,327.38,327.27,327.32,1700.0,322.3309,322.4195,322.3112,322.3604,1700.0
2024-01-25 14:50:00,327.41,327.52,327.36,327.5,1800.0,322.4491,322.5574,322.3998,322.5377,1800.0
2024-01-25 14:55:00,327.54,327.58,327.42,327.58,1547.0,322.5771,322.6165,322.4589,322.6165,1547.0
2024-01-25 15:00:00,327.54,327.54,327.44,327.44,400.0,322.5771,322.5771,322.4786,322.4786,400.0
2024-01-25 15:05:00,327.44,327.52,327.42,327.52,500.0,322.4786,322.5574,322.4589,322.5574,500.0
2024-01-25 15:10:00,327.54,327.64,327.38,327.42,1148.0,322.5771,322.6756,322.4195,322.4589,1148.0
2024-01-25 15:15:00,327.43,327.67,327.42,327.57,1008.0,322.4688,322.7051,322.4589,322.6066,1008.0
2024-01-25 15:20:00,327.73,327.73,327.57,327.57,1000.0,322.7642,322.7642,322.6066,322.6066,1000.0
2024-01-25 15:25:00,327.58,327.72,327.53,327.7,1220.0,322.6165,322.7544,322.5672,322.7347,1220.0
2024-01-25 15:30:00,327.78,328.13,327.77,328.02,2427.0,322.8135,323.1582,322.8036,323.0498,2427.0
2024-01-25 15:35:00,328.11,328.2,327.91,327.91,1010.0,323.1385,323.2271,322.9415,322.9415,1010.0
2024-01-25 15:40:00,327.97,328.02,327.79,327.88,738.0,323.0006,323.0498,322.8233,322.9119,738.0
2024-01-25 15:45:00,327.94,327.94,327.75,327.87,1999.0,322.971,322.971,322.7839,322.9021,1999.0
2024-01-25 15:50:00,327.88,328.18,327.88,328.11,5014.0,322.9119,323.2074,322.9119,323.1385,5014.0
2024-01-25 15:55:00,328.01,328.65,328.01,328.59,19930.0,323.04,323.6703,323.04,323.6112,19930.0
2024-01-26 09:30:00,328.0,329.05,328.0,328.89,4701.0,323.0301,324.0642,323.0301,323.9066,4701.0
2024-01-26 09:35:00,328.61,328.61,328.1,328.48,718.0,323.6309,323.6309,323.1286,323.5029,718.0
2024-01-26 09:40:00,328.28,328.28,327.4,328.1,4484.0,323.3059,323.3059,322.4392,323.1286,4484.0
2024-01-26 09:45:00,328.04,328.15,328.02,328.03,615.0,323.0695,323.1779,323.0498,323.0597,615.0
2024-01-26 09:50:00,328.4,328.54,328.3,328.4,1502.0,323.4241,323.5619,323.3256,323.4241,1502.0
2024-01-26 09:55:00,328.63,328.92,328.01,328.89,1250.0,323.6506,323.9362,323.04,323.9066,1250.0
2024-01-26 10:00:00,328.15,328.19,328.08,328.19,500.0,323.1779,323.2172,323.1089,323.2172,500.0
2024-01-26 10:05:00,328.49,328.82,328.36,328.74,1296.0,323.5127,323.8377,323.3847,323.7589,1296.0
2024-01-26 10:10:00,328.56,328.85,328.54,328.75,783.0,323.5816,323.8672,323.5619,323.7688,783.0
2024-01-26 10:15:00,328.56,328.84,328.56,328.77,524.0,323.5816,323.8574,323.5816,323.7885,524.0
2024-01-26 10:20:00,328.9,328.9,328.65,328.75,1410.0,323.9165,323.9165,323.6703,323.7688,1410.0
2024-01-26 10:25:00,328.8,328.88,328.67,328.88,500.0,323.818,323.8968,323.69,323.8968,500.0
2024-01-26 10:30:00,328.77,329.27,328.77,329.11,528.0,323.7885,324.2809,323.7885,324.1233,528.0
2024-01-26 10:35:00,329.05,329.18,328.95,328.95,1124.0,324.0642,324.1922,323.9657,323.9657,1124.0
2024-01-26 10:40:00,328.8,328.89,328.77,328.88,500.0,323.818,323.9066,323.7885,323.8968,500.0
2024-01-26 10:45:00,329.02,329.09,328.87,329.09,787.0,324.0347,324.1036,323.8869,324.1036,787.0
2024-01-26 10:50:00,328.69,328.69,328.5,328.5,708.0,323.7097,323.7097,323.5225,323.5225,708.0
2024-01-26 10:55:00,328.45,328.67,328.44,328.66,2206.0,323.4733,323.69,323.4635,323.6801,2206.0
2024-01-26 11:00:00,328.61,328.74,328.58,328.61,600.0,323.6309,323.7589,323.6013,323.6309,600.0
2024-01-26 11:05:00,328.69,328.69,328.47,328.47,837.0,323.7097,323.7097,323.493,323.493,837.0
2024-01-26 11:10:00,328.35,328.51,328.33,328.46,600.0,323.3748,323.5324,323.3551,323.4832,600.0
2024-01-26 11:15:00,328.35,328.35,328.35,328.35,100.0,323.3748,323.3748,323.3748,323.3748,100.0
2024-01-26 11:20:00,328.3,328.39,328.3,328.38,400.0,323.3256,323.4142,323.3256,323.4044,400.0
2024-01-26 11:25:00,328.42,328.59,328.41,328.48,610.0,323.4438,323.6112,323.4339,323.5029,610.0
2024-01-26 11:30:00,328.43,328.6,328.43,328.56,1686.0,323.4536,323.621,323.4536,323.5816,1686.0
2024-01-26 11:35:00,328.45,328.53,328.13,328.13,892.0,323.4733,323.5521,323.1582,323.1582,892.0
2024-01-26 11:40:00,328.3,328.3,328.22,328.23,321.0,323.3256,323.3256,323.2468,323.2566,321.0
2024-01-26 11:45:00,328.24,328.39,328.24,328.3,308.0,323.2665,323.4142,323.2665,323.3256,308.0
2024-01-26 11:50:00,328.54,328.54,328.37,328.37,632.0,323.5619,323.5619,323.3945,323.3945,632.0
2024-01-26 11:55:00,328.3,328.47,328.3,328.47,400.0,323.3256,323.493,323.3256,323.493,400.0
2024-01-26 12:00:00,328.36,328.43,328.35,328.36,400.0,323.3847,323.4536,323.3748,323.3847,400.0
2024-01-26 12:05:00,328.32,328.33,328.32,328.33,206.0,323.3453,323.3551,323.3453,323.3551,206.0
2024-01-26 12:10:00,328.18,328.3,328.18,328.3,200.0,323.2074,323.3256,323.2074,323.3256,200.0
2024-01-26 12:15:00,328.4,328.55,328.4,328.55,1668.0,323.4241,323.5718,323.4241,323.5718,1668.0
2024-01-26 12:20:00,328.3,328.39,328.28,328.39,400.0,323.3256,323.4142,323.3059,323.4142,400.0
2024-01-26 12:25:00,328.14,328.2,328.1,328.1,609.0,323.168,323.2271,323.1286,323.1286,609.0
2024-01-26 12:30:00,328.08,328.17,328.08,328.17,460.0,323.1089,323.1975,323.1089,323.1975,460.0
2024-01-26 12:35:00,328.04,328.04,327.67,327.68,1000.0,323.0695,323.0695,322.7051,322.715,1000.0
2024-01-26 12:40:00,327.73,327.73,327.43,327.52,716.0,322.7642,322.7642,322.4688,322.5574,716.0
2024-01-26 12:45:00,327.32,327.32,327.21,327.24,400.0,322.3604,322.3604,322.2521,322.2816,400.0
2024-01-26 12:50:00,327.25,327.3,327.1,327.3,657.0,322.2915,322.3407,322.1438,322.3407,657.0
2024-01-26 12:55:00,327.32,327.33,327.14,327.14,404.0,322.3604,322.3703,322.1832,322.1832,404.0
2024-01-26 13:00:00,327.38,327.39,327.26,327.33,551.0,322.4195,322.4294,322.3013,322.3703,551.0
2024-01-26 13:05:00,327.15,327.29,327.14,327.15,600.0,322.193,322.3309,322.1832,322.193,600.0
2024-01-26 13:10:00,327.08,327.29,327.08,327.29,826.0,322.1241,322.3309,322.1241,322.3309,826.0
2024-01-26 13:15:00,327.29,327.29,327.12,327.17,1050.0,322.3309,322.3309,322.1635,322.2127,1050.0
2024-01-26 13:20:00,327.09,327.13,327.09,327.1,300.0,322.1339,322.1733,322.1339,322.1438,300.0
2024-01-26 13:25:00,327.02,327.02,327.01,327.01,204.0,322.065,322.065,322.0551,322.0551,204.0
2024-01-26 13:30:00,327.25,327.25,326.76,327.19,1209.0,322.2915,322.2915,321.8089,322.2324,1209.0
2024-01-26 13:35:00,326.96,327.12,326.96,327.05,8965.0,322.0059,322.1635,322.0059,322.0945,8965.0
2024-01-26 13:40:00,327.03,327.03,326.67,326.68,2264.0,322.0748,322.0748,321.7203,321.7301,2264.0
2024-01-26 13:45:00,326.5,326.64,326.5,326.63,563.0,321.5529,321.6907,321.5529,321.6809,563.0
2024-01-26 13:50:00,326.67,326.67,326.25,326.25,4469.0,321.7203,321.7203,321.3066,321.3066,4469.0
2024-01-26 13:55:00,326.3,326.3,326.3,326.3,500.0,321.3559,321.3559,321.3559,321.3559,500.0
2024-01-26 14:00:00,326.53,326.64,326.47,326.61,11443.0,321.5824,321.6907,321.5233,321.6612,11443.0
2024-01-26 14:05:00,326.5,326.64,326.28,326.41,4138.0,321.5529,321.6907,321.3362,321.4642,4138.0
2024-01-26 14:10:00,326.21,326.55,326.2,326.55,658.0,321.2672,321.6021,321.2574,321.6021,658.0
2024-01-26 14:15:00,326.73,326.73,326.35,326.36,1800.0,321.7794,321.7794,321.4051,321.415,1800.0
2024-01-26 14:20:00,326.35,326.35,326.27,326.28,639.0,321.4051,321.4051,321.3263,321.3362,639.0
2024-01-26 14:25:00,326.51,326.58,326.51,326.58,200.0,321.5627,321.6316,321.5627,321.6316,200.0
2024-01-26 14:30:00,326.52,326.72,326.44,326.52,2626.0,321.5725,321.7695,321.4938,321.5725,2626.0
2024-01-26 14:35:00,326.62,326.69,326.37,326.5,1767.0,321.671,321.74,321.4248,321.5529,1767.0
2024-01-26 14:40:00,326.62,326.77,326.61,326.67,2902.0,321.671,321.8188,321.6612,321.7203,2902.0
2024-01-26 14:45:00,326.67,326.71,326.51,326.55,3067.0,321.7203,321.7597,321.5627,321.6021,3067.0
2024-01-26 14:50:00,326.71,326.83,326.67,326.67,960.0,321.7597,321.8779,321.7203,321.7203,960.0
2024-01-26 14:55:00,326.7,326.9,326.63,326.8,3248.0,321.7498,321.9468,321.6809,321.8483,3248.0
2024-01-26 15:00:00,326.78,326.95,326.7,326.8,6391.0,321.8286,321.996,321.7498,321.8483,6391.0
2024-01-26 15:05:00,326.69,326.89,326.61,326.89,7221.0,321.74,321.9369,321.6612,321.9369,7221.0
2024-01-26 15:10:00,326.89,326.89,326.8,326.8,1597.0,321.9369,321.9369,321.8483,321.8483,1597.0
2024-01-26 15:15:00,326.92,327.02,326.9,326.9,2052.0,321.9665,322.065,321.9468,321.9468,2052.0
2024-01-26 15:20:00,326.9,326.95,326.74,326.75,2466.0,321.9468,321.996,321.7892,321.7991,2466.0
2024-01-26 15:25:00,326.75,326.89,326.74,326.75,4512.0,321.7991,321.9369,321.7892,321.7991,4512.0
2024-01-26 15:30:00,326.75,326.91,326.74,326.74,4829.0,321.7991,321.9566,321.7892,321.7892,4829.0
2024-01-26 15:35:00,326.73,326.76,326.68,326.68,2354.0,321.7794,321.8089,321.7301,321.7301,2354.0
2024-01-26 15:40:00,326.67,326.72,326.6,326.69,1299.0,321.7203,321.7695,321.6513,321.74,1299.0
2024-01-26 15:45:00,326.6,326.7,326.52,326.53,5759.0,321.6513,321.7498,321.5725,321.5824,5759.0
2024-01-26 15:50:00,326.56,326.63,326.38,326.44,9169.0,321.6119,321.6809,321.4347,321.4938,9169.0
2024-01-26 15:55:00,326.49,326.5,326.08,326.09,59023.0,321.543,321.5529,321.1392,321.1491,59023.0
2024-01-29 09:30:00,325.1,326.76,325.07,326.76,8058.0,320.1741,321.8089,320.1445,321.8089,8058.0
2024-01-29 09:35:00,327.05,327.27,326.74,326.85,4169.0,322.0945,322.3112,321.7892,321.8975,4169.0
2024-01-29 09:40:00,327.1,327.5,326.79,327.25,3584.0,322.1438,322.5377,321.8385,322.2915,3584.0
2024-01-29 09:45:00,326.98,327.83,326.98,327.67,14054.0,322.0256,322.8627,322.0256,322.7051,14054.0
2024-01-29 09:50:00,327.82,327.82,327.52,327.69,500.0,322.8529,322.8529,322.5574,322.7248,500.0
2024-01-29 09:55:00,327.39,327.52,327.24,327.45,736.0,322.4294,322.5574,322.2816,322.4885,736.0
2024-01-29 10:00:00,327.2,327.71,327.2,327.71,1100.0,322.2422,322.7445,322.2422,322.7445,1100.0
2024-01-29 10:05:00,327.8,328.05,327.73,328.01,4278.0,322.8332,323.0794,322.7642,323.04,4278.0
2024-01-29 10:10:00,328.05,328.23,327.45,327.45,2462.0,323.0794,323.2566,322.4885,322.4885,2462.0
2024-01-29 10:15:00,327.61,327.61,327.39,327.47,1500.0,322.646,322.646,322.4294,322.5082,1500.0
2024-01-29 10:20:00,327.54,327.54,327.2,327.45,1700.0,322.5771,322.5771,322.2422,322.4885,1700.0
2024-01-29 10:25:00,327.57,327.68,327.52,327.53,3488.0,322.6066,322.715,322.5574,322.5672,3488.0
2024-01-29 10:30:00,327.53,327.55,327.52,327.55,320.0,322.5672,322.5869,322.5574,322.5869,320.0
2024-01-29 10:35:00,327.5,327.59,327.34,327.38,2410.0,322.5377,322.6263,322.3801,322.4195,2410.0
2024-01-29 10:40:00,327.45,327.47,327.15,327.25,1185.0,322.4885,322.5082,322.193,322.2915,1185.0
2024-01-29 10:45:00,327.06,327.16,327.06,327.14,435.0,322.1044,322.2029,322.1044,322.1832,435.0
2024-01-29 10:50:00,327.06,327.07,327.0,327.0,300.0,322.1044,322.1142,322.0453,322.0453,300.0
2024-01-29 10:55:00,326.96,327.33,326.96,327.31,754.0,322.0059,322.3703,322.0059,322.3506,754.0
2024-01-29 11:00:00,327.3,327.3,327.13,327.13,400.0,322.3407,322.3407,322.1733,322.1733,400.0
2024-01-29 11:05:00,327.13,327.13,327.13,327.13,0.0,322.1733,322.1733,322.1733,322.1733,0.0
2024-01-29 11:10:00,326.99,327.08,326.96,327.08,1200.0,322.0354,322.1241,322.0059,322.1241,1200.0
2024-01-29 11:15:00,327.08,327.31,327.06,327.07,4352.0,322.1241,322.3506,322.1044,322.1142,4352.0
2024-01-29 11:20:00,327.24,327.24,326.59,326.6,1616.0,322.2816,322.2816,321.6415,321.6513,1616.0
2024-01-29 11:25:00,327.05,327.09,326.7,326.7,1563.0,322.0945,322.1339,321.7498,321.7498,1563.0
2024-01-29 11:30:00,326.94,327.11,326.94,327.04,810.0,321.9862,322.1536,321.9862,322.0847,810.0
2024-01-29 11:35:00,326.86,327.0,326.86,326.99,689.0,321.9074,322.0453,321.9074,322.0354,689.0
2024-01-29 11:40:00,326.94,327.12,326.94,327.04,700.0,321.9862,322.1635,321.9862,322.0847,700.0
2024-01-29 11:45:00,326.98,327.19,326.96,327.19,1543.0,322.0256,322.2324,322.0059,322.2324,1543.0
2024-01-29 11:50:00,327.03,327.22,327.03,327.2,1300.0,322.0748,322.2619,322.0748,322.2422,1300.0
2024-01-29 11:55:00,327.18,327.26,327.1,327.22,596.0,322.2225,322.3013,322.1438,322.2619,596.0
2024-01-29 12:00:00,327.22,327.27,327.06,327.27,3334.0,322.2619,322.3112,322.1044,322.3112,3334.0
2024-01-29 12:05:00,327.32,327.5,327.27,327.37,4725.0,322.3604,322.5377,322.3112,322.4097,4725.0
2024-01-29 12:10:00,327.43,327.43,327.33,327.38,1100.0,322.4688,322.4688,322.3703,322.4195,1100.0
2024-01-29 12:15:00,327.5,327.5,327.01,327.02,2936.0,322.5377,322.5377,322.0551,322.065,2936.0
2024-01-29 12:20:00,327.11,327.15,327.03,327.12,1100.0,322.1536,322.193,322.0748,322.1635,1100.0
2024-01-29 12:25:00,327.05,327.13,326.97,326.97,1650.0,322.0945,322.1733,322.0157,322.0157,1650.0
2024-01-29 12:30:00,326.96,327.14,326.96,327.05,514.0,322.0059,322.1832,322.0059,322.0945,514.0
2024-01-29 12:35:00,327.06,327.1,326.92,327.05,883.0,322.1044,322.1438,321.9665,322.0945,883.0
2024-01-29 12:40:00,327.22,327.22,326.96,327.04,1144.0,322.2619,322.2619,322.0059,322.0847,1144.0
2024-01-29 12:45:00,326.86,327.02,326.83,326.85,900.0,321.9074,322.065,321.8779,321.8975,900.0
2024-01-29 12:50:00,326.83,326.93,326.74,326.88,1450.0,321.8779,321.9763,321.7892,321.9271,1450.0
2024-01-29 12:55:00,326.78,326.78,326.53,326.54,800.0,321.8286,321.8286,321.5824,321.5922,800.0
2024-01-29 13:00:00,326.48,326.48,326.48,326.48,100.0,321.5332,321.5332,321.5332,321.5332,100.0
2024-01-29 13:05:00,326.48,326.48,326.48,326.48,0.0,321.5332,321.5332,321.5332,321.5332,0.0
2024-01-29 13:10:00,326.64,326.64,326.55,326.55,408.0,321.6907,321.6907,321.6021,321.6021,408.0
2024-01-29 13:15:00,326.6,326.73,326.52,326.73,715.0,321.6513,321.7794,321.5725,321.7794,715.0
2024-01-29 13:20:00,326.61,326.8,326.61,326.69,500.0,321.6612,321.8483,321.6612,321.74,500.0
2024-01-29 13:25:00,326.76,326.77,326.7,326.74,810.0,321.8089,321.8188,321.7498,321.7892,810.0
2024-01-29 13:30:00,326.54,326.82,326.54,326.61,1471.0,321.5922,321.868,321.5922,321.6612,1471.0
2024-01-29 13:35:00,326.38,326.57,326.38,326.57,437.0,321.4347,321.6218,321.4347,321.6218,437.0
2024-01-29 13:40:00,326.38,326.39,326.38,326.39,200.0,321.4347,321.4445,321.4347,321.4445,200.0
2024-01-29 13:45:00,326.63,326.75,326.55,326.55,522.0,321.6809,321.7991,321.6021,321.6021,522.0
2024-01-29 13:50:00,326.66,326.66,326.46,326.47,700.0,321.7104,321.7104,321.5135,321.5233,700.0
2024-01-29 13:55:00,326.47,326.47,326.47,326.47,0.0,321.5233,321.5233,321.5233,321.5233,0.0
2024-01-29 14:00:00,326.71,326.75,326.46,326.75,1289.0,321.7597,321.7991,321.5135,321.7991,1289.0
2024-01-29 14:05:00,326.53,326.62,326.52,326.62,1922.0,321.5824,321.671,321.5725,321.671,1922.0
2024-01-29 14:10:00,326.53,326.69,326.53,326.6,1218.0,321.5824,321.74,321.5824,321.6513,1218.0
2024-01-29 14:15:00,326.66,326.81,326.56,326.69,1050.0,321.7104,321.8582,321.6119,321.74,1050.0
2024-01-29 14:20:00,326.58,326.58,326.57,326.57,200.0,321.6316,321.6316,321.6218,321.6218,200.0
2024-01-29 14:25:00,326.59,326.68,326.57,326.57,900.0,321.6415,321.7301,321.6218,321.6218,900.0
2024-01-29 14:30:00,326.7,326.7,326.52,326.67,1300.0,321.7498,321.7498,321.5725,321.7203,1300.0
2024-01-29 14:35:00,326.85,326.98,326.84,326.98,343.0,321.8975,322.0256,321.8877,322.0256,343.0
2024-01-29 14:40:00,326.77,326.84,326.68,326.7,2026.0,321.8188,321.8877,321.7301,321.7498,2026.0
2024-01-29 14:45:00,326.94,326.98,326.8,326.8,1605.0,321.9862,322.0256,321.8483,321.8483,1605.0
2024-01-29 14:50:00,326.79,326.79,326.59,326.63,1068.0,321.8385,321.8385,321.6415,321.6809,1068.0
2024-01-29 14:55:00,326.65,326.68,326.59,326.62,600.0,321.7006,321.7301,321.6415,321.671,600.0
2024-01-29 15:00:00,326.61,326.81,326.61,326.65,3663.0,321.6612,321.8582,321.6612,321.7006,3663.0
2024-01-29 15:05:00,326.66,326.88,326.65,326.81,2216.0,321.7104,321.9271,321.7006,321.8582,2216.0
2024-01-29 15:10:00,326.78,326.78,326.6,326.61,200.0,321.8286,321.8286,321.6513,321.6612,200.0
2024-01-29 15:15:00,326.75,326.88,326.72,326.76,2900.0,321.7991,321.9271,321.7695,321.8089,2900.0
2024-01-29 15:20:00,326.86,327.01,326.73,327.0,5243.0,321.9074,322.0551,321.7794,322.0453,5243.0
2024-01-29 15:25:00,327.06,327.2,326.87,326.98,8784.0,322.1044,322.2422,321.9172,322.0256,8784.0
2024-01-29 15:30:00,326.87,327.07,326.86,326.94,3558.0,321.9172,322.1142,321.9074,321.9862,3558.0
2024-01-29 15:35:00,326.9,327.03,326.67,326.7,3847.0,321.9468,322.0748,321.7203,321.7498,3847.0
2024-01-29 15:40:00,326.68,326.69,326.44,326.47,9755.0,321.7301,321.74,321.4938,321.5233,9755.0
2024-01-29 15:45:00,326.48,326.58,326.22,326.23,9816.0,321.5332,321.6316,321.2771,321.2869,9816.0
2024-01-29 15:50:00,326.22,326.48,326.0,326.02,37160.0,321.2771,321.5332,321.0604,321.0801,37160.0
2024-01-29 15:55:00,326.02,326.98,326.01,326.75,69891.0,321.0801,322.0256,321.0703,321.7991,69891.0
2024-01-30 09:30:00,325.86,327.18,325.65,326.4,12443.0,320.9225,322.2225,320.7157,321.4544,12443.0
2024-01-30 09:35:00,326.6,327.13,326.57,326.57,2231.0,321.6513,322.1733,321.6218,321.6218,2231.0
2024-01-30 09:40:00,327.18,327.34,326.62,327.13,4554.0,322.2225,322.3801,321.671,322.1733,4554.0
2024-01-30 09:45:00,327.26,327.37,326.86,326.86,3204.0,322.3013,322.4097,321.9074,321.9074,3204.0
2024-01-30 09:50:00,326.96,327.08,326.85,327.08,700.0,322.0059,322.1241,321.8975,322.1241,700.0
2024-01-30 09:55:00,326.88,327.07,326.5,327.06,4429.0,321.9271,322.1142,321.5529,322.1044,4429.0
2024-01-30 10:00:00,327.06,327.5,327.02,327.19,8598.0,322.1044,322.5377,322.065,322.2324,8598.0
2024-01-30 10:05:00,327.18,327.19,326.81,326.99,2221.0,322.2225,322.2324,321.8582,322.0354,2221.0
2024-01-30 10:10:00,326.81,327.1,326.81,327.06,3156.0,321.8582,322.1438,321.8582,322.1044,3156.0
2024-01-30 10:15:00,326.97,327.0,326.57,327.0,1460.0,322.0157,322.0453,321.6218,322.0453,1460.0
2024-01-30 10:20:00,326.71,326.71,326.51,326.52,722.0,321.7597,321.7597,321.5627,321.5725,722.0
2024-01-30 10:25:00,326.57,326.71,326.39,326.54,1676.0,321.6218,321.7597,321.4445,321.5922,1676.0
2024-01-30 10:30:00,326.5,326.68,326.38,326.38,2866.0,321.5529,321.7301,321.4347,321.4347,2866.0
2024-01-30 10:35:00,326.53,326.74,326.53,326.74,1141.0,321.5824,321.7892,321.5824,321.7892,1141.0
2024-01-30 10:40:00,326.69,326.92,326.55,326.55,2303.0,321.74,321.9665,321.6021,321.6021,2303.0
2024-01-30 10:45:00,326.48,326.8,326.33,326.34,3000.0,321.5332,321.8483,321.3854,321.3953,3000.0
2024-01-30 10:50:00,326.48,326.48,325.99,325.99,3459.0,321.5332,321.5332,321.0506,321.0506,3459.0
2024-01-30 10:55:00,326.0,326.29,326.0,326.28,4459.0,321.0604,321.346,321.0604,321.3362,4459.0
2024-01-30 11:00:00,326.19,326.19,326.0,326.09,2260.0,321.2475,321.2475,321.0604,321.1491,2260.0
2024-01-30 11:05:00,326.06,326.25,326.06,326.25,3171.0,321.1195,321.3066,321.1195,321.3066,3171.0
2024-01-30 11:10:00,326.4,326.55,326.38,326.5,3638.0,321.4544,321.6021,321.4347,321.5529,3638.0
2024-01-30 11:15:00,326.5,326.5,326.5,326.5,0.0,321.5529,321.5529,321.5529,321.5529,0.0
2024-01-30 11:20:00,326.51,326.63,326.26,326.26,4076.0,321.5627,321.6809,321.3165,321.3165,4076.0
2024-01-30 11:25:00,326.47,326.88,326.47,326.81,3781.0,321.5233,321.9271,321.5233,321.8582,3781.0
2024-01-30 11:30:00,326.78,326.79,326.24,326.31,4424.0,321.8286,321.8385,321.2968,321.3657,4424.0
2024-01-30 11:35:00,326.4,326.44,326.17,326.24,1690.0,321.4544,321.4938,321.2279,321.2968,1690.0
2024-01-30 11:40:00,326.26,326.26,325.93,325.93,998.0,321.3165,321.3165,320.9915,320.9915,998.0
2024-01-30 11:45:00,325.92,326.03,325.92,326.03,1520.0,320.9816,321.09,320.9816,321.09,1520.0
2024-01-30 11:50:00,326.07,326.23,326.04,326.12,2255.0,321.1294,321.2869,321.0998,321.1786,2255.0
2024-01-30 11:55:00,326.1,326.12,326.05,326.12,507.0,321.1589,321.1786,321.1097,321.1786,507.0
2024-01-30 12:00:00,326.13,326.3,325.93,326.2,6708.0,321.1885,321.3559,320.9915,321.2574,6708.0
2024-01-30 12:05:00,326.13,326.13,325.9,325.91,2300.0,321.1885,321.1885,320.9619,320.9718,2300.0
2024-01-30 12:10:00,326.06,326.35,326.02,326.35,1614.0,321.1195,321.4051,321.0801,321.4051,1614.0
2024-01-30 12:15:00,326.34,326.35,325.87,325.87,1548.0,321.3953,321.4051,320.9324,320.9324,1548.0
2024-01-30 12:20:00,326.07,326.38,326.07,326.24,3101.0,321.1294,321.4347,321.1294,321.2968,3101.0
2024-01-30 12:25:00,326.21,326.21,325.81,325.92,1577.0,321.2672,321.2672,320.8733,320.9816,1577.0
2024-01-30 12:30:00,325.87,326.0,325.67,325.9,1317.0,320.9324,321.0604,320.7354,320.9619,1317.0
2024-01-30 12:35:00,325.94,326.07,325.83,326.02,2764.0,321.0013,321.1294,320.893,321.0801,2764.0
2024-01-30 12:40:00,326.0,326.14,325.99,326.07,3553.0,321.0604,321.1983,321.0506,321.1294,3553.0
2024-01-30 12:45:00,326.07,326.12,326.03,326.1,5732.0,321.1294,321.1786,321.09,321.1589,5732.0
2024-01-30 12:50:00,326.05,326.08,325.97,326.03,3054.0,321.1097,321.1392,321.0309,321.09,3054.0
2024-01-30 12:55:00,326.05,326.06,325.98,326.01,1052.0,321.1097,321.1195,321.0407,321.0703,1052.0
2024-01-30 13:00:00,326.0,326.05,325.96,326.05,2298.0,321.0604,321.1097,321.021,321.1097,2298.0
2024-01-30 13:05:00,326.04,326.12,326.0,326.06,1449.0,321.0998,321.1786,321.0604,321.1195,1449.0
2024-01-30 13:10:00,326.05,326.09,326.03,326.06,598.0,321.1097,321.1491,321.09,321.1195,598.0
2024-01-30 13:15:00,326.11,326.29,326.1,326.25,4648.0,321.1688,321.346,321.1589,321.3066,4648.0
2024-01-30 13:20:00,326.31,326.61,326.31,326.45,4663.0,321.3657,321.6612,321.3657,321.5036,4663.0
2024-01-30 13:25:00,326.68,326.68,326.63,326.63,320.0,321.7301,321.7301,321.6809,321.6809,320.0
2024-01-30 13:30:00,326.63,327.0,326.63,327.0,5913.0,321.6809,322.0453,321.6809,322.0453,5913.0
2024-01-30 13:35:00,327.13,327.32,327.06,327.15,4776.0,322.1733,322.3604,322.1044,322.193,4776.0
2024-01-30 13:40:00,327.19,327.19,326.79,326.79,1527.0,322.2324,322.2324,321.8385,321.8385,1527.0
2024-01-30 13:45:00,327.0,327.34,327.0,327.2,2864.0,322.0453,322.3801,322.0453,322.2422,2864.0
2024-01-30 13:50:00,327.3,327.5,327.19,327.31,25311.0,322.3407,322.5377,322.2324,322.3506,25311.0
2024-01-30 13:55:00,327.35,328.08,327.35,327.9,10558.0,322.39,323.1089,322.39,322.9316,10558.0
2024-01-30 14:00:00,327.85,327.85,327.59,327.59,2548.0,322.8824,322.8824,322.6263,322.6263,2548.0
2024-01-30 14:05:00,327.44,327.93,327.44,327.72,1578.0,322.4786,322.9612,322.4786,322.7544,1578.0
2024-01-30 14:10:00,327.8,327.9,327.8,327.9,607.0,322.8332,322.9316,322.8332,322.9316,607.0
2024-01-30 14:15:00,327.9,327.9,327.6,327.6,1552.0,322.9316,322.9316,322.6362,322.6362,1552.0
2024-01-30 14:20:00,327.56,327.65,327.27,327.27,5330.0,322.5968,322.6854,322.3112,322.3112,5330.0
2024-01-30 14:25:00,327.41,327.44,326.99,327.18,7332.0,322.4491,322.4786,322.0354,322.2225,7332.0
2024-01-30 14:30:00,327.21,327.5,327.12,327.12,5433.0,322.2521,322.5377,322.1635,322.1635,5433.0
2024-01-30 14:35:00,327.02,327.7,327.02,327.36,19972.0,322.065,322.7347,322.065,322.3998,19972.0
2024-01-30 14:40:00,327.37,327.37,326.98,327.09,5664.0,322.4097,322.4097,322.0256,322.1339,5664.0
2024-01-30 14:45:00,326.97,327.13,326.73,327.13,2500.0,322.0157,322.1733,321.7794,322.1733,2500.0
2024-01-30 14:50:00,327.22,327.69,327.1,327.59,3681.0,322.2619,322.7248,322.1438,322.6263,3681.0
2024-01-30 14:55:00,327.58,327.75,327.57,327.57,4469.0,322.6165,322.7839,322.6066,322.6066,4469.0
2024-01-30 15:00:00,327.6,327.6,327.21,327.21,3559.0,322.6362,322.6362,322.2521,322.2521,3559.0
2024-01-30 15:05:00,327.24,327.28,326.92,327.06,5488.0,322.2816,322.321,321.9665,322.1044,5488.0
2024-01-30 15:10:00,327.0,327.05,326.93,326.93,4030.0,322.0453,322.0945,321.9763,321.9763,4030.0
2024-01-30 15:15:00,326.97,327.0,326.83,326.91,2950.0,322.0157,322.0453,321.8779,321.9566,2950.0
2024-01-30 15:20:00,326.91,327.0,326.9,326.99,4425.0,321.9566,322.0453,321.9468,322.0354,4425.0
2024-01-30 15:25:00,327.05,327.41,327.03,327.33,7246.0,322.0945,322.4491,322.0748,322.3703,7246.0
2024-01-30 15:30:00,327.6,327.67,327.32,327.4,9297.0,322.6362,322.7051,322.3604,322.4392,9297.0
2024-01-30 15:35:00,327.38,327.43,327.13,327.32,3771.0,322.4195,322.4688,322.1733,322.3604,3771.0
2024-01-30 15:40:00,327.3,327.47,327.28,327.28,5238.0,322.3407,322.5082,322.321,322.321,5238.0
2024-01-30 15:45:00,327.22,327.55,327.06,327.55,11769.0,322.2619,322.5869,322.1044,322.5869,11769.0
2024-01-30 15:50:00,327.73,327.84,327.37,327.4,17133.0,322.7642,322.8725,322.4097,322.4392,17133.0
2024-01-30 15:55:00,327.4,327.97,327.28,327.34,74477.0,322.4392,323.0006,322.321,322.3801,74477.0
2024-01-31 09:30:00,326.58,326.58,326.48,326.48,6358.0,321.6316,321.6316,321.5332,321.5332,6358.0
2024-01-31 09:35:00,326.59,326.59,324.93,324.93,394.0,321.6415,321.6415,320.0066,320.0066,394.0
2024-01-31 09:40:00,324.93,324.93,324.93,324.93,0.0,320.0066,320.0066,320.0066,320.0066,0.0
2024-01-31 09:45:00,325.58,325.64,325.56,325.64,400.0,320.6468,320.7059,320.6271,320.7059,400.0
2024-01-31 09:50:00,325.19,325.19,325.19,325.19,387.0,320.2627,320.2627,320.2627,320.2627,387.0
2024-01-31 09:55:00,325.2,325.2,323.72,323.72,658.0,320.2725,320.2725,318.815,318.815,658.0
2024-01-31 10:00:00,324.29,324.34,323.94,324.34,2047.0,319.3763,319.4256,319.0316,319.4256,2047.0
2024-01-31 10:05:00,324.41,324.45,324.41,324.45,300.0,319.4945,319.5339,319.4945,319.5339,300.0
2024-01-31 10:10:00,324.57,324.95,324.57,324.95,1224.0,319.6521,320.0263,319.6521,320.0263,1224.0
2024-01-31 10:15:00,324.85,325.15,324.59,324.63,1667.0,319.9279,320.2233,319.6718,319.7112,1667.0
2024-01-31 10:20:00,324.72,324.94,324.72,324.94,400.0,319.7998,320.0165,319.7998,320.0165,400.0
2024-01-31 10:25:00,324.88,325.01,324.53,324.59,932.0,319.9574,320.0854,319.6127,319.6718,932.0
2024-01-31 10:30:00,324.65,324.65,324.34,324.34,710.0,319.7309,319.7309,319.4256,319.4256,710.0
2024-01-31 10:35:00,324.02,324.09,323.8,324.04,801.0,319.1104,319.1794,318.8938,319.1301,801.0
2024-01-31 10:40:00,324.18,324.45,324.05,324.44,1127.0,319.268,319.5339,319.14,319.5241,1127.0
2024-01-31 10:45:00,324.34,324.38,324.14,324.14,903.0,319.4256,319.465,319.2286,319.2286,903.0
2024-01-31 10:50:00,324.3,324.63,324.3,324.63,1303.0,319.3862,319.7112,319.3862,319.7112,1303.0
2024-01-31 10:55:00,324.58,324.6,324.39,324.56,800.0,319.6619,319.6816,319.4748,319.6422,800.0
2024-01-31 11:00:00,324.45,324.54,324.45,324.54,200.0,319.5339,319.6225,319.5339,319.6225,200.0
2024-01-31 11:05:00,324.52,324.74,324.52,324.59,1737.0,319.6029,319.8195,319.6029,319.6718,1737.0
2024-01-31 11:10:00,324.66,324.9,324.44,324.45,1829.0,319.7407,319.9771,319.5241,319.5339,1829.0
2024-01-31 11:15:00,324.5,324.6,324.49,324.49,406.0,319.5832,319.6816,319.5733,319.5733,406.0
2024-01-31 11:20:00,324.37,324.37,324.34,324.35,200.0,319.4551,319.4551,319.4256,319.4354,200.0
2024-01-31 11:25:00,324.46,324.47,324.34,324.4,1453.0,319.5438,319.5536,319.4256,319.4847,1453.0
2024-01-31 11:30:00,324.12,324.12,323.78,323.79,1307.0,319.2089,319.2089,318.8741,318.8839,1307.0
2024-01-31 11:35:00,324.01,324.01,323.71,323.85,1043.0,319.1006,319.1006,318.8051,318.943,1043.0
2024-01-31 11:40:00,323.67,323.74,323.67,323.72,315.0,318.7657,318.8347,318.7657,318.815,315.0
2024-01-31 11:45:00,323.86,324.01,323.84,323.87,1176.0,318.9529,319.1006,318.9332,318.9627,1176.0
2024-01-31 11:50:00,324.1,324.1,323.65,323.66,500.0,319.1892,319.1892,318.746,318.7559,500.0
2024-01-31 11:55:00,323.84,323.84,323.66,323.67,687.0,318.9332,318.9332,318.7559,318.7657,687.0
2024-01-31 12:00:00,323.72,324.03,323.71,323.87,915.0,318.815,319.1203,318.8051,318.9627,915.0
2024-01-31 12:05:00,323.98,324.0,323.98,323.98,300.0,319.071,319.0907,319.071,319.071,300.0
2024-01-31 12:10:00,323.88,324.03,323.87,324.03,406.0,318.9725,319.1203,318.9627,319.1203,406.0
2024-01-31 12:15:00,323.92,323.93,323.75,323.77,700.0,319.0119,319.0218,318.8445,318.8642,700.0
2024-01-31 12:20:00,323.74,323.77,323.74,323.77,200.0,318.8347,318.8642,318.8347,318.8642,200.0
2024-01-31 12:25:00,323.83,324.0,323.61,323.9,7160.0,318.9233,319.0907,318.7066,318.9922,7160.0
2024-01-31 12:30:00,324.0,324.0,323.62,323.62,820.0,319.0907,319.0907,318.7165,318.7165,820.0
2024-01-31 12:35:00,323.61,323.61,323.45,323.45,424.0,318.7066,318.7066,318.5491,318.5491,424.0
2024-01-31 12:40:00,323.5,323.79,323.49,323.75,762.0,318.5983,318.8839,318.5885,318.8445,762.0
2024-01-31 12:45:00,323.74,323.74,323.39,323.49,2545.0,318.8347,318.8347,318.49,318.5885,2545.0
2024-01-31 12:50:00,323.37,323.41,323.22,323.33,3481.0,318.4703,318.5097,318.3226,318.4309,3481.0
2024-01-31 12:55:00,323.32,323.32,323.18,323.2,4508.0,318.421,318.421,318.2832,318.3029,4508.0
2024-01-31 13:00:00,323.6,323.79,323.6,323.66,603.0,318.6968,318.8839,318.6968,318.7559,603.0
2024-01-31 13:05:00,323.56,323.56,323.4,323.41,900.0,318.6574,318.6574,318.4998,318.5097,900.0
2024-01-31 13:10:00,323.3,323.4,323.26,323.27,502.0,318.4013,318.4998,318.3619,318.3718,502.0
2024-01-31 13:15:00,323.23,323.23,322.96,322.96,5182.0,318.3324,318.3324,318.0665,318.0665,5182.0
2024-01-31 13:20:00,323.03,323.03,322.87,322.97,3050.0,318.1354,318.1354,317.9779,318.0763,3050.0
2024-01-31 13:25:00,323.13,323.13,322.93,323.07,1228.0,318.2339,318.2339,318.0369,318.1748,1228.0
2024-01-31 13:30:00,323.1,323.19,322.95,322.95,1388.0,318.2044,318.293,318.0566,318.0566,1388.0
2024-01-31 13:35:00,323.13,323.13,322.87,323.02,958.0,318.2339,318.2339,317.9779,318.1256,958.0
2024-01-31 13:40:00,323.0,323.09,322.91,323.09,1746.0,318.1059,318.1945,318.0172,318.1945,1746.0
2024-01-31 13:45:00,323.1,323.14,322.96,323.0,3876.0,318.2044,318.2438,318.0665,318.1059,3876.0
2024-01-31 13:50:00,323.0,323.09,323.0,323.01,312.0,318.1059,318.1945,318.1059,318.1157,312.0
2024-01-31 13:55:00,323.01,323.01,322.94,322.98,300.0,318.1157,318.1157,318.0468,318.0862,300.0
2024-01-31 14:00:00,322.83,323.01,322.47,322.74,2134.0,317.9385,318.1157,317.5839,317.8498,2134.0
2024-01-31 14:05:00,322.58,322.9,322.35,322.52,3486.0,317.6922,318.0074,317.4657,317.6332,3486.0
2024-01-31 14:10:00,322.69,322.96,322.68,322.75,1422.0,317.8006,318.0665,317.7907,317.8597,1422.0
2024-01-31 14:15:00,322.81,322.81,322.72,322.72,200.0,317.9188,317.9188,317.8301,317.8301,200.0
2024-01-31 14:20:00,322.66,322.8,322.56,322.62,1123.0,317.771,317.9089,317.6726,317.7316,1123.0
2024-01-31 14:25:00,322.54,322.76,322.53,322.74,1621.0,317.6529,317.8695,317.643,317.8498,1621.0
2024-01-31 14:30:00,322.78,323.1,322.75,323.1,2144.0,317.8892,318.2044,317.8597,318.2044,2144.0
2024-01-31 14:35:00,323.0,323.15,322.45,323.0,9754.0,318.1059,318.2536,317.5642,318.1059,9754.0
2024-01-31 14:40:00,323.0,323.09,322.64,322.64,3981.0,318.1059,318.1945,317.7513,317.7513,3981.0
2024-01-31 14:45:00,322.59,322.75,322.13,322.2,2282.0,317.7021,317.8597,317.2491,317.318,2282.0
2024-01-31 14:50:00,322.19,322.2,321.39,321.43,4044.0,317.3082,317.318,316.5203,316.5597,4044.0
2024-01-31 14:55:00,321.48,321.5,321.19,321.19,3736.0,316.6089,316.6286,316.3233,316.3233,3736.0
2024-01-31 15:00:00,321.15,321.15,320.42,320.6,3385.0,316.2839,316.2839,315.565,315.7422,3385.0
2024-01-31 15:05:00,320.74,320.88,320.55,320.81,4943.0,315.8801,316.018,315.693,315.9491,4943.0
2024-01-31 15:10:00,320.87,321.15,320.7,320.8,5630.0,316.0082,316.2839,315.8407,315.9392,5630.0
2024-01-31 15:15:00,320.64,320.74,320.31,320.32,6042.0,315.7816,315.8801,315.4566,315.4665,6042.0
2024-01-31 15:20:00,320.36,320.52,320.22,320.41,3715.0,315.5059,315.6635,315.368,315.5551,3715.0
2024-01-31 15:25:00,320.41,320.41,320.1,320.27,5290.0,315.5551,315.5551,315.2498,315.4172,5290.0
2024-01-31 15:30:00,320.3,320.33,319.74,319.93,6849.0,315.4468,315.4763,314.8953,315.0824,6849.0
2024-01-31 15:35:00,320.0,320.08,319.9,320.02,3422.0,315.1513,315.2301,315.0529,315.171,3422.0
2024-01-31 15:40:00,319.92,320.16,319.91,320.09,24044.0,315.0726,315.3089,315.0627,315.24,24044.0
2024-01-31 15:45:00,320.11,320.36,320.0,320.16,14956.0,315.2597,315.5059,315.1513,315.3089,14956.0
2024-01-31 15:50:00,320.1,320.1,319.54,319.84,19394.0,315.2498,315.2498,314.6983,314.9938,19394.0
2024-01-31 15:55:00,319.86,320.24,319.49,319.5,85034.0,315.0135,315.3877,314.6491,314.6589,85034.0
2024-02-01 09:30:00,319.5,320.91,319.22,320.64,7607.0,314.6589,316.0476,314.3832,315.7816,7607.0
2024-02-01 09:35:00,318.8,319.27,318.8,319.21,665.0,313.9695,314.4324,313.9695,314.3733,665.0
2024-02-01 09:40:00,319.61,320.26,319.61,320.26,435.0,314.7672,315.4074,314.7672,315.4074,435.0
2024-02-01 09:45:00,320.19,320.65,320.19,320.65,200.0,315.3385,315.7915,315.3385,315.7915,200.0
2024-02-01 09:50:00,320.69,320.77,320.68,320.77,200.0,315.8309,315.9097,315.821,315.9097,200.0
2024-02-01 09:55:00,320.47,320.5,319.45,319.88,4965.0,315.6142,315.6438,314.6097,315.0332,4965.0
2024-02-01 10:00:00,319.67,322.0,319.64,321.21,3695.0,314.8263,317.121,314.7968,316.343,3695.0
2024-02-01 10:05:00,321.38,322.2,320.71,322.2,5434.0,316.5104,317.318,315.8506,317.318,5434.0
2024-02-01 10:10:00,321.66,322.19,321.24,321.49,2328.0,316.7862,317.3082,316.3726,316.6188,2328.0
2024-02-01 10:15:00,321.9,321.91,321.65,321.78,600.0,317.0226,317.0324,316.7763,316.9044,600.0
2024-02-01 10:20:00,321.73,321.8,321.37,321.7,1800.0,316.8551,316.9241,316.5006,316.8256,1800.0
2024-02-01 10:25:00,321.68,322.0,321.68,322.0,400.0,316.8059,317.121,316.8059,317.121,400.0
2024-02-01 10:30:00,322.81,323.73,322.81,323.53,1815.0,317.9188,318.8248,317.9188,318.6279,1815.0
2024-02-01 10:35:00,323.73,323.76,323.08,323.08,1100.0,318.8248,318.8544,318.1847,318.1847,1100.0
2024-02-01 10:40:00,323.1,323.97,323.0,323.56,1478.0,318.2044,319.0612,318.1059,318.6574,1478.0
2024-02-01 10:45:00,323.55,323.55,323.23,323.23,418.0,318.6476,318.6476,318.3324,318.3324,418.0
2024-02-01 10:50:00,323.25,323.36,323.01,323.31,912.0,318.3521,318.4604,318.1157,318.4112,912.0
2024-02-01 10:55:00,323.33,323.76,323.01,323.01,1800.0,318.4309,318.8544,318.1157,318.1157,1800.0
2024-02-01 11:00:00,323.05,323.27,323.05,323.27,300.0,318.1551,318.3718,318.1551,318.3718,300.0
2024-02-01 11:05:00,323.27,323.45,323.18,323.39,800.0,318.3718,318.5491,318.2832,318.49,800.0
2024-02-01 11:10:00,323.53,323.53,323.11,323.11,502.0,318.6279,318.6279,318.2142,318.2142,502.0
2024-02-01 11:15:00,323.01,323.21,322.76,322.84,1856.0,318.1157,318.3127,317.8695,317.9483,1856.0
2024-02-01 11:20:00,322.89,323.11,322.89,322.91,457.0,317.9976,318.2142,317.9976,318.0172,457.0
2024-02-01 11:25:00,322.87,322.87,322.77,322.77,300.0,317.9779,317.9779,317.8794,317.8794,300.0
2024-02-01 11:30:00,323.14,323.16,323.04,323.04,400.0,318.2438,318.2635,318.1453,318.1453,400.0
2024-02-01 11:35:00,323.18,323.18,323.18,323.18,150.0,318.2832,318.2832,318.2832,318.2832,150.0
2024-02-01 11:40:00,323.38,323.72,323.34,323.6,724.0,318.4801,318.815,318.4407,318.6968,724.0
2024-02-01 11:45:00,323.66,323.93,323.53,323.53,3269.0,318.7559,319.0218,318.6279,318.6279,3269.0
2024-02-01 11:50:00,323.97,324.16,323.96,324.07,771.0,319.0612,319.2483,319.0513,319.1597,771.0
2024-02-01 11:55:00,323.91,323.96,323.72,323.96,922.0,319.0021,319.0513,318.815,319.0513,922.0
2024-02-01 12:00:00,323.96,323.96,323.96,323.96,0.0,319.0513,319.0513,319.0513,319.0513,0.0
2024-02-01 12:05:00,323.97,324.71,323.97,324.19,1490.0,319.0612,319.79,319.0612,319.2779,1490.0
2024-02-01 12:10:00,324.38,324.38,323.9,324.19,1374.0,319.465,319.465,318.9922,319.2779,1374.0
2024-02-01 12:15:00,324.13,324.13,323.09,323.09,1600.0,319.2188,319.2188,318.1945,318.1945,1600.0
2024-02-01 12:20:00,323.38,323.62,323.37,323.56,300.0,318.4801,318.7165,318.4703,318.6574,300.0
2024-02-01 12:25:00,323.79,323.79,323.57,323.57,996.0,318.8839,318.8839,318.6672,318.6672,996.0
2024-02-01 12:30:00,323.51,323.68,323.5,323.58,403.0,318.6082,318.7756,318.5983,318.6771,403.0
2024-02-01 12:35:00,323.87,324.03,323.87,324.03,400.0,318.9627,319.1203,318.9627,319.1203,400.0
2024-02-01 12:40:00,323.99,324.21,323.78,323.99,2001.0,319.0809,319.2975,318.8741,319.0809,2001.0
2024-02-01 12:45:00,323.97,324.2,323.97,324.2,200.0,319.0612,319.2877,319.0612,319.2877,200.0
2024-02-01 12:50:00,324.55,324.55,324.01,324.18,900.0,319.6324,319.6324,319.1006,319.268,900.0
2024-02-01 12:55:00,324.14,324.14,323.57,323.59,700.0,319.2286,319.2286,318.6672,318.6869,700.0
2024-02-01 13:00:00,323.85,324.49,323.85,324.14,1000.0,318.943,319.5733,318.943,319.2286,1000.0
2024-02-01 13:05:00,324.09,324.09,323.97,323.97,600.0,319.1794,319.1794,319.0612,319.0612,600.0
2024-02-01 13:10:00,323.97,323.97,323.97,323.97,0.0,319.0612,319.0612,319.0612,319.0612,0.0
2024-02-01 13:15:00,323.97,324.03,323.54,323.55,813.0,319.0612,319.1203,318.6377,318.6476,813.0
2024-02-01 13:20:00,323.55,323.55,323.54,323.55,100.0,318.6476,318.6476,318.6377,318.6476,100.0
2024-02-01 13:25:00,323.66,323.8,323.55,323.8,373.0,318.7559,318.8938,318.6476,318.8938,373.0
2024-02-01 13:30:00,323.88,323.98,323.78,323.89,745.0,318.9725,319.071,318.8741,318.9824,745.0
2024-02-01 13:35:00,323.89,323.89,323.22,323.3,1319.0,318.9824,318.9824,318.3226,318.4013,1319.0
2024-02-01 13:40:00,323.69,323.7,323.5,323.5,366.0,318.7854,318.7953,318.5983,318.5983,366.0
2024-02-01 13:45:00,323.83,323.86,323.58,323.59,300.0,318.9233,318.9529,318.6771,318.6869,300.0
2024-02-01 13:50:00,323.67,323.77,323.67,323.77,200.0,318.7657,318.8642,318.7657,318.8642,200.0
2024-02-01 13:55:00,323.74,323.74,323.73,323.73,200.0,318.8347,318.8347,318.8248,318.8248,200.0
2024-02-01 14:00:00,323.73,323.91,323.73,323.9,1216.0,318.8248,319.0021,318.8248,318.9922,1216.0
2024-02-01 14:05:00,324.04,324.12,324.01,324.09,1290.0,319.1301,319.2089,319.1006,319.1794,1290.0
2024-02-01 14:10:00,324.12,324.21,324.03,324.1,2416.0,319.2089,319.2975,319.1203,319.1892,2416.0
2024-02-01 14:15:00,324.1,324.19,324.04,324.04,500.0,319.1892,319.2779,319.1301,319.1301,500.0
2024-02-01 14:20:00,324.1,324.1,323.75,323.75,622.0,319.1892,319.1892,318.8445,318.8445,622.0
2024-02-01 14:25:00,323.93,323.93,323.93,323.93,100.0,319.0218,319.0218,319.0218,319.0218,100.0
2024-02-01 14:30:00,324.47,324.48,324.11,324.16,661.0,319.5536,319.5635,319.1991,319.2483,661.0
2024-02-01 14:35:00,324.18,324.2,324.0,324.0,1038.0,319.268,319.2877,319.0907,319.0907,1038.0
2024-02-01 14:40:00,323.99,323.99,323.91,323.91,200.0,319.0809,319.0809,319.0021,319.0021,200.0
2024-02-01 14:45:00,324.28,324.28,324.09,324.09,400.0,319.3665,319.3665,319.1794,319.1794,400.0
2024-02-01 14:50:00,324.1,324.24,324.1,324.16,800.0,319.1892,319.3271,319.1892,319.2483,800.0
2024-02-01 14:55:00,324.28,324.28,324.02,324.16,1100.0,319.3665,319.3665,319.1104,319.2483,1100.0
2024-02-01 15:00:00,324.13,324.3,323.97,324.3,800.0,319.2188,319.3862,319.0612,319.3862,800.0
2024-02-01 15:05:00,324.12,324.26,324.06,324.11,2294.0,319.2089,319.3468,319.1498,319.1991,2294.0
2024-02-01 15:10:00,324.19,324.19,323.58,323.58,1452.0,319.2779,319.2779,318.6771,318.6771,1452.0
2024-02-01 15:15:00,323.67,324.27,323.66,324.27,1684.0,318.7657,319.3566,318.7559,319.3566,1684.0
2024-02-01 15:20:00,324.05,324.23,323.98,324.17,1051.0,319.14,319.3172,319.071,319.2582,1051.0
2024-02-01 15:25:00,324.24,324.26,323.95,324.02,4472.0,319.3271,319.3468,319.0415,319.1104,4472.0
2024-02-01 15:30:00,323.97,324.3,323.96,324.09,5823.0,319.0612,319.3862,319.0513,319.1794,5823.0
2024-02-01 15:35:00,324.21,324.37,324.09,324.27,2243.0,319.2975,319.4551,319.1794,319.3566,2243.0
2024-02-01 15:40:00,324.32,324.5,323.98,323.99,3778.0,319.4059,319.5832,319.071,319.0809,3778.0
2024-02-01 15:45:00,324.15,324.66,324.1,324.51,3226.0,319.2385,319.7407,319.1892,319.593,3226.0
2024-02-01 15:50:00,324.45,324.45,324.01,324.27,9391.0,319.5339,319.5339,319.1006,319.3566,9391.0
2024-02-01 15:55:00,324.26,325.21,324.25,325.15,24998.0,319.3468,320.2824,319.3369,320.2233,24998.0
2024-02-02 09:30:00,324.72,326.95,324.72,326.8,9104.0,319.7998,321.996,319.7998,321.8483,9104.0
2024-02-02 09:35:00,326.8,326.8,326.8,326.8,0.0,321.8483,321.8483,321.8483,321.8483,0.0
2024-02-02 09:40:00,326.14,326.98,326.14,326.98,410.0,321.1983,322.0256,321.1983,322.0256,410.0
2024-02-02 09:45:00,327.0,327.08,326.27,327.07,2895.0,322.0453,322.1241,321.3263,322.1142,2895.0
2024-02-02 09:50:00,327.35,328.17,327.24,327.45,3102.0,322.39,323.1975,322.2816,322.4885,3102.0
2024-02-02 09:55:00,327.32,327.92,325.79,325.79,2599.0,322.3604,322.9513,320.8536,320.8536,2599.0
2024-02-02 10:00:00,327.68,327.78,326.83,327.78,1197.0,322.715,322.8135,321.8779,322.8135,1197.0
2024-02-02 10:05:00,326.9,327.25,326.01,326.02,1921.0,321.9468,322.2915,321.0703,321.0801,1921.0
2024-02-02 10:10:00,326.73,327.07,326.73,327.07,700.0,321.7794,322.1142,321.7794,322.1142,700.0
2024-02-02 10:15:00,327.09,327.33,326.72,326.72,3812.0,322.1339,322.3703,321.7695,321.7695,3812.0
2024-02-02 10:20:00,326.74,327.32,326.73,327.04,1842.0,321.7892,322.3604,321.7794,322.0847,1842.0
2024-02-02 10:25:00,326.82,326.87,325.89,326.18,1852.0,321.868,321.9172,320.9521,321.2377,1852.0
2024-02-02 10:30:00,326.14,326.14,325.75,325.75,200.0,321.1983,321.1983,320.8142,320.8142,200.0
2024-02-02 10:35:00,325.98,326.11,325.53,325.76,531.0,321.0407,321.1688,320.5975,320.8241,531.0
2024-02-02 10:40:00,325.84,326.08,325.75,325.98,693.0,320.9029,321.1392,320.8142,321.0407,693.0
2024-02-02 10:45:00,326.13,326.52,326.13,326.52,1176.0,321.1885,321.5725,321.1885,321.5725,1176.0
2024-02-02 10:50:00,326.81,327.36,326.81,326.95,1978.0,321.8582,322.3998,321.8582,321.996,1978.0
2024-02-02 10:55:00,327.21,327.46,327.21,327.46,600.0,322.2521,322.4983,322.2521,322.4983,600.0
2024-02-02 11:00:00,327.36,327.53,327.04,327.44,2413.0,322.3998,322.5672,322.0847,322.4786,2413.0
2024-02-02 11:05:00,327.36,327.37,326.8,326.85,3503.0,322.3998,322.4097,321.8483,321.8975,3503.0
2024-02-02 11:10:00,327.02,327.16,326.87,326.87,1317.0,322.065,322.2029,321.9172,321.9172,1317.0
2024-02-02 11:15:00,326.8,326.95,326.49,326.49,1969.0,321.8483,321.996,321.543,321.543,1969.0
2024-02-02 11:20:00,326.41,326.81,326.23,326.63,2411.0,321.4642,321.8582,321.2869,321.6809,2411.0
2024-02-02 11:25:00,326.81,327.37,326.81,327.37,426.0,321.8582,322.4097,321.8582,322.4097,426.0
2024-02-02 11:30:00,327.67,327.67,327.66,327.67,100.0,322.7051,322.7051,322.6953,322.7051,100.0
2024-02-02 11:35:00,327.48,327.95,327.48,327.93,1316.0,322.518,322.9809,322.518,322.9612,1316.0
2024-02-02 11:40:00,327.68,327.95,327.68,327.95,403.0,322.715,322.9809,322.715,322.9809,403.0
2024-02-02 11:45:00,327.96,328.54,327.95,328.54,3558.0,322.9907,323.5619,322.9809,323.5619,3558.0
2024-02-02 11:50:00,328.47,328.47,328.1,328.22,7922.0,323.493,323.493,323.1286,323.2468,7922.0
2024-02-02 11:55:00,328.22,328.25,327.6,327.61,4890.0,323.2468,323.2763,322.6362,322.646,4890.0
2024-02-02 12:00:00,327.89,327.89,327.51,327.54,3015.0,322.9218,322.9218,322.5475,322.5771,3015.0
2024-02-02 12:05:00,327.4,327.61,327.39,327.57,450.0,322.4392,322.646,322.4294,322.6066,450.0
2024-02-02 12:10:00,327.66,327.67,327.66,327.67,200.0,322.6953,322.7051,322.6953,322.7051,200.0
2024-02-02 12:15:00,327.22,327.44,326.91,327.31,1635.0,322.2619,322.4786,321.9566,322.3506,1635.0
2024-02-02 12:20:00,327.18,327.19,326.87,327.0,950.0,322.2225,322.2324,321.9172,322.0453,950.0
2024-02-02 12:25:00,326.98,327.18,326.98,327.03,829.0,322.0256,322.2225,322.0256,322.0748,829.0
2024-02-02 12:30:00,326.99,327.15,326.77,326.77,300.0,322.0354,322.193,321.8188,321.8188,300.0
2024-02-02 12:35:00,327.06,327.07,326.85,327.03,1299.0,322.1044,322.1142,321.8975,322.0748,1299.0
2024-02-02 12:40:00,326.85,327.08,325.6,325.6,3155.0,321.8975,322.1241,320.6665,320.6665,3155.0
2024-02-02 12:45:00,325.41,326.52,325.36,326.52,2662.0,320.4794,321.5725,320.4301,321.5725,2662.0
2024-02-02 12:50:00,326.07,326.07,325.89,325.96,500.0,321.1294,321.1294,320.9521,321.021,500.0
2024-02-02 12:55:00,325.91,326.39,325.9,326.25,1694.0,320.9718,321.4445,320.9619,321.3066,1694.0
2024-02-02 13:00:00,326.42,326.69,326.42,326.66,1682.0,321.4741,321.74,321.4741,321.7104,1682.0
2024-02-02 13:05:00,326.67,326.67,326.22,326.25,709.0,321.7203,321.7203,321.2771,321.3066,709.0
2024-02-02 13:10:00,326.43,326.43,326.1,326.17,700.0,321.4839,321.4839,321.1589,321.2279,700.0
2024-02-02 13:15:00,326.22,326.96,326.22,326.53,2505.0,321.2771,322.0059,321.2771,321.5824,2505.0
2024-02-02 13:20:00,326.86,326.88,326.86,326.88,1207.0,321.9074,321.9271,321.9074,321.9271,1207.0
2024-02-02 13:25:00,327.15,327.27,326.92,327.27,1200.0,322.193,322.3112,321.9665,322.3112,1200.0
2024-02-02 13:30:00,327.12,327.43,327.12,327.35,3067.0,322.1635,322.4688,322.1635,322.39,3067.0
2024-02-02 13:35:00,327.31,327.31,326.93,327.27,1010.0,322.3506,322.3506,321.9763,322.3112,1010.0
2024-02-02 13:40:00,327.57,327.96,327.57,327.96,400.0,322.6066,322.9907,322.6066,322.9907,400.0
2024-02-02 13:45:00,327.95,327.95,327.48,327.77,1451.0,322.9809,322.9809,322.518,322.8036,1451.0
2024-02-02 13:50:00,327.46,327.52,327.24,327.47,500.0,322.4983,322.5574,322.2816,322.5082,500.0
2024-02-02 13:55:00,327.63,327.68,327.49,327.53,945.0,322.6657,322.715,322.5279,322.5672,945.0
2024-02-02 14:00:00,327.55,327.89,327.54,327.77,700.0,322.5869,322.9218,322.5771,322.8036,700.0
2024-02-02 14:05:00,327.85,327.85,327.58,327.66,700.0,322.8824,322.8824,322.6165,322.6953,700.0
2024-02-02 14:10:00,327.84,327.84,327.54,327.54,700.0,322.8725,322.8725,322.5771,322.5771,700.0
2024-02-02 14:15:00,327.71,327.85,327.27,327.29,2091.0,322.7445,322.8824,322.3112,322.3309,2091.0
2024-02-02 14:20:00,327.29,327.71,327.29,327.71,2245.0,322.3309,322.7445,322.3309,322.7445,2245.0
2024-02-02 14:25:00,327.58,327.58,327.31,327.31,917.0,322.6165,322.6165,322.3506,322.3506,917.0
2024-02-02 14:30:00,327.24,328.07,327.24,327.81,919.0,322.2816,323.0991,322.2816,322.843,919.0
2024-02-02 14:35:00,328.15,328.22,327.93,328.02,788.0,323.1779,323.2468,322.9612,323.0498,788.0
2024-02-02 14:40:00,328.21,328.37,327.99,328.33,1543.0,323.2369,323.3945,323.0203,323.3551,1543.0
2024-02-02 14:45:00,328.31,328.31,328.16,328.16,4303.0,323.3354,323.3354,323.1877,323.1877,4303.0
2024-02-02 14:50:00,328.01,328.18,328.01,328.07,400.0,323.04,323.2074,323.04,323.0991,400.0
2024-02-02 14:55:00,328.11,329.99,328.1,328.67,8961.0,323.1385,324.99,323.1286,323.69,8961.0
2024-02-02 15:00:00,328.65,328.8,328.61,328.65,1300.0,323.6703,323.818,323.6309,323.6703,1300.0
2024-02-02 15:05:00,328.84,328.87,328.61,328.66,1903.0,323.8574,323.8869,323.6309,323.6801,1903.0
2024-02-02 15:10:00,328.78,329.2,328.72,328.72,2524.0,323.7983,324.2119,323.7392,323.7392,2524.0
2024-02-02 15:15:00,328.75,328.98,328.62,328.98,1200.0,323.7688,323.9953,323.6407,323.9953,1200.0
2024-02-02 15:20:00,328.98,329.11,328.66,328.78,2037.0,323.9953,324.1233,323.6801,323.7983,2037.0
2024-02-02 15:25:00,328.7,329.35,328.7,329.35,1819.0,323.7195,324.3597,323.7195,324.3597,1819.0
2024-02-02 15:30:00,329.36,329.49,328.97,328.97,4970.0,324.3695,324.4975,323.9854,323.9854,4970.0
2024-02-02 15:35:00,328.67,329.01,328.67,328.74,3100.0,323.69,324.0248,323.69,323.7589,3100.0
2024-02-02 15:40:00,328.66,328.68,328.0,328.27,4424.0,323.6801,323.6998,323.0301,323.296,4424.0
2024-02-02 15:45:00,328.2,328.38,328.03,328.38,4624.0,323.2271,323.4044,323.0597,323.4044,4624.0
2024-02-02 15:50:00,328.41,328.78,328.29,328.52,7712.0,323.4339,323.7983,323.3157,323.5422,7712.0
2024-02-02 15:55:00,328.69,328.69,327.57,327.62,34164.0,323.7097,323.7097,322.6066,322.6559,34164.0
2024-02-05 09:30:00,326.6,326.61,326.43,326.61,5649.0,321.6513,321.6612,321.4839,321.6612,5649.0
2024-02-05 09:35:00,326.03,326.19,325.03,325.4,2339.0,321.09,321.2475,320.1051,320.4695,2339.0
2024-02-05 09:40:00,324.78,325.43,324.78,325.43,1178.0,319.8589,320.4991,319.8589,320.4991,1178.0
2024-02-05 09:45:00,325.63,325.63,325.35,325.36,1010.0,320.696,320.696,320.4203,320.4301,1010.0
2024-02-05 09:50:00,325.58,326.18,325.46,325.46,406.0,320.6468,321.2377,320.5286,320.5286,406.0
2024-02-05 09:55:00,325.21,326.07,324.86,326.07,700.0,320.2824,321.1294,319.9377,321.1294,700.0
2024-02-05 10:00:00,326.16,326.16,324.2,324.29,2970.0,321.218,321.218,319.2877,319.3763,2970.0
2024-02-05 10:05:00,324.23,324.9,324.23,324.68,2438.0,319.3172,319.9771,319.3172,319.7604,2438.0
2024-02-05 10:10:00,324.5,324.87,324.2,324.21,1334.0,319.5832,319.9475,319.2877,319.2975,1334.0
2024-02-05 10:15:00,324.49,324.81,324.08,324.08,2054.0,319.5733,319.8885,319.1695,319.1695,2054.0
2024-02-05 10:20:00,324.35,324.35,324.35,324.35,100.0,319.4354,319.4354,319.4354,319.4354,100.0
2024-02-05 10:25:00,324.21,324.59,324.21,324.49,739.0,319.2975,319.6718,319.2975,319.5733,739.0
2024-02-05 10:30:00,324.67,324.67,324.22,324.49,901.0,319.7506,319.7506,319.3074,319.5733,901.0
2024-02-05 10:35:00,324.58,325.12,324.47,325.12,930.0,319.6619,320.1938,319.5536,320.1938,930.0
2024-02-05 10:40:00,325.34,325.34,324.36,324.37,1043.0,320.4104,320.4104,319.4453,319.4551,1043.0
2024-02-05 10:45:00,324.76,324.82,324.76,324.78,350.0,319.8392,319.8983,319.8392,319.8589,350.0
2024-02-05 10:50:00,324.99,325.04,324.48,324.59,1221.0,320.0657,320.115,319.5635,319.6718,1221.0
2024-02-05 10:55:00,324.17,324.17,324.16,324.17,300.0,319.2582,319.2582,319.2483,319.2582,300.0
2024-02-05 11:00:00,323.97,324.24,323.84,324.24,1383.0,319.0612,319.3271,318.9332,319.3271,1383.0
2024-02-05 11:05:00,324.37,324.37,324.25,324.26,504.0,319.4551,319.4551,319.3369,319.3468,504.0
2024-02-05 11:10:00,324.3,324.3,324.08,324.13,654.0,319.3862,319.3862,319.1695,319.2188,654.0
2024-02-05 11:15:00,324.1,324.57,324.1,324.3,2135.0,319.1892,319.6521,319.1892,319.3862,2135.0
2024-02-05 11:20:00,324.15,324.15,323.93,324.07,1100.0,319.2385,319.2385,319.0218,319.1597,1100.0
2024-02-05 11:25:00,324.21,324.49,324.16,324.49,700.0,319.2975,319.5733,319.2483,319.5733,700.0
2024-02-05 11:30:00,324.63,324.77,324.48,324.77,1204.0,319.7112,319.8491,319.5635,319.8491,1204.0
2024-02-05 11:35:00,324.66,324.76,324.65,324.74,556.0,319.7407,319.8392,319.7309,319.8195,556.0
2024-02-05 11:40:00,324.63,324.81,324.55,324.81,1816.0,319.7112,319.8885,319.6324,319.8885,1816.0
2024-02-05 11:45:00,324.81,324.81,324.54,324.54,9951.0,319.8885,319.8885,319.6225,319.6225,9951.0
2024-02-05 11:50:00,324.77,324.77,324.47,324.69,400.0,319.8491,319.8491,319.5536,319.7703,400.0
2024-02-05 11:55:00,324.43,324.43,324.26,324.26,2045.0,319.5142,319.5142,319.3468,319.3468,2045.0
2024-02-05 12:00:00,324.19,324.31,324.12,324.15,8838.0,319.2779,319.396,319.2089,319.2385,8838.0
2024-02-05 12:05:00,324.19,324.2,323.95,323.95,400.0,319.2779,319.2877,319.0415,319.0415,400.0
2024-02-05 12:10:00,323.98,323.98,323.77,323.78,710.0,319.071,319.071,318.8642,318.8741,710.0
2024-02-05 12:15:00,323.77,324.16,323.63,324.16,3282.0,318.8642,319.2483,318.7263,319.2483,3282.0
2024-02-05 12:20:00,324.27,324.27,323.96,324.11,980.0,319.3566,319.3566,319.0513,319.1991,980.0
2024-02-05 12:25:00,323.97,324.2,323.92,324.11,1373.0,319.0612,319.2877,319.0119,319.1991,1373.0
2024-02-05 12:30:00,324.34,324.45,324.28,324.38,702.0,319.4256,319.5339,319.3665,319.465,702.0
2024-02-05 12:35:00,324.35,324.46,324.32,324.33,761.0,319.4354,319.5438,319.4059,319.4157,761.0
2024-02-05 12:40:00,324.41,324.41,324.32,324.32,500.0,319.4945,319.4945,319.4059,319.4059,500.0
2024-02-05 12:45:00,324.27,324.27,324.27,324.27,100.0,319.3566,319.3566,319.3566,319.3566,100.0
2024-02-05 12:50:00,324.32,324.62,324.25,324.62,1100.0,319.4059,319.7013,319.3369,319.7013,1100.0
2024-02-05 12:55:00,324.47,324.47,324.14,324.18,1034.0,319.5536,319.5536,319.2286,319.268,1034.0
2024-02-05 13:00:00,324.12,324.12,323.92,324.01,1629.0,319.2089,319.2089,319.0119,319.1006,1629.0
2024-02-05 13:05:00,324.23,324.24,324.04,324.24,400.0,319.3172,319.3271,319.1301,319.3271,400.0
2024-02-05 13:10:00,324.31,324.32,324.16,324.25,400.0,319.396,319.4059,319.2483,319.3369,400.0
2024-02-05 13:15:00,324.36,324.54,324.36,324.52,932.0,319.4453,319.6225,319.4453,319.6029,932.0
2024-02-05 13:20:00,324.52,324.7,324.52,324.67,1100.0,319.6029,319.7801,319.6029,319.7506,1100.0
2024-02-05 13:25:00,324.79,324.89,324.44,324.52,1950.0,319.8688,319.9672,319.5241,319.6029,1950.0
2024-02-05 13:30:00,324.43,324.43,324.32,324.39,520.0,319.5142,319.5142,319.4059,319.4748,520.0
2024-02-05 13:35:00,324.61,324.69,324.38,324.53,800.0,319.6915,319.7703,319.465,319.6127,800.0
2024-02-05 13:40:00,324.38,324.39,324.08,324.23,1727.0,319.465,319.4748,319.1695,319.3172,1727.0
2024-02-05 13:45:00,324.34,324.43,324.14,324.14,1107.0,319.4256,319.5142,319.2286,319.2286,1107.0
2024-02-05 13:50:00,324.13,324.61,324.08,324.61,2002.0,319.2188,319.6915,319.1695,319.6915,2002.0
2024-02-05 13:55:00,324.59,324.72,324.58,324.72,200.0,319.6718,319.7998,319.6619,319.7998,200.0
2024-02-05 14:00:00,324.64,324.64,324.44,324.46,800.0,319.721,319.721,319.5241,319.5438,800.0
2024-02-05 14:05:00,324.47,324.65,324.27,324.55,1709.0,319.5536,319.7309,319.3566,319.6324,1709.0
2024-02-05 14:10:00,324.48,324.59,324.26,324.58,514.0,319.5635,319.6718,319.3468,319.6619,514.0
2024-02-05 14:15:00,324.37,324.72,324.3,324.49,1181.0,319.4551,319.7998,319.3862,319.5733,1181.0
2024-02-05 14:20:00,324.59,324.76,324.59,324.73,1223.0,319.6718,319.8392,319.6718,319.8097,1223.0
2024-02-05 14:25:00,324.75,325.05,324.75,324.99,2990.0,319.8294,320.1248,319.8294,320.0657,2990.0
2024-02-05 14:30:00,324.98,325.43,324.98,325.37,1140.0,320.0559,320.4991,320.0559,320.44,1140.0
2024-02-05 14:35:00,325.36,325.58,325.35,325.41,1308.0,320.4301,320.6468,320.4203,320.4794,1308.0
2024-02-05 14:40:00,325.54,325.54,325.0,325.0,2286.0,320.6074,320.6074,320.0756,320.0756,2286.0
2024-02-05 14:45:00,325.05,325.34,325.0,325.17,800.0,320.1248,320.4104,320.0756,320.243,800.0
2024-02-05 14:50:00,325.14,325.36,325.14,325.15,457.0,320.2135,320.4301,320.2135,320.2233,457.0
2024-02-05 14:55:00,324.96,324.96,324.72,324.78,1811.0,320.0362,320.0362,319.7998,319.8589,1811.0
2024-02-05 15:00:00,324.72,324.72,324.65,324.65,300.0,319.7998,319.7998,319.7309,319.7309,300.0
2024-02-05 15:05:00,324.66,324.82,324.48,324.64,3613.0,319.7407,319.8983,319.5635,319.721,3613.0
2024-02-05 15:10:00,324.55,324.66,324.25,324.25,2053.0,319.6324,319.7407,319.3369,319.3369,2053.0
2024-02-05 15:15:00,324.2,324.87,324.03,324.66,4495.0,319.2877,319.9475,319.1203,319.7407,4495.0
2024-02-05 15:20:00,324.89,325.45,324.8,325.09,7635.0,319.9672,320.5188,319.8786,320.1642,7635.0
2024-02-05 15:25:00,324.93,325.64,324.92,325.48,12853.0,320.0066,320.7059,319.9968,320.5483,12853.0
2024-02-05 15:30:00,325.52,325.52,325.38,325.49,1000.0,320.5877,320.5877,320.4498,320.5582,1000.0
2024-02-05 15:35:00,325.38,325.52,324.88,324.88,3351.0,320.4498,320.5877,319.9574,319.9574,3351.0
2024-02-05 15:40:00,325.05,325.33,324.97,324.98,3035.0,320.1248,320.4006,320.046,320.0559,3035.0
2024-02-05 15:45:00,325.02,325.42,324.92,325.42,4190.0,320.0953,320.4892,319.9968,320.4892,4190.0
2024-02-05 15:50:00,325.4,325.46,324.78,324.86,7165.0,320.4695,320.5286,319.8589,319.9377,7165.0
2024-02-05 15:55:00,324.81,325.34,324.77,325.13,33962.0,319.8885,320.4104,319.8491,320.2036,33962.0
2024-02-06 09:30:00,324.91,325.51,324.13,325.51,6382.0,319.9869,320.5779,319.2188,320.5779,6382.0
2024-02-06 09:35:00,324.15,325.49,324.05,324.98,1745.0,319.2385,320.5582,319.14,320.0559,1745.0
2024-02-06 09:40:00,324.18,324.99,323.12,323.12,2285.0,319.268,320.0657,318.2241,318.2241,2285.0
2024-02-06 09:45:00,323.8,323.96,322.74,322.8,1995.0,318.8938,319.0513,317.8498,317.9089,1995.0
2024-02-06 09:50:00,322.32,322.66,321.84,322.35,1180.0,317.4362,317.771,316.9635,317.4657,1180.0
2024-02-06 09:55:00,321.85,322.85,321.55,321.55,2518.0,316.9733,317.9582,316.6779,316.6779,2518.0
2024-02-06 10:00:00,321.77,323.6,321.69,323.6,7450.0,316.8945,318.6968,316.8157,318.6968,7450.0
2024-02-06 10:05:00,323.62,323.62,322.29,322.3,5271.0,318.7165,318.7165,317.4066,317.4165,5271.0
2024-02-06 10:10:00,322.7,323.25,321.69,321.74,9983.0,317.8104,318.3521,316.8157,316.865,9983.0
2024-02-06 10:15:00,322.08,322.14,321.46,321.62,6660.0,317.1998,317.2589,316.5892,316.7468,6660.0
2024-02-06 10:20:00,321.97,324.02,321.96,323.91,4223.0,317.0915,319.1104,317.0816,319.0021,4223.0
2024-02-06 10:25:00,324.13,324.52,323.75,323.75,6893.0,319.2188,319.6029,318.8445,318.8445,6893.0
2024-02-06 10:30:00,324.45,325.14,324.45,324.7,1707.0,319.5339,320.2135,319.5339,319.7801,1707.0
2024-02-06 10:35:00,324.93,325.91,324.92,325.22,2481.0,320.0066,320.9718,319.9968,320.2922,2481.0
2024-02-06 10:40:00,325.22,325.32,324.98,324.99,1493.0,320.2922,320.3907,320.0559,320.0657,1493.0
2024-02-06 10:45:00,325.49,326.23,325.22,325.22,1851.0,320.5582,321.2869,320.2922,320.2922,1851.0
2024-02-06 10:50:00,325.23,325.85,325.06,325.77,2564.0,320.3021,320.9127,320.1347,320.8339,2564.0
2024-02-06 10:55:00,326.05,326.64,326.05,326.28,2154.0,321.1097,321.6907,321.1097,321.3362,2154.0
2024-02-06 11:00:00,326.54,326.89,326.1,326.89,4162.0,321.5922,321.9369,321.1589,321.9369,4162.0
2024-02-06 11:05:00,326.67,326.96,326.66,326.71,1369.0,321.7203,322.0059,321.7104,321.7597,1369.0
2024-02-06 11:10:00,326.73,326.84,326.05,326.06,1436.0,321.7794,321.8877,321.1097,321.1195,1436.0
2024-02-06 11:15:00,326.14,326.24,325.71,325.88,2362.0,321.1983,321.2968,320.7748,320.9422,2362.0
2024-02-06 11:20:00,326.04,326.38,325.83,325.83,1291.0,321.0998,321.4347,320.893,320.893,1291.0
2024-02-06 11:25:00,325.9,325.9,325.52,325.54,2518.0,320.9619,320.9619,320.5877,320.6074,2518.0
2024-02-06 11:30:00,325.58,325.58,325.03,325.31,1589.0,320.6468,320.6468,320.1051,320.3809,1589.0
2024-02-06 11:35:00,324.81,325.16,324.8,325.01,500.0,319.8885,320.2332,319.8786,320.0854,500.0
2024-02-06 11:40:00,324.88,325.4,324.87,325.09,1359.0,319.9574,320.4695,319.9475,320.1642,1359.0
2024-02-06 11:45:00,324.68,325.07,324.67,324.69,500.0,319.7604,320.1445,319.7506,319.7703,500.0
2024-02-06 11:50:00,324.75,324.76,324.75,324.75,100.0,319.8294,319.8392,319.8294,319.8294,100.0
2024-02-06 11:55:00,324.83,324.87,324.67,324.71,1949.0,319.9082,319.9475,319.7506,319.79,1949.0
2024-02-06 12:00:00,324.77,325.15,324.77,325.13,2524.0,319.8491,320.2233,319.8491,320.2036,2524.0
2024-02-06 12:05:00,325.06,325.07,324.91,324.92,300.0,320.1347,320.1445,319.9869,319.9968,300.0
2024-02-06 12:10:00,324.92,325.29,324.9,325.29,1801.0,319.9968,320.3612,319.9771,320.3612,1801.0
2024-02-06 12:15:00,325.49,325.49,325.05,325.06,500.0,320.5582,320.5582,320.1248,320.1347,500.0
2024-02-06 12:20:00,325.3,325.3,325.23,325.25,581.0,320.371,320.371,320.3021,320.3218,581.0
2024-02-06 12:25:00,325.09,325.35,325.06,325.26,1700.0,320.1642,320.4203,320.1347,320.3316,1700.0
2024-02-06 12:30:00,325.4,325.4,325.1,325.11,600.0,320.4695,320.4695,320.1741,320.1839,600.0
2024-02-06 12:35:00,325.04,325.6,325.03,325.49,1200.0,320.115,320.6665,320.1051,320.5582,1200.0
2024-02-06 12:40:00,325.53,325.55,325.19,325.31,601.0,320.5975,320.6172,320.2627,320.3809,601.0
2024-02-06 12:45:00,325.17,325.19,324.93,324.93,1058.0,320.243,320.2627,320.0066,320.0066,1058.0
2024-02-06 12:50:00,325.01,325.08,324.94,324.97,3430.0,320.0854,320.1544,320.0165,320.046,3430.0
2024-02-06 12:55:00,324.86,324.97,324.83,324.97,1874.0,319.9377,320.046,319.9082,320.046,1874.0
2024-02-06 13:00:00,324.98,325.12,324.88,324.93,3551.0,320.0559,320.1938,319.9574,320.0066,3551.0
2024-02-06 13:05:00,324.97,325.23,324.86,325.23,2008.0,320.046,320.3021,319.9377,320.3021,2008.0
2024-02-06 13:10:00,325.03,325.03,324.97,324.99,635.0,320.1051,320.1051,320.046,320.0657,635.0
2024-02-06 13:15:00,325.15,325.15,324.94,325.15,453.0,320.2233,320.2233,320.0165,320.2233,453.0
2024-02-06 13:20:00,324.9,325.25,324.89,325.12,1620.0,319.9771,320.3218,319.9672,320.1938,1620.0
2024-02-06 13:25:00,325.37,325.57,325.37,325.57,609.0,320.44,320.6369,320.44,320.6369,609.0
2024-02-06 13:30:00,325.57,325.59,325.41,325.41,600.0,320.6369,320.6566,320.4794,320.4794,600.0
2024-02-06 13:35:00,325.47,325.75,325.3,325.33,916.0,320.5385,320.8142,320.371,320.4006,916.0
2024-02-06 13:40:00,325.43,325.6,325.31,325.6,4621.0,320.4991,320.6665,320.3809,320.6665,4621.0
2024-02-06 13:45:00,325.62,325.62,325.01,325.02,1360.0,320.6862,320.6862,320.0854,320.0953,1360.0
2024-02-06 13:50:00,325.01,325.22,325.01,325.17,1008.0,320.0854,320.2922,320.0854,320.243,1008.0
2024-02-06 13:55:00,325.06,325.14,324.98,325.01,1837.0,320.1347,320.2135,320.0559,320.0854,1837.0
2024-02-06 14:00:00,325.05,325.05,324.19,324.19,1406.0,320.1248,320.1248,319.2779,319.2779,1406.0
2024-02-06 14:05:00,324.22,324.22,323.46,323.47,500.0,319.3074,319.3074,318.5589,318.5688,500.0
2024-02-06 14:10:00,323.51,324.17,323.36,323.89,18702.0,318.6082,319.2582,318.4604,318.9824,18702.0
2024-02-06 14:15:00,324.1,324.6,324.02,324.6,5922.0,319.1892,319.6816,319.1104,319.6816,5922.0
2024-02-06 14:20:00,324.52,324.78,324.51,324.62,3106.0,319.6029,319.8589,319.593,319.7013,3106.0
2024-02-06 14:25:00,324.65,324.96,324.49,324.96,817.0,319.7309,320.0362,319.5733,320.0362,817.0
2024-02-06 14:30:00,324.75,324.94,324.59,324.59,964.0,319.8294,320.0165,319.6718,319.6718,964.0
2024-02-06 14:35:00,324.61,324.79,324.36,324.36,1054.0,319.6915,319.8688,319.4453,319.4453,1054.0
2024-02-06 14:40:00,324.45,324.46,324.32,324.33,1680.0,319.5339,319.5438,319.4059,319.4157,1680.0
2024-02-06 14:45:00,324.41,324.62,324.2,324.62,1853.0,319.4945,319.7013,319.2877,319.7013,1853.0
2024-02-06 14:50:00,324.55,324.65,324.44,324.62,913.0,319.6324,319.7309,319.5241,319.7013,913.0
2024-02-06 14:55:00,324.59,324.97,324.59,324.96,3075.0,319.6718,320.046,319.6718,320.0362,3075.0
2024-02-06 15:00:00,325.06,325.07,324.79,324.79,996.0,320.1347,320.1445,319.8688,319.8688,996.0
2024-02-06 15:05:00,324.9,324.99,324.82,324.82,700.0,319.9771,320.0657,319.8983,319.8983,700.0
2024-02-06 15:10:00,324.53,324.99,324.52,324.93,3355.0,319.6127,320.0657,319.6029,320.0066,3355.0
2024-02-06 15:15:00,324.92,324.92,324.81,324.91,615.0,319.9968,319.9968,319.8885,319.9869,615.0
2024-02-06 15:20:00,324.9,325.11,324.9,325.02,682.0,319.9771,320.1839,319.9771,320.0953,682.0
2024-02-06 15:25:00,324.9,325.41,324.9,325.41,2720.0,319.9771,320.4794,319.9771,320.4794,2720.0
2024-02-06 15:30:00,325.37,325.76,325.32,325.32,2405.0,320.44,320.8241,320.3907,320.3907,2405.0
2024-02-06 15:35:00,325.41,325.41,325.21,325.21,1140.0,320.4794,320.4794,320.2824,320.2824,1140.0
2024-02-06 15:40:00,325.15,325.4,325.15,325.21,2198.0,320.2233,320.4695,320.2233,320.2824,2198.0
2024-02-06 15:45:00,325.24,325.58,325.23,325.41,2604.0,320.3119,320.6468,320.3021,320.4794,2604.0
2024-02-06 15:50:00,325.32,325.87,325.29,325.47,7181.0,320.3907,320.9324,320.3612,320.5385,7181.0
2024-02-06 15:55:00,325.69,325.88,325.36,325.39,18256.0,320.7551,320.9422,320.4301,320.4597,18256.0
2024-02-07 09:30:00,328.5,328.5,328.08,328.08,5134.0,323.5225,323.5225,323.1089,323.1089,5134.0
2024-02-07 09:35:00,327.91,328.31,326.93,328.3,500.0,322.9415,323.3354,321.9763,323.3256,500.0
2024-02-07 09:40:00,327.19,327.61,326.93,327.16,1868.0,322.2324,322.646,321.9763,322.2029,1868.0
2024-02-07 09:45:00,326.8,327.09,326.8,326.95,500.0,321.8483,322.1339,321.8483,321.996,500.0
2024-02-07 09:50:00,327.27,328.31,327.27,328.31,1012.0,322.3112,323.3354,322.3112,323.3354,1012.0
2024-02-07 09:55:00,327.58,327.58,327.56,327.56,200.0,322.6165,322.6165,322.5968,322.5968,200.0
2024-02-07 10:00:00,327.26,327.92,326.97,327.92,2905.0,322.3013,322.9513,322.0157,322.9513,2905.0
2024-02-07 10:05:00,328.15,328.34,327.32,328.13,7013.0,323.1779,323.365,322.3604,323.1582,7013.0
2024-02-07 10:10:00,328.15,328.92,327.88,328.17,8912.0,323.1779,323.9362,322.9119,323.1975,8912.0
2024-02-07 10:15:00,328.04,328.44,327.61,328.12,11911.0,323.0695,323.4635,322.646,323.1483,11911.0
2024-02-07 10:20:00,328.33,328.33,327.84,327.88,3141.0,323.3551,323.3551,322.8725,322.9119,3141.0
2024-02-07 10:25:00,328.03,328.3,327.43,327.87,5568.0,323.0597,323.3256,322.4688,322.9021,5568.0
2024-02-07 10:30:00,327.89,328.03,327.03,327.24,1761.0,322.9218,323.0597,322.0748,322.2816,1761.0
2024-02-07 10:35:00,327.28,327.82,327.08,327.79,2104.0,322.321,322.8529,322.1241,322.8233,2104.0
2024-02-07 10:40:00,327.53,327.53,327.05,327.06,800.0,322.5672,322.5672,322.0945,322.1044,800.0
2024-02-07 10:45:00,327.59,327.63,327.07,327.45,2708.0,322.6263,322.6657,322.1142,322.4885,2708.0
2024-02-07 10:50:00,327.5,327.72,327.45,327.45,861.0,322.5377,322.7544,322.4885,322.4885,861.0
2024-02-07 10:55:00,327.27,327.58,327.23,327.57,4299.0,322.3112,322.6165,322.2718,322.6066,4299.0
2024-02-07 11:00:00,327.64,327.67,327.28,327.29,1784.0,322.6756,322.7051,322.321,322.3309,1784.0
2024-02-07 11:05:00,327.48,328.0,327.3,327.84,4743.0,322.518,323.0301,322.3407,322.8725,4743.0
2024-02-07 11:10:00,327.92,327.95,327.45,327.48,2753.0,322.9513,322.9809,322.4885,322.518,2753.0
2024-02-07 11:15:00,327.46,327.99,327.45,327.62,2308.0,322.4983,323.0203,322.4885,322.6559,2308.0
2024-02-07 11:20:00,327.62,327.79,327.45,327.45,845.0,322.6559,322.8233,322.4885,322.4885,845.0
2024-02-07 11:25:00,327.45,327.65,327.45,327.59,1353.0,322.4885,322.6854,322.4885,322.6263,1353.0
2024-02-07 11:30:00,327.59,327.59,327.24,327.24,3679.0,322.6263,322.6263,322.2816,322.2816,3679.0
2024-02-07 11:35:00,327.23,327.32,327.14,327.21,1627.0,322.2718,322.3604,322.1832,322.2521,1627.0
2024-02-07 11:40:00,327.34,327.53,327.33,327.53,500.0,322.3801,322.5672,322.3703,322.5672,500.0
2024-02-07 11:45:00,327.57,327.76,327.57,327.76,700.0,322.6066,322.7938,322.6066,322.7938,700.0
2024-02-07 11:50:00,327.8,327.81,327.53,327.54,1890.0,322.8332,322.843,322.5672,322.5771,1890.0
2024-02-07 11:55:00,327.61,327.76,327.52,327.72,3027.0,322.646,322.7938,322.5574,322.7544,3027.0
2024-02-07 12:00:00,327.5,327.58,327.38,327.44,1661.0,322.5377,322.6165,322.4195,322.4786,1661.0
2024-02-07 12:05:00,327.38,327.39,327.17,327.17,3764.0,322.4195,322.4294,322.2127,322.2127,3764.0
2024-02-07 12:10:00,326.93,326.99,326.81,326.86,1443.0,321.9763,322.0354,321.8582,321.9074,1443.0
2024-02-07 12:15:00,327.04,327.5,327.04,327.5,1241.0,322.0847,322.5377,322.0847,322.5377,1241.0
2024-02-07 12:20:00,327.06,327.29,327.03,327.03,1007.0,322.1044,322.3309,322.0748,322.0748,1007.0
2024-02-07 12:25:00,326.9,326.9,326.83,326.9,823.0,321.9468,321.9468,321.8779,321.9468,823.0
2024-02-07 12:30:00,326.65,326.71,326.49,326.71,523.0,321.7006,321.7597,321.543,321.7597,523.0
2024-02-07 12:35:00,326.83,326.87,326.8,326.8,700.0,321.8779,321.9172,321.8483,321.8483,700.0
2024-02-07 12:40:00,326.74,326.87,326.74,326.8,503.0,321.7892,321.9172,321.7892,321.8483,503.0
2024-02-07 12:45:00,326.99,327.37,326.99,327.22,2329.0,322.0354,322.4097,322.0354,322.2619,2329.0
2024-02-07 12:50:00,327.26,327.27,327.09,327.13,1275.0,322.3013,322.3112,322.1339,322.1733,1275.0
2024-02-07 12:55:00,326.93,326.93,326.93,326.93,100.0,321.9763,321.9763,321.9763,321.9763,100.0
2024-02-07 13:00:00,326.88,327.21,326.87,327.06,1897.0,321.9271,322.2521,321.9172,322.1044,1897.0
2024-02-07 13:05:00,327.18,327.18,326.61,326.75,711.0,322.2225,322.2225,321.6612,321.7991,711.0
2024-02-07 13:10:00,326.75,326.99,326.61,326.66,1201.0,321.7991,322.0354,321.6612,321.7104,1201.0
2024-02-07 13:15:00,326.58,326.86,326.48,326.86,1579.0,321.6316,321.9074,321.5332,321.9074,1579.0
2024-02-07 13:20:00,326.8,327.09,326.73,326.74,2673.0,321.8483,322.1339,321.7794,321.7892,2673.0
2024-02-07 13:25:00,326.6,326.65,326.42,326.42,500.0,321.6513,321.7006,321.4741,321.4741,500.0
2024-02-07 13:30:00,326.7,326.99,326.7,326.75,719.0,321.7498,322.0354,321.7498,321.7991,719.0
2024-02-07 13:35:00,326.76,326.77,326.62,326.77,714.0,321.8089,321.8188,321.671,321.8188,714.0
2024-02-07 13:40:00,326.63,326.7,326.54,326.55,1417.0,321.6809,321.7498,321.5922,321.6021,1417.0
2024-02-07 13:45:00,326.5,326.51,326.34,326.49,2960.0,321.5529,321.5627,321.3953,321.543,2960.0
2024-02-07 13:50:00,326.5,326.92,326.5,326.79,1939.0,321.5529,321.9665,321.5529,321.8385,1939.0
2024-02-07 13:55:00,327.05,327.05,326.75,326.87,1030.0,322.0945,322.0945,321.7991,321.9172,1030.0
2024-02-07 14:00:00,326.8,327.06,326.72,327.06,3363.0,321.8483,322.1044,321.7695,322.1044,3363.0
2024-02-07 14:05:00,327.05,327.05,326.63,326.63,1322.0,322.0945,322.0945,321.6809,321.6809,1322.0
2024-02-07 14:10:00,326.68,327.09,326.67,327.08,8922.0,321.7301,322.1339,321.7203,322.1241,8922.0
2024-02-07 14:15:00,327.1,327.59,327.1,327.59,540.0,322.1438,322.6263,322.1438,322.6263,540.0
2024-02-07 14:20:00,327.55,327.88,327.49,327.73,2234.0,322.5869,322.9119,322.5279,322.7642,2234.0
2024-02-07 14:25:00,327.47,327.55,327.22,327.22,1050.0,322.5082,322.5869,322.2619,322.2619,1050.0
2024-02-07 14:30:00,327.22,327.22,327.22,327.22,0.0,322.2619,322.2619,322.2619,322.2619,0.0
2024-02-07 14:35:00,327.45,327.61,327.31,327.36,1212.0,322.4885,322.646,322.3506,322.3998,1212.0
2024-02-07 14:40:00,327.36,327.36,327.36,327.36,0.0,322.3998,322.3998,322.3998,322.3998,0.0
2024-02-07 14:45:00,327.6,327.61,327.53,327.61,400.0,322.6362,322.646,322.5672,322.646,400.0
2024-02-07 14:50:00,327.61,327.7,327.61,327.7,420.0,322.646,322.7347,322.646,322.7347,420.0
2024-02-07 14:55:00,327.75,327.83,327.52,327.82,2156.0,322.7839,322.8627,322.5574,322.8529,2156.0
2024-02-07 15:00:00,327.64,327.64,327.47,327.47,760.0,322.6756,322.6756,322.5082,322.5082,760.0
2024-02-07 15:05:00,327.35,327.45,327.24,327.45,906.0,322.39,322.4885,322.2816,322.4885,906.0
2024-02-07 15:10:00,327.2,327.2,326.89,326.89,844.0,322.2422,322.2422,321.9369,321.9369,844.0
2024-02-07 15:15:00,326.99,327.13,326.85,327.1,1494.0,322.0354,322.1733,321.8975,322.1438,1494.0
2024-02-07 15:20:00,327.12,327.12,327.03,327.03,500.0,322.1635,322.1635,322.0748,322.0748,500.0
2024-02-07 15:25:00,327.18,327.36,327.13,327.23,416.0,322.2225,322.3998,322.1733,322.2718,416.0
2024-02-07 15:30:00,327.22,327.54,327.21,327.44,1443.0,322.2619,322.5771,322.2521,322.4786,1443.0
2024-02-07 15:35:00,327.58,327.77,327.53,327.77,1400.0,322.6165,322.8036,322.5672,322.8036,1400.0
2024-02-07 15:40:00,327.76,327.76,327.13,327.19,2743.0,322.7938,322.7938,322.1733,322.2324,2743.0
2024-02-07 15:45:00,327.13,327.54,327.13,327.43,1379.0,322.1733,322.5771,322.1733,322.4688,1379.0
2024-02-07 15:50:00,327.45,327.88,327.33,327.73,4424.0,322.4885,322.9119,322.3703,322.7642,4424.0
2024-02-07 15:55:00,327.53,328.05,327.28,328.05,17128.0,322.5672,323.0794,322.321,323.0794,17128.0
2024-02-08 09:30:00,330.0,330.39,329.42,329.79,9209.0,324.9998,325.3839,324.4286,324.793,9209.0
2024-02-08 09:35:00,329.79,329.79,328.89,328.9,1767.0,324.793,324.793,323.9066,323.9165,1767.0
2024-02-08 09:40:00,328.5,329.0,328.39,328.97,4145.0,323.5225,324.015,323.4142,323.9854,4145.0
2024-02-08 09:45:00,329.02,329.45,328.07,328.07,6036.0,324.0347,324.4582,323.0991,323.0991,6036.0
2024-02-08 09:50:00,328.41,329.14,328.06,328.34,3506.0,323.4339,324.1529,323.0892,323.365,3506.0
2024-02-08 09:55:00,328.5,329.0,327.7,328.38,1900.0,323.5225,324.015,322.7347,323.4044,1900.0
2024-02-08 10:00:00,328.81,328.81,328.07,328.48,3082.0,323.8279,323.8279,323.0991,323.5029,3082.0
2024-02-08 10:05:00,328.48,328.64,328.04,328.64,2444.0,323.5029,323.6604,323.0695,323.6604,2444.0
2024-02-08 10:10:00,328.51,328.65,327.23,327.24,13368.0,323.5324,323.6703,322.2718,322.2816,13368.0
2024-02-08 10:15:00,327.46,327.81,327.38,327.53,2332.0,322.4983,322.843,322.4195,322.5672,2332.0
2024-02-08 10:20:00,327.83,328.08,327.62,328.07,4113.0,322.8627,323.1089,322.6559,323.0991,4113.0
2024-02-08 10:25:00,327.95,328.3,327.87,328.15,2976.0,322.9809,323.3256,322.9021,323.1779,2976.0
2024-02-08 10:30:00,328.29,329.2,328.0,329.05,3576.0,323.3157,324.2119,323.0301,324.0642,3576.0
2024-02-08 10:35:00,328.81,329.04,328.33,328.57,7073.0,323.8279,324.0544,323.3551,323.5915,7073.0
2024-02-08 10:40:00,328.59,328.72,328.42,328.72,2715.0,323.6112,323.7392,323.4438,323.7392,2715.0
2024-02-08 10:45:00,328.57,328.94,328.31,328.66,2985.0,323.5915,323.9559,323.3354,323.6801,2985.0
2024-02-08 10:50:00,328.64,328.64,328.26,328.26,600.0,323.6604,323.6604,323.2862,323.2862,600.0
2024-02-08 10:55:00,328.06,328.57,328.06,328.52,1174.0,323.0892,323.5915,323.0892,323.5422,1174.0
2024-02-08 11:00:00,328.5,328.56,328.35,328.39,1509.0,323.5225,323.5816,323.3748,323.4142,1509.0
2024-02-08 11:05:00,328.49,328.49,327.62,327.62,3756.0,323.5127,323.5127,322.6559,322.6559,3756.0
2024-02-08 11:10:00,327.42,327.89,327.37,327.82,3939.0,322.4589,322.9218,322.4097,322.8529,3939.0
2024-02-08 11:15:00,327.76,328.08,327.76,327.8,6258.0,322.7938,323.1089,322.7938,322.8332,6258.0
2024-02-08 11:20:00,327.75,327.84,327.18,327.18,2545.0,322.7839,322.8725,322.2225,322.2225,2545.0
2024-02-08 11:25:00,327.31,327.53,327.2,327.2,3879.0,322.3506,322.5672,322.2422,322.2422,3879.0
2024-02-08 11:30:00,327.22,327.92,327.22,327.46,8204.0,322.2619,322.9513,322.2619,322.4983,8204.0
2024-02-08 11:35:00,327.51,327.61,327.38,327.51,1574.0,322.5475,322.646,322.4195,322.5475,1574.0
2024-02-08 11:40:00,327.41,327.59,327.26,327.43,2335.0,322.4491,322.6263,322.3013,322.4688,2335.0
2024-02-08 11:45:00,327.33,327.46,326.76,326.8,6918.0,322.3703,322.4983,321.8089,321.8483,6918.0
2024-02-08 11:50:00,326.85,327.02,326.52,326.82,3140.0,321.8975,322.065,321.5725,321.868,3140.0
2024-02-08 11:55:00,326.84,327.25,326.84,327.01,4484.0,321.8877,322.2915,321.8877,322.0551,4484.0
2024-02-08 12:00:00,327.02,327.18,326.88,327.03,1985.0,322.065,322.2225,321.9271,322.0748,1985.0
2024-02-08 12:05:00,326.92,327.05,326.71,326.71,2200.0,321.9665,322.0945,321.7597,321.7597,2200.0
2024-02-08 12:10:00,326.54,327.18,326.54,327.09,3174.0,321.5922,322.2225,321.5922,322.1339,3174.0
2024-02-08 12:15:00,327.16,327.22,327.09,327.22,1801.0,322.2029,322.2619,322.1339,322.2619,1801.0
2024-02-08 12:20:00,327.28,327.37,327.05,327.06,5096.0,322.321,322.4097,322.0945,322.1044,5096.0
2024-02-08 12:25:00,327.22,327.25,326.9,327.01,3841.0,322.2619,322.2915,321.9468,322.0551,3841.0
2024-02-08 12:30:00,327.0,327.18,326.85,326.85,3243.0,322.0453,322.2225,321.8975,321.8975,3243.0
2024-02-08 12:35:00,327.0,327.11,326.57,326.57,5938.0,322.0453,322.1536,321.6218,321.6218,5938.0
2024-02-08 12:40:00,326.56,327.17,326.55,327.06,3419.0,321.6119,322.2127,321.6021,322.1044,3419.0
2024-02-08 12:45:00,326.88,327.04,326.63,326.95,3631.0,321.9271,322.0847,321.6809,321.996,3631.0
2024-02-08 12:50:00,326.8,326.89,326.55,326.89,2328.0,321.8483,321.9369,321.6021,321.9369,2328.0
2024-02-08 12:55:00,326.67,326.79,326.2,326.67,4251.0,321.7203,321.8385,321.2574,321.7203,4251.0
2024-02-08 13:00:00,326.62,327.32,326.62,327.16,4032.0,321.671,322.3604,321.671,322.2029,4032.0
2024-02-08 13:05:00,327.05,327.3,326.93,327.21,3094.0,322.0945,322.3407,321.9763,322.2521,3094.0
2024-02-08 13:10:00,327.19,327.31,327.19,327.23,710.0,322.2324,322.3506,322.2324,322.2718,710.0
2024-02-08 13:15:00,327.26,327.39,327.04,327.05,3506.0,322.3013,322.4294,322.0847,322.0945,3506.0
2024-02-08 13:20:00,327.07,327.12,327.0,327.0,1300.0,322.1142,322.1635,322.0453,322.0453,1300.0
2024-02-08 13:25:00,326.96,327.15,326.93,327.0,4583.0,322.0059,322.193,321.9763,322.0453,4583.0
2024-02-08 13:30:00,327.0,327.24,326.8,327.17,6397.0,322.0453,322.2816,321.8483,322.2127,6397.0
2024-02-08 13:35:00,327.17,327.39,327.16,327.38,1163.0,322.2127,322.4294,322.2029,322.4195,1163.0
2024-02-08 13:40:00,327.39,327.41,326.7,326.79,4081.0,322.4294,322.4491,321.7498,321.8385,4081.0
2024-02-08 13:45:00,326.92,327.13,326.86,326.96,2659.0,321.9665,322.1733,321.9074,322.0059,2659.0
2024-02-08 13:50:00,327.04,327.04,326.68,326.71,3968.0,322.0847,322.0847,321.7301,321.7597,3968.0
2024-02-08 13:55:00,326.77,326.9,326.51,326.86,2906.0,321.8188,321.9468,321.5627,321.9074,2906.0
2024-02-08 14:00:00,326.87,326.9,326.56,326.7,2669.0,321.9172,321.9468,321.6119,321.7498,2669.0
2024-02-08 14:05:00,326.66,326.83,326.66,326.76,2114.0,321.7104,321.8779,321.7104,321.8089,2114.0
2024-02-08 14:10:00,326.75,327.07,326.74,326.9,3913.0,321.7991,322.1142,321.7892,321.9468,3913.0
2024-02-08 14:15:00,326.92,327.0,326.82,326.83,3556.0,321.9665,322.0453,321.868,321.8779,3556.0
2024-02-08 14:20:00,326.88,327.2,326.84,327.2,4018.0,321.9271,322.2422,321.8877,322.2422,4018.0
2024-02-08 14:25:00,327.26,327.26,327.18,327.18,1005.0,322.3013,322.3013,322.2225,322.2225,1005.0
2024-02-08 14:30:00,327.22,327.48,327.22,327.43,2894.0,322.2619,322.518,322.2619,322.4688,2894.0
2024-02-08 14:35:00,327.4,327.57,327.32,327.5,1479.0,322.4392,322.6066,322.3604,322.5377,1479.0
2024-02-08 14:40:00,327.42,327.46,327.11,327.17,4202.0,322.4589,322.4983,322.1536,322.2127,4202.0
2024-02-08 14:45:00,327.16,327.2,326.87,326.87,2658.0,322.2029,322.2422,321.9172,321.9172,2658.0
2024-02-08 14:50:00,326.84,326.87,326.68,326.75,3911.0,321.8877,321.9172,321.7301,321.7991,3911.0
2024-02-08 14:55:00,326.73,327.2,326.73,327.13,9243.0,321.7794,322.2422,321.7794,322.1733,9243.0
2024-02-08 15:00:00,327.13,327.14,326.98,326.98,3165.0,322.1733,322.1832,322.0256,322.0256,3165.0
2024-02-08 15:05:00,326.7,326.94,326.7,326.81,4236.0,321.7498,321.9862,321.7498,321.8582,4236.0
2024-02-08 15:10:00,326.87,326.87,326.53,326.86,4449.0,321.9172,321.9172,321.5824,321.9074,4449.0
2024-02-08 15:15:00,326.91,326.96,326.72,326.95,3500.0,321.9566,322.0059,321.7695,321.996,3500.0
2024-02-08 15:20:00,326.93,327.25,326.92,327.21,5614.0,321.9763,322.2915,321.9665,322.2521,5614.0
2024-02-08 15:25:00,327.23,327.37,327.16,327.32,3202.0,322.2718,322.4097,322.2029,322.3604,3202.0
2024-02-08 15:30:00,327.33,327.33,326.87,326.94,8826.0,322.3703,322.3703,321.9172,321.9862,8826.0
2024-02-08 15:35:00,326.89,326.94,326.69,326.71,7844.0,321.9369,321.9862,321.74,321.7597,7844.0
2024-02-08 15:40:00,326.73,326.89,326.58,326.69,11103.0,321.7794,321.9369,321.6316,321.74,11103.0
2024-02-08 15:45:00,326.6,326.7,326.25,326.25,11341.0,321.6513,321.7498,321.3066,321.3066,11341.0
2024-02-08 15:50:00,326.22,326.62,326.15,326.3,17682.0,321.2771,321.671,321.2082,321.3559,17682.0
2024-02-08 15:55:00,326.25,328.4,326.25,328.39,64416.0,321.3066,323.4241,321.3066,323.4142,64416.0
2024-02-09 09:30:00,323.82,328.48,323.17,328.17,25947.0,318.9135,323.5029,318.2733,323.1975,25947.0
2024-02-09 09:35:00,328.44,333.0,326.36,330.01,15757.0,323.4635,327.9544,321.415,325.0097,15757.0
2024-02-09 09:40:00,329.98,329.98,327.76,328.36,11522.0,324.9801,324.9801,322.7938,323.3847,11522.0
2024-02-09 09:45:00,327.64,329.08,327.55,327.89,5108.0,322.6756,324.0938,322.5869,322.9218,5108.0
2024-02-09 09:50:00,328.27,328.82,327.59,328.1,5749.0,323.296,323.8377,322.6263,323.1286,5749.0
2024-02-09 09:55:00,329.23,332.63,328.69,331.32,9282.0,324.2415,327.59,323.7097,326.2998,9282.0
2024-02-09 10:00:00,331.19,331.4,329.96,330.67,5794.0,326.1718,326.3786,324.9604,325.6597,5794.0
2024-02-09 10:05:00,330.56,330.58,328.91,328.94,4396.0,325.5513,325.571,323.9263,323.9559,4396.0
2024-02-09 10:10:00,328.95,330.15,327.85,330.14,4630.0,323.9657,325.1475,322.8824,325.1377,4630.0
2024-02-09 10:15:00,330.28,330.32,329.55,329.88,2838.0,325.2756,325.315,324.5566,324.8816,2838.0
2024-02-09 10:20:00,329.78,330.41,328.84,330.41,2756.0,324.7832,325.4036,323.8574,325.4036,2756.0
2024-02-09 10:25:00,330.28,330.8,329.51,330.17,4701.0,325.2756,325.7877,324.5172,325.1672,4701.0
2024-02-09 10:30:00,329.85,330.42,329.7,329.75,4839.0,324.8521,325.4135,324.7044,324.7536,4839.0
2024-02-09 10:35:00,329.9,330.42,329.73,329.77,2765.0,324.9013,325.4135,324.7339,324.7733,2765.0
2024-02-09 10:40:00,330.05,330.11,328.86,329.01,7232.0,325.0491,325.1082,323.8771,324.0248,7232.0
2024-02-09 10:45:00,329.03,329.48,328.69,329.09,3974.0,324.0445,324.4877,323.7097,324.1036,3974.0
2024-02-09 10:50:00,328.94,329.23,328.64,328.75,3949.0,323.9559,324.2415,323.6604,323.7688,3949.0
2024-02-09 10:55:00,328.58,328.92,327.54,328.78,2576.0,323.6013,323.9362,322.5771,323.7983,2576.0
2024-02-09 11:00:00,328.73,329.22,328.27,328.46,2050.0,323.7491,324.2316,323.296,323.4832,2050.0
2024-02-09 11:05:00,328.25,328.25,327.81,327.94,1700.0,323.2763,323.2763,322.843,322.971,1700.0
2024-02-09 11:10:00,327.97,328.63,327.64,328.57,4110.0,323.0006,323.6506,322.6756,323.5915,4110.0
2024-02-09 11:15:00,328.5,329.5,328.5,328.76,2522.0,323.5225,324.5074,323.5225,323.7786,2522.0
2024-02-09 11:20:00,329.13,329.27,328.76,329.21,3112.0,324.143,324.2809,323.7786,324.2218,3112.0
2024-02-09 11:25:00,329.06,329.18,328.42,328.42,5442.0,324.0741,324.1922,323.4438,323.4438,5442.0
2024-02-09 11:30:00,328.1,328.36,326.91,326.91,2000.0,323.1286,323.3847,321.9566,321.9566,2000.0
2024-02-09 11:35:00,326.57,326.57,326.0,326.01,6076.0,321.6218,321.6218,321.0604,321.0703,6076.0
2024-02-09 11:40:00,326.29,326.77,325.64,325.64,4838.0,321.346,321.8188,320.7059,320.7059,4838.0
2024-02-09 11:45:00,325.61,326.31,324.95,324.95,5451.0,320.6763,321.3657,320.0263,320.0263,5451.0
2024-02-09 11:50:00,324.67,325.56,324.49,324.68,2682.0,319.7506,320.6271,319.5733,319.7604,2682.0
2024-02-09 11:55:00,324.48,324.96,324.29,324.35,1904.0,319.5635,320.0362,319.3763,319.4354,1904.0
2024-02-09 12:00:00,324.34,324.54,324.19,324.22,2555.0,319.4256,319.6225,319.2779,319.3074,2555.0
2024-02-09 12:05:00,324.29,324.81,324.18,324.18,2448.0,319.3763,319.8885,319.268,319.268,2448.0
2024-02-09 12:10:00,324.3,324.58,324.2,324.58,2672.0,319.3862,319.6619,319.2877,319.6619,2672.0
2024-02-09 12:15:00,324.38,324.66,324.27,324.61,2271.0,319.465,319.7407,319.3566,319.6915,2271.0
2024-02-09 12:20:00,324.63,324.88,324.18,324.31,4220.0,319.7112,319.9574,319.268,319.396,4220.0
2024-02-09 12:25:00,324.13,324.25,323.23,323.43,5738.0,319.2188,319.3369,318.3324,318.5294,5738.0
2024-02-09 12:30:00,323.68,323.87,323.3,323.58,4347.0,318.7756,318.9627,318.4013,318.6771,4347.0
2024-02-09 12:35:00,323.79,323.79,323.33,323.33,2015.0,318.8839,318.8839,318.4309,318.4309,2015.0
2024-02-09 12:40:00,323.27,324.67,323.27,324.35,3090.0,318.3718,319.7506,318.3718,319.4354,3090.0
2024-02-09 12:45:00,324.63,325.49,324.42,325.09,3156.0,319.7112,320.5582,319.5044,320.1642,3156.0
2024-02-09 12:50:00,325.1,325.1,324.01,324.11,2422.0,320.1741,320.1741,319.1006,319.1991,2422.0
2024-02-09 12:55:00,324.27,324.27,323.54,323.68,2906.0,319.3566,319.3566,318.6377,318.7756,2906.0
2024-02-09 13:00:00,323.97,323.99,323.4,323.67,1221.0,319.0612,319.0809,318.4998,318.7657,1221.0
2024-02-09 13:05:00,323.82,324.51,323.66,324.51,2233.0,318.9135,319.593,318.7559,319.593,2233.0
2024-02-09 13:10:00,324.46,325.09,324.37,324.95,3380.0,319.5438,320.1642,319.4551,320.0263,3380.0
2024-02-09 13:15:00,325.16,325.66,325.1,325.66,2835.0,320.2332,320.7256,320.1741,320.7256,2835.0
2024-02-09 13:20:00,326.28,326.61,326.1,326.61,1850.0,321.3362,321.6612,321.1589,321.6612,1850.0
2024-02-09 13:25:00,326.48,326.63,325.5,325.5,2447.0,321.5332,321.6809,320.568,320.568,2447.0
2024-02-09 13:30:00,325.55,326.27,325.55,325.71,3283.0,320.6172,321.3263,320.6172,320.7748,3283.0
2024-02-09 13:35:00,325.88,325.99,325.33,325.39,4240.0,320.9422,321.0506,320.4006,320.4597,4240.0
2024-02-09 13:40:00,325.4,325.99,325.4,325.92,2300.0,320.4695,321.0506,320.4695,320.9816,2300.0
2024-02-09 13:45:00,325.94,326.51,325.94,326.37,4517.0,321.0013,321.5627,321.0013,321.4248,4517.0
2024-02-09 13:50:00,326.47,327.91,326.47,327.71,5062.0,321.5233,322.9415,321.5233,322.7445,5062.0
2024-02-09 13:55:00,327.87,328.19,327.35,327.46,5117.0,322.9021,323.2172,322.39,322.4983,5117.0
2024-02-09 14:00:00,327.38,328.33,327.38,328.33,7727.0,322.4195,323.3551,322.4195,323.3551,7727.0
2024-02-09 14:05:00,328.3,328.49,328.09,328.35,3406.0,323.3256,323.5127,323.1188,323.3748,3406.0
2024-02-09 14:10:00,328.26,328.85,328.26,328.47,7009.0,323.2862,323.8672,323.2862,323.493,7009.0
2024-02-09 14:15:00,328.46,328.66,328.43,328.56,3809.0,323.4832,323.6801,323.4536,323.5816,3809.0
2024-02-09 14:20:00,328.56,328.56,328.17,328.25,2869.0,323.5816,323.5816,323.1975,323.2763,2869.0
2024-02-09 14:25:00,328.36,328.79,328.35,328.79,5119.0,323.3847,323.8082,323.3748,323.8082,5119.0
2024-02-09 14:30:00,328.93,329.22,328.67,329.22,4256.0,323.946,324.2316,323.69,324.2316,4256.0
2024-02-09 14:35:00,329.17,329.33,329.04,329.14,5423.0,324.1824,324.34,324.0544,324.1529,5423.0
2024-02-09 14:40:00,329.26,329.82,329.11,329.53,5086.0,324.271,324.8225,324.1233,324.5369,5086.0
2024-02-09 14:45:00,329.42,329.7,329.04,329.7,7324.0,324.4286,324.7044,324.0544,324.7044,7324.0
2024-02-09 14:50:00,329.58,329.93,329.58,329.84,2136.0,324.5862,324.9309,324.5862,324.8422,2136.0
2024-02-09 14:55:00,329.88,330.45,329.75,330.3,6357.0,324.8816,325.443,324.7536,325.2953,6357.0
2024-02-09 15:00:00,330.3,330.35,330.06,330.31,5463.0,325.2953,325.3445,325.0589,325.3051,5463.0
2024-02-09 15:05:00,330.31,330.48,330.06,330.2,4576.0,325.3051,325.4725,325.0589,325.1968,4576.0
2024-02-09 15:10:00,330.21,330.21,329.54,329.69,4104.0,325.2066,325.2066,324.5468,324.6945,4104.0
2024-02-09 15:15:00,329.61,329.82,329.59,329.82,4374.0,324.6157,324.8225,324.596,324.8225,4374.0
2024-02-09 15:20:00,329.87,330.52,329.84,330.3,6855.0,324.8718,325.5119,324.8422,325.2953,6855.0
2024-02-09 15:25:00,330.3,330.33,329.37,329.43,4383.0,325.2953,325.3248,324.3794,324.4385,4383.0
2024-02-09 15:30:00,329.52,329.59,328.9,328.94,3031.0,324.5271,324.596,323.9165,323.9559,3031.0
2024-02-09 15:35:00,328.9,328.94,328.2,328.93,9363.0,323.9165,323.9559,323.2271,323.946,9363.0
2024-02-09 15:40:00,328.87,328.88,328.28,328.37,4626.0,323.8869,323.8968,323.3059,323.3945,4626.0
2024-02-09 15:45:00,328.45,329.21,328.34,328.59,15160.0,323.4733,324.2218,323.365,323.6112,15160.0
2024-02-09 15:50:00,328.49,329.15,328.31,329.12,28611.0,323.5127,324.1627,323.3354,324.1332,28611.0
2024-02-09 15:55:00,329.12,331.18,329.01,330.97,88272.0,324.1332,326.1619,324.0248,325.9551,88272.0
2024-02-12 09:30:00,330.0,330.8,327.7,328.07,9600.0,324.9998,325.7877,322.7347,323.0991,9600.0
2024-02-12 09:35:00,328.2,329.13,327.0,327.24,3384.0,323.2271,324.143,322.0453,322.2816,3384.0
2024-02-12 09:40:00,326.01,326.36,325.48,325.74,1998.0,321.0703,321.415,320.5483,320.8044,1998.0
2024-02-12 09:45:00,324.96,325.17,324.06,324.34,5636.0,320.0362,320.243,319.1498,319.4256,5636.0
2024-02-12 09:50:00,324.6,325.41,324.4,325.04,2076.0,319.6816,320.4794,319.4847,320.115,2076.0
2024-02-12 09:55:00,325.0,325.37,324.0,324.0,1415.0,320.0756,320.44,319.0907,319.0907,1415.0
2024-02-12 10:00:00,324.17,324.18,323.28,323.28,2394.0,319.2582,319.268,318.3816,318.3816,2394.0
2024-02-12 10:05:00,323.61,324.6,323.5,323.57,4662.0,318.7066,319.6816,318.5983,318.6672,4662.0
2024-02-12 10:10:00,323.24,324.15,323.24,323.75,2277.0,318.3422,319.2385,318.3422,318.8445,2277.0
2024-02-12 10:15:00,323.69,324.18,323.49,323.57,1059.0,318.7854,319.268,318.5885,318.6672,1059.0
2024-02-12 10:20:00,323.47,323.47,322.72,322.72,2109.0,318.5688,318.5688,317.8301,317.8301,2109.0
2024-02-12 10:25:00,322.6,322.6,321.83,322.12,2978.0,317.7119,317.7119,316.9536,317.2392,2978.0
2024-02-12 10:30:00,322.38,322.39,321.01,322.0,6149.0,317.4953,317.5051,316.146,317.121,6149.0
2024-02-12 10:35:00,321.82,321.82,321.2,321.72,1490.0,316.9438,316.9438,316.3332,316.8453,1490.0
2024-02-12 10:40:00,321.64,322.48,321.64,322.48,1198.0,316.7665,317.5938,316.7665,317.5938,1198.0
2024-02-12 10:45:00,322.13,322.77,322.13,322.34,2076.0,317.2491,317.8794,317.2491,317.4559,2076.0
2024-02-12 10:50:00,322.55,322.66,321.93,322.15,1752.0,317.6627,317.771,317.0521,317.2688,1752.0
2024-02-12 10:55:00,322.0,322.0,321.52,321.69,1493.0,317.121,317.121,316.6483,316.8157,1493.0
2024-02-12 11:00:00,321.45,321.93,321.45,321.84,1451.0,316.5794,317.0521,316.5794,316.9635,1451.0
2024-02-12 11:05:00,321.81,321.85,321.56,321.85,1110.0,316.9339,316.9733,316.6877,316.9733,1110.0
2024-02-12 11:10:00,321.69,321.69,321.39,321.42,2709.0,316.8157,316.8157,316.5203,316.5498,2709.0
2024-02-12 11:15:00,321.42,321.47,321.14,321.39,3506.0,316.5498,316.5991,316.2741,316.5203,3506.0
2024-02-12 11:20:00,321.24,321.24,320.73,320.92,1330.0,316.3726,316.3726,315.8703,316.0574,1330.0
2024-02-12 11:25:00,320.91,320.99,320.5,320.9,4352.0,316.0476,316.1263,315.6438,316.0377,4352.0
2024-02-12 11:30:00,320.97,321.14,320.77,320.87,3000.0,316.1066,316.2741,315.9097,316.0082,3000.0
2024-02-12 11:35:00,321.05,321.27,320.72,321.26,3022.0,316.1854,316.4021,315.8604,316.3922,3022.0
2024-02-12 11:40:00,321.24,321.24,320.9,321.1,2351.0,316.3726,316.3726,316.0377,316.2347,2351.0
2024-02-12 11:45:00,321.13,321.13,320.48,320.49,1750.0,316.2642,316.2642,315.6241,315.6339,1750.0
2024-02-12 11:50:00,320.69,320.83,320.5,320.5,3139.0,315.8309,315.9688,315.6438,315.6438,3139.0
2024-02-12 11:55:00,320.5,321.09,320.36,320.81,4711.0,315.6438,316.2248,315.5059,315.9491,4711.0
2024-02-12 12:00:00,320.71,320.99,320.64,320.8,3002.0,315.8506,316.1263,315.7816,315.9392,3002.0
2024-02-12 12:05:00,320.83,321.21,320.82,321.0,2247.0,315.9688,316.343,315.9589,316.1362,2247.0
2024-02-12 12:10:00,320.99,320.99,320.75,320.9,1133.0,316.1263,316.1263,315.89,316.0377,1133.0
2024-02-12 12:15:00,320.84,321.7,320.83,321.54,1771.0,315.9786,316.8256,315.9688,316.668,1771.0
2024-02-12 12:20:00,321.57,321.57,321.1,321.14,8686.0,316.6976,316.6976,316.2347,316.2741,8686.0
2024-02-12 12:25:00,321.25,321.35,321.1,321.31,2958.0,316.3824,316.4809,316.2347,316.4415,2958.0
2024-02-12 12:30:00,321.25,321.26,320.82,320.88,2076.0,316.3824,316.3922,315.9589,316.018,2076.0
2024-02-12 12:35:00,320.87,320.95,320.72,320.72,2474.0,316.0082,316.0869,315.8604,315.8604,2474.0
2024-02-12 12:40:00,320.47,320.66,320.39,320.48,2338.0,315.6142,315.8013,315.5354,315.6241,2338.0
2024-02-12 12:45:00,320.54,320.69,320.43,320.69,4695.0,315.6832,315.8309,315.5748,315.8309,4695.0
2024-02-12 12:50:00,320.65,320.98,320.65,320.9,1906.0,315.7915,316.1165,315.7915,316.0377,1906.0
2024-02-12 12:55:00,320.7,321.12,320.7,321.11,1557.0,315.8407,316.2544,315.8407,316.2445,1557.0
2024-02-12 13:00:00,320.97,321.19,320.77,321.18,2666.0,316.1066,316.3233,315.9097,316.3135,2666.0
2024-02-12 13:05:00,321.17,321.37,321.09,321.37,2127.0,316.3036,316.5006,316.2248,316.5006,2127.0
2024-02-12 13:10:00,321.37,321.61,321.13,321.23,6200.0,316.5006,316.7369,316.2642,316.3627,6200.0
2024-02-12 13:15:00,321.07,321.58,321.07,321.19,2368.0,316.2051,316.7074,316.2051,316.3233,2368.0
2024-02-12 13:20:00,321.29,321.37,321.14,321.2,819.0,316.4218,316.5006,316.2741,316.3332,819.0
2024-02-12 13:25:00,321.24,321.24,320.45,320.48,4346.0,316.3726,316.3726,315.5945,315.6241,4346.0
2024-02-12 13:30:00,320.57,320.67,320.28,320.28,1873.0,315.7127,315.8112,315.4271,315.4271,1873.0
2024-02-12 13:35:00,320.25,320.41,320.21,320.36,1416.0,315.3976,315.5551,315.3582,315.5059,1416.0
2024-02-12 13:40:00,320.37,320.37,319.89,319.89,6016.0,315.5157,315.5157,315.043,315.043,6016.0
2024-02-12 13:45:00,319.95,320.16,319.76,319.81,4425.0,315.1021,315.3089,314.915,314.9642,4425.0
2024-02-12 13:50:00,319.81,320.34,319.74,320.34,2693.0,314.9642,315.4862,314.8953,315.4862,2693.0
2024-02-12 13:55:00,320.29,320.79,320.02,320.79,2242.0,315.4369,315.9294,315.171,315.9294,2242.0
2024-02-12 14:00:00,320.58,320.94,320.56,320.94,2035.0,315.7226,316.0771,315.7029,316.0771,2035.0
2024-02-12 14:05:00,321.02,321.85,321.01,321.78,6604.0,316.1559,316.9733,316.146,316.9044,6604.0
2024-02-12 14:10:00,321.85,321.85,321.19,321.42,4378.0,316.9733,316.9733,316.3233,316.5498,4378.0
2024-02-12 14:15:00,321.27,321.6,321.16,321.17,2852.0,316.4021,316.7271,316.2938,316.3036,2852.0
2024-02-12 14:20:00,320.98,321.93,320.96,321.91,4085.0,316.1165,317.0521,316.0968,317.0324,4085.0
2024-02-12 14:25:00,321.91,322.0,321.67,321.86,2623.0,317.0324,317.121,316.796,316.9832,2623.0
2024-02-12 14:30:00,321.99,322.19,321.89,321.98,3183.0,317.1112,317.3082,317.0127,317.1013,3183.0
2024-02-12 14:35:00,322.12,322.23,321.84,321.85,2507.0,317.2392,317.3476,316.9635,316.9733,2507.0
2024-02-12 14:40:00,321.73,321.83,321.48,321.5,2019.0,316.8551,316.9536,316.6089,316.6286,2019.0
2024-02-12 14:45:00,321.6,321.6,321.2,321.3,3397.0,316.7271,316.7271,316.3332,316.4316,3397.0
2024-02-12 14:50:00,321.28,321.28,321.12,321.12,1460.0,316.4119,316.4119,316.2544,316.2544,1460.0
2024-02-12 14:55:00,321.02,321.13,320.58,320.65,3863.0,316.1559,316.2642,315.7226,315.7915,3863.0
2024-02-12 15:00:00,320.63,320.87,320.44,320.8,1865.0,315.7718,316.0082,315.5847,315.9392,1865.0
2024-02-12 15:05:00,320.87,320.88,320.67,320.73,1985.0,316.0082,316.018,315.8112,315.8703,1985.0
2024-02-12 15:10:00,320.74,321.27,320.47,320.59,12523.0,315.8801,316.4021,315.6142,315.7324,12523.0
2024-02-12 15:15:00,320.43,320.65,320.04,320.64,2560.0,315.5748,315.7915,315.1907,315.7816,2560.0
2024-02-12 15:20:00,320.65,320.65,320.33,320.33,1792.0,315.7915,315.7915,315.4763,315.4763,1792.0
2024-02-12 15:25:00,320.46,320.5,320.33,320.42,1500.0,315.6044,315.6438,315.4763,315.565,1500.0
2024-02-12 15:30:00,320.42,320.46,320.3,320.33,2508.0,315.565,315.6044,315.4468,315.4763,2508.0
2024-02-12 15:35:00,320.44,320.65,320.4,320.47,4977.0,315.5847,315.7915,315.5453,315.6142,4977.0
2024-02-12 15:40:00,320.56,320.56,320.16,320.43,3931.0,315.7029,315.7029,315.3089,315.5748,3931.0
2024-02-12 15:45:00,320.3,320.3,319.55,319.55,6154.0,315.4468,315.4468,314.7082,314.7082,6154.0
2024-02-12 15:50:00,319.68,320.33,319.62,320.27,8591.0,314.8362,315.4763,314.7771,315.4172,8591.0
2024-02-12 15:55:00,320.51,320.73,319.82,320.3,40365.0,315.6536,315.8703,314.9741,315.4468,40365.0
2024-02-13 09:30:00,319.75,321.76,317.21,321.0,10052.0,314.9051,316.8847,312.4036,316.1362,10052.0
2024-02-13 09:35:00,321.42,321.6,319.4,319.4,1900.0,316.5498,316.7271,314.5604,314.5604,1900.0
2024-02-13 09:40:00,320.02,320.64,319.48,319.48,2575.0,315.171,315.7816,314.6392,314.6392,2575.0
2024-02-13 09:45:00,320.36,320.67,319.28,319.33,7708.0,315.5059,315.8112,314.4422,314.4915,7708.0
2024-02-13 09:50:00,319.62,319.73,318.88,319.15,6593.0,314.7771,314.8854,314.0483,314.3142,6593.0
2024-02-13 09:55:00,319.43,320.04,319.24,319.65,9622.0,314.59,315.1907,314.4029,314.8066,9622.0
2024-02-13 10:00:00,319.5,319.5,317.61,317.62,4744.0,314.6589,314.6589,312.7976,312.8074,4744.0
2024-02-13 10:05:00,318.1,318.17,317.64,317.86,3139.0,313.2801,313.3491,312.8271,313.0438,3139.0
2024-02-13 10:10:00,317.87,318.18,317.7,317.99,1982.0,313.0536,313.3589,312.8862,313.1718,1982.0
2024-02-13 10:15:00,318.01,318.14,317.52,318.14,2220.0,313.1915,313.3195,312.7089,313.3195,2220.0
2024-02-13 10:20:00,318.21,319.29,318.11,318.85,4068.0,313.3885,314.4521,313.29,314.0188,4068.0
2024-02-13 10:25:00,319.03,319.77,318.68,319.76,4253.0,314.196,314.9248,313.8513,314.915,4253.0
2024-02-13 10:30:00,319.87,320.22,319.36,320.22,4397.0,315.0233,315.368,314.521,315.368,4397.0
2024-02-13 10:35:00,320.21,320.21,319.35,319.35,4294.0,315.3582,315.3582,314.5112,314.5112,4294.0
2024-02-13 10:40:00,319.28,320.2,318.95,320.04,2201.0,314.4422,315.3483,314.1172,315.1907,2201.0
2024-02-13 10:45:00,319.9,319.9,318.78,318.93,3379.0,315.0529,315.0529,313.9498,314.0976,3379.0
2024-02-13 10:50:00,319.15,319.42,318.67,319.42,4264.0,314.3142,314.5801,313.8415,314.5801,4264.0
2024-02-13 10:55:00,319.13,319.13,318.92,319.1,1141.0,314.2945,314.2945,314.0877,314.265,1141.0
2024-02-13 11:00:00,319.09,319.09,318.43,318.47,4333.0,314.2551,314.2551,313.6051,313.6445,4333.0
2024-02-13 11:05:00,318.57,318.83,318.57,318.82,1419.0,313.743,313.9991,313.743,313.9892,1419.0
2024-02-13 11:10:00,318.82,318.83,318.06,318.2,1280.0,313.9892,313.9991,313.2407,313.3786,1280.0
2024-02-13 11:15:00,318.1,318.21,317.67,317.93,2520.0,313.2801,313.3885,312.8566,313.1127,2520.0
2024-02-13 11:20:00,318.09,318.23,317.91,318.23,6684.0,313.2703,313.4082,313.093,313.4082,6684.0
2024-02-13 11:25:00,318.01,318.32,317.94,318.07,4868.0,313.1915,313.4968,313.1226,313.2506,4868.0
2024-02-13 11:30:00,318.07,318.08,317.2,317.2,1705.0,313.2506,313.2604,312.3938,312.3938,1705.0
2024-02-13 11:35:00,317.07,317.87,317.07,317.38,3787.0,312.2657,313.0536,312.2657,312.571,3787.0
2024-02-13 11:40:00,317.75,318.06,317.46,318.05,1705.0,312.9354,313.2407,312.6498,313.2309,1705.0
2024-02-13 11:45:00,317.48,317.49,317.15,317.17,1875.0,312.6695,312.6794,312.3445,312.3642,1875.0
2024-02-13 11:50:00,317.32,317.69,317.2,317.69,3221.0,312.5119,312.8763,312.3938,312.8763,3221.0
2024-02-13 11:55:00,317.84,318.15,317.76,318.0,3026.0,313.0241,313.3294,312.9453,313.1816,3026.0
2024-02-13 12:00:00,318.0,318.09,317.63,317.63,2416.0,313.1816,313.2703,312.8173,312.8173,2416.0
2024-02-13 12:05:00,317.56,317.6,317.0,317.1,3224.0,312.7483,312.7877,312.1968,312.2953,3224.0
2024-02-13 12:10:00,316.94,317.15,316.73,317.03,2100.0,312.1377,312.3445,311.9309,312.2263,2100.0
2024-02-13 12:15:00,317.16,317.27,316.99,317.1,3418.0,312.3544,312.4627,312.1869,312.2953,3418.0
2024-02-13 12:20:00,317.11,317.11,316.95,316.95,732.0,312.3051,312.3051,312.1476,312.1476,732.0
2024-02-13 12:25:00,316.83,316.9,316.8,316.8,1335.0,312.0294,312.0983,311.9998,311.9998,1335.0
2024-02-13 12:30:00,317.0,317.03,316.58,316.91,1727.0,312.1968,312.2263,311.7832,312.1082,1727.0
2024-02-13 12:35:00,316.89,316.99,316.7,316.7,1100.0,312.0885,312.1869,311.9013,311.9013,1100.0
2024-02-13 12:40:00,316.61,316.61,316.3,316.46,1000.0,311.8127,311.8127,311.5074,311.665,1000.0
2024-02-13 12:45:00,316.64,316.79,316.39,316.5,2095.0,311.8423,311.99,311.596,311.7044,2095.0
2024-02-13 12:50:00,316.55,317.17,316.54,317.17,1242.0,311.7536,312.3642,311.7438,312.3642,1242.0
2024-02-13 12:55:00,316.66,316.66,316.34,316.35,500.0,311.8619,311.8619,311.5468,311.5566,500.0
2024-02-13 13:00:00,316.5,316.52,316.1,316.31,3500.0,311.7044,311.7241,311.3104,311.5173,3500.0
2024-02-13 13:05:00,316.22,316.25,316.06,316.07,1322.0,311.4286,311.4582,311.271,311.2809,1322.0
2024-02-13 13:10:00,316.0,316.43,315.92,316.43,2200.0,311.2119,311.6354,311.1332,311.6354,2200.0
2024-02-13 13:15:00,316.35,316.59,316.25,316.39,842.0,311.5566,311.793,311.4582,311.596,842.0
2024-02-13 13:20:00,316.39,316.39,316.04,316.08,600.0,311.596,311.596,311.2513,311.2907,600.0
2024-02-13 13:25:00,316.03,316.91,316.03,316.51,3149.0,311.2415,312.1082,311.2415,311.7142,3149.0
2024-02-13 13:30:00,316.69,316.79,316.39,316.49,839.0,311.8915,311.99,311.596,311.6945,839.0
2024-02-13 13:35:00,316.43,316.63,316.29,316.29,1350.0,311.6354,311.8324,311.4976,311.4976,1350.0
2024-02-13 13:40:00,316.29,316.33,316.15,316.22,605.0,311.4976,311.5369,311.3597,311.4286,605.0
2024-02-13 13:45:00,316.05,316.83,316.05,316.58,2700.0,311.2612,312.0294,311.2612,311.7832,2700.0
2024-02-13 13:50:00,316.56,316.9,316.56,316.9,1506.0,311.7635,312.0983,311.7635,312.0983,1506.0
2024-02-13 13:55:00,316.59,316.71,316.17,316.17,2151.0,311.793,311.9112,311.3794,311.3794,2151.0
2024-02-13 14:00:00,316.23,316.34,315.95,315.95,2802.0,311.4385,311.5468,311.1627,311.1627,2802.0
2024-02-13 14:05:00,315.94,316.11,315.65,316.07,1777.0,311.1529,311.3203,310.8673,311.2809,1777.0
2024-02-13 14:10:00,315.93,316.15,315.74,315.88,4902.0,311.143,311.3597,310.9559,311.0938,4902.0
2024-02-13 14:15:00,315.87,316.17,315.87,316.17,720.0,311.0839,311.3794,311.0839,311.3794,720.0
2024-02-13 14:20:00,316.25,316.55,316.25,316.53,1299.0,311.4582,311.7536,311.4582,311.7339,1299.0
2024-02-13 14:25:00,316.03,316.3,316.03,316.19,800.0,311.2415,311.5074,311.2415,311.3991,800.0
2024-02-13 14:30:00,316.03,316.21,315.81,316.1,1551.0,311.2415,311.4188,311.0248,311.3104,1551.0
2024-02-13 14:35:00,315.98,316.12,315.98,316.05,1242.0,311.1923,311.3301,311.1923,311.2612,1242.0
2024-02-13 14:40:00,316.13,316.37,316.13,316.24,3473.0,311.34,311.5763,311.34,311.4483,3473.0
2024-02-13 14:45:00,316.37,316.5,315.83,316.16,4204.0,311.5763,311.7044,311.0445,311.3695,4204.0
2024-02-13 14:50:00,315.96,316.0,315.73,315.73,3985.0,311.1726,311.2119,310.946,310.946,3985.0
2024-02-13 14:55:00,315.57,315.57,315.21,315.21,2180.0,310.7885,310.7885,310.4339,310.4339,2180.0
2024-02-13 15:00:00,315.29,315.33,314.86,314.94,4016.0,310.5127,310.5521,310.0892,310.168,4016.0
2024-02-13 15:05:00,314.94,315.49,314.93,315.27,4187.0,310.168,310.7097,310.1582,310.493,4187.0
2024-02-13 15:10:00,315.26,315.54,315.14,315.42,4974.0,310.4832,310.7589,310.365,310.6407,4974.0
2024-02-13 15:15:00,315.43,315.43,314.84,315.0,3852.0,310.6506,310.6506,310.0695,310.2271,3852.0
2024-02-13 15:20:00,314.9,315.39,314.89,315.38,5314.0,310.1286,310.6112,310.1188,310.6013,5314.0
2024-02-13 15:25:00,315.49,315.88,315.36,315.77,4820.0,310.7097,311.0938,310.5816,310.9854,4820.0
2024-02-13 15:30:00,315.85,316.62,315.82,316.51,4113.0,311.0642,311.8226,311.0347,311.7142,4113.0
2024-02-13 15:35:00,316.78,317.04,316.7,316.88,1715.0,311.9801,312.2362,311.9013,312.0786,1715.0
2024-02-13 15:40:00,316.98,317.32,316.97,317.15,3018.0,312.1771,312.5119,312.1673,312.3445,3018.0
2024-02-13 15:45:00,317.38,317.54,317.27,317.32,3544.0,312.571,312.7286,312.4627,312.5119,3544.0
2024-02-13 15:50:00,317.26,317.68,317.16,317.68,10728.0,312.4529,312.8665,312.3544,312.8665,10728.0
2024-02-13 15:55:00,318.05,319.3,317.98,319.27,41106.0,313.2309,314.4619,313.1619,314.4324,41106.0
2024-02-14 09:30:00,319.81,320.11,319.81,319.86,3676.0,314.9642,315.2597,314.9642,315.0135,3676.0
2024-02-14 09:35:00,318.88,319.86,318.88,319.86,948.0,314.0483,315.0135,314.0483,315.0135,948.0
2024-02-14 09:40:00,319.01,319.38,319.0,319.18,1333.0,314.1763,314.5407,314.1665,314.3438,1333.0
2024-02-14 09:45:00,319.35,319.38,318.51,318.72,1066.0,314.5112,314.5407,313.6839,313.8907,1066.0
2024-02-14 09:50:00,319.03,319.5,319.01,319.5,2307.0,314.196,314.6589,314.1763,314.6589,2307.0
2024-02-14 09:55:00,319.24,319.25,318.7,318.7,800.0,314.4029,314.4127,313.871,313.871,800.0
2024-02-14 10:00:00,319.27,319.68,318.8,318.8,936.0,314.4324,314.8362,313.9695,313.9695,936.0
2024-02-14 10:05:00,318.83,318.83,318.49,318.49,535.0,313.9991,313.9991,313.6642,313.6642,535.0
2024-02-14 10:10:00,318.5,318.5,318.02,318.38,1535.0,313.6741,313.6741,313.2013,313.5559,1535.0
2024-02-14 10:15:00,318.34,318.47,318.34,318.47,881.0,313.5165,313.6445,313.5165,313.6445,881.0
2024-02-14 10:20:00,318.43,319.15,318.42,319.13,2394.0,313.6051,314.3142,313.5953,314.2945,2394.0
2024-02-14 10:25:00,319.13,319.13,319.13,319.13,0.0,314.2945,314.2945,314.2945,314.2945,0.0
2024-02-14 10:30:00,319.5,319.7,319.15,319.15,2415.0,314.6589,314.8559,314.3142,314.3142,2415.0
2024-02-14 10:35:00,319.17,319.52,319.12,319.31,5314.0,314.3339,314.6786,314.2847,314.4718,5314.0
2024-02-14 10:40:00,319.44,319.49,319.05,319.34,1217.0,314.5998,314.6491,314.2157,314.5013,1217.0
2024-02-14 10:45:00,319.42,319.42,318.94,318.94,747.0,314.5801,314.5801,314.1074,314.1074,747.0
2024-02-14 10:50:00,318.64,318.64,318.2,318.47,700.0,313.8119,313.8119,313.3786,313.6445,700.0
2024-02-14 10:55:00,318.46,318.46,317.65,317.65,1305.0,313.6347,313.6347,312.8369,312.8369,1305.0
2024-02-14 11:00:00,317.3,317.82,317.3,317.82,1101.0,312.4923,313.0044,312.4923,313.0044,1101.0
2024-02-14 11:05:00,318.22,318.29,318.21,318.29,300.0,313.3983,313.4672,313.3885,313.4672,300.0
2024-02-14 11:10:00,318.62,318.74,318.41,318.43,1117.0,313.7922,313.9104,313.5854,313.6051,1117.0
2024-02-14 11:15:00,318.12,318.19,317.76,318.19,400.0,313.2998,313.3688,312.9453,313.3688,400.0
2024-02-14 11:20:00,318.22,318.26,317.99,318.26,600.0,313.3983,313.4377,313.1718,313.4377,600.0
2024-02-14 11:25:00,318.34,318.43,318.29,318.32,700.0,313.5165,313.6051,313.4672,313.4968,700.0
2024-02-14 11:30:00,318.38,318.38,317.89,317.89,1366.0,313.5559,313.5559,313.0733,313.0733,1366.0
2024-02-14 11:35:00,317.91,318.08,317.91,318.08,207.0,313.093,313.2604,313.093,313.2604,207.0
2024-02-14 11:40:00,317.84,317.98,317.83,317.98,200.0,313.0241,313.1619,313.0142,313.1619,200.0
2024-02-14 11:45:00,317.62,317.7,317.39,317.55,701.0,312.8074,312.8862,312.5809,312.7385,701.0
2024-02-14 11:50:00,317.34,318.08,317.28,318.05,1611.0,312.5316,313.2604,312.4726,313.2309,1611.0
2024-02-14 11:55:00,317.82,317.95,317.8,317.95,500.0,313.0044,313.1324,312.9847,313.1324,500.0
2024-02-14 12:00:00,317.62,317.62,317.41,317.41,800.0,312.8074,312.8074,312.6006,312.6006,800.0
2024-02-14 12:05:00,317.63,317.77,317.6,317.62,923.0,312.8173,312.9551,312.7877,312.8074,923.0
2024-02-14 12:10:00,317.8,317.8,317.36,317.57,2385.0,312.9847,312.9847,312.5513,312.7582,2385.0
2024-02-14 12:15:00,317.28,317.39,316.97,316.97,720.0,312.4726,312.5809,312.1673,312.1673,720.0
2024-02-14 12:20:00,316.97,316.97,316.54,316.91,1100.0,312.1673,312.1673,311.7438,312.1082,1100.0
2024-02-14 12:25:00,316.77,317.13,316.68,317.01,1451.0,311.9703,312.3248,311.8816,312.2066,1451.0
2024-02-14 12:30:00,317.17,317.39,317.13,317.13,1927.0,312.3642,312.5809,312.3248,312.3248,1927.0
2024-02-14 12:35:00,317.4,317.55,317.39,317.46,1216.0,312.5907,312.7385,312.5809,312.6498,1216.0
2024-02-14 12:40:00,317.44,317.56,317.44,317.56,1344.0,312.6301,312.7483,312.6301,312.7483,1344.0
2024-02-14 12:45:00,317.56,317.75,317.56,317.75,2041.0,312.7483,312.9354,312.7483,312.9354,2041.0
2024-02-14 12:50:00,317.61,317.63,317.5,317.56,1036.0,312.7976,312.8173,312.6892,312.7483,1036.0
2024-02-14 12:55:00,317.46,317.56,317.45,317.53,532.0,312.6498,312.7483,312.64,312.7188,532.0
2024-02-14 13:00:00,317.51,317.51,317.34,317.37,876.0,312.6991,312.6991,312.5316,312.5612,876.0
2024-02-14 13:05:00,317.34,317.49,317.31,317.49,1315.0,312.5316,312.6794,312.5021,312.6794,1315.0
2024-02-14 13:10:00,317.12,317.12,316.74,316.75,963.0,312.315,312.315,311.9407,311.9506,963.0
2024-02-14 13:15:00,316.62,316.65,316.62,316.65,400.0,311.8226,311.8521,311.8226,311.8521,400.0
2024-02-14 13:20:00,316.7,316.7,316.51,316.51,858.0,311.9013,311.9013,311.7142,311.7142,858.0
2024-02-14 13:25:00,316.51,316.69,316.5,316.65,1400.0,311.7142,311.8915,311.7044,311.8521,1400.0
2024-02-14 13:30:00,316.9,317.24,316.75,317.21,2324.0,312.0983,312.4332,311.9506,312.4036,2324.0
2024-02-14 13:35:00,317.4,317.67,317.4,317.62,1337.0,312.5907,312.8566,312.5907,312.8074,1337.0
2024-02-14 13:40:00,317.87,317.94,317.61,317.62,3084.0,313.0536,313.1226,312.7976,312.8074,3084.0
2024-02-14 13:45:00,317.61,317.72,317.41,317.41,1000.0,312.7976,312.9059,312.6006,312.6006,1000.0
2024-02-14 13:50:00,317.38,317.38,317.37,317.38,300.0,312.571,312.571,312.5612,312.571,300.0
2024-02-14 13:55:00,317.23,317.23,316.87,317.01,1810.0,312.4233,312.4233,312.0688,312.2066,1810.0
2024-02-14 14:00:00,317.23,317.23,316.89,316.92,1386.0,312.4233,312.4233,312.0885,312.118,1386.0
2024-02-14 14:05:00,316.83,316.83,316.37,316.37,807.0,312.0294,312.0294,311.5763,311.5763,807.0
2024-02-14 14:10:00,316.52,316.73,316.34,316.34,1349.0,311.7241,311.9309,311.5468,311.5468,1349.0
2024-02-14 14:15:00,316.4,316.74,316.35,316.52,700.0,311.6059,311.9407,311.5566,311.7241,700.0
2024-02-14 14:20:00,316.52,316.93,316.51,316.85,1781.0,311.7241,312.1279,311.7142,312.0491,1781.0
2024-02-14 14:25:00,316.82,317.0,316.82,317.0,1400.0,312.0195,312.1968,312.0195,312.1968,1400.0
2024-02-14 14:30:00,316.96,317.28,316.77,317.24,1919.0,312.1574,312.4726,311.9703,312.4332,1919.0
2024-02-14 14:35:00,317.28,317.43,317.28,317.43,717.0,312.4726,312.6203,312.4726,312.6203,717.0
2024-02-14 14:40:00,317.26,317.46,317.18,317.31,710.0,312.4529,312.6498,312.3741,312.5021,710.0
2024-02-14 14:45:00,317.27,317.32,317.19,317.32,1452.0,312.4627,312.5119,312.3839,312.5119,1452.0
2024-02-14 14:50:00,317.24,317.32,317.12,317.12,600.0,312.4332,312.5119,312.315,312.315,600.0
2024-02-14 14:55:00,317.1,317.3,317.02,317.27,2257.0,312.2953,312.4923,312.2165,312.4627,2257.0
2024-02-14 15:00:00,317.32,317.58,317.31,317.44,2053.0,312.5119,312.768,312.5021,312.6301,2053.0
2024-02-14 15:05:00,317.51,317.75,317.47,317.47,3144.0,312.6991,312.9354,312.6597,312.6597,3144.0
2024-02-14 15:10:00,317.81,317.81,317.38,317.4,1066.0,312.9945,312.9945,312.571,312.5907,1066.0
2024-02-14 15:15:00,317.5,317.85,317.5,317.85,2157.0,312.6892,313.0339,312.6892,313.0339,2157.0
2024-02-14 15:20:00,317.93,317.93,317.83,317.93,625.0,313.1127,313.1127,313.0142,313.1127,625.0
2024-02-14 15:25:00,318.0,318.38,318.0,318.2,919.0,313.1816,313.5559,313.1816,313.3786,919.0
2024-02-14 15:30:00,318.03,318.03,317.32,317.32,4073.0,313.2112,313.2112,312.5119,312.5119,4073.0
2024-02-14 15:35:00,317.45,317.99,317.45,317.66,3200.0,312.64,313.1718,312.64,312.8468,3200.0
2024-02-14 15:40:00,317.88,317.99,317.52,317.52,1834.0,313.0635,313.1718,312.7089,312.7089,1834.0
2024-02-14 15:45:00,317.65,317.96,317.65,317.94,2637.0,312.8369,313.1423,312.8369,313.1226,2637.0
2024-02-14 15:50:00,317.78,318.46,317.77,318.46,7872.0,312.965,313.6347,312.9551,313.6347,7872.0
2024-02-14 15:55:00,318.47,319.51,318.4,319.26,35257.0,313.6445,314.6688,313.5756,314.4226,35257.0
2024-02-15 09:30:00,318.86,320.0,318.42,319.18,8495.0,314.0286,315.1513,313.5953,314.3438,8495.0
2024-02-15 09:35:00,318.85,319.8,318.85,318.9,400.0,314.0188,314.9544,314.0188,314.068,400.0
2024-02-15 09:40:00,319.15,320.5,319.08,320.26,1927.0,314.3142,315.6438,314.2453,315.4074,1927.0
2024-02-15 09:45:00,320.17,320.56,320.07,320.19,2215.0,315.3188,315.7029,315.2203,315.3385,2215.0
2024-02-15 09:50:00,320.19,320.19,319.81,320.08,2734.0,315.3385,315.3385,314.9642,315.2301,2734.0
2024-02-15 09:55:00,320.21,320.75,320.11,320.39,2755.0,315.3582,315.89,315.2597,315.5354,2755.0
2024-02-15 10:00:00,320.47,321.19,320.47,321.19,700.0,315.6142,316.3233,315.6142,316.3233,700.0
2024-02-15 10:05:00,321.18,321.23,320.6,321.23,2772.0,316.3135,316.3627,315.7422,316.3627,2772.0
2024-02-15 10:10:00,321.22,321.23,320.21,320.21,2769.0,316.3529,316.3627,315.3582,315.3582,2769.0
2024-02-15 10:15:00,320.52,320.84,320.2,320.62,1508.0,315.6635,315.9786,315.3483,315.7619,1508.0
2024-02-15 10:20:00,320.6,320.92,320.46,320.86,1121.0,315.7422,316.0574,315.6044,315.9983,1121.0
2024-02-15 10:25:00,321.05,321.49,321.04,321.33,2772.0,316.1854,316.6188,316.1756,316.4612,2772.0
2024-02-15 10:30:00,321.26,321.26,320.97,321.0,1544.0,316.3922,316.3922,316.1066,316.1362,1544.0
2024-02-15 10:35:00,321.11,321.42,320.96,321.42,1203.0,316.2445,316.5498,316.0968,316.5498,1203.0
2024-02-15 10:40:00,321.44,321.93,321.41,321.87,2772.0,316.5695,317.0521,316.54,316.993,2772.0
2024-02-15 10:45:00,321.75,322.19,321.69,321.75,4137.0,316.8748,317.3082,316.8157,316.8748,4137.0
2024-02-15 10:50:00,322.01,322.17,321.86,322.17,909.0,317.1309,317.2885,316.9832,317.2885,909.0
2024-02-15 10:55:00,322.02,322.38,322.01,322.38,5403.0,317.1407,317.4953,317.1309,317.4953,5403.0
2024-02-15 11:00:00,322.24,322.25,321.89,322.12,1695.0,317.3574,317.3672,317.0127,317.2392,1695.0
2024-02-15 11:05:00,322.14,322.36,322.14,322.36,1132.0,317.2589,317.4756,317.2589,317.4756,1132.0
2024-02-15 11:10:00,322.61,322.92,322.61,322.79,1264.0,317.7218,318.0271,317.7218,317.8991,1264.0
2024-02-15 11:15:00,322.9,322.9,322.37,322.37,2949.0,318.0074,318.0074,317.4854,317.4854,2949.0
2024-02-15 11:20:00,321.95,322.31,321.95,322.31,1810.0,317.0718,317.4263,317.0718,317.4263,1810.0
2024-02-15 11:25:00,322.41,322.51,322.3,322.31,1218.0,317.5248,317.6233,317.4165,317.4263,1218.0
2024-02-15 11:30:00,322.25,322.69,322.19,322.69,1403.0,317.3672,317.8006,317.3082,317.8006,1403.0
2024-02-15 11:35:00,322.61,322.69,322.45,322.69,1594.0,317.7218,317.8006,317.5642,317.8006,1594.0
2024-02-15 11:40:00,322.69,322.99,322.69,322.91,2914.0,317.8006,318.096,317.8006,318.0172,2914.0
2024-02-15 11:45:00,323.04,323.17,322.97,323.03,2744.0,318.1453,318.2733,318.0763,318.1354,2744.0
2024-02-15 11:50:00,323.02,323.02,322.58,322.84,2435.0,318.1256,318.1256,317.6922,317.9483,2435.0
2024-02-15 11:55:00,322.71,322.83,322.48,322.52,2939.0,317.8203,317.9385,317.5938,317.6332,2939.0
2024-02-15 12:00:00,322.63,322.71,322.41,322.56,1287.0,317.7415,317.8203,317.5248,317.6726,1287.0
2024-02-15 12:05:00,322.5,322.75,322.24,322.24,2149.0,317.6135,317.8597,317.3574,317.3574,2149.0
2024-02-15 12:10:00,322.27,322.59,322.25,322.29,606.0,317.3869,317.7021,317.3672,317.4066,606.0
2024-02-15 12:15:00,322.16,322.89,322.16,322.88,2339.0,317.2786,317.9976,317.2786,317.9877,2339.0
2024-02-15 12:20:00,322.93,322.94,322.53,322.59,1717.0,318.0369,318.0468,317.643,317.7021,1717.0
2024-02-15 12:25:00,322.43,322.76,322.42,322.74,1421.0,317.5445,317.8695,317.5347,317.8498,1421.0
2024-02-15 12:30:00,322.7,322.82,322.42,322.73,2905.0,317.8104,317.9286,317.5347,317.84,2905.0
2024-02-15 12:35:00,322.73,322.88,322.52,322.81,5228.0,317.84,317.9877,317.6332,317.9188,5228.0
2024-02-15 12:40:00,322.66,322.71,322.52,322.56,1000.0,317.771,317.8203,317.6332,317.6726,1000.0
2024-02-15 12:45:00,322.56,322.97,322.56,322.97,3807.0,317.6726,318.0763,317.6726,318.0763,3807.0
2024-02-15 12:50:00,323.09,323.23,323.09,323.22,919.0,318.1945,318.3324,318.1945,318.3226,919.0
2024-02-15 12:55:00,323.22,323.79,323.21,323.78,1587.0,318.3226,318.8839,318.3127,318.8741,1587.0
2024-02-15 13:00:00,323.65,323.65,323.41,323.42,1004.0,318.746,318.746,318.5097,318.5195,1004.0
2024-02-15 13:05:00,323.53,324.21,323.52,324.19,1560.0,318.6279,319.2975,318.618,319.2779,1560.0
2024-02-15 13:10:00,324.17,324.62,324.17,324.38,3060.0,319.2582,319.7013,319.2582,319.465,3060.0
2024-02-15 13:15:00,324.64,324.76,324.53,324.72,1408.0,319.721,319.8392,319.6127,319.7998,1408.0
2024-02-15 13:20:00,324.74,324.98,324.02,324.06,3855.0,319.8195,320.0559,319.1104,319.1498,3855.0
2024-02-15 13:25:00,324.0,324.14,323.84,324.06,1121.0,319.0907,319.2286,318.9332,319.1498,1121.0
2024-02-15 13:30:00,324.41,324.41,323.93,324.06,1001.0,319.4945,319.4945,319.0218,319.1498,1001.0
2024-02-15 13:35:00,324.06,324.31,323.86,324.29,1899.0,319.1498,319.396,318.9529,319.3763,1899.0
2024-02-15 13:40:00,324.27,324.27,323.79,323.97,3427.0,319.3566,319.3566,318.8839,319.0612,3427.0
2024-02-15 13:45:00,324.01,324.1,323.91,323.98,1603.0,319.1006,319.1892,319.0021,319.071,1603.0
2024-02-15 13:50:00,324.13,324.88,324.04,324.72,5039.0,319.2188,319.9574,319.1301,319.7998,5039.0
2024-02-15 13:55:00,324.7,324.7,324.36,324.36,515.0,319.7801,319.7801,319.4453,319.4453,515.0
2024-02-15 14:00:00,324.5,324.9,324.17,324.81,2006.0,319.5832,319.9771,319.2582,319.8885,2006.0
2024-02-15 14:05:00,324.89,324.93,324.89,324.93,200.0,319.9672,320.0066,319.9672,320.0066,200.0
2024-02-15 14:10:00,324.74,324.74,324.51,324.73,1488.0,319.8195,319.8195,319.593,319.8097,1488.0
2024-02-15 14:15:00,324.71,324.87,324.69,324.71,918.0,319.79,319.9475,319.7703,319.79,918.0
2024-02-15 14:20:00,324.71,324.89,324.71,324.87,2044.0,319.79,319.9672,319.79,319.9475,2044.0
2024-02-15 14:25:00,324.7,324.8,324.5,324.79,1607.0,319.7801,319.8786,319.5832,319.8688,1607.0
2024-02-15 14:30:00,324.9,324.9,324.68,324.77,1438.0,319.9771,319.9771,319.7604,319.8491,1438.0
2024-02-15 14:35:00,324.77,324.93,324.57,324.69,4343.0,319.8491,320.0066,319.6521,319.7703,4343.0
2024-02-15 14:40:00,324.71,325.11,324.7,324.98,3663.0,319.79,320.1839,319.7801,320.0559,3663.0
2024-02-15 14:45:00,324.97,324.97,324.28,324.28,2305.0,320.046,320.046,319.3665,319.3665,2305.0
2024-02-15 14:50:00,324.38,324.73,324.37,324.73,1109.0,319.465,319.8097,319.4551,319.8097,1109.0
2024-02-15 14:55:00,324.71,324.86,324.71,324.77,939.0,319.79,319.9377,319.79,319.8491,939.0
2024-02-15 15:00:00,324.57,324.68,324.2,324.33,2147.0,319.6521,319.7604,319.2877,319.4157,2147.0
2024-02-15 15:05:00,324.3,324.8,324.29,324.31,3382.0,319.3862,319.8786,319.3763,319.396,3382.0
2024-02-15 15:10:00,324.25,324.59,324.18,324.59,4405.0,319.3369,319.6718,319.268,319.6718,4405.0
2024-02-15 15:15:00,324.72,324.72,324.59,324.62,500.0,319.7998,319.7998,319.6718,319.7013,500.0
2024-02-15 15:20:00,324.72,325.1,324.57,324.86,5833.0,319.7998,320.1741,319.6521,319.9377,5833.0
2024-02-15 15:25:00,324.72,324.72,324.34,324.41,2008.0,319.7998,319.7998,319.4256,319.4945,2008.0
2024-02-15 15:30:00,324.46,324.46,323.85,324.17,3342.0,319.5438,319.5438,318.943,319.2582,3342.0
2024-02-15 15:35:00,324.21,324.33,323.36,323.36,3400.0,319.2975,319.4157,318.4604,318.4604,3400.0
2024-02-15 15:40:00,323.52,324.07,323.49,323.9,4499.0,318.618,319.1597,318.5885,318.9922,4499.0
2024-02-15 15:45:00,323.93,324.11,323.88,324.05,5382.0,319.0218,319.1991,318.9725,319.14,5382.0
2024-02-15 15:50:00,324.05,324.54,323.87,324.46,9635.0,319.14,319.6225,318.9627,319.5438,9635.0
2024-02-15 15:55:00,324.37,324.54,323.79,323.89,34149.0,319.4551,319.6225,318.8839,318.9824,34149.0
2024-02-16 09:30:00,324.16,324.16,322.55,323.75,19451.0,319.2483,319.2483,317.6627,318.8445,19451.0
2024-02-16 09:35:00,323.19,323.19,322.0,322.0,500.0,318.293,318.293,317.121,317.121,500.0
2024-02-16 09:40:00,322.42,322.87,322.32,322.87,1783.0,317.5347,317.9779,317.4362,317.9779,1783.0
2024-02-16 09:45:00,322.73,322.96,322.54,322.74,2333.0,317.84,318.0665,317.6529,317.8498,2333.0
2024-02-16 09:50:00,322.75,323.18,322.45,322.55,2961.0,317.8597,318.2832,317.5642,317.6627,2961.0
2024-02-16 09:55:00,322.03,322.03,322.02,322.03,100.0,317.1506,317.1506,317.1407,317.1506,100.0
2024-02-16 10:00:00,322.0,322.01,321.74,321.81,1270.0,317.121,317.1309,316.865,316.9339,1270.0
2024-02-16 10:05:00,322.05,322.53,322.05,322.52,773.0,317.1703,317.643,317.1703,317.6332,773.0
2024-02-16 10:10:00,322.17,322.18,321.67,321.84,1975.0,317.2885,317.2983,316.796,316.9635,1975.0
2024-02-16 10:15:00,321.77,322.29,321.77,322.29,603.0,316.8945,317.4066,316.8945,317.4066,603.0
2024-02-16 10:20:00,322.25,322.58,322.05,322.44,1300.0,317.3672,317.6922,317.1703,317.5544,1300.0
2024-02-16 10:25:00,322.54,322.54,322.33,322.5,1572.0,317.6529,317.6529,317.446,317.6135,1572.0
2024-02-16 10:30:00,322.23,322.34,322.21,322.34,300.0,317.3476,317.4559,317.3279,317.4559,300.0
2024-02-16 10:35:00,322.43,322.64,322.43,322.6,1153.0,317.5445,317.7513,317.5445,317.7119,1153.0
2024-02-16 10:40:00,322.54,322.6,322.26,322.6,1424.0,317.6529,317.7119,317.3771,317.7119,1424.0
2024-02-16 10:45:00,322.5,322.57,322.3,322.3,981.0,317.6135,317.6824,317.4165,317.4165,981.0
2024-02-16 10:50:00,322.37,322.37,322.12,322.12,200.0,317.4854,317.4854,317.2392,317.2392,200.0
2024-02-16 10:55:00,322.19,322.82,322.19,322.82,1313.0,317.3082,317.9286,317.3082,317.9286,1313.0
2024-02-16 11:00:00,322.95,323.0,322.62,322.71,2772.0,318.0566,318.1059,317.7316,317.8203,2772.0
2024-02-16 11:05:00,322.69,322.73,322.67,322.72,700.0,317.8006,317.84,317.7809,317.8301,700.0
2024-02-16 11:10:00,322.86,322.92,322.86,322.92,250.0,317.968,318.0271,317.968,318.0271,250.0
2024-02-16 11:15:00,322.92,322.93,322.83,322.88,935.0,318.0271,318.0369,317.9385,317.9877,935.0
2024-02-16 11:20:00,322.9,323.07,322.87,322.96,5876.0,318.0074,318.1748,317.9779,318.0665,5876.0
2024-02-16 11:25:00,322.96,323.36,322.27,322.37,5323.0,318.0665,318.4604,317.3869,317.4854,5323.0
2024-02-16 11:30:00,322.65,322.7,322.47,322.63,3276.0,317.7612,317.8104,317.5839,317.7415,3276.0
2024-02-16 11:35:00,322.31,322.31,322.07,322.17,2427.0,317.4263,317.4263,317.19,317.2885,2427.0
2024-02-16 11:40:00,322.16,322.24,322.06,322.06,800.0,317.2786,317.3574,317.1801,317.1801,800.0
2024-02-16 11:45:00,322.12,322.15,322.11,322.12,596.0,317.2392,317.2688,317.2294,317.2392,596.0
2024-02-16 11:50:00,322.12,322.69,322.12,322.63,1088.0,317.2392,317.8006,317.2392,317.7415,1088.0
2024-02-16 11:55:00,322.72,322.9,322.69,322.69,2000.0,317.8301,318.0074,317.8006,317.8006,2000.0
2024-02-16 12:00:00,322.68,322.79,322.67,322.69,3353.0,317.7907,317.8991,317.7809,317.8006,3353.0
2024-02-16 12:05:00,322.58,322.73,322.55,322.66,1598.0,317.6922,317.84,317.6627,317.771,1598.0
2024-02-16 12:10:00,322.63,322.77,322.59,322.59,918.0,317.7415,317.8794,317.7021,317.7021,918.0
2024-02-16 12:15:00,322.61,322.61,322.27,322.27,2211.0,317.7218,317.7218,317.3869,317.3869,2211.0
2024-02-16 12:20:00,322.44,322.52,322.39,322.44,996.0,317.5544,317.6332,317.5051,317.5544,996.0
2024-02-16 12:25:00,322.45,322.46,322.45,322.45,509.0,317.5642,317.5741,317.5642,317.5642,509.0
2024-02-16 12:30:00,322.44,322.44,322.29,322.29,1257.0,317.5544,317.5544,317.4066,317.4066,1257.0
2024-02-16 12:35:00,322.17,322.17,321.86,321.87,200.0,317.2885,317.2885,316.9832,316.993,200.0
2024-02-16 12:40:00,322.03,322.03,321.84,322.03,1279.0,317.1506,317.1506,316.9635,317.1506,1279.0
2024-02-16 12:45:00,322.03,322.09,321.89,321.9,1600.0,317.1506,317.2097,317.0127,317.0226,1600.0
2024-02-16 12:50:00,322.02,322.03,322.0,322.02,705.0,317.1407,317.1506,317.121,317.1407,705.0
2024-02-16 12:55:00,321.88,321.88,321.83,321.83,400.0,317.0029,317.0029,316.9536,316.9536,400.0
2024-02-16 13:00:00,321.83,321.89,321.72,321.73,625.0,316.9536,317.0127,316.8453,316.8551,625.0
2024-02-16 13:05:00,321.85,321.85,321.62,321.7,2994.0,316.9733,316.9733,316.7468,316.8256,2994.0
2024-02-16 13:10:00,321.59,321.59,321.49,321.53,563.0,316.7172,316.7172,316.6188,316.6582,563.0
2024-02-16 13:15:00,321.8,321.81,321.8,321.8,291.0,316.9241,316.9339,316.9241,316.9241,291.0
2024-02-16 13:20:00,321.73,321.82,321.56,321.75,1664.0,316.8551,316.9438,316.6877,316.8748,1664.0
2024-02-16 13:25:00,321.82,321.94,321.69,321.69,558.0,316.9438,317.0619,316.8157,316.8157,558.0
2024-02-16 13:30:00,321.71,321.92,321.69,321.87,1311.0,316.8354,317.0422,316.8157,316.993,1311.0
2024-02-16 13:35:00,321.86,321.94,321.73,321.8,1702.0,316.9832,317.0619,316.8551,316.9241,1702.0
2024-02-16 13:40:00,321.73,321.73,321.6,321.63,900.0,316.8551,316.8551,316.7271,316.7566,900.0
2024-02-16 13:45:00,321.63,321.87,321.63,321.73,1085.0,316.7566,316.993,316.7566,316.8551,1085.0
2024-02-16 13:50:00,321.83,322.14,321.83,322.08,2164.0,316.9536,317.2589,316.9536,317.1998,2164.0
2024-02-16 13:55:00,322.22,322.22,321.82,321.88,600.0,317.3377,317.3377,316.9438,317.0029,600.0
2024-02-16 14:00:00,322.05,322.06,321.71,321.8,1261.0,317.1703,317.1801,316.8354,316.9241,1261.0
2024-02-16 14:05:00,321.86,321.97,321.85,321.97,1700.0,316.9832,317.0915,316.9733,317.0915,1700.0
2024-02-16 14:10:00,321.88,321.93,321.82,321.84,1870.0,317.0029,317.0521,316.9438,316.9635,1870.0
2024-02-16 14:15:00,321.89,321.99,321.76,321.98,1806.0,317.0127,317.1112,316.8847,317.1013,1806.0
2024-02-16 14:20:00,321.94,322.11,321.78,321.82,1487.0,317.0619,317.2294,316.9044,316.9438,1487.0
2024-02-16 14:25:00,321.79,321.83,321.71,321.75,521.0,316.9142,316.9536,316.8354,316.8748,521.0
2024-02-16 14:30:00,321.9,321.92,321.79,321.79,1107.0,317.0226,317.0422,316.9142,316.9142,1107.0
2024-02-16 14:35:00,321.89,321.89,321.24,321.24,1600.0,317.0127,317.0127,316.3726,316.3726,1600.0
2024-02-16 14:40:00,321.35,321.45,321.02,321.16,1023.0,316.4809,316.5794,316.1559,316.2938,1023.0
2024-02-16 14:45:00,321.03,321.04,320.39,320.67,2189.0,316.1657,316.1756,315.5354,315.8112,2189.0
2024-02-16 14:50:00,320.42,320.66,320.33,320.66,1466.0,315.565,315.8013,315.4763,315.8013,1466.0
2024-02-16 14:55:00,320.42,320.58,320.24,320.58,1500.0,315.565,315.7226,315.3877,315.7226,1500.0
2024-02-16 15:00:00,320.71,320.71,320.09,320.09,2693.0,315.8506,315.8506,315.24,315.24,2693.0
2024-02-16 15:05:00,319.84,319.89,319.67,319.77,850.0,314.9938,315.043,314.8263,314.9248,850.0
2024-02-16 15:10:00,319.78,320.22,319.58,320.07,4882.0,314.9347,315.368,314.7377,315.2203,4882.0
2024-02-16 15:15:00,320.34,320.37,319.84,319.85,5553.0,315.4862,315.5157,314.9938,315.0036,5553.0
2024-02-16 15:20:00,319.86,320.68,319.85,320.52,3393.0,315.0135,315.821,315.0036,315.6635,3393.0
2024-02-16 15:25:00,320.5,320.5,320.17,320.25,4456.0,315.6438,315.6438,315.3188,315.3976,4456.0
2024-02-16 15:30:00,320.25,320.38,320.15,320.31,6792.0,315.3976,315.5256,315.2991,315.4566,6792.0
2024-02-16 15:35:00,320.41,320.5,320.15,320.17,5440.0,315.5551,315.6438,315.2991,315.3188,5440.0
2024-02-16 15:40:00,320.12,320.2,319.71,319.71,5364.0,315.2695,315.3483,314.8657,314.8657,5364.0
2024-02-16 15:45:00,319.77,319.77,319.48,319.54,8191.0,314.9248,314.9248,314.6392,314.6983,8191.0
2024-02-16 15:50:00,319.69,320.04,319.4,319.89,12843.0,314.846,315.1907,314.5604,315.043,12843.0
2024-02-16 15:55:00,320.03,320.64,319.89,320.6,24750.0,315.1809,315.7816,315.043,315.7422,24750.0
2024-02-20 09:30:00,319.34,320.17,318.2,320.17,8482.0,314.5013,315.3188,313.3786,315.3188,8482.0
2024-02-20 09:35:00,318.72,321.97,318.72,321.65,2373.0,313.8907,317.0915,313.8907,316.7763,2373.0
2024-02-20 09:40:00,321.72,321.72,321.18,321.48,1059.0,316.8453,316.8453,316.3135,316.6089,1059.0
2024-02-20 09:45:00,321.81,322.95,321.37,322.95,3591.0,316.9339,318.0566,316.5006,318.0566,3591.0
2024-02-20 09:50:00,323.08,323.62,322.97,323.5,7156.0,318.1847,318.7165,318.0763,318.5983,7156.0
2024-02-20 09:55:00,323.59,323.64,321.38,322.12,9917.0,318.6869,318.7362,316.5104,317.2392,9917.0
2024-02-20 10:00:00,322.34,323.2,322.34,323.05,1943.0,317.4559,318.3029,317.4559,318.1551,1943.0
2024-02-20 10:05:00,322.92,322.92,322.33,322.49,1906.0,318.0271,318.0271,317.446,317.6036,1906.0
2024-02-20 10:10:00,322.5,322.67,321.87,322.01,2124.0,317.6135,317.7809,316.993,317.1309,2124.0
2024-02-20 10:15:00,321.85,321.98,321.56,321.56,1297.0,316.9733,317.1013,316.6877,316.6877,1297.0
2024-02-20 10:20:00,321.8,322.25,321.8,322.0,800.0,316.9241,317.3672,316.9241,317.121,800.0
2024-02-20 10:25:00,322.36,323.87,322.36,323.87,4020.0,317.4756,318.9627,317.4756,318.9627,4020.0
2024-02-20 10:30:00,323.44,323.44,323.06,323.2,1600.0,318.5392,318.5392,318.165,318.3029,1600.0
2024-02-20 10:35:00,323.2,323.2,322.93,323.17,1625.0,318.3029,318.3029,318.0369,318.2733,1625.0
2024-02-20 10:40:00,323.03,323.29,323.02,323.29,350.0,318.1354,318.3915,318.1256,318.3915,350.0
2024-02-20 10:45:00,323.05,323.4,323.05,323.24,1152.0,318.1551,318.4998,318.1551,318.3422,1152.0
2024-02-20 10:50:00,323.39,323.82,323.34,323.39,2429.0,318.49,318.9135,318.4407,318.49,2429.0
2024-02-20 10:55:00,323.52,323.98,323.5,323.98,1302.0,318.618,319.071,318.5983,319.071,1302.0
2024-02-20 11:00:00,323.98,324.33,323.6,323.6,2359.0,319.071,319.4157,318.6968,318.6968,2359.0
2024-02-20 11:05:00,323.83,323.83,323.8,323.8,528.0,318.9233,318.9233,318.8938,318.8938,528.0
2024-02-20 11:10:00,323.89,323.97,323.89,323.97,780.0,318.9824,319.0612,318.9824,319.0612,780.0
2024-02-20 11:15:00,324.1,324.1,323.9,323.9,661.0,319.1892,319.1892,318.9922,318.9922,661.0
2024-02-20 11:20:00,323.77,323.83,323.63,323.78,1462.0,318.8642,318.9233,318.7263,318.8741,1462.0
2024-02-20 11:25:00,323.64,323.92,323.61,323.92,2191.0,318.7362,319.0119,318.7066,319.0119,2191.0
2024-02-20 11:30:00,323.92,323.92,323.76,323.88,926.0,319.0119,319.0119,318.8544,318.9725,926.0
2024-02-20 11:35:00,323.83,324.03,323.83,323.95,1061.0,318.9233,319.1203,318.9233,319.0415,1061.0
2024-02-20 11:40:00,323.91,324.16,323.88,324.16,4424.0,319.0021,319.2483,318.9725,319.2483,4424.0
2024-02-20 11:45:00,324.21,324.3,324.21,324.29,500.0,319.2975,319.3862,319.2975,319.3763,500.0
2024-02-20 11:50:00,324.26,324.34,324.16,324.34,500.0,319.3468,319.4256,319.2483,319.4256,500.0
2024-02-20 11:55:00,324.3,324.3,324.04,324.1,870.0,319.3862,319.3862,319.1301,319.1892,870.0
2024-02-20 12:00:00,323.98,324.03,323.82,323.95,2716.0,319.071,319.1203,318.9135,319.0415,2716.0
2024-02-20 12:05:00,323.88,324.04,323.8,324.04,3006.0,318.9725,319.1301,318.8938,319.1301,3006.0
2024-02-20 12:10:00,324.03,324.03,324.03,324.03,100.0,319.1203,319.1203,319.1203,319.1203,100.0
2024-02-20 12:15:00,324.31,324.32,324.12,324.12,1200.0,319.396,319.4059,319.2089,319.2089,1200.0
2024-02-20 12:20:00,324.32,324.43,324.32,324.43,500.0,319.4059,319.5142,319.4059,319.5142,500.0
2024-02-20 12:25:00,324.54,324.67,324.26,324.58,2802.0,319.6225,319.7506,319.3468,319.6619,2802.0
2024-02-20 12:30:00,324.42,324.77,324.41,324.77,7835.0,319.5044,319.8491,319.4945,319.8491,7835.0
2024-02-20 12:35:00,324.73,324.79,324.36,324.61,1631.0,319.8097,319.8688,319.4453,319.6915,1631.0
2024-02-20 12:40:00,324.54,324.7,324.54,324.7,355.0,319.6225,319.7801,319.6225,319.7801,355.0
2024-02-20 12:45:00,324.84,324.99,324.64,324.64,2107.0,319.918,320.0657,319.721,319.721,2107.0
2024-02-20 12:50:00,324.67,324.89,324.56,324.89,1097.0,319.7506,319.9672,319.6422,319.9672,1097.0
2024-02-20 12:55:00,324.89,324.89,324.89,324.89,0.0,319.9672,319.9672,319.9672,319.9672,0.0
2024-02-20 13:00:00,325.06,325.07,324.83,324.89,909.0,320.1347,320.1445,319.9082,319.9672,909.0
2024-02-20 13:05:00,324.8,324.8,324.66,324.75,950.0,319.8786,319.8786,319.7407,319.8294,950.0
2024-02-20 13:10:00,324.92,324.92,324.92,324.92,200.0,319.9968,319.9968,319.9968,319.9968,200.0
2024-02-20 13:15:00,324.73,324.73,324.58,324.66,614.0,319.8097,319.8097,319.6619,319.7407,614.0
2024-02-20 13:20:00,324.72,324.79,324.66,324.79,300.0,319.7998,319.8688,319.7407,319.8688,300.0
2024-02-20 13:25:00,324.66,324.66,324.35,324.41,2843.0,319.7407,319.7407,319.4354,319.4945,2843.0
2024-02-20 13:30:00,324.28,324.52,324.28,324.52,1398.0,319.3665,319.6029,319.3665,319.6029,1398.0
2024-02-20 13:35:00,324.51,324.76,324.35,324.35,1215.0,319.593,319.8392,319.4354,319.4354,1215.0
2024-02-20 13:40:00,324.35,324.35,324.35,324.35,0.0,319.4354,319.4354,319.4354,319.4354,0.0
2024-02-20 13:45:00,324.21,324.57,324.2,324.29,1611.0,319.2975,319.6521,319.2877,319.3763,1611.0
2024-02-20 13:50:00,324.37,324.37,324.24,324.34,1733.0,319.4551,319.4551,319.3271,319.4256,1733.0
2024-02-20 13:55:00,324.09,324.42,324.09,324.4,3008.0,319.1794,319.5044,319.1794,319.4847,3008.0
2024-02-20 14:00:00,324.46,324.72,324.02,324.17,1230.0,319.5438,319.7998,319.1104,319.2582,1230.0
2024-02-20 14:05:00,324.31,324.52,324.31,324.52,300.0,319.396,319.6029,319.396,319.6029,300.0
2024-02-20 14:10:00,324.56,324.83,324.47,324.83,3210.0,319.6422,319.9082,319.5536,319.9082,3210.0
2024-02-20 14:15:00,324.72,324.72,324.34,324.68,844.0,319.7998,319.7998,319.4256,319.7604,844.0
2024-02-20 14:20:00,324.63,324.79,324.27,324.27,3569.0,319.7112,319.8688,319.3566,319.3566,3569.0
2024-02-20 14:25:00,324.49,325.04,324.49,325.04,1642.0,319.5733,320.115,319.5733,320.115,1642.0
2024-02-20 14:30:00,324.97,325.15,324.7,324.7,634.0,320.046,320.2233,319.7801,319.7801,634.0
2024-02-20 14:35:00,324.72,324.73,324.62,324.63,870.0,319.7998,319.8097,319.7013,319.7112,870.0
2024-02-20 14:40:00,324.7,324.82,324.69,324.81,605.0,319.7801,319.8983,319.7703,319.8885,605.0
2024-02-20 14:45:00,324.74,324.94,324.63,324.88,2016.0,319.8195,320.0165,319.7112,319.9574,2016.0
2024-02-20 14:50:00,324.93,325.5,324.82,325.39,6195.0,320.0066,320.568,319.8983,320.4597,6195.0
2024-02-20 14:55:00,325.35,326.07,325.31,325.75,16658.0,320.4203,321.1294,320.3809,320.8142,16658.0
2024-02-20 15:00:00,325.75,325.75,324.79,324.83,3774.0,320.8142,320.8142,319.8688,319.9082,3774.0
2024-02-20 15:05:00,324.78,325.09,324.77,324.81,1469.0,319.8589,320.1642,319.8491,319.8885,1469.0
2024-02-20 15:10:00,324.8,324.96,324.5,324.5,1274.0,319.8786,320.0362,319.5832,319.5832,1274.0
2024-02-20 15:15:00,324.49,324.49,324.23,324.23,3326.0,319.5733,319.5733,319.3172,319.3172,3326.0
2024-02-20 15:20:00,324.22,324.59,324.22,324.23,1224.0,319.3074,319.6718,319.3074,319.3172,1224.0
2024-02-20 15:25:00,324.32,324.49,324.27,324.42,1552.0,319.4059,319.5733,319.3566,319.5044,1552.0
2024-02-20 15:30:00,324.44,324.56,323.75,323.75,2296.0,319.5241,319.6422,318.8445,318.8445,2296.0
2024-02-20 15:35:00,323.77,324.0,323.64,323.91,1515.0,318.8642,319.0907,318.7362,319.0021,1515.0
2024-02-20 15:40:00,323.84,323.93,323.47,323.52,3084.0,318.9332,319.0218,318.5688,318.618,3084.0
2024-02-20 15:45:00,323.58,323.59,323.18,323.37,2729.0,318.6771,318.6869,318.2832,318.4703,2729.0
2024-02-20 15:50:00,323.29,323.53,323.01,323.14,7205.0,318.3915,318.6279,318.1157,318.2438,7205.0
2024-02-20 15:55:00,323.22,323.32,322.77,323.08,31982.0,318.3226,318.421,317.8794,318.1847,31982.0
2024-02-21 09:30:00,325.04,325.04,323.61,323.85,9299.0,320.115,320.115,318.7066,318.943,9299.0
2024-02-21 09:35:00,323.88,324.77,323.06,323.06,2868.0,318.9725,319.8491,318.165,318.165,2868.0
2024-02-21 09:40:00,323.08,323.09,322.36,322.37,700.0,318.1847,318.1945,317.4756,317.4854,700.0
2024-02-21 09:45:00,322.2,322.33,322.03,322.33,617.0,317.318,317.446,317.1506,317.446,617.0
2024-02-21 09:50:00,322.24,323.78,321.99,323.78,5188.0,317.3574,318.8741,317.1112,318.8741,5188.0
2024-02-21 09:55:00,323.75,323.75,323.74,323.75,600.0,318.8445,318.8445,318.8347,318.8445,600.0
2024-02-21 10:00:00,323.77,324.61,323.67,324.28,2714.0,318.8642,319.6915,318.7657,319.3665,2714.0
2024-02-21 10:05:00,324.38,324.63,324.05,324.63,3465.0,319.465,319.7112,319.14,319.7112,3465.0
2024-02-21 10:10:00,324.77,325.06,324.51,324.85,3065.0,319.8491,320.1347,319.593,319.9279,3065.0
2024-02-21 10:15:00,324.65,325.34,324.65,325.25,1019.0,319.7309,320.4104,319.7309,320.3218,1019.0
2024-02-21 10:20:00,325.47,325.99,325.47,325.88,2100.0,320.5385,321.0506,320.5385,320.9422,2100.0
2024-02-21 10:25:00,325.8,325.92,325.53,325.59,4643.0,320.8635,320.9816,320.5975,320.6566,4643.0
2024-02-21 10:30:00,325.19,325.19,324.62,324.74,2823.0,320.2627,320.2627,319.7013,319.8195,2823.0
2024-02-21 10:35:00,324.94,325.51,324.94,325.41,2544.0,320.0165,320.5779,320.0165,320.4794,2544.0
2024-02-21 10:40:00,325.19,325.37,325.14,325.15,2873.0,320.2627,320.44,320.2135,320.2233,2873.0
2024-02-21 10:45:00,325.02,325.45,325.0,325.44,1857.0,320.0953,320.5188,320.0756,320.5089,1857.0
2024-02-21 10:50:00,325.41,325.43,325.07,325.08,1400.0,320.4794,320.4991,320.1445,320.1544,1400.0
2024-02-21 10:55:00,324.9,325.04,324.76,324.77,728.0,319.9771,320.115,319.8392,319.8491,728.0
2024-02-21 11:00:00,324.76,325.16,324.76,325.16,880.0,319.8392,320.2332,319.8392,320.2332,880.0
2024-02-21 11:05:00,325.3,325.31,325.3,325.31,200.0,320.371,320.3809,320.371,320.3809,200.0
2024-02-21 11:10:00,325.28,325.3,324.99,324.99,700.0,320.3513,320.371,320.0657,320.0657,700.0
2024-02-21 11:15:00,324.87,324.87,324.86,324.87,100.0,319.9475,319.9475,319.9377,319.9475,100.0
2024-02-21 11:20:00,324.92,325.06,324.91,324.91,400.0,319.9968,320.1347,319.9869,319.9869,400.0
2024-02-21 11:25:00,325.04,325.3,324.88,325.21,796.0,320.115,320.371,319.9574,320.2824,796.0
2024-02-21 11:30:00,325.16,325.21,324.93,324.93,1159.0,320.2332,320.2824,320.0066,320.0066,1159.0
2024-02-21 11:35:00,325.0,325.11,324.9,324.91,1205.0,320.0756,320.1839,319.9771,319.9869,1205.0
2024-02-21 11:40:00,324.9,324.94,324.9,324.94,200.0,319.9771,320.0165,319.9771,320.0165,200.0
2024-02-21 11:45:00,324.73,324.83,324.61,324.61,503.0,319.8097,319.9082,319.6915,319.6915,503.0
2024-02-21 11:50:00,324.57,324.57,324.57,324.57,126.0,319.6521,319.6521,319.6521,319.6521,126.0
2024-02-21 11:55:00,324.64,324.77,324.64,324.77,200.0,319.721,319.8491,319.721,319.8491,200.0
2024-02-21 12:00:00,324.77,324.99,324.77,324.99,742.0,319.8491,320.0657,319.8491,320.0657,742.0
2024-02-21 12:05:00,324.76,324.81,324.76,324.81,400.0,319.8392,319.8885,319.8392,319.8885,400.0
2024-02-21 12:10:00,324.9,325.27,324.9,325.27,1119.0,319.9771,320.3415,319.9771,320.3415,1119.0
2024-02-21 12:15:00,325.16,325.32,325.13,325.32,2034.0,320.2332,320.3907,320.2036,320.3907,2034.0
2024-02-21 12:20:00,325.19,325.21,324.94,325.21,1080.0,320.2627,320.2824,320.0165,320.2824,1080.0
2024-02-21 12:25:00,325.22,325.22,325.04,325.04,800.0,320.2922,320.2922,320.115,320.115,800.0
2024-02-21 12:30:00,324.91,325.01,324.8,324.8,902.0,319.9869,320.0854,319.8786,319.8786,902.0
2024-02-21 12:35:00,324.75,324.96,324.75,324.96,480.0,319.8294,320.0362,319.8294,320.0362,480.0
2024-02-21 12:40:00,324.91,324.93,324.67,324.7,903.0,319.9869,320.0066,319.7506,319.7801,903.0
2024-02-21 12:45:00,324.84,325.11,324.84,325.11,506.0,319.918,320.1839,319.918,320.1839,506.0
2024-02-21 12:50:00,325.21,325.21,325.04,325.12,2130.0,320.2824,320.2824,320.115,320.1938,2130.0
2024-02-21 12:55:00,325.09,325.1,325.07,325.1,600.0,320.1642,320.1741,320.1445,320.1741,600.0
2024-02-21 13:00:00,325.06,325.07,324.59,324.94,2878.0,320.1347,320.1445,319.6718,320.0165,2878.0
2024-02-21 13:05:00,324.89,324.89,324.89,324.89,100.0,319.9672,319.9672,319.9672,319.9672,100.0
2024-02-21 13:10:00,325.11,325.11,324.98,324.99,1483.0,320.1839,320.1839,320.0559,320.0657,1483.0
2024-02-21 13:15:00,325.03,325.19,325.03,325.05,1088.0,320.1051,320.2627,320.1051,320.1248,1088.0
2024-02-21 13:20:00,325.0,325.03,324.97,324.98,956.0,320.0756,320.1051,320.046,320.0559,956.0
2024-02-21 13:25:00,324.82,324.83,324.75,324.75,651.0,319.8983,319.9082,319.8294,319.8294,651.0
2024-02-21 13:30:00,324.85,324.85,324.61,324.62,600.0,319.9279,319.9279,319.6915,319.7013,600.0
2024-02-21 13:35:00,324.8,324.83,324.58,324.59,612.0,319.8786,319.9082,319.6619,319.6718,612.0
2024-02-21 13:40:00,324.69,324.76,324.54,324.75,508.0,319.7703,319.8392,319.6225,319.8294,508.0
2024-02-21 13:45:00,324.59,324.59,324.32,324.47,1718.0,319.6718,319.6718,319.4059,319.5536,1718.0
2024-02-21 13:50:00,324.61,324.7,324.37,324.37,1242.0,319.6915,319.7801,319.4551,319.4551,1242.0
2024-02-21 13:55:00,324.39,324.47,324.28,324.47,436.0,319.4748,319.5536,319.3665,319.5536,436.0
2024-02-21 14:00:00,324.24,324.67,324.24,324.67,1029.0,319.3271,319.7506,319.3271,319.7506,1029.0
2024-02-21 14:05:00,324.5,324.56,324.33,324.33,700.0,319.5832,319.6422,319.4157,319.4157,700.0
2024-02-21 14:10:00,324.39,324.39,324.12,324.12,1320.0,319.4748,319.4748,319.2089,319.2089,1320.0
2024-02-21 14:15:00,323.95,324.11,323.74,323.94,1291.0,319.0415,319.1991,318.8347,319.0316,1291.0
2024-02-21 14:20:00,323.94,323.95,323.56,323.56,2101.0,319.0316,319.0415,318.6574,318.6574,2101.0
2024-02-21 14:25:00,323.58,323.9,323.38,323.66,1351.0,318.6771,318.9922,318.4801,318.7559,1351.0
2024-02-21 14:30:00,323.54,323.54,323.34,323.47,540.0,318.6377,318.6377,318.4407,318.5688,540.0
2024-02-21 14:35:00,323.37,323.55,323.2,323.28,1509.0,318.4703,318.6476,318.3029,318.3816,1509.0
2024-02-21 14:40:00,323.35,323.42,323.2,323.42,1536.0,318.4506,318.5195,318.3029,318.5195,1536.0
2024-02-21 14:45:00,323.29,323.49,323.24,323.49,718.0,318.3915,318.5885,318.3422,318.5885,718.0
2024-02-21 14:50:00,323.56,323.56,323.23,323.23,2300.0,318.6574,318.6574,318.3324,318.3324,2300.0
2024-02-21 14:55:00,323.46,323.5,323.41,323.41,1600.0,318.5589,318.5983,318.5097,318.5097,1600.0
2024-02-21 15:00:00,323.41,323.74,323.28,323.65,1475.0,318.5097,318.8347,318.3816,318.746,1475.0
2024-02-21 15:05:00,323.57,323.6,323.43,323.44,500.0,318.6672,318.6968,318.5294,318.5392,500.0
2024-02-21 15:10:00,323.36,323.6,323.35,323.42,1060.0,318.4604,318.6968,318.4506,318.5195,1060.0
2024-02-21 15:15:00,323.46,323.78,323.32,323.5,1631.0,318.5589,318.8741,318.421,318.5983,1631.0
2024-02-21 15:20:00,323.44,323.44,323.18,323.18,1909.0,318.5392,318.5392,318.2832,318.2832,1909.0
2024-02-21 15:25:00,323.34,323.45,323.29,323.45,1422.0,318.4407,318.5491,318.3915,318.5491,1422.0
2024-02-21 15:30:00,323.51,323.8,323.46,323.8,1425.0,318.6082,318.8938,318.5589,318.8938,1425.0
2024-02-21 15:35:00,323.81,324.17,323.8,324.06,800.0,318.9036,319.2582,318.8938,319.1498,800.0
2024-02-21 15:40:00,324.07,324.36,324.07,324.19,2208.0,319.1597,319.4453,319.1597,319.2779,2208.0
2024-02-21 15:45:00,324.38,324.51,324.12,324.5,3301.0,319.465,319.593,319.2089,319.5832,3301.0
2024-02-21 15:50:00,324.76,324.93,324.51,324.91,3420.0,319.8392,320.0066,319.593,319.9869,3420.0
2024-02-21 15:55:00,325.0,325.4,324.74,324.89,21888.0,320.0756,320.4695,319.8195,319.9672,21888.0
2024-02-22 09:30:00,327.75,327.75,326.16,326.2,6351.0,322.7839,322.7839,321.218,321.2574,6351.0
2024-02-22 09:35:00,326.11,326.95,325.78,326.95,1100.0,321.1688,321.996,320.8438,321.996,1100.0
2024-02-22 09:40:00,327.13,327.46,326.9,327.36,1681.0,322.1733,322.4983,321.9468,322.3998,1681.0
2024-02-22 09:45:00,327.53,328.1,327.41,328.1,600.0,322.5672,323.1286,322.4491,323.1286,600.0
2024-02-22 09:50:00,328.15,328.37,328.15,328.37,400.0,323.1779,323.3945,323.1779,323.3945,400.0
2024-02-22 09:55:00,328.17,328.79,328.16,328.79,1458.0,323.1975,323.8082,323.1877,323.8082,1458.0
2024-02-22 10:00:00,328.32,329.25,328.32,328.94,4347.0,323.3453,324.2612,323.3453,323.9559,4347.0
2024-02-22 10:05:00,328.66,328.73,327.95,327.97,2669.0,323.6801,323.7491,322.9809,323.0006,2669.0
2024-02-22 10:10:00,327.94,328.29,327.93,328.05,1711.0,322.971,323.3157,322.9612,323.0794,1711.0
2024-02-22 10:15:00,328.04,328.09,327.89,327.9,400.0,323.0695,323.1188,322.9218,322.9316,400.0
2024-02-22 10:20:00,328.11,328.62,328.1,328.62,725.0,323.1385,323.6407,323.1286,323.6407,725.0
2024-02-22 10:25:00,328.71,328.92,328.71,328.82,663.0,323.7294,323.9362,323.7294,323.8377,663.0
2024-02-22 10:30:00,328.8,329.37,328.78,329.22,2145.0,323.818,324.3794,323.7983,324.2316,2145.0
2024-02-22 10:35:00,329.22,329.22,329.04,329.21,2067.0,324.2316,324.2316,324.0544,324.2218,2067.0
2024-02-22 10:40:00,329.0,329.37,328.99,329.37,359.0,324.015,324.3794,324.0051,324.3794,359.0
2024-02-22 10:45:00,329.16,329.5,329.15,329.34,400.0,324.1725,324.5074,324.1627,324.3498,400.0
2024-02-22 10:50:00,329.34,329.36,329.19,329.19,1492.0,324.3498,324.3695,324.2021,324.2021,1492.0
2024-02-22 10:55:00,329.11,329.11,329.1,329.11,560.0,324.1233,324.1233,324.1135,324.1233,560.0
2024-02-22 11:00:00,329.29,329.29,329.16,329.17,993.0,324.3006,324.3006,324.1725,324.1824,993.0
2024-02-22 11:05:00,329.28,329.42,329.11,329.11,821.0,324.2907,324.4286,324.1233,324.1233,821.0
2024-02-22 11:10:00,329.18,329.75,329.17,329.56,2128.0,324.1922,324.7536,324.1824,324.5665,2128.0
2024-02-22 11:15:00,329.45,329.67,329.13,329.67,1915.0,324.4582,324.6748,324.143,324.6748,1915.0
2024-02-22 11:20:00,329.71,329.71,329.71,329.71,300.0,324.7142,324.7142,324.7142,324.7142,300.0
2024-02-22 11:25:00,329.55,330.0,329.55,329.93,2701.0,324.5566,324.9998,324.5566,324.9309,2701.0
2024-02-22 11:30:00,330.0,330.67,330.0,330.51,1498.0,324.9998,325.6597,324.9998,325.5021,1498.0
2024-02-22 11:35:00,330.32,330.59,330.32,330.38,2155.0,325.315,325.5809,325.315,325.3741,2155.0
2024-02-22 11:40:00,330.51,330.52,330.16,330.18,1570.0,325.5021,325.5119,325.1574,325.1771,1570.0
2024-02-22 11:45:00,330.22,330.22,329.89,329.9,500.0,325.2165,325.2165,324.8915,324.9013,500.0
2024-02-22 11:50:00,329.76,330.2,329.75,330.2,681.0,324.7635,325.1968,324.7536,325.1968,681.0
2024-02-22 11:55:00,330.08,330.16,329.91,329.91,500.0,325.0786,325.1574,324.9112,324.9112,500.0
2024-02-22 12:00:00,329.78,330.21,329.78,330.02,500.0,324.7832,325.2066,324.7832,325.0195,500.0
2024-02-22 12:05:00,330.3,330.42,330.28,330.42,300.0,325.2953,325.4135,325.2756,325.4135,300.0
2024-02-22 12:10:00,330.49,330.49,330.29,330.46,886.0,325.4824,325.4824,325.2854,325.4528,886.0
2024-02-22 12:15:00,330.41,330.41,330.28,330.38,1090.0,325.4036,325.4036,325.2756,325.3741,1090.0
2024-02-22 12:20:00,330.23,330.33,330.15,330.27,800.0,325.2263,325.3248,325.1475,325.2657,800.0
2024-02-22 12:25:00,330.21,330.34,330.21,330.34,362.0,325.2066,325.3347,325.2066,325.3347,362.0
2024-02-22 12:30:00,330.43,330.47,330.42,330.47,392.0,325.4233,325.4627,325.4135,325.4627,392.0
2024-02-22 12:35:00,330.46,330.46,330.45,330.46,200.0,325.4528,325.4528,325.443,325.4528,200.0
2024-02-22 12:40:00,330.47,330.49,330.35,330.43,1674.0,325.4627,325.4824,325.3445,325.4233,1674.0
2024-02-22 12:45:00,330.45,330.49,330.43,330.49,405.0,325.443,325.4824,325.4233,325.4824,405.0
2024-02-22 12:50:00,330.6,330.66,330.55,330.62,1135.0,325.5907,325.6498,325.5415,325.6104,1135.0
2024-02-22 12:55:00,330.83,330.98,330.72,330.72,361.0,325.8172,325.965,325.7089,325.7089,361.0
2024-02-22 13:00:00,330.61,330.69,330.35,330.69,4767.0,325.6006,325.6794,325.3445,325.6794,4767.0
2024-02-22 13:05:00,330.65,330.83,330.64,330.83,200.0,325.64,325.8172,325.6301,325.8172,200.0
2024-02-22 13:10:00,330.65,330.65,330.37,330.54,600.0,325.64,325.64,325.3642,325.5316,600.0
2024-02-22 13:15:00,330.5,330.67,330.41,330.67,855.0,325.4922,325.6597,325.4036,325.6597,855.0
2024-02-22 13:20:00,330.53,330.79,330.53,330.77,568.0,325.5218,325.7778,325.5218,325.7582,568.0
2024-02-22 13:25:00,330.89,331.21,330.89,331.21,600.0,325.8763,326.1915,325.8763,326.1915,600.0
2024-02-22 13:30:00,331.35,331.48,331.22,331.48,400.0,326.3294,326.4574,326.2013,326.4574,400.0
2024-02-22 13:35:00,331.37,331.37,331.2,331.29,1155.0,326.3491,326.3491,326.1816,326.2703,1155.0
2024-02-22 13:40:00,331.3,331.46,331.3,331.35,3084.0,326.2801,326.4377,326.2801,326.3294,3084.0
2024-02-22 13:45:00,331.35,331.35,331.22,331.22,912.0,326.3294,326.3294,326.2013,326.2013,912.0
2024-02-22 13:50:00,331.36,331.56,331.28,331.29,2473.0,326.3392,326.5362,326.2604,326.2703,2473.0
2024-02-22 13:55:00,331.37,331.38,331.18,331.18,469.0,326.3491,326.3589,326.1619,326.1619,469.0
2024-02-22 14:00:00,331.2,331.48,331.2,331.48,1347.0,326.1816,326.4574,326.1816,326.4574,1347.0
2024-02-22 14:05:00,331.39,331.48,331.08,331.24,2324.0,326.3688,326.4574,326.0635,326.221,2324.0
2024-02-22 14:10:00,331.54,331.57,331.2,331.57,1788.0,326.5165,326.546,326.1816,326.546,1788.0
2024-02-22 14:15:00,331.55,331.68,331.5,331.68,1100.0,326.5263,326.6544,326.4771,326.6544,1100.0
2024-02-22 14:20:00,331.77,331.83,331.72,331.83,1152.0,326.743,326.8021,326.6938,326.8021,1152.0
2024-02-22 14:25:00,332.13,332.49,332.13,332.49,200.0,327.0975,327.4521,327.0975,327.4521,200.0
2024-02-22 14:30:00,332.46,332.46,332.04,332.24,1335.0,327.4225,327.4225,327.0089,327.2059,1335.0
2024-02-22 14:35:00,332.38,332.58,332.23,332.23,2362.0,327.3438,327.5407,327.196,327.196,2362.0
2024-02-22 14:40:00,332.3,332.43,332.3,332.43,900.0,327.265,327.393,327.265,327.393,900.0
2024-02-22 14:45:00,332.6,332.61,332.29,332.31,4533.0,327.5604,327.5703,327.2551,327.2748,4533.0
2024-02-22 14:50:00,332.3,332.4,332.17,332.34,2390.0,327.265,327.3635,327.1369,327.3044,2390.0
2024-02-22 14:55:00,332.4,332.46,332.19,332.45,5623.0,327.3635,327.4225,327.1566,327.4127,5623.0
2024-02-22 15:00:00,332.52,332.76,332.52,332.76,12128.0,327.4816,327.718,327.4816,327.718,12128.0
2024-02-22 15:05:00,332.59,332.59,332.17,332.17,1268.0,327.5506,327.5506,327.1369,327.1369,1268.0
2024-02-22 15:10:00,332.18,332.19,331.78,331.78,1717.0,327.1468,327.1566,326.7528,326.7528,1717.0
2024-02-22 15:15:00,331.98,332.01,331.73,331.95,4312.0,326.9498,326.9794,326.7036,326.9203,4312.0
2024-02-22 15:20:00,331.98,332.13,331.93,331.94,1075.0,326.9498,327.0975,326.9006,326.9104,1075.0
2024-02-22 15:25:00,331.97,331.97,331.81,331.81,737.0,326.94,326.94,326.7824,326.7824,737.0
2024-02-22 15:30:00,331.8,331.93,331.52,331.62,6774.0,326.7725,326.9006,326.4968,326.5953,6774.0
2024-02-22 15:35:00,331.51,332.03,331.51,331.79,4876.0,326.4869,326.9991,326.4869,326.7627,4876.0
2024-02-22 15:40:00,331.78,331.86,331.36,331.36,4164.0,326.7528,326.8316,326.3392,326.3392,4164.0
2024-02-22 15:45:00,331.29,331.5,331.08,331.41,6909.0,326.2703,326.4771,326.0635,326.3885,6909.0
2024-02-22 15:50:00,331.27,331.71,331.27,331.6,9634.0,326.2506,326.6839,326.2506,326.5756,9634.0
2024-02-22 15:55:00,331.66,331.84,330.62,330.93,24438.0,326.6347,326.8119,325.6104,325.9157,24438.0
2024-02-23 09:30:00,331.33,331.33,330.88,330.88,4654.0,326.3097,326.3097,325.8665,325.8665,4654.0
2024-02-23 09:35:00,331.0,331.5,331.0,331.5,4112.0,325.9847,326.4771,325.9847,326.4771,4112.0
2024-02-23 09:40:00,331.25,331.5,331.25,331.5,500.0,326.2309,326.4771,326.2309,326.4771,500.0
2024-02-23 09:45:00,331.34,331.87,331.34,331.82,3103.0,326.3195,326.8415,326.3195,326.7922,3103.0
2024-02-23 09:50:00,332.0,332.72,332.0,332.72,1080.0,326.9695,327.6786,326.9695,327.6786,1080.0
2024-02-23 09:55:00,332.99,332.99,332.23,332.45,2020.0,327.9445,327.9445,327.196,327.4127,2020.0
2024-02-23 10:00:00,332.49,332.49,332.49,332.49,554.0,327.4521,327.4521,327.4521,327.4521,554.0
2024-02-23 10:05:00,332.16,332.52,332.15,332.52,542.0,327.1271,327.4816,327.1172,327.4816,542.0
2024-02-23 10:10:00,332.55,332.67,332.42,332.49,1402.0,327.5112,327.6294,327.3832,327.4521,1402.0
2024-02-23 10:15:00,332.36,332.36,332.16,332.17,700.0,327.3241,327.3241,327.1271,327.1369,700.0
2024-02-23 10:20:00,332.17,332.49,332.16,332.43,800.0,327.1369,327.4521,327.1271,327.393,800.0
2024-02-23 10:25:00,332.42,332.49,332.17,332.17,1298.0,327.3832,327.4521,327.1369,327.1369,1298.0
2024-02-23 10:30:00,332.25,333.39,332.24,332.63,4547.0,327.2157,328.3385,327.2059,327.59,4547.0
2024-02-23 10:35:00,332.69,332.79,332.69,332.79,454.0,327.6491,327.7475,327.6491,327.7475,454.0
2024-02-23 10:40:00,332.79,332.79,332.79,332.79,0.0,327.7475,327.7475,327.7475,327.7475,0.0
2024-02-23 10:45:00,332.73,332.73,332.35,332.51,665.0,327.6885,327.6885,327.3142,327.4718,665.0
2024-02-23 10:50:00,332.18,332.27,332.18,332.21,400.0,327.1468,327.2354,327.1468,327.1763,400.0
2024-02-23 10:55:00,332.23,332.23,331.84,331.86,1513.0,327.196,327.196,326.8119,326.8316,1513.0
2024-02-23 11:00:00,331.92,332.37,331.92,332.07,4642.0,326.8907,327.3339,326.8907,327.0385,4642.0
2024-02-23 11:05:00,332.33,332.56,332.33,332.44,590.0,327.2945,327.521,327.2945,327.4028,590.0
2024-02-23 11:10:00,332.11,332.21,331.9,332.03,1515.0,327.0778,327.1763,326.871,326.9991,1515.0
2024-02-23 11:15:00,332.0,332.14,331.92,332.14,525.0,326.9695,327.1074,326.8907,327.1074,525.0
2024-02-23 11:20:00,332.32,332.42,332.22,332.42,709.0,327.2847,327.3832,327.1862,327.3832,709.0
2024-02-23 11:25:00,332.58,332.59,332.45,332.59,400.0,327.5407,327.5506,327.4127,327.5506,400.0
2024-02-23 11:30:00,332.53,332.66,332.48,332.48,507.0,327.4915,327.6195,327.4422,327.4422,507.0
2024-02-23 11:35:00,332.56,332.64,332.52,332.63,384.0,327.521,327.5998,327.4816,327.59,384.0
2024-02-23 11:40:00,332.61,332.66,332.61,332.66,420.0,327.5703,327.6195,327.5703,327.6195,420.0
2024-02-23 11:45:00,332.71,332.91,332.71,332.81,800.0,327.6688,327.8657,327.6688,327.7672,800.0
2024-02-23 11:50:00,332.91,333.02,332.73,333.02,885.0,327.8657,327.9741,327.6885,327.9741,885.0
2024-02-23 11:55:00,332.93,332.93,332.92,332.93,319.0,327.8854,327.8854,327.8756,327.8854,319.0
2024-02-23 12:00:00,332.8,333.02,332.8,332.94,370.0,327.7574,327.9741,327.7574,327.8953,370.0
2024-02-23 12:05:00,333.07,333.61,333.07,333.56,800.0,328.0233,328.5551,328.0233,328.5059,800.0
2024-02-23 12:10:00,333.49,333.49,333.3,333.38,496.0,328.4369,328.4369,328.2498,328.3286,496.0
2024-02-23 12:15:00,333.48,333.48,333.16,333.17,1647.0,328.4271,328.4271,328.1119,328.1218,1647.0
2024-02-23 12:20:00,333.27,333.35,333.1,333.32,2300.0,328.2203,328.2991,328.0528,328.2695,2300.0
2024-02-23 12:25:00,333.19,333.19,333.03,333.03,632.0,328.1415,328.1415,327.9839,327.9839,632.0
2024-02-23 12:30:00,333.03,333.03,333.03,333.03,0.0,327.9839,327.9839,327.9839,327.9839,0.0
2024-02-23 12:35:00,332.75,333.02,332.65,332.65,8224.0,327.7082,327.9741,327.6097,327.6097,8224.0
2024-02-23 12:40:00,332.51,332.52,332.1,332.1,568.0,327.4718,327.4816,327.068,327.068,568.0
2024-02-23 12:45:00,332.25,332.26,332.25,332.26,400.0,327.2157,327.2256,327.2157,327.2256,400.0
2024-02-23 12:50:00,332.13,332.13,331.94,331.94,580.0,327.0975,327.0975,326.9104,326.9104,580.0
2024-02-23 12:55:00,332.06,332.31,332.0,332.0,3516.0,327.0286,327.2748,326.9695,326.9695,3516.0
2024-02-23 13:00:00,331.82,332.02,331.81,332.02,323.0,326.7922,326.9892,326.7824,326.9892,323.0
2024-02-23 13:05:00,331.95,332.14,331.95,332.01,400.0,326.9203,327.1074,326.9203,326.9794,400.0
2024-02-23 13:10:00,332.01,332.01,332.01,332.01,0.0,326.9794,326.9794,326.9794,326.9794,0.0
2024-02-23 13:15:00,332.01,332.01,332.01,332.01,0.0,326.9794,326.9794,326.9794,326.9794,0.0
2024-02-23 13:20:00,331.82,331.82,331.81,331.81,200.0,326.7922,326.7922,326.7824,326.7824,200.0
2024-02-23 13:25:00,331.72,331.9,331.72,331.87,402.0,326.6938,326.871,326.6938,326.8415,402.0
2024-02-23 13:30:00,331.87,331.99,331.79,331.99,800.0,326.8415,326.9597,326.7627,326.9597,800.0
2024-02-23 13:35:00,331.87,331.87,331.84,331.84,300.0,326.8415,326.8415,326.8119,326.8119,300.0
2024-02-23 13:40:00,331.88,331.88,331.74,331.85,519.0,326.8513,326.8513,326.7135,326.8218,519.0
2024-02-23 13:45:00,331.75,331.75,331.75,331.75,106.0,326.7233,326.7233,326.7233,326.7233,106.0
2024-02-23 13:50:00,331.76,331.77,331.76,331.76,915.0,326.7332,326.743,326.7332,326.7332,915.0
2024-02-23 13:55:00,331.88,331.88,331.76,331.77,624.0,326.8513,326.8513,326.7332,326.743,624.0
2024-02-23 14:00:00,331.77,331.86,331.32,331.35,2542.0,326.743,326.8316,326.2998,326.3294,2542.0
2024-02-23 14:05:00,331.32,331.32,331.32,331.32,200.0,326.2998,326.2998,326.2998,326.2998,200.0
2024-02-23 14:10:00,331.13,331.18,331.08,331.18,600.0,326.1127,326.1619,326.0635,326.1619,600.0
2024-02-23 14:15:00,331.1,331.1,330.84,330.87,3100.0,326.0832,326.0832,325.8271,325.8566,3100.0
2024-02-23 14:20:00,330.87,330.87,330.72,330.72,315.0,325.8566,325.8566,325.7089,325.7089,315.0
2024-02-23 14:25:00,330.76,330.83,330.73,330.78,1805.0,325.7483,325.8172,325.7188,325.768,1805.0
2024-02-23 14:30:00,330.79,330.8,330.71,330.75,2033.0,325.7778,325.7877,325.6991,325.7385,2033.0
2024-02-23 14:35:00,330.71,330.83,330.71,330.82,3685.0,325.6991,325.8172,325.6991,325.8074,3685.0
2024-02-23 14:40:00,330.87,330.87,330.65,330.65,4340.0,325.8566,325.8566,325.64,325.64,4340.0
2024-02-23 14:45:00,330.56,330.62,330.53,330.62,1000.0,325.5513,325.6104,325.5218,325.6104,1000.0
2024-02-23 14:50:00,330.52,330.79,330.39,330.79,1892.0,325.5119,325.7778,325.3839,325.7778,1892.0
2024-02-23 14:55:00,330.79,330.8,330.64,330.8,1659.0,325.7778,325.7877,325.6301,325.7877,1659.0
2024-02-23 15:00:00,330.89,330.89,330.78,330.79,700.0,325.8763,325.8763,325.768,325.7778,700.0
2024-02-23 15:05:00,330.8,330.8,330.32,330.44,2910.0,325.7877,325.7877,325.315,325.4332,2910.0
2024-02-23 15:10:00,330.59,330.64,330.54,330.54,1231.0,325.5809,325.6301,325.5316,325.5316,1231.0
2024-02-23 15:15:00,330.7,330.76,330.56,330.56,2796.0,325.6892,325.7483,325.5513,325.5513,2796.0
2024-02-23 15:20:00,330.54,330.59,330.47,330.59,822.0,325.5316,325.5809,325.4627,325.5809,822.0
2024-02-23 15:25:00,330.59,330.59,330.2,330.33,1000.0,325.5809,325.5809,325.1968,325.3248,1000.0
2024-02-23 15:30:00,330.34,330.53,330.28,330.3,4505.0,325.3347,325.5218,325.2756,325.2953,4505.0
2024-02-23 15:35:00,330.3,330.58,330.28,330.44,3366.0,325.2953,325.571,325.2756,325.4332,3366.0
2024-02-23 15:40:00,330.42,330.46,330.27,330.39,3019.0,325.4135,325.4528,325.2657,325.3839,3019.0
2024-02-23 15:45:00,330.32,331.07,330.32,331.07,5194.0,325.315,326.0536,325.315,326.0536,5194.0
2024-02-23 15:50:00,331.1,331.1,330.58,330.74,6210.0,326.0832,326.0832,325.571,325.7286,6210.0
2024-02-23 15:55:00,330.66,330.86,330.15,330.23,22925.0,325.6498,325.8468,325.1475,325.2263,22925.0
2024-02-26 09:30:00,331.75,332.4,331.75,332.4,5820.0,326.7233,327.3635,326.7233,327.3635,5820.0
2024-02-26 09:35:00,331.92,331.99,331.03,331.32,1009.0,326.8907,326.9597,326.0142,326.2998,1009.0
2024-02-26 09:40:00,331.51,331.54,330.58,331.51,3082.0,326.4869,326.5165,325.571,326.4869,3082.0
2024-02-26 09:45:00,331.78,331.78,331.03,331.25,959.0,326.7528,326.7528,326.0142,326.2309,959.0
2024-02-26 09:50:00,330.94,331.11,330.29,330.93,600.0,325.9256,326.093,325.2854,325.9157,600.0
2024-02-26 09:55:00,330.85,331.55,330.29,331.55,3646.0,325.8369,326.5263,325.2854,326.5263,3646.0
2024-02-26 10:00:00,331.97,332.15,331.15,331.16,2546.0,326.94,327.1172,326.1324,326.1422,2546.0
2024-02-26 10:05:00,331.18,331.86,331.15,331.32,4276.0,326.1619,326.8316,326.1324,326.2998,4276.0
2024-02-26 10:10:00,330.93,331.15,330.89,331.15,500.0,325.9157,326.1324,325.8763,326.1324,500.0
2024-02-26 10:15:00,331.17,331.18,331.13,331.18,629.0,326.1521,326.1619,326.1127,326.1619,629.0
2024-02-26 10:20:00,331.01,331.36,330.96,331.36,1302.0,325.9945,326.3392,325.9453,326.3392,1302.0
2024-02-26 10:25:00,331.17,331.41,331.17,331.23,400.0,326.1521,326.3885,326.1521,326.2112,400.0
2024-02-26 10:30:00,331.26,331.29,330.65,330.84,1300.0,326.2407,326.2703,325.64,325.8271,1300.0
2024-02-26 10:35:00,330.86,331.18,330.86,331.18,471.0,325.8468,326.1619,325.8468,326.1619,471.0
2024-02-26 10:40:00,330.62,331.25,330.62,331.2,722.0,325.6104,326.2309,325.6104,326.1816,722.0
2024-02-26 10:45:00,331.23,331.31,331.1,331.1,503.0,326.2112,326.29,326.0832,326.0832,503.0
2024-02-26 10:50:00,330.95,331.06,330.58,330.81,2489.0,325.9354,326.0438,325.571,325.7975,2489.0
2024-02-26 10:55:00,330.89,330.99,330.36,330.37,2822.0,325.8763,325.9748,325.3544,325.3642,2822.0
2024-02-26 11:00:00,330.27,330.44,330.27,330.44,600.0,325.2657,325.4332,325.2657,325.4332,600.0
2024-02-26 11:05:00,330.65,330.75,330.5,330.75,1167.0,325.64,325.7385,325.4922,325.7385,1167.0
2024-02-26 11:10:00,330.74,331.18,330.25,331.17,2757.0,325.7286,326.1619,325.246,326.1521,2757.0
2024-02-26 11:15:00,330.96,331.52,330.95,331.51,1830.0,325.9453,326.4968,325.9354,326.4869,1830.0
2024-02-26 11:20:00,331.58,331.58,331.15,331.35,1800.0,326.5559,326.5559,326.1324,326.3294,1800.0
2024-02-26 11:25:00,331.35,331.54,331.19,331.19,600.0,326.3294,326.5165,326.1718,326.1718,600.0
2024-02-26 11:30:00,331.3,331.43,331.22,331.23,1329.0,326.2801,326.4082,326.2013,326.2112,1329.0
2024-02-26 11:35:00,331.19,331.19,331.13,331.13,800.0,326.1718,326.1718,326.1127,326.1127,800.0
2024-02-26 11:40:00,331.27,331.31,331.01,331.03,2623.0,326.2506,326.29,325.9945,326.0142,2623.0
2024-02-26 11:45:00,331.0,331.13,331.0,331.12,919.0,325.9847,326.1127,325.9847,326.1028,919.0
2024-02-26 11:50:00,331.12,331.12,330.99,331.03,800.0,326.1028,326.1028,325.9748,326.0142,800.0
2024-02-26 11:55:00,330.97,331.07,330.9,330.91,2025.0,325.9551,326.0536,325.8862,325.896,2025.0
2024-02-26 12:00:00,331.0,331.0,330.7,330.93,2796.0,325.9847,325.9847,325.6892,325.9157,2796.0
2024-02-26 12:05:00,331.0,331.0,330.83,330.83,400.0,325.9847,325.9847,325.8172,325.8172,400.0
2024-02-26 12:10:00,330.75,331.0,330.59,331.0,1578.0,325.7385,325.9847,325.5809,325.9847,1578.0
2024-02-26 12:15:00,331.0,331.03,330.79,331.03,469.0,325.9847,326.0142,325.7778,326.0142,469.0
2024-02-26 12:20:00,330.68,330.68,330.24,330.5,7549.0,325.6695,325.6695,325.2362,325.4922,7549.0
2024-02-26 12:25:00,330.5,330.65,330.17,330.3,7789.0,325.4922,325.64,325.1672,325.2953,7789.0
2024-02-26 12:30:00,330.3,330.34,330.19,330.34,801.0,325.2953,325.3347,325.1869,325.3347,801.0
2024-02-26 12:35:00,330.38,330.39,330.11,330.11,1651.0,325.3741,325.3839,325.1082,325.1082,1651.0
2024-02-26 12:40:00,330.07,330.17,329.81,329.85,1131.0,325.0688,325.1672,324.8127,324.8521,1131.0
2024-02-26 12:45:00,330.06,330.14,330.05,330.13,613.0,325.0589,325.1377,325.0491,325.1278,613.0
2024-02-26 12:50:00,329.92,329.92,329.85,329.86,800.0,324.921,324.921,324.8521,324.8619,800.0
2024-02-26 12:55:00,330.09,330.13,329.86,329.96,1376.0,325.0885,325.1278,324.8619,324.9604,1376.0
2024-02-26 13:00:00,329.86,329.86,329.79,329.85,700.0,324.8619,324.8619,324.793,324.8521,700.0
2024-02-26 13:05:00,330.01,330.19,330.01,330.19,618.0,325.0097,325.1869,325.0097,325.1869,618.0
2024-02-26 13:10:00,330.09,330.1,329.89,329.94,1681.0,325.0885,325.0983,324.8915,324.9407,1681.0
2024-02-26 13:15:00,330.1,330.12,329.9,329.91,1525.0,325.0983,325.118,324.9013,324.9112,1525.0
2024-02-26 13:20:00,329.87,329.87,329.61,329.62,1013.0,324.8718,324.8718,324.6157,324.6256,1013.0
2024-02-26 13:25:00,329.52,329.52,329.24,329.25,540.0,324.5271,324.5271,324.2513,324.2612,540.0
2024-02-26 13:30:00,329.23,329.27,328.84,328.85,1301.0,324.2415,324.2809,323.8574,323.8672,1301.0
2024-02-26 13:35:00,328.88,329.03,328.57,328.78,3440.0,323.8968,324.0445,323.5915,323.7983,3440.0
2024-02-26 13:40:00,328.96,328.99,328.74,328.74,312.0,323.9756,324.0051,323.7589,323.7589,312.0
2024-02-26 13:45:00,329.0,329.11,328.99,329.09,1260.0,324.015,324.1233,324.0051,324.1036,1260.0
2024-02-26 13:50:00,329.0,329.33,328.99,329.33,1465.0,324.015,324.34,324.0051,324.34,1465.0
2024-02-26 13:55:00,329.22,329.48,329.1,329.48,1640.0,324.2316,324.4877,324.1135,324.4877,1640.0
2024-02-26 14:00:00,329.43,329.43,329.26,329.33,1129.0,324.4385,324.4385,324.271,324.34,1129.0
2024-02-26 14:05:00,329.4,329.52,329.26,329.3,1516.0,324.4089,324.5271,324.271,324.3104,1516.0
2024-02-26 14:10:00,329.22,329.22,328.92,328.92,1738.0,324.2316,324.2316,323.9362,323.9362,1738.0
2024-02-26 14:15:00,328.88,328.88,328.88,328.88,200.0,323.8968,323.8968,323.8968,323.8968,200.0
2024-02-26 14:20:00,328.97,328.98,328.6,328.84,2995.0,323.9854,323.9953,323.621,323.8574,2995.0
2024-02-26 14:25:00,329.11,329.35,329.02,329.02,1269.0,324.1233,324.3597,324.0347,324.0347,1269.0
2024-02-26 14:30:00,329.34,329.34,329.2,329.22,581.0,324.3498,324.3498,324.2119,324.2316,581.0
2024-02-26 14:35:00,329.22,329.32,329.1,329.3,2840.0,324.2316,324.3301,324.1135,324.3104,2840.0
2024-02-26 14:40:00,329.1,329.17,329.04,329.05,1049.0,324.1135,324.1824,324.0544,324.0642,1049.0
2024-02-26 14:45:00,329.05,329.31,329.04,329.25,1693.0,324.0642,324.3203,324.0544,324.2612,1693.0
2024-02-26 14:50:00,329.36,329.91,329.36,329.9,2198.0,324.3695,324.9112,324.3695,324.9013,2198.0
2024-02-26 14:55:00,329.74,329.75,329.73,329.75,320.0,324.7438,324.7536,324.7339,324.7536,320.0
2024-02-26 15:00:00,329.79,329.9,329.79,329.9,1200.0,324.793,324.9013,324.793,324.9013,1200.0
2024-02-26 15:05:00,329.9,329.97,329.89,329.97,1434.0,324.9013,324.9703,324.8915,324.9703,1434.0
2024-02-26 15:10:00,329.96,330.04,329.77,329.77,1341.0,324.9604,325.0392,324.7733,324.7733,1341.0
2024-02-26 15:15:00,329.64,329.67,329.56,329.56,631.0,324.6453,324.6748,324.5665,324.5665,631.0
2024-02-26 15:20:00,329.56,329.65,329.49,329.55,1318.0,324.5665,324.6551,324.4975,324.5566,1318.0
2024-02-26 15:25:00,329.46,329.78,329.42,329.78,3202.0,324.468,324.7832,324.4286,324.7832,3202.0
2024-02-26 15:30:00,329.66,329.66,329.14,329.17,3204.0,324.665,324.665,324.1529,324.1824,3204.0
2024-02-26 15:35:00,329.05,329.48,329.04,329.39,1900.0,324.0642,324.4877,324.0544,324.3991,1900.0
2024-02-26 15:40:00,329.4,329.48,328.99,328.99,4554.0,324.4089,324.4877,324.0051,324.0051,4554.0
2024-02-26 15:45:00,329.18,329.69,329.09,329.69,7300.0,324.1922,324.6945,324.1036,324.6945,7300.0
2024-02-26 15:50:00,329.72,329.91,328.6,328.63,18262.0,324.7241,324.9112,323.621,323.6506,18262.0
2024-02-26 15:55:00,328.66,328.78,327.96,328.7,64479.0,323.6801,323.7983,322.9907,323.7195,64479.0
2024-02-27 09:30:00,328.29,328.29,327.73,327.73,4822.0,323.3157,323.3157,322.7642,322.7642,4822.0
2024-02-27 09:35:00,327.73,327.73,327.73,327.73,0.0,322.7642,322.7642,322.7642,322.7642,0.0
2024-02-27 09:40:00,327.92,328.21,327.91,328.21,1077.0,322.9513,323.2369,322.9415,323.2369,1077.0
2024-02-27 09:45:00,328.21,328.21,328.21,328.21,0.0,323.2369,323.2369,323.2369,323.2369,0.0
2024-02-27 09:50:00,328.21,328.23,327.76,328.22,369.0,323.2369,323.2566,322.7938,323.2468,369.0
2024-02-27 09:55:00,328.22,328.25,328.21,328.25,554.0,323.2468,323.2763,323.2369,323.2763,554.0
2024-02-27 10:00:00,328.02,328.06,327.59,327.59,2363.0,323.0498,323.0892,322.6263,322.6263,2363.0
2024-02-27 10:05:00,327.23,327.64,327.21,327.48,1605.0,322.2718,322.6756,322.2521,322.518,1605.0
2024-02-27 10:10:00,327.49,327.49,327.31,327.31,459.0,322.5279,322.5279,322.3506,322.3506,459.0
2024-02-27 10:15:00,326.99,327.46,326.98,327.43,5134.0,322.0354,322.4983,322.0256,322.4688,5134.0
2024-02-27 10:20:00,327.24,327.44,327.1,327.4,1662.0,322.2816,322.4786,322.1438,322.4392,1662.0
2024-02-27 10:25:00,327.38,327.39,327.1,327.1,2138.0,322.4195,322.4294,322.1438,322.1438,2138.0
2024-02-27 10:30:00,327.3,327.36,327.0,327.1,3543.0,322.3407,322.3998,322.0453,322.1438,3543.0
2024-02-27 10:35:00,327.1,327.19,327.0,327.0,1002.0,322.1438,322.2324,322.0453,322.0453,1002.0
2024-02-27 10:40:00,326.73,326.81,326.6,326.71,900.0,321.7794,321.8582,321.6513,321.7597,900.0
2024-02-27 10:45:00,326.93,326.93,326.93,326.93,100.0,321.9763,321.9763,321.9763,321.9763,100.0
2024-02-27 10:50:00,326.93,326.93,326.93,326.93,0.0,321.9763,321.9763,321.9763,321.9763,0.0
2024-02-27 10:55:00,327.06,327.18,327.04,327.17,1789.0,322.1044,322.2225,322.0847,322.2127,1789.0
2024-02-27 11:00:00,327.32,327.32,327.11,327.12,223.0,322.3604,322.3604,322.1536,322.1635,223.0
2024-02-27 11:05:00,326.82,327.14,326.82,327.09,800.0,321.868,322.1832,321.868,322.1339,800.0
2024-02-27 11:10:00,327.1,327.1,327.1,327.1,100.0,322.1438,322.1438,322.1438,322.1438,100.0
2024-02-27 11:15:00,327.01,327.09,327.0,327.03,500.0,322.0551,322.1339,322.0453,322.0748,500.0
2024-02-27 11:20:00,327.07,327.07,327.07,327.07,100.0,322.1142,322.1142,322.1142,322.1142,100.0
2024-02-27 11:25:00,327.25,327.25,327.05,327.06,414.0,322.2915,322.2915,322.0945,322.1044,414.0
2024-02-27 11:30:00,327.07,327.1,326.96,327.09,727.0,322.1142,322.1438,322.0059,322.1339,727.0
2024-02-27 11:35:00,327.08,327.1,326.86,327.07,2407.0,322.1241,322.1438,321.9074,322.1142,2407.0
2024-02-27 11:40:00,327.1,327.23,326.94,326.94,8173.0,322.1438,322.2718,321.9862,321.9862,8173.0
2024-02-27 11:45:00,327.13,327.3,327.1,327.13,3818.0,322.1733,322.3407,322.1438,322.1733,3818.0
2024-02-27 11:50:00,327.13,327.28,327.1,327.11,6449.0,322.1733,322.321,322.1438,322.1536,6449.0
2024-02-27 11:55:00,327.13,327.18,327.09,327.09,1441.0,322.1733,322.2225,322.1339,322.1339,1441.0
2024-02-27 12:00:00,327.09,327.09,327.09,327.09,0.0,322.1339,322.1339,322.1339,322.1339,0.0
2024-02-27 12:05:00,326.88,326.99,326.88,326.99,1290.0,321.9271,322.0354,321.9271,322.0354,1290.0
2024-02-27 12:10:00,326.93,327.11,326.92,327.11,300.0,321.9763,322.1536,321.9665,322.1536,300.0
2024-02-27 12:15:00,327.01,327.05,326.92,327.0,1256.0,322.0551,322.0945,321.9665,322.0453,1256.0
2024-02-27 12:20:00,327.1,327.1,326.83,326.89,500.0,322.1438,322.1438,321.8779,321.9369,500.0
2024-02-27 12:25:00,326.99,327.07,326.99,327.05,435.0,322.0354,322.1142,322.0354,322.0945,435.0
2024-02-27 12:30:00,327.03,327.45,327.03,327.17,917.0,322.0748,322.4885,322.0748,322.2127,917.0
2024-02-27 12:35:00,327.17,327.17,327.16,327.17,200.0,322.2127,322.2127,322.2029,322.2127,200.0
2024-02-27 12:40:00,327.18,327.18,327.17,327.18,100.0,322.2225,322.2225,322.2127,322.2225,100.0
2024-02-27 12:45:00,327.35,327.35,327.01,327.16,1768.0,322.39,322.39,322.0551,322.2029,1768.0
2024-02-27 12:50:00,327.19,327.25,327.06,327.19,977.0,322.2324,322.2915,322.1044,322.2324,977.0
2024-02-27 12:55:00,327.07,327.07,326.93,326.93,800.0,322.1142,322.1142,321.9763,321.9763,800.0
2024-02-27 13:00:00,327.1,327.1,327.0,327.0,664.0,322.1438,322.1438,322.0453,322.0453,664.0
2024-02-27 13:05:00,327.0,327.0,327.0,327.0,0.0,322.0453,322.0453,322.0453,322.0453,0.0
2024-02-27 13:10:00,326.81,326.82,326.75,326.82,1107.0,321.8582,321.868,321.7991,321.868,1107.0
2024-02-27 13:15:00,326.79,326.8,326.65,326.65,468.0,321.8385,321.8483,321.7006,321.7006,468.0
2024-02-27 13:20:00,326.78,326.78,326.59,326.73,1126.0,321.8286,321.8286,321.6415,321.7794,1126.0
2024-02-27 13:25:00,326.81,326.81,326.81,326.81,100.0,321.8582,321.8582,321.8582,321.8582,100.0
2024-02-27 13:30:00,326.72,326.72,326.72,326.72,100.0,321.7695,321.7695,321.7695,321.7695,100.0
2024-02-27 13:35:00,326.63,326.74,326.63,326.74,200.0,321.6809,321.7892,321.6809,321.7892,200.0
2024-02-27 13:40:00,326.74,326.74,326.73,326.74,100.0,321.7892,321.7892,321.7794,321.7892,100.0
2024-02-27 13:45:00,326.75,326.77,326.75,326.77,325.0,321.7991,321.8188,321.7991,321.8188,325.0
2024-02-27 13:50:00,326.78,326.78,326.77,326.78,183.0,321.8286,321.8286,321.8188,321.8286,183.0
2024-02-27 13:55:00,326.88,326.92,326.77,326.81,3091.0,321.9271,321.9665,321.8188,321.8582,3091.0
2024-02-27 14:00:00,326.87,326.87,326.79,326.83,600.0,321.9172,321.9172,321.8385,321.8779,600.0
2024-02-27 14:05:00,326.78,326.78,326.66,326.66,1800.0,321.8286,321.8286,321.7104,321.7104,1800.0
2024-02-27 14:10:00,326.62,326.62,326.49,326.49,804.0,321.671,321.671,321.543,321.543,804.0
2024-02-27 14:15:00,326.52,326.87,326.51,326.81,1842.0,321.5725,321.9172,321.5627,321.8582,1842.0
2024-02-27 14:20:00,326.63,326.66,326.63,326.66,600.0,321.6809,321.7104,321.6809,321.7104,600.0
2024-02-27 14:25:00,326.66,326.87,326.65,326.87,1791.0,321.7104,321.9172,321.7006,321.9172,1791.0
2024-02-27 14:30:00,326.87,326.89,326.71,326.71,1003.0,321.9172,321.9369,321.7597,321.7597,1003.0
2024-02-27 14:35:00,326.71,326.71,326.58,326.58,1015.0,321.7597,321.7597,321.6316,321.6316,1015.0
2024-02-27 14:40:00,326.65,326.71,326.49,326.49,1631.0,321.7006,321.7597,321.543,321.543,1631.0
2024-02-27 14:45:00,326.53,326.55,326.34,326.38,2147.0,321.5824,321.6021,321.3953,321.4347,2147.0
2024-02-27 14:50:00,326.37,326.5,326.22,326.5,1600.0,321.4248,321.5529,321.2771,321.5529,1600.0
2024-02-27 14:55:00,326.5,326.81,326.44,326.69,1964.0,321.5529,321.8582,321.4938,321.74,1964.0
2024-02-27 15:00:00,326.8,326.93,326.77,326.85,1310.0,321.8483,321.9763,321.8188,321.8975,1310.0
2024-02-27 15:05:00,326.93,326.94,326.83,326.83,2793.0,321.9763,321.9862,321.8779,321.8779,2793.0
2024-02-27 15:10:00,326.91,326.94,326.82,326.82,2013.0,321.9566,321.9862,321.868,321.868,2013.0
2024-02-27 15:15:00,326.79,326.79,326.54,326.55,1250.0,321.8385,321.8385,321.5922,321.6021,1250.0
2024-02-27 15:20:00,326.53,326.73,326.51,326.64,1907.0,321.5824,321.7794,321.5627,321.6907,1907.0
2024-02-27 15:25:00,326.69,326.84,326.57,326.76,3921.0,321.74,321.8877,321.6218,321.8089,3921.0
2024-02-27 15:30:00,326.92,327.05,326.83,327.05,2352.0,321.9665,322.0945,321.8779,322.0945,2352.0
2024-02-27 15:35:00,327.05,327.31,326.94,327.19,3400.0,322.0945,322.3506,321.9862,322.2324,3400.0
2024-02-27 15:40:00,327.25,327.29,327.16,327.29,1400.0,322.2915,322.3309,322.2029,322.3309,1400.0
2024-02-27 15:45:00,327.18,327.63,327.12,327.59,2491.0,322.2225,322.6657,322.1635,322.6263,2491.0
2024-02-27 15:50:00,327.58,328.15,327.47,328.11,5161.0,322.6165,323.1779,322.5082,323.1385,5161.0
2024-02-27 15:55:00,328.14,328.78,328.08,328.53,16096.0,323.168,323.7983,323.1089,323.5521,16096.0
2024-02-28 09:30:00,328.82,328.82,328.07,328.07,5087.0,323.8377,323.8377,323.0991,323.0991,5087.0
2024-02-28 09:35:00,328.93,329.17,328.4,329.17,400.0,323.946,324.1824,323.4241,324.1824,400.0
2024-02-28 09:40:00,328.77,329.24,328.67,328.85,747.0,323.7885,324.2513,323.69,323.8672,747.0
2024-02-28 09:45:00,329.13,329.96,329.13,329.96,1052.0,324.143,324.9604,324.143,324.9604,1052.0
2024-02-28 09:50:00,329.98,329.98,329.48,329.48,527.0,324.9801,324.9801,324.4877,324.4877,527.0
2024-02-28 09:55:00,329.3,329.3,329.12,329.12,200.0,324.3104,324.3104,324.1332,324.1332,200.0
2024-02-28 10:00:00,329.55,329.55,329.03,329.44,458.0,324.5566,324.5566,324.0445,324.4483,458.0
2024-02-28 10:05:00,329.3,329.65,329.1,329.1,1201.0,324.3104,324.6551,324.1135,324.1135,1201.0
2024-02-28 10:10:00,329.16,329.27,329.14,329.15,915.0,324.1725,324.2809,324.1529,324.1627,915.0
2024-02-28 10:15:00,329.01,329.17,328.93,328.93,1785.0,324.0248,324.1824,323.946,323.946,1785.0
2024-02-28 10:20:00,328.81,328.9,328.71,328.9,1600.0,323.8279,323.9165,323.7294,323.9165,1600.0
2024-02-28 10:25:00,328.82,328.87,328.5,328.78,3200.0,323.8377,323.8869,323.5225,323.7983,3200.0
2024-02-28 10:30:00,328.97,329.08,328.97,328.97,412.0,323.9854,324.0938,323.9854,323.9854,412.0
2024-02-28 10:35:00,329.22,329.31,329.12,329.13,600.0,324.2316,324.3203,324.1332,324.143,600.0
2024-02-28 10:40:00,329.48,329.49,329.39,329.49,423.0,324.4877,324.4975,324.3991,324.4975,423.0
2024-02-28 10:45:00,329.49,329.95,329.49,329.73,2139.0,324.4975,324.9506,324.4975,324.7339,2139.0
2024-02-28 10:50:00,329.79,329.79,329.6,329.7,1253.0,324.793,324.793,324.6059,324.7044,1253.0
2024-02-28 10:55:00,329.7,329.77,329.68,329.73,900.0,324.7044,324.7733,324.6847,324.7339,900.0
2024-02-28 11:00:00,329.79,329.79,329.62,329.74,884.0,324.793,324.793,324.6256,324.7438,884.0
2024-02-28 11:05:00,329.74,329.74,329.41,329.42,800.0,324.7438,324.7438,324.4188,324.4286,800.0
2024-02-28 11:10:00,329.41,329.52,329.41,329.41,1264.0,324.4188,324.5271,324.4188,324.4188,1264.0
2024-02-28 11:15:00,329.52,329.57,329.46,329.53,825.0,324.5271,324.5763,324.468,324.5369,825.0
2024-02-28 11:20:00,329.53,329.69,329.52,329.62,1400.0,324.5369,324.6945,324.5271,324.6256,1400.0
2024-02-28 11:25:00,329.71,329.94,329.69,329.86,2050.0,324.7142,324.9407,324.6945,324.8619,2050.0
2024-02-28 11:30:00,329.86,329.87,329.86,329.87,500.0,324.8619,324.8718,324.8619,324.8718,500.0
2024-02-28 11:35:00,329.88,330.06,329.88,330.06,1200.0,324.8816,325.0589,324.8816,325.0589,1200.0
2024-02-28 11:40:00,330.32,330.38,330.17,330.36,2319.0,325.315,325.3741,325.1672,325.3544,2319.0
2024-02-28 11:45:00,330.48,330.48,330.25,330.34,1300.0,325.4725,325.4725,325.246,325.3347,1300.0
2024-02-28 11:50:00,330.56,330.56,330.42,330.43,800.0,325.5513,325.5513,325.4135,325.4233,800.0
2024-02-28 11:55:00,330.57,330.86,330.47,330.69,2075.0,325.5612,325.8468,325.4627,325.6794,2075.0
2024-02-28 12:00:00,330.76,330.76,330.62,330.63,535.0,325.7483,325.7483,325.6104,325.6203,535.0
2024-02-28 12:05:00,330.52,330.61,330.43,330.5,1092.0,325.5119,325.6006,325.4233,325.4922,1092.0
2024-02-28 12:10:00,330.56,330.56,330.43,330.46,1008.0,325.5513,325.5513,325.4233,325.4528,1008.0
2024-02-28 12:15:00,330.34,330.37,330.02,330.21,1660.0,325.3347,325.3642,325.0195,325.2066,1660.0
2024-02-28 12:20:00,330.17,330.17,330.07,330.07,340.0,325.1672,325.1672,325.0688,325.0688,340.0
2024-02-28 12:25:00,330.1,330.33,330.09,330.3,442.0,325.0983,325.3248,325.0885,325.2953,442.0
2024-02-28 12:30:00,330.31,330.47,330.24,330.39,1036.0,325.3051,325.4627,325.2362,325.3839,1036.0
2024-02-28 12:35:00,330.47,330.47,330.47,330.47,100.0,325.4627,325.4627,325.4627,325.4627,100.0
2024-02-28 12:40:00,330.47,330.54,330.47,330.52,620.0,325.4627,325.5316,325.4627,325.5119,620.0
2024-02-28 12:45:00,330.86,331.01,330.86,330.87,889.0,325.8468,325.9945,325.8468,325.8566,889.0
2024-02-28 12:50:00,330.79,330.79,330.65,330.65,369.0,325.7778,325.7778,325.64,325.64,369.0
2024-02-28 12:55:00,330.67,330.94,330.67,330.84,736.0,325.6597,325.9256,325.6597,325.8271,736.0
2024-02-28 13:00:00,330.8,331.04,330.7,330.94,1383.0,325.7877,326.0241,325.6892,325.9256,1383.0
2024-02-28 13:05:00,330.85,330.85,330.56,330.56,294.0,325.8369,325.8369,325.5513,325.5513,294.0
2024-02-28 13:10:00,330.87,331.03,330.84,331.0,610.0,325.8566,326.0142,325.8271,325.9847,610.0
2024-02-28 13:15:00,331.08,331.08,331.08,331.08,200.0,326.0635,326.0635,326.0635,326.0635,200.0
2024-02-28 13:20:00,331.35,331.35,331.31,331.31,200.0,326.3294,326.3294,326.29,326.29,200.0
2024-02-28 13:25:00,331.31,331.31,331.31,331.31,0.0,326.29,326.29,326.29,326.29,0.0
2024-02-28 13:30:00,331.52,331.97,331.52,331.88,400.0,326.4968,326.94,326.4968,326.8513,400.0
2024-02-28 13:35:00,332.02,332.11,332.02,332.11,200.0,326.9892,327.0778,326.9892,327.0778,200.0
2024-02-28 13:40:00,332.05,332.05,331.65,331.7,946.0,327.0188,327.0188,326.6248,326.6741,946.0
2024-02-28 13:45:00,331.72,331.72,331.72,331.72,100.0,326.6938,326.6938,326.6938,326.6938,100.0
2024-02-28 13:50:00,331.72,331.72,331.72,331.72,0.0,326.6938,326.6938,326.6938,326.6938,0.0
2024-02-28 13:55:00,331.98,331.98,331.86,331.92,609.0,326.9498,326.9498,326.8316,326.8907,609.0
2024-02-28 14:00:00,331.92,331.95,331.92,331.95,200.0,326.8907,326.9203,326.8907,326.9203,200.0
2024-02-28 14:05:00,331.84,331.88,331.62,331.78,2277.0,326.8119,326.8513,326.5953,326.7528,2277.0
2024-02-28 14:10:00,331.44,331.75,331.44,331.75,2300.0,326.418,326.7233,326.418,326.7233,2300.0
2024-02-28 14:15:00,331.56,331.63,331.5,331.63,1880.0,326.5362,326.6051,326.4771,326.6051,1880.0
2024-02-28 14:20:00,331.6,331.67,331.59,331.67,300.0,326.5756,326.6445,326.5657,326.6445,300.0
2024-02-28 14:25:00,331.59,331.59,331.26,331.26,985.0,326.5657,326.5657,326.2407,326.2407,985.0
2024-02-28 14:30:00,331.18,331.22,331.18,331.21,1154.0,326.1619,326.2013,326.1619,326.1915,1154.0
2024-02-28 14:35:00,331.07,331.37,331.07,331.35,1927.0,326.0536,326.3491,326.0536,326.3294,1927.0
2024-02-28 14:40:00,331.28,331.28,331.27,331.27,200.0,326.2604,326.2604,326.2506,326.2506,200.0
2024-02-28 14:45:00,331.34,331.4,330.94,330.94,610.0,326.3195,326.3786,325.9256,325.9256,610.0
2024-02-28 14:50:00,330.93,331.2,330.93,331.2,1962.0,325.9157,326.1816,325.9157,326.1816,1962.0
2024-02-28 14:55:00,331.27,331.31,331.17,331.17,1128.0,326.2506,326.29,326.1521,326.1521,1128.0
2024-02-28 15:00:00,331.25,331.26,331.13,331.13,967.0,326.2309,326.2407,326.1127,326.1127,967.0
2024-02-28 15:05:00,331.13,331.18,330.91,330.91,1928.0,326.1127,326.1619,325.896,325.896,1928.0
2024-02-28 15:10:00,331.0,331.2,331.0,331.06,905.0,325.9847,326.1816,325.9847,326.0438,905.0
2024-02-28 15:15:00,331.09,331.14,331.09,331.1,492.0,326.0733,326.1225,326.0733,326.0832,492.0
2024-02-28 15:20:00,331.07,331.28,331.0,331.15,1200.0,326.0536,326.2604,325.9847,326.1324,1200.0
2024-02-28 15:25:00,331.19,331.21,331.18,331.19,300.0,326.1718,326.1915,326.1619,326.1718,300.0
2024-02-28 15:30:00,331.23,331.23,331.14,331.14,650.0,326.2112,326.2112,326.1225,326.1225,650.0
2024-02-28 15:35:00,331.2,331.28,331.17,331.17,1927.0,326.1816,326.2604,326.1521,326.1521,1927.0
2024-02-28 15:40:00,331.19,331.24,331.1,331.1,1835.0,326.1718,326.221,326.0832,326.0832,1835.0
2024-02-28 15:45:00,331.05,331.28,330.9,331.28,2547.0,326.0339,326.2604,325.8862,326.2604,2547.0
2024-02-28 15:50:00,331.21,331.21,330.94,330.96,3523.0,326.1915,326.1915,325.9256,325.9453,3523.0
2024-02-28 15:55:00,331.0,331.48,331.0,331.48,19438.0,325.9847,326.4574,325.9847,326.4574,19438.0
2024-02-29 09:30:00,332.63,333.78,332.16,333.18,17228.0,327.59,328.7225,327.1271,328.1316,17228.0
2024-02-29 09:35:00,334.0,334.68,333.68,334.22,8164.0,328.9392,329.6089,328.6241,329.1559,8164.0
2024-02-29 09:40:00,333.34,333.92,333.03,333.24,4320.0,328.2892,328.8604,327.9839,328.1907,4320.0
2024-02-29 09:45:00,333.01,333.4,332.75,332.75,3892.0,327.9642,328.3483,327.7082,327.7082,3892.0
2024-02-29 09:50:00,332.65,332.87,332.35,332.74,4839.0,327.6097,327.8263,327.3142,327.6983,4839.0
2024-02-29 09:55:00,332.63,332.64,331.5,332.23,4147.0,327.59,327.5998,326.4771,327.196,4147.0
2024-02-29 10:00:00,332.22,332.48,331.36,331.42,2274.0,327.1862,327.4422,326.3392,326.3983,2274.0
2024-02-29 10:05:00,331.19,331.7,331.14,331.52,2112.0,326.1718,326.6741,326.1225,326.4968,2112.0
2024-02-29 10:10:00,331.66,331.66,331.14,331.14,1903.0,326.6347,326.6347,326.1225,326.1225,1903.0
2024-02-29 10:15:00,331.14,331.3,330.8,331.19,4370.0,326.1225,326.2801,325.7877,326.1718,4370.0
2024-02-29 10:20:00,331.0,331.52,331.0,331.19,5326.0,325.9847,326.4968,325.9847,326.1718,5326.0
2024-02-29 10:25:00,331.25,331.79,331.25,331.44,2333.0,326.2309,326.7627,326.2309,326.418,2333.0
2024-02-29 10:30:00,331.47,331.47,331.02,331.02,1112.0,326.4475,326.4475,326.0044,326.0044,1112.0
2024-02-29 10:35:00,330.95,331.37,330.93,331.31,2614.0,325.9354,326.3491,325.9157,326.29,2614.0
2024-02-29 10:40:00,331.39,331.52,331.39,331.52,965.0,326.3688,326.4968,326.3688,326.4968,965.0
2024-02-29 10:45:00,331.6,331.92,331.6,331.92,2699.0,326.5756,326.8907,326.5756,326.8907,2699.0
2024-02-29 10:50:00,332.16,332.29,331.86,332.0,3400.0,327.1271,327.2551,326.8316,326.9695,3400.0
2024-02-29 10:55:00,331.84,332.2,331.84,332.19,2035.0,326.8119,327.1665,326.8119,327.1566,2035.0
2024-02-29 11:00:00,332.36,332.59,332.33,332.59,1625.0,327.3241,327.5506,327.2945,327.5506,1625.0
2024-02-29 11:05:00,332.43,332.5,332.0,332.0,3105.0,327.393,327.4619,326.9695,326.9695,3105.0
2024-02-29 11:10:00,332.14,332.49,332.06,332.49,1765.0,327.1074,327.4521,327.0286,327.4521,1765.0
2024-02-29 11:15:00,332.37,332.55,332.37,332.5,2432.0,327.3339,327.5112,327.3339,327.4619,2432.0
2024-02-29 11:20:00,332.55,332.81,332.53,332.63,2430.0,327.5112,327.7672,327.4915,327.59,2430.0
2024-02-29 11:25:00,332.51,332.76,332.5,332.76,2207.0,327.4718,327.718,327.4619,327.718,2207.0
2024-02-29 11:30:00,332.75,332.88,332.3,332.3,2102.0,327.7082,327.8362,327.265,327.265,2102.0
2024-02-29 11:35:00,332.34,332.45,331.8,331.83,2258.0,327.3044,327.4127,326.7725,326.8021,2258.0
2024-02-29 11:40:00,331.71,331.83,331.45,331.69,2745.0,326.6839,326.8021,326.4278,326.6642,2745.0
2024-02-29 11:45:00,331.77,332.01,331.7,331.91,2501.0,326.743,326.9794,326.6741,326.8809,2501.0
2024-02-29 11:50:00,332.02,332.16,331.53,331.53,2400.0,326.9892,327.1271,326.5066,326.5066,2400.0
2024-02-29 11:55:00,331.54,331.84,331.46,331.55,2417.0,326.5165,326.8119,326.4377,326.5263,2417.0
2024-02-29 12:00:00,331.54,331.54,331.54,331.54,100.0,326.5165,326.5165,326.5165,326.5165,100.0
2024-02-29 12:05:00,331.61,331.63,331.05,331.05,1300.0,326.5854,326.6051,326.0339,326.0339,1300.0
2024-02-29 12:10:00,331.16,331.43,331.16,331.31,2061.0,326.1422,326.4082,326.1422,326.29,2061.0
2024-02-29 12:15:00,331.31,331.38,331.31,331.38,300.0,326.29,326.3589,326.29,326.3589,300.0
2024-02-29 12:20:00,331.29,331.43,331.21,331.31,2586.0,326.2703,326.4082,326.1915,326.29,2586.0
2024-02-29 12:25:00,331.25,331.46,331.25,331.46,665.0,326.2309,326.4377,326.2309,326.4377,665.0
2024-02-29 12:30:00,331.5,331.56,331.46,331.56,1533.0,326.4771,326.5362,326.4377,326.5362,1533.0
2024-02-29 12:35:00,331.43,331.48,331.37,331.45,1400.0,326.4082,326.4574,326.3491,326.4278,1400.0
2024-02-29 12:40:00,331.43,331.43,331.38,331.38,526.0,326.4082,326.4082,326.3589,326.3589,526.0
2024-02-29 12:45:00,331.36,331.76,331.36,331.71,2359.0,326.3392,326.7332,326.3392,326.6839,2359.0
2024-02-29 12:50:00,331.86,331.92,331.74,331.81,1484.0,326.8316,326.8907,326.7135,326.7824,1484.0
2024-02-29 12:55:00,331.7,331.81,331.69,331.69,800.0,326.6741,326.7824,326.6642,326.6642,800.0
2024-02-29 13:00:00,331.78,331.82,331.73,331.73,870.0,326.7528,326.7922,326.7036,326.7036,870.0
2024-02-29 13:05:00,331.73,331.79,331.58,331.59,1403.0,326.7036,326.7627,326.5559,326.5657,1403.0
2024-02-29 13:10:00,331.64,331.71,331.54,331.71,825.0,326.615,326.6839,326.5165,326.6839,825.0
2024-02-29 13:15:00,331.63,331.63,331.6,331.63,550.0,326.6051,326.6051,326.5756,326.6051,550.0
2024-02-29 13:20:00,331.55,331.56,331.34,331.34,1400.0,326.5263,326.5362,326.3195,326.3195,1400.0
2024-02-29 13:25:00,331.35,331.59,331.35,331.59,982.0,326.3294,326.5657,326.3294,326.5657,982.0
2024-02-29 13:30:00,331.49,331.59,331.27,331.27,900.0,326.4672,326.5657,326.2506,326.2506,900.0
2024-02-29 13:35:00,331.27,331.27,330.89,331.02,1400.0,326.2506,326.2506,325.8763,326.0044,1400.0
2024-02-29 13:40:00,331.07,331.08,330.97,331.05,1450.0,326.0536,326.0635,325.9551,326.0339,1450.0
2024-02-29 13:45:00,331.12,331.25,331.12,331.12,2028.0,326.1028,326.2309,326.1028,326.1028,2028.0
2024-02-29 13:50:00,331.12,331.19,331.06,331.16,1539.0,326.1028,326.1718,326.0438,326.1422,1539.0
2024-02-29 13:55:00,331.16,331.25,331.02,331.03,800.0,326.1422,326.2309,326.0044,326.0142,800.0
2024-02-29 14:00:00,331.1,331.12,330.87,330.92,3094.0,326.0832,326.1028,325.8566,325.9059,3094.0
2024-02-29 14:05:00,330.85,330.85,330.25,330.42,3638.0,325.8369,325.8369,325.246,325.4135,3638.0
2024-02-29 14:10:00,330.48,330.64,330.35,330.64,2405.0,325.4725,325.6301,325.3445,325.6301,2405.0
2024-02-29 14:15:00,330.66,330.67,330.65,330.67,500.0,325.6498,325.6597,325.64,325.6597,500.0
2024-02-29 14:20:00,330.67,330.75,330.12,330.18,3517.0,325.6597,325.7385,325.118,325.1771,3517.0
2024-02-29 14:25:00,330.0,330.03,329.41,329.74,4646.0,324.9998,325.0294,324.4188,324.7438,4646.0
2024-02-29 14:30:00,329.72,329.8,329.52,329.53,7548.0,324.7241,324.8028,324.5271,324.5369,7548.0
2024-02-29 14:35:00,329.59,329.61,329.43,329.51,4554.0,324.596,324.6157,324.4385,324.5172,4554.0
2024-02-29 14:40:00,329.44,329.5,328.88,328.88,6734.0,324.4483,324.5074,323.8968,323.8968,6734.0
2024-02-29 14:45:00,328.89,328.98,328.67,328.69,3803.0,323.9066,323.9953,323.69,323.7097,3803.0
2024-02-29 14:50:00,328.73,328.73,328.25,328.25,5673.0,323.7491,323.7491,323.2763,323.2763,5673.0
2024-02-29 14:55:00,328.23,328.53,328.13,328.46,5917.0,323.2566,323.5521,323.1582,323.4832,5917.0
2024-02-29 15:00:00,328.38,328.82,328.31,328.61,4730.0,323.4044,323.8377,323.3354,323.6309,4730.0
2024-02-29 15:05:00,328.8,328.97,328.37,328.38,4592.0,323.818,323.9854,323.3945,323.4044,4592.0
2024-02-29 15:10:00,328.45,328.94,328.42,328.9,4360.0,323.4733,323.9559,323.4438,323.9165,4360.0
2024-02-29 15:15:00,328.85,328.85,328.59,328.69,3130.0,323.8672,323.8672,323.6112,323.7097,3130.0
2024-02-29 15:20:00,328.79,329.54,328.79,329.47,3025.0,323.8082,324.5468,323.8082,324.4778,3025.0
2024-02-29 15:25:00,329.5,329.64,329.38,329.64,2337.0,324.5074,324.6453,324.3892,324.6453,2337.0
2024-02-29 15:30:00,329.73,329.86,329.63,329.7,2705.0,324.7339,324.8619,324.6354,324.7044,2705.0
2024-02-29 15:35:00,329.71,329.87,329.7,329.81,1673.0,324.7142,324.8718,324.7044,324.8127,1673.0
2024-02-29 15:40:00,329.84,329.96,329.78,329.83,4462.0,324.8422,324.9604,324.7832,324.8324,4462.0
2024-02-29 15:45:00,329.92,329.97,329.61,329.74,5264.0,324.921,324.9703,324.6157,324.7438,5264.0
2024-02-29 15:50:00,329.66,329.91,329.5,329.69,10171.0,324.665,324.9112,324.5074,324.6945,10171.0
2024-02-29 15:55:00,329.64,330.88,329.64,329.92,55686.0,324.6453,325.8665,324.6453,324.921,55686.0
2024-03-01 09:30:00,330.88,331.86,330.88,331.43,6262.0,325.8665,326.8316,325.8665,326.4082,6262.0
2024-03-01 09:35:00,330.84,331.63,330.84,331.63,300.0,325.8271,326.6051,325.8271,326.6051,300.0
2024-03-01 09:40:00,331.86,331.89,331.75,331.86,500.0,326.8316,326.8612,326.7233,326.8316,500.0
2024-03-01 09:45:00,332.0,332.0,331.29,331.33,5531.0,326.9695,326.9695,326.2703,326.3097,5531.0
2024-03-01 09:50:00,331.65,332.84,331.64,332.17,8596.0,326.6248,327.7968,326.615,327.1369,8596.0
2024-03-01 09:55:00,331.73,331.95,331.47,331.95,841.0,326.7036,326.9203,326.4475,326.9203,841.0
2024-03-01 10:00:00,331.76,332.02,330.8,330.8,2125.0,326.7332,326.9892,325.7877,325.7877,2125.0
2024-03-01 10:05:00,330.67,331.74,330.67,331.33,3247.0,325.6597,326.7135,325.6597,326.3097,3247.0
2024-03-01 10:10:00,331.16,331.16,330.92,330.92,2933.0,326.1422,326.1422,325.9059,325.9059,2933.0
2024-03-01 10:15:00,331.0,331.4,330.91,331.4,3198.0,325.9847,326.3786,325.896,326.3786,3198.0
2024-03-01 10:20:00,331.32,331.33,330.41,330.58,4434.0,326.2998,326.3097,325.4036,325.571,4434.0
2024-03-01 10:25:00,330.37,330.37,330.03,330.33,1303.0,325.3642,325.3642,325.0294,325.3248,1303.0
2024-03-01 10:30:00,330.56,330.56,330.27,330.32,693.0,325.5513,325.5513,325.2657,325.315,693.0
2024-03-01 10:35:00,330.32,330.79,330.32,330.37,2296.0,325.315,325.7778,325.315,325.3642,2296.0
2024-03-01 10:40:00,330.47,330.72,330.47,330.72,1050.0,325.4627,325.7089,325.4627,325.7089,1050.0
2024-03-01 10:45:00,330.72,330.78,330.35,330.52,1020.0,325.7089,325.768,325.3445,325.5119,1020.0
2024-03-01 10:50:00,330.54,330.81,330.53,330.68,700.0,325.5316,325.7975,325.5218,325.6695,700.0
2024-03-01 10:55:00,330.67,330.67,330.31,330.53,800.0,325.6597,325.6597,325.3051,325.5218,800.0
2024-03-01 11:00:00,330.47,331.21,330.46,330.98,1100.0,325.4627,326.1915,325.4528,325.965,1100.0
2024-03-01 11:05:00,331.31,331.35,331.15,331.35,1313.0,326.29,326.3294,326.1324,326.3294,1313.0
2024-03-01 11:10:00,331.14,331.17,331.05,331.17,710.0,326.1225,326.1521,326.0339,326.1521,710.0
2024-03-01 11:15:00,331.17,331.21,330.98,331.12,1254.0,326.1521,326.1915,325.965,326.1028,1254.0
2024-03-01 11:20:00,331.18,331.18,330.98,331.13,784.0,326.1619,326.1619,325.965,326.1127,784.0
2024-03-01 11:25:00,330.98,331.11,330.98,331.11,749.0,325.965,326.093,325.965,326.093,749.0
2024-03-01 11:30:00,331.27,331.76,331.09,331.66,2272.0,326.2506,326.7332,326.0733,326.6347,2272.0
2024-03-01 11:35:00,331.69,332.13,331.48,332.05,2249.0,326.6642,327.0975,326.4574,327.0188,2249.0
2024-03-01 11:40:00,332.46,332.66,332.15,332.66,1508.0,327.4225,327.6195,327.1172,327.6195,1508.0
2024-03-01 11:45:00,332.49,332.71,332.36,332.54,3653.0,327.4521,327.6688,327.3241,327.5013,3653.0
2024-03-01 11:50:00,332.71,333.6,332.71,333.6,2287.0,327.6688,328.5453,327.6688,328.5453,2287.0
2024-03-01 11:55:00,333.6,333.79,333.39,333.66,1495.0,328.5453,328.7324,328.3385,328.6044,1495.0
2024-03-01 12:00:00,333.76,333.81,333.42,333.69,3264.0,328.7028,328.7521,328.368,328.6339,3264.0
2024-03-01 12:05:00,333.61,333.61,333.61,333.61,600.0,328.5551,328.5551,328.5551,328.5551,600.0
2024-03-01 12:10:00,333.75,333.83,333.75,333.83,200.0,328.693,328.7718,328.693,328.7718,200.0
2024-03-01 12:15:00,334.1,334.11,333.85,333.85,1260.0,329.0377,329.0475,328.7915,328.7915,1260.0
2024-03-01 12:20:00,333.84,334.24,333.84,334.24,1824.0,328.7816,329.1756,328.7816,329.1756,1824.0
2024-03-01 12:25:00,334.28,334.29,333.67,333.77,4387.0,329.215,329.2248,328.6142,328.7127,4387.0
2024-03-01 12:30:00,333.77,333.95,333.74,333.95,1638.0,328.7127,328.89,328.6832,328.89,1638.0
2024-03-01 12:35:00,333.92,333.92,333.74,333.79,1779.0,328.8604,328.8604,328.6832,328.7324,1779.0
2024-03-01 12:40:00,334.19,334.22,333.85,334.22,1615.0,329.1263,329.1559,328.7915,329.1559,1615.0
2024-03-01 12:45:00,334.23,334.33,333.96,334.11,1571.0,329.1657,329.2642,328.8998,329.0475,1571.0
2024-03-01 12:50:00,334.18,334.4,334.18,334.4,308.0,329.1165,329.3332,329.1165,329.3332,308.0
2024-03-01 12:55:00,334.18,334.19,334.08,334.11,1570.0,329.1165,329.1263,329.018,329.0475,1570.0
2024-03-01 13:00:00,334.29,334.29,334.08,334.16,1272.0,329.2248,329.2248,329.018,329.0968,1272.0
2024-03-01 13:05:00,334.29,334.34,334.07,334.26,7476.0,329.2248,329.2741,329.0082,329.1953,7476.0
2024-03-01 13:10:00,334.25,334.33,334.25,334.33,478.0,329.1854,329.2642,329.1854,329.2642,478.0
2024-03-01 13:15:00,334.25,334.48,334.24,334.44,706.0,329.1854,329.4119,329.1756,329.3725,706.0
2024-03-01 13:20:00,334.43,334.55,334.42,334.55,500.0,329.3627,329.4809,329.3528,329.4809,500.0
2024-03-01 13:25:00,334.63,334.99,334.63,334.99,4092.0,329.5597,329.9142,329.5597,329.9142,4092.0
2024-03-01 13:30:00,335.0,335.31,334.83,334.9,2501.0,329.9241,330.2294,329.7566,329.8256,2501.0
2024-03-01 13:35:00,334.81,334.81,334.43,334.43,2606.0,329.7369,329.7369,329.3627,329.3627,2606.0
2024-03-01 13:40:00,334.39,334.43,334.21,334.22,600.0,329.3233,329.3627,329.146,329.1559,600.0
2024-03-01 13:45:00,334.44,334.51,334.38,334.38,508.0,329.3725,329.4415,329.3135,329.3135,508.0
2024-03-01 13:50:00,334.18,334.33,334.11,334.33,529.0,329.1165,329.2642,329.0475,329.2642,529.0
2024-03-01 13:55:00,334.41,334.49,334.41,334.49,428.0,329.343,329.4218,329.343,329.4218,428.0
2024-03-01 14:00:00,334.63,334.78,334.59,334.78,405.0,329.5597,329.7074,329.5203,329.7074,405.0
2024-03-01 14:05:00,334.9,335.07,334.84,334.94,1657.0,329.8256,329.993,329.7665,329.865,1657.0
2024-03-01 14:10:00,334.96,335.09,334.95,335.09,400.0,329.8847,330.0127,329.8748,330.0127,400.0
2024-03-01 14:15:00,335.0,335.0,334.92,334.93,300.0,329.9241,329.9241,329.8453,329.8551,300.0
2024-03-01 14:20:00,335.07,335.24,335.0,335.04,1285.0,329.993,330.1604,329.9241,329.9635,1285.0
2024-03-01 14:25:00,335.19,335.32,335.18,335.31,600.0,330.1112,330.2392,330.1013,330.2294,600.0
2024-03-01 14:30:00,335.46,335.58,335.13,335.13,2231.0,330.3771,330.4953,330.0521,330.0521,2231.0
2024-03-01 14:35:00,335.13,335.52,335.0,335.52,1457.0,330.0521,330.4362,329.9241,330.4362,1457.0
2024-03-01 14:40:00,335.44,335.45,335.14,335.14,418.0,330.3574,330.3672,330.0619,330.0619,418.0
2024-03-01 14:45:00,335.18,335.18,335.18,335.18,100.0,330.1013,330.1013,330.1013,330.1013,100.0
2024-03-01 14:50:00,335.24,335.32,335.15,335.22,1052.0,330.1604,330.2392,330.0718,330.1407,1052.0
2024-03-01 14:55:00,335.27,335.62,335.27,335.62,1000.0,330.19,330.5347,330.19,330.5347,1000.0
2024-03-01 15:00:00,335.31,335.32,334.82,334.82,2207.0,330.2294,330.2392,329.7468,329.7468,2207.0
2024-03-01 15:05:00,334.83,334.94,334.38,334.56,2236.0,329.7566,329.865,329.3135,329.4907,2236.0
2024-03-01 15:10:00,334.29,334.31,334.27,334.28,1054.0,329.2248,329.2445,329.2051,329.215,1054.0
2024-03-01 15:15:00,334.29,334.3,334.22,334.28,684.0,329.2248,329.2347,329.1559,329.215,684.0
2024-03-01 15:20:00,334.2,334.6,334.19,334.58,1452.0,329.1362,329.5301,329.1263,329.5104,1452.0
2024-03-01 15:25:00,334.49,334.74,334.49,334.74,1417.0,329.4218,329.668,329.4218,329.668,1417.0
2024-03-01 15:30:00,334.82,335.09,334.63,335.09,852.0,329.7468,330.0127,329.5597,330.0127,852.0
2024-03-01 15:35:00,334.97,335.22,334.89,334.89,1721.0,329.8945,330.1407,329.8157,329.8157,1721.0
2024-03-01 15:40:00,334.99,335.02,334.85,335.0,2251.0,329.9142,329.9438,329.7763,329.9241,2251.0
2024-03-01 15:45:00,335.27,335.37,335.1,335.22,2065.0,330.19,330.2885,330.0225,330.1407,2065.0
2024-03-01 15:50:00,335.19,335.3,334.85,335.16,4003.0,330.1112,330.2195,329.7763,330.0816,4003.0
2024-03-01 15:55:00,335.07,335.88,335.07,335.6,21047.0,329.993,330.7907,329.993,330.515,21047.0
2024-03-04 09:30:00,335.05,335.73,335.05,335.38,9269.0,329.9733,330.643,329.9733,330.2983,9269.0
2024-03-04 09:35:00,335.38,335.38,335.38,335.38,0.0,330.2983,330.2983,330.2983,330.2983,0.0
2024-03-04 09:40:00,335.53,335.53,335.52,335.52,200.0,330.446,330.446,330.4362,330.4362,200.0
2024-03-04 09:45:00,335.27,335.34,335.06,335.12,1460.0,330.19,330.2589,329.9831,330.0422,1460.0
2024-03-04 09:50:00,335.28,335.46,334.81,335.16,1581.0,330.1998,330.3771,329.7369,330.0816,1581.0
2024-03-04 09:55:00,335.2,335.43,335.2,335.43,2471.0,330.121,330.3475,330.121,330.3475,2471.0
2024-03-04 10:00:00,335.7,335.72,335.44,335.44,550.0,330.6135,330.6331,330.3574,330.3574,550.0
2024-03-04 10:05:00,334.86,335.46,334.09,334.16,1704.0,329.7862,330.3771,329.0278,329.0968,1704.0
2024-03-04 10:10:00,334.31,334.31,334.05,334.06,200.0,329.2445,329.2445,328.9885,328.9983,200.0
2024-03-04 10:15:00,334.19,334.19,333.56,333.56,387.0,329.1263,329.1263,328.5059,328.5059,387.0
2024-03-04 10:20:00,334.21,334.21,333.73,333.73,431.0,329.146,329.146,328.6733,328.6733,431.0
2024-03-04 10:25:00,333.65,333.73,333.26,333.63,1120.0,328.5945,328.6733,328.2104,328.5748,1120.0
2024-03-04 10:30:00,333.54,333.54,333.53,333.54,200.0,328.4862,328.4862,328.4763,328.4862,200.0
2024-03-04 10:35:00,333.58,333.58,333.36,333.36,300.0,328.5256,328.5256,328.3089,328.3089,300.0
2024-03-04 10:40:00,333.65,333.83,333.34,333.67,826.0,328.5945,328.7718,328.2892,328.6142,826.0
2024-03-04 10:45:00,333.68,333.83,333.61,333.66,1100.0,328.6241,328.7718,328.5551,328.6044,1100.0
2024-03-04 10:50:00,333.74,333.74,333.36,333.36,832.0,328.6832,328.6832,328.3089,328.3089,832.0
2024-03-04 10:55:00,333.46,334.05,333.46,333.98,1656.0,328.4074,328.9885,328.4074,328.9195,1656.0
2024-03-04 11:00:00,334.01,334.1,334.0,334.01,782.0,328.9491,329.0377,328.9392,328.9491,782.0
2024-03-04 11:05:00,334.11,334.31,334.01,334.31,1131.0,329.0475,329.2445,328.9491,329.2445,1131.0
2024-03-04 11:10:00,334.33,334.44,334.26,334.3,600.0,329.2642,329.3725,329.1953,329.2347,600.0
2024-03-04 11:15:00,334.2,334.55,334.2,334.54,467.0,329.1362,329.4809,329.1362,329.471,467.0
2024-03-04 11:20:00,334.41,334.49,334.23,334.38,1484.0,329.343,329.4218,329.1657,329.3135,1484.0
2024-03-04 11:25:00,334.4,334.43,334.29,334.4,1000.0,329.3332,329.3627,329.2248,329.3332,1000.0
2024-03-04 11:30:00,334.55,334.55,334.08,334.25,2174.0,329.4809,329.4809,329.018,329.1854,2174.0
2024-03-04 11:35:00,334.08,334.1,333.87,334.03,3919.0,329.018,329.0377,328.8112,328.9688,3919.0
2024-03-04 11:40:00,333.81,334.08,333.81,334.08,401.0,328.7521,329.018,328.7521,329.018,401.0
2024-03-04 11:45:00,334.11,334.14,334.11,334.11,422.0,329.0475,329.0771,329.0475,329.0475,422.0
2024-03-04 11:50:00,334.12,334.28,334.11,334.11,1509.0,329.0574,329.215,329.0475,329.0475,1509.0
2024-03-04 11:55:00,334.17,334.22,334.02,334.22,400.0,329.1066,329.1559,328.9589,329.1559,400.0
2024-03-04 12:00:00,334.01,334.09,333.86,333.86,900.0,328.9491,329.0278,328.8013,328.8013,900.0
2024-03-04 12:05:00,333.83,333.83,333.59,333.59,509.0,328.7718,328.7718,328.5354,328.5354,509.0
2024-03-04 12:10:00,333.87,333.87,333.65,333.65,918.0,328.8112,328.8112,328.5945,328.5945,918.0
2024-03-04 12:15:00,333.69,333.69,333.06,333.1,3172.0,328.6339,328.6339,328.0135,328.0528,3172.0
2024-03-04 12:20:00,333.11,333.11,333.1,333.11,100.0,328.0627,328.0627,328.0528,328.0627,100.0
2024-03-04 12:25:00,333.1,333.38,332.96,333.33,5340.0,328.0528,328.3286,327.915,328.2794,5340.0
2024-03-04 12:30:00,333.17,333.26,333.14,333.25,700.0,328.1218,328.2104,328.0922,328.2006,700.0
2024-03-04 12:35:00,333.14,333.14,332.83,332.84,1597.0,328.0922,328.0922,327.7869,327.7968,1597.0
2024-03-04 12:40:00,332.89,333.5,332.89,333.5,1413.0,327.846,328.4468,327.846,328.4468,1413.0
2024-03-04 12:45:00,333.51,333.52,333.34,333.34,336.0,328.4566,328.4665,328.2892,328.2892,336.0
2024-03-04 12:50:00,333.34,333.34,333.34,333.34,0.0,328.2892,328.2892,328.2892,328.2892,0.0
2024-03-04 12:55:00,333.56,333.57,333.56,333.57,200.0,328.5059,328.5157,328.5059,328.5157,200.0
2024-03-04 13:00:00,333.57,333.57,333.42,333.42,327.0,328.5157,328.5157,328.368,328.368,327.0
2024-03-04 13:05:00,333.5,333.58,333.4,333.47,1253.0,328.4468,328.5256,328.3483,328.4172,1253.0
2024-03-04 13:10:00,333.5,333.51,333.37,333.44,600.0,328.4468,328.4566,328.3188,328.3877,600.0
2024-03-04 13:15:00,333.3,333.5,333.3,333.5,200.0,328.2498,328.4468,328.2498,328.4468,200.0
2024-03-04 13:20:00,333.34,333.54,333.34,333.49,1252.0,328.2892,328.4862,328.2892,328.4369,1252.0
2024-03-04 13:25:00,333.41,333.69,333.41,333.69,751.0,328.3582,328.6339,328.3582,328.6339,751.0
2024-03-04 13:30:00,333.53,333.53,333.16,333.39,1150.0,328.4763,328.4763,328.1119,328.3385,1150.0
2024-03-04 13:35:00,333.62,333.73,333.57,333.73,1170.0,328.565,328.6733,328.5157,328.6733,1170.0
2024-03-04 13:40:00,333.88,334.16,333.63,334.16,612.0,328.821,329.0968,328.5748,329.0968,612.0
2024-03-04 13:45:00,334.44,334.45,334.17,334.17,905.0,329.3725,329.3824,329.1066,329.1066,905.0
2024-03-04 13:50:00,334.17,334.17,334.17,334.17,100.0,329.1066,329.1066,329.1066,329.1066,100.0
2024-03-04 13:55:00,334.31,334.36,334.27,334.36,400.0,329.2445,329.2938,329.2051,329.2938,400.0
2024-03-04 14:00:00,334.22,334.26,334.12,334.12,585.0,329.1559,329.1953,329.0574,329.0574,585.0
2024-03-04 14:05:00,334.23,334.23,333.92,333.92,767.0,329.1657,329.1657,328.8604,328.8604,767.0
2024-03-04 14:10:00,334.15,334.18,334.03,334.07,795.0,329.0869,329.1165,328.9688,329.0082,795.0
2024-03-04 14:15:00,334.16,334.25,334.09,334.21,1479.0,329.0968,329.1854,329.0278,329.146,1479.0
2024-03-04 14:20:00,333.95,334.3,333.95,334.3,1830.0,328.89,329.2347,328.89,329.2347,1830.0
2024-03-04 14:25:00,334.38,334.38,334.37,334.38,200.0,329.3135,329.3135,329.3036,329.3135,200.0
2024-03-04 14:30:00,334.47,334.47,334.27,334.4,800.0,329.4021,329.4021,329.2051,329.3332,800.0
2024-03-04 14:35:00,334.25,334.57,334.25,334.45,1077.0,329.1854,329.5006,329.1854,329.3824,1077.0
2024-03-04 14:40:00,334.54,334.54,334.53,334.53,320.0,329.471,329.471,329.4612,329.4612,320.0
2024-03-04 14:45:00,334.4,334.57,334.27,334.48,1875.0,329.3332,329.5006,329.2051,329.4119,1875.0
2024-03-04 14:50:00,334.57,334.66,334.52,334.66,1300.0,329.5006,329.5892,329.4513,329.5892,1300.0
2024-03-04 14:55:00,334.71,334.79,334.69,334.75,1194.0,329.6385,329.7172,329.6188,329.6778,1194.0
2024-03-04 15:00:00,334.67,334.74,334.57,334.7,1100.0,329.5991,329.668,329.5006,329.6286,1100.0
2024-03-04 15:05:00,334.77,334.77,334.72,334.73,300.0,329.6975,329.6975,329.6483,329.6582,300.0
2024-03-04 15:10:00,334.97,335.13,334.82,335.07,1598.0,329.8945,330.0521,329.7468,329.993,1598.0
2024-03-04 15:15:00,335.2,335.2,335.02,335.16,1270.0,330.121,330.121,329.9438,330.0816,1270.0
2024-03-04 15:20:00,335.17,335.56,335.17,335.56,600.0,330.0915,330.4756,330.0915,330.4756,600.0
2024-03-04 15:25:00,335.46,335.54,335.44,335.44,600.0,330.3771,330.4559,330.3574,330.3574,600.0
2024-03-04 15:30:00,335.57,335.6,335.34,335.34,700.0,330.4854,330.515,330.2589,330.2589,700.0
2024-03-04 15:35:00,335.34,335.34,335.07,335.3,2202.0,330.2589,330.2589,329.993,330.2195,2202.0
2024-03-04 15:40:00,335.32,335.56,335.29,335.43,2926.0,330.2392,330.4756,330.2097,330.3475,2926.0
2024-03-04 15:45:00,335.36,335.45,335.22,335.42,2919.0,330.2786,330.3672,330.1407,330.3377,2919.0
2024-03-04 15:50:00,335.43,335.71,335.31,335.55,3308.0,330.3475,330.6233,330.2294,330.4657,3308.0
2024-03-04 15:55:00,335.53,335.8,335.36,335.77,15949.0,330.446,330.7119,330.2786,330.6824,15949.0
2024-03-05 09:30:00,335.32,335.32,334.62,334.62,4244.0,330.2392,330.2392,329.5498,329.5498,4244.0
2024-03-05 09:35:00,334.84,335.07,334.46,334.47,624.0,329.7665,329.993,329.3922,329.4021,624.0
2024-03-05 09:40:00,334.57,334.58,334.57,334.57,250.0,329.5006,329.5104,329.5006,329.5006,250.0
2024-03-05 09:45:00,334.01,334.5,334.01,334.42,611.0,328.9491,329.4316,328.9491,329.3528,611.0
2024-03-05 09:50:00,334.78,334.78,334.53,334.75,940.0,329.7074,329.7074,329.4612,329.6778,940.0
2024-03-05 09:55:00,334.68,335.08,334.68,335.08,408.0,329.6089,330.0028,329.6089,330.0028,408.0
2024-03-05 10:00:00,335.47,335.67,335.05,335.15,2119.0,330.3869,330.5839,329.9733,330.0718,2119.0
2024-03-05 10:05:00,335.24,335.68,334.48,334.51,2746.0,330.1604,330.5938,329.4119,329.4415,2746.0
2024-03-05 10:10:00,334.68,335.15,334.61,335.15,741.0,329.6089,330.0718,329.54,330.0718,741.0
2024-03-05 10:15:00,334.86,335.03,334.48,334.5,1190.0,329.7862,329.9536,329.4119,329.4316,1190.0
2024-03-05 10:20:00,334.61,334.61,334.01,334.23,7185.0,329.54,329.54,328.9491,329.1657,7185.0
2024-03-05 10:25:00,334.12,334.31,334.12,334.31,352.0,329.0574,329.2445,329.0574,329.2445,352.0
2024-03-05 10:30:00,333.88,334.34,333.64,334.33,3140.0,328.821,329.2741,328.5847,329.2642,3140.0
2024-03-05 10:35:00,334.09,334.09,333.41,333.81,1436.0,329.0278,329.0278,328.3582,328.7521,1436.0
2024-03-05 10:40:00,333.73,333.9,333.63,333.63,2687.0,328.6733,328.8407,328.5748,328.5748,2687.0
2024-03-05 10:45:00,333.65,333.73,333.33,333.35,1919.0,328.5945,328.6733,328.2794,328.2991,1919.0
2024-03-05 10:50:00,333.38,333.39,333.38,333.38,699.0,328.3286,328.3385,328.3286,328.3286,699.0
2024-03-05 10:55:00,333.41,334.03,333.41,334.02,515.0,328.3582,328.9688,328.3582,328.9589,515.0
2024-03-05 11:00:00,333.85,333.85,333.57,333.61,605.0,328.7915,328.7915,328.5157,328.5551,605.0
2024-03-05 11:05:00,333.67,333.78,333.67,333.78,411.0,328.6142,328.7225,328.6142,328.7225,411.0
2024-03-05 11:10:00,333.56,333.56,333.39,333.48,500.0,328.5059,328.5059,328.3385,328.4271,500.0
2024-03-05 11:15:00,333.33,333.48,333.32,333.48,600.0,328.2794,328.4271,328.2695,328.4271,600.0
2024-03-05 11:20:00,333.48,333.48,332.87,332.91,946.0,328.4271,328.4271,327.8263,327.8657,946.0
2024-03-05 11:25:00,333.15,333.15,333.15,333.15,500.0,328.1021,328.1021,328.1021,328.1021,500.0
2024-03-05 11:30:00,333.1,333.83,333.09,333.79,1557.0,328.0528,328.7718,328.043,328.7324,1557.0
2024-03-05 11:35:00,333.91,333.91,333.41,333.41,1645.0,328.8506,328.8506,328.3582,328.3582,1645.0
2024-03-05 11:40:00,333.43,333.53,332.94,332.95,700.0,328.3778,328.4763,327.8953,327.9051,700.0
2024-03-05 11:45:00,332.57,333.08,332.57,332.68,2185.0,327.5309,328.0332,327.5309,327.6392,2185.0
2024-03-05 11:50:00,332.68,333.03,332.47,333.03,1109.0,327.6392,327.9839,327.4324,327.9839,1109.0
2024-03-05 11:55:00,332.98,332.99,332.6,332.94,659.0,327.9347,327.9445,327.5604,327.8953,659.0
2024-03-05 12:00:00,332.67,332.8,332.65,332.8,712.0,327.6294,327.7574,327.6097,327.7574,712.0
2024-03-05 12:05:00,332.75,332.9,332.75,332.9,300.0,327.7082,327.8559,327.7082,327.8559,300.0
2024-03-05 12:10:00,333.04,333.04,332.71,332.71,200.0,327.9938,327.9938,327.6688,327.6688,200.0
2024-03-05 12:15:00,332.78,332.78,332.57,332.57,299.0,327.7377,327.7377,327.5309,327.5309,299.0
2024-03-05 12:20:00,332.46,332.62,332.4,332.62,715.0,327.4225,327.5801,327.3635,327.5801,715.0
2024-03-05 12:25:00,332.62,332.62,332.43,332.43,294.0,327.5801,327.5801,327.393,327.393,294.0
2024-03-05 12:30:00,332.41,332.41,332.26,332.26,401.0,327.3733,327.3733,327.2256,327.2256,401.0
2024-03-05 12:35:00,332.06,332.06,332.06,332.06,100.0,327.0286,327.0286,327.0286,327.0286,100.0
2024-03-05 12:40:00,331.99,332.23,331.99,332.23,727.0,326.9597,327.196,326.9597,327.196,727.0
2024-03-05 12:45:00,332.14,332.14,332.14,332.14,100.0,327.1074,327.1074,327.1074,327.1074,100.0
2024-03-05 12:50:00,332.38,332.38,332.34,332.34,200.0,327.3438,327.3438,327.3044,327.3044,200.0
2024-03-05 12:55:00,332.32,332.32,332.09,332.2,500.0,327.2847,327.2847,327.0582,327.1665,500.0
2024-03-05 13:00:00,332.39,332.39,331.77,331.77,797.0,327.3536,327.3536,326.743,326.743,797.0
2024-03-05 13:05:00,331.53,331.8,331.53,331.8,800.0,326.5066,326.7725,326.5066,326.7725,800.0
2024-03-05 13:10:00,331.86,331.86,331.85,331.86,100.0,326.8316,326.8316,326.8218,326.8316,100.0
2024-03-05 13:15:00,331.86,331.86,331.48,331.48,1001.0,326.8316,326.8316,326.4574,326.4574,1001.0
2024-03-05 13:20:00,331.36,331.53,331.36,331.53,900.0,326.3392,326.5066,326.3392,326.5066,900.0
2024-03-05 13:25:00,331.52,331.52,331.47,331.48,500.0,326.4968,326.4968,326.4475,326.4574,500.0
2024-03-05 13:30:00,331.55,331.68,331.49,331.54,1869.0,326.5263,326.6544,326.4672,326.5165,1869.0
2024-03-05 13:35:00,331.43,331.43,331.35,331.35,250.0,326.4082,326.4082,326.3294,326.3294,250.0
2024-03-05 13:40:00,331.16,331.25,331.05,331.05,708.0,326.1422,326.2309,326.0339,326.0339,708.0
2024-03-05 13:45:00,331.2,331.25,331.14,331.25,801.0,326.1816,326.2309,326.1225,326.2309,801.0
2024-03-05 13:50:00,331.05,331.35,331.05,331.12,1015.0,326.0339,326.3294,326.0339,326.1028,1015.0
2024-03-05 13:55:00,331.08,331.08,331.08,331.08,201.0,326.0635,326.0635,326.0635,326.0635,201.0
2024-03-05 14:00:00,331.16,331.16,330.83,330.96,900.0,326.1422,326.1422,325.8172,325.9453,900.0
2024-03-05 14:05:00,331.39,331.39,331.2,331.21,363.0,326.3688,326.3688,326.1816,326.1915,363.0
2024-03-05 14:10:00,331.07,331.35,331.07,331.35,300.0,326.0536,326.3294,326.0536,326.3294,300.0
2024-03-05 14:15:00,331.31,331.31,331.08,331.08,2399.0,326.29,326.29,326.0635,326.0635,2399.0
2024-03-05 14:20:00,330.7,331.07,330.7,331.07,551.0,325.6892,326.0536,325.6892,326.0536,551.0
2024-03-05 14:25:00,330.93,330.99,330.73,330.99,400.0,325.9157,325.9748,325.7188,325.9748,400.0
2024-03-05 14:30:00,330.69,330.76,330.62,330.63,628.0,325.6794,325.7483,325.6104,325.6203,628.0
2024-03-05 14:35:00,330.63,330.72,330.46,330.72,1022.0,325.6203,325.7089,325.4528,325.7089,1022.0
2024-03-05 14:40:00,330.39,330.47,330.39,330.47,267.0,325.3839,325.4627,325.3839,325.4627,267.0
2024-03-05 14:45:00,330.38,330.42,329.78,329.78,900.0,325.3741,325.4135,324.7832,324.7832,900.0
2024-03-05 14:50:00,329.85,330.06,329.75,329.95,1002.0,324.8521,325.0589,324.7536,324.9506,1002.0
2024-03-05 14:55:00,330.0,330.19,330.0,330.06,1209.0,324.9998,325.1869,324.9998,325.0589,1209.0
2024-03-05 15:00:00,330.38,330.72,330.37,330.72,500.0,325.3741,325.7089,325.3642,325.7089,500.0
2024-03-05 15:05:00,330.72,330.72,330.44,330.49,1055.0,325.7089,325.7089,325.4332,325.4824,1055.0
2024-03-05 15:10:00,330.41,330.41,329.83,329.9,1804.0,325.4036,325.4036,324.8324,324.9013,1804.0
2024-03-05 15:15:00,329.84,330.14,329.77,330.13,1434.0,324.8422,325.1377,324.7733,325.1278,1434.0
2024-03-05 15:20:00,330.24,330.24,329.78,329.89,1420.0,325.2362,325.2362,324.7832,324.8915,1420.0
2024-03-05 15:25:00,329.85,329.87,329.73,329.86,600.0,324.8521,324.8718,324.7339,324.8619,600.0
2024-03-05 15:30:00,329.66,330.13,329.66,330.05,2222.0,324.665,325.1278,324.665,325.0491,2222.0
2024-03-05 15:35:00,330.14,330.29,330.14,330.17,2255.0,325.1377,325.2854,325.1377,325.1672,2255.0
2024-03-05 15:40:00,330.14,330.38,330.01,330.37,3281.0,325.1377,325.3741,325.0097,325.3642,3281.0
2024-03-05 15:45:00,330.47,331.4,330.47,331.31,2490.0,325.4627,326.3786,325.4627,326.29,2490.0
2024-03-05 15:50:00,331.39,331.85,330.85,331.81,5941.0,326.3688,326.8218,325.8369,326.7824,5941.0
2024-03-05 15:55:00,331.66,332.12,331.58,331.89,13131.0,326.6347,327.0877,326.5559,326.8612,13131.0
2024-03-06 09:30:00,334.96,335.96,334.0,335.89,10902.0,329.8847,330.8695,328.9392,330.8006,10902.0
2024-03-06 09:35:00,335.89,335.93,334.56,334.56,1730.0,330.8006,330.84,329.4907,329.4907,1730.0
2024-03-06 09:40:00,334.73,335.05,334.36,335.05,3297.0,329.6582,329.9733,329.2938,329.9733,3297.0
2024-03-06 09:45:00,335.08,335.63,335.01,335.63,2167.0,330.0028,330.5445,329.9339,330.5445,2167.0
2024-03-06 09:50:00,335.36,335.8,335.36,335.8,2072.0,330.2786,330.7119,330.2786,330.7119,2072.0
2024-03-06 09:55:00,335.71,335.88,335.3,335.88,3356.0,330.6233,330.7907,330.2195,330.7907,3356.0
2024-03-06 10:00:00,335.88,336.33,335.44,335.44,3772.0,330.7907,331.2339,330.3574,330.3574,3772.0
2024-03-06 10:05:00,335.95,336.73,335.88,336.54,2352.0,330.8597,331.6278,330.7907,331.4407,2352.0
2024-03-06 10:10:00,336.76,336.76,336.28,336.5,2531.0,331.6574,331.6574,331.1847,331.4013,2531.0
2024-03-06 10:15:00,336.61,337.2,336.61,337.0,4658.0,331.5097,332.0907,331.5097,331.8938,4658.0
2024-03-06 10:20:00,337.18,338.18,337.18,338.17,4767.0,332.071,333.0559,332.071,333.046,4767.0
2024-03-06 10:25:00,337.88,338.69,337.28,337.83,49287.0,332.7604,333.5581,332.1695,332.7112,49287.0
2024-03-06 10:30:00,337.37,337.67,337.37,337.55,500.0,332.2581,332.5536,332.2581,332.4354,500.0
2024-03-06 10:35:00,337.24,337.56,337.24,337.56,644.0,332.1301,332.4453,332.1301,332.4453,644.0
2024-03-06 10:40:00,337.5,337.5,336.89,337.2,5427.0,332.3862,332.3862,331.7854,332.0907,5427.0
2024-03-06 10:45:00,337.11,337.11,336.25,336.25,903.0,332.0021,332.0021,331.1551,331.1551,903.0
2024-03-06 10:50:00,336.49,336.95,336.31,336.95,1566.0,331.3915,331.8445,331.2142,331.8445,1566.0
2024-03-06 10:55:00,337.02,337.25,336.29,337.25,2063.0,331.9135,332.14,331.1945,332.14,2063.0
2024-03-06 11:00:00,337.22,337.51,337.01,337.33,1131.0,332.1104,332.396,331.9036,332.2188,1131.0
2024-03-06 11:05:00,337.49,337.76,337.28,337.57,1619.0,332.3763,332.6422,332.1695,332.4551,1619.0
2024-03-06 11:10:00,337.62,337.97,337.16,337.16,1291.0,332.5044,332.8491,332.0513,332.0513,1291.0
2024-03-06 11:15:00,337.38,337.38,337.32,337.32,331.0,332.268,332.268,332.2089,332.2089,331.0
2024-03-06 11:20:00,337.38,337.85,337.38,337.85,1822.0,332.268,332.7309,332.268,332.7309,1822.0
2024-03-06 11:25:00,337.84,338.2,337.83,338.13,1287.0,332.721,333.0756,332.7112,333.0066,1287.0
2024-03-06 11:30:00,338.64,338.64,338.24,338.3,600.0,333.5089,333.5089,333.115,333.1741,600.0
2024-03-06 11:35:00,338.42,339.0,338.42,338.98,801.0,333.2922,333.8635,333.2922,333.8438,801.0
2024-03-06 11:40:00,339.06,339.4,338.81,339.0,3431.0,333.9225,334.2574,333.6763,333.8635,3431.0
2024-03-06 11:45:00,338.96,339.15,338.81,339.15,3457.0,333.8241,334.0112,333.6763,334.0112,3457.0
2024-03-06 11:50:00,339.0,339.01,338.88,339.0,3209.0,333.8635,333.8733,333.7453,333.8635,3209.0
2024-03-06 11:55:00,339.0,339.03,338.38,338.38,3826.0,333.8635,333.893,333.2528,333.2528,3826.0
2024-03-06 12:00:00,338.27,338.31,338.13,338.15,1404.0,333.1445,333.1839,333.0066,333.0263,1404.0
2024-03-06 12:05:00,338.48,338.63,338.48,338.48,708.0,333.3513,333.4991,333.3513,333.3513,708.0
2024-03-06 12:10:00,338.59,338.73,338.59,338.6,673.0,333.4597,333.5975,333.4597,333.4695,673.0
2024-03-06 12:15:00,338.6,338.79,338.56,338.56,2006.0,333.4695,333.6566,333.4301,333.4301,2006.0
2024-03-06 12:20:00,338.71,338.95,338.56,338.95,735.0,333.5778,333.8142,333.4301,333.8142,735.0
2024-03-06 12:25:00,338.89,339.41,338.87,339.41,5198.0,333.7551,334.2672,333.7354,334.2672,5198.0
2024-03-06 12:30:00,339.34,339.53,339.08,339.23,3163.0,334.1983,334.3854,333.9422,334.09,3163.0
2024-03-06 12:35:00,339.09,339.54,339.09,339.54,1433.0,333.9521,334.3953,333.9521,334.3953,1433.0
2024-03-06 12:40:00,339.6,339.6,339.37,339.47,966.0,334.4544,334.4544,334.2278,334.3263,966.0
2024-03-06 12:45:00,339.4,339.5,339.32,339.49,1270.0,334.2574,334.3559,334.1786,334.346,1270.0
2024-03-06 12:50:00,339.53,339.63,339.38,339.39,1590.0,334.3854,334.4839,334.2377,334.2475,1590.0
2024-03-06 12:55:00,339.22,339.22,338.97,339.13,1000.0,334.0801,334.0801,333.8339,333.9915,1000.0
2024-03-06 13:00:00,338.99,339.07,338.93,338.96,1539.0,333.8536,333.9324,333.7945,333.8241,1539.0
2024-03-06 13:05:00,338.97,338.97,338.45,338.53,300.0,333.8339,333.8339,333.3218,333.4006,300.0
2024-03-06 13:10:00,338.52,338.7,338.52,338.69,1506.0,333.3907,333.568,333.3907,333.5581,1506.0
2024-03-06 13:15:00,338.76,338.85,338.76,338.85,800.0,333.6271,333.7157,333.6271,333.7157,800.0
2024-03-06 13:20:00,338.92,338.95,338.91,338.94,520.0,333.7847,333.8142,333.7748,333.8044,520.0
2024-03-06 13:25:00,338.87,339.08,338.79,338.8,2447.0,333.7354,333.9422,333.6566,333.6665,2447.0
2024-03-06 13:30:00,338.93,338.97,337.93,338.22,3614.0,333.7945,333.8339,332.8097,333.0953,3614.0
2024-03-06 13:35:00,337.96,338.52,337.7,338.1,2866.0,332.8392,333.3907,332.5831,332.9771,2866.0
2024-03-06 13:40:00,338.52,338.54,338.5,338.5,737.0,333.3907,333.4104,333.371,333.371,737.0
2024-03-06 13:45:00,338.5,338.5,337.81,337.81,1642.0,333.371,333.371,332.6915,332.6915,1642.0
2024-03-06 13:50:00,337.6,337.96,337.58,337.72,1245.0,332.4847,332.8392,332.465,332.6028,1245.0
2024-03-06 13:55:00,337.71,338.39,337.71,338.38,1364.0,332.593,333.2627,332.593,333.2528,1364.0
2024-03-06 14:00:00,338.21,338.3,338.01,338.23,904.0,333.0854,333.1741,332.8885,333.1051,904.0
2024-03-06 14:05:00,338.24,338.25,338.03,338.14,1934.0,333.115,333.1248,332.9081,333.0165,1934.0
2024-03-06 14:10:00,337.92,338.08,337.79,337.79,1257.0,332.7998,332.9574,332.6718,332.6718,1257.0
2024-03-06 14:15:00,337.33,337.33,337.06,337.32,1846.0,332.2188,332.2188,331.9528,332.2089,1846.0
2024-03-06 14:20:00,337.36,337.44,337.24,337.38,2000.0,332.2483,332.3271,332.1301,332.268,2000.0
2024-03-06 14:25:00,337.3,337.49,337.26,337.49,1877.0,332.1892,332.3763,332.1498,332.3763,1877.0
2024-03-06 14:30:00,337.31,337.31,336.44,336.44,1950.0,332.1991,332.1991,331.3422,331.3422,1950.0
2024-03-06 14:35:00,336.47,336.86,336.47,336.7,1544.0,331.3718,331.7559,331.3718,331.5983,1544.0
2024-03-06 14:40:00,336.65,336.74,336.53,336.74,2555.0,331.5491,331.6377,331.4309,331.6377,2555.0
2024-03-06 14:45:00,336.56,336.69,336.24,336.69,2425.0,331.4604,331.5885,331.1453,331.5885,2425.0
2024-03-06 14:50:00,336.86,337.25,336.62,336.62,2297.0,331.7559,332.14,331.5195,331.5195,2297.0
2024-03-06 14:55:00,336.62,337.05,336.61,337.05,2324.0,331.5195,331.943,331.5097,331.943,2324.0
2024-03-06 15:00:00,337.23,337.23,336.92,337.13,1232.0,332.1203,332.1203,331.815,332.0218,1232.0
2024-03-06 15:05:00,337.28,337.59,337.24,337.56,1852.0,332.1695,332.4748,332.1301,332.4453,1852.0
2024-03-06 15:10:00,337.58,337.69,336.83,336.83,3187.0,332.465,332.5733,331.7263,331.7263,3187.0
2024-03-06 15:15:00,337.07,337.4,336.84,337.24,3972.0,331.9627,332.2877,331.7362,332.1301,3972.0
2024-03-06 15:20:00,337.11,337.27,336.96,336.96,1892.0,332.0021,332.1597,331.8544,331.8544,1892.0
2024-03-06 15:25:00,337.04,337.31,336.83,337.31,4427.0,331.9331,332.1991,331.7263,332.1991,4427.0
2024-03-06 15:30:00,337.3,337.48,337.15,337.35,2606.0,332.1892,332.3665,332.0415,332.2385,2606.0
2024-03-06 15:35:00,337.35,337.69,337.23,337.69,5616.0,332.2385,332.5733,332.1203,332.5733,5616.0
2024-03-06 15:40:00,337.69,338.38,337.65,338.38,12637.0,332.5733,333.2528,332.5339,333.2528,12637.0
2024-03-06 15:45:00,338.4,338.4,337.62,337.85,5352.0,333.2725,333.2725,332.5044,332.7309,5352.0
2024-03-06 15:50:00,337.85,338.1,337.31,337.58,7857.0,332.7309,332.9771,332.1991,332.465,7857.0
2024-03-06 15:55:00,337.73,338.28,337.3,337.53,29086.0,332.6127,333.1544,332.1892,332.4157,29086.0
2024-03-07 09:30:00,338.25,338.25,335.84,335.84,10440.0,333.1248,333.1248,330.7513,330.7513,10440.0
2024-03-07 09:35:00,336.71,337.77,336.7,337.64,1098.0,331.6081,332.6521,331.5983,332.5241,1098.0
2024-03-07 09:40:00,337.88,338.3,337.88,338.3,254.0,332.7604,333.1741,332.7604,333.1741,254.0
2024-03-07 09:45:00,338.01,338.04,337.37,337.38,505.0,332.8885,332.918,332.2581,332.268,505.0
2024-03-07 09:50:00,336.98,336.98,336.53,336.53,300.0,331.8741,331.8741,331.4309,331.4309,300.0
2024-03-07 09:55:00,336.91,336.91,336.41,336.41,1051.0,331.8051,331.8051,331.3127,331.3127,1051.0
2024-03-07 10:00:00,336.19,337.11,336.16,336.49,2296.0,331.096,332.0021,331.0665,331.3915,2296.0
2024-03-07 10:05:00,336.3,336.66,336.14,336.14,1500.0,331.2044,331.5589,331.0468,331.0468,1500.0
2024-03-07 10:10:00,336.12,336.69,336.12,336.69,1601.0,331.0271,331.5885,331.0271,331.5885,1601.0
2024-03-07 10:15:00,336.52,336.67,336.41,336.41,1213.0,331.421,331.5688,331.3127,331.3127,1213.0
2024-03-07 10:20:00,336.44,336.44,336.01,336.01,2089.0,331.3422,331.3422,330.9188,330.9188,2089.0
2024-03-07 10:25:00,336.07,336.49,336.07,336.49,1228.0,330.9778,331.3915,330.9778,331.3915,1228.0
2024-03-07 10:30:00,336.31,336.31,336.16,336.16,296.0,331.2142,331.2142,331.0665,331.0665,296.0
2024-03-07 10:35:00,336.18,336.18,335.68,335.76,600.0,331.0862,331.0862,330.5938,330.6725,600.0
2024-03-07 10:40:00,335.85,336.19,335.85,336.18,506.0,330.7612,331.096,330.7612,331.0862,506.0
2024-03-07 10:45:00,336.31,336.31,335.86,335.86,859.0,331.2142,331.2142,330.771,330.771,859.0
2024-03-07 10:50:00,335.83,335.87,335.64,335.85,1447.0,330.7415,330.7809,330.5544,330.7612,1447.0
2024-03-07 10:55:00,335.78,336.04,335.76,336.04,949.0,330.6922,330.9483,330.6725,330.9483,949.0
2024-03-07 11:00:00,335.74,335.76,335.72,335.72,302.0,330.6528,330.6725,330.6331,330.6331,302.0
2024-03-07 11:05:00,335.69,335.69,335.52,335.52,400.0,330.6036,330.6036,330.4362,330.4362,400.0
2024-03-07 11:10:00,335.59,335.85,335.59,335.81,1429.0,330.5051,330.7612,330.5051,330.7218,1429.0
2024-03-07 11:15:00,335.73,335.73,334.86,334.87,1340.0,330.643,330.643,329.7862,329.796,1340.0
2024-03-07 11:20:00,335.04,335.19,335.04,335.12,600.0,329.9635,330.1112,329.9635,330.0422,600.0
2024-03-07 11:25:00,335.15,335.68,335.14,335.68,700.0,330.0718,330.5938,330.0619,330.5938,700.0
2024-03-07 11:30:00,335.61,335.74,335.51,335.73,1100.0,330.5248,330.6528,330.4263,330.643,1100.0
2024-03-07 11:35:00,335.73,335.73,335.47,335.64,339.0,330.643,330.643,330.3869,330.5544,339.0
2024-03-07 11:40:00,335.53,335.74,335.38,335.48,12396.0,330.446,330.6528,330.2983,330.3968,12396.0
2024-03-07 11:45:00,335.53,335.67,335.53,335.63,1993.0,330.446,330.5839,330.446,330.5445,1993.0
2024-03-07 11:50:00,335.74,335.78,335.53,335.71,2025.0,330.6528,330.6922,330.446,330.6233,2025.0
2024-03-07 11:55:00,335.87,335.9,335.8,335.8,300.0,330.7809,330.8104,330.7119,330.7119,300.0
2024-03-07 12:00:00,335.82,335.99,335.82,335.94,748.0,330.7316,330.8991,330.7316,330.8498,748.0
2024-03-07 12:05:00,335.91,335.91,335.91,335.91,100.0,330.8203,330.8203,330.8203,330.8203,100.0
2024-03-07 12:10:00,335.94,336.14,335.93,335.99,2276.0,330.8498,331.0468,330.84,330.8991,2276.0
2024-03-07 12:15:00,335.99,336.04,335.79,336.04,1525.0,330.8991,330.9483,330.7021,330.9483,1525.0
2024-03-07 12:20:00,335.97,335.97,335.71,335.72,530.0,330.8794,330.8794,330.6233,330.6331,530.0
2024-03-07 12:25:00,335.9,336.07,335.77,335.78,397.0,330.8104,330.9778,330.6824,330.6922,397.0
2024-03-07 12:30:00,335.67,335.71,335.59,335.7,1295.0,330.5839,330.6233,330.5051,330.6135,1295.0
2024-03-07 12:35:00,335.89,335.98,335.85,335.97,2222.0,330.8006,330.8892,330.7612,330.8794,2222.0
2024-03-07 12:40:00,335.96,336.11,335.83,336.11,934.0,330.8695,331.0172,330.7415,331.0172,934.0
2024-03-07 12:45:00,336.14,336.18,336.05,336.15,814.0,331.0468,331.0862,330.9581,331.0566,814.0
2024-03-07 12:50:00,336.13,336.17,336.05,336.06,1102.0,331.0369,331.0763,330.9581,330.968,1102.0
2024-03-07 12:55:00,336.04,336.05,336.03,336.03,552.0,330.9483,330.9581,330.9385,330.9385,552.0
2024-03-07 13:00:00,335.94,336.27,335.94,336.14,881.0,330.8498,331.1748,330.8498,331.0468,881.0
2024-03-07 13:05:00,336.15,336.3,336.08,336.29,1071.0,331.0566,331.2044,330.9877,331.1945,1071.0
2024-03-07 13:10:00,336.47,336.55,336.45,336.45,1149.0,331.3718,331.4506,331.3521,331.3521,1149.0
2024-03-07 13:15:00,336.5,336.73,336.49,336.72,1233.0,331.4013,331.6278,331.3915,331.618,1233.0
2024-03-07 13:20:00,336.78,336.85,336.77,336.85,300.0,331.6771,331.746,331.6672,331.746,300.0
2024-03-07 13:25:00,336.81,336.81,336.61,336.61,436.0,331.7066,331.7066,331.5097,331.5097,436.0
2024-03-07 13:30:00,336.5,336.72,336.48,336.72,900.0,331.4013,331.618,331.3816,331.618,900.0
2024-03-07 13:35:00,336.78,336.93,336.77,336.92,600.0,331.6771,331.8248,331.6672,331.815,600.0
2024-03-07 13:40:00,336.92,336.92,336.8,336.89,492.0,331.815,331.815,331.6968,331.7854,492.0
2024-03-07 13:45:00,337.14,337.14,337.1,337.13,403.0,332.0316,332.0316,331.9922,332.0218,403.0
2024-03-07 13:50:00,337.29,337.42,337.29,337.42,927.0,332.1794,332.3074,332.1794,332.3074,927.0
2024-03-07 13:55:00,337.57,337.61,337.57,337.61,600.0,332.4551,332.4945,332.4551,332.4945,600.0
2024-03-07 14:00:00,337.54,337.71,337.47,337.47,1300.0,332.4256,332.593,332.3566,332.3566,1300.0
2024-03-07 14:05:00,337.59,337.59,337.24,337.38,1742.0,332.4748,332.4748,332.1301,332.268,1742.0
2024-03-07 14:10:00,337.67,337.67,337.6,337.6,700.0,332.5536,332.5536,332.4847,332.4847,700.0
2024-03-07 14:15:00,337.62,337.62,337.4,337.4,300.0,332.5044,332.5044,332.2877,332.2877,300.0
2024-03-07 14:20:00,337.51,337.51,337.11,337.11,1213.0,332.396,332.396,332.0021,332.0021,1213.0
2024-03-07 14:25:00,336.98,337.12,336.98,337.1,1073.0,331.8741,332.0119,331.8741,331.9922,1073.0
2024-03-07 14:30:00,337.13,337.15,337.07,337.13,928.0,332.0218,332.0415,331.9627,332.0218,928.0
2024-03-07 14:35:00,337.0,337.0,336.86,336.86,1220.0,331.8938,331.8938,331.7559,331.7559,1220.0
2024-03-07 14:40:00,337.06,337.28,336.87,336.99,7580.0,331.9528,332.1695,331.7657,331.8839,7580.0
2024-03-07 14:45:00,337.1,337.1,336.62,336.63,790.0,331.9922,331.9922,331.5195,331.5294,790.0
2024-03-07 14:50:00,336.67,336.74,336.58,336.68,1660.0,331.5688,331.6377,331.4801,331.5786,1660.0
2024-03-07 14:55:00,336.57,336.57,335.9,335.9,1000.0,331.4703,331.4703,330.8104,330.8104,1000.0
2024-03-07 15:00:00,335.8,335.85,335.42,335.85,975.0,330.7119,330.7612,330.3377,330.7612,975.0
2024-03-07 15:05:00,335.77,335.81,335.72,335.81,867.0,330.6824,330.7218,330.6331,330.7218,867.0
2024-03-07 15:10:00,335.88,336.3,335.8,336.24,2070.0,330.7907,331.2044,330.7119,331.1453,2070.0
2024-03-07 15:15:00,336.46,336.46,336.07,336.07,608.0,331.3619,331.3619,330.9778,330.9778,608.0
2024-03-07 15:20:00,336.05,336.08,335.94,335.98,951.0,330.9581,330.9877,330.8498,330.8892,951.0
2024-03-07 15:25:00,335.8,335.83,335.52,335.52,2675.0,330.7119,330.7415,330.4362,330.4362,2675.0
2024-03-07 15:30:00,335.55,335.64,335.5,335.63,1753.0,330.4657,330.5544,330.4165,330.5445,1753.0
2024-03-07 15:35:00,335.69,335.69,335.32,335.37,1875.0,330.6036,330.6036,330.2392,330.2885,1875.0
2024-03-07 15:40:00,335.43,335.56,335.43,335.45,1924.0,330.3475,330.4756,330.3475,330.3672,1924.0
2024-03-07 15:45:00,335.26,335.26,334.67,334.68,2322.0,330.1801,330.1801,329.5991,329.6089,2322.0
2024-03-07 15:50:00,334.87,334.94,334.44,334.66,6539.0,329.796,329.865,329.3725,329.5892,6539.0
2024-03-07 15:55:00,334.75,334.83,333.99,334.12,21200.0,329.6778,329.7566,328.9294,329.0574,21200.0
2024-03-08 09:30:00,333.87,333.87,333.87,333.87,5597.0,328.8112,328.8112,328.8112,328.8112,5597.0
2024-03-08 09:35:00,332.36,332.37,332.36,332.36,343.0,327.3241,327.3339,327.3241,327.3241,343.0
2024-03-08 09:40:00,333.8,334.71,333.75,334.71,13213.0,328.7422,329.6385,328.693,329.6385,13213.0
2024-03-08 09:45:00,334.95,335.85,334.95,335.64,1969.0,329.8748,330.7612,329.8748,330.5544,1969.0
2024-03-08 09:50:00,335.13,335.51,334.94,335.0,2278.0,330.0521,330.4263,329.865,329.9241,2278.0
2024-03-08 09:55:00,335.0,335.19,334.75,335.19,4515.0,329.9241,330.1112,329.6778,330.1112,4515.0
2024-03-08 10:00:00,335.19,336.2,335.18,336.2,1425.0,330.1112,331.1059,330.1013,331.1059,1425.0
2024-03-08 10:05:00,335.9,336.17,335.9,335.97,2442.0,330.8104,331.0763,330.8104,330.8794,2442.0
2024-03-08 10:10:00,336.09,336.42,335.73,336.42,7726.0,330.9975,331.3225,330.643,331.3225,7726.0
2024-03-08 10:15:00,336.4,336.54,335.81,335.93,7410.0,331.3028,331.4407,330.7218,330.84,7410.0
2024-03-08 10:20:00,336.09,336.63,336.09,336.63,800.0,330.9975,331.5294,330.9975,331.5294,800.0
2024-03-08 10:25:00,336.64,336.64,335.99,336.04,7764.0,331.5392,331.5392,330.8991,330.9483,7764.0
2024-03-08 10:30:00,336.01,336.57,335.92,336.57,3499.0,330.9188,331.4703,330.8301,331.4703,3499.0
2024-03-08 10:35:00,336.27,336.27,335.9,335.91,699.0,331.1748,331.1748,330.8104,330.8203,699.0
2024-03-08 10:40:00,335.69,335.69,335.54,335.54,300.0,330.6036,330.6036,330.4559,330.4559,300.0
2024-03-08 10:45:00,335.98,336.76,335.94,336.58,10998.0,330.8892,331.6574,330.8498,331.4801,10998.0
2024-03-08 10:50:00,336.78,336.98,336.5,336.92,1804.0,331.6771,331.8741,331.4013,331.815,1804.0
2024-03-08 10:55:00,336.76,336.94,336.38,336.43,1700.0,331.6574,331.8347,331.2831,331.3324,1700.0
2024-03-08 11:00:00,336.59,336.59,336.56,336.57,600.0,331.49,331.49,331.4604,331.4703,600.0
2024-03-08 11:05:00,336.58,336.75,336.55,336.61,1875.0,331.4801,331.6475,331.4506,331.5097,1875.0
2024-03-08 11:10:00,336.61,336.75,336.17,336.42,5870.0,331.5097,331.6475,331.0763,331.3225,5870.0
2024-03-08 11:15:00,336.5,337.01,336.5,336.74,1700.0,331.4013,331.9036,331.4013,331.6377,1700.0
2024-03-08 11:20:00,336.75,336.79,336.51,336.63,16939.0,331.6475,331.6869,331.4112,331.5294,16939.0
2024-03-08 11:25:00,336.75,337.15,336.75,336.97,2308.0,331.6475,332.0415,331.6475,331.8642,2308.0
2024-03-08 11:30:00,337.0,337.12,336.69,336.69,4387.0,331.8938,332.0119,331.5885,331.5885,4387.0
2024-03-08 11:35:00,336.88,336.96,336.78,336.79,400.0,331.7756,331.8544,331.6771,331.6869,400.0
2024-03-08 11:40:00,336.63,336.72,336.33,336.43,3352.0,331.5294,331.618,331.2339,331.3324,3352.0
2024-03-08 11:45:00,336.39,336.42,336.28,336.41,472.0,331.293,331.3225,331.1847,331.3127,472.0
2024-03-08 11:50:00,336.49,336.76,336.25,336.76,722.0,331.3915,331.6574,331.1551,331.6574,722.0
2024-03-08 11:55:00,336.67,336.68,336.45,336.45,310.0,331.5688,331.5786,331.3521,331.3521,310.0
2024-03-08 12:00:00,336.22,336.23,336.17,336.19,511.0,331.1256,331.1354,331.0763,331.096,511.0
2024-03-08 12:05:00,336.19,336.19,336.19,336.19,0.0,331.096,331.096,331.096,331.096,0.0
2024-03-08 12:10:00,336.35,336.35,336.35,336.35,200.0,331.2536,331.2536,331.2536,331.2536,200.0
2024-03-08 12:15:00,336.18,336.6,336.16,336.6,500.0,331.0862,331.4998,331.0665,331.4998,500.0
2024-03-08 12:20:00,336.6,336.66,336.52,336.66,1100.0,331.4998,331.5589,331.421,331.5589,1100.0
2024-03-08 12:25:00,336.73,336.73,336.46,336.57,4400.0,331.6278,331.6278,331.3619,331.4703,4400.0
2024-03-08 12:30:00,336.53,336.88,336.53,336.88,4571.0,331.4309,331.7756,331.4309,331.7756,4571.0
2024-03-08 12:35:00,336.9,337.02,336.83,337.0,3287.0,331.7953,331.9135,331.7263,331.8938,3287.0
2024-03-08 12:40:00,337.16,337.24,337.04,337.06,817.0,332.0513,332.1301,331.9331,331.9528,817.0
2024-03-08 12:45:00,337.0,337.04,336.84,337.04,2761.0,331.8938,331.9331,331.7362,331.9331,2761.0
2024-03-08 12:50:00,337.04,337.19,336.85,336.85,2231.0,331.9331,332.0809,331.746,331.746,2231.0
2024-03-08 12:55:00,336.94,337.1,336.51,336.99,5204.0,331.8347,331.9922,331.4112,331.8839,5204.0
2024-03-08 13:00:00,336.57,336.79,336.57,336.79,554.0,331.4703,331.6869,331.4703,331.6869,554.0
2024-03-08 13:05:00,337.04,337.38,337.04,337.38,754.0,331.9331,332.268,331.9331,332.268,754.0
2024-03-08 13:10:00,337.32,337.32,337.32,337.32,100.0,332.2089,332.2089,332.2089,332.2089,100.0
2024-03-08 13:15:00,337.33,337.33,336.8,336.81,11562.0,332.2188,332.2188,331.6968,331.7066,11562.0
2024-03-08 13:20:00,336.64,336.94,336.63,336.67,1937.0,331.5392,331.8347,331.5294,331.5688,1937.0
2024-03-08 13:25:00,336.82,336.83,336.69,336.69,1200.0,331.7165,331.7263,331.5885,331.5885,1200.0
2024-03-08 13:30:00,336.81,337.14,336.48,336.7,3149.0,331.7066,332.0316,331.3816,331.5983,3149.0
2024-03-08 13:35:00,336.44,336.44,335.37,335.58,1000.0,331.3422,331.3422,330.2885,330.4953,1000.0
2024-03-08 13:40:00,335.45,335.45,335.25,335.25,200.0,330.3672,330.3672,330.1703,330.1703,200.0
2024-03-08 13:45:00,335.14,335.23,334.87,334.96,1600.0,330.0619,330.1506,329.796,329.8847,1600.0
2024-03-08 13:50:00,334.96,334.96,334.95,334.95,200.0,329.8847,329.8847,329.8748,329.8748,200.0
2024-03-08 13:55:00,335.16,335.27,335.16,335.27,300.0,330.0816,330.19,330.0816,330.19,300.0
2024-03-08 14:00:00,335.17,335.53,335.13,335.53,1010.0,330.0915,330.446,330.0521,330.446,1010.0
2024-03-08 14:05:00,335.31,335.31,335.3,335.3,306.0,330.2294,330.2294,330.2195,330.2195,306.0
2024-03-08 14:10:00,334.96,335.08,334.96,335.08,1199.0,329.8847,330.0028,329.8847,330.0028,1199.0
2024-03-08 14:15:00,335.0,335.01,334.84,335.0,583.0,329.9241,329.9339,329.7665,329.9241,583.0
2024-03-08 14:20:00,335.17,335.51,335.17,335.51,1630.0,330.0915,330.4263,330.0915,330.4263,1630.0
2024-03-08 14:25:00,335.54,335.68,335.53,335.61,1344.0,330.4559,330.5938,330.446,330.5248,1344.0
2024-03-08 14:30:00,335.92,335.92,335.84,335.84,300.0,330.8301,330.8301,330.7513,330.7513,300.0
2024-03-08 14:35:00,335.85,335.96,335.64,335.89,3193.0,330.7612,330.8695,330.5544,330.8006,3193.0
2024-03-08 14:40:00,335.89,335.9,335.89,335.9,768.0,330.8006,330.8104,330.8006,330.8104,768.0
2024-03-08 14:45:00,336.04,336.18,335.98,336.18,2038.0,330.9483,331.0862,330.8892,331.0862,2038.0
2024-03-08 14:50:00,336.33,336.52,336.3,336.31,706.0,331.2339,331.421,331.2044,331.2142,706.0
2024-03-08 14:55:00,336.12,336.15,336.12,336.13,300.0,331.0271,331.0566,331.0271,331.0369,300.0
2024-03-08 15:00:00,336.07,336.08,336.07,336.07,200.0,330.9778,330.9877,330.9778,330.9778,200.0
2024-03-08 15:05:00,335.81,336.11,335.76,335.88,1100.0,330.7218,331.0172,330.6725,330.7907,1100.0
2024-03-08 15:10:00,335.84,336.02,335.77,335.91,2838.0,330.7513,330.9286,330.6824,330.8203,2838.0
2024-03-08 15:15:00,336.0,336.0,335.67,335.88,1000.0,330.9089,330.9089,330.5839,330.7907,1000.0
2024-03-08 15:20:00,335.85,336.24,335.82,336.23,7902.0,330.7612,331.1453,330.7316,331.1354,7902.0
2024-03-08 15:25:00,336.26,336.26,335.95,335.96,6417.0,331.165,331.165,330.8597,330.8695,6417.0
2024-03-08 15:30:00,335.9,336.38,335.89,336.12,2440.0,330.8104,331.2831,330.8006,331.0271,2440.0
2024-03-08 15:35:00,336.12,336.13,335.86,335.94,3019.0,331.0271,331.0369,330.771,330.8498,3019.0
2024-03-08 15:40:00,335.82,336.18,335.82,336.16,2646.0,330.7316,331.0862,330.7316,331.0665,2646.0
2024-03-08 15:45:00,336.22,336.35,336.06,336.26,8265.0,331.1256,331.2536,330.968,331.165,8265.0
2024-03-08 15:50:00,336.4,336.46,336.26,336.4,10583.0,331.3028,331.3619,331.165,331.3028,10583.0
2024-03-08 15:55:00,336.41,336.41,335.34,335.41,25750.0,331.3127,331.3127,330.2589,330.3278,25750.0
2024-03-11 09:30:00,331.98,332.03,329.7,330.06,29358.0,326.9498,326.9991,324.7044,325.0589,29358.0
2024-03-11 09:35:00,329.99,331.2,329.99,331.19,1230.0,324.99,326.1816,324.99,326.1718,1230.0
2024-03-11 09:40:00,331.4,333.07,331.2,333.07,500.0,326.3786,328.0233,326.1816,328.0233,500.0
2024-03-11 09:45:00,332.15,332.92,332.04,332.04,1525.0,327.1172,327.8756,327.0089,327.0089,1525.0
2024-03-11 09:50:00,332.0,334.0,332.0,333.77,4648.0,326.9695,328.9392,326.9695,328.7127,4648.0
2024-03-11 09:55:00,333.78,334.01,333.6,333.76,6821.0,328.7225,328.9491,328.5453,328.7028,6821.0
2024-03-11 10:00:00,333.91,334.0,333.29,334.0,9321.0,328.8506,328.9392,328.24,328.9392,9321.0
2024-03-11 10:05:00,333.99,334.0,333.49,333.49,1360.0,328.9294,328.9392,328.4369,328.4369,1360.0
2024-03-11 10:10:00,333.76,334.23,333.64,333.84,4460.0,328.7028,329.1657,328.5847,328.7816,4460.0
2024-03-11 10:15:00,334.07,334.07,333.68,333.88,597.0,329.0082,329.0082,328.6241,328.821,597.0
2024-03-11 10:20:00,334.23,334.23,333.73,333.79,968.0,329.1657,329.1657,328.6733,328.7324,968.0
2024-03-11 10:25:00,333.75,334.1,333.75,334.09,827.0,328.693,329.0377,328.693,329.0278,827.0
2024-03-11 10:30:00,334.23,334.48,334.08,334.12,1356.0,329.1657,329.4119,329.018,329.0574,1356.0
2024-03-11 10:35:00,333.99,334.26,333.98,334.0,3392.0,328.9294,329.1953,328.9195,328.9392,3392.0
2024-03-11 10:40:00,334.23,334.23,334.0,334.18,1403.0,329.1657,329.1657,328.9392,329.1165,1403.0
2024-03-11 10:45:00,334.0,334.29,333.98,334.16,3150.0,328.9392,329.2248,328.9195,329.0968,3150.0
2024-03-11 10:50:00,334.31,334.82,334.25,334.81,1446.0,329.2445,329.7468,329.1854,329.7369,1446.0
2024-03-11 10:55:00,334.98,335.84,334.93,335.84,16945.0,329.9044,330.7513,329.8551,330.7513,16945.0
2024-03-11 11:00:00,335.76,336.05,335.7,335.7,1742.0,330.6725,330.9581,330.6135,330.6135,1742.0
2024-03-11 11:05:00,335.56,335.56,335.41,335.52,1490.0,330.4756,330.4756,330.3278,330.4362,1490.0
2024-03-11 11:10:00,335.4,335.4,334.76,335.11,11862.0,330.318,330.318,329.6877,330.0324,11862.0
2024-03-11 11:15:00,335.13,335.13,335.12,335.13,134.0,330.0521,330.0521,330.0422,330.0521,134.0
2024-03-11 11:20:00,335.06,335.18,335.06,335.18,200.0,329.9831,330.1013,329.9831,330.1013,200.0
2024-03-11 11:25:00,335.02,335.05,335.0,335.01,697.0,329.9438,329.9733,329.9241,329.9339,697.0
2024-03-11 11:30:00,335.21,335.26,335.21,335.25,223.0,330.1309,330.1801,330.1309,330.1703,223.0
2024-03-11 11:35:00,335.3,335.69,335.29,335.55,4172.0,330.2195,330.6036,330.2097,330.4657,4172.0
2024-03-11 11:40:00,335.16,335.62,335.16,335.53,4711.0,330.0816,330.5347,330.0816,330.446,4711.0
2024-03-11 11:45:00,335.62,336.2,335.62,336.05,1274.0,330.5347,331.1059,330.5347,330.9581,1274.0
2024-03-11 11:50:00,336.11,336.12,336.1,336.12,200.0,331.0172,331.0271,331.0074,331.0271,200.0
2024-03-11 11:55:00,336.12,336.27,335.93,336.08,1664.0,331.0271,331.1748,330.84,330.9877,1664.0
2024-03-11 12:00:00,336.08,336.24,336.07,336.07,1295.0,330.9877,331.1453,330.9778,330.9778,1295.0
2024-03-11 12:05:00,336.24,336.47,336.24,336.47,547.0,331.1453,331.3718,331.1453,331.3718,547.0
2024-03-11 12:10:00,336.51,336.85,336.51,336.85,1331.0,331.4112,331.746,331.4112,331.746,1331.0
2024-03-11 12:15:00,336.79,336.82,336.62,336.64,1301.0,331.6869,331.7165,331.5195,331.5392,1301.0
2024-03-11 12:20:00,336.58,336.88,336.58,336.78,691.0,331.4801,331.7756,331.4801,331.6771,691.0
2024-03-11 12:25:00,336.5,336.77,336.5,336.6,346.0,331.4013,331.6672,331.4013,331.4998,346.0
2024-03-11 12:30:00,336.74,336.85,336.6,336.85,1655.0,331.6377,331.746,331.4998,331.746,1655.0
2024-03-11 12:35:00,336.79,336.79,336.6,336.69,3343.0,331.6869,331.6869,331.4998,331.5885,3343.0
2024-03-11 12:40:00,336.62,336.87,336.58,336.85,645.0,331.5195,331.7657,331.4801,331.746,645.0
2024-03-11 12:45:00,336.9,336.9,336.65,336.65,400.0,331.7953,331.7953,331.5491,331.5491,400.0
2024-03-11 12:50:00,336.65,336.65,336.65,336.65,0.0,331.5491,331.5491,331.5491,331.5491,0.0
2024-03-11 12:55:00,336.81,336.82,336.28,336.28,4018.0,331.7066,331.7165,331.1847,331.1847,4018.0
2024-03-11 13:00:00,336.28,336.28,336.28,336.28,0.0,331.1847,331.1847,331.1847,331.1847,0.0
2024-03-11 13:05:00,335.86,335.86,335.75,335.75,204.0,330.771,330.771,330.6627,330.6627,204.0
2024-03-11 13:10:00,335.49,335.65,335.41,335.65,1819.0,330.4066,330.5642,330.3278,330.5642,1819.0
2024-03-11 13:15:00,335.65,335.65,335.65,335.65,0.0,330.5642,330.5642,330.5642,330.5642,0.0
2024-03-11 13:20:00,335.98,335.98,335.96,335.96,200.0,330.8892,330.8892,330.8695,330.8695,200.0
2024-03-11 13:25:00,335.89,335.89,335.86,335.86,222.0,330.8006,330.8006,330.771,330.771,222.0
2024-03-11 13:30:00,336.07,336.07,336.07,336.07,100.0,330.9778,330.9778,330.9778,330.9778,100.0
2024-03-11 13:35:00,336.06,336.06,336.06,336.06,802.0,330.968,330.968,330.968,330.968,802.0
2024-03-11 13:40:00,336.09,336.11,336.09,336.11,339.0,330.9975,331.0172,330.9975,331.0172,339.0
2024-03-11 13:45:00,336.11,336.11,336.11,336.11,0.0,331.0172,331.0172,331.0172,331.0172,0.0
2024-03-11 13:50:00,336.06,336.22,335.99,336.22,2273.0,330.968,331.1256,330.8991,331.1256,2273.0
2024-03-11 13:55:00,336.58,336.58,336.58,336.58,100.0,331.4801,331.4801,331.4801,331.4801,100.0
2024-03-11 14:00:00,336.49,336.6,336.48,336.6,400.0,331.3915,331.4998,331.3816,331.4998,400.0
2024-03-11 14:05:00,336.63,336.63,336.61,336.62,400.0,331.5294,331.5294,331.5097,331.5195,400.0
2024-03-11 14:10:00,336.42,336.51,336.42,336.51,500.0,331.3225,331.4112,331.3225,331.4112,500.0
2024-03-11 14:15:00,336.51,336.51,336.51,336.51,0.0,331.4112,331.4112,331.4112,331.4112,0.0
2024-03-11 14:20:00,336.53,336.69,336.52,336.69,430.0,331.4309,331.5885,331.421,331.5885,430.0
2024-03-11 14:25:00,336.8,336.8,336.79,336.8,2969.0,331.6968,331.6968,331.6869,331.6968,2969.0
2024-03-11 14:30:00,337.09,337.16,336.73,336.73,1827.0,331.9824,332.0513,331.6278,331.6278,1827.0
2024-03-11 14:35:00,336.73,336.73,336.73,336.73,0.0,331.6278,331.6278,331.6278,331.6278,0.0
2024-03-11 14:40:00,336.98,337.14,336.98,337.07,432.0,331.8741,332.0316,331.8741,331.9627,432.0
2024-03-11 14:45:00,336.98,337.14,336.86,337.13,3015.0,331.8741,332.0316,331.7559,332.0218,3015.0
2024-03-11 14:50:00,337.13,337.14,336.96,337.09,376.0,332.0218,332.0316,331.8544,331.9824,376.0
2024-03-11 14:55:00,337.11,337.12,337.11,337.12,346.0,332.0021,332.0119,332.0021,332.0119,346.0
2024-03-11 15:00:00,337.13,337.21,337.12,337.21,1481.0,332.0218,332.1006,332.0119,332.1006,1481.0
2024-03-11 15:05:00,337.13,337.31,337.13,337.31,802.0,332.0218,332.1991,332.0218,332.1991,802.0
2024-03-11 15:10:00,337.37,337.39,337.21,337.22,757.0,332.2581,332.2778,332.1006,332.1104,757.0
2024-03-11 15:15:00,337.24,337.36,337.24,337.36,300.0,332.1301,332.2483,332.1301,332.2483,300.0
2024-03-11 15:20:00,337.48,337.65,337.44,337.5,1125.0,332.3665,332.5339,332.3271,332.3862,1125.0
2024-03-11 15:25:00,337.44,337.44,337.17,337.17,1135.0,332.3271,332.3271,332.0612,332.0612,1135.0
2024-03-11 15:30:00,337.17,337.32,337.17,337.23,500.0,332.0612,332.2089,332.0612,332.1203,500.0
2024-03-11 15:35:00,337.2,337.23,337.08,337.16,1706.0,332.0907,332.1203,331.9725,332.0513,1706.0
2024-03-11 15:40:00,337.14,337.51,337.11,337.3,3720.0,332.0316,332.396,332.0021,332.1892,3720.0
2024-03-11 15:45:00,337.32,337.32,337.05,337.17,3847.0,332.2089,332.2089,331.943,332.0612,3847.0
2024-03-11 15:50:00,337.24,337.46,337.21,337.38,5812.0,332.1301,332.3468,332.1006,332.268,5812.0
2024-03-11 15:55:00,337.49,338.12,337.49,338.04,22134.0,332.3763,332.9968,332.3763,332.918,22134.0
2024-03-12 09:30:00,338.61,338.75,336.07,338.75,9181.0,333.4794,333.6172,330.9778,333.6172,9181.0
2024-03-12 09:35:00,337.99,337.99,337.48,337.99,645.0,332.8688,332.8688,332.3665,332.8688,645.0
2024-03-12 09:40:00,337.48,338.13,337.2,338.13,4086.0,332.3665,333.0066,332.0907,333.0066,4086.0
2024-03-12 09:45:00,337.41,337.62,337.07,337.19,2026.0,332.2975,332.5044,331.9627,332.0809,2026.0
2024-03-12 09:50:00,337.45,337.7,337.22,337.65,1669.0,332.3369,332.5831,332.1104,332.5339,1669.0
2024-03-12 09:55:00,337.73,338.44,337.72,338.44,1981.0,332.6127,333.3119,332.6028,333.3119,1981.0
2024-03-12 10:00:00,338.56,338.9,338.34,338.9,2749.0,333.4301,333.765,333.2135,333.765,2749.0
2024-03-12 10:05:00,338.69,338.72,338.41,338.54,3054.0,333.5581,333.5877,333.2824,333.4104,3054.0
2024-03-12 10:10:00,338.54,338.96,338.51,338.96,1053.0,333.4104,333.8241,333.3809,333.8241,1053.0
2024-03-12 10:15:00,338.84,339.21,338.83,338.96,1409.0,333.7059,334.0703,333.696,333.8241,1409.0
2024-03-12 10:20:00,339.17,339.49,338.97,339.18,1412.0,334.0309,334.346,333.8339,334.0407,1412.0
2024-03-12 10:25:00,339.51,340.25,339.17,340.13,2373.0,334.3657,335.0945,334.0309,334.9763,2373.0
2024-03-12 10:30:00,340.06,340.3,339.7,339.84,3493.0,334.9074,335.1438,334.5528,334.6907,3493.0
2024-03-12 10:35:00,339.84,340.45,339.83,340.15,2420.0,334.6907,335.2915,334.6809,334.996,2420.0
2024-03-12 10:40:00,339.71,339.71,339.26,339.31,1690.0,334.5627,334.5627,334.1195,334.1688,1690.0
2024-03-12 10:45:00,339.31,339.56,339.12,339.53,2893.0,334.1688,334.415,333.9816,334.3854,2893.0
2024-03-12 10:50:00,339.74,340.13,339.74,339.88,911.0,334.5922,334.9763,334.5922,334.7301,911.0
2024-03-12 10:55:00,339.88,340.06,339.79,340.06,3006.0,334.7301,334.9074,334.6415,334.9074,3006.0
2024-03-12 11:00:00,339.88,339.88,339.7,339.78,2524.0,334.7301,334.7301,334.5528,334.6316,2524.0
2024-03-12 11:05:00,339.72,339.99,339.72,339.88,3089.0,334.5725,334.8385,334.5725,334.7301,3089.0
2024-03-12 11:10:00,339.7,339.7,339.7,339.7,100.0,334.5528,334.5528,334.5528,334.5528,100.0
2024-03-12 11:15:00,339.91,339.91,339.63,339.87,4917.0,334.7597,334.7597,334.4839,334.7203,4917.0
2024-03-12 11:20:00,339.79,339.84,339.61,339.84,2029.0,334.6415,334.6907,334.4642,334.6907,2029.0
2024-03-12 11:25:00,339.83,340.26,339.82,340.13,2964.0,334.6809,335.1044,334.671,334.9763,2964.0
2024-03-12 11:30:00,340.13,340.35,339.88,340.02,6341.0,334.9763,335.193,334.7301,334.868,6341.0
2024-03-12 11:35:00,339.9,340.01,339.49,339.49,7313.0,334.7498,334.8581,334.346,334.346,7313.0
2024-03-12 11:40:00,339.64,339.76,339.26,339.76,2686.0,334.4938,334.6119,334.1195,334.6119,2686.0
2024-03-12 11:45:00,339.52,339.63,338.96,339.02,5959.0,334.3756,334.4839,333.8241,333.8831,5959.0
2024-03-12 11:50:00,338.86,339.11,338.78,339.11,2404.0,333.7256,333.9718,333.6468,333.9718,2404.0
2024-03-12 11:55:00,339.06,339.43,339.06,339.3,5583.0,333.9225,334.2869,333.9225,334.1589,5583.0
2024-03-12 12:00:00,339.3,339.51,339.29,339.41,5161.0,334.1589,334.3657,334.1491,334.2672,5161.0
2024-03-12 12:05:00,339.38,339.72,339.37,339.72,3011.0,334.2377,334.5725,334.2278,334.5725,3011.0
2024-03-12 12:10:00,339.68,340.04,339.51,339.51,32996.0,334.5331,334.8877,334.3657,334.3657,32996.0
2024-03-12 12:15:00,339.68,339.69,339.48,339.69,2924.0,334.5331,334.543,334.3362,334.543,2924.0
2024-03-12 12:20:00,339.68,339.69,339.65,339.65,2083.0,334.5331,334.543,334.5036,334.5036,2083.0
2024-03-12 12:25:00,339.51,339.63,338.75,338.75,1990.0,334.3657,334.4839,333.6172,333.6172,1990.0
2024-03-12 12:30:00,338.8,339.01,338.64,338.65,454.0,333.6665,333.8733,333.5089,333.5188,454.0
2024-03-12 12:35:00,338.62,338.95,338.56,338.95,3637.0,333.4892,333.8142,333.4301,333.8142,3637.0
2024-03-12 12:40:00,338.83,338.95,338.37,338.38,2821.0,333.696,333.8142,333.243,333.2528,2821.0
2024-03-12 12:45:00,338.21,338.44,337.95,338.44,1200.0,333.0854,333.3119,332.8294,333.3119,1200.0
2024-03-12 12:50:00,338.46,338.97,338.46,338.91,827.0,333.3316,333.8339,333.3316,333.7748,827.0
2024-03-12 12:55:00,339.03,339.04,338.47,338.71,1525.0,333.893,333.9028,333.3415,333.5778,1525.0
2024-03-12 13:00:00,338.79,338.82,338.5,338.82,2891.0,333.6566,333.6862,333.371,333.6862,2891.0
2024-03-12 13:05:00,338.69,338.69,338.44,338.44,1404.0,333.5581,333.5581,333.3119,333.3119,1404.0
2024-03-12 13:10:00,338.44,338.92,338.44,338.8,2427.0,333.3119,333.7847,333.3119,333.6665,2427.0
2024-03-12 13:15:00,338.95,338.95,338.95,338.95,100.0,333.8142,333.8142,333.8142,333.8142,100.0
2024-03-12 13:20:00,338.88,339.21,338.85,338.87,3646.0,333.7453,334.0703,333.7157,333.7354,3646.0
2024-03-12 13:25:00,339.23,339.33,339.1,339.17,1359.0,334.09,334.1885,333.9619,334.0309,1359.0
2024-03-12 13:30:00,339.32,339.36,339.32,339.36,400.0,334.1786,334.218,334.1786,334.218,400.0
2024-03-12 13:35:00,339.55,339.77,339.55,339.66,1609.0,334.4051,334.6218,334.4051,334.5135,1609.0
2024-03-12 13:40:00,339.85,339.85,339.5,339.5,224.0,334.7006,334.7006,334.3559,334.3559,224.0
2024-03-12 13:45:00,339.73,340.48,339.73,340.13,2443.0,334.5824,335.321,334.5824,334.9763,2443.0
2024-03-12 13:50:00,340.11,340.58,340.1,340.58,979.0,334.9566,335.4195,334.9468,335.4195,979.0
2024-03-12 13:55:00,340.18,340.5,340.17,340.5,887.0,335.0256,335.3407,335.0157,335.3407,887.0
2024-03-12 14:00:00,340.49,340.49,340.33,340.34,300.0,335.3309,335.3309,335.1733,335.1831,300.0
2024-03-12 14:05:00,340.58,340.58,340.57,340.57,531.0,335.4195,335.4195,335.4097,335.4097,531.0
2024-03-12 14:10:00,340.57,340.7,340.28,340.28,1816.0,335.4097,335.5377,335.1241,335.1241,1816.0
2024-03-12 14:15:00,340.23,340.34,340.22,340.23,700.0,335.0748,335.1831,335.065,335.0748,700.0
2024-03-12 14:20:00,340.23,340.23,340.22,340.23,862.0,335.0748,335.0748,335.065,335.0748,862.0
2024-03-12 14:25:00,340.08,340.53,340.08,340.53,4221.0,334.9271,335.3703,334.9271,335.3703,4221.0
2024-03-12 14:30:00,340.6,340.66,340.33,340.52,1732.0,335.4392,335.4983,335.1733,335.3604,1732.0
2024-03-12 14:35:00,340.49,340.49,339.54,339.54,2495.0,335.3309,335.3309,334.3953,334.3953,2495.0
2024-03-12 14:40:00,339.68,339.84,339.37,339.59,4638.0,334.5331,334.6907,334.2278,334.4445,4638.0
2024-03-12 14:45:00,339.59,339.97,339.58,339.89,2458.0,334.4445,334.8188,334.4347,334.74,2458.0
2024-03-12 14:50:00,339.97,340.47,339.97,340.44,1610.0,334.8188,335.3112,334.8188,335.2816,1610.0
2024-03-12 14:55:00,340.46,340.61,340.45,340.58,2232.0,335.3013,335.4491,335.2915,335.4195,2232.0
2024-03-12 15:00:00,340.29,340.45,340.27,340.44,1840.0,335.1339,335.2915,335.1142,335.2816,1840.0
2024-03-12 15:05:00,340.52,340.54,340.42,340.49,600.0,335.3604,335.3801,335.2619,335.3309,600.0
2024-03-12 15:10:00,340.29,340.54,340.28,340.54,2593.0,335.1339,335.3801,335.1241,335.3801,2593.0
2024-03-12 15:15:00,340.41,340.69,340.35,340.48,2896.0,335.2521,335.5278,335.193,335.321,2896.0
2024-03-12 15:20:00,340.46,340.66,340.44,340.51,4527.0,335.3013,335.4983,335.2816,335.3506,4527.0
2024-03-12 15:25:00,340.53,340.53,340.37,340.38,600.0,335.3703,335.3703,335.2127,335.2225,600.0
2024-03-12 15:30:00,340.27,340.54,340.12,340.47,5008.0,335.1142,335.3801,334.9665,335.3112,5008.0
2024-03-12 15:35:00,340.27,340.52,340.26,340.45,2478.0,335.1142,335.3604,335.1044,335.2915,2478.0
2024-03-12 15:40:00,340.53,340.6,340.22,340.3,3278.0,335.3703,335.4392,335.065,335.1438,3278.0
2024-03-12 15:45:00,340.17,340.63,340.06,340.51,5286.0,335.0157,335.4688,334.9074,335.3506,5286.0
2024-03-12 15:50:00,340.53,340.79,340.38,340.53,7646.0,335.3703,335.6263,335.2225,335.3703,7646.0
2024-03-12 15:55:00,340.49,340.8,340.11,340.28,37166.0,335.3309,335.6362,334.9566,335.1241,37166.0
2024-03-13 09:30:00,341.0,341.71,339.96,340.5,9071.0,335.8331,336.5324,334.8089,335.3407,9071.0
2024-03-13 09:35:00,340.5,341.66,340.33,340.5,2150.0,335.3407,336.4831,335.1733,335.3407,2150.0
2024-03-13 09:40:00,340.46,340.46,339.77,340.25,1200.0,335.3013,335.3013,334.6218,335.0945,1200.0
2024-03-13 09:45:00,339.87,340.73,339.41,339.9,3639.0,334.7203,335.5672,334.2672,334.7498,3639.0
2024-03-13 09:50:00,340.26,340.95,339.88,340.86,1200.0,335.1044,335.7839,334.7301,335.6953,1200.0
2024-03-13 09:55:00,340.89,340.93,340.48,340.93,4143.0,335.7248,335.7642,335.321,335.7642,4143.0
2024-03-13 10:00:00,340.96,341.43,340.95,341.43,3917.0,335.7938,336.2566,335.7839,336.2566,3917.0
2024-03-13 10:05:00,341.52,341.59,340.97,341.57,1646.0,336.3453,336.4142,335.8036,336.3945,1646.0
2024-03-13 10:10:00,341.24,341.85,341.24,341.82,3456.0,336.0695,336.6703,336.0695,336.6407,3456.0
2024-03-13 10:15:00,341.94,342.07,341.52,342.06,3683.0,336.7589,336.8869,336.3453,336.8771,3683.0
2024-03-13 10:20:00,342.05,342.23,341.85,342.05,2103.0,336.8672,337.0445,336.6703,336.8672,2103.0
2024-03-13 10:25:00,341.98,342.3,341.81,342.3,3129.0,336.7983,337.1134,336.6309,337.1134,3129.0
2024-03-13 10:30:00,342.47,342.62,342.28,342.34,2381.0,337.2809,337.4286,337.0938,337.1528,2381.0
2024-03-13 10:35:00,342.34,342.91,342.34,342.88,5944.0,337.1528,337.7142,337.1528,337.6847,5944.0
2024-03-13 10:40:00,342.87,342.92,342.48,342.86,5300.0,337.6748,337.7241,337.2907,337.665,5300.0
2024-03-13 10:45:00,342.86,342.86,342.33,342.54,5120.0,337.665,337.665,337.143,337.3498,5120.0
2024-03-13 10:50:00,342.45,342.61,342.45,342.58,1406.0,337.2612,337.4188,337.2612,337.3892,1406.0
2024-03-13 10:55:00,342.59,342.85,342.42,342.75,3628.0,337.3991,337.6551,337.2316,337.5566,3628.0
2024-03-13 11:00:00,342.83,342.83,342.61,342.66,2618.0,337.6354,337.6354,337.4188,337.468,2618.0
2024-03-13 11:05:00,342.68,342.73,342.37,342.56,6355.0,337.4877,337.5369,337.1824,337.3695,6355.0
2024-03-13 11:10:00,342.48,342.74,342.48,342.56,1752.0,337.2907,337.5468,337.2907,337.3695,1752.0
2024-03-13 11:15:00,342.46,342.54,342.03,342.48,3434.0,337.271,337.3498,336.8475,337.2907,3434.0
2024-03-13 11:20:00,342.52,342.56,342.37,342.46,2800.0,337.3301,337.3695,337.1824,337.271,2800.0
2024-03-13 11:25:00,342.38,342.41,342.05,342.19,1570.0,337.1922,337.2218,336.8672,337.0051,1570.0
2024-03-13 11:30:00,342.18,342.19,341.98,342.04,2780.0,336.9953,337.0051,336.7983,336.8574,2780.0
2024-03-13 11:35:00,342.1,342.1,341.92,341.93,958.0,336.9165,336.9165,336.7392,336.7491,958.0
2024-03-13 11:40:00,342.03,342.38,342.0,342.38,2641.0,336.8475,337.1922,336.818,337.1922,2641.0
2024-03-13 11:45:00,342.29,342.43,342.1,342.36,2700.0,337.1036,337.2415,336.9165,337.1725,2700.0
2024-03-13 11:50:00,342.38,342.62,342.38,342.56,1763.0,337.1922,337.4286,337.1922,337.3695,1763.0
2024-03-13 11:55:00,342.66,342.8,342.66,342.8,1002.0,337.468,337.6059,337.468,337.6059,1002.0
2024-03-13 12:00:00,342.75,342.85,342.46,342.57,4201.0,337.5566,337.6551,337.271,337.3794,4201.0
2024-03-13 12:05:00,342.54,343.17,342.54,343.17,1300.0,337.3498,337.9703,337.3498,337.9703,1300.0
2024-03-13 12:10:00,343.02,343.45,342.99,343.13,600.0,337.8225,338.246,337.793,337.9309,600.0
2024-03-13 12:15:00,343.09,343.14,342.94,343.03,3911.0,337.8915,337.9407,337.7438,337.8324,3911.0
2024-03-13 12:20:00,342.98,343.09,342.85,343.06,928.0,337.7831,337.8915,337.6551,337.8619,928.0
2024-03-13 12:25:00,343.06,343.15,343.03,343.11,700.0,337.8619,337.9506,337.8324,337.9112,700.0
2024-03-13 12:30:00,343.21,343.41,343.11,343.41,1789.0,338.0097,338.2066,337.9112,338.2066,1789.0
2024-03-13 12:35:00,343.43,343.55,343.26,343.49,750.0,338.2263,338.3445,338.0589,338.2854,750.0
2024-03-13 12:40:00,343.52,343.52,343.17,343.18,3582.0,338.315,338.315,337.9703,337.9801,3582.0
2024-03-13 12:45:00,343.27,343.29,343.16,343.22,701.0,338.0688,338.0884,337.9604,338.0195,701.0
2024-03-13 12:50:00,343.28,343.54,343.26,343.54,2080.0,338.0786,338.3347,338.0589,338.3347,2080.0
2024-03-13 12:55:00,343.56,343.61,343.43,343.5,2300.0,338.3544,338.4036,338.2263,338.2953,2300.0
2024-03-13 13:00:00,343.41,344.03,343.41,344.03,2379.0,338.2066,338.8172,338.2066,338.8172,2379.0
2024-03-13 13:05:00,343.99,344.33,343.98,344.22,6643.0,338.7778,339.1127,338.768,339.0044,6643.0
2024-03-13 13:10:00,344.15,344.21,344.02,344.21,3477.0,338.9354,338.9945,338.8074,338.9945,3477.0
2024-03-13 13:15:00,344.06,344.07,343.98,344.04,1328.0,338.8468,338.8566,338.768,338.8271,1328.0
2024-03-13 13:20:00,344.0,344.29,343.98,344.25,3600.0,338.7877,339.0733,338.768,339.0339,3600.0
2024-03-13 13:25:00,344.29,344.79,344.29,344.72,10375.0,339.0733,339.5657,339.0733,339.4968,10375.0
2024-03-13 13:30:00,344.71,344.77,344.57,344.74,2736.0,339.4869,339.546,339.3491,339.5165,2736.0
2024-03-13 13:35:00,344.66,344.85,344.58,344.74,1922.0,339.4377,339.6248,339.3589,339.5165,1922.0
2024-03-13 13:40:00,344.69,344.7,344.47,344.47,3913.0,339.4672,339.4771,339.2506,339.2506,3913.0
2024-03-13 13:45:00,344.46,344.79,344.43,344.48,1502.0,339.2407,339.5657,339.2112,339.2604,1502.0
2024-03-13 13:50:00,344.57,344.79,344.57,344.79,800.0,339.3491,339.5657,339.3491,339.5657,800.0
2024-03-13 13:55:00,344.8,344.8,344.58,344.67,2058.0,339.5756,339.5756,339.3589,339.4475,2058.0
2024-03-13 14:00:00,344.66,344.74,344.2,344.3,3351.0,339.4377,339.5165,338.9847,339.0831,3351.0
2024-03-13 14:05:00,344.33,344.52,344.33,344.52,2700.0,339.1127,339.2998,339.1127,339.2998,2700.0
2024-03-13 14:10:00,344.38,344.38,344.37,344.38,233.0,339.1619,339.1619,339.1521,339.1619,233.0
2024-03-13 14:15:00,344.37,344.58,344.24,344.25,3245.0,339.1521,339.3589,339.0241,339.0339,3245.0
2024-03-13 14:20:00,344.25,344.25,343.61,343.61,1713.0,339.0339,339.0339,338.4036,338.4036,1713.0
2024-03-13 14:25:00,343.54,343.7,343.54,343.66,1474.0,338.3347,338.4922,338.3347,338.4528,1474.0
2024-03-13 14:30:00,343.66,343.95,343.66,343.91,1900.0,338.4528,338.7384,338.4528,338.6991,1900.0
2024-03-13 14:35:00,343.87,343.87,343.28,343.41,1124.0,338.6597,338.6597,338.0786,338.2066,1124.0
2024-03-13 14:40:00,343.44,343.45,343.14,343.14,1501.0,338.2362,338.246,337.9407,337.9407,1501.0
2024-03-13 14:45:00,343.17,343.76,342.86,343.65,10588.0,337.9703,338.5513,337.665,338.443,10588.0
2024-03-13 14:50:00,343.56,344.01,343.56,344.01,1966.0,338.3544,338.7975,338.3544,338.7975,1966.0
2024-03-13 14:55:00,343.87,344.02,343.64,343.69,2150.0,338.6597,338.8074,338.4331,338.4824,2150.0
2024-03-13 15:00:00,343.59,343.69,343.21,343.43,2657.0,338.3839,338.4824,338.0097,338.2263,2657.0
2024-03-13 15:05:00,343.44,343.44,343.04,343.1,1704.0,338.2362,338.2362,337.8422,337.9013,1704.0
2024-03-13 15:10:00,343.1,343.16,342.86,343.16,2435.0,337.9013,337.9604,337.665,337.9604,2435.0
2024-03-13 15:15:00,343.18,343.5,343.13,343.45,3047.0,337.9801,338.2953,337.9309,338.246,3047.0
2024-03-13 15:20:00,343.36,343.84,343.17,343.84,4524.0,338.1574,338.6301,337.9703,338.6301,4524.0
2024-03-13 15:25:00,343.69,343.96,343.02,343.35,7257.0,338.4824,338.7483,337.8225,338.1475,7257.0
2024-03-13 15:30:00,343.3,343.63,343.3,343.6,6142.0,338.0983,338.4233,338.0983,338.3938,6142.0
2024-03-13 15:35:00,343.5,343.58,343.42,343.54,7393.0,338.2953,338.3741,338.2165,338.3347,7393.0
2024-03-13 15:40:00,343.54,343.83,343.51,343.64,8840.0,338.3347,338.6203,338.3051,338.4331,8840.0
2024-03-13 15:45:00,343.63,343.98,343.42,343.43,10386.0,338.4233,338.768,338.2165,338.2263,10386.0
2024-03-13 15:50:00,343.46,343.79,343.17,343.66,27504.0,338.2559,338.5809,337.9703,338.4528,27504.0
2024-03-13 15:55:00,343.65,344.2,343.57,343.81,44902.0,338.443,338.9847,338.3642,338.6006,44902.0
2024-03-14 09:30:00,344.54,344.63,343.29,344.25,12034.0,340.2899,340.3788,339.0553,340.0034,12034.0
2024-03-14 09:35:00,344.21,344.29,343.85,344.29,800.0,339.9639,340.043,339.6084,340.043,800.0
2024-03-14 09:40:00,344.24,344.24,343.48,343.63,1500.0,339.9936,339.9936,339.2429,339.3911,1500.0
2024-03-14 09:45:00,343.71,343.71,342.78,342.78,900.0,339.4701,339.4701,338.5516,338.5516,900.0
2024-03-14 09:50:00,342.73,342.73,342.14,342.42,2000.0,338.5022,338.5022,337.9195,338.196,2000.0
2024-03-14 09:55:00,342.25,342.41,341.69,341.87,4500.0,338.0281,338.1861,337.475,337.6528,4500.0
2024-03-14 10:00:00,341.74,342.06,341.44,341.44,2055.0,337.5244,337.8405,337.2281,337.2281,2055.0
2024-03-14 10:05:00,341.87,341.9,341.71,341.71,400.0,337.6528,337.6824,337.4948,337.4948,400.0
2024-03-14 10:10:00,341.62,342.01,341.36,341.97,1885.0,337.4059,337.7911,337.1491,337.7516,1885.0
2024-03-14 10:15:00,341.75,342.01,341.61,341.81,2070.0,337.5343,337.7911,337.396,337.5935,2070.0
2024-03-14 10:20:00,341.61,341.69,341.6,341.67,723.0,337.396,337.475,337.3861,337.4553,723.0
2024-03-14 10:25:00,341.73,342.18,341.73,342.18,7457.0,337.5145,337.959,337.5145,337.959,7457.0
2024-03-14 10:30:00,342.26,342.5,342.12,342.42,2700.0,338.038,338.275,337.8997,338.196,2700.0
2024-03-14 10:35:00,342.36,342.55,341.99,342.0,3001.0,338.1368,338.3244,337.7713,337.7812,3001.0
2024-03-14 10:40:00,342.0,342.01,341.65,341.7,500.0,337.7812,337.7911,337.4355,337.4849,500.0
2024-03-14 10:45:00,341.7,341.84,341.53,341.61,1242.0,337.4849,337.6232,337.317,337.396,1242.0
2024-03-14 10:50:00,341.64,341.79,341.46,341.46,1431.0,337.4256,337.5738,337.2479,337.2479,1431.0
2024-03-14 10:55:00,341.49,341.49,341.25,341.25,4089.0,337.2775,337.2775,337.0405,337.0405,4089.0
2024-03-14 11:00:00,341.31,341.85,341.21,341.73,1310.0,337.0997,337.6331,337.0009,337.5145,1310.0
2024-03-14 11:05:00,341.68,341.79,341.58,341.77,1021.0,337.4651,337.5738,337.3664,337.554,1021.0
2024-03-14 11:10:00,341.72,341.86,341.57,341.63,2510.0,337.5047,337.6429,337.3565,337.4158,2510.0
2024-03-14 11:15:00,341.38,341.38,341.24,341.35,717.0,337.1689,337.1689,337.0306,337.1392,717.0
2024-03-14 11:20:00,341.2,341.3,340.88,340.88,630.0,336.9911,337.0898,336.675,336.675,630.0
2024-03-14 11:25:00,340.82,340.83,340.71,340.75,800.0,336.6158,336.6256,336.5071,336.5466,800.0
2024-03-14 11:30:00,340.81,340.87,340.66,340.87,1836.0,336.6059,336.6651,336.4577,336.6651,1836.0
2024-03-14 11:35:00,340.92,341.37,340.92,341.37,800.0,336.7145,337.159,336.7145,337.159,800.0
2024-03-14 11:40:00,341.37,341.44,341.23,341.32,1060.0,337.159,337.2281,337.0207,337.1096,1060.0
2024-03-14 11:45:00,341.57,341.58,341.36,341.4,1071.0,337.3565,337.3664,337.1491,337.1886,1071.0
2024-03-14 11:50:00,341.62,341.8,341.51,341.8,1500.0,337.4059,337.5837,337.2972,337.5837,1500.0
2024-03-14 11:55:00,341.8,342.02,341.8,342.02,1300.0,337.5837,337.801,337.5837,337.801,1300.0
2024-03-14 12:00:00,342.01,342.01,341.93,341.94,300.0,337.7911,337.7911,337.7121,337.7219,300.0
2024-03-14 12:05:00,341.94,342.18,341.84,341.84,2321.0,337.7219,337.959,337.6232,337.6232,2321.0
2024-03-14 12:10:00,342.0,342.11,341.92,341.92,601.0,337.7812,337.8898,337.7022,337.7022,601.0
2024-03-14 12:15:00,341.92,341.92,341.92,341.92,0.0,337.7022,337.7022,337.7022,337.7022,0.0
2024-03-14 12:20:00,342.13,342.43,342.13,342.36,1005.0,337.9096,338.2059,337.9096,338.1368,1005.0
2024-03-14 12:25:00,342.36,342.61,342.34,342.61,944.0,338.1368,338.3837,338.117,338.3837,944.0
2024-03-14 12:30:00,342.42,342.42,342.26,342.32,1305.0,338.196,338.196,338.038,338.0973,1305.0
2024-03-14 12:35:00,342.26,342.32,342.18,342.18,418.0,338.038,338.0973,337.959,337.959,418.0
2024-03-14 12:40:00,342.21,342.31,342.2,342.31,835.0,337.9886,338.0874,337.9787,338.0874,835.0
2024-03-14 12:45:00,342.27,342.27,341.77,341.92,844.0,338.0479,338.0479,337.554,337.7022,844.0
2024-03-14 12:50:00,341.75,341.84,341.75,341.75,400.0,337.5343,337.6232,337.5343,337.5343,400.0
2024-03-14 12:55:00,341.75,341.76,341.5,341.6,1454.0,337.5343,337.5442,337.2874,337.3861,1454.0
2024-03-14 13:00:00,341.42,341.44,341.4,341.41,502.0,337.2084,337.2281,337.1886,337.1985,502.0
2024-03-14 13:05:00,341.29,341.39,341.26,341.27,921.0,337.08,337.1787,337.0503,337.0602,921.0
2024-03-14 13:10:00,341.29,341.68,341.29,341.54,2127.0,337.08,337.4651,337.08,337.3269,2127.0
2024-03-14 13:15:00,341.56,341.59,341.34,341.35,950.0,337.3466,337.3763,337.1293,337.1392,950.0
2024-03-14 13:20:00,341.4,341.53,341.28,341.53,1835.0,337.1886,337.317,337.0701,337.317,1835.0
2024-03-14 13:25:00,341.51,341.74,341.51,341.65,2702.0,337.2972,337.5244,337.2972,337.4355,2702.0
2024-03-14 13:30:00,341.61,341.82,341.41,341.78,2169.0,337.396,337.6034,337.1985,337.5639,2169.0
2024-03-14 13:35:00,341.73,341.98,341.73,341.96,2167.0,337.5145,337.7614,337.5145,337.7417,2167.0
2024-03-14 13:40:00,341.96,342.2,341.95,342.15,840.0,337.7417,337.9787,337.7318,337.9294,840.0
2024-03-14 13:45:00,342.16,342.28,341.92,342.25,5023.0,337.9392,338.0577,337.7022,338.0281,5023.0
2024-03-14 13:50:00,342.24,342.55,342.23,342.55,1235.0,338.0182,338.3244,338.0084,338.3244,1235.0
2024-03-14 13:55:00,342.66,342.66,342.33,342.33,948.0,338.4331,338.4331,338.1071,338.1071,948.0
2024-03-14 14:00:00,342.35,342.51,342.32,342.51,700.0,338.1269,338.2849,338.0973,338.2849,700.0
2024-03-14 14:05:00,342.52,342.6,342.41,342.41,1602.0,338.2948,338.3738,338.1861,338.1861,1602.0
2024-03-14 14:10:00,342.52,342.83,342.5,342.77,2210.0,338.2948,338.601,338.275,338.5417,2210.0
2024-03-14 14:15:00,342.91,343.01,342.77,343.0,2768.0,338.68,338.7787,338.5417,338.7689,2768.0
2024-03-14 14:20:00,342.85,342.86,342.73,342.77,1072.0,338.6207,338.6306,338.5022,338.5417,1072.0
2024-03-14 14:25:00,342.83,342.98,342.83,342.86,1352.0,338.601,338.7491,338.601,338.6306,1352.0
2024-03-14 14:30:00,342.66,342.68,342.3,342.3,1024.0,338.4331,338.4528,338.0775,338.0775,1024.0
2024-03-14 14:35:00,342.26,342.33,342.25,342.25,527.0,338.038,338.1071,338.0281,338.0281,527.0
2024-03-14 14:40:00,342.43,342.67,342.39,342.66,1804.0,338.2059,338.4429,338.1664,338.4331,1804.0
2024-03-14 14:45:00,342.69,342.69,342.59,342.6,1205.0,338.4627,338.4627,338.3639,338.3738,1205.0
2024-03-14 14:50:00,342.52,342.66,342.45,342.45,1509.0,338.2948,338.4331,338.2257,338.2257,1509.0
2024-03-14 14:55:00,342.35,342.45,342.29,342.41,800.0,338.1269,338.2257,338.0676,338.1861,800.0
2024-03-14 15:00:00,342.32,342.49,342.05,342.29,2761.0,338.0973,338.2652,337.8306,338.0676,2761.0
2024-03-14 15:05:00,342.21,342.27,341.96,341.96,3217.0,337.9886,338.0479,337.7417,337.7417,3217.0
2024-03-14 15:10:00,342.03,342.03,341.86,341.95,2916.0,337.8108,337.8108,337.6429,337.7318,2916.0
2024-03-14 15:15:00,341.95,342.04,341.69,341.88,3986.0,337.7318,337.8207,337.475,337.6627,3986.0
2024-03-14 15:20:00,341.83,342.02,341.83,341.83,4332.0,337.6133,337.801,337.6133,337.6133,4332.0
2024-03-14 15:25:00,341.88,342.0,341.7,341.87,2150.0,337.6627,337.7812,337.4849,337.6528,2150.0
2024-03-14 15:30:00,341.83,342.03,341.64,342.03,3685.0,337.6133,337.8108,337.4256,337.8108,3685.0
2024-03-14 15:35:00,342.01,342.23,341.89,342.23,2900.0,337.7911,338.0084,337.6726,338.0084,2900.0
2024-03-14 15:40:00,342.25,342.56,342.19,342.46,2486.0,338.0281,338.3343,337.9689,338.2355,2486.0
2024-03-14 15:45:00,342.47,343.29,342.4,343.12,9790.0,338.2454,339.0553,338.1763,338.8874,9790.0
2024-03-14 15:50:00,343.24,343.42,342.61,343.09,14224.0,339.0059,339.1837,338.3837,338.8578,14224.0
2024-03-14 15:55:00,343.09,343.1,342.24,342.86,62639.0,338.8578,338.8676,338.0182,338.6306,62639.0
2024-03-15 09:30:00,339.94,342.18,339.94,341.35,89042.0,335.7466,337.959,335.7466,337.1392,89042.0
2024-03-15 09:35:00,341.09,342.08,340.92,341.29,2351.0,336.8824,337.8602,336.7145,337.08,2351.0
2024-03-15 09:40:00,341.32,341.75,340.92,340.92,1589.0,337.1096,337.5343,336.7145,336.7145,1589.0
2024-03-15 09:45:00,340.31,340.75,340.28,340.29,4191.0,336.112,336.5466,336.0824,336.0923,4191.0
2024-03-15 09:50:00,340.4,340.4,339.74,339.76,728.0,336.2009,336.2009,335.5491,335.5688,728.0
2024-03-15 09:55:00,340.02,340.21,340.02,340.2,403.0,335.8256,336.0133,335.8256,336.0034,403.0
2024-03-15 10:00:00,339.98,339.98,339.13,339.38,2290.0,335.7861,335.7861,334.9466,335.1935,2290.0
2024-03-15 10:05:00,339.57,339.89,339.25,339.25,2342.0,335.3812,335.6972,335.0651,335.0651,2342.0
2024-03-15 10:10:00,339.22,339.87,339.04,339.35,65387.0,335.0355,335.6775,334.8577,335.1639,65387.0
2024-03-15 10:15:00,339.66,340.55,339.36,340.3,10084.0,335.4701,336.3491,335.1738,336.1022,10084.0
2024-03-15 10:20:00,340.49,340.99,340.49,340.99,300.0,336.2898,336.7837,336.2898,336.7837,300.0
2024-03-15 10:25:00,341.29,341.29,341.29,341.29,100.0,337.08,337.08,337.08,337.08,100.0
2024-03-15 10:30:00,341.61,341.78,341.4,341.41,1622.0,337.396,337.5639,337.1886,337.1985,1622.0
2024-03-15 10:35:00,341.97,341.97,341.93,341.93,218.0,337.7516,337.7516,337.7121,337.7121,218.0
2024-03-15 10:40:00,342.38,342.47,342.35,342.41,500.0,338.1565,338.2454,338.1269,338.1861,500.0
2024-03-15 10:45:00,342.41,343.26,342.4,343.26,1613.0,338.1861,339.0257,338.1763,339.0257,1613.0
2024-03-15 10:50:00,343.21,343.31,343.21,343.3,633.0,338.9763,339.075,338.9763,339.0652,633.0
2024-03-15 10:55:00,343.3,343.58,343.29,343.47,1157.0,339.0652,339.3417,339.0553,339.2331,1157.0
2024-03-15 11:00:00,343.4,343.57,342.96,343.01,4013.0,339.1639,339.3318,338.7294,338.7787,4013.0
2024-03-15 11:05:00,342.79,342.79,342.71,342.71,432.0,338.5615,338.5615,338.4824,338.4824,432.0
2024-03-15 11:10:00,342.65,342.65,342.5,342.5,469.0,338.4232,338.4232,338.275,338.275,469.0
2024-03-15 11:15:00,342.52,342.94,342.52,342.94,1788.0,338.2948,338.7096,338.2948,338.7096,1788.0
2024-03-15 11:20:00,342.94,342.94,342.94,342.94,0.0,338.7096,338.7096,338.7096,338.7096,0.0
2024-03-15 11:25:00,342.81,343.17,342.59,343.17,2942.0,338.5812,338.9368,338.3639,338.9368,2942.0
2024-03-15 11:30:00,343.05,343.09,342.85,342.85,1968.0,338.8182,338.8578,338.6207,338.6207,1968.0
2024-03-15 11:35:00,342.82,342.91,342.81,342.91,588.0,338.5911,338.68,338.5812,338.68,588.0
2024-03-15 11:40:00,342.93,342.93,342.79,342.87,766.0,338.6997,338.6997,338.5615,338.6405,766.0
2024-03-15 11:45:00,342.61,342.61,342.07,342.07,703.0,338.3837,338.3837,337.8503,337.8503,703.0
2024-03-15 11:50:00,341.86,342.34,341.85,342.22,928.0,337.6429,338.117,337.6331,337.9985,928.0
2024-03-15 11:55:00,342.15,342.15,341.79,341.85,1114.0,337.9294,337.9294,337.5738,337.6331,1114.0
2024-03-15 12:00:00,341.86,342.52,341.72,342.45,5092.0,337.6429,338.2948,337.5047,338.2257,5092.0
2024-03-15 12:05:00,342.38,342.51,342.38,342.49,615.0,338.1565,338.2849,338.1565,338.2652,615.0
2024-03-15 12:10:00,342.49,342.49,342.25,342.37,1613.0,338.2652,338.2652,338.0281,338.1466,1613.0
2024-03-15 12:15:00,342.52,342.76,342.38,342.75,2110.0,338.2948,338.5318,338.1565,338.522,2110.0
2024-03-15 12:20:00,342.89,343.0,342.81,342.86,2183.0,338.6602,338.7689,338.5812,338.6306,2183.0
2024-03-15 12:25:00,342.85,343.07,342.64,342.64,5036.0,338.6207,338.838,338.4133,338.4133,5036.0
2024-03-15 12:30:00,342.64,342.92,342.6,342.89,2146.0,338.4133,338.6899,338.3738,338.6602,2146.0
2024-03-15 12:35:00,342.75,342.92,342.47,342.74,12425.0,338.522,338.6899,338.2454,338.5121,12425.0
2024-03-15 12:40:00,342.64,342.67,342.43,342.48,1902.0,338.4133,338.4429,338.2059,338.2553,1902.0
2024-03-15 12:45:00,342.45,342.63,342.45,342.56,2473.0,338.2257,338.4034,338.2257,338.3343,2473.0
2024-03-15 12:50:00,342.46,342.62,342.44,342.51,1082.0,338.2355,338.3936,338.2158,338.2849,1082.0
2024-03-15 12:55:00,342.42,342.47,342.31,342.31,3302.0,338.196,338.2454,338.0874,338.0874,3302.0
2024-03-15 13:00:00,342.3,342.43,342.3,342.43,400.0,338.0775,338.2059,338.0775,338.2059,400.0
2024-03-15 13:05:00,342.35,342.9,342.35,342.9,3360.0,338.1269,338.6701,338.1269,338.6701,3360.0
2024-03-15 13:10:00,342.95,343.1,342.95,342.96,2443.0,338.7195,338.8676,338.7195,338.7294,2443.0
2024-03-15 13:15:00,342.94,342.95,342.79,342.81,820.0,338.7096,338.7195,338.5615,338.5812,820.0
2024-03-15 13:20:00,342.93,343.14,342.93,343.14,521.0,338.6997,338.9071,338.6997,338.9071,521.0
2024-03-15 13:25:00,343.03,343.13,342.71,342.71,1724.0,338.7985,338.8973,338.4824,338.4824,1724.0
2024-03-15 13:30:00,342.8,343.07,342.8,343.07,900.0,338.5713,338.838,338.5713,338.838,900.0
2024-03-15 13:35:00,342.92,342.92,342.8,342.8,505.0,338.6899,338.6899,338.5713,338.5713,505.0
2024-03-15 13:40:00,342.83,343.08,342.82,343.08,839.0,338.601,338.8479,338.5911,338.8479,839.0
2024-03-15 13:45:00,343.02,343.02,342.94,343.0,500.0,338.7886,338.7886,338.7096,338.7689,500.0
2024-03-15 13:50:00,343.0,343.17,343.0,343.13,3738.0,338.7689,338.9368,338.7689,338.8973,3738.0
2024-03-15 13:55:00,343.26,343.36,343.14,343.28,957.0,339.0257,339.1244,338.9071,339.0454,957.0
2024-03-15 14:00:00,343.32,343.47,343.29,343.31,1700.0,339.0849,339.2331,339.0553,339.075,1700.0
2024-03-15 14:05:00,343.3,343.34,342.95,342.95,1076.0,339.0652,339.1047,338.7195,338.7195,1076.0
2024-03-15 14:10:00,343.29,343.29,343.09,343.09,342.0,339.0553,339.0553,338.8578,338.8578,342.0
2024-03-15 14:15:00,343.25,343.52,343.25,343.52,7340.0,339.0158,339.2825,339.0158,339.2825,7340.0
2024-03-15 14:20:00,343.42,343.42,343.03,343.05,901.0,339.1837,339.1837,338.7985,338.8182,901.0
2024-03-15 14:25:00,342.79,342.85,342.73,342.83,800.0,338.5615,338.6207,338.5022,338.601,800.0
2024-03-15 14:30:00,342.78,342.79,342.62,342.78,1144.0,338.5516,338.5615,338.3936,338.5516,1144.0
2024-03-15 14:35:00,342.78,342.78,342.71,342.71,561.0,338.5516,338.5516,338.4824,338.4824,561.0
2024-03-15 14:40:00,342.91,343.17,342.91,343.17,1060.0,338.68,338.9368,338.68,338.9368,1060.0
2024-03-15 14:45:00,343.21,343.33,342.86,342.86,958.0,338.9763,339.0948,338.6306,338.6306,958.0
2024-03-15 14:50:00,342.53,342.8,342.52,342.8,753.0,338.3047,338.5713,338.2948,338.5713,753.0
2024-03-15 14:55:00,342.82,342.89,342.73,342.79,1165.0,338.5911,338.6602,338.5022,338.5615,1165.0
2024-03-15 15:00:00,342.71,342.98,342.67,342.98,642.0,338.4824,338.7491,338.4429,338.7491,642.0
2024-03-15 15:05:00,342.91,343.15,342.75,343.02,4213.0,338.68,338.917,338.522,338.7886,4213.0
2024-03-15 15:10:00,342.93,343.22,342.81,343.2,2443.0,338.6997,338.9862,338.5812,338.9664,2443.0
2024-03-15 15:15:00,343.26,343.73,343.17,343.31,15886.0,339.0257,339.4899,338.9368,339.075,15886.0
2024-03-15 15:20:00,343.2,343.58,343.2,343.55,4821.0,338.9664,339.3417,338.9664,339.3121,4821.0
2024-03-15 15:25:00,343.57,343.94,343.57,343.78,4012.0,339.3318,339.6973,339.3318,339.5392,4012.0
2024-03-15 15:30:00,343.79,343.9,343.78,343.79,1245.0,339.5491,339.6578,339.5392,339.5491,1245.0
2024-03-15 15:35:00,343.88,343.88,343.33,343.33,1189.0,339.638,339.638,339.0948,339.0948,1189.0
2024-03-15 15:40:00,343.35,343.38,342.68,342.75,3414.0,339.1145,339.1442,338.4528,338.522,3414.0
2024-03-15 15:45:00,342.7,343.67,342.7,343.61,8143.0,338.4726,339.4306,338.4726,339.3713,8143.0
2024-03-15 15:50:00,343.51,344.02,343.23,344.02,11502.0,339.2726,339.7763,338.996,339.7763,11502.0
2024-03-15 15:55:00,343.91,344.67,343.84,344.55,71825.0,339.6676,340.4183,339.5985,340.2997,71825.0
2024-03-18 09:30:00,345.01,345.34,344.73,345.34,7468.0,340.7541,341.08,340.4775,341.08,7468.0
2024-03-18 09:35:00,345.32,345.32,345.32,345.32,101.0,341.0602,341.0602,341.0602,341.0602,101.0
2024-03-18 09:40:00,345.32,345.61,345.3,345.55,1207.0,341.0602,341.3467,341.0405,341.2874,1207.0
2024-03-18 09:45:00,345.31,345.36,345.3,345.36,328.0,341.0504,341.0998,341.0405,341.0998,328.0
2024-03-18 09:50:00,345.62,346.33,345.62,345.98,2228.0,341.3565,342.0578,341.3565,341.7121,2228.0
2024-03-18 09:55:00,345.96,346.04,345.67,345.67,1662.0,341.6924,341.7714,341.4059,341.4059,1662.0
2024-03-18 10:00:00,345.97,346.16,345.85,345.86,1504.0,341.7022,341.8899,341.5837,341.5936,1504.0
2024-03-18 10:05:00,346.06,346.07,345.95,345.95,200.0,341.7911,341.801,341.6825,341.6825,200.0
2024-03-18 10:10:00,345.88,346.76,345.72,346.75,32331.0,341.6133,342.4825,341.4553,342.4726,32331.0
2024-03-18 10:15:00,346.92,346.97,346.32,346.46,1187.0,342.6405,342.6899,342.0479,342.1862,1187.0
2024-03-18 10:20:00,346.68,346.68,346.42,346.65,900.0,342.4035,342.4035,342.1467,342.3738,900.0
2024-03-18 10:25:00,346.71,346.98,346.51,346.51,26100.0,342.4331,342.6998,342.2356,342.2356,26100.0
2024-03-18 10:30:00,346.47,346.47,345.97,346.4,1500.0,342.1961,342.1961,341.7022,342.1269,1500.0
2024-03-18 10:35:00,346.44,346.93,346.44,346.49,800.0,342.1664,342.6504,342.1664,342.2158,800.0
2024-03-18 10:40:00,346.28,346.5,346.28,346.33,703.0,342.0084,342.2257,342.0084,342.0578,703.0
2024-03-18 10:45:00,346.32,346.49,346.2,346.48,1611.0,342.0479,342.2158,341.9294,342.2059,1611.0
2024-03-18 10:50:00,346.47,346.98,346.46,346.98,23423.0,342.1961,342.6998,342.1862,342.6998,23423.0
2024-03-18 10:55:00,347.01,347.09,346.39,346.66,1517.0,342.7294,342.8084,342.117,342.3837,1517.0
2024-03-18 11:00:00,346.39,346.73,346.39,346.53,901.0,342.117,342.4529,342.117,342.2553,901.0
2024-03-18 11:05:00,346.57,346.57,346.22,346.22,5605.0,342.2948,342.2948,341.9491,341.9491,5605.0
2024-03-18 11:10:00,346.12,346.17,345.73,345.87,3286.0,341.8504,341.8998,341.4652,341.6035,3286.0
2024-03-18 11:15:00,345.98,345.98,345.14,345.15,1400.0,341.7121,341.7121,340.8825,340.8923,1400.0
2024-03-18 11:20:00,345.31,345.76,345.14,345.31,2637.0,341.0504,341.4948,340.8825,341.0504,2637.0
2024-03-18 11:25:00,345.2,345.21,345.14,345.21,1113.0,340.9417,340.9516,340.8825,340.9516,1113.0
2024-03-18 11:30:00,345.03,345.42,344.91,344.96,5312.0,340.7738,341.159,340.6553,340.7047,5312.0
2024-03-18 11:35:00,344.89,344.89,344.69,344.81,1612.0,340.6356,340.6356,340.438,340.5565,1612.0
2024-03-18 11:40:00,344.71,344.71,344.47,344.52,1200.0,340.4578,340.4578,340.2207,340.2701,1200.0
2024-03-18 11:45:00,344.5,344.5,344.21,344.22,1005.0,340.2504,340.2504,339.9639,339.9738,1005.0
2024-03-18 11:50:00,344.21,344.34,344.09,344.1,1561.0,339.9639,340.0923,339.8454,339.8553,1561.0
2024-03-18 11:55:00,343.92,344.31,343.92,344.21,2449.0,339.6775,340.0627,339.6775,339.9639,2449.0
2024-03-18 12:00:00,344.05,344.05,343.5,343.5,1200.0,339.8059,339.8059,339.2627,339.2627,1200.0
2024-03-18 12:05:00,343.32,343.62,343.28,343.32,1025.0,339.0849,339.3812,339.0454,339.0849,1025.0
2024-03-18 12:10:00,343.46,343.7,343.35,343.54,1178.0,339.2232,339.4602,339.1145,339.3022,1178.0
2024-03-18 12:15:00,343.38,343.69,343.36,343.47,2029.0,339.1442,339.4504,339.1244,339.2331,2029.0
2024-03-18 12:20:00,343.46,343.54,343.46,343.53,947.0,339.2232,339.3022,339.2232,339.2923,947.0
2024-03-18 12:25:00,343.4,343.4,343.12,343.14,1596.0,339.1639,339.1639,338.8874,338.9071,1596.0
2024-03-18 12:30:00,343.25,343.37,343.16,343.29,2327.0,339.0158,339.1343,338.9269,339.0553,2327.0
2024-03-18 12:35:00,343.37,343.37,342.61,342.62,400.0,339.1343,339.1343,338.3837,338.3936,400.0
2024-03-18 12:40:00,342.6,342.76,342.55,342.76,1010.0,338.3738,338.5318,338.3244,338.5318,1010.0
2024-03-18 12:45:00,342.45,342.46,342.38,342.38,900.0,338.2257,338.2355,338.1565,338.1565,900.0
2024-03-18 12:50:00,342.3,342.69,342.22,342.69,1420.0,338.0775,338.4627,337.9985,338.4627,1420.0
2024-03-18 12:55:00,342.76,342.76,342.57,342.57,204.0,338.5318,338.5318,338.3442,338.3442,204.0
2024-03-18 13:00:00,342.78,343.2,342.69,343.03,2662.0,338.5516,338.9664,338.4627,338.7985,2662.0
2024-03-18 13:05:00,343.03,343.25,343.0,343.08,2672.0,338.7985,339.0158,338.7689,338.8479,2672.0
2024-03-18 13:10:00,343.12,343.12,343.11,343.12,100.0,338.8874,338.8874,338.8775,338.8874,100.0
2024-03-18 13:15:00,343.12,343.12,343.12,343.12,0.0,338.8874,338.8874,338.8874,338.8874,0.0
2024-03-18 13:20:00,342.99,343.18,342.98,343.1,1165.0,338.759,338.9466,338.7491,338.8676,1165.0
2024-03-18 13:25:00,343.07,343.18,343.04,343.1,400.0,338.838,338.9466,338.8084,338.8676,400.0
2024-03-18 13:30:00,343.09,343.16,343.07,343.13,500.0,338.8578,338.9269,338.838,338.8973,500.0
2024-03-18 13:35:00,343.04,343.04,342.8,342.81,1438.0,338.8084,338.8084,338.5713,338.5812,1438.0
2024-03-18 13:40:00,342.82,342.83,342.54,342.54,901.0,338.5911,338.601,338.3145,338.3145,901.0
2024-03-18 13:45:00,342.67,342.67,342.66,342.67,367.0,338.4429,338.4429,338.4331,338.4429,367.0
2024-03-18 13:50:00,342.47,342.51,342.3,342.3,1345.0,338.2454,338.2849,338.0775,338.0775,1345.0
2024-03-18 13:55:00,342.32,342.51,342.32,342.46,924.0,338.0973,338.2849,338.0973,338.2355,924.0
2024-03-18 14:00:00,342.65,343.19,342.64,343.19,2656.0,338.4232,338.9565,338.4133,338.9565,2656.0
2024-03-18 14:05:00,343.1,343.1,342.61,342.61,2958.0,338.8676,338.8676,338.3837,338.3837,2958.0
2024-03-18 14:10:00,342.58,342.75,342.58,342.65,1292.0,338.354,338.522,338.354,338.4232,1292.0
2024-03-18 14:15:00,342.66,342.89,342.66,342.88,900.0,338.4331,338.6602,338.4331,338.6503,900.0
2024-03-18 14:20:00,342.92,342.92,342.67,342.83,691.0,338.6899,338.6899,338.4429,338.601,691.0
2024-03-18 14:25:00,342.9,343.23,342.81,343.05,1451.0,338.6701,338.996,338.5812,338.8182,1451.0
2024-03-18 14:30:00,343.16,343.16,343.07,343.07,397.0,338.9269,338.9269,338.838,338.838,397.0
2024-03-18 14:35:00,343.05,343.16,342.95,343.15,1146.0,338.8182,338.9269,338.7195,338.917,1146.0
2024-03-18 14:40:00,343.18,343.18,342.56,342.57,2629.0,338.9466,338.9466,338.3343,338.3442,2629.0
2024-03-18 14:45:00,342.52,342.52,342.37,342.47,1120.0,338.2948,338.2948,338.1466,338.2454,1120.0
2024-03-18 14:50:00,342.56,342.61,342.5,342.61,820.0,338.3343,338.3837,338.275,338.3837,820.0
2024-03-18 14:55:00,342.66,342.66,342.29,342.54,2837.0,338.4331,338.4331,338.0676,338.3145,2837.0
2024-03-18 15:00:00,342.58,342.85,342.56,342.79,1055.0,338.354,338.6207,338.3343,338.5615,1055.0
2024-03-18 15:05:00,342.69,342.7,342.61,342.68,825.0,338.4627,338.4726,338.3837,338.4528,825.0
2024-03-18 15:10:00,342.55,342.66,342.54,342.66,978.0,338.3244,338.4331,338.3145,338.4331,978.0
2024-03-18 15:15:00,342.72,342.72,342.34,342.35,13810.0,338.4923,338.4923,338.117,338.1269,13810.0
2024-03-18 15:20:00,342.34,342.38,342.09,342.09,2204.0,338.117,338.1565,337.8701,337.8701,2204.0
2024-03-18 15:25:00,341.99,342.1,341.99,342.07,2483.0,337.7713,337.88,337.7713,337.8503,2483.0
2024-03-18 15:30:00,342.15,342.15,341.95,341.97,6046.0,337.9294,337.9294,337.7318,337.7516,6046.0
2024-03-18 15:35:00,341.96,342.03,341.25,341.25,7382.0,337.7417,337.8108,337.0405,337.0405,7382.0
2024-03-18 15:40:00,341.28,341.35,340.89,340.94,9053.0,337.0701,337.1392,336.6849,336.7343,9053.0
2024-03-18 15:45:00,340.85,340.95,340.37,340.65,6342.0,336.6454,336.7442,336.1713,336.4479,6342.0
2024-03-18 15:50:00,340.32,340.47,339.95,339.98,15255.0,336.1219,336.2701,335.7565,335.7861,15255.0
2024-03-18 15:55:00,340.08,340.37,339.82,339.87,56219.0,335.8849,336.1713,335.6281,335.6775,56219.0
2024-03-19 09:30:00,341.52,341.52,341.0,341.0,5747.0,337.3071,337.3071,336.7935,336.7935,5747.0
2024-03-19 09:35:00,341.04,342.43,341.04,342.0,2663.0,336.833,338.2059,336.833,337.7812,2663.0
2024-03-19 09:40:00,342.3,343.17,342.19,342.98,1492.0,338.0775,338.9368,337.9689,338.7491,1492.0
2024-03-19 09:45:00,342.68,343.08,342.52,342.71,2306.0,338.4528,338.8479,338.2948,338.4824,2306.0
2024-03-19 09:50:00,342.55,342.95,342.54,342.81,720.0,338.3244,338.7195,338.3145,338.5812,720.0
2024-03-19 09:55:00,342.72,342.94,342.72,342.78,1768.0,338.4923,338.7096,338.4923,338.5516,1768.0
2024-03-19 10:00:00,343.0,343.09,342.68,342.96,2500.0,338.7689,338.8578,338.4528,338.7294,2500.0
2024-03-19 10:05:00,342.93,342.93,342.92,342.93,177.0,338.6997,338.6997,338.6899,338.6997,177.0
2024-03-19 10:10:00,343.13,343.38,343.13,343.22,600.0,338.8973,339.1442,338.8973,338.9862,600.0
2024-03-19 10:15:00,343.13,343.14,342.94,342.94,401.0,338.8973,338.9071,338.7096,338.7096,401.0
2024-03-19 10:20:00,343.02,343.28,343.02,343.26,424.0,338.7886,339.0454,338.7886,339.0257,424.0
2024-03-19 10:25:00,343.31,343.61,342.84,342.84,3348.0,339.075,339.3713,338.6108,338.6108,3348.0
2024-03-19 10:30:00,342.84,342.84,342.84,342.84,0.0,338.6108,338.6108,338.6108,338.6108,0.0
2024-03-19 10:35:00,342.73,342.73,342.73,342.73,100.0,338.5022,338.5022,338.5022,338.5022,100.0
2024-03-19 10:40:00,342.99,343.45,342.99,343.45,1169.0,338.759,339.2133,338.759,339.2133,1169.0
2024-03-19 10:45:00,343.5,343.62,343.47,343.58,2212.0,339.2627,339.3812,339.2331,339.3417,2212.0
2024-03-19 10:50:00,343.61,344.21,343.48,344.03,3200.0,339.3713,339.9639,339.2429,339.7862,3200.0
2024-03-19 10:55:00,344.12,344.2,343.84,344.02,1521.0,339.8751,339.9541,339.5985,339.7763,1521.0
2024-03-19 11:00:00,343.83,344.1,343.83,344.1,600.0,339.5886,339.8553,339.5886,339.8553,600.0
2024-03-19 11:05:00,344.13,344.34,344.05,344.34,1616.0,339.8849,340.0923,339.8059,340.0923,1616.0
2024-03-19 11:10:00,344.44,344.5,344.37,344.5,28701.0,340.1911,340.2504,340.122,340.2504,28701.0
2024-03-19 11:15:00,344.55,344.7,344.55,344.61,1250.0,340.2997,340.4479,340.2997,340.359,1250.0
2024-03-19 11:20:00,344.54,344.61,344.35,344.41,1790.0,340.2899,340.359,340.1022,340.1615,1790.0
2024-03-19 11:25:00,344.41,344.78,344.4,344.78,600.0,340.1615,340.5269,340.1516,340.5269,600.0
2024-03-19 11:30:00,344.72,345.02,344.72,345.02,1109.0,340.4676,340.7639,340.4676,340.7639,1109.0
2024-03-19 11:35:00,344.98,345.06,344.98,345.06,220.0,340.7244,340.8035,340.7244,340.8035,220.0
2024-03-19 11:40:00,344.89,345.01,344.89,345.01,200.0,340.6356,340.7541,340.6356,340.7541,200.0
2024-03-19 11:45:00,344.9,344.95,344.62,344.81,4231.0,340.6454,340.6948,340.3689,340.5565,4231.0
2024-03-19 11:50:00,344.88,344.89,344.83,344.84,622.0,340.6257,340.6356,340.5763,340.5862,622.0
2024-03-19 11:55:00,344.82,344.9,344.71,344.9,957.0,340.5664,340.6454,340.4578,340.6454,957.0
2024-03-19 12:00:00,344.85,345.09,344.43,344.59,4708.0,340.596,340.8331,340.1812,340.3393,4708.0
2024-03-19 12:05:00,344.6,344.6,344.46,344.47,217.0,340.3491,340.3491,340.2109,340.2207,217.0
2024-03-19 12:10:00,344.58,344.58,344.58,344.58,542.0,340.3294,340.3294,340.3294,340.3294,542.0
2024-03-19 12:15:00,344.54,344.68,344.54,344.68,626.0,340.2899,340.4281,340.2899,340.4281,626.0
2024-03-19 12:20:00,344.7,345.06,344.7,345.01,1903.0,340.4479,340.8035,340.4479,340.7541,1903.0
2024-03-19 12:25:00,345.19,345.22,345.15,345.16,875.0,340.9319,340.9615,340.8923,340.9022,875.0
2024-03-19 12:30:00,345.19,345.55,345.19,345.45,2132.0,340.9319,341.2874,340.9319,341.1886,2132.0
2024-03-19 12:35:00,345.35,345.57,345.35,345.55,583.0,341.0899,341.3072,341.0899,341.2874,583.0
2024-03-19 12:40:00,345.55,345.67,345.43,345.58,1585.0,341.2874,341.4059,341.1689,341.317,1585.0
2024-03-19 12:45:00,345.7,345.82,345.06,345.09,6288.0,341.4356,341.5541,340.8035,340.8331,6288.0
2024-03-19 12:50:00,345.15,345.23,345.1,345.21,918.0,340.8923,340.9714,340.843,340.9516,918.0
2024-03-19 12:55:00,345.21,345.38,345.11,345.24,2381.0,340.9516,341.1195,340.8528,340.9812,2381.0
2024-03-19 13:00:00,345.21,345.34,345.06,345.06,3390.0,340.9516,341.08,340.8035,340.8035,3390.0
2024-03-19 13:05:00,345.06,345.09,344.89,344.9,1958.0,340.8035,340.8331,340.6356,340.6454,1958.0
2024-03-19 13:10:00,344.89,344.96,344.59,344.67,1405.0,340.6356,340.7047,340.3393,340.4183,1405.0
2024-03-19 13:15:00,344.63,344.89,344.62,344.89,983.0,340.3788,340.6356,340.3689,340.6356,983.0
2024-03-19 13:20:00,344.91,344.92,344.76,344.92,845.0,340.6553,340.6652,340.5072,340.6652,845.0
2024-03-19 13:25:00,345.06,345.69,345.06,345.55,2720.0,340.8035,341.4257,340.8035,341.2874,2720.0
2024-03-19 13:30:00,345.4,345.44,345.23,345.28,2741.0,341.1393,341.1788,340.9714,341.0207,2741.0
2024-03-19 13:35:00,345.15,345.26,345.15,345.25,300.0,340.8923,341.001,340.8923,340.9911,300.0
2024-03-19 13:40:00,345.14,345.35,345.14,345.35,615.0,340.8825,341.0899,340.8825,341.0899,615.0
2024-03-19 13:45:00,345.31,345.4,345.21,345.28,4127.0,341.0504,341.1393,340.9516,341.0207,4127.0
2024-03-19 13:50:00,345.2,345.24,345.02,345.12,4068.0,340.9417,340.9812,340.7639,340.8627,4068.0
2024-03-19 13:55:00,345.11,345.11,344.98,345.04,891.0,340.8528,340.8528,340.7244,340.7837,891.0
2024-03-19 14:00:00,345.1,345.1,344.8,344.8,1592.0,340.843,340.843,340.5467,340.5467,1592.0
2024-03-19 14:05:00,344.98,345.03,344.96,344.96,1640.0,340.7244,340.7738,340.7047,340.7047,1640.0
2024-03-19 14:10:00,344.82,344.97,344.79,344.92,2056.0,340.5664,340.7146,340.5368,340.6652,2056.0
2024-03-19 14:15:00,344.87,345.23,344.86,345.04,976.0,340.6158,340.9714,340.6059,340.7837,976.0
2024-03-19 14:20:00,345.19,345.26,345.11,345.26,1158.0,340.9319,341.001,340.8528,341.001,1158.0
2024-03-19 14:25:00,345.11,345.24,345.04,345.04,1700.0,340.8528,340.9812,340.7837,340.7837,1700.0
2024-03-19 14:30:00,345.07,345.38,345.07,345.25,2108.0,340.8133,341.1195,340.8133,340.9911,2108.0
2024-03-19 14:35:00,345.28,345.28,345.22,345.27,590.0,341.0207,341.0207,340.9615,341.0109,590.0
2024-03-19 14:40:00,345.31,345.4,345.29,345.3,1609.0,341.0504,341.1393,341.0306,341.0405,1609.0
2024-03-19 14:45:00,345.4,345.44,345.4,345.42,753.0,341.1393,341.1788,341.1393,341.159,753.0
2024-03-19 14:50:00,345.42,345.56,345.41,345.46,2348.0,341.159,341.2973,341.1491,341.1985,2348.0
2024-03-19 14:55:00,345.46,345.46,345.24,345.24,1867.0,341.1985,341.1985,340.9812,340.9812,1867.0
2024-03-19 15:00:00,345.28,345.29,345.21,345.22,2918.0,341.0207,341.0306,340.9516,340.9615,2918.0
2024-03-19 15:05:00,345.16,345.23,345.03,345.08,10100.0,340.9022,340.9714,340.7738,340.8232,10100.0
2024-03-19 15:10:00,345.29,345.37,345.24,345.28,2522.0,341.0306,341.1096,340.9812,341.0207,2522.0
2024-03-19 15:15:00,345.35,345.35,345.16,345.35,2702.0,341.0899,341.0899,340.9022,341.0899,2702.0
2024-03-19 15:20:00,345.42,345.5,345.36,345.39,1355.0,341.159,341.238,341.0998,341.1294,1355.0
2024-03-19 15:25:00,345.39,345.57,345.39,345.53,1715.0,341.1294,341.3072,341.1294,341.2677,1715.0
2024-03-19 15:30:00,345.53,346.18,345.45,346.12,5235.0,341.2677,341.9096,341.1886,341.8504,5235.0
2024-03-19 15:35:00,346.13,346.31,346.13,346.26,2465.0,341.8603,342.038,341.8603,341.9887,2465.0
2024-03-19 15:40:00,346.31,346.69,346.26,346.28,6995.0,342.038,342.4133,341.9887,342.0084,6995.0
2024-03-19 15:45:00,346.27,346.37,345.84,345.84,13001.0,341.9985,342.0973,341.5738,341.5738,13001.0
2024-03-19 15:50:00,346.08,346.85,345.99,346.7,17131.0,341.8109,342.5714,341.722,342.4232,17131.0
2024-03-19 15:55:00,346.75,347.13,345.72,345.98,56037.0,342.4726,342.8479,341.4553,341.7121,56037.0
2024-03-20 09:30:00,346.5,346.5,346.16,346.17,5206.0,342.2257,342.2257,341.8899,341.8998,5206.0
2024-03-20 09:35:00,345.02,345.55,345.02,345.55,200.0,340.7639,341.2874,340.7639,341.2874,200.0
2024-03-20 09:40:00,346.47,346.53,345.9,346.53,11735.0,342.1961,342.2553,341.6331,342.2553,11735.0
2024-03-20 09:45:00,346.44,346.95,345.9,346.52,400.0,342.1664,342.6701,341.6331,342.2454,400.0
2024-03-20 09:50:00,346.95,346.95,346.21,346.53,500.0,342.6701,342.6701,341.9393,342.2553,500.0
2024-03-20 09:55:00,346.54,346.64,346.01,346.06,1273.0,342.2652,342.364,341.7417,341.7911,1273.0
2024-03-20 10:00:00,346.01,346.24,346.01,346.24,448.0,341.7417,341.9689,341.7417,341.9689,448.0
2024-03-20 10:05:00,345.96,346.59,345.95,346.18,11836.0,341.6924,342.3146,341.6825,341.9096,11836.0
2024-03-20 10:10:00,346.18,346.53,346.18,346.25,1901.0,341.9096,342.2553,341.9096,341.9788,1901.0
2024-03-20 10:15:00,346.34,346.34,346.2,346.2,400.0,342.0677,342.0677,341.9294,341.9294,400.0
2024-03-20 10:20:00,346.09,346.38,346.09,346.38,400.0,341.8207,342.1072,341.8207,342.1072,400.0
2024-03-20 10:25:00,346.18,346.53,346.18,346.35,1946.0,341.9096,342.2553,341.9096,342.0775,1946.0
2024-03-20 10:30:00,346.27,346.3,345.85,346.06,1203.0,341.9985,342.0282,341.5837,341.7911,1203.0
2024-03-20 10:35:00,345.99,345.99,345.99,345.99,100.0,341.722,341.722,341.722,341.722,100.0
2024-03-20 10:40:00,345.99,346.28,345.76,346.2,970.0,341.722,342.0084,341.4948,341.9294,970.0
2024-03-20 10:45:00,346.17,346.17,345.61,345.75,1010.0,341.8998,341.8998,341.3467,341.4849,1010.0
2024-03-20 10:50:00,345.79,345.99,345.79,345.99,300.0,341.5245,341.722,341.5245,341.722,300.0
2024-03-20 10:55:00,345.79,346.22,345.78,346.04,710.0,341.5245,341.9491,341.5146,341.7714,710.0
2024-03-20 11:00:00,345.9,345.98,345.67,345.98,1201.0,341.6331,341.7121,341.4059,341.7121,1201.0
2024-03-20 11:05:00,345.73,345.87,345.64,345.87,459.0,341.4652,341.6035,341.3763,341.6035,459.0
2024-03-20 11:10:00,345.87,345.87,345.87,345.87,0.0,341.6035,341.6035,341.6035,341.6035,0.0
2024-03-20 11:15:00,345.89,345.89,345.89,345.89,125.0,341.6232,341.6232,341.6232,341.6232,125.0
2024-03-20 11:20:00,345.85,346.12,345.79,345.94,2007.0,341.5837,341.8504,341.5245,341.6726,2007.0
2024-03-20 11:25:00,346.13,346.5,346.13,346.34,600.0,341.8603,342.2257,341.8603,342.0677,600.0
2024-03-20 11:30:00,346.34,346.34,346.15,346.16,6200.0,342.0677,342.0677,341.88,341.8899,6200.0
2024-03-20 11:35:00,346.14,346.15,346.14,346.14,100.0,341.8701,341.88,341.8701,341.8701,100.0
2024-03-20 11:40:00,346.14,346.14,346.14,346.14,0.0,341.8701,341.8701,341.8701,341.8701,0.0
2024-03-20 11:45:00,346.18,346.18,346.09,346.09,500.0,341.9096,341.9096,341.8207,341.8207,500.0
2024-03-20 11:50:00,346.27,346.37,346.13,346.22,1552.0,341.9985,342.0973,341.8603,341.9491,1552.0
2024-03-20 11:55:00,346.4,346.4,346.22,346.22,200.0,342.1269,342.1269,341.9491,341.9491,200.0
2024-03-20 12:00:00,346.2,346.32,346.13,346.22,955.0,341.9294,342.0479,341.8603,341.9491,955.0
2024-03-20 12:05:00,346.34,346.34,346.27,346.27,300.0,342.0677,342.0677,341.9985,341.9985,300.0
2024-03-20 12:10:00,346.22,346.22,346.21,346.21,300.0,341.9491,341.9491,341.9393,341.9393,300.0
2024-03-20 12:15:00,346.36,346.36,346.07,346.18,997.0,342.0874,342.0874,341.801,341.9096,997.0
2024-03-20 12:20:00,346.29,346.72,346.29,346.49,900.0,342.0183,342.443,342.0183,342.2158,900.0
2024-03-20 12:25:00,346.49,346.81,346.48,346.67,2400.0,342.2158,342.5319,342.2059,342.3936,2400.0
2024-03-20 12:30:00,346.67,346.84,346.46,346.46,1000.0,342.3936,342.5615,342.1862,342.1862,1000.0
2024-03-20 12:35:00,346.61,346.7,346.48,346.7,2213.0,342.3343,342.4232,342.2059,342.4232,2213.0
2024-03-20 12:40:00,346.55,346.69,346.55,346.59,1100.0,342.2751,342.4133,342.2751,342.3146,1100.0
2024-03-20 12:45:00,346.48,346.66,346.42,346.51,1146.0,342.2059,342.3837,342.1467,342.2356,1146.0
2024-03-20 12:50:00,346.55,346.55,346.39,346.39,220.0,342.2751,342.2751,342.117,342.117,220.0
2024-03-20 12:55:00,346.29,346.57,346.29,346.57,1096.0,342.0183,342.2948,342.0183,342.2948,1096.0
2024-03-20 13:00:00,346.43,346.76,346.42,346.42,2028.0,342.1566,342.4825,342.1467,342.1467,2028.0
2024-03-20 13:05:00,346.5,346.63,346.48,346.63,400.0,342.2257,342.3541,342.2059,342.3541,400.0
2024-03-20 13:10:00,346.32,346.34,346.1,346.15,1035.0,342.0479,342.0677,341.8306,341.88,1035.0
2024-03-20 13:15:00,346.21,346.21,346.2,346.21,100.0,341.9393,341.9393,341.9294,341.9393,100.0
2024-03-20 13:20:00,346.21,346.31,346.2,346.31,231.0,341.9393,342.038,341.9294,342.038,231.0
2024-03-20 13:25:00,346.37,346.43,346.23,346.43,311.0,342.0973,342.1566,341.959,342.1566,311.0
2024-03-20 13:30:00,346.35,346.56,346.35,346.49,1136.0,342.0775,342.285,342.0775,342.2158,1136.0
2024-03-20 13:35:00,346.5,346.51,346.42,346.42,1157.0,342.2257,342.2356,342.1467,342.1467,1157.0
2024-03-20 13:40:00,346.26,346.26,346.25,346.25,200.0,341.9887,341.9887,341.9788,341.9788,200.0
2024-03-20 13:45:00,346.37,346.67,346.37,346.55,694.0,342.0973,342.3936,342.0973,342.2751,694.0
2024-03-20 13:50:00,346.55,346.89,346.55,346.67,1776.0,342.2751,342.6109,342.2751,342.3936,1776.0
2024-03-20 13:55:00,346.86,346.86,346.36,346.36,1100.0,342.5813,342.5813,342.0874,342.0874,1100.0
2024-03-20 14:00:00,346.85,347.21,346.55,346.8,2368.0,342.5714,342.9269,342.2751,342.522,2368.0
2024-03-20 14:05:00,346.7,347.12,346.12,346.13,1600.0,342.4232,342.838,341.8504,341.8603,1600.0
2024-03-20 14:10:00,346.07,346.59,346.07,346.18,2885.0,341.801,342.3146,341.801,341.9096,2885.0
2024-03-20 14:15:00,346.13,346.4,346.13,346.18,776.0,341.8603,342.1269,341.8603,341.9096,776.0
2024-03-20 14:20:00,346.35,346.35,346.17,346.17,850.0,342.0775,342.0775,341.8998,341.8998,850.0
2024-03-20 14:25:00,346.25,346.64,346.24,346.64,952.0,341.9788,342.364,341.9689,342.364,952.0
2024-03-20 14:30:00,346.56,346.56,345.85,346.02,1756.0,342.285,342.285,341.5837,341.7516,1756.0
2024-03-20 14:35:00,346.06,346.29,345.85,346.29,1224.0,341.7911,342.0183,341.5837,342.0183,1224.0
2024-03-20 14:40:00,346.21,346.71,346.21,346.34,802.0,341.9393,342.4331,341.9393,342.0677,802.0
2024-03-20 14:45:00,346.8,346.87,346.57,346.87,600.0,342.522,342.5911,342.2948,342.5911,600.0
2024-03-20 14:50:00,346.67,346.67,346.32,346.32,658.0,342.3936,342.3936,342.0479,342.0479,658.0
2024-03-20 14:55:00,346.3,346.3,346.12,346.12,624.0,342.0282,342.0282,341.8504,341.8504,624.0
2024-03-20 15:00:00,346.06,346.43,346.05,346.37,950.0,341.7911,342.1566,341.7812,342.0973,950.0
2024-03-20 15:05:00,346.41,346.56,346.23,346.23,1490.0,342.1368,342.285,341.959,341.959,1490.0
2024-03-20 15:10:00,346.22,346.22,345.86,345.86,678.0,341.9491,341.9491,341.5936,341.5936,678.0
2024-03-20 15:15:00,345.68,346.05,345.67,346.05,1128.0,341.4158,341.7812,341.4059,341.7812,1128.0
2024-03-20 15:20:00,345.93,345.98,345.69,345.87,2408.0,341.6627,341.7121,341.4257,341.6035,2408.0
2024-03-20 15:25:00,345.87,345.87,345.75,345.78,600.0,341.6035,341.6035,341.4849,341.5146,600.0
2024-03-20 15:30:00,345.65,345.8,345.63,345.65,1700.0,341.3862,341.5343,341.3664,341.3862,1700.0
2024-03-20 15:35:00,345.6,345.6,345.21,345.34,2457.0,341.3368,341.3368,340.9516,341.08,2457.0
2024-03-20 15:40:00,345.25,345.26,344.58,344.78,4157.0,340.9911,341.001,340.3294,340.5269,4157.0
2024-03-20 15:45:00,344.78,344.91,344.43,344.52,6221.0,340.5269,340.6553,340.1812,340.2701,6221.0
2024-03-20 15:50:00,344.54,345.68,344.45,345.62,7077.0,340.2899,341.4158,340.201,341.3565,7077.0
2024-03-20 15:55:00,345.68,346.1,345.29,346.03,19798.0,341.4158,341.8306,341.0306,341.7615,19798.0
2024-03-21 09:30:00,346.54,346.93,346.54,346.93,4127.0,342.2652,342.6504,342.2652,342.6504,4127.0
2024-03-21 09:35:00,346.69,346.69,346.69,346.69,100.0,342.4133,342.4133,342.4133,342.4133,100.0
2024-03-21 09:40:00,345.68,345.71,345.25,345.71,887.0,341.4158,341.4454,340.9911,341.4454,887.0
2024-03-21 09:45:00,346.54,346.54,345.66,345.66,867.0,342.2652,342.2652,341.3961,341.3961,867.0
2024-03-21 09:50:00,346.01,346.26,345.81,346.13,564.0,341.7417,341.9887,341.5442,341.8603,564.0
2024-03-21 09:55:00,346.18,346.81,346.18,346.81,800.0,341.9096,342.5319,341.9096,342.5319,800.0
2024-03-21 10:00:00,346.99,347.12,346.91,347.12,1708.0,342.7096,342.838,342.6306,342.838,1708.0
2024-03-21 10:05:00,347.0,347.02,346.71,347.02,2920.0,342.7195,342.7393,342.4331,342.7393,2920.0
2024-03-21 10:10:00,347.25,347.35,347.25,347.29,719.0,342.9664,343.0652,342.9664,343.0059,719.0
2024-03-21 10:15:00,347.43,347.5,347.05,347.5,3471.0,343.1442,343.2134,342.7689,343.2134,3471.0
2024-03-21 10:20:00,347.63,347.63,347.57,347.57,400.0,343.3418,343.3418,343.2825,343.2825,400.0
2024-03-21 10:25:00,347.81,347.83,347.3,347.3,1984.0,343.5195,343.5393,343.0158,343.0158,1984.0
2024-03-21 10:30:00,347.61,347.61,347.13,347.28,2043.0,343.322,343.322,342.8479,342.9961,2043.0
2024-03-21 10:35:00,347.28,347.39,346.92,347.12,2086.0,342.9961,343.1047,342.6405,342.838,2086.0
2024-03-21 10:40:00,347.2,348.0,347.2,348.0,800.0,342.9171,343.7072,342.9171,343.7072,800.0
2024-03-21 10:45:00,347.94,348.1,347.94,347.94,1335.0,343.6479,343.806,343.6479,343.6479,1335.0
2024-03-21 10:50:00,348.06,348.08,347.86,348.06,1329.0,343.7664,343.7862,343.5689,343.7664,1329.0
2024-03-21 10:55:00,348.09,348.09,348.03,348.03,200.0,343.7961,343.7961,343.7368,343.7368,200.0
2024-03-21 11:00:00,347.81,347.99,347.67,347.72,2535.0,343.5195,343.6973,343.3813,343.4306,2535.0
2024-03-21 11:05:00,347.96,347.96,347.53,347.74,3379.0,343.6677,343.6677,343.243,343.4504,3379.0
2024-03-21 11:10:00,347.83,348.36,347.83,348.05,2673.0,343.5393,344.0627,343.5393,343.7566,2673.0
2024-03-21 11:15:00,348.04,348.21,348.01,348.15,1000.0,343.7467,343.9146,343.7171,343.8553,1000.0
2024-03-21 11:20:00,348.19,348.34,348.19,348.21,900.0,343.8948,344.043,343.8948,343.9146,900.0
2024-03-21 11:25:00,348.27,348.27,348.05,348.22,1961.0,343.9739,343.9739,343.7566,343.9245,1961.0
2024-03-21 11:30:00,348.27,348.57,348.24,348.51,1263.0,343.9739,344.2702,343.9442,344.2109,1263.0
2024-03-21 11:35:00,348.69,348.99,348.6,348.6,1300.0,344.3887,344.685,344.2998,344.2998,1300.0
2024-03-21 11:40:00,348.52,348.58,348.47,348.58,590.0,344.2208,344.28,344.1714,344.28,590.0
2024-03-21 11:45:00,348.53,348.55,348.43,348.44,991.0,344.2307,344.2504,344.1319,344.1418,991.0
2024-03-21 11:50:00,348.33,348.68,348.33,348.68,802.0,344.0331,344.3788,344.0331,344.3788,802.0
2024-03-21 11:55:00,348.64,348.68,348.64,348.68,281.0,344.3393,344.3788,344.3393,344.3788,281.0
2024-03-21 12:00:00,348.68,348.79,348.44,348.51,1064.0,344.3788,344.4874,344.1418,344.2109,1064.0
2024-03-21 12:05:00,348.67,348.67,348.67,348.67,100.0,344.3689,344.3689,344.3689,344.3689,100.0
2024-03-21 12:10:00,348.65,348.65,348.65,348.65,132.0,344.3492,344.3492,344.3492,344.3492,132.0
2024-03-21 12:15:00,348.52,348.57,348.47,348.47,750.0,344.2208,344.2702,344.1714,344.1714,750.0
2024-03-21 12:20:00,348.52,348.53,348.33,348.34,636.0,344.2208,344.2307,344.0331,344.043,636.0
2024-03-21 12:25:00,348.34,348.53,348.34,348.53,809.0,344.043,344.2307,344.043,344.2307,809.0
2024-03-21 12:30:00,348.24,348.49,348.24,348.34,1100.0,343.9442,344.1911,343.9442,344.043,1100.0
2024-03-21 12:35:00,348.61,348.62,348.53,348.62,300.0,344.3097,344.3195,344.2307,344.3195,300.0
2024-03-21 12:40:00,348.36,348.42,348.31,348.42,842.0,344.0627,344.122,344.0134,344.122,842.0
2024-03-21 12:45:00,348.49,348.5,348.49,348.49,315.0,344.1911,344.201,344.1911,344.1911,315.0
2024-03-21 12:50:00,348.39,348.54,348.34,348.54,1000.0,344.0924,344.2405,344.043,344.2405,1000.0
2024-03-21 12:55:00,348.53,348.55,348.53,348.55,200.0,344.2307,344.2504,344.2307,344.2504,200.0
2024-03-21 13:00:00,348.44,348.61,348.33,348.61,1842.0,344.1418,344.3097,344.0331,344.3097,1842.0
2024-03-21 13:05:00,348.54,348.61,348.53,348.61,200.0,344.2405,344.3097,344.2307,344.3097,200.0
2024-03-21 13:10:00,348.56,348.65,348.55,348.6,1300.0,344.2603,344.3492,344.2504,344.2998,1300.0
2024-03-21 13:15:00,348.56,348.89,348.46,348.74,3618.0,344.2603,344.5862,344.1615,344.4381,3618.0
2024-03-21 13:20:00,348.59,348.59,348.59,348.59,1000.0,344.2899,344.2899,344.2899,344.2899,1000.0
2024-03-21 13:25:00,348.59,348.59,348.59,348.59,0.0,344.2899,344.2899,344.2899,344.2899,0.0
2024-03-21 13:30:00,348.29,348.32,348.29,348.32,1138.0,343.9936,344.0232,343.9936,344.0232,1138.0
2024-03-21 13:35:00,348.32,348.32,348.32,348.32,0.0,344.0232,344.0232,344.0232,344.0232,0.0
2024-03-21 13:40:00,348.57,349.1,348.57,349.1,1894.0,344.2702,344.7936,344.2702,344.7936,1894.0
2024-03-21 13:45:00,349.05,349.05,348.87,348.87,800.0,344.7442,344.7442,344.5665,344.5665,800.0
2024-03-21 13:50:00,348.83,348.84,348.73,348.82,2116.0,344.5269,344.5368,344.4282,344.5171,2116.0
2024-03-21 13:55:00,349.04,349.04,349.04,349.04,200.0,344.7344,344.7344,344.7344,344.7344,200.0
2024-03-21 14:00:00,349.13,349.22,349.13,349.22,300.0,344.8232,344.9121,344.8232,344.9121,300.0
2024-03-21 14:05:00,349.14,349.37,349.14,349.28,534.0,344.8331,345.0603,344.8331,344.9714,534.0
2024-03-21 14:10:00,349.42,349.61,349.42,349.61,400.0,345.1097,345.2973,345.1097,345.2973,400.0
2024-03-21 14:15:00,349.44,349.45,349.1,349.1,605.0,345.1294,345.1393,344.7936,344.7936,605.0
2024-03-21 14:20:00,349.38,349.44,349.31,349.44,400.0,345.0702,345.1294,345.001,345.1294,400.0
2024-03-21 14:25:00,349.59,349.63,349.48,349.48,576.0,345.2776,345.3171,345.1689,345.1689,576.0
2024-03-21 14:30:00,349.41,349.41,349.12,349.12,500.0,345.0998,345.0998,344.8134,344.8134,500.0
2024-03-21 14:35:00,348.89,349.03,348.84,349.03,812.0,344.5862,344.7245,344.5368,344.7245,812.0
2024-03-21 14:40:00,349.07,349.08,348.77,349.06,1103.0,344.764,344.7739,344.4677,344.7541,1103.0
2024-03-21 14:45:00,349.08,349.08,349.04,349.04,315.0,344.7739,344.7739,344.7344,344.7344,315.0
2024-03-21 14:50:00,348.98,349.2,348.9,348.9,5675.0,344.6751,344.8924,344.5961,344.5961,5675.0
2024-03-21 14:55:00,348.9,348.9,348.9,348.9,0.0,344.5961,344.5961,344.5961,344.5961,0.0
2024-03-21 15:00:00,348.9,348.97,348.78,348.78,1006.0,344.5961,344.6652,344.4776,344.4776,1006.0
2024-03-21 15:05:00,348.73,349.01,348.73,348.83,4252.0,344.4282,344.7047,344.4282,344.5269,4252.0
2024-03-21 15:10:00,348.9,348.9,348.83,348.83,200.0,344.5961,344.5961,344.5269,344.5269,200.0
2024-03-21 15:15:00,348.78,348.95,348.75,348.89,5549.0,344.4776,344.6455,344.4479,344.5862,5549.0
2024-03-21 15:20:00,348.73,348.79,348.67,348.79,2100.0,344.4282,344.4874,344.3689,344.4874,2100.0
2024-03-21 15:25:00,348.93,349.35,348.93,349.35,500.0,344.6257,345.0405,344.6257,345.0405,500.0
2024-03-21 15:30:00,349.47,349.6,349.27,349.28,1227.0,345.1591,345.2875,344.9615,344.9714,1227.0
2024-03-21 15:35:00,349.2,349.35,349.18,349.24,1750.0,344.8924,345.0405,344.8726,344.9319,1750.0
2024-03-21 15:40:00,349.3,349.59,349.19,349.59,2266.0,344.9912,345.2776,344.8825,345.2776,2266.0
2024-03-21 15:45:00,349.58,349.74,349.42,349.49,1077.0,345.2677,345.4257,345.1097,345.1788,1077.0
2024-03-21 15:50:00,349.4,349.46,349.28,349.41,2004.0,345.0899,345.1492,344.9714,345.0998,2004.0
2024-03-21 15:55:00,349.43,349.52,349.02,349.02,8287.0,345.1195,345.2084,344.7146,344.7146,8287.0
2024-03-22 09:30:00,350.0,350.0,348.86,348.86,6177.0,345.6825,345.6825,344.5566,344.5566,6177.0
2024-03-22 09:35:00,349.32,349.32,349.22,349.22,362.0,345.0109,345.0109,344.9121,344.9121,362.0
2024-03-22 09:40:00,349.52,349.87,349.52,349.87,736.0,345.2084,345.5541,345.2084,345.5541,736.0
2024-03-22 09:45:00,349.53,349.74,349.53,349.74,582.0,345.2183,345.4257,345.2183,345.4257,582.0
2024-03-22 09:50:00,349.83,350.47,349.83,350.47,2665.0,345.5146,346.1467,345.5146,346.1467,2665.0
2024-03-22 09:55:00,349.6,349.78,349.6,349.78,697.0,345.2875,345.4652,345.2875,345.4652,697.0
2024-03-22 10:00:00,349.69,349.7,349.5,349.5,300.0,345.3763,345.3862,345.1887,345.1887,300.0
2024-03-22 10:05:00,349.65,350.05,349.65,349.74,537.0,345.3368,345.7319,345.3368,345.4257,537.0
2024-03-22 10:10:00,350.1,350.1,349.39,349.89,1420.0,345.7813,345.7813,345.08,345.5739,1420.0
2024-03-22 10:15:00,349.95,349.95,349.95,349.95,100.0,345.6331,345.6331,345.6331,345.6331,100.0
2024-03-22 10:20:00,349.63,349.64,349.63,349.63,100.0,345.3171,345.327,345.3171,345.3171,100.0
2024-03-22 10:25:00,349.73,350.32,349.64,350.32,1376.0,345.4158,345.9986,345.327,345.9986,1376.0
2024-03-22 10:30:00,350.4,350.6,350.0,350.6,2180.0,346.0776,346.2751,345.6825,346.2751,2180.0
2024-03-22 10:35:00,350.73,350.73,350.27,350.4,1850.0,346.4035,346.4035,345.9492,346.0776,1850.0
2024-03-22 10:40:00,350.24,350.37,350.02,350.02,900.0,345.9196,346.048,345.7023,345.7023,900.0
2024-03-22 10:45:00,350.15,350.15,349.9,350.03,704.0,345.8307,345.8307,345.5838,345.7121,704.0
2024-03-22 10:50:00,350.19,350.19,350.19,350.19,100.0,345.8702,345.8702,345.8702,345.8702,100.0
2024-03-22 10:55:00,349.97,350.0,349.63,349.65,1396.0,345.6529,345.6825,345.3171,345.3368,1396.0
2024-03-22 11:00:00,349.46,350.03,349.38,350.03,1578.0,345.1492,345.7121,345.0702,345.7121,1578.0
2024-03-22 11:05:00,350.01,350.01,350.0,350.0,300.0,345.6924,345.6924,345.6825,345.6825,300.0
2024-03-22 11:10:00,349.92,350.14,349.91,349.99,419.0,345.6035,345.8208,345.5936,345.6726,419.0
2024-03-22 11:15:00,350.0,350.0,349.84,349.87,600.0,345.6825,345.6825,345.5245,345.5541,600.0
2024-03-22 11:20:00,349.94,350.25,349.91,350.19,880.0,345.6233,345.9294,345.5936,345.8702,880.0
2024-03-22 11:25:00,350.28,350.28,349.89,349.93,960.0,345.9591,345.9591,345.5739,345.6134,960.0
2024-03-22 11:30:00,349.9,349.9,349.89,349.9,130.0,345.5838,345.5838,345.5739,345.5838,130.0
2024-03-22 11:35:00,350.09,350.11,349.82,349.82,702.0,345.7714,345.7912,345.5047,345.5047,702.0
2024-03-22 11:40:00,349.98,349.98,349.98,349.98,100.0,345.6628,345.6628,345.6628,345.6628,100.0
2024-03-22 11:45:00,350.25,350.28,350.07,350.07,300.0,345.9294,345.9591,345.7517,345.7517,300.0
2024-03-22 11:50:00,349.98,349.98,349.97,349.97,300.0,345.6628,345.6628,345.6529,345.6529,300.0
2024-03-22 11:55:00,350.0,350.14,350.0,350.07,500.0,345.6825,345.8208,345.6825,345.7517,500.0
2024-03-22 12:00:00,350.14,350.16,349.88,350.16,1300.0,345.8208,345.8405,345.564,345.8405,1300.0
2024-03-22 12:05:00,350.24,350.24,350.0,350.19,554.0,345.9196,345.9196,345.6825,345.8702,554.0
2024-03-22 12:10:00,350.03,350.03,350.02,350.02,243.0,345.7121,345.7121,345.7023,345.7023,243.0
2024-03-22 12:15:00,350.05,350.17,350.05,350.17,200.0,345.7319,345.8504,345.7319,345.8504,200.0
2024-03-22 12:20:00,350.11,350.23,350.11,350.12,952.0,345.7912,345.9097,345.7912,345.801,952.0
2024-03-22 12:25:00,350.19,350.43,350.11,350.33,3439.0,345.8702,346.1072,345.7912,346.0084,3439.0
2024-03-22 12:30:00,350.56,350.56,350.56,350.56,100.0,346.2356,346.2356,346.2356,346.2356,100.0
2024-03-22 12:35:00,350.57,350.64,350.52,350.64,489.0,346.2455,346.3146,346.1961,346.3146,489.0
2024-03-22 12:40:00,350.42,350.6,350.36,350.6,804.0,346.0973,346.2751,346.0381,346.2751,804.0
2024-03-22 12:45:00,350.57,350.58,350.36,350.37,1027.0,346.2455,346.2554,346.0381,346.048,1027.0
2024-03-22 12:50:00,350.67,350.71,350.58,350.67,1038.0,346.3443,346.3838,346.2554,346.3443,1038.0
2024-03-22 12:55:00,350.7,350.85,350.7,350.85,300.0,346.3739,346.522,346.3739,346.522,300.0
2024-03-22 13:00:00,350.74,350.85,350.54,350.6,1615.0,346.4134,346.522,346.2159,346.2751,1615.0
2024-03-22 13:05:00,350.68,350.74,350.67,350.68,500.0,346.3541,346.4134,346.3443,346.3541,500.0
2024-03-22 13:10:00,350.62,351.05,350.62,351.05,830.0,346.2949,346.7196,346.2949,346.7196,830.0
2024-03-22 13:15:00,351.13,351.24,350.97,351.02,2879.0,346.7986,346.9072,346.6406,346.6899,2879.0
2024-03-22 13:20:00,351.13,351.23,351.12,351.23,803.0,346.7986,346.8973,346.7887,346.8973,803.0
2024-03-22 13:25:00,351.25,351.25,350.87,350.88,1466.0,346.9171,346.9171,346.5418,346.5517,1466.0
2024-03-22 13:30:00,351.1,351.1,351.1,351.1,200.0,346.7689,346.7689,346.7689,346.7689,200.0
2024-03-22 13:35:00,351.0,351.31,350.99,351.18,1300.0,346.6702,346.9764,346.6603,346.848,1300.0
2024-03-22 13:40:00,351.1,351.12,350.95,351.1,1200.0,346.7689,346.7887,346.6208,346.7689,1200.0
2024-03-22 13:45:00,350.95,350.95,350.95,350.95,100.0,346.6208,346.6208,346.6208,346.6208,100.0
2024-03-22 13:50:00,351.13,351.31,351.11,351.31,500.0,346.7986,346.9764,346.7788,346.9764,500.0
2024-03-22 13:55:00,351.17,351.26,351.17,351.25,594.0,346.8381,346.927,346.8381,346.9171,594.0
2024-03-22 14:00:00,351.28,351.28,351.08,351.23,973.0,346.9467,346.9467,346.7492,346.8973,973.0
2024-03-22 14:05:00,350.96,351.0,350.95,350.98,649.0,346.6307,346.6702,346.6208,346.6504,649.0
2024-03-22 14:10:00,350.9,351.29,350.87,351.0,1909.0,346.5714,346.9566,346.5418,346.6702,1909.0
2024-03-22 14:15:00,351.15,351.15,350.99,351.0,900.0,346.8183,346.8183,346.6603,346.6702,900.0
2024-03-22 14:20:00,351.05,351.05,351.04,351.05,100.0,346.7196,346.7196,346.7097,346.7196,100.0
2024-03-22 14:25:00,351.13,351.13,351.13,351.13,100.0,346.7986,346.7986,346.7986,346.7986,100.0
2024-03-22 14:30:00,351.23,351.3,350.99,351.13,2408.0,346.8973,346.9665,346.6603,346.7986,2408.0
2024-03-22 14:35:00,351.05,351.32,351.05,351.32,425.0,346.7196,346.9862,346.7196,346.9862,425.0
2024-03-22 14:40:00,351.27,351.3,351.19,351.19,300.0,346.9369,346.9665,346.8578,346.8578,300.0
2024-03-22 14:45:00,351.19,351.33,350.91,350.92,1456.0,346.8578,346.9961,346.5813,346.5912,1456.0
2024-03-22 14:50:00,350.84,351.15,350.84,351.15,1203.0,346.5122,346.8183,346.5122,346.8183,1203.0
2024-03-22 14:55:00,351.1,351.1,350.96,350.97,300.0,346.7689,346.7689,346.6307,346.6406,300.0
2024-03-22 15:00:00,351.0,351.0,350.83,350.87,1400.0,346.6702,346.6702,346.5023,346.5418,1400.0
2024-03-22 15:05:00,350.82,350.94,350.82,350.94,1061.0,346.4924,346.6109,346.4924,346.6109,1061.0
2024-03-22 15:10:00,351.06,351.06,350.29,350.33,13203.0,346.7294,346.7294,345.9689,346.0084,13203.0
2024-03-22 15:15:00,350.47,350.47,350.23,350.24,758.0,346.1467,346.1467,345.9097,345.9196,758.0
2024-03-22 15:20:00,350.09,350.09,350.06,350.06,200.0,345.7714,345.7714,345.7418,345.7418,200.0
2024-03-22 15:25:00,350.18,350.18,350.02,350.13,400.0,345.8603,345.8603,345.7023,345.8109,400.0
2024-03-22 15:30:00,350.13,350.13,349.65,349.76,1953.0,345.8109,345.8109,345.3368,345.4455,1953.0
2024-03-22 15:35:00,349.94,349.94,349.78,349.78,216.0,345.6233,345.6233,345.4652,345.4652,216.0
2024-03-22 15:40:00,349.76,349.76,349.5,349.59,970.0,345.4455,345.4455,345.1887,345.2776,970.0
2024-03-22 15:45:00,349.58,349.59,349.3,349.37,2170.0,345.2677,345.2776,344.9912,345.0603,2170.0
2024-03-22 15:50:00,349.43,349.69,349.31,349.33,3419.0,345.1195,345.3763,345.001,345.0208,3419.0
2024-03-22 15:55:00,349.38,349.38,348.49,348.51,18530.0,345.0702,345.0702,344.1911,344.2109,18530.0
2024-03-25 09:30:00,347.38,347.96,347.38,347.95,7347.0,343.0948,343.6677,343.0948,343.6578,7347.0
2024-03-25 09:35:00,348.67,348.71,347.66,347.66,1105.0,344.3689,344.4084,343.3714,343.3714,1105.0
2024-03-25 09:40:00,347.93,347.93,347.38,347.38,200.0,343.6381,343.6381,343.0948,343.0948,200.0
2024-03-25 09:45:00,347.94,348.17,347.87,347.87,400.0,343.6479,343.8751,343.5788,343.5788,400.0
2024-03-25 09:50:00,347.57,347.78,347.26,347.26,1219.0,343.2825,343.4899,342.9763,342.9763,1219.0
2024-03-25 09:55:00,347.73,347.73,347.38,347.38,748.0,343.4405,343.4405,343.0948,343.0948,748.0
2024-03-25 10:00:00,346.96,347.1,346.96,347.1,300.0,342.68,342.8183,342.68,342.8183,300.0
2024-03-25 10:05:00,347.01,347.56,347.01,347.3,2031.0,342.7294,343.2726,342.7294,343.0158,2031.0
2024-03-25 10:10:00,347.18,347.45,347.18,347.45,200.0,342.8973,343.164,342.8973,343.164,200.0
2024-03-25 10:15:00,347.49,347.64,347.38,347.38,700.0,343.2035,343.3516,343.0948,343.0948,700.0
2024-03-25 10:20:00,347.4,347.68,347.23,347.63,600.0,343.1146,343.3911,342.9467,343.3418,600.0
2024-03-25 10:25:00,347.7,347.74,347.51,347.63,600.0,343.4109,343.4504,343.2232,343.3418,600.0
2024-03-25 10:30:00,347.2,347.64,347.2,347.64,1850.0,342.9171,343.3516,342.9171,343.3516,1850.0
2024-03-25 10:35:00,347.75,347.85,347.66,347.85,500.0,343.4603,343.559,343.3714,343.559,500.0
2024-03-25 10:40:00,347.88,347.98,347.87,347.92,633.0,343.5887,343.6874,343.5788,343.6282,633.0
2024-03-25 10:45:00,347.91,348.39,347.82,348.39,3527.0,343.6183,344.0924,343.5294,344.0924,3527.0
2024-03-25 10:50:00,348.38,348.55,348.38,348.5,700.0,344.0825,344.2504,344.0825,344.201,700.0
2024-03-25 10:55:00,348.38,348.38,347.98,348.28,3906.0,344.0825,344.0825,343.6874,343.9837,3906.0
2024-03-25 11:00:00,348.39,348.53,348.18,348.53,1049.0,344.0924,344.2307,343.885,344.2307,1049.0
2024-03-25 11:05:00,348.72,348.72,348.59,348.68,400.0,344.4183,344.4183,344.2899,344.3788,400.0
2024-03-25 11:10:00,348.86,348.86,348.54,348.54,762.0,344.5566,344.5566,344.2405,344.2405,762.0
2024-03-25 11:15:00,348.75,348.76,348.62,348.75,350.0,344.4479,344.4578,344.3195,344.4479,350.0
2024-03-25 11:20:00,348.41,348.52,348.39,348.39,579.0,344.1121,344.2208,344.0924,344.0924,579.0
2024-03-25 11:25:00,348.61,348.61,348.61,348.61,100.0,344.3097,344.3097,344.3097,344.3097,100.0
2024-03-25 11:30:00,348.64,348.8,348.58,348.74,1533.0,344.3393,344.4973,344.28,344.4381,1533.0
2024-03-25 11:35:00,348.4,348.7,348.4,348.7,475.0,344.1023,344.3986,344.1023,344.3986,475.0
2024-03-25 11:40:00,348.7,348.7,348.7,348.7,0.0,344.3986,344.3986,344.3986,344.3986,0.0
2024-03-25 11:45:00,348.76,348.82,348.51,348.81,1496.0,344.4578,344.5171,344.2109,344.5072,1496.0
2024-03-25 11:50:00,348.75,348.85,348.75,348.85,214.0,344.4479,344.5467,344.4479,344.5467,214.0
2024-03-25 11:55:00,348.91,349.08,348.88,349.07,660.0,344.606,344.7739,344.5763,344.764,660.0
2024-03-25 12:00:00,348.92,349.01,348.91,349.01,309.0,344.6158,344.7047,344.606,344.7047,309.0
2024-03-25 12:05:00,348.91,348.94,348.91,348.94,400.0,344.606,344.6356,344.606,344.6356,400.0
2024-03-25 12:10:00,349.03,349.03,348.88,348.97,1136.0,344.7245,344.7245,344.5763,344.6652,1136.0
2024-03-25 12:15:00,349.07,349.09,349.0,349.09,1020.0,344.764,344.7837,344.6949,344.7837,1020.0
2024-03-25 12:20:00,348.93,349.1,348.93,349.1,300.0,344.6257,344.7936,344.6257,344.7936,300.0
2024-03-25 12:25:00,349.1,349.1,348.97,349.01,300.0,344.7936,344.7936,344.6652,344.7047,300.0
2024-03-25 12:30:00,349.07,349.13,348.92,348.93,749.0,344.764,344.8232,344.6158,344.6257,749.0
2024-03-25 12:35:00,348.92,348.92,348.29,348.42,4796.0,344.6158,344.6158,343.9936,344.122,4796.0
2024-03-25 12:40:00,348.38,348.57,348.37,348.45,725.0,344.0825,344.2702,344.0726,344.1516,725.0
2024-03-25 12:45:00,348.35,348.4,348.35,348.38,500.0,344.0529,344.1023,344.0529,344.0825,500.0
2024-03-25 12:50:00,348.32,348.42,348.28,348.35,884.0,344.0232,344.122,343.9837,344.0529,884.0
2024-03-25 12:55:00,348.29,348.37,348.28,348.37,500.0,343.9936,344.0726,343.9837,344.0726,500.0
2024-03-25 13:00:00,348.4,348.4,348.39,348.4,229.0,344.1023,344.1023,344.0924,344.1023,229.0
2024-03-25 13:05:00,348.31,348.44,348.3,348.35,5794.0,344.0134,344.1418,344.0035,344.0529,5794.0
2024-03-25 13:10:00,348.35,348.37,348.33,348.36,750.0,344.0529,344.0726,344.0331,344.0627,750.0
2024-03-25 13:15:00,348.22,348.49,348.22,348.35,1100.0,343.9245,344.1911,343.9245,344.0529,1100.0
2024-03-25 13:20:00,348.41,348.42,348.03,348.33,2923.0,344.1121,344.122,343.7368,344.0331,2923.0
2024-03-25 13:25:00,347.81,347.81,347.74,347.78,459.0,343.5195,343.5195,343.4504,343.4899,459.0
2024-03-25 13:30:00,347.83,348.14,347.83,347.92,1303.0,343.5393,343.8455,343.5393,343.6282,1303.0
2024-03-25 13:35:00,348.0,348.0,347.9,347.9,200.0,343.7072,343.7072,343.6084,343.6084,200.0
2024-03-25 13:40:00,348.03,348.03,347.91,348.03,1300.0,343.7368,343.7368,343.6183,343.7368,1300.0
2024-03-25 13:45:00,348.0,348.01,347.93,347.98,700.0,343.7072,343.7171,343.6381,343.6874,700.0
2024-03-25 13:50:00,348.01,348.01,347.91,347.94,1913.0,343.7171,343.7171,343.6183,343.6479,1913.0
2024-03-25 13:55:00,347.94,347.94,347.94,347.94,0.0,343.6479,343.6479,343.6479,343.6479,0.0
2024-03-25 14:00:00,347.98,347.98,347.71,347.82,1528.0,343.6874,343.6874,343.4208,343.5294,1528.0
2024-03-25 14:05:00,347.75,347.89,347.75,347.89,400.0,343.4603,343.5985,343.4603,343.5985,400.0
2024-03-25 14:10:00,347.89,347.89,347.89,347.89,0.0,343.5985,343.5985,343.5985,343.5985,0.0
2024-03-25 14:15:00,347.79,347.82,347.65,347.82,735.0,343.4998,343.5294,343.3615,343.5294,735.0
2024-03-25 14:20:00,347.8,347.8,347.8,347.8,300.0,343.5097,343.5097,343.5097,343.5097,300.0
2024-03-25 14:25:00,347.96,348.13,347.95,348.02,3570.0,343.6677,343.8356,343.6578,343.7269,3570.0
2024-03-25 14:30:00,348.0,348.06,347.97,347.98,600.0,343.7072,343.7664,343.6776,343.6874,600.0
2024-03-25 14:35:00,348.02,348.02,347.96,348.0,300.0,343.7269,343.7269,343.6677,343.7072,300.0
2024-03-25 14:40:00,348.06,348.06,347.95,347.95,2627.0,343.7664,343.7664,343.6578,343.6578,2627.0
2024-03-25 14:45:00,347.83,348.02,347.82,348.0,400.0,343.5393,343.7269,343.5294,343.7072,400.0
2024-03-25 14:50:00,348.05,348.05,347.9,347.91,351.0,343.7566,343.7566,343.6084,343.6183,351.0
2024-03-25 14:55:00,347.8,348.03,347.75,348.01,2005.0,343.5097,343.7368,343.4603,343.7171,2005.0
2024-03-25 15:00:00,348.04,348.05,347.97,347.97,300.0,343.7467,343.7566,343.6776,343.6776,300.0
2024-03-25 15:05:00,347.89,348.02,347.86,348.02,808.0,343.5985,343.7269,343.5689,343.7269,808.0
2024-03-25 15:10:00,348.02,348.07,347.9,348.0,1661.0,343.7269,343.7763,343.6084,343.7072,1661.0
2024-03-25 15:15:00,347.99,348.08,347.86,347.86,2112.0,343.6973,343.7862,343.5689,343.5689,2112.0
2024-03-25 15:20:00,347.88,348.36,347.88,348.36,6411.0,343.5887,344.0627,343.5887,344.0627,6411.0
2024-03-25 15:25:00,348.33,348.44,348.33,348.44,731.0,344.0331,344.1418,344.0331,344.1418,731.0
2024-03-25 15:30:00,348.45,348.48,348.17,348.2,2760.0,344.1516,344.1813,343.8751,343.9047,2760.0
2024-03-25 15:35:00,348.19,348.49,348.18,348.49,1228.0,343.8948,344.1911,343.885,344.1911,1228.0
2024-03-25 15:40:00,348.5,348.67,348.5,348.63,1053.0,344.201,344.3689,344.201,344.3294,1053.0
2024-03-25 15:45:00,348.82,348.82,348.45,348.45,1613.0,344.5171,344.5171,344.1516,344.1516,1613.0
2024-03-25 15:50:00,348.5,348.6,348.36,348.4,3356.0,344.201,344.2998,344.0627,344.1023,3356.0
2024-03-25 15:55:00,348.43,348.83,347.89,348.0,47997.0,344.1319,344.5269,343.5985,343.7072,47997.0
2024-03-26 09:30:00,347.7,348.34,347.02,348.0,4495.0,343.4109,344.043,342.7393,343.7072,4495.0
2024-03-26 09:35:00,348.53,349.79,348.52,348.55,26592.0,344.2307,345.4751,344.2208,344.2504,26592.0
2024-03-26 09:40:00,348.59,349.25,348.22,348.24,968.0,344.2899,344.9418,343.9245,343.9442,968.0
2024-03-26 09:45:00,348.21,348.6,348.0,348.27,458.0,343.9146,344.2998,343.7072,343.9739,458.0
2024-03-26 09:50:00,348.27,348.27,348.27,348.27,0.0,343.9739,343.9739,343.9739,343.9739,0.0
2024-03-26 09:55:00,348.09,348.09,347.78,347.81,820.0,343.7961,343.7961,343.4899,343.5195,820.0
2024-03-26 10:00:00,347.81,348.34,347.59,348.03,2505.0,343.5195,344.043,343.3022,343.7368,2505.0
2024-03-26 10:05:00,348.16,349.23,348.16,349.22,1923.0,343.8652,344.922,343.8652,344.9121,1923.0
2024-03-26 10:10:00,349.14,349.14,349.14,349.14,200.0,344.8331,344.8331,344.8331,344.8331,200.0
2024-03-26 10:15:00,349.11,349.47,349.05,349.47,1075.0,344.8035,345.1591,344.7442,345.1591,1075.0
2024-03-26 10:20:00,349.54,349.59,349.36,349.59,675.0,345.2282,345.2776,345.0504,345.2776,675.0
2024-03-26 10:25:00,349.55,350.02,349.54,350.02,1402.0,345.2381,345.7023,345.2282,345.7023,1402.0
2024-03-26 10:30:00,350.1,350.11,349.57,349.59,1134.0,345.7813,345.7912,345.2578,345.2776,1134.0
2024-03-26 10:35:00,349.6,349.78,349.6,349.62,415.0,345.2875,345.4652,345.2875,345.3072,415.0
2024-03-26 10:40:00,349.39,349.5,349.37,349.5,661.0,345.08,345.1887,345.0603,345.1887,661.0
2024-03-26 10:45:00,349.5,349.5,349.5,349.5,0.0,345.1887,345.1887,345.1887,345.1887,0.0
2024-03-26 10:50:00,349.45,349.51,349.44,349.5,253.0,345.1393,345.1986,345.1294,345.1887,253.0
2024-03-26 10:55:00,349.75,349.76,349.33,349.37,1882.0,345.4356,345.4455,345.0208,345.0603,1882.0
2024-03-26 11:00:00,349.37,349.37,349.37,349.37,0.0,345.0603,345.0603,345.0603,345.0603,0.0
2024-03-26 11:05:00,349.19,349.24,349.19,349.24,200.0,344.8825,344.9319,344.8825,344.9319,200.0
2024-03-26 11:10:00,348.84,349.09,348.84,348.88,343.0,344.5368,344.7837,344.5368,344.5763,343.0
2024-03-26 11:15:00,348.95,348.95,348.95,348.95,100.0,344.6455,344.6455,344.6455,344.6455,100.0
2024-03-26 11:20:00,349.03,349.24,349.03,349.16,613.0,344.7245,344.9319,344.7245,344.8529,613.0
2024-03-26 11:25:00,349.24,349.34,348.84,348.98,2974.0,344.9319,345.0307,344.5368,344.6751,2974.0
2024-03-26 11:30:00,349.17,349.17,348.98,348.98,300.0,344.8628,344.8628,344.6751,344.6751,300.0
2024-03-26 11:35:00,348.86,349.04,348.8,349.04,1401.0,344.5566,344.7344,344.4973,344.7344,1401.0
2024-03-26 11:40:00,349.08,349.08,349.07,349.07,733.0,344.7739,344.7739,344.764,344.764,733.0
2024-03-26 11:45:00,349.39,349.42,349.33,349.33,500.0,345.08,345.1097,345.0208,345.0208,500.0
2024-03-26 11:50:00,349.33,349.59,349.33,349.59,1452.0,345.0208,345.2776,345.0208,345.2776,1452.0
2024-03-26 11:55:00,349.53,349.58,349.52,349.58,300.0,345.2183,345.2677,345.2084,345.2677,300.0
2024-03-26 12:00:00,349.5,349.52,349.42,349.42,1194.0,345.1887,345.2084,345.1097,345.1097,1194.0
2024-03-26 12:05:00,349.4,349.4,349.39,349.4,734.0,345.0899,345.0899,345.08,345.0899,734.0
2024-03-26 12:10:00,349.45,349.59,349.44,349.59,269.0,345.1393,345.2776,345.1294,345.2776,269.0
2024-03-26 12:15:00,349.54,349.63,349.54,349.63,782.0,345.2282,345.3171,345.2282,345.3171,782.0
2024-03-26 12:20:00,349.51,349.67,349.28,349.38,1112.0,345.1986,345.3566,344.9714,345.0702,1112.0
2024-03-26 12:25:00,349.29,349.29,348.82,348.82,1121.0,344.9813,344.9813,344.5171,344.5171,1121.0
2024-03-26 12:30:00,348.89,348.89,348.52,348.68,947.0,344.5862,344.5862,344.2208,344.3788,947.0
2024-03-26 12:35:00,348.66,348.67,348.58,348.59,493.0,344.359,344.3689,344.28,344.2899,493.0
2024-03-26 12:40:00,348.8,348.81,348.59,348.59,1080.0,344.4973,344.5072,344.2899,344.2899,1080.0
2024-03-26 12:45:00,348.59,348.6,348.4,348.4,385.0,344.2899,344.2998,344.1023,344.1023,385.0
2024-03-26 12:50:00,348.66,348.75,348.48,348.48,1003.0,344.359,344.4479,344.1813,344.1813,1003.0
2024-03-26 12:55:00,348.64,349.23,348.59,349.23,2836.0,344.3393,344.922,344.2899,344.922,2836.0
2024-03-26 13:00:00,349.37,349.43,349.31,349.31,690.0,345.0603,345.1195,345.001,345.001,690.0
2024-03-26 13:05:00,349.31,349.31,349.31,349.31,0.0,345.001,345.001,345.001,345.001,0.0
2024-03-26 13:10:00,349.09,349.32,349.08,349.1,765.0,344.7837,345.0109,344.7739,344.7936,765.0
2024-03-26 13:15:00,349.15,349.24,349.02,349.24,528.0,344.843,344.9319,344.7146,344.9319,528.0
2024-03-26 13:20:00,349.27,349.27,349.17,349.17,750.0,344.9615,344.9615,344.8628,344.8628,750.0
2024-03-26 13:25:00,348.96,348.96,348.96,348.96,207.0,344.6553,344.6553,344.6553,344.6553,207.0
2024-03-26 13:30:00,349.1,349.14,349.07,349.07,677.0,344.7936,344.8331,344.764,344.764,677.0
2024-03-26 13:35:00,349.14,349.58,348.89,348.89,6406.0,344.8331,345.2677,344.5862,344.5862,6406.0
2024-03-26 13:40:00,348.9,348.91,348.67,348.67,873.0,344.5961,344.606,344.3689,344.3689,873.0
2024-03-26 13:45:00,348.56,348.58,348.43,348.49,900.0,344.2603,344.28,344.1319,344.1911,900.0
2024-03-26 13:50:00,348.44,348.55,348.38,348.55,1791.0,344.1418,344.2504,344.0825,344.2504,1791.0
2024-03-26 13:55:00,348.55,348.55,348.55,348.55,0.0,344.2504,344.2504,344.2504,344.2504,0.0
2024-03-26 14:00:00,348.43,348.53,347.92,348.31,3423.0,344.1319,344.2307,343.6282,344.0134,3423.0
2024-03-26 14:05:00,348.07,348.44,348.06,348.35,780.0,343.7763,344.1418,343.7664,344.0529,780.0
2024-03-26 14:10:00,348.31,348.39,348.3,348.34,1655.0,344.0134,344.0924,344.0035,344.043,1655.0
2024-03-26 14:15:00,348.29,348.32,348.29,348.32,206.0,343.9936,344.0232,343.9936,344.0232,206.0
2024-03-26 14:20:00,348.12,348.26,348.09,348.26,1284.0,343.8257,343.964,343.7961,343.964,1284.0
2024-03-26 14:25:00,348.26,348.62,348.26,348.48,2149.0,343.964,344.3195,343.964,344.1813,2149.0
2024-03-26 14:30:00,348.55,348.55,348.54,348.55,222.0,344.2504,344.2504,344.2405,344.2504,222.0
2024-03-26 14:35:00,348.5,348.5,348.3,348.3,1202.0,344.201,344.201,344.0035,344.0035,1202.0
2024-03-26 14:40:00,348.02,348.28,348.02,348.21,1443.0,343.7269,343.9837,343.7269,343.9146,1443.0
2024-03-26 14:45:00,348.28,348.28,348.22,348.22,316.0,343.9837,343.9837,343.9245,343.9245,316.0
2024-03-26 14:50:00,348.2,348.28,348.09,348.28,1100.0,343.9047,343.9837,343.7961,343.9837,1100.0
2024-03-26 14:55:00,348.31,348.32,348.26,348.32,1043.0,344.0134,344.0232,343.964,344.0232,1043.0
2024-03-26 15:00:00,348.32,348.44,348.32,348.43,558.0,344.0232,344.1418,344.0232,344.1319,558.0
2024-03-26 15:05:00,348.44,348.67,348.44,348.67,815.0,344.1418,344.3689,344.1418,344.3689,815.0
2024-03-26 15:10:00,348.65,348.8,348.57,348.8,915.0,344.3492,344.4973,344.2702,344.4973,915.0
2024-03-26 15:15:00,348.84,348.84,348.84,348.84,223.0,344.5368,344.5368,344.5368,344.5368,223.0
2024-03-26 15:20:00,348.75,348.78,348.74,348.78,300.0,344.4479,344.4776,344.4381,344.4776,300.0
2024-03-26 15:25:00,348.96,348.96,348.72,348.73,700.0,344.6553,344.6553,344.4183,344.4282,700.0
2024-03-26 15:30:00,348.82,348.89,348.74,348.77,1486.0,344.5171,344.5862,344.4381,344.4677,1486.0
2024-03-26 15:35:00,348.81,348.81,348.62,348.71,775.0,344.5072,344.5072,344.3195,344.4084,775.0
2024-03-26 15:40:00,348.74,348.9,348.73,348.74,1006.0,344.4381,344.5961,344.4282,344.4381,1006.0
2024-03-26 15:45:00,348.73,348.73,348.28,348.29,700.0,344.4282,344.4282,343.9837,343.9936,700.0
2024-03-26 15:50:00,348.34,348.43,347.86,348.17,3740.0,344.043,344.1319,343.5689,343.8751,3740.0
2024-03-26 15:55:00,348.18,348.26,347.31,347.59,24813.0,343.885,343.964,343.0257,343.3022,24813.0
2024-03-27 09:30:00,350.5,350.5,348.94,349.26,7540.0,346.1763,346.1763,344.6356,344.9516,7540.0
2024-03-27 09:35:00,349.36,350.01,349.21,349.86,3250.0,345.0504,345.6924,344.9023,345.5442,3250.0
2024-03-27 09:40:00,350.18,350.35,349.91,350.28,5663.0,345.8603,346.0282,345.5936,345.9591,5663.0
2024-03-27 09:45:00,350.66,350.91,350.58,350.91,400.0,346.3344,346.5813,346.2554,346.5813,400.0
2024-03-27 09:50:00,350.84,351.34,350.83,351.34,800.0,346.5122,347.006,346.5023,347.006,800.0
2024-03-27 09:55:00,351.47,352.08,351.47,351.91,2013.0,347.1344,347.7369,347.1344,347.569,2013.0
2024-03-27 10:00:00,351.79,351.91,351.51,351.68,1137.0,347.4504,347.569,347.1739,347.3418,1137.0
2024-03-27 10:05:00,351.39,351.44,351.11,351.11,1058.0,347.0554,347.1048,346.7788,346.7788,1058.0
2024-03-27 10:10:00,350.94,351.02,350.38,351.02,3185.0,346.6109,346.6899,346.0578,346.6899,3185.0
2024-03-27 10:15:00,350.82,350.95,350.82,350.95,431.0,346.4924,346.6208,346.4924,346.6208,431.0
2024-03-27 10:20:00,350.81,350.94,350.76,350.76,1139.0,346.4825,346.6109,346.4331,346.4331,1139.0
2024-03-27 10:25:00,350.68,350.74,350.68,350.74,200.0,346.3541,346.4134,346.3541,346.4134,200.0
2024-03-27 10:30:00,350.51,350.63,350.19,350.19,880.0,346.1862,346.3047,345.8702,345.8702,880.0
2024-03-27 10:35:00,350.27,350.7,350.27,350.63,1380.0,345.9492,346.3739,345.9492,346.3047,1380.0
2024-03-27 10:40:00,350.89,351.2,350.73,350.73,2179.0,346.5615,346.8677,346.4035,346.4035,2179.0
2024-03-27 10:45:00,350.82,350.82,350.66,350.66,1072.0,346.4924,346.4924,346.3344,346.3344,1072.0
2024-03-27 10:50:00,350.58,350.58,350.58,350.58,100.0,346.2554,346.2554,346.2554,346.2554,100.0
2024-03-27 10:55:00,350.26,350.73,350.26,350.53,1103.0,345.9393,346.4035,345.9393,346.206,1103.0
2024-03-27 11:00:00,350.75,350.81,350.63,350.81,898.0,346.4233,346.4825,346.3047,346.4825,898.0
2024-03-27 11:05:00,350.55,350.55,350.55,350.55,100.0,346.2257,346.2257,346.2257,346.2257,100.0
2024-03-27 11:10:00,350.72,350.72,350.37,350.39,993.0,346.3936,346.3936,346.048,346.0677,993.0
2024-03-27 11:15:00,350.37,350.63,350.35,350.49,3145.0,346.048,346.3047,346.0282,346.1665,3145.0
2024-03-27 11:20:00,350.49,350.49,350.48,350.49,100.0,346.1665,346.1665,346.1566,346.1665,100.0
2024-03-27 11:25:00,350.73,350.73,350.52,350.53,245.0,346.4035,346.4035,346.1961,346.206,245.0
2024-03-27 11:30:00,350.5,350.64,350.49,350.64,420.0,346.1763,346.3146,346.1665,346.3146,420.0
2024-03-27 11:35:00,350.6,350.69,350.53,350.54,625.0,346.2751,346.364,346.206,346.2159,625.0
2024-03-27 11:40:00,350.55,351.32,350.55,351.26,2799.0,346.2257,346.9862,346.2257,346.927,2799.0
2024-03-27 11:45:00,351.22,351.22,351.04,351.05,328.0,346.8875,346.8875,346.7097,346.7196,328.0
2024-03-27 11:50:00,351.01,351.17,351.01,351.17,830.0,346.6801,346.8381,346.6801,346.8381,830.0
2024-03-27 11:55:00,351.12,351.44,351.04,351.13,2194.0,346.7887,347.1048,346.7097,346.7986,2194.0
2024-03-27 12:00:00,351.09,351.09,350.45,350.66,2500.0,346.7591,346.7591,346.127,346.3344,2500.0
2024-03-27 12:05:00,350.54,350.71,350.53,350.71,2636.0,346.2159,346.3838,346.206,346.3838,2636.0
2024-03-27 12:10:00,350.71,350.71,350.71,350.71,0.0,346.3838,346.3838,346.3838,346.3838,0.0
2024-03-27 12:15:00,350.77,350.96,350.76,350.96,624.0,346.443,346.6307,346.4331,346.6307,624.0
2024-03-27 12:20:00,351.15,351.15,350.73,350.85,901.0,346.8183,346.8183,346.4035,346.522,901.0
2024-03-27 12:25:00,350.75,350.76,350.75,350.75,200.0,346.4233,346.4331,346.4233,346.4233,200.0
2024-03-27 12:30:00,350.87,351.11,350.87,351.0,1546.0,346.5418,346.7788,346.5418,346.6702,1546.0
2024-03-27 12:35:00,351.13,351.13,351.01,351.01,607.0,346.7986,346.7986,346.6801,346.6801,607.0
2024-03-27 12:40:00,351.04,351.12,350.91,350.93,425.0,346.7097,346.7887,346.5813,346.601,425.0
2024-03-27 12:45:00,350.75,350.76,350.75,350.75,100.0,346.4233,346.4331,346.4233,346.4233,100.0
2024-03-27 12:50:00,350.54,350.67,350.45,350.53,572.0,346.2159,346.3443,346.127,346.206,572.0
2024-03-27 12:55:00,350.68,350.68,350.54,350.54,200.0,346.3541,346.3541,346.2159,346.2159,200.0
2024-03-27 13:00:00,350.65,351.01,350.65,350.88,777.0,346.3245,346.6801,346.3245,346.5517,777.0
2024-03-27 13:05:00,350.88,350.89,350.72,350.72,714.0,346.5517,346.5615,346.3936,346.3936,714.0
2024-03-27 13:10:00,350.69,350.71,350.51,350.54,3039.0,346.364,346.3838,346.1862,346.2159,3039.0
2024-03-27 13:15:00,350.79,350.8,350.68,350.77,874.0,346.4628,346.4726,346.3541,346.443,874.0
2024-03-27 13:20:00,350.98,351.31,350.98,351.16,1585.0,346.6504,346.9764,346.6504,346.8282,1585.0
2024-03-27 13:25:00,351.18,351.43,351.17,351.37,1000.0,346.848,347.0949,346.8381,347.0356,1000.0
2024-03-27 13:30:00,351.59,351.59,351.38,351.45,1457.0,347.2529,347.2529,347.0455,347.1146,1457.0
2024-03-27 13:35:00,351.5,351.5,350.85,350.85,1730.0,347.164,347.164,346.522,346.522,1730.0
2024-03-27 13:40:00,351.03,351.03,351.03,351.03,100.0,346.6998,346.6998,346.6998,346.6998,100.0
2024-03-27 13:45:00,351.03,351.03,351.03,351.03,149.0,346.6998,346.6998,346.6998,346.6998,149.0
2024-03-27 13:50:00,350.9,351.01,350.9,351.01,200.0,346.5714,346.6801,346.5714,346.6801,200.0
2024-03-27 13:55:00,351.02,351.09,350.86,350.86,2836.0,346.6899,346.7591,346.5319,346.5319,2836.0
2024-03-27 14:00:00,350.76,350.76,350.74,350.75,212.0,346.4331,346.4331,346.4134,346.4233,212.0
2024-03-27 14:05:00,350.85,350.85,350.66,350.78,1300.0,346.522,346.522,346.3344,346.4529,1300.0
2024-03-27 14:10:00,350.82,350.99,350.82,350.99,300.0,346.4924,346.6603,346.4924,346.6603,300.0
2024-03-27 14:15:00,350.93,351.21,350.86,351.21,4838.0,346.601,346.8776,346.5319,346.8776,4838.0
2024-03-27 14:20:00,351.21,351.45,351.2,351.45,1015.0,346.8776,347.1146,346.8677,347.1146,1015.0
2024-03-27 14:25:00,351.4,351.4,351.02,351.02,1274.0,347.0652,347.0652,346.6899,346.6899,1274.0
2024-03-27 14:30:00,351.09,351.09,351.04,351.05,237.0,346.7591,346.7591,346.7097,346.7196,237.0
2024-03-27 14:35:00,350.98,351.02,350.92,351.02,724.0,346.6504,346.6899,346.5912,346.6899,724.0
2024-03-27 14:40:00,350.92,351.04,350.92,351.04,500.0,346.5912,346.7097,346.5912,346.7097,500.0
2024-03-27 14:45:00,351.0,351.18,350.84,350.84,2003.0,346.6702,346.848,346.5122,346.5122,2003.0
2024-03-27 14:50:00,350.84,350.84,350.84,350.84,0.0,346.5122,346.5122,346.5122,346.5122,0.0
2024-03-27 14:55:00,350.73,350.85,350.73,350.85,843.0,346.4035,346.522,346.4035,346.522,843.0
2024-03-27 15:00:00,350.95,351.14,350.95,351.1,1291.0,346.6208,346.8085,346.6208,346.7689,1291.0
2024-03-27 15:05:00,351.22,351.46,351.0,351.46,2052.0,346.8875,347.1245,346.6702,347.1245,2052.0
2024-03-27 15:10:00,351.34,351.34,350.71,350.81,12134.0,347.006,347.006,346.3838,346.4825,12134.0
2024-03-27 15:15:00,350.83,351.05,350.83,351.05,450.0,346.5023,346.7196,346.5023,346.7196,450.0
2024-03-27 15:20:00,350.9,351.45,350.9,351.45,1313.0,346.5714,347.1146,346.5714,347.1146,1313.0
2024-03-27 15:25:00,351.27,351.53,351.27,351.5,1008.0,346.9369,347.1936,346.9369,347.164,1008.0
2024-03-27 15:30:00,351.48,351.56,351.34,351.5,1936.0,347.1443,347.2233,347.006,347.164,1936.0
2024-03-27 15:35:00,351.5,352.31,351.44,352.31,6791.0,347.164,347.964,347.1048,347.964,6791.0
2024-03-27 15:40:00,352.23,353.02,352.22,353.02,3140.0,347.885,348.6653,347.8751,348.6653,3140.0
2024-03-27 15:45:00,353.08,353.08,352.58,352.63,5790.0,348.7245,348.7245,348.2307,348.2801,5790.0
2024-03-27 15:50:00,352.75,353.38,352.71,352.93,11032.0,348.3986,349.0208,348.3591,348.5764,11032.0
2024-03-27 15:55:00,352.91,353.53,352.66,353.48,37061.0,348.5566,349.169,348.3097,349.1196,37061.0
2024-03-28 09:30:00,353.95,354.02,352.98,352.99,5422.0,349.5838,349.6529,348.6258,348.6356,5422.0
2024-03-28 09:35:00,352.58,353.25,352.58,352.91,2109.0,348.2307,348.8924,348.2307,348.5566,2109.0
2024-03-28 09:40:00,352.4,353.23,352.35,352.43,1921.0,348.0529,348.8727,348.0035,348.0825,1921.0
2024-03-28 09:45:00,352.86,352.94,352.59,352.94,600.0,348.5072,348.5863,348.2406,348.5863,600.0
2024-03-28 09:50:00,352.73,352.96,351.9,351.95,5574.0,348.3788,348.606,347.5591,347.6085,5574.0
2024-03-28 09:55:00,352.11,352.54,351.94,352.19,2973.0,347.7665,348.1912,347.5986,347.8455,2973.0
2024-03-28 10:00:00,352.23,353.1,352.23,352.98,3211.0,347.885,348.7443,347.885,348.6258,3211.0
2024-03-28 10:05:00,353.01,353.01,352.56,352.8,1600.0,348.6554,348.6554,348.2109,348.448,1600.0
2024-03-28 10:10:00,352.66,352.66,352.48,352.53,500.0,348.3097,348.3097,348.1319,348.1813,500.0
2024-03-28 10:15:00,352.53,353.06,352.52,353.02,6830.0,348.1813,348.7048,348.1714,348.6653,6830.0
2024-03-28 10:20:00,352.94,352.94,352.76,352.79,600.0,348.5863,348.5863,348.4085,348.4381,600.0
2024-03-28 10:25:00,352.81,352.98,352.56,352.56,2380.0,348.4579,348.6258,348.2109,348.2109,2380.0
2024-03-28 10:30:00,352.68,353.1,352.63,353.03,2796.0,348.3295,348.7443,348.2801,348.6751,2796.0
2024-03-28 10:35:00,353.02,353.2,352.91,353.03,2372.0,348.6653,348.843,348.5566,348.6751,2372.0
2024-03-28 10:40:00,353.02,353.04,352.88,353.04,800.0,348.6653,348.685,348.527,348.685,800.0
2024-03-28 10:45:00,353.05,353.05,352.72,352.81,1195.0,348.6949,348.6949,348.369,348.4579,1195.0
2024-03-28 10:50:00,352.76,352.88,352.69,352.69,800.0,348.4085,348.527,348.3393,348.3393,800.0
2024-03-28 10:55:00,352.82,353.09,352.75,353.08,2237.0,348.4677,348.7344,348.3986,348.7245,2237.0
2024-03-28 11:00:00,353.05,353.05,353.04,353.05,242.0,348.6949,348.6949,348.685,348.6949,242.0
2024-03-28 11:05:00,352.92,353.28,352.9,353.28,6116.0,348.5665,348.9221,348.5467,348.9221,6116.0
2024-03-28 11:10:00,353.33,353.63,353.19,353.63,983.0,348.9714,349.2677,348.8332,349.2677,983.0
2024-03-28 11:15:00,353.66,353.67,353.52,353.67,1080.0,349.2974,349.3072,349.1591,349.3072,1080.0
2024-03-28 11:20:00,353.47,353.47,353.25,353.25,304.0,349.1097,349.1097,348.8924,348.8924,304.0
2024-03-28 11:25:00,353.11,353.11,352.99,353.0,200.0,348.7542,348.7542,348.6356,348.6455,200.0
2024-03-28 11:30:00,353.02,353.34,353.02,353.05,2229.0,348.6653,348.9813,348.6653,348.6949,2229.0
2024-03-28 11:35:00,353.06,353.34,353.06,353.34,300.0,348.7048,348.9813,348.7048,348.9813,300.0
2024-03-28 11:40:00,353.44,353.44,353.25,353.25,400.0,349.0801,349.0801,348.8924,348.8924,400.0
2024-03-28 11:45:00,353.29,353.33,353.29,353.33,209.0,348.9319,348.9714,348.9319,348.9714,209.0
2024-03-28 11:50:00,353.34,353.35,353.34,353.35,478.0,348.9813,348.9912,348.9813,348.9912,478.0
2024-03-28 11:55:00,353.26,353.35,353.25,353.35,1220.0,348.9023,348.9912,348.8924,348.9912,1220.0
2024-03-28 12:00:00,353.45,353.53,353.39,353.45,1250.0,349.09,349.169,349.0307,349.09,1250.0
2024-03-28 12:05:00,353.44,353.44,353.37,353.44,462.0,349.0801,349.0801,349.0109,349.0801,462.0
2024-03-28 12:10:00,353.4,353.42,353.35,353.38,1505.0,349.0406,349.0603,348.9912,349.0208,1505.0
2024-03-28 12:15:00,353.35,353.35,353.26,353.3,1035.0,348.9912,348.9912,348.9023,348.9418,1035.0
2024-03-28 12:20:00,353.37,353.66,353.31,353.6,1443.0,349.0109,349.2974,348.9517,349.2381,1443.0
2024-03-28 12:25:00,353.61,353.86,353.61,353.82,1560.0,349.248,349.4949,349.248,349.4554,1560.0
2024-03-28 12:30:00,353.83,353.83,353.61,353.61,1603.0,349.4653,349.4653,349.248,349.248,1603.0
2024-03-28 12:35:00,353.53,353.53,353.52,353.52,200.0,349.169,349.169,349.1591,349.1591,200.0
2024-03-28 12:40:00,353.44,353.53,353.44,353.52,695.0,349.0801,349.169,349.0801,349.1591,695.0
2024-03-28 12:45:00,353.52,353.54,353.51,353.54,720.0,349.1591,349.1788,349.1492,349.1788,720.0
2024-03-28 12:50:00,353.64,353.64,353.59,353.62,300.0,349.2776,349.2776,349.2282,349.2579,300.0
2024-03-28 12:55:00,353.72,353.72,353.58,353.67,713.0,349.3566,349.3566,349.2184,349.3072,713.0
2024-03-28 13:00:00,353.68,353.72,353.56,353.71,942.0,349.3171,349.3566,349.1986,349.3468,942.0
2024-03-28 13:05:00,353.65,353.77,353.54,353.66,700.0,349.2875,349.406,349.1788,349.2974,700.0
2024-03-28 13:10:00,353.66,353.76,353.65,353.75,437.0,349.2974,349.3961,349.2875,349.3863,437.0
2024-03-28 13:15:00,353.78,353.86,353.71,353.82,1093.0,349.4159,349.4949,349.3468,349.4554,1093.0
2024-03-28 13:20:00,353.86,353.86,353.76,353.78,1113.0,349.4949,349.4949,349.3961,349.4159,1113.0
2024-03-28 13:25:00,353.79,353.79,353.62,353.66,520.0,349.4258,349.4258,349.2579,349.2974,520.0
2024-03-28 13:30:00,353.62,353.66,353.62,353.66,383.0,349.2579,349.2974,349.2579,349.2974,383.0
2024-03-28 13:35:00,353.62,353.62,353.61,353.62,362.0,349.2579,349.2579,349.248,349.2579,362.0
2024-03-28 13:40:00,353.62,353.73,353.52,353.62,3182.0,349.2579,349.3665,349.1591,349.2579,3182.0
2024-03-28 13:45:00,353.69,353.78,353.69,353.78,800.0,349.327,349.4159,349.327,349.4159,800.0
2024-03-28 13:50:00,353.78,353.78,353.77,353.78,200.0,349.4159,349.4159,349.406,349.4159,200.0
2024-03-28 13:55:00,353.67,353.88,353.67,353.88,702.0,349.3072,349.5147,349.3072,349.5147,702.0
2024-03-28 14:00:00,353.84,353.96,353.79,353.8,300.0,349.4751,349.5937,349.4258,349.4356,300.0
2024-03-28 14:05:00,353.8,354.06,353.78,354.06,642.0,349.4356,349.6924,349.4159,349.6924,642.0
2024-03-28 14:10:00,353.94,354.1,353.93,354.1,360.0,349.5739,349.7319,349.564,349.7319,360.0
2024-03-28 14:15:00,354.01,354.3,354.01,354.21,1685.0,349.6431,349.9295,349.6431,349.8406,1685.0
2024-03-28 14:20:00,354.38,354.44,354.28,354.28,2034.0,350.0085,350.0677,349.9097,349.9097,2034.0
2024-03-28 14:25:00,354.27,354.27,354.18,354.23,762.0,349.8998,349.8998,349.811,349.8603,762.0
2024-03-28 14:30:00,354.36,354.46,354.27,354.31,1028.0,349.9887,350.0875,349.8998,349.9394,1028.0
2024-03-28 14:35:00,354.37,354.45,354.28,354.28,1500.0,349.9986,350.0776,349.9097,349.9097,1500.0
2024-03-28 14:40:00,354.28,354.28,354.14,354.22,700.0,349.9097,349.9097,349.7714,349.8505,700.0
2024-03-28 14:45:00,354.19,354.2,354.12,354.12,200.0,349.8208,349.8307,349.7517,349.7517,200.0
2024-03-28 14:50:00,354.18,354.34,354.18,354.34,900.0,349.811,349.969,349.811,349.969,900.0
2024-03-28 14:55:00,354.36,354.62,354.33,354.62,912.0,349.9887,350.2455,349.9591,350.2455,912.0
2024-03-28 15:00:00,354.52,354.52,354.28,354.3,817.0,350.1468,350.1468,349.9097,349.9295,817.0
2024-03-28 15:05:00,354.31,354.31,354.26,354.26,346.0,349.9394,349.9394,349.89,349.89,346.0
2024-03-28 15:10:00,354.5,354.64,354.44,354.62,1724.0,350.127,350.2653,350.0677,350.2455,1724.0
2024-03-28 15:15:00,354.52,354.81,354.52,354.71,2106.0,350.1468,350.4332,350.1468,350.3344,2106.0
2024-03-28 15:20:00,354.7,354.95,354.7,354.95,1722.0,350.3245,350.5715,350.3245,350.5715,1722.0
2024-03-28 15:25:00,355.08,355.3,355.08,355.25,1707.0,350.6999,350.9171,350.6999,350.8678,1707.0
2024-03-28 15:30:00,355.37,355.39,355.19,355.33,2907.0,350.9863,351.006,350.8085,350.9468,2907.0
2024-03-28 15:35:00,355.31,355.39,355.02,355.24,3597.0,350.927,351.006,350.6406,350.8579,3597.0
2024-03-28 15:40:00,355.22,355.25,354.9,355.04,2181.0,350.8381,350.8678,350.5221,350.6603,2181.0
2024-03-28 15:45:00,355.0,355.0,354.47,354.48,4750.0,350.6208,350.6208,350.0974,350.1073,4750.0
2024-03-28 15:50:00,354.55,354.85,354.36,354.85,10439.0,350.1764,350.4727,349.9887,350.4727,10439.0
2024-03-28 15:55:00,354.9,355.33,354.5,354.74,54386.0,350.5221,350.9468,350.127,350.364,54386.0
2024-04-01 09:30:00,353.81,354.17,352.66,354.17,6730.0,349.4455,349.8011,348.3097,349.8011,6730.0
2024-04-01 09:35:00,354.04,354.43,353.61,353.63,1156.0,349.6727,350.0579,349.248,349.2677,1156.0
2024-04-01 09:40:00,353.23,353.5,353.23,353.41,1438.0,348.8727,349.1393,348.8727,349.0505,1438.0
2024-04-01 09:45:00,353.68,353.87,353.42,353.48,1449.0,349.3171,349.5048,349.0603,349.1196,1449.0
2024-04-01 09:50:00,353.56,353.56,353.12,353.47,2199.0,349.1986,349.1986,348.764,349.1097,2199.0
2024-04-01 09:55:00,353.42,353.49,353.12,353.16,1834.0,349.0603,349.1295,348.764,348.8035,1834.0
2024-04-01 10:00:00,352.78,353.49,352.68,353.36,3854.0,348.4282,349.1295,348.3295,349.0011,3854.0
2024-04-01 10:05:00,353.38,353.67,353.1,353.36,1583.0,349.0208,349.3072,348.7443,349.0011,1583.0
2024-04-01 10:10:00,353.1,353.79,352.97,353.38,4257.0,348.7443,349.4258,348.6159,349.0208,4257.0
2024-04-01 10:15:00,353.38,353.5,353.19,353.48,1300.0,349.0208,349.1393,348.8332,349.1196,1300.0
2024-04-01 10:20:00,353.28,353.34,352.82,353.06,1000.0,348.9221,348.9813,348.4677,348.7048,1000.0
2024-04-01 10:25:00,353.25,353.25,353.13,353.2,3947.0,348.8924,348.8924,348.7739,348.843,3947.0
2024-04-01 10:30:00,353.07,353.08,352.83,352.88,2811.0,348.7146,348.7245,348.4776,348.527,2811.0
2024-04-01 10:35:00,352.94,353.04,352.94,353.04,800.0,348.5863,348.685,348.5863,348.685,800.0
2024-04-01 10:40:00,353.19,353.23,352.8,352.86,2602.0,348.8332,348.8727,348.448,348.5072,2602.0
2024-04-01 10:45:00,352.86,352.86,352.86,352.86,1200.0,348.5072,348.5072,348.5072,348.5072,1200.0
2024-04-01 10:50:00,352.86,353.0,352.37,352.37,4135.0,348.5072,348.6455,348.0233,348.0233,4135.0
2024-04-01 10:55:00,352.32,352.33,352.08,352.24,2000.0,347.9739,347.9838,347.7369,347.8949,2000.0
2024-04-01 11:00:00,352.24,352.59,352.23,352.59,1996.0,347.8949,348.2406,347.885,348.2406,1996.0
2024-04-01 11:05:00,352.53,352.79,352.5,352.53,2322.0,348.1813,348.4381,348.1517,348.1813,2322.0
2024-04-01 11:10:00,352.5,352.5,352.31,352.36,2199.0,348.1517,348.1517,347.964,348.0134,2199.0
2024-04-01 11:15:00,352.36,352.59,352.36,352.4,1246.0,348.0134,348.2406,348.0134,348.0529,1246.0
2024-04-01 11:20:00,352.4,352.4,352.31,352.37,1340.0,348.0529,348.0529,347.964,348.0233,1340.0
2024-04-01 11:25:00,352.41,352.41,351.92,351.92,1714.0,348.0628,348.0628,347.5788,347.5788,1714.0
2024-04-01 11:30:00,351.84,351.85,351.67,351.74,1700.0,347.4998,347.5097,347.3319,347.4011,1700.0
2024-04-01 11:35:00,351.67,351.68,351.66,351.67,1000.0,347.3319,347.3418,347.322,347.3319,1000.0
2024-04-01 11:40:00,351.67,351.67,351.43,351.5,1700.0,347.3319,347.3319,347.0949,347.164,1700.0
2024-04-01 11:45:00,351.5,351.69,351.46,351.59,1481.0,347.164,347.3517,347.1245,347.2529,1481.0
2024-04-01 11:50:00,351.6,351.74,351.58,351.6,1500.0,347.2628,347.4011,347.243,347.2628,1500.0
2024-04-01 11:55:00,351.61,352.03,351.61,352.01,1258.0,347.2727,347.6875,347.2727,347.6677,1258.0
2024-04-01 12:00:00,351.85,351.87,351.85,351.87,600.0,347.5097,347.5294,347.5097,347.5294,600.0
2024-04-01 12:05:00,351.87,352.07,351.86,352.06,1196.0,347.5294,347.727,347.5196,347.7171,1196.0
2024-04-01 12:10:00,352.04,352.08,352.04,352.08,633.0,347.6974,347.7369,347.6974,347.7369,633.0
2024-04-01 12:15:00,352.11,352.18,352.03,352.03,1361.0,347.7665,347.8356,347.6875,347.6875,1361.0
2024-04-01 12:20:00,352.07,352.08,351.74,351.81,2495.0,347.727,347.7369,347.4011,347.4702,2495.0
2024-04-01 12:25:00,351.81,351.95,351.81,351.94,1175.0,347.4702,347.6085,347.4702,347.5986,1175.0
2024-04-01 12:30:00,351.94,352.23,351.94,352.13,1011.0,347.5986,347.885,347.5986,347.7862,1011.0
2024-04-01 12:35:00,352.39,352.39,352.13,352.16,701.0,348.043,348.043,347.7862,347.8159,701.0
2024-04-01 12:40:00,352.16,352.16,352.15,352.16,300.0,347.8159,347.8159,347.806,347.8159,300.0
2024-04-01 12:45:00,352.04,352.39,352.03,352.22,2059.0,347.6974,348.043,347.6875,347.8751,2059.0
2024-04-01 12:50:00,352.2,352.2,352.18,352.19,900.0,347.8554,347.8554,347.8356,347.8455,900.0
2024-04-01 12:55:00,352.19,352.22,351.84,351.84,1800.0,347.8455,347.8751,347.4998,347.4998,1800.0
2024-04-01 13:00:00,351.84,352.09,351.84,352.09,1300.0,347.4998,347.7467,347.4998,347.7467,1300.0
2024-04-01 13:05:00,352.09,352.11,352.08,352.1,900.0,347.7467,347.7665,347.7369,347.7566,900.0
2024-04-01 13:10:00,352.09,352.42,352.08,352.21,3240.0,347.7467,348.0727,347.7369,347.8653,3240.0
2024-04-01 13:15:00,352.29,352.3,352.14,352.3,449.0,347.9443,347.9541,347.7961,347.9541,449.0
2024-04-01 13:20:00,352.25,352.26,352.21,352.22,1100.0,347.9048,347.9146,347.8653,347.8751,1100.0
2024-04-01 13:25:00,352.24,352.38,352.07,352.23,1875.0,347.8949,348.0332,347.727,347.885,1875.0
2024-04-01 13:30:00,352.34,352.38,351.65,351.79,4213.0,347.9937,348.0332,347.3122,347.4504,4213.0
2024-04-01 13:35:00,351.71,351.71,351.71,351.71,700.0,347.3714,347.3714,347.3714,347.3714,700.0
2024-04-01 13:40:00,351.8,352.05,351.71,352.05,658.0,347.4603,347.7072,347.3714,347.7072,658.0
2024-04-01 13:45:00,351.94,351.95,351.94,351.94,500.0,347.5986,347.6085,347.5986,347.5986,500.0
2024-04-01 13:50:00,351.94,352.01,351.65,351.66,2164.0,347.5986,347.6677,347.3122,347.322,2164.0
2024-04-01 13:55:00,351.8,352.18,351.8,352.18,602.0,347.4603,347.8356,347.4603,347.8356,602.0
2024-04-01 14:00:00,352.31,352.31,352.16,352.17,492.0,347.964,347.964,347.8159,347.8257,492.0
2024-04-01 14:05:00,352.17,352.21,352.02,352.1,2323.0,347.8257,347.8653,347.6776,347.7566,2323.0
2024-04-01 14:10:00,352.0,352.0,352.0,352.0,100.0,347.6578,347.6578,347.6578,347.6578,100.0
2024-04-01 14:15:00,352.06,352.46,352.05,352.46,1013.0,347.7171,348.1122,347.7072,348.1122,1013.0
2024-04-01 14:20:00,352.43,352.46,352.32,352.46,300.0,348.0825,348.1122,347.9739,348.1122,300.0
2024-04-01 14:25:00,352.46,352.46,352.3,352.32,614.0,348.1122,348.1122,347.9541,347.9739,614.0
2024-04-01 14:30:00,352.41,352.41,352.3,352.31,1351.0,348.0628,348.0628,347.9541,347.964,1351.0
2024-04-01 14:35:00,352.31,352.31,352.3,352.31,300.0,347.964,347.964,347.9541,347.964,300.0
2024-04-01 14:40:00,352.31,352.47,352.31,352.38,949.0,347.964,348.122,347.964,348.0332,949.0
2024-04-01 14:45:00,352.37,352.44,352.25,352.44,1170.0,348.0233,348.0924,347.9048,348.0924,1170.0
2024-04-01 14:50:00,352.41,352.65,352.4,352.54,1061.0,348.0628,348.2998,348.0529,348.1912,1061.0
2024-04-01 14:55:00,352.53,352.53,352.49,352.49,798.0,348.1813,348.1813,348.1418,348.1418,798.0
2024-04-01 15:00:00,352.5,352.72,352.49,352.72,937.0,348.1517,348.369,348.1418,348.369,937.0
2024-04-01 15:05:00,352.8,352.85,352.64,352.85,1300.0,348.448,348.4974,348.29,348.4974,1300.0
2024-04-01 15:10:00,352.64,352.86,352.63,352.75,600.0,348.29,348.5072,348.2801,348.3986,600.0
2024-04-01 15:15:00,352.68,352.86,352.65,352.66,987.0,348.3295,348.5072,348.2998,348.3097,987.0
2024-04-01 15:20:00,352.71,352.82,352.6,352.82,872.0,348.3591,348.4677,348.2504,348.4677,872.0
2024-04-01 15:25:00,352.79,352.79,352.61,352.65,1989.0,348.4381,348.4381,348.2603,348.2998,1989.0
2024-04-01 15:30:00,352.72,353.05,352.71,352.94,1965.0,348.369,348.6949,348.3591,348.5863,1965.0
2024-04-01 15:35:00,353.04,353.13,352.77,352.86,744.0,348.685,348.7739,348.4183,348.5072,744.0
2024-04-01 15:40:00,352.67,352.87,352.64,352.87,2169.0,348.3196,348.5171,348.29,348.5171,2169.0
2024-04-01 15:45:00,352.73,352.88,352.72,352.79,2163.0,348.3788,348.527,348.369,348.4381,2163.0
2024-04-01 15:50:00,352.88,353.39,352.79,353.31,6758.0,348.527,349.0307,348.4381,348.9517,6758.0
2024-04-01 15:55:00,353.36,353.65,353.21,353.58,32713.0,349.0011,349.2875,348.8529,349.2184,32713.0
2024-04-02 09:30:00,352.67,353.53,352.11,353.53,15945.0,348.3196,349.169,347.7665,349.169,15945.0
2024-04-02 09:35:00,353.42,353.43,353.42,353.42,139.0,349.0603,349.0702,349.0603,349.0603,139.0
2024-04-02 09:40:00,353.05,353.47,352.89,353.05,1000.0,348.6949,349.1097,348.5369,348.6949,1000.0
2024-04-02 09:45:00,353.05,353.05,353.0,353.05,1015.0,348.6949,348.6949,348.6455,348.6949,1015.0
2024-04-02 09:50:00,352.88,352.88,352.39,352.81,1110.0,348.527,348.527,348.043,348.4579,1110.0
2024-04-02 09:55:00,353.24,353.53,353.24,353.41,300.0,348.8825,349.169,348.8825,349.0505,300.0
2024-04-02 10:00:00,353.78,354.2,352.81,353.04,10304.0,349.4159,349.8307,348.4579,348.685,10304.0
2024-04-02 10:05:00,352.68,352.68,351.83,351.83,510.0,348.3295,348.3295,347.4899,347.4899,510.0
2024-04-02 10:10:00,351.94,351.95,351.57,351.57,802.0,347.5986,347.6085,347.2331,347.2331,802.0
2024-04-02 10:15:00,351.65,351.94,351.65,351.94,1373.0,347.3122,347.5986,347.3122,347.5986,1373.0
2024-04-02 10:20:00,352.01,352.33,351.79,351.79,1723.0,347.6677,347.9838,347.4504,347.4504,1723.0
2024-04-02 10:25:00,351.8,351.8,351.51,351.52,600.0,347.4603,347.4603,347.1739,347.1838,600.0
2024-04-02 10:30:00,351.75,352.16,351.67,352.09,1500.0,347.4109,347.8159,347.3319,347.7467,1500.0
2024-04-02 10:35:00,352.29,352.68,352.26,352.68,419.0,347.9443,348.3295,347.9146,348.3295,419.0
2024-04-02 10:40:00,352.96,353.19,352.95,352.95,300.0,348.606,348.8332,348.5961,348.5961,300.0
2024-04-02 10:45:00,352.99,352.99,352.3,352.32,1000.0,348.6356,348.6356,347.9541,347.9739,1000.0
2024-04-02 10:50:00,352.47,352.47,352.18,352.19,600.0,348.122,348.122,347.8356,347.8455,600.0
2024-04-02 10:55:00,352.05,352.3,351.81,351.81,1800.0,347.7072,347.9541,347.4702,347.4702,1800.0
2024-04-02 11:00:00,352.04,352.16,351.27,351.44,4489.0,347.6974,347.8159,346.9369,347.1048,4489.0
2024-04-02 11:05:00,351.31,351.62,351.06,351.45,713.0,346.9764,347.2825,346.7294,347.1146,713.0
2024-04-02 11:10:00,351.33,351.55,351.28,351.55,615.0,346.9961,347.2134,346.9467,347.2134,615.0
2024-04-02 11:15:00,351.6,351.78,351.33,351.78,1310.0,347.2628,347.4406,346.9961,347.4406,1310.0
2024-04-02 11:20:00,351.67,351.67,351.33,351.33,1041.0,347.3319,347.3319,346.9961,346.9961,1041.0
2024-04-02 11:25:00,351.2,351.33,351.15,351.2,574.0,346.8677,346.9961,346.8183,346.8677,574.0
2024-04-02 11:30:00,351.34,351.8,351.34,351.8,1600.0,347.006,347.4603,347.006,347.4603,1600.0
2024-04-02 11:35:00,351.8,351.8,350.91,351.09,2151.0,347.4603,347.4603,346.5813,346.7591,2151.0
2024-04-02 11:40:00,350.95,351.26,350.8,351.25,1400.0,346.6208,346.927,346.4726,346.9171,1400.0
2024-04-02 11:45:00,351.01,351.12,350.91,350.91,1100.0,346.6801,346.7887,346.5813,346.5813,1100.0
2024-04-02 11:50:00,350.79,350.84,350.47,350.62,1732.0,346.4628,346.5122,346.1467,346.2949,1732.0
2024-04-02 11:55:00,350.48,350.63,350.48,350.63,200.0,346.1566,346.3047,346.1566,346.3047,200.0
2024-04-02 12:00:00,350.65,350.65,350.65,350.65,100.0,346.3245,346.3245,346.3245,346.3245,100.0
2024-04-02 12:05:00,350.73,350.73,350.02,350.03,2394.0,346.4035,346.4035,345.7023,345.7121,2394.0
2024-04-02 12:10:00,350.36,350.4,350.36,350.4,400.0,346.0381,346.0776,346.0381,346.0776,400.0
2024-04-02 12:15:00,350.35,350.35,350.34,350.35,101.0,346.0282,346.0282,346.0183,346.0282,101.0
2024-04-02 12:20:00,350.56,350.7,350.56,350.56,400.0,346.2356,346.3739,346.2356,346.2356,400.0
2024-04-02 12:25:00,350.69,350.76,350.55,350.55,400.0,346.364,346.4331,346.2257,346.2257,400.0
2024-04-02 12:30:00,350.56,350.76,350.56,350.67,500.0,346.2356,346.4331,346.2356,346.3443,500.0
2024-04-02 12:35:00,350.61,350.61,350.6,350.61,300.0,346.285,346.285,346.2751,346.285,300.0
2024-04-02 12:40:00,350.75,350.89,350.53,350.57,1463.0,346.4233,346.5615,346.206,346.2455,1463.0
2024-04-02 12:45:00,350.54,350.66,350.54,350.63,354.0,346.2159,346.3344,346.2159,346.3047,354.0
2024-04-02 12:50:00,350.66,350.67,350.65,350.67,200.0,346.3344,346.3443,346.3245,346.3443,200.0
2024-04-02 12:55:00,350.48,350.7,350.48,350.63,469.0,346.1566,346.3739,346.1566,346.3047,469.0
2024-04-02 13:00:00,350.88,350.89,350.87,350.89,200.0,346.5517,346.5615,346.5418,346.5615,200.0
2024-04-02 13:05:00,350.82,350.82,350.69,350.69,200.0,346.4924,346.4924,346.364,346.364,200.0
2024-04-02 13:10:00,350.79,350.87,350.69,350.85,1323.0,346.4628,346.5418,346.364,346.522,1323.0
2024-04-02 13:15:00,350.84,350.94,350.62,350.63,1400.0,346.5122,346.6109,346.2949,346.3047,1400.0
2024-04-02 13:20:00,350.62,350.92,350.62,350.92,907.0,346.2949,346.5912,346.2949,346.5912,907.0
2024-04-02 13:25:00,350.77,351.06,350.74,350.96,814.0,346.443,346.7294,346.4134,346.6307,814.0
2024-04-02 13:30:00,350.94,351.32,350.92,351.31,1694.0,346.6109,346.9862,346.5912,346.9764,1694.0
2024-04-02 13:35:00,351.33,351.4,351.23,351.24,555.0,346.9961,347.0652,346.8973,346.9072,555.0
2024-04-02 13:40:00,351.26,351.34,351.2,351.27,699.0,346.927,347.006,346.8677,346.9369,699.0
2024-04-02 13:45:00,351.38,351.79,351.28,351.79,5260.0,347.0455,347.4504,346.9467,347.4504,5260.0
2024-04-02 13:50:00,351.48,351.48,351.39,351.39,200.0,347.1443,347.1443,347.0554,347.0554,200.0
2024-04-02 13:55:00,351.36,351.44,351.3,351.44,1365.0,347.0257,347.1048,346.9665,347.1048,1365.0
2024-04-02 14:00:00,351.44,351.85,351.44,351.69,1512.0,347.1048,347.5097,347.1048,347.3517,1512.0
2024-04-02 14:05:00,351.78,351.91,351.67,351.67,721.0,347.4406,347.569,347.3319,347.3319,721.0
2024-04-02 14:10:00,351.7,351.8,351.7,351.71,788.0,347.3615,347.4603,347.3615,347.3714,788.0
2024-04-02 14:15:00,351.72,351.72,351.64,351.64,400.0,347.3813,347.3813,347.3023,347.3023,400.0
2024-04-02 14:20:00,351.7,351.73,351.54,351.62,530.0,347.3615,347.3912,347.2035,347.2825,530.0
2024-04-02 14:25:00,351.66,352.06,351.64,351.94,3079.0,347.322,347.7171,347.3023,347.5986,3079.0
2024-04-02 14:30:00,351.91,351.97,351.9,351.97,1035.0,347.569,347.6282,347.5591,347.6282,1035.0
2024-04-02 14:35:00,351.91,351.91,351.63,351.71,940.0,347.569,347.569,347.2924,347.3714,940.0
2024-04-02 14:40:00,351.72,351.87,351.72,351.8,500.0,347.3813,347.5294,347.3813,347.4603,500.0
2024-04-02 14:45:00,351.59,351.59,351.46,351.48,501.0,347.2529,347.2529,347.1245,347.1443,501.0
2024-04-02 14:50:00,351.53,351.75,351.36,351.43,1768.0,347.1936,347.4109,347.0257,347.0949,1768.0
2024-04-02 14:55:00,351.25,351.26,350.53,350.67,5380.0,346.9171,346.927,346.206,346.3443,5380.0
2024-04-02 15:00:00,350.67,351.07,350.67,351.07,1043.0,346.3443,346.7393,346.3443,346.7393,1043.0
2024-04-02 15:05:00,351.15,351.37,351.12,351.27,2328.0,346.8183,347.0356,346.7887,346.9369,2328.0
2024-04-02 15:10:00,351.31,351.31,351.23,351.24,400.0,346.9764,346.9764,346.8973,346.9072,400.0
2024-04-02 15:15:00,351.1,351.39,351.1,351.2,573.0,346.7689,347.0554,346.7689,346.8677,573.0
2024-04-02 15:20:00,351.43,351.57,351.33,351.57,619.0,347.0949,347.2331,346.9961,347.2331,619.0
2024-04-02 15:25:00,351.72,351.72,351.59,351.66,1427.0,347.3813,347.3813,347.2529,347.322,1427.0
2024-04-02 15:30:00,351.68,351.89,351.49,351.87,2291.0,347.3418,347.5492,347.1541,347.5294,2291.0
2024-04-02 15:35:00,351.88,351.9,351.81,351.89,1050.0,347.5393,347.5591,347.4702,347.5492,1050.0
2024-04-02 15:40:00,351.91,352.28,351.91,352.16,1804.0,347.569,347.9344,347.569,347.8159,1804.0
2024-04-02 15:45:00,352.18,352.5,352.13,352.5,2775.0,347.8356,348.1517,347.7862,348.1517,2775.0
2024-04-02 15:50:00,352.46,352.47,352.04,352.32,4498.0,348.1122,348.122,347.6974,347.9739,4498.0
2024-04-02 15:55:00,352.3,352.43,351.7,351.95,29289.0,347.9541,348.0825,347.3615,347.6085,29289.0
2024-04-03 09:30:00,351.78,351.78,351.22,351.6,6895.0,347.4406,347.4406,346.8875,347.2628,6895.0
2024-04-03 09:35:00,351.54,351.76,351.35,351.76,680.0,347.2035,347.4208,347.0159,347.4208,680.0
2024-04-03 09:40:00,351.76,352.08,351.68,352.08,612.0,347.4208,347.7369,347.3418,347.7369,612.0
2024-04-03 09:45:00,351.87,352.09,351.62,351.63,2337.0,347.5294,347.7467,347.2825,347.2924,2337.0
2024-04-03 09:50:00,351.48,351.52,351.45,351.51,1200.0,347.1443,347.1838,347.1146,347.1739,1200.0
2024-04-03 09:55:00,351.12,351.12,350.9,350.91,400.0,346.7887,346.7887,346.5714,346.5813,400.0
2024-04-03 10:00:00,351.09,351.36,350.94,351.09,4036.0,346.7591,347.0257,346.6109,346.7591,4036.0
2024-04-03 10:05:00,350.88,351.47,350.57,351.47,3000.0,346.5517,347.1344,346.2455,347.1344,3000.0
2024-04-03 10:10:00,351.33,351.53,351.33,351.39,600.0,346.9961,347.1936,346.9961,347.0554,600.0
2024-04-03 10:15:00,351.53,351.61,351.19,351.19,699.0,347.1936,347.2727,346.8578,346.8578,699.0
2024-04-03 10:20:00,351.17,351.63,351.17,351.63,500.0,346.8381,347.2924,346.8381,347.2924,500.0
2024-04-03 10:25:00,351.13,351.22,351.0,351.22,2334.0,346.7986,346.8875,346.6702,346.8875,2334.0
2024-04-03 10:30:00,351.24,351.83,351.24,351.7,3789.0,346.9072,347.4899,346.9072,347.3615,3789.0
2024-04-03 10:35:00,351.8,352.25,351.76,352.07,4188.0,347.4603,347.9048,347.4208,347.727,4188.0
2024-04-03 10:40:00,352.04,352.21,352.04,352.19,902.0,347.6974,347.8653,347.6974,347.8455,902.0
2024-04-03 10:45:00,352.78,353.0,352.78,352.93,2458.0,348.4282,348.6455,348.4282,348.5764,2458.0
2024-04-03 10:50:00,352.97,354.11,352.96,353.94,2106.0,348.6159,349.7418,348.606,349.5739,2106.0
2024-04-03 10:55:00,353.98,353.98,353.65,353.77,1967.0,349.6134,349.6134,349.2875,349.406,1967.0
2024-04-03 11:00:00,353.58,353.58,353.14,353.22,1648.0,349.2184,349.2184,348.7838,348.8628,1648.0
2024-04-03 11:05:00,353.44,353.44,353.0,353.0,2407.0,349.0801,349.0801,348.6455,348.6455,2407.0
2024-04-03 11:10:00,352.85,352.85,352.58,352.59,1380.0,348.4974,348.4974,348.2307,348.2406,1380.0
2024-04-03 11:15:00,352.66,353.03,352.54,352.97,3302.0,348.3097,348.6751,348.1912,348.6159,3302.0
2024-04-03 11:20:00,353.02,353.26,352.89,352.89,6620.0,348.6653,348.9023,348.5369,348.5369,6620.0
2024-04-03 11:25:00,353.2,353.2,353.1,353.11,720.0,348.843,348.843,348.7443,348.7542,720.0
2024-04-03 11:30:00,353.0,353.35,352.95,352.99,8274.0,348.6455,348.9912,348.5961,348.6356,8274.0
2024-04-03 11:35:00,353.12,353.12,352.92,353.09,6564.0,348.764,348.764,348.5665,348.7344,6564.0
2024-04-03 11:40:00,353.11,353.16,352.75,353.06,2248.0,348.7542,348.8035,348.3986,348.7048,2248.0
2024-04-03 11:45:00,353.05,353.34,353.03,353.33,1400.0,348.6949,348.9813,348.6751,348.9714,1400.0
2024-04-03 11:50:00,353.31,353.44,352.78,352.79,13154.0,348.9517,349.0801,348.4282,348.4381,13154.0
2024-04-03 11:55:00,352.88,353.02,352.68,353.02,1884.0,348.527,348.6653,348.3295,348.6653,1884.0
2024-04-03 12:00:00,352.94,352.94,352.94,352.94,100.0,348.5863,348.5863,348.5863,348.5863,100.0
2024-04-03 12:05:00,353.09,353.14,352.93,353.01,3557.0,348.7344,348.7838,348.5764,348.6554,3557.0
2024-04-03 12:10:00,352.95,353.44,352.95,353.25,7298.0,348.5961,349.0801,348.5961,348.8924,7298.0
2024-04-03 12:15:00,353.25,353.91,353.24,353.91,1310.0,348.8924,349.5443,348.8825,349.5443,1310.0
2024-04-03 12:20:00,353.8,353.98,353.78,353.92,941.0,349.4356,349.6134,349.4159,349.5542,941.0
2024-04-03 12:25:00,354.0,354.1,354.0,354.1,237.0,349.6332,349.7319,349.6332,349.7319,237.0
2024-04-03 12:30:00,354.07,354.1,353.98,354.05,1440.0,349.7023,349.7319,349.6134,349.6826,1440.0
2024-04-03 12:35:00,354.0,354.09,353.49,353.51,1811.0,349.6332,349.7221,349.1295,349.1492,1811.0
2024-04-03 12:40:00,353.57,353.86,353.5,353.69,2649.0,349.2085,349.4949,349.1393,349.327,2649.0
2024-04-03 12:45:00,353.55,353.89,353.55,353.88,1686.0,349.1887,349.5245,349.1887,349.5147,1686.0
2024-04-03 12:50:00,353.86,354.12,353.86,354.12,2345.0,349.4949,349.7517,349.4949,349.7517,2345.0
2024-04-03 12:55:00,354.0,354.12,353.88,354.03,1834.0,349.6332,349.7517,349.5147,349.6628,1834.0
2024-04-03 13:00:00,354.02,354.14,353.96,354.05,2867.0,349.6529,349.7714,349.5937,349.6826,2867.0
2024-04-03 13:05:00,353.92,353.94,353.83,353.94,900.0,349.5542,349.5739,349.4653,349.5739,900.0
2024-04-03 13:10:00,353.91,353.91,353.44,353.44,7125.0,349.5443,349.5443,349.0801,349.0801,7125.0
2024-04-03 13:15:00,353.3,353.45,353.16,353.16,4593.0,348.9418,349.09,348.8035,348.8035,4593.0
2024-04-03 13:20:00,353.26,353.34,353.15,353.34,2664.0,348.9023,348.9813,348.7937,348.9813,2664.0
2024-04-03 13:25:00,353.35,353.5,353.35,353.5,490.0,348.9912,349.1393,348.9912,349.1393,490.0
2024-04-03 13:30:00,353.4,353.47,353.28,353.32,9456.0,349.0406,349.1097,348.9221,348.9616,9456.0
2024-04-03 13:35:00,353.18,353.22,352.98,353.16,1000.0,348.8233,348.8628,348.6258,348.8035,1000.0
2024-04-03 13:40:00,353.02,353.02,352.52,352.66,5568.0,348.6653,348.6653,348.1714,348.3097,5568.0
2024-04-03 13:45:00,352.62,352.62,352.53,352.57,4225.0,348.2702,348.2702,348.1813,348.2208,4225.0
2024-04-03 13:50:00,352.52,352.53,352.52,352.53,300.0,348.1714,348.1813,348.1714,348.1813,300.0
2024-04-03 13:55:00,352.48,352.71,352.27,352.71,5224.0,348.1319,348.3591,347.9245,348.3591,5224.0
2024-04-03 14:00:00,352.86,352.88,352.57,352.57,2790.0,348.5072,348.527,348.2208,348.2208,2790.0
2024-04-03 14:05:00,352.8,352.81,352.18,352.39,5788.0,348.448,348.4579,347.8356,348.043,5788.0
2024-04-03 14:10:00,352.35,352.45,352.08,352.25,3670.0,348.0035,348.1023,347.7369,347.9048,3670.0
2024-04-03 14:15:00,352.25,352.57,352.24,352.56,1570.0,347.9048,348.2208,347.8949,348.2109,1570.0
2024-04-03 14:20:00,352.59,352.59,352.42,352.56,1950.0,348.2406,348.2406,348.0727,348.2109,1950.0
2024-04-03 14:25:00,352.79,352.79,352.12,352.31,3344.0,348.4381,348.4381,347.7764,347.964,3344.0
2024-04-03 14:30:00,352.16,352.38,352.03,352.38,2365.0,347.8159,348.0332,347.6875,348.0332,2365.0
2024-04-03 14:35:00,352.42,352.45,352.05,352.18,2038.0,348.0727,348.1023,347.7072,347.8356,2038.0
2024-04-03 14:40:00,352.19,352.21,351.65,351.79,2661.0,347.8455,347.8653,347.3122,347.4504,2661.0
2024-04-03 14:45:00,351.81,351.81,351.66,351.78,2000.0,347.4702,347.4702,347.322,347.4406,2000.0
2024-04-03 14:50:00,351.69,351.84,351.43,351.48,3784.0,347.3517,347.4998,347.0949,347.1443,3784.0
2024-04-03 14:55:00,351.5,351.51,351.13,351.13,4763.0,347.164,347.1739,346.7986,346.7986,4763.0
2024-04-03 15:00:00,351.08,351.29,350.97,351.29,2122.0,346.7492,346.9566,346.6406,346.9566,2122.0
2024-04-03 15:05:00,351.39,351.54,351.24,351.42,3763.0,347.0554,347.2035,346.9072,347.085,3763.0
2024-04-03 15:10:00,351.41,351.43,350.94,351.11,1000.0,347.0751,347.0949,346.6109,346.7788,1000.0
2024-04-03 15:15:00,350.96,351.5,350.84,350.95,3335.0,346.6307,347.164,346.5122,346.6208,3335.0
2024-04-03 15:20:00,350.93,351.01,350.83,350.91,1100.0,346.601,346.6801,346.5023,346.5813,1100.0
2024-04-03 15:25:00,350.88,350.97,350.74,350.81,2424.0,346.5517,346.6406,346.4134,346.4825,2424.0
2024-04-03 15:30:00,350.81,350.94,350.69,350.94,7314.0,346.4825,346.6109,346.364,346.6109,7314.0
2024-04-03 15:35:00,350.94,351.0,350.72,350.72,5853.0,346.6109,346.6702,346.3936,346.3936,5853.0
2024-04-03 15:40:00,350.81,350.92,350.72,350.87,5414.0,346.4825,346.5912,346.3936,346.5418,5414.0
2024-04-03 15:45:00,350.92,351.65,350.78,351.62,6986.0,346.5912,347.3122,346.4529,347.2825,6986.0
2024-04-03 15:50:00,351.95,352.21,350.67,350.68,11783.0,347.6085,347.8653,346.3443,346.3541,11783.0
2024-04-03 15:55:00,350.76,350.88,350.12,350.25,49324.0,346.4331,346.5517,345.801,345.9294,49324.0
2024-04-04 09:30:00,353.26,353.26,353.26,353.26,6579.0,348.9023,348.9023,348.9023,348.9023,6579.0
2024-04-04 09:35:00,352.52,352.52,351.71,352.0,329.0,348.1714,348.1714,347.3714,347.6578,329.0
2024-04-04 09:40:00,352.0,352.0,352.0,352.0,0.0,347.6578,347.6578,347.6578,347.6578,0.0
2024-04-04 09:45:00,353.37,353.72,352.12,353.72,1873.0,349.0109,349.3566,347.7764,349.3566,1873.0
2024-04-04 09:50:00,353.74,353.74,352.86,352.87,4301.0,349.3764,349.3764,348.5072,348.5171,4301.0
2024-04-04 09:55:00,352.92,352.97,352.31,352.97,3703.0,348.5665,348.6159,347.964,348.6159,3703.0
2024-04-04 10:00:00,353.01,353.19,352.69,352.95,3315.0,348.6554,348.8332,348.3393,348.5961,3315.0
2024-04-04 10:05:00,352.7,352.78,352.44,352.54,3372.0,348.3492,348.4282,348.0924,348.1912,3372.0
2024-04-04 10:10:00,352.63,352.73,352.56,352.56,1529.0,348.2801,348.3788,348.2109,348.2109,1529.0
2024-04-04 10:15:00,352.71,352.71,352.35,352.35,2606.0,348.3591,348.3591,348.0035,348.0035,2606.0
2024-04-04 10:20:00,352.79,352.79,352.61,352.65,3590.0,348.4381,348.4381,348.2603,348.2998,3590.0
2024-04-04 10:25:00,352.7,352.72,352.5,352.63,3005.0,348.3492,348.369,348.1517,348.2801,3005.0
2024-04-04 10:30:00,352.62,353.7,352.53,353.0,9680.0,348.2702,349.3369,348.1813,348.6455,9680.0
2024-04-04 10:35:00,352.94,353.29,352.33,352.97,10170.0,348.5863,348.9319,347.9838,348.6159,10170.0
2024-04-04 10:40:00,353.41,353.55,352.84,352.95,4465.0,349.0505,349.1887,348.4875,348.5961,4465.0
2024-04-04 10:45:00,352.98,353.29,352.91,353.29,4254.0,348.6258,348.9319,348.5566,348.9319,4254.0
2024-04-04 10:50:00,353.04,353.04,352.98,353.0,1555.0,348.685,348.685,348.6258,348.6455,1555.0
2024-04-04 10:55:00,352.97,353.09,352.32,352.53,3100.0,348.6159,348.7344,347.9739,348.1813,3100.0
2024-04-04 11:00:00,352.54,352.74,352.53,352.67,786.0,348.1912,348.3887,348.1813,348.3196,786.0
2024-04-04 11:05:00,352.53,352.81,352.43,352.76,4801.0,348.1813,348.4579,348.0825,348.4085,4801.0
2024-04-04 11:10:00,352.71,352.71,352.49,352.71,5109.0,348.3591,348.3591,348.1418,348.3591,5109.0
2024-04-04 11:15:00,352.71,352.87,352.5,352.5,3404.0,348.3591,348.5171,348.1517,348.1517,3404.0
2024-04-04 11:20:00,352.48,352.48,352.02,352.12,2602.0,348.1319,348.1319,347.6776,347.7764,2602.0
2024-04-04 11:25:00,352.27,352.54,352.16,352.37,39727.0,347.9245,348.1912,347.8159,348.0233,39727.0
2024-04-04 11:30:00,352.38,352.57,352.35,352.35,5419.0,348.0332,348.2208,348.0035,348.0035,5419.0
2024-04-04 11:35:00,352.51,352.66,352.51,352.53,924.0,348.1616,348.3097,348.1616,348.1813,924.0
2024-04-04 11:40:00,352.48,352.52,352.35,352.51,2400.0,348.1319,348.1714,348.0035,348.1616,2400.0
2024-04-04 11:45:00,352.5,352.68,352.5,352.66,1055.0,348.1517,348.3295,348.1517,348.3097,1055.0
2024-04-04 11:50:00,352.68,353.51,352.67,353.4,2938.0,348.3295,349.1492,348.3196,349.0406,2938.0
2024-04-04 11:55:00,353.47,353.96,353.47,353.49,6990.0,349.1097,349.5937,349.1097,349.1295,6990.0
2024-04-04 12:00:00,353.4,353.57,353.4,353.57,544.0,349.0406,349.2085,349.0406,349.2085,544.0
2024-04-04 12:05:00,353.76,353.77,353.58,353.65,626.0,349.3961,349.406,349.2184,349.2875,626.0
2024-04-04 12:10:00,353.73,353.9,353.72,353.75,500.0,349.3665,349.5344,349.3566,349.3863,500.0
2024-04-04 12:15:00,353.84,353.97,353.81,353.97,1051.0,349.4751,349.6035,349.4455,349.6035,1051.0
2024-04-04 12:20:00,353.95,354.09,353.95,354.07,767.0,349.5838,349.7221,349.5838,349.7023,767.0
2024-04-04 12:25:00,354.0,354.11,353.95,354.06,2453.0,349.6332,349.7418,349.5838,349.6924,2453.0
2024-04-04 12:30:00,354.06,354.23,354.06,354.18,771.0,349.6924,349.8603,349.6924,349.811,771.0
2024-04-04 12:35:00,354.03,354.56,354.03,354.56,1474.0,349.6628,350.1863,349.6628,350.1863,1474.0
2024-04-04 12:40:00,354.5,354.52,354.2,354.2,4349.0,350.127,350.1468,349.8307,349.8307,4349.0
2024-04-04 12:45:00,354.16,354.16,354.16,354.16,100.0,349.7912,349.7912,349.7912,349.7912,100.0
2024-04-04 12:50:00,354.17,354.17,354.16,354.17,100.0,349.8011,349.8011,349.7912,349.8011,100.0
2024-04-04 12:55:00,354.14,354.3,354.14,354.29,315.0,349.7714,349.9295,349.7714,349.9196,315.0
2024-04-04 13:00:00,354.28,354.56,354.15,354.34,3394.0,349.9097,350.1863,349.7813,349.969,3394.0
2024-04-04 13:05:00,354.56,354.94,354.53,354.94,1006.0,350.1863,350.5616,350.1566,350.5616,1006.0
2024-04-04 13:10:00,354.95,354.96,354.78,354.83,5394.0,350.5715,350.5813,350.4036,350.4529,5394.0
2024-04-04 13:15:00,354.83,355.02,354.65,354.99,1650.0,350.4529,350.6406,350.2752,350.611,1650.0
2024-04-04 13:20:00,355.03,355.31,355.02,355.22,1400.0,350.6505,350.927,350.6406,350.8381,1400.0
2024-04-04 13:25:00,355.11,355.31,355.07,355.21,1200.0,350.7295,350.927,350.69,350.8282,1200.0
2024-04-04 13:30:00,355.11,355.32,354.86,354.89,2332.0,350.7295,350.9369,350.4826,350.5122,2332.0
2024-04-04 13:35:00,354.81,354.81,354.52,354.52,2313.0,350.4332,350.4332,350.1468,350.1468,2313.0
2024-04-04 13:40:00,354.02,354.02,354.01,354.02,375.0,349.6529,349.6529,349.6431,349.6529,375.0
2024-04-04 13:45:00,353.96,353.96,353.79,353.8,400.0,349.5937,349.5937,349.4258,349.4356,400.0
2024-04-04 13:50:00,353.84,354.07,353.79,354.0,5725.0,349.4751,349.7023,349.4258,349.6332,5725.0
2024-04-04 13:55:00,354.0,354.02,353.55,353.74,3891.0,349.6332,349.6529,349.1887,349.3764,3891.0
2024-04-04 14:00:00,353.56,353.63,353.17,353.17,2637.0,349.1986,349.2677,348.8134,348.8134,2637.0
2024-04-04 14:05:00,352.9,352.9,352.21,352.21,1251.0,348.5467,348.5467,347.8653,347.8653,1251.0
2024-04-04 14:10:00,352.66,352.66,352.17,352.17,2290.0,348.3097,348.3097,347.8257,347.8257,2290.0
2024-04-04 14:15:00,352.15,352.19,351.6,351.75,2175.0,347.806,347.8455,347.2628,347.4109,2175.0
2024-04-04 14:20:00,351.57,351.57,350.84,351.15,5440.0,347.2331,347.2331,346.5122,346.8183,5440.0
2024-04-04 14:25:00,351.32,351.66,350.73,350.89,3987.0,346.9862,347.322,346.4035,346.5615,3987.0
2024-04-04 14:30:00,350.83,351.15,350.4,350.41,7107.0,346.5023,346.8183,346.0776,346.0875,7107.0
2024-04-04 14:35:00,350.52,351.03,350.51,351.0,728.0,346.1961,346.6998,346.1862,346.6702,728.0
2024-04-04 14:40:00,350.79,350.86,350.34,350.35,4055.0,346.4628,346.5319,346.0183,346.0282,4055.0
2024-04-04 14:45:00,350.34,350.41,349.81,350.23,24316.0,346.0183,346.0875,345.4949,345.9097,24316.0
2024-04-04 14:50:00,350.22,350.4,349.99,350.32,4387.0,345.8998,346.0776,345.6726,345.9986,4387.0
2024-04-04 14:55:00,350.01,350.18,349.81,350.06,3299.0,345.6924,345.8603,345.4949,345.7418,3299.0
2024-04-04 15:00:00,349.99,350.48,349.53,350.2,3214.0,345.6726,346.1566,345.2183,345.88,3214.0
2024-04-04 15:05:00,350.48,350.95,350.48,350.75,2378.0,346.1566,346.6208,346.1566,346.4233,2378.0
2024-04-04 15:10:00,350.67,350.67,350.28,350.43,3402.0,346.3443,346.3443,345.9591,346.1072,3402.0
2024-04-04 15:15:00,350.4,350.63,350.11,350.14,2747.0,346.0776,346.3047,345.7912,345.8208,2747.0
2024-04-04 15:20:00,350.41,350.42,350.09,350.14,1200.0,346.0875,346.0973,345.7714,345.8208,1200.0
2024-04-04 15:25:00,350.2,350.24,348.76,348.99,9302.0,345.88,345.9196,344.4578,344.685,9302.0
2024-04-04 15:30:00,349.18,349.18,348.77,349.0,3439.0,344.8726,344.8726,344.4677,344.6949,3439.0
2024-04-04 15:35:00,348.88,349.12,348.64,348.97,6503.0,344.5763,344.8134,344.3393,344.6652,6503.0
2024-04-04 15:40:00,348.97,348.99,347.96,348.31,16459.0,344.6652,344.685,343.6677,344.0134,16459.0
2024-04-04 15:45:00,348.31,349.25,348.31,348.94,8227.0,344.0134,344.9418,344.0134,344.6356,8227.0
2024-04-04 15:50:00,349.11,349.21,347.9,348.06,12837.0,344.8035,344.9023,343.6084,343.7664,12837.0
2024-04-04 15:55:00,348.35,348.5,347.75,348.1,41504.0,344.0529,344.201,343.4603,343.806,41504.0
2024-04-05 09:30:00,348.94,349.82,348.34,349.82,7282.0,344.6356,345.5047,344.043,345.5047,7282.0
2024-04-05 09:35:00,349.82,352.02,349.76,352.02,3332.0,345.5047,347.6776,345.4455,347.6776,3332.0
2024-04-05 09:40:00,350.54,351.18,350.16,351.0,875.0,346.2159,346.848,345.8405,346.6702,875.0
2024-04-05 09:45:00,351.29,351.29,351.29,351.29,219.0,346.9566,346.9566,346.9566,346.9566,219.0
2024-04-05 09:50:00,350.65,350.65,350.65,350.65,100.0,346.3245,346.3245,346.3245,346.3245,100.0
2024-04-05 09:55:00,350.32,350.55,350.03,350.13,3362.0,345.9986,346.2257,345.7121,345.8109,3362.0
2024-04-05 10:00:00,350.23,350.41,350.1,350.35,3212.0,345.9097,346.0875,345.7813,346.0282,3212.0
2024-04-05 10:05:00,350.2,350.41,349.61,349.68,4693.0,345.88,346.0875,345.2973,345.3665,4693.0
2024-04-05 10:10:00,349.68,349.72,349.67,349.72,448.0,345.3665,345.406,345.3566,345.406,448.0
2024-04-05 10:15:00,349.43,349.43,348.79,348.85,1067.0,345.1195,345.1195,344.4874,344.5467,1067.0
2024-04-05 10:20:00,348.79,348.79,348.34,348.56,1100.0,344.4874,344.4874,344.043,344.2603,1100.0
2024-04-05 10:25:00,348.56,348.76,348.15,348.28,1570.0,344.2603,344.4578,343.8553,343.9837,1570.0
2024-04-05 10:30:00,348.35,348.91,348.3,348.75,3213.0,344.0529,344.606,344.0035,344.4479,3213.0
2024-04-05 10:35:00,349.0,349.72,349.0,349.39,1558.0,344.6949,345.406,344.6949,345.08,1558.0
2024-04-05 10:40:00,349.49,349.51,349.33,349.33,592.0,345.1788,345.1986,345.0208,345.0208,592.0
2024-04-05 10:45:00,349.53,349.86,349.32,349.86,1512.0,345.2183,345.5442,345.0109,345.5442,1512.0
2024-04-05 10:50:00,350.36,350.36,350.25,350.25,205.0,346.0381,346.0381,345.9294,345.9294,205.0
2024-04-05 10:55:00,350.52,350.78,350.27,350.63,4068.0,346.1961,346.4529,345.9492,346.3047,4068.0
2024-04-05 11:00:00,350.17,350.17,350.17,350.17,100.0,345.8504,345.8504,345.8504,345.8504,100.0
2024-04-05 11:05:00,350.0,350.2,349.97,350.14,2203.0,345.6825,345.88,345.6529,345.8208,2203.0
2024-04-05 11:10:00,350.12,350.13,350.11,350.12,700.0,345.801,345.8109,345.7912,345.801,700.0
2024-04-05 11:15:00,349.9,350.2,349.89,350.04,1118.0,345.5838,345.88,345.5739,345.722,1118.0
2024-04-05 11:20:00,350.38,350.53,350.38,350.5,2300.0,346.0578,346.206,346.0578,346.1763,2300.0
2024-04-05 11:25:00,350.49,350.6,350.32,350.5,3408.0,346.1665,346.2751,345.9986,346.1763,3408.0
2024-04-05 11:30:00,350.52,350.63,350.14,350.14,1392.0,346.1961,346.3047,345.8208,345.8208,1392.0
2024-04-05 11:35:00,350.22,350.22,350.02,350.02,245.0,345.8998,345.8998,345.7023,345.7023,245.0
2024-04-05 11:40:00,350.5,351.09,350.49,350.94,16038.0,346.1763,346.7591,346.1665,346.6109,16038.0
2024-04-05 11:45:00,350.97,351.43,350.97,351.05,5101.0,346.6406,347.0949,346.6406,346.7196,5101.0
2024-04-05 11:50:00,351.24,351.24,350.83,350.83,600.0,346.9072,346.9072,346.5023,346.5023,600.0
2024-04-05 11:55:00,351.16,351.16,351.13,351.16,587.0,346.8282,346.8282,346.7986,346.8282,587.0
2024-04-05 12:00:00,351.17,351.17,350.86,350.96,600.0,346.8381,346.8381,346.5319,346.6307,600.0
2024-04-05 12:05:00,350.91,350.91,350.71,350.72,470.0,346.5813,346.5813,346.3838,346.3936,470.0
2024-04-05 12:10:00,350.88,350.98,350.88,350.98,300.0,346.5517,346.6504,346.5517,346.6504,300.0
2024-04-05 12:15:00,351.04,351.04,350.72,350.72,1202.0,346.7097,346.7097,346.3936,346.3936,1202.0
2024-04-05 12:20:00,350.58,350.83,350.57,350.83,1055.0,346.2554,346.5023,346.2455,346.5023,1055.0
2024-04-05 12:25:00,350.68,350.82,350.52,350.82,659.0,346.3541,346.4924,346.1961,346.4924,659.0
2024-04-05 12:30:00,350.68,350.85,350.52,350.67,1000.0,346.3541,346.522,346.1961,346.3443,1000.0
2024-04-05 12:35:00,350.64,350.64,350.64,350.64,100.0,346.3146,346.3146,346.3146,346.3146,100.0
2024-04-05 12:40:00,350.53,350.86,350.53,350.86,872.0,346.206,346.5319,346.206,346.5319,872.0
2024-04-05 12:45:00,350.96,351.05,350.72,350.72,2003.0,346.6307,346.7196,346.3936,346.3936,2003.0
2024-04-05 12:50:00,350.67,350.67,350.67,350.67,100.0,346.3443,346.3443,346.3443,346.3443,100.0
2024-04-05 12:55:00,351.0,351.09,350.88,351.09,1552.0,346.6702,346.7591,346.5517,346.7591,1552.0
2024-04-05 13:00:00,351.09,351.1,350.8,350.93,304.0,346.7591,346.7689,346.4726,346.601,304.0
2024-04-05 13:05:00,350.73,350.73,350.31,350.32,600.0,346.4035,346.4035,345.9887,345.9986,600.0
2024-04-05 13:10:00,350.5,350.5,350.24,350.24,338.0,346.1763,346.1763,345.9196,345.9196,338.0
2024-04-05 13:15:00,350.32,350.32,350.32,350.32,115.0,345.9986,345.9986,345.9986,345.9986,115.0
2024-04-05 13:20:00,350.47,350.47,350.47,350.47,100.0,346.1467,346.1467,346.1467,346.1467,100.0
2024-04-05 13:25:00,350.36,350.36,350.19,350.21,400.0,346.0381,346.0381,345.8702,345.8899,400.0
2024-04-05 13:30:00,350.29,350.78,350.29,350.78,595.0,345.9689,346.4529,345.9689,346.4529,595.0
2024-04-05 13:35:00,350.63,350.71,350.63,350.71,700.0,346.3047,346.3838,346.3047,346.3838,700.0
2024-04-05 13:40:00,350.72,350.72,350.42,350.48,524.0,346.3936,346.3936,346.0973,346.1566,524.0
2024-04-05 13:45:00,350.18,350.3,350.18,350.28,352.0,345.8603,345.9788,345.8603,345.9591,352.0
2024-04-05 13:50:00,350.34,350.34,350.23,350.23,200.0,346.0183,346.0183,345.9097,345.9097,200.0
2024-04-05 13:55:00,350.05,350.32,349.99,349.99,1956.0,345.7319,345.9986,345.6726,345.6726,1956.0
2024-04-05 14:00:00,350.43,350.43,349.98,350.17,2405.0,346.1072,346.1072,345.6628,345.8504,2405.0
2024-04-05 14:05:00,350.27,351.05,350.27,350.48,2257.0,345.9492,346.7196,345.9492,346.1566,2257.0
2024-04-05 14:10:00,350.46,350.46,350.45,350.45,200.0,346.1368,346.1368,346.127,346.127,200.0
2024-04-05 14:15:00,350.49,350.49,350.49,350.49,100.0,346.1665,346.1665,346.1665,346.1665,100.0
2024-04-05 14:20:00,350.68,350.97,350.68,350.97,1961.0,346.3541,346.6406,346.3541,346.6406,1961.0
2024-04-05 14:25:00,350.88,350.89,350.63,350.63,488.0,346.5517,346.5615,346.3047,346.3047,488.0
2024-04-05 14:30:00,350.89,350.91,350.76,350.86,994.0,346.5615,346.5813,346.4331,346.5319,994.0
2024-04-05 14:35:00,350.77,351.13,350.77,351.07,2815.0,346.443,346.7986,346.443,346.7393,2815.0
2024-04-05 14:40:00,351.24,351.33,350.92,350.92,4147.0,346.9072,346.9961,346.5912,346.5912,4147.0
2024-04-05 14:45:00,350.71,350.87,350.54,350.74,696.0,346.3838,346.5418,346.2159,346.4134,696.0
2024-04-05 14:50:00,350.85,350.91,350.85,350.91,585.0,346.522,346.5813,346.522,346.5813,585.0
2024-04-05 14:55:00,350.94,351.1,350.74,351.1,1201.0,346.6109,346.7689,346.4134,346.7689,1201.0
2024-04-05 15:00:00,351.05,351.2,351.04,351.19,897.0,346.7196,346.8677,346.7097,346.8578,897.0
2024-04-05 15:05:00,351.15,351.25,351.07,351.07,779.0,346.8183,346.9171,346.7393,346.7393,779.0
2024-04-05 15:10:00,351.23,351.25,351.19,351.25,482.0,346.8973,346.9171,346.8578,346.9171,482.0
2024-04-05 15:15:00,351.45,351.7,351.43,351.46,1942.0,347.1146,347.3615,347.0949,347.1245,1942.0
2024-04-05 15:20:00,351.82,351.89,351.52,351.76,1503.0,347.4801,347.5492,347.1838,347.4208,1503.0
2024-04-05 15:25:00,351.8,351.8,351.59,351.59,304.0,347.4603,347.4603,347.2529,347.2529,304.0
2024-04-05 15:30:00,351.8,352.14,351.73,352.14,1792.0,347.4603,347.7961,347.3912,347.7961,1792.0
2024-04-05 15:35:00,352.1,352.29,352.0,352.18,1980.0,347.7566,347.9443,347.6578,347.8356,1980.0
2024-04-05 15:40:00,352.3,352.42,351.92,351.93,2213.0,347.9541,348.0727,347.5788,347.5887,2213.0
2024-04-05 15:45:00,351.76,352.0,351.69,351.75,2296.0,347.4208,347.6578,347.3517,347.4109,2296.0
2024-04-05 15:50:00,351.87,352.16,351.86,352.15,1655.0,347.5294,347.8159,347.5196,347.806,1655.0
2024-04-05 15:55:00,352.3,352.64,352.03,352.46,21393.0,347.9541,348.29,347.6875,348.1122,21393.0
2024-04-08 09:30:00,351.99,351.99,350.57,350.58,6385.0,347.648,347.648,346.2455,346.2554,6385.0
2024-04-08 09:35:00,351.29,351.3,350.16,350.17,358.0,346.9566,346.9665,345.8405,345.8504,358.0
2024-04-08 09:40:00,350.97,350.97,350.96,350.97,100.0,346.6406,346.6406,346.6307,346.6406,100.0
2024-04-08 09:45:00,351.81,351.81,351.02,351.02,619.0,347.4702,347.4702,346.6899,346.6899,619.0
2024-04-08 09:50:00,351.26,351.49,351.23,351.49,300.0,346.927,347.1541,346.8973,347.1541,300.0
2024-04-08 09:55:00,351.49,351.49,351.49,351.49,0.0,347.1541,347.1541,347.1541,347.1541,0.0
2024-04-08 10:00:00,351.7,352.25,351.38,351.38,1939.0,347.3615,347.9048,347.0455,347.0455,1939.0
2024-04-08 10:05:00,351.2,351.55,351.2,351.55,470.0,346.8677,347.2134,346.8677,347.2134,470.0
2024-04-08 10:10:00,351.5,351.62,351.45,351.53,1061.0,347.164,347.2825,347.1146,347.1936,1061.0
2024-04-08 10:15:00,351.55,351.55,351.24,351.25,1812.0,347.2134,347.2134,346.9072,346.9171,1812.0
2024-04-08 10:20:00,351.64,352.25,351.63,352.25,1546.0,347.3023,347.9048,347.2924,347.9048,1546.0
2024-04-08 10:25:00,352.68,353.21,352.68,352.99,440.0,348.3295,348.8529,348.3295,348.6356,440.0
2024-04-08 10:30:00,352.99,352.99,352.99,352.99,0.0,348.6356,348.6356,348.6356,348.6356,0.0
2024-04-08 10:35:00,352.71,352.71,352.35,352.65,791.0,348.3591,348.3591,348.0035,348.2998,791.0
2024-04-08 10:40:00,352.53,352.53,352.53,352.53,104.0,348.1813,348.1813,348.1813,348.1813,104.0
2024-04-08 10:45:00,352.3,353.1,352.3,353.1,7203.0,347.9541,348.7443,347.9541,348.7443,7203.0
2024-04-08 10:50:00,353.1,353.1,352.64,352.8,3511.0,348.7443,348.7443,348.29,348.448,3511.0
2024-04-08 10:55:00,352.5,352.51,352.02,352.41,2749.0,348.1517,348.1616,347.6776,348.0628,2749.0
2024-04-08 11:00:00,352.82,353.21,352.63,353.21,4828.0,348.4677,348.8529,348.2801,348.8529,4828.0
2024-04-08 11:05:00,352.95,353.12,352.95,353.12,294.0,348.5961,348.764,348.5961,348.764,294.0
2024-04-08 11:10:00,352.98,353.16,352.96,353.16,4351.0,348.6258,348.8035,348.606,348.8035,4351.0
2024-04-08 11:15:00,352.97,352.97,352.97,352.97,120.0,348.6159,348.6159,348.6159,348.6159,120.0
2024-04-08 11:20:00,353.18,353.29,353.18,353.29,600.0,348.8233,348.9319,348.8233,348.9319,600.0
2024-04-08 11:25:00,353.32,353.36,353.12,353.15,2931.0,348.9616,349.0011,348.764,348.7937,2931.0
2024-04-08 11:30:00,353.27,353.27,353.24,353.24,500.0,348.9122,348.9122,348.8825,348.8825,500.0
2024-04-08 11:35:00,353.26,353.53,353.04,353.51,3543.0,348.9023,349.169,348.685,349.1492,3543.0
2024-04-08 11:40:00,353.51,353.51,353.51,353.51,0.0,349.1492,349.1492,349.1492,349.1492,0.0
2024-04-08 11:45:00,353.36,353.43,353.21,353.43,4524.0,349.0011,349.0702,348.8529,349.0702,4524.0
2024-04-08 11:50:00,353.43,353.43,353.38,353.39,276.0,349.0702,349.0702,349.0208,349.0307,276.0
2024-04-08 11:55:00,353.39,353.64,353.31,353.58,1709.0,349.0307,349.2776,348.9517,349.2184,1709.0
2024-04-08 12:00:00,353.53,353.55,353.36,353.4,5401.0,349.169,349.1887,349.0011,349.0406,5401.0
2024-04-08 12:05:00,353.4,353.45,353.38,353.38,916.0,349.0406,349.09,349.0208,349.0208,916.0
2024-04-08 12:10:00,353.4,353.54,353.3,353.35,3127.0,349.0406,349.1788,348.9418,348.9912,3127.0
2024-04-08 12:15:00,353.36,353.65,353.36,353.64,447.0,349.0011,349.2875,349.0011,349.2776,447.0
2024-04-08 12:20:00,353.42,353.47,353.12,353.47,6762.0,349.0603,349.1097,348.764,349.1097,6762.0
2024-04-08 12:25:00,353.5,353.58,353.4,353.4,1596.0,349.1393,349.2184,349.0406,349.0406,1596.0
2024-04-08 12:30:00,353.4,353.4,353.4,353.4,0.0,349.0406,349.0406,349.0406,349.0406,0.0
2024-04-08 12:35:00,353.3,353.3,353.3,353.3,100.0,348.9418,348.9418,348.9418,348.9418,100.0
2024-04-08 12:40:00,353.56,353.61,353.45,353.46,907.0,349.1986,349.248,349.09,349.0998,907.0
2024-04-08 12:45:00,353.41,353.46,353.41,353.46,407.0,349.0505,349.0998,349.0505,349.0998,407.0
2024-04-08 12:50:00,353.61,353.84,353.55,353.55,1757.0,349.248,349.4751,349.1887,349.1887,1757.0
2024-04-08 12:55:00,353.56,353.72,353.49,353.49,874.0,349.1986,349.3566,349.1295,349.1295,874.0
2024-04-08 13:00:00,353.74,353.74,353.56,353.74,1091.0,349.3764,349.3764,349.1986,349.3764,1091.0
2024-04-08 13:05:00,353.74,353.74,353.74,353.74,0.0,349.3764,349.3764,349.3764,349.3764,0.0
2024-04-08 13:10:00,353.79,353.86,353.64,353.74,2603.0,349.4258,349.4949,349.2776,349.3764,2603.0
2024-04-08 13:15:00,353.87,353.87,353.64,353.8,1984.0,349.5048,349.5048,349.2776,349.4356,1984.0
2024-04-08 13:20:00,353.93,353.93,353.86,353.86,418.0,349.564,349.564,349.4949,349.4949,418.0
2024-04-08 13:25:00,353.87,354.0,353.87,354.0,600.0,349.5048,349.6332,349.5048,349.6332,600.0
2024-04-08 13:30:00,353.95,353.95,353.89,353.95,1660.0,349.5838,349.5838,349.5245,349.5838,1660.0
2024-04-08 13:35:00,353.95,354.14,353.89,353.89,2383.0,349.5838,349.7714,349.5245,349.5245,2383.0
2024-04-08 13:40:00,353.97,354.12,353.96,353.97,1034.0,349.6035,349.7517,349.5937,349.6035,1034.0
2024-04-08 13:45:00,353.95,353.95,353.67,353.68,439.0,349.5838,349.5838,349.3072,349.3171,439.0
2024-04-08 13:50:00,353.87,353.87,353.84,353.84,916.0,349.5048,349.5048,349.4751,349.4751,916.0
2024-04-08 13:55:00,353.81,353.81,353.81,353.81,100.0,349.4455,349.4455,349.4455,349.4455,100.0
2024-04-08 14:00:00,353.73,353.9,353.73,353.76,1100.0,349.3665,349.5344,349.3665,349.3961,1100.0
2024-04-08 14:05:00,353.86,353.86,353.81,353.81,300.0,349.4949,349.4949,349.4455,349.4455,300.0
2024-04-08 14:10:00,353.99,353.99,353.78,353.78,500.0,349.6233,349.6233,349.4159,349.4159,500.0
2024-04-08 14:15:00,353.71,353.88,353.55,353.88,840.0,349.3468,349.5147,349.1887,349.5147,840.0
2024-04-08 14:20:00,353.85,353.85,353.52,353.53,906.0,349.485,349.485,349.1591,349.169,906.0
2024-04-08 14:25:00,353.64,353.73,353.55,353.56,800.0,349.2776,349.3665,349.1887,349.1986,800.0
2024-04-08 14:30:00,353.6,353.63,353.38,353.57,12801.0,349.2381,349.2677,349.0208,349.2085,12801.0
2024-04-08 14:35:00,353.43,353.43,353.2,353.2,401.0,349.0702,349.0702,348.843,348.843,401.0
2024-04-08 14:40:00,353.27,353.3,353.27,353.3,238.0,348.9122,348.9418,348.9122,348.9418,238.0
2024-04-08 14:45:00,353.28,353.38,353.28,353.31,800.0,348.9221,349.0208,348.9221,348.9517,800.0
2024-04-08 14:50:00,353.25,353.32,353.24,353.31,731.0,348.8924,348.9616,348.8825,348.9517,731.0
2024-04-08 14:55:00,353.24,353.39,353.07,353.39,742.0,348.8825,349.0307,348.7146,349.0307,742.0
2024-04-08 15:00:00,353.33,353.33,353.26,353.31,1209.0,348.9714,348.9714,348.9023,348.9517,1209.0
2024-04-08 15:05:00,353.31,353.46,353.31,353.46,900.0,348.9517,349.0998,348.9517,349.0998,900.0
2024-04-08 15:10:00,353.4,353.43,353.28,353.42,1165.0,349.0406,349.0702,348.9221,349.0603,1165.0
2024-04-08 15:15:00,353.31,353.44,353.3,353.32,965.0,348.9517,349.0801,348.9418,348.9616,965.0
2024-04-08 15:20:00,353.32,353.33,353.1,353.1,600.0,348.9616,348.9714,348.7443,348.7443,600.0
2024-04-08 15:25:00,353.11,353.14,352.89,352.97,2033.0,348.7542,348.7838,348.5369,348.6159,2033.0
2024-04-08 15:30:00,353.0,353.32,352.92,353.32,1940.0,348.6455,348.9616,348.5665,348.9616,1940.0
2024-04-08 15:35:00,353.29,353.31,353.02,353.25,4158.0,348.9319,348.9517,348.6653,348.8924,4158.0
2024-04-08 15:40:00,353.12,353.13,352.85,352.89,800.0,348.764,348.7739,348.4974,348.5369,800.0
2024-04-08 15:45:00,352.86,353.12,352.85,353.03,1478.0,348.5072,348.764,348.4974,348.6751,1478.0
2024-04-08 15:50:00,352.95,353.14,352.72,352.77,4119.0,348.5961,348.7838,348.369,348.4183,4119.0
2024-04-08 15:55:00,352.77,352.77,351.93,352.03,23652.0,348.4183,348.4183,347.5887,347.6875,23652.0
2024-04-09 09:30:00,352.46,352.64,352.46,352.63,5955.0,348.1122,348.29,348.1122,348.2801,5955.0
2024-04-09 09:35:00,352.49,352.49,351.41,351.41,779.0,348.1418,348.1418,347.0751,347.0751,779.0
2024-04-09 09:40:00,351.05,351.05,350.4,350.64,570.0,346.7196,346.7196,346.0776,346.3146,570.0
2024-04-09 09:45:00,350.67,350.67,350.11,350.11,700.0,346.3443,346.3443,345.7912,345.7912,700.0
2024-04-09 09:50:00,350.57,350.58,349.72,350.37,1100.0,346.2455,346.2554,345.406,346.048,1100.0
2024-04-09 09:55:00,350.12,350.47,349.92,350.1,2304.0,345.801,346.1467,345.6035,345.7813,2304.0
2024-04-09 10:00:00,350.41,350.41,349.96,350.28,3547.0,346.0875,346.0875,345.643,345.9591,3547.0
2024-04-09 10:05:00,350.21,350.21,349.5,350.04,1912.0,345.8899,345.8899,345.1887,345.722,1912.0
2024-04-09 10:10:00,350.13,350.15,350.12,350.15,500.0,345.8109,345.8307,345.801,345.8307,500.0
2024-04-09 10:15:00,350.22,350.67,350.22,350.67,548.0,345.8998,346.3443,345.8998,346.3443,548.0
2024-04-09 10:20:00,350.79,350.79,350.45,350.45,300.0,346.4628,346.4628,346.127,346.127,300.0
2024-04-09 10:25:00,350.54,350.87,350.53,350.66,1662.0,346.2159,346.5418,346.206,346.3344,1662.0
2024-04-09 10:30:00,350.44,350.44,349.86,349.86,1604.0,346.1171,346.1171,345.5442,345.5442,1604.0
2024-04-09 10:35:00,349.78,349.78,349.5,349.5,203.0,345.4652,345.4652,345.1887,345.1887,203.0
2024-04-09 10:40:00,349.34,349.34,348.53,348.71,1767.0,345.0307,345.0307,344.2307,344.4084,1767.0
2024-04-09 10:45:00,348.08,348.08,348.07,348.08,204.0,343.7862,343.7862,343.7763,343.7862,204.0
2024-04-09 10:50:00,348.17,348.59,348.17,348.59,840.0,343.8751,344.2899,343.8751,344.2899,840.0
2024-04-09 10:55:00,348.71,349.02,348.55,349.02,934.0,344.4084,344.7146,344.2504,344.7146,934.0
2024-04-09 11:00:00,349.15,349.22,348.94,348.94,619.0,344.843,344.9121,344.6356,344.6356,619.0
2024-04-09 11:05:00,348.93,349.48,348.93,349.48,657.0,344.6257,345.1689,344.6257,345.1689,657.0
2024-04-09 11:10:00,349.23,349.23,349.23,349.23,105.0,344.922,344.922,344.922,344.922,105.0
2024-04-09 11:15:00,349.52,350.01,349.52,350.01,600.0,345.2084,345.6924,345.2084,345.6924,600.0
2024-04-09 11:20:00,350.15,350.37,350.15,350.37,600.0,345.8307,346.048,345.8307,346.048,600.0
2024-04-09 11:25:00,350.37,350.37,350.02,350.02,1148.0,346.048,346.048,345.7023,345.7023,1148.0
2024-04-09 11:30:00,350.03,350.03,349.92,350.03,500.0,345.7121,345.7121,345.6035,345.7121,500.0
2024-04-09 11:35:00,350.21,350.3,350.21,350.25,500.0,345.8899,345.9788,345.8899,345.9294,500.0
2024-04-09 11:40:00,350.39,350.73,350.39,350.72,1511.0,346.0677,346.4035,346.0677,346.3936,1511.0
2024-04-09 11:45:00,350.6,350.78,350.5,350.5,2400.0,346.2751,346.4529,346.1763,346.1763,2400.0
2024-04-09 11:50:00,350.41,350.44,350.13,350.27,810.0,346.0875,346.1171,345.8109,345.9492,810.0
2024-04-09 11:55:00,350.2,350.2,350.14,350.14,300.0,345.88,345.88,345.8208,345.8208,300.0
2024-04-09 12:00:00,350.3,350.51,350.29,350.46,704.0,345.9788,346.1862,345.9689,346.1368,704.0
2024-04-09 12:05:00,350.38,350.39,350.01,350.34,1390.0,346.0578,346.0677,345.6924,346.0183,1390.0
2024-04-09 12:10:00,350.18,350.65,350.18,350.18,1535.0,345.8603,346.3245,345.8603,345.8603,1535.0
2024-04-09 12:15:00,350.18,350.3,350.18,350.3,500.0,345.8603,345.9788,345.8603,345.9788,500.0
2024-04-09 12:20:00,350.13,350.38,350.02,350.38,1899.0,345.8109,346.0578,345.7023,346.0578,1899.0
2024-04-09 12:25:00,350.4,350.54,350.26,350.26,947.0,346.0776,346.2159,345.9393,345.9393,947.0
2024-04-09 12:30:00,350.16,350.58,350.16,350.57,1203.0,345.8405,346.2554,345.8405,346.2455,1203.0
2024-04-09 12:35:00,350.57,350.96,350.37,350.96,1410.0,346.2455,346.6307,346.048,346.6307,1410.0
2024-04-09 12:40:00,350.94,350.94,350.68,350.82,878.0,346.6109,346.6109,346.3541,346.4924,878.0
2024-04-09 12:45:00,350.85,350.88,350.79,350.79,801.0,346.522,346.5517,346.4628,346.4628,801.0
2024-04-09 12:50:00,350.79,350.79,350.33,350.33,1188.0,346.4628,346.4628,346.0084,346.0084,1188.0
2024-04-09 12:55:00,350.57,350.96,350.57,350.72,1200.0,346.2455,346.6307,346.2455,346.3936,1200.0
2024-04-09 13:00:00,350.87,351.06,350.65,351.06,700.0,346.5418,346.7294,346.3245,346.7294,700.0
2024-04-09 13:05:00,351.03,351.21,351.02,351.13,435.0,346.6998,346.8776,346.6899,346.7986,435.0
2024-04-09 13:10:00,351.19,351.67,351.19,351.67,1206.0,346.8578,347.3319,346.8578,347.3319,1206.0
2024-04-09 13:15:00,351.48,351.48,351.08,351.22,680.0,347.1443,347.1443,346.7492,346.8875,680.0
2024-04-09 13:20:00,351.4,351.66,351.4,351.66,300.0,347.0652,347.322,347.0652,347.322,300.0
2024-04-09 13:25:00,351.42,351.42,351.09,351.09,600.0,347.085,347.085,346.7591,346.7591,600.0
2024-04-09 13:30:00,351.17,351.41,351.08,351.21,1430.0,346.8381,347.0751,346.7492,346.8776,1430.0
2024-04-09 13:35:00,351.56,351.72,351.54,351.62,1500.0,347.2233,347.3813,347.2035,347.2825,1500.0
2024-04-09 13:40:00,351.51,351.73,351.32,351.32,1300.0,347.1739,347.3912,346.9862,346.9862,1300.0
2024-04-09 13:45:00,351.32,351.33,351.17,351.29,600.0,346.9862,346.9961,346.8381,346.9566,600.0
2024-04-09 13:50:00,351.3,351.53,351.29,351.35,1340.0,346.9665,347.1936,346.9566,347.0159,1340.0
2024-04-09 13:55:00,351.19,351.72,351.19,351.62,869.0,346.8578,347.3813,346.8578,347.2825,869.0
2024-04-09 14:00:00,351.48,351.48,351.2,351.39,900.0,347.1443,347.1443,346.8677,347.0554,900.0
2024-04-09 14:05:00,351.5,351.57,351.47,351.56,840.0,347.164,347.2331,347.1344,347.2233,840.0
2024-04-09 14:10:00,351.46,351.55,351.36,351.36,1056.0,347.1245,347.2134,347.0257,347.0257,1056.0
2024-04-09 14:15:00,351.27,351.36,350.26,350.66,4724.0,346.9369,347.0257,345.9393,346.3344,4724.0
2024-04-09 14:20:00,350.71,350.71,350.62,350.62,822.0,346.3838,346.3838,346.2949,346.2949,822.0
2024-04-09 14:25:00,350.5,350.51,350.08,350.29,1159.0,346.1763,346.1862,345.7615,345.9689,1159.0
2024-04-09 14:30:00,350.29,350.51,350.03,350.07,1839.0,345.9689,346.1862,345.7121,345.7517,1839.0
2024-04-09 14:35:00,350.29,350.47,350.01,350.29,2338.0,345.9689,346.1467,345.6924,345.9689,2338.0
2024-04-09 14:40:00,350.0,350.22,349.95,349.95,5597.0,345.6825,345.8998,345.6331,345.6331,5597.0
2024-04-09 14:45:00,350.02,350.15,349.83,350.15,3186.0,345.7023,345.8307,345.5146,345.8307,3186.0
2024-04-09 14:50:00,350.27,350.31,349.98,350.11,1353.0,345.9492,345.9887,345.6628,345.7912,1353.0
2024-04-09 14:55:00,350.25,350.25,349.93,350.08,2201.0,345.9294,345.9294,345.6134,345.7615,2201.0
2024-04-09 15:00:00,350.1,350.3,349.86,350.3,3421.0,345.7813,345.9788,345.5442,345.9788,3421.0
2024-04-09 15:05:00,350.33,350.63,350.26,350.63,1604.0,346.0084,346.3047,345.9393,346.3047,1604.0
2024-04-09 15:10:00,350.48,350.75,350.29,350.75,1708.0,346.1566,346.4233,345.9689,346.4233,1708.0
2024-04-09 15:15:00,350.71,351.18,350.48,351.18,1501.0,346.3838,346.848,346.1566,346.848,1501.0
2024-04-09 15:20:00,351.22,351.73,351.15,351.5,1800.0,346.8875,347.3912,346.8183,347.164,1800.0
2024-04-09 15:25:00,351.71,352.31,351.42,352.13,29471.0,347.3714,347.964,347.085,347.7862,29471.0
2024-04-09 15:30:00,352.43,352.43,352.05,352.05,300.0,348.0825,348.0825,347.7072,347.7072,300.0
2024-04-09 15:35:00,352.33,352.33,351.73,351.92,1427.0,347.9838,347.9838,347.3912,347.5788,1427.0
2024-04-09 15:40:00,351.92,352.31,351.85,352.31,1718.0,347.5788,347.964,347.5097,347.964,1718.0
2024-04-09 15:45:00,352.15,352.45,352.15,352.27,2052.0,347.806,348.1023,347.806,347.9245,2052.0
2024-04-09 15:50:00,352.28,352.46,352.03,352.18,3537.0,347.9344,348.1122,347.6875,347.8356,3537.0
2024-04-09 15:55:00,352.15,353.16,352.15,353.15,19159.0,347.806,348.8035,347.806,348.7937,19159.0
2024-04-10 09:30:00,350.09,350.09,348.86,348.96,5495.0,345.7714,345.7714,344.5566,344.6553,5495.0
2024-04-10 09:35:00,348.69,349.1,348.46,349.1,800.0,344.3887,344.7936,344.1615,344.7936,800.0
2024-04-10 09:40:00,349.07,349.32,348.96,349.32,1288.0,344.764,345.0109,344.6553,345.0109,1288.0
2024-04-10 09:45:00,349.13,349.3,347.71,347.71,2350.0,344.8232,344.9912,343.4208,343.4208,2350.0
2024-04-10 09:50:00,347.79,348.24,347.4,347.84,3110.0,343.4998,343.9442,343.1146,343.5492,3110.0
2024-04-10 09:55:00,347.72,348.03,347.64,348.03,836.0,343.4306,343.7368,343.3516,343.7368,836.0
2024-04-10 10:00:00,347.75,348.04,347.46,347.46,5773.0,343.4603,343.7467,343.1738,343.1738,5773.0
2024-04-10 10:05:00,347.73,347.73,347.43,347.68,300.0,343.4405,343.4405,343.1442,343.3911,300.0
2024-04-10 10:10:00,347.75,347.87,347.7,347.75,1453.0,343.4603,343.5788,343.4109,343.4603,1453.0
2024-04-10 10:15:00,347.75,347.75,347.41,347.66,700.0,343.4603,343.4603,343.1245,343.3714,700.0
2024-04-10 10:20:00,347.75,347.77,347.51,347.52,1100.0,343.4603,343.48,343.2232,343.2331,1100.0
2024-04-10 10:25:00,347.49,347.56,347.3,347.54,400.0,343.2035,343.2726,343.0158,343.2529,400.0
2024-04-10 10:30:00,347.56,348.26,347.55,348.26,3946.0,343.2726,343.964,343.2627,343.964,3946.0
2024-04-10 10:35:00,348.47,348.8,348.16,348.56,1736.0,344.1714,344.4973,343.8652,344.2603,1736.0
2024-04-10 10:40:00,348.44,348.76,348.11,348.11,2359.0,344.1418,344.4578,343.8158,343.8158,2359.0
2024-04-10 10:45:00,348.07,348.11,348.05,348.11,500.0,343.7763,343.8158,343.7566,343.8158,500.0
2024-04-10 10:50:00,348.13,348.26,347.98,348.0,900.0,343.8356,343.964,343.6874,343.7072,900.0
2024-04-10 10:55:00,347.67,347.88,347.18,347.88,2175.0,343.3813,343.5887,342.8973,343.5887,2175.0
2024-04-10 11:00:00,347.9,347.9,347.35,347.36,1997.0,343.6084,343.6084,343.0652,343.0751,1997.0
2024-04-10 11:05:00,347.28,347.49,347.17,347.27,1800.0,342.9961,343.2035,342.8874,342.9862,1800.0
2024-04-10 11:10:00,347.15,347.38,347.03,347.38,1429.0,342.8677,343.0948,342.7492,343.0948,1429.0
2024-04-10 11:15:00,347.37,347.46,347.12,347.29,1430.0,343.085,343.1738,342.838,343.0059,1430.0
2024-04-10 11:20:00,347.29,347.31,347.29,347.31,300.0,343.0059,343.0257,343.0059,343.0257,300.0
2024-04-10 11:25:00,347.45,347.75,347.45,347.75,2792.0,343.164,343.4603,343.164,343.4603,2792.0
2024-04-10 11:30:00,347.53,347.75,347.52,347.75,958.0,343.243,343.4603,343.2331,343.4603,958.0
2024-04-10 11:35:00,347.69,347.69,347.68,347.69,100.0,343.401,343.401,343.3911,343.401,100.0
2024-04-10 11:40:00,347.71,347.77,347.3,347.3,1165.0,343.4208,343.48,343.0158,343.0158,1165.0
2024-04-10 11:45:00,347.36,347.74,347.23,347.56,1337.0,343.0751,343.4504,342.9467,343.2726,1337.0
2024-04-10 11:50:00,347.29,347.81,347.25,347.57,505.0,343.0059,343.5195,342.9664,343.2825,505.0
2024-04-10 11:55:00,347.34,347.56,347.08,347.13,1040.0,343.0553,343.2726,342.7985,342.8479,1040.0
2024-04-10 12:00:00,347.13,347.42,347.06,347.24,1807.0,342.8479,343.1343,342.7788,342.9566,1807.0
2024-04-10 12:05:00,347.37,347.44,347.09,347.31,1702.0,343.085,343.1541,342.8084,343.0257,1702.0
2024-04-10 12:10:00,347.14,347.3,347.14,347.3,200.0,342.8578,343.0158,342.8578,343.0158,200.0
2024-04-10 12:15:00,347.29,347.32,347.28,347.31,427.0,343.0059,343.0356,342.9961,343.0257,427.0
2024-04-10 12:20:00,347.55,347.55,346.91,347.15,1187.0,343.2627,343.2627,342.6306,342.8677,1187.0
2024-04-10 12:25:00,347.1,347.17,346.94,346.94,1352.0,342.8183,342.8874,342.6603,342.6603,1352.0
2024-04-10 12:30:00,347.03,347.03,346.89,346.89,1100.0,342.7492,342.7492,342.6109,342.6109,1100.0
2024-04-10 12:35:00,346.78,346.85,346.65,346.65,1001.0,342.5022,342.5714,342.3738,342.3738,1001.0
2024-04-10 12:40:00,346.63,346.73,346.55,346.55,700.0,342.3541,342.4529,342.2751,342.2751,700.0
2024-04-10 12:45:00,346.56,346.71,346.45,346.63,1328.0,342.285,342.4331,342.1763,342.3541,1328.0
2024-04-10 12:50:00,346.76,346.76,346.48,346.62,4255.0,342.4825,342.4825,342.2059,342.3442,4255.0
2024-04-10 12:55:00,346.62,347.59,346.62,347.5,4276.0,342.3442,343.3022,342.3442,343.2134,4276.0
2024-04-10 13:00:00,347.74,347.74,346.38,346.64,2121.0,343.4504,343.4504,342.1072,342.364,2121.0
2024-04-10 13:05:00,346.4,346.42,346.05,346.06,1957.0,342.1269,342.1467,341.7812,341.7911,1957.0
2024-04-10 13:10:00,346.03,346.58,346.03,346.58,1424.0,341.7615,342.3047,341.7615,342.3047,1424.0
2024-04-10 13:15:00,346.56,346.8,346.39,346.75,2393.0,342.285,342.522,342.117,342.4726,2393.0
2024-04-10 13:20:00,347.24,347.95,347.24,347.95,539.0,342.9566,343.6578,342.9566,343.6578,539.0
2024-04-10 13:25:00,347.68,347.68,347.24,347.24,500.0,343.3911,343.3911,342.9566,342.9566,500.0
2024-04-10 13:30:00,347.46,347.66,346.88,347.02,1216.0,343.1738,343.3714,342.601,342.7393,1216.0
2024-04-10 13:35:00,347.12,347.12,346.64,346.91,700.0,342.838,342.838,342.364,342.6306,700.0
2024-04-10 13:40:00,346.91,347.19,346.61,347.15,1858.0,342.6306,342.9072,342.3343,342.8677,1858.0
2024-04-10 13:45:00,346.94,347.4,346.94,347.4,1506.0,342.6603,343.1146,342.6603,343.1146,1506.0
2024-04-10 13:50:00,347.19,347.35,347.09,347.35,1118.0,342.9072,343.0652,342.8084,343.0652,1118.0
2024-04-10 13:55:00,347.36,348.31,347.36,347.87,2255.0,343.0751,344.0134,343.0751,343.5788,2255.0
2024-04-10 14:00:00,347.89,348.03,347.67,347.99,500.0,343.5985,343.7368,343.3813,343.6973,500.0
2024-04-10 14:05:00,348.07,348.29,348.07,348.29,262.0,343.7763,343.9936,343.7763,343.9936,262.0
2024-04-10 14:10:00,348.06,348.26,348.04,348.26,1012.0,343.7664,343.964,343.7467,343.964,1012.0
2024-04-10 14:15:00,348.3,348.5,348.01,348.02,1931.0,344.0035,344.201,343.7171,343.7269,1931.0
2024-04-10 14:20:00,348.22,348.42,347.5,347.5,1452.0,343.9245,344.122,343.2134,343.2134,1452.0
2024-04-10 14:25:00,347.82,347.92,347.55,347.55,500.0,343.5294,343.6282,343.2627,343.2627,500.0
2024-04-10 14:30:00,347.47,347.68,347.46,347.62,500.0,343.1837,343.3911,343.1738,343.3319,500.0
2024-04-10 14:35:00,347.69,347.84,347.6,347.84,1300.0,343.401,343.5492,343.3121,343.5492,1300.0
2024-04-10 14:40:00,347.78,347.9,347.78,347.9,501.0,343.4899,343.6084,343.4899,343.6084,501.0
2024-04-10 14:45:00,347.9,347.9,347.64,347.77,965.0,343.6084,343.6084,343.3516,343.48,965.0
2024-04-10 14:50:00,347.77,347.77,347.42,347.62,1510.0,343.48,343.48,343.1343,343.3319,1510.0
2024-04-10 14:55:00,347.42,347.42,346.89,346.89,2172.0,343.1343,343.1343,342.6109,342.6109,2172.0
2024-04-10 15:00:00,346.87,347.4,346.86,347.24,2447.0,342.5911,343.1146,342.5813,342.9566,2447.0
2024-04-10 15:05:00,347.04,347.43,346.95,347.43,2707.0,342.759,343.1442,342.6701,343.1442,2707.0
2024-04-10 15:10:00,347.56,347.84,347.4,347.84,2758.0,343.2726,343.5492,343.1146,343.5492,2758.0
2024-04-10 15:15:00,348.1,348.2,348.0,348.2,2461.0,343.806,343.9047,343.7072,343.9047,2461.0
2024-04-10 15:20:00,348.2,348.48,348.13,348.48,1738.0,343.9047,344.1813,343.8356,344.1813,1738.0
2024-04-10 15:25:00,348.43,348.86,348.2,348.44,2528.0,344.1319,344.5566,343.9047,344.1418,2528.0
2024-04-10 15:30:00,348.47,348.47,347.99,348.08,2145.0,344.1714,344.1714,343.6973,343.7862,2145.0
2024-04-10 15:35:00,348.18,348.22,347.76,347.76,1515.0,343.885,343.9245,343.4701,343.4701,1515.0
2024-04-10 15:40:00,347.78,348.08,347.78,348.08,2645.0,343.4899,343.7862,343.4899,343.7862,2645.0
2024-04-10 15:45:00,348.03,348.14,347.88,348.08,4276.0,343.7368,343.8455,343.5887,343.7862,4276.0
2024-04-10 15:50:00,347.98,348.06,347.63,347.93,9011.0,343.6874,343.7664,343.3418,343.6381,9011.0
2024-04-10 15:55:00,347.93,348.05,347.12,347.45,61684.0,343.6381,343.7566,342.838,343.164,61684.0
2024-04-11 09:30:00,348.75,349.26,348.75,349.21,7338.0,344.4479,344.9516,344.4479,344.9023,7338.0
2024-04-11 09:35:00,348.98,349.95,348.7,349.71,500.0,344.6751,345.6331,344.3986,345.3961,500.0
2024-04-11 09:40:00,349.71,350.24,349.71,350.22,700.0,345.3961,345.9196,345.3961,345.8998,700.0
2024-04-11 09:45:00,349.62,350.59,349.15,350.31,4155.0,345.3072,346.2652,344.843,345.9887,4155.0
2024-04-11 09:50:00,350.66,350.74,350.21,350.74,2008.0,346.3344,346.4134,345.8899,346.4134,2008.0
2024-04-11 09:55:00,350.79,351.62,350.24,351.62,3456.0,346.4628,347.2825,345.9196,347.2825,3456.0
2024-04-11 10:00:00,351.04,351.28,350.29,350.29,3100.0,346.7097,346.9467,345.9689,345.9689,3100.0
2024-04-11 10:05:00,350.26,350.67,350.2,350.66,2131.0,345.9393,346.3443,345.88,346.3344,2131.0
2024-04-11 10:10:00,350.63,350.73,349.95,349.95,2736.0,346.3047,346.4035,345.6331,345.6331,2736.0
2024-04-11 10:15:00,350.56,350.73,350.27,350.71,2743.0,346.2356,346.4035,345.9492,346.3838,2743.0
2024-04-11 10:20:00,350.58,350.71,350.27,350.27,3840.0,346.2554,346.3838,345.9492,345.9492,3840.0
2024-04-11 10:25:00,350.55,350.59,350.19,350.59,1741.0,346.2257,346.2652,345.8702,346.2652,1741.0
2024-04-11 10:30:00,350.69,350.69,350.06,350.06,2500.0,346.364,346.364,345.7418,345.7418,2500.0
2024-04-11 10:35:00,350.51,350.53,350.5,350.53,700.0,346.1862,346.206,346.1763,346.206,700.0
2024-04-11 10:40:00,350.52,350.53,350.32,350.53,947.0,346.1961,346.206,345.9986,346.206,947.0
2024-04-11 10:45:00,350.53,350.53,350.37,350.52,1452.0,346.206,346.206,346.048,346.1961,1452.0
2024-04-11 10:50:00,350.52,350.52,350.01,350.05,2796.0,346.1961,346.1961,345.6924,345.7319,2796.0
2024-04-11 10:55:00,350.18,350.53,349.97,349.97,1225.0,345.8603,346.206,345.6529,345.6529,1225.0
2024-04-11 11:00:00,350.04,350.51,350.03,350.51,1000.0,345.722,346.1862,345.7121,346.1862,1000.0
2024-04-11 11:05:00,350.02,350.35,349.99,350.27,1700.0,345.7023,346.0282,345.6726,345.9492,1700.0
2024-04-11 11:10:00,350.45,350.49,350.17,350.17,1400.0,346.127,346.1665,345.8504,345.8504,1400.0
2024-04-11 11:15:00,350.24,350.31,350.2,350.26,1150.0,345.9196,345.9887,345.88,345.9393,1150.0
2024-04-11 11:20:00,350.32,350.49,350.13,350.13,1985.0,345.9986,346.1665,345.8109,345.8109,1985.0
2024-04-11 11:25:00,350.12,350.46,349.98,350.46,3220.0,345.801,346.1368,345.6628,346.1368,3220.0
2024-04-11 11:30:00,350.38,350.54,350.36,350.36,600.0,346.0578,346.2159,346.0381,346.0381,600.0
2024-04-11 11:35:00,350.41,350.54,350.3,350.36,1050.0,346.0875,346.2159,345.9788,346.0381,1050.0
2024-04-11 11:40:00,350.5,350.54,350.14,350.25,1084.0,346.1763,346.2159,345.8208,345.9294,1084.0
2024-04-11 11:45:00,350.28,350.43,350.27,350.29,1949.0,345.9591,346.1072,345.9492,345.9689,1949.0
2024-04-11 11:50:00,350.15,350.15,349.95,349.96,805.0,345.8307,345.8307,345.6331,345.643,805.0
2024-04-11 11:55:00,349.93,350.13,349.8,350.13,500.0,345.6134,345.8109,345.485,345.8109,500.0
2024-04-11 12:00:00,349.9,350.0,349.9,350.0,959.0,345.5838,345.6825,345.5838,345.6825,959.0
2024-04-11 12:05:00,350.0,350.0,350.0,350.0,0.0,345.6825,345.6825,345.6825,345.6825,0.0
2024-04-11 12:10:00,349.91,349.91,349.91,349.91,100.0,345.5936,345.5936,345.5936,345.5936,100.0
2024-04-11 12:15:00,349.9,349.9,349.9,349.9,152.0,345.5838,345.5838,345.5838,345.5838,152.0
2024-04-11 12:20:00,349.9,350.24,349.89,350.24,1152.0,345.5838,345.9196,345.5739,345.9196,1152.0
2024-04-11 12:25:00,350.38,350.38,349.91,349.91,281.0,346.0578,346.0578,345.5936,345.5936,281.0
2024-04-11 12:30:00,350.08,350.08,350.06,350.07,440.0,345.7615,345.7615,345.7418,345.7517,440.0
2024-04-11 12:35:00,349.92,350.04,349.85,349.92,1098.0,345.6035,345.722,345.5344,345.6035,1098.0
2024-04-11 12:40:00,350.06,350.06,350.05,350.06,318.0,345.7418,345.7418,345.7319,345.7418,318.0
2024-04-11 12:45:00,350.13,350.34,350.06,350.18,2050.0,345.8109,346.0183,345.7418,345.8603,2050.0
2024-04-11 12:50:00,350.14,350.53,350.14,350.38,3186.0,345.8208,346.206,345.8208,346.0578,3186.0
2024-04-11 12:55:00,350.22,350.44,350.18,350.42,2438.0,345.8998,346.1171,345.8603,346.0973,2438.0
2024-04-11 13:00:00,350.43,350.59,350.16,350.36,6487.0,346.1072,346.2652,345.8405,346.0381,6487.0
2024-04-11 13:05:00,350.21,350.59,350.13,350.18,2272.0,345.8899,346.2652,345.8109,345.8603,2272.0
2024-04-11 13:10:00,350.41,350.41,350.4,350.41,100.0,346.0875,346.0875,346.0776,346.0875,100.0
2024-04-11 13:15:00,350.26,350.52,350.26,350.52,632.0,345.9393,346.1961,345.9393,346.1961,632.0
2024-04-11 13:20:00,350.59,350.6,349.99,350.36,12086.0,346.2652,346.2751,345.6726,346.0381,12086.0
2024-04-11 13:25:00,350.47,350.47,350.28,350.28,400.0,346.1467,346.1467,345.9591,345.9591,400.0
2024-04-11 13:30:00,350.1,350.1,350.1,350.1,129.0,345.7813,345.7813,345.7813,345.7813,129.0
2024-04-11 13:35:00,349.99,350.03,349.9,349.9,759.0,345.6726,345.7121,345.5838,345.5838,759.0
2024-04-11 13:40:00,349.68,350.05,349.68,349.88,745.0,345.3665,345.7319,345.3665,345.564,745.0
2024-04-11 13:45:00,349.88,349.88,349.88,349.88,0.0,345.564,345.564,345.564,345.564,0.0
2024-04-11 13:50:00,350.24,350.43,350.22,350.43,434.0,345.9196,346.1072,345.8998,346.1072,434.0
2024-04-11 13:55:00,350.38,350.59,350.37,350.38,2344.0,346.0578,346.2652,346.048,346.0578,2344.0
2024-04-11 14:00:00,350.54,350.69,350.5,350.69,400.0,346.2159,346.364,346.1763,346.364,400.0
2024-04-11 14:05:00,350.79,351.22,350.79,350.81,2502.0,346.4628,346.8875,346.4628,346.4825,2502.0
2024-04-11 14:10:00,350.79,350.93,350.71,350.81,1440.0,346.4628,346.601,346.3838,346.4825,1440.0
2024-04-11 14:15:00,350.75,350.8,350.73,350.73,421.0,346.4233,346.4726,346.4035,346.4035,421.0
2024-04-11 14:20:00,350.81,350.88,350.8,350.88,209.0,346.4825,346.5517,346.4726,346.5517,209.0
2024-04-11 14:25:00,350.9,351.06,350.68,350.74,1595.0,346.5714,346.7294,346.3541,346.4134,1595.0
2024-04-11 14:30:00,350.67,350.94,350.67,350.94,519.0,346.3443,346.6109,346.3443,346.6109,519.0
2024-04-11 14:35:00,350.88,351.02,350.7,351.0,818.0,346.5517,346.6899,346.3739,346.6702,818.0
2024-04-11 14:40:00,351.0,351.02,351.0,351.0,500.0,346.6702,346.6899,346.6702,346.6702,500.0
2024-04-11 14:45:00,350.94,350.95,350.81,350.81,700.0,346.6109,346.6208,346.4825,346.4825,700.0
2024-04-11 14:50:00,350.74,350.9,350.74,350.9,300.0,346.4134,346.5714,346.4134,346.5714,300.0
2024-04-11 14:55:00,350.86,350.86,350.68,350.68,601.0,346.5319,346.5319,346.3541,346.3541,601.0
2024-04-11 15:00:00,350.68,350.7,350.53,350.53,1100.0,346.3541,346.3739,346.206,346.206,1100.0
2024-04-11 15:05:00,350.55,350.62,350.35,350.36,806.0,346.2257,346.2949,346.0282,346.0381,806.0
2024-04-11 15:10:00,350.38,350.39,350.1,350.1,1226.0,346.0578,346.0677,345.7813,345.7813,1226.0
2024-04-11 15:15:00,350.07,350.17,350.03,350.03,403.0,345.7517,345.8504,345.7121,345.7121,403.0
2024-04-11 15:20:00,350.08,350.34,350.02,350.3,987.0,345.7615,346.0183,345.7023,345.9788,987.0
2024-04-11 15:25:00,350.34,350.51,350.32,350.51,675.0,346.0183,346.1862,345.9986,346.1862,675.0
2024-04-11 15:30:00,350.27,350.27,350.12,350.12,318.0,345.9492,345.9492,345.801,345.801,318.0
2024-04-11 15:35:00,350.16,350.16,349.98,349.98,1211.0,345.8405,345.8405,345.6628,345.6628,1211.0
2024-04-11 15:40:00,350.21,350.21,350.05,350.15,600.0,345.8899,345.8899,345.7319,345.8307,600.0
2024-04-11 15:45:00,350.27,350.34,349.78,349.78,4030.0,345.9492,346.0183,345.4652,345.4652,4030.0
2024-04-11 15:50:00,349.6,349.6,349.34,349.44,2824.0,345.2875,345.2875,345.0307,345.1294,2824.0
2024-04-11 15:55:00,349.38,349.47,348.62,348.73,14743.0,345.0702,345.1591,344.3195,344.4282,14743.0
2024-04-12 09:30:00,345.77,346.77,343.66,346.77,7482.0,341.5047,342.4924,339.4207,342.4924,7482.0
2024-04-12 09:35:00,346.78,347.55,346.18,347.55,2941.0,342.5022,343.2627,341.9096,343.2627,2941.0
2024-04-12 09:40:00,347.09,347.43,346.71,346.71,862.0,342.8084,343.1442,342.4331,342.4331,862.0
2024-04-12 09:45:00,346.85,346.89,346.52,346.66,500.0,342.5714,342.6109,342.2454,342.3837,500.0
2024-04-12 09:50:00,346.74,346.77,346.11,346.31,1193.0,342.4627,342.4924,341.8405,342.038,1193.0
2024-04-12 09:55:00,346.56,346.56,345.86,346.19,841.0,342.285,342.285,341.5936,341.9195,841.0
2024-04-12 10:00:00,345.57,345.93,345.2,345.72,2083.0,341.3072,341.6627,340.9417,341.4553,2083.0
2024-04-12 10:05:00,345.94,346.26,345.8,345.81,887.0,341.6726,341.9887,341.5343,341.5442,887.0
2024-04-12 10:10:00,345.67,345.67,345.67,345.67,100.0,341.4059,341.4059,341.4059,341.4059,100.0
2024-04-12 10:15:00,345.9,346.58,345.83,346.29,1570.0,341.6331,342.3047,341.564,342.0183,1570.0
2024-04-12 10:20:00,346.3,346.39,346.29,346.39,211.0,342.0282,342.117,342.0183,342.117,211.0
2024-04-12 10:25:00,346.03,346.09,345.99,346.02,500.0,341.7615,341.8207,341.722,341.7516,500.0
2024-04-12 10:30:00,346.36,346.75,346.36,346.64,915.0,342.0874,342.4726,342.0874,342.364,915.0
2024-04-12 10:35:00,346.81,347.06,346.46,347.06,1955.0,342.5319,342.7788,342.1862,342.7788,1955.0
2024-04-12 10:40:00,346.73,346.86,346.73,346.79,700.0,342.4529,342.5813,342.4529,342.5121,700.0
2024-04-12 10:45:00,346.86,346.86,346.86,346.86,100.0,342.5813,342.5813,342.5813,342.5813,100.0
2024-04-12 10:50:00,346.83,346.83,346.07,346.34,1777.0,342.5516,342.5516,341.801,342.0677,1777.0
2024-04-12 10:55:00,346.81,346.81,346.64,346.64,581.0,342.5319,342.5319,342.364,342.364,581.0
2024-04-12 11:00:00,346.45,346.99,346.42,346.95,818.0,342.1763,342.7096,342.1467,342.6701,818.0
2024-04-12 11:05:00,346.76,346.76,346.5,346.6,1136.0,342.4825,342.4825,342.2257,342.3245,1136.0
2024-04-12 11:10:00,346.77,346.94,346.64,346.64,1701.0,342.4924,342.6603,342.364,342.364,1701.0
2024-04-12 11:15:00,346.68,346.68,346.41,346.41,700.0,342.4035,342.4035,342.1368,342.1368,700.0
2024-04-12 11:20:00,346.46,346.47,345.85,345.94,1475.0,342.1862,342.1961,341.5837,341.6726,1475.0
2024-04-12 11:25:00,345.81,345.96,345.75,345.96,1724.0,341.5442,341.6924,341.4849,341.6924,1724.0
2024-04-12 11:30:00,345.84,345.86,345.78,345.82,807.0,341.5738,341.5936,341.5146,341.5541,807.0
2024-04-12 11:35:00,345.62,345.62,345.17,345.18,615.0,341.3565,341.3565,340.9121,340.922,615.0
2024-04-12 11:40:00,345.22,345.22,344.69,344.92,2505.0,340.9615,340.9615,340.438,340.6652,2505.0
2024-04-12 11:45:00,344.92,345.21,344.83,345.21,1052.0,340.6652,340.9516,340.5763,340.9516,1052.0
2024-04-12 11:50:00,345.27,345.27,344.87,345.2,805.0,341.0109,341.0109,340.6158,340.9417,805.0
2024-04-12 11:55:00,344.9,345.11,344.74,345.11,416.0,340.6454,340.8528,340.4874,340.8528,416.0
2024-04-12 12:00:00,344.74,345.01,344.74,345.0,941.0,340.4874,340.7541,340.4874,340.7442,941.0
2024-04-12 12:05:00,345.0,345.35,344.92,345.35,2369.0,340.7442,341.0899,340.6652,341.0899,2369.0
2024-04-12 12:10:00,345.27,345.37,345.05,345.06,1205.0,341.0109,341.1096,340.7936,340.8035,1205.0
2024-04-12 12:15:00,345.06,345.29,345.0,345.0,1392.0,340.8035,341.0306,340.7442,340.7442,1392.0
2024-04-12 12:20:00,345.38,345.57,345.38,345.44,1002.0,341.1195,341.3072,341.1195,341.1788,1002.0
2024-04-12 12:25:00,345.2,345.29,345.05,345.29,671.0,340.9417,341.0306,340.7936,341.0306,671.0
2024-04-12 12:30:00,344.97,345.14,344.68,344.86,4011.0,340.7146,340.8825,340.4281,340.6059,4011.0
2024-04-12 12:35:00,344.81,344.81,344.53,344.61,819.0,340.5565,340.5565,340.28,340.359,819.0
2024-04-12 12:40:00,344.78,344.78,344.78,344.78,250.0,340.5269,340.5269,340.5269,340.5269,250.0
2024-04-12 12:45:00,344.56,344.81,344.41,344.71,672.0,340.3096,340.5565,340.1615,340.4578,672.0
2024-04-12 12:50:00,344.77,344.88,344.67,344.71,800.0,340.517,340.6257,340.4183,340.4578,800.0
2024-04-12 12:55:00,344.85,344.85,344.63,344.63,600.0,340.596,340.596,340.3788,340.3788,600.0
2024-04-12 13:00:00,344.59,344.59,344.4,344.4,307.0,340.3393,340.3393,340.1516,340.1516,307.0
2024-04-12 13:05:00,344.53,344.53,344.34,344.4,600.0,340.28,340.28,340.0923,340.1516,600.0
2024-04-12 13:10:00,344.56,344.71,344.56,344.71,300.0,340.3096,340.4578,340.3096,340.4578,300.0
2024-04-12 13:15:00,344.47,344.7,344.45,344.69,501.0,340.2207,340.4479,340.201,340.438,501.0
2024-04-12 13:20:00,344.49,344.49,344.07,344.17,1129.0,340.2405,340.2405,339.8257,339.9244,1129.0
2024-04-12 13:25:00,344.22,344.22,344.12,344.12,200.0,339.9738,339.9738,339.8751,339.8751,200.0
2024-04-12 13:30:00,343.91,344.03,343.69,343.89,1420.0,339.6676,339.7862,339.4504,339.6479,1420.0
2024-04-12 13:35:00,343.89,343.89,343.89,343.89,0.0,339.6479,339.6479,339.6479,339.6479,0.0
2024-04-12 13:40:00,344.17,344.67,344.07,344.67,700.0,339.9244,340.4183,339.8257,340.4183,700.0
2024-04-12 13:45:00,344.69,345.31,344.69,345.31,1101.0,340.438,341.0504,340.438,341.0504,1101.0
2024-04-12 13:50:00,345.11,345.2,345.11,345.12,618.0,340.8528,340.9417,340.8528,340.8627,618.0
2024-04-12 13:55:00,345.05,345.14,344.8,344.8,1528.0,340.7936,340.8825,340.5467,340.5467,1528.0
2024-04-12 14:00:00,344.78,344.89,344.53,344.64,1402.0,340.5269,340.6356,340.28,340.3886,1402.0
2024-04-12 14:05:00,344.76,344.99,344.67,344.99,400.0,340.5072,340.7343,340.4183,340.7343,400.0
2024-04-12 14:10:00,345.33,345.48,345.33,345.33,408.0,341.0701,341.2183,341.0701,341.0701,408.0
2024-04-12 14:15:00,345.27,345.27,345.12,345.22,800.0,341.0109,341.0109,340.8627,340.9615,800.0
2024-04-12 14:20:00,345.36,345.39,345.15,345.15,694.0,341.0998,341.1294,340.8923,340.8923,694.0
2024-04-12 14:25:00,345.06,345.22,345.03,345.13,1117.0,340.8035,340.9615,340.7738,340.8726,1117.0
2024-04-12 14:30:00,345.13,345.13,344.89,345.01,1534.0,340.8726,340.8726,340.6356,340.7541,1534.0
2024-04-12 14:35:00,345.09,345.15,344.92,344.98,1678.0,340.8331,340.8923,340.6652,340.7244,1678.0
2024-04-12 14:40:00,345.05,345.22,344.73,344.74,1260.0,340.7936,340.9615,340.4775,340.4874,1260.0
2024-04-12 14:45:00,344.73,344.73,344.7,344.7,687.0,340.4775,340.4775,340.4479,340.4479,687.0
2024-04-12 14:50:00,344.71,345.18,344.71,345.18,1400.0,340.4578,340.922,340.4578,340.922,1400.0
2024-04-12 14:55:00,344.98,345.07,344.93,344.94,700.0,340.7244,340.8133,340.6751,340.6849,700.0
2024-04-12 15:00:00,344.91,345.05,344.6,344.96,1346.0,340.6553,340.7936,340.3491,340.7047,1346.0
2024-04-12 15:05:00,344.96,345.09,344.72,344.72,900.0,340.7047,340.8331,340.4676,340.4676,900.0
2024-04-12 15:10:00,344.71,344.73,344.62,344.63,852.0,340.4578,340.4775,340.3689,340.3788,852.0
2024-04-12 15:15:00,344.48,344.54,344.29,344.43,2496.0,340.2306,340.2899,340.043,340.1812,2496.0
2024-04-12 15:20:00,344.63,344.63,344.52,344.62,1211.0,340.3788,340.3788,340.2701,340.3689,1211.0
2024-04-12 15:25:00,344.52,344.61,344.27,344.37,4513.0,340.2701,340.359,340.0232,340.122,4513.0
2024-04-12 15:30:00,344.24,344.35,344.17,344.35,1921.0,339.9936,340.1022,339.9244,340.1022,1921.0
2024-04-12 15:35:00,344.25,344.25,343.57,343.57,1793.0,340.0034,340.0034,339.3318,339.3318,1793.0
2024-04-12 15:40:00,343.47,344.1,343.47,343.97,2979.0,339.2331,339.8553,339.2331,339.7269,2979.0
2024-04-12 15:45:00,343.95,344.27,343.77,343.94,2662.0,339.7071,340.0232,339.5294,339.6973,2662.0
2024-04-12 15:50:00,344.01,344.02,343.5,343.62,5375.0,339.7664,339.7763,339.2627,339.3812,5375.0
2024-04-12 15:55:00,343.73,343.84,343.45,343.66,20509.0,339.4899,339.5985,339.2133,339.4207,20509.0
2024-04-15 09:30:00,347.63,347.63,346.72,346.73,14227.0,343.3418,343.3418,342.443,342.4529,14227.0
2024-04-15 09:35:00,347.58,347.58,346.22,346.59,3473.0,343.2924,343.2924,341.9491,342.3146,3473.0
2024-04-15 09:40:00,347.13,347.61,346.56,346.56,513.0,342.8479,343.322,342.285,342.285,513.0
2024-04-15 09:45:00,346.9,347.01,345.95,347.0,1370.0,342.6208,342.7294,341.6825,342.7195,1370.0
2024-04-15 09:50:00,346.91,347.12,346.68,347.05,1055.0,342.6306,342.838,342.4035,342.7689,1055.0
2024-04-15 09:55:00,346.82,347.05,346.5,346.53,1040.0,342.5417,342.7689,342.2257,342.2553,1040.0
2024-04-15 10:00:00,346.53,346.53,345.33,345.53,2849.0,342.2553,342.2553,341.0701,341.2677,2849.0
2024-04-15 10:05:00,345.69,345.69,344.81,344.81,1570.0,341.4257,341.4257,340.5565,340.5565,1570.0
2024-04-15 10:10:00,344.64,344.64,343.81,343.81,1961.0,340.3886,340.3886,339.5689,339.5689,1961.0
2024-04-15 10:15:00,343.54,344.9,343.53,344.89,1602.0,339.3022,340.6454,339.2923,340.6356,1602.0
2024-04-15 10:20:00,344.87,345.01,344.26,345.0,1310.0,340.6158,340.7541,340.0133,340.7442,1310.0
2024-04-15 10:25:00,344.46,344.46,344.18,344.23,564.0,340.2109,340.2109,339.9343,339.9837,564.0
2024-04-15 10:30:00,344.12,344.13,343.61,343.61,600.0,339.8751,339.8849,339.3713,339.3713,600.0
2024-04-15 10:35:00,343.5,344.25,343.5,344.12,2619.0,339.2627,340.0034,339.2627,339.8751,2619.0
2024-04-15 10:40:00,344.14,344.44,344.14,344.29,1281.0,339.8948,340.1911,339.8948,340.043,1281.0
2024-04-15 10:45:00,344.21,344.5,344.07,344.48,1194.0,339.9639,340.2504,339.8257,340.2306,1194.0
2024-04-15 10:50:00,344.32,344.45,344.08,344.45,1647.0,340.0726,340.201,339.8355,340.201,1647.0
2024-04-15 10:55:00,344.39,344.5,344.13,344.13,900.0,340.1417,340.2504,339.8849,339.8849,900.0
2024-04-15 11:00:00,344.0,344.61,343.99,344.61,1400.0,339.7565,340.359,339.7467,340.359,1400.0
2024-04-15 11:05:00,344.56,344.56,344.42,344.42,655.0,340.3096,340.3096,340.1713,340.1713,655.0
2024-04-15 11:10:00,344.36,344.39,344.15,344.32,1300.0,340.1121,340.1417,339.9047,340.0726,1300.0
2024-04-15 11:15:00,344.18,344.66,344.17,344.66,400.0,339.9343,340.4084,339.9244,340.4084,400.0
2024-04-15 11:20:00,344.65,344.69,344.64,344.69,400.0,340.3985,340.438,340.3886,340.438,400.0
2024-04-15 11:25:00,344.56,345.08,344.44,345.01,2222.0,340.3096,340.8232,340.1911,340.7541,2222.0
2024-04-15 11:30:00,345.21,345.22,345.05,345.13,1195.0,340.9516,340.9615,340.7936,340.8726,1195.0
2024-04-15 11:35:00,345.13,345.17,344.94,345.08,869.0,340.8726,340.9121,340.6849,340.8232,869.0
2024-04-15 11:40:00,345.1,345.26,344.96,345.09,2259.0,340.843,341.001,340.7047,340.8331,2259.0
2024-04-15 11:45:00,345.12,345.15,344.91,345.01,1785.0,340.8627,340.8923,340.6553,340.7541,1785.0
2024-04-15 11:50:00,345.21,345.25,345.05,345.09,2838.0,340.9516,340.9911,340.7936,340.8331,2838.0
2024-04-15 11:55:00,345.06,345.75,344.94,345.52,11604.0,340.8035,341.4849,340.6849,341.2578,11604.0
2024-04-15 12:00:00,345.3,345.67,345.3,345.67,821.0,341.0405,341.4059,341.0405,341.4059,821.0
2024-04-15 12:05:00,345.62,345.62,345.56,345.57,432.0,341.3565,341.3565,341.2973,341.3072,432.0
2024-04-15 12:10:00,345.41,345.78,345.41,345.78,1493.0,341.1491,341.5146,341.1491,341.5146,1493.0
2024-04-15 12:15:00,345.71,345.79,345.03,345.03,1556.0,341.4454,341.5245,340.7738,340.7738,1556.0
2024-04-15 12:20:00,345.16,345.16,344.89,344.89,625.0,340.9022,340.9022,340.6356,340.6356,625.0
2024-04-15 12:25:00,344.59,344.89,344.59,344.69,5800.0,340.3393,340.6356,340.3393,340.438,5800.0
2024-04-15 12:30:00,344.63,344.72,344.42,344.59,1072.0,340.3788,340.4676,340.1713,340.3393,1072.0
2024-04-15 12:35:00,344.59,344.6,343.97,344.05,1889.0,340.3393,340.3491,339.7269,339.8059,1889.0
2024-04-15 12:40:00,344.05,344.23,343.77,343.88,1600.0,339.8059,339.9837,339.5294,339.638,1600.0
2024-04-15 12:45:00,343.87,343.99,343.71,343.72,760.0,339.6281,339.7467,339.4701,339.48,760.0
2024-04-15 12:50:00,343.72,344.07,343.71,343.9,953.0,339.48,339.8257,339.4701,339.6578,953.0
2024-04-15 12:55:00,343.84,343.95,343.67,343.95,417.0,339.5985,339.7071,339.4306,339.7071,417.0
2024-04-15 13:00:00,343.85,343.85,343.66,343.66,400.0,339.6084,339.6084,339.4207,339.4207,400.0
2024-04-15 13:05:00,343.69,343.93,343.67,343.78,1133.0,339.4504,339.6874,339.4306,339.5392,1133.0
2024-04-15 13:10:00,343.6,343.6,343.13,343.22,1236.0,339.3615,339.3615,338.8973,338.9862,1236.0
2024-04-15 13:15:00,343.22,343.22,342.94,342.94,503.0,338.9862,338.9862,338.7096,338.7096,503.0
2024-04-15 13:20:00,342.62,342.73,342.49,342.57,1000.0,338.3936,338.5022,338.2652,338.3442,1000.0
2024-04-15 13:25:00,342.64,342.94,342.45,342.45,2594.0,338.4133,338.7096,338.2257,338.2257,2594.0
2024-04-15 13:30:00,342.06,342.28,342.04,342.15,1692.0,337.8405,338.0577,337.8207,337.9294,1692.0
2024-04-15 13:35:00,342.28,342.42,342.02,342.02,854.0,338.0577,338.196,337.801,337.801,854.0
2024-04-15 13:40:00,341.75,342.08,341.75,341.86,2300.0,337.5343,337.8602,337.5343,337.6429,2300.0
2024-04-15 13:45:00,341.63,341.64,341.45,341.46,570.0,337.4158,337.4256,337.238,337.2479,570.0
2024-04-15 13:50:00,341.44,341.44,341.11,341.25,1487.0,337.2281,337.2281,336.9022,337.0405,1487.0
2024-04-15 13:55:00,341.13,341.42,340.93,341.42,1927.0,336.9219,337.2084,336.7244,337.2084,1927.0
2024-04-15 14:00:00,340.96,341.1,340.77,341.02,2299.0,336.754,336.8923,336.5664,336.8133,2299.0
2024-04-15 14:05:00,341.1,341.17,340.85,340.91,1600.0,336.8923,336.9614,336.6454,336.7046,1600.0
2024-04-15 14:10:00,340.78,340.81,340.69,340.7,708.0,336.5763,336.6059,336.4874,336.4972,708.0
2024-04-15 14:15:00,340.69,340.84,340.55,340.77,700.0,336.4874,336.6355,336.3491,336.5664,700.0
2024-04-15 14:20:00,340.71,340.98,340.67,340.79,1448.0,336.5071,336.7738,336.4676,336.5861,1448.0
2024-04-15 14:25:00,340.82,341.0,340.82,340.96,400.0,336.6158,336.7935,336.6158,336.754,400.0
2024-04-15 14:30:00,340.74,341.0,340.71,340.88,1777.0,336.5367,336.7935,336.5071,336.675,1777.0
2024-04-15 14:35:00,341.03,341.05,340.81,341.04,1435.0,336.8232,336.8429,336.6059,336.833,1435.0
2024-04-15 14:40:00,340.87,341.02,340.67,340.74,1300.0,336.6651,336.8133,336.4676,336.5367,1300.0
2024-04-15 14:45:00,340.64,340.75,340.43,340.43,1316.0,336.438,336.5466,336.2306,336.2306,1316.0
2024-04-15 14:50:00,340.33,340.35,340.03,340.04,916.0,336.1318,336.1516,335.8355,335.8454,916.0
2024-04-15 14:55:00,340.11,340.55,340.1,340.51,2233.0,335.9145,336.3491,335.9046,336.3096,2233.0
2024-04-15 15:00:00,340.4,340.81,340.4,340.52,1025.0,336.2009,336.6059,336.2009,336.3195,1025.0
2024-04-15 15:05:00,340.34,340.4,340.06,340.19,1639.0,336.1417,336.2009,335.8651,335.9935,1639.0
2024-04-15 15:10:00,340.18,340.18,340.07,340.09,476.0,335.9837,335.9837,335.875,335.8948,476.0
2024-04-15 15:15:00,340.18,340.18,339.54,339.54,1422.0,335.9837,335.9837,335.3515,335.3515,1422.0
2024-04-15 15:20:00,339.63,340.26,339.63,340.26,1741.0,335.4404,336.0627,335.4404,336.0627,1741.0
2024-04-15 15:25:00,340.21,340.31,340.17,340.31,701.0,336.0133,336.112,335.9738,336.112,701.0
2024-04-15 15:30:00,340.38,340.95,340.29,340.91,2000.0,336.1812,336.7442,336.0923,336.7046,2000.0
2024-04-15 15:35:00,340.88,340.88,340.37,340.41,3100.0,336.675,336.675,336.1713,336.2108,3100.0
2024-04-15 15:40:00,340.34,340.34,339.57,339.69,4048.0,336.1417,336.1417,335.3812,335.4997,4048.0
2024-04-15 15:45:00,339.49,339.65,339.14,339.65,13979.0,335.3022,335.4602,334.9565,335.4602,13979.0
2024-04-15 15:50:00,339.66,339.68,339.11,339.27,16158.0,335.4701,335.4898,334.9269,335.0849,16158.0
2024-04-15 15:55:00,339.3,339.36,338.38,338.58,89556.0,335.1145,335.1738,334.2059,334.4034,89556.0
2024-04-16 09:30:00,339.94,341.19,338.22,341.19,7205.0,335.7466,336.9812,334.0478,336.9812,7205.0
2024-04-16 09:35:00,341.11,341.11,339.94,340.59,900.0,336.9022,336.9022,335.7466,336.3886,900.0
2024-04-16 09:40:00,340.19,340.76,339.61,340.17,4501.0,335.9935,336.5565,335.4207,335.9738,4501.0
2024-04-16 09:45:00,340.15,340.15,339.34,339.51,1115.0,335.954,335.954,335.154,335.3219,1115.0
2024-04-16 09:50:00,340.27,340.27,339.92,340.05,2200.0,336.0725,336.0725,335.7269,335.8553,2200.0
2024-04-16 09:55:00,340.67,340.67,340.23,340.41,1300.0,336.4676,336.4676,336.033,336.2108,1300.0
2024-04-16 10:00:00,340.4,340.42,339.74,339.95,1361.0,336.2009,336.2207,335.5491,335.7565,1361.0
2024-04-16 10:05:00,339.74,340.35,339.54,340.23,3440.0,335.5491,336.1516,335.3515,336.033,3440.0
2024-04-16 10:10:00,340.44,341.11,340.44,341.11,2713.0,336.2404,336.9022,336.2404,336.9022,2713.0
2024-04-16 10:15:00,341.3,341.53,341.04,341.17,1300.0,337.0898,337.317,336.833,336.9614,1300.0
2024-04-16 10:20:00,341.03,341.45,341.03,341.27,1300.0,336.8232,337.238,336.8232,337.0602,1300.0
2024-04-16 10:25:00,341.22,341.34,340.9,340.9,2393.0,337.0108,337.1293,336.6948,336.6948,2393.0
2024-04-16 10:30:00,340.97,341.25,340.81,340.86,2356.0,336.7639,337.0405,336.6059,336.6553,2356.0
2024-04-16 10:35:00,340.8,340.8,340.47,340.55,1455.0,336.596,336.596,336.2701,336.3491,1455.0
2024-04-16 10:40:00,340.55,340.61,340.49,340.57,2607.0,336.3491,336.4083,336.2898,336.3688,2607.0
2024-04-16 10:45:00,340.8,340.8,340.47,340.48,3092.0,336.596,336.596,336.2701,336.28,3092.0
2024-04-16 10:50:00,340.45,340.6,339.88,340.02,2523.0,336.2503,336.3985,335.6874,335.8256,2523.0
2024-04-16 10:55:00,340.04,340.19,339.92,339.95,952.0,335.8454,335.9935,335.7269,335.7565,952.0
2024-04-16 11:00:00,339.78,340.12,339.69,340.12,1155.0,335.5886,335.9244,335.4997,335.9244,1155.0
2024-04-16 11:05:00,340.33,340.33,339.85,339.86,880.0,336.1318,336.1318,335.6577,335.6676,880.0
2024-04-16 11:10:00,340.0,340.14,339.89,339.9,901.0,335.8059,335.9441,335.6972,335.7071,901.0
2024-04-16 11:15:00,340.11,340.28,339.91,339.97,3402.0,335.9145,336.0824,335.717,335.7762,3402.0
2024-04-16 11:20:00,339.82,340.07,339.81,340.07,736.0,335.6281,335.875,335.6182,335.875,736.0
2024-04-16 11:25:00,340.2,340.57,340.2,340.56,606.0,336.0034,336.3688,336.0034,336.359,606.0
2024-04-16 11:30:00,340.15,340.34,340.1,340.32,1647.0,335.954,336.1417,335.9046,336.1219,1647.0
2024-04-16 11:35:00,340.47,340.67,340.19,340.38,1487.0,336.2701,336.4676,335.9935,336.1812,1487.0
2024-04-16 11:40:00,340.24,340.75,340.24,340.74,1320.0,336.0429,336.5466,336.0429,336.5367,1320.0
2024-04-16 11:45:00,340.67,341.24,340.66,340.95,1199.0,336.4676,337.0306,336.4577,336.7442,1199.0
2024-04-16 11:50:00,340.97,341.51,340.97,341.2,2117.0,336.7639,337.2972,336.7639,336.9911,2117.0
2024-04-16 11:55:00,341.49,341.59,340.89,340.89,1644.0,337.2775,337.3763,336.6849,336.6849,1644.0
2024-04-16 12:00:00,340.76,340.89,340.49,340.53,901.0,336.5565,336.6849,336.2898,336.3293,901.0
2024-04-16 12:05:00,340.67,341.24,340.64,341.06,2106.0,336.4676,337.0306,336.438,336.8528,2106.0
2024-04-16 12:10:00,341.17,341.32,340.94,341.27,1981.0,336.9614,337.1096,336.7343,337.0602,1981.0
2024-04-16 12:15:00,341.24,341.26,341.16,341.25,400.0,337.0306,337.0503,336.9516,337.0405,400.0
2024-04-16 12:20:00,341.07,341.07,340.88,340.88,501.0,336.8627,336.8627,336.675,336.675,501.0
2024-04-16 12:25:00,341.21,341.27,340.94,340.94,1120.0,337.0009,337.0602,336.7343,336.7343,1120.0
2024-04-16 12:30:00,341.18,341.23,340.94,340.94,600.0,336.9713,337.0207,336.7343,336.7343,600.0
2024-04-16 12:35:00,340.88,340.95,340.86,340.9,1300.0,336.675,336.7442,336.6553,336.6948,1300.0
2024-04-16 12:40:00,340.93,340.97,340.69,340.72,601.0,336.7244,336.7639,336.4874,336.517,601.0
2024-04-16 12:45:00,340.83,340.83,340.83,340.83,100.0,336.6256,336.6256,336.6256,336.6256,100.0
2024-04-16 12:50:00,341.1,341.1,340.61,340.72,1431.0,336.8923,336.8923,336.4083,336.517,1431.0
2024-04-16 12:55:00,340.6,340.72,340.49,340.72,1409.0,336.3985,336.517,336.2898,336.517,1409.0
2024-04-16 13:00:00,340.44,340.44,340.09,340.09,1203.0,336.2404,336.2404,335.8948,335.8948,1203.0
2024-04-16 13:05:00,339.67,340.36,339.67,340.34,1135.0,335.4799,336.1614,335.4799,336.1417,1135.0
2024-04-16 13:10:00,340.14,340.25,340.02,340.25,1554.0,335.9441,336.0528,335.8256,336.0528,1554.0
2024-04-16 13:15:00,340.19,340.38,340.1,340.38,510.0,335.9935,336.1812,335.9046,336.1812,510.0
2024-04-16 13:20:00,340.23,340.57,340.2,340.56,1096.0,336.033,336.3688,336.0034,336.359,1096.0
2024-04-16 13:25:00,340.39,340.45,340.2,340.2,1200.0,336.1911,336.2503,336.0034,336.0034,1200.0
2024-04-16 13:30:00,340.09,340.09,339.39,339.68,1839.0,335.8948,335.8948,335.2034,335.4898,1839.0
2024-04-16 13:35:00,339.69,340.1,339.69,340.1,1026.0,335.4997,335.9046,335.4997,335.9046,1026.0
2024-04-16 13:40:00,340.5,340.55,340.18,340.23,1128.0,336.2997,336.3491,335.9837,336.033,1128.0
2024-04-16 13:45:00,340.46,340.46,339.85,339.86,939.0,336.2602,336.2602,335.6577,335.6676,939.0
2024-04-16 13:50:00,339.92,340.11,339.66,340.11,1600.0,335.7269,335.9145,335.4701,335.9145,1600.0
2024-04-16 13:55:00,339.99,340.0,339.97,339.97,300.0,335.796,335.8059,335.7762,335.7762,300.0
2024-04-16 14:00:00,339.92,340.05,339.77,339.97,1350.0,335.7269,335.8553,335.5787,335.7762,1350.0
2024-04-16 14:05:00,339.97,341.05,339.97,340.91,900.0,335.7762,336.8429,335.7762,336.7046,900.0
2024-04-16 14:10:00,340.89,341.19,340.34,340.34,2495.0,336.6849,336.9812,336.1417,336.1417,2495.0
2024-04-16 14:15:00,340.34,340.34,339.61,339.67,1131.0,336.1417,336.1417,335.4207,335.4799,1131.0
2024-04-16 14:20:00,339.64,339.64,338.88,339.14,1312.0,335.4503,335.4503,334.6997,334.9565,1312.0
2024-04-16 14:25:00,339.2,339.51,339.16,339.21,1359.0,335.0157,335.3219,334.9762,335.0256,1359.0
2024-04-16 14:30:00,339.49,339.63,339.14,339.63,1115.0,335.3022,335.4404,334.9565,335.4404,1115.0
2024-04-16 14:35:00,339.44,339.44,339.29,339.3,826.0,335.2528,335.2528,335.1046,335.1145,826.0
2024-04-16 14:40:00,339.32,339.65,339.32,339.52,1777.0,335.1343,335.4602,335.1343,335.3318,1777.0
2024-04-16 14:45:00,339.42,339.59,339.42,339.43,500.0,335.233,335.4009,335.233,335.2429,500.0
2024-04-16 14:50:00,339.56,340.63,339.56,340.56,1594.0,335.3713,336.4281,335.3713,336.359,1594.0
2024-04-16 14:55:00,340.55,340.93,340.52,340.82,1786.0,336.3491,336.7244,336.3195,336.6158,1786.0
2024-04-16 15:00:00,340.63,340.66,340.43,340.5,1900.0,336.4281,336.4577,336.2306,336.2997,1900.0
2024-04-16 15:05:00,340.46,340.75,340.45,340.73,400.0,336.2602,336.5466,336.2503,336.5269,400.0
2024-04-16 15:10:00,340.58,340.71,340.44,340.44,1985.0,336.3787,336.5071,336.2404,336.2404,1985.0
2024-04-16 15:15:00,340.53,340.73,340.43,340.49,2300.0,336.3293,336.5269,336.2306,336.2898,2300.0
2024-04-16 15:20:00,340.71,341.08,340.61,341.08,2200.0,336.5071,336.8726,336.4083,336.8726,2200.0
2024-04-16 15:25:00,341.07,341.35,341.03,341.32,2466.0,336.8627,337.1392,336.8232,337.1096,2466.0
2024-04-16 15:30:00,341.17,341.17,340.22,340.22,4569.0,336.9614,336.9614,336.0232,336.0232,4569.0
2024-04-16 15:35:00,340.07,340.44,339.93,340.31,2978.0,335.875,336.2404,335.7367,336.112,2978.0
2024-04-16 15:40:00,340.38,340.44,340.19,340.33,2014.0,336.1812,336.2404,335.9935,336.1318,2014.0
2024-04-16 15:45:00,340.37,340.74,340.23,340.74,4189.0,336.1713,336.5367,336.033,336.5367,4189.0
2024-04-16 15:50:00,340.59,340.78,340.48,340.72,5023.0,336.3886,336.5763,336.28,336.517,5023.0
2024-04-16 15:55:00,340.82,340.82,339.93,340.11,32857.0,336.6158,336.6158,335.7367,335.9145,32857.0
2024-04-17 09:30:00,342.2,342.2,341.06,341.06,6562.0,337.9787,337.9787,336.8528,336.8528,6562.0
2024-04-17 09:35:00,340.36,340.5,340.29,340.29,300.0,336.1614,336.2997,336.0923,336.0923,300.0
2024-04-17 09:40:00,341.02,341.65,341.01,341.4,1374.0,336.8133,337.4355,336.8034,337.1886,1374.0
2024-04-17 09:45:00,341.37,341.37,341.36,341.37,100.0,337.159,337.159,337.1491,337.159,100.0
2024-04-17 09:50:00,341.72,341.84,341.6,341.72,600.0,337.5047,337.6232,337.3861,337.5047,600.0
2024-04-17 09:55:00,342.03,342.07,341.65,341.74,1736.0,337.8108,337.8503,337.4355,337.5244,1736.0
2024-04-17 10:00:00,341.97,342.11,341.34,341.38,3011.0,337.7516,337.8898,337.1293,337.1689,3011.0
2024-04-17 10:05:00,341.66,343.04,341.66,342.71,2876.0,337.4454,338.8084,337.4454,338.4824,2876.0
2024-04-17 10:10:00,343.03,343.16,342.51,342.51,2144.0,338.7985,338.9269,338.2849,338.2849,2144.0
2024-04-17 10:15:00,342.53,342.79,342.34,342.79,3128.0,338.3047,338.5615,338.117,338.5615,3128.0
2024-04-17 10:20:00,342.92,342.92,342.44,342.55,1673.0,338.6899,338.6899,338.2158,338.3244,1673.0
2024-04-17 10:25:00,343.17,343.17,342.97,342.97,619.0,338.9368,338.9368,338.7392,338.7392,619.0
2024-04-17 10:30:00,342.97,342.97,342.56,342.56,1600.0,338.7392,338.7392,338.3343,338.3343,1600.0
2024-04-17 10:35:00,342.72,342.73,342.44,342.44,847.0,338.4923,338.5022,338.2158,338.2158,847.0
2024-04-17 10:40:00,342.2,342.2,342.02,342.02,764.0,337.9787,337.9787,337.801,337.801,764.0
2024-04-17 10:45:00,342.02,342.12,342.0,342.11,2764.0,337.801,337.8997,337.7812,337.8898,2764.0
2024-04-17 10:50:00,342.22,342.22,340.99,341.09,1600.0,337.9985,337.9985,336.7837,336.8824,1600.0
2024-04-17 10:55:00,341.09,341.47,341.08,341.47,2457.0,336.8824,337.2577,336.8726,337.2577,2457.0
2024-04-17 11:00:00,341.48,341.48,341.1,341.3,932.0,337.2676,337.2676,336.8923,337.0898,932.0
2024-04-17 11:05:00,341.15,341.15,340.72,340.72,400.0,336.9417,336.9417,336.517,336.517,400.0
2024-04-17 11:10:00,340.66,340.94,340.58,340.63,1100.0,336.4577,336.7343,336.3787,336.4281,1100.0
2024-04-17 11:15:00,340.74,341.01,340.74,340.95,1765.0,336.5367,336.8034,336.5367,336.7442,1765.0
2024-04-17 11:20:00,341.01,341.01,340.58,340.78,1023.0,336.8034,336.8034,336.3787,336.5763,1023.0
2024-04-17 11:25:00,340.92,340.99,340.57,340.57,1499.0,336.7145,336.7837,336.3688,336.3688,1499.0
2024-04-17 11:30:00,340.8,340.8,340.18,340.19,1355.0,336.596,336.596,335.9837,335.9935,1355.0
2024-04-17 11:35:00,340.39,340.57,340.16,340.47,1945.0,336.1911,336.3688,335.9639,336.2701,1945.0
2024-04-17 11:40:00,340.72,341.22,340.72,341.22,1006.0,336.517,337.0108,336.517,337.0108,1006.0
2024-04-17 11:45:00,341.19,341.2,340.92,340.94,1962.0,336.9812,336.9911,336.7145,336.7343,1962.0
2024-04-17 11:50:00,341.0,341.28,340.85,340.99,2317.0,336.7935,337.0701,336.6454,336.7837,2317.0
2024-04-17 11:55:00,341.03,341.41,341.02,341.13,900.0,336.8232,337.1985,336.8133,336.9219,900.0
2024-04-17 12:00:00,341.11,341.4,341.06,341.06,1255.0,336.9022,337.1886,336.8528,336.8528,1255.0
2024-04-17 12:05:00,341.07,341.07,340.7,340.87,1940.0,336.8627,336.8627,336.4972,336.6651,1940.0
2024-04-17 12:10:00,340.95,341.49,340.95,341.25,2775.0,336.7442,337.2775,336.7442,337.0405,2775.0
2024-04-17 12:15:00,341.34,341.34,341.04,341.14,900.0,337.1293,337.1293,336.833,336.9318,900.0
2024-04-17 12:20:00,341.25,341.47,341.13,341.47,1200.0,337.0405,337.2577,336.9219,337.2577,1200.0
2024-04-17 12:25:00,341.45,341.64,341.42,341.52,2667.0,337.238,337.4256,337.2084,337.3071,2667.0
2024-04-17 12:30:00,341.49,341.58,340.97,341.1,1492.0,337.2775,337.3664,336.7639,336.8923,1492.0
2024-04-17 12:35:00,340.95,341.06,340.76,341.06,1678.0,336.7442,336.8528,336.5565,336.8528,1678.0
2024-04-17 12:40:00,341.19,341.19,340.81,340.81,420.0,336.9812,336.9812,336.6059,336.6059,420.0
2024-04-17 12:45:00,340.72,340.72,340.57,340.64,1000.0,336.517,336.517,336.3688,336.438,1000.0
2024-04-17 12:50:00,340.62,340.62,340.4,340.41,300.0,336.4182,336.4182,336.2009,336.2108,300.0
2024-04-17 12:55:00,340.44,340.63,340.28,340.47,1858.0,336.2404,336.4281,336.0824,336.2701,1858.0
2024-04-17 13:00:00,340.32,340.68,340.32,340.66,700.0,336.1219,336.4775,336.1219,336.4577,700.0
2024-04-17 13:05:00,340.59,340.6,340.39,340.53,1100.0,336.3886,336.3985,336.1911,336.3293,1100.0
2024-04-17 13:10:00,340.35,340.58,340.35,340.58,600.0,336.1516,336.3787,336.1516,336.3787,600.0
2024-04-17 13:15:00,340.65,341.04,340.63,340.92,1400.0,336.4479,336.833,336.4281,336.7145,1400.0
2024-04-17 13:20:00,341.17,341.28,341.02,341.04,400.0,336.9614,337.0701,336.8133,336.833,400.0
2024-04-17 13:25:00,341.26,341.26,341.13,341.22,1130.0,337.0503,337.0503,336.9219,337.0108,1130.0
2024-04-17 13:30:00,341.34,341.34,340.99,341.0,1200.0,337.1293,337.1293,336.7837,336.7935,1200.0
2024-04-17 13:35:00,341.0,341.01,340.89,340.89,300.0,336.7935,336.8034,336.6849,336.6849,300.0
2024-04-17 13:40:00,340.92,340.92,340.54,340.63,1200.0,336.7145,336.7145,336.3392,336.4281,1200.0
2024-04-17 13:45:00,340.6,340.66,340.42,340.65,946.0,336.3985,336.4577,336.2207,336.4479,946.0
2024-04-17 13:50:00,340.66,340.8,339.8,340.21,6143.0,336.4577,336.596,335.6083,336.0133,6143.0
2024-04-17 13:55:00,340.36,340.36,340.1,340.11,1194.0,336.1614,336.1614,335.9046,335.9145,1194.0
2024-04-17 14:00:00,340.06,340.14,339.99,340.1,500.0,335.8651,335.9441,335.796,335.9046,500.0
2024-04-17 14:05:00,340.06,340.07,339.89,339.97,1656.0,335.8651,335.875,335.6972,335.7762,1656.0
2024-04-17 14:10:00,339.92,339.95,339.58,339.58,1328.0,335.7269,335.7565,335.3911,335.3911,1328.0
2024-04-17 14:15:00,339.74,339.9,339.53,339.81,2162.0,335.5491,335.7071,335.3417,335.6182,2162.0
2024-04-17 14:20:00,339.67,339.74,339.43,339.58,1573.0,335.4799,335.5491,335.2429,335.3911,1573.0
2024-04-17 14:25:00,339.58,339.94,339.53,339.77,2738.0,335.3911,335.7466,335.3417,335.5787,2738.0
2024-04-17 14:30:00,339.75,340.05,339.74,339.84,1044.0,335.559,335.8553,335.5491,335.6478,1044.0
2024-04-17 14:35:00,339.81,340.01,339.8,340.0,1221.0,335.6182,335.8158,335.6083,335.8059,1221.0
2024-04-17 14:40:00,340.01,340.71,340.01,340.71,3323.0,335.8158,336.5071,335.8158,336.5071,3323.0
2024-04-17 14:45:00,340.54,340.54,340.41,340.41,300.0,336.3392,336.3392,336.2108,336.2108,300.0
2024-04-17 14:50:00,340.52,340.52,340.06,340.18,1300.0,336.3195,336.3195,335.8651,335.9837,1300.0
2024-04-17 14:55:00,339.96,340.07,339.78,339.92,1465.0,335.7664,335.875,335.5886,335.7269,1465.0
2024-04-17 15:00:00,339.86,339.89,339.64,339.74,1001.0,335.6676,335.6972,335.4503,335.5491,1001.0
2024-04-17 15:05:00,339.57,339.6,339.48,339.57,550.0,335.3812,335.4108,335.2923,335.3812,550.0
2024-04-17 15:10:00,339.5,339.58,339.21,339.58,1664.0,335.312,335.3911,335.0256,335.3911,1664.0
2024-04-17 15:15:00,339.66,339.9,339.66,339.74,841.0,335.4701,335.7071,335.4701,335.5491,841.0
2024-04-17 15:20:00,339.63,340.03,339.52,340.03,1300.0,335.4404,335.8355,335.3318,335.8355,1300.0
2024-04-17 15:25:00,339.9,339.9,339.62,339.73,879.0,335.7071,335.7071,335.4306,335.5392,879.0
2024-04-17 15:30:00,339.85,340.19,339.72,340.19,1358.0,335.6577,335.9935,335.5293,335.9935,1358.0
2024-04-17 15:35:00,339.96,340.16,339.87,340.03,1933.0,335.7664,335.9639,335.6775,335.8355,1933.0
2024-04-17 15:40:00,339.96,340.37,339.83,340.36,1765.0,335.7664,336.1713,335.638,336.1614,1765.0
2024-04-17 15:45:00,340.27,340.86,340.27,340.82,4733.0,336.0725,336.6553,336.0725,336.6158,4733.0
2024-04-17 15:50:00,340.67,340.88,340.44,340.71,3452.0,336.4676,336.675,336.2404,336.5071,3452.0
2024-04-17 15:55:00,340.69,340.71,340.12,340.23,28328.0,336.4874,336.5071,335.9244,336.033,28328.0
2024-04-18 09:30:00,341.78,342.59,341.46,341.46,7032.0,337.5639,338.3639,337.2479,337.2479,7032.0
2024-04-18 09:35:00,340.82,340.82,340.59,340.59,200.0,336.6158,336.6158,336.3886,336.3886,200.0
2024-04-18 09:40:00,340.89,341.31,340.19,340.19,949.0,336.6849,337.0997,335.9935,335.9935,949.0
2024-04-18 09:45:00,340.62,340.62,339.88,340.34,700.0,336.4182,336.4182,335.6874,336.1417,700.0
2024-04-18 09:50:00,340.34,340.34,340.34,340.34,0.0,336.1417,336.1417,336.1417,336.1417,0.0
2024-04-18 09:55:00,340.01,341.9,339.92,341.5,3235.0,335.8158,337.6824,335.7269,337.2874,3235.0
2024-04-18 10:00:00,341.5,341.5,340.29,340.72,3032.0,337.2874,337.2874,336.0923,336.517,3032.0
2024-04-18 10:05:00,340.37,340.51,340.06,340.5,2083.0,336.1713,336.3096,335.8651,336.2997,2083.0
2024-04-18 10:10:00,340.68,340.68,340.17,340.22,800.0,336.4775,336.4775,335.9738,336.0232,800.0
2024-04-18 10:15:00,340.39,340.78,340.39,340.78,500.0,336.1911,336.5763,336.1911,336.5763,500.0
2024-04-18 10:20:00,340.8,341.29,340.39,341.11,1286.0,336.596,337.08,336.1911,336.9022,1286.0
2024-04-18 10:25:00,341.02,341.39,340.82,340.82,1139.0,336.8133,337.1787,336.6158,336.6158,1139.0
2024-04-18 10:30:00,341.01,341.63,341.01,341.63,1400.0,336.8034,337.4158,336.8034,337.4158,1400.0
2024-04-18 10:35:00,341.22,341.44,340.94,340.94,1513.0,337.0108,337.2281,336.7343,336.7343,1513.0
2024-04-18 10:40:00,340.94,341.47,340.92,341.47,1300.0,336.7343,337.2577,336.7145,337.2577,1300.0
2024-04-18 10:45:00,341.47,341.47,340.52,341.05,1962.0,337.2577,337.2577,336.3195,336.8429,1962.0
2024-04-18 10:50:00,341.02,341.04,340.93,341.04,384.0,336.8133,336.833,336.7244,336.833,384.0
2024-04-18 10:55:00,341.06,341.41,340.95,341.1,2501.0,336.8528,337.1985,336.7442,336.8923,2501.0
2024-04-18 11:00:00,341.23,341.23,341.03,341.19,1300.0,337.0207,337.0207,336.8232,336.9812,1300.0
2024-04-18 11:05:00,341.23,341.45,341.0,341.11,1366.0,337.0207,337.238,336.7935,336.9022,1366.0
2024-04-18 11:10:00,341.12,341.12,340.99,341.0,600.0,336.9121,336.9121,336.7837,336.7935,600.0
2024-04-18 11:15:00,341.02,341.18,340.99,341.0,960.0,336.8133,336.9713,336.7837,336.7935,960.0
2024-04-18 11:20:00,341.27,341.63,341.27,341.47,2706.0,337.0602,337.4158,337.0602,337.2577,2706.0
2024-04-18 11:25:00,341.59,341.62,340.98,340.98,2151.0,337.3763,337.4059,336.7738,336.7738,2151.0
2024-04-18 11:30:00,340.46,340.92,340.45,340.92,1006.0,336.2602,336.7145,336.2503,336.7145,1006.0
2024-04-18 11:35:00,340.68,340.68,340.67,340.68,100.0,336.4775,336.4775,336.4676,336.4775,100.0
2024-04-18 11:40:00,340.64,340.64,340.37,340.37,760.0,336.438,336.438,336.1713,336.1713,760.0
2024-04-18 11:45:00,340.36,340.47,340.26,340.47,641.0,336.1614,336.2701,336.0627,336.2701,641.0
2024-04-18 11:50:00,340.46,340.46,340.46,340.46,200.0,336.2602,336.2602,336.2602,336.2602,200.0
2024-04-18 11:55:00,340.38,340.58,340.31,340.43,2877.0,336.1812,336.3787,336.112,336.2306,2877.0
2024-04-18 12:00:00,340.34,340.39,340.28,340.38,400.0,336.1417,336.1911,336.0824,336.1812,400.0
2024-04-18 12:05:00,340.24,340.24,339.63,339.63,1508.0,336.0429,336.0429,335.4404,335.4404,1508.0
2024-04-18 12:10:00,339.69,339.82,339.63,339.63,1000.0,335.4997,335.6281,335.4404,335.4404,1000.0
2024-04-18 12:15:00,339.6,339.83,339.6,339.67,1242.0,335.4108,335.638,335.4108,335.4799,1242.0
2024-04-18 12:20:00,339.64,339.83,339.53,339.53,1000.0,335.4503,335.638,335.3417,335.3417,1000.0
2024-04-18 12:25:00,339.48,339.83,339.48,339.65,700.0,335.2923,335.638,335.2923,335.4602,700.0
2024-04-18 12:30:00,339.62,339.66,339.44,339.44,1002.0,335.4306,335.4701,335.2528,335.2528,1002.0
2024-04-18 12:35:00,339.55,339.77,339.55,339.7,901.0,335.3614,335.5787,335.3614,335.5096,901.0
2024-04-18 12:40:00,339.62,339.62,339.09,339.22,952.0,335.4306,335.4306,334.9071,335.0355,952.0
2024-04-18 12:45:00,338.84,339.25,338.84,339.01,930.0,334.6602,335.0651,334.6602,334.8281,930.0
2024-04-18 12:50:00,339.01,339.01,339.01,339.01,0.0,334.8281,334.8281,334.8281,334.8281,0.0
2024-04-18 12:55:00,338.94,339.05,338.59,338.59,1305.0,334.7589,334.8676,334.4133,334.4133,1305.0
2024-04-18 13:00:00,338.82,338.82,338.57,338.57,200.0,334.6404,334.6404,334.3935,334.3935,200.0
2024-04-18 13:05:00,338.44,338.9,338.44,338.9,2535.0,334.2651,334.7194,334.2651,334.7194,2535.0
2024-04-18 13:10:00,339.12,339.12,338.44,338.53,1000.0,334.9367,334.9367,334.2651,334.354,1000.0
2024-04-18 13:15:00,338.28,338.28,337.87,337.87,1191.0,334.1071,334.1071,333.7021,333.7021,1191.0
2024-04-18 13:20:00,337.86,337.86,337.71,337.77,600.0,333.6923,333.6923,333.5441,333.6034,600.0
2024-04-18 13:25:00,337.63,338.13,337.63,338.03,2375.0,333.4651,333.9589,333.4651,333.8602,2375.0
2024-04-18 13:30:00,338.1,338.1,337.77,337.77,1183.0,333.9293,333.9293,333.6034,333.6034,1183.0
2024-04-18 13:35:00,337.91,337.91,337.45,337.54,1636.0,333.7417,333.7417,333.2873,333.3762,1636.0
2024-04-18 13:40:00,337.38,337.56,337.32,337.56,1676.0,333.2182,333.396,333.1589,333.396,1676.0
2024-04-18 13:45:00,337.77,338.06,337.77,337.94,657.0,333.6034,333.8898,333.6034,333.7713,657.0
2024-04-18 13:50:00,337.72,337.73,337.51,337.71,1029.0,333.554,333.5639,333.3466,333.5441,1029.0
2024-04-18 13:55:00,337.63,338.02,337.63,337.98,1628.0,333.4651,333.8503,333.4651,333.8108,1628.0
2024-04-18 14:00:00,337.8,337.97,337.75,337.97,497.0,333.633,333.8009,333.5836,333.8009,497.0
2024-04-18 14:05:00,337.8,338.04,337.61,337.61,1325.0,333.633,333.8701,333.4454,333.4454,1325.0
2024-04-18 14:10:00,337.82,338.15,337.61,338.15,2333.0,333.6528,333.9787,333.4454,333.9787,2333.0
2024-04-18 14:15:00,338.05,338.33,338.05,338.33,624.0,333.8799,334.1565,333.8799,334.1565,624.0
2024-04-18 14:20:00,338.67,339.05,338.41,338.95,2092.0,334.4923,334.8676,334.2355,334.7688,2092.0
2024-04-18 14:25:00,338.85,339.21,338.84,339.11,623.0,334.6701,335.0256,334.6602,334.9269,623.0
2024-04-18 14:30:00,338.84,338.84,338.55,338.55,1301.0,334.6602,334.6602,334.3738,334.3738,1301.0
2024-04-18 14:35:00,338.6,339.03,338.6,339.03,813.0,334.4231,334.8478,334.4231,334.8478,813.0
2024-04-18 14:40:00,339.13,339.4,339.13,339.4,615.0,334.9466,335.2133,334.9466,335.2133,615.0
2024-04-18 14:45:00,339.43,339.6,339.32,339.32,600.0,335.2429,335.4108,335.1343,335.1343,600.0
2024-04-18 14:50:00,339.38,339.61,339.31,339.4,1000.0,335.1935,335.4207,335.1244,335.2133,1000.0
2024-04-18 14:55:00,339.31,339.48,339.19,339.19,2060.0,335.1244,335.2923,335.0059,335.0059,2060.0
2024-04-18 15:00:00,339.25,339.5,339.14,339.47,1511.0,335.0651,335.312,334.9565,335.2824,1511.0
2024-04-18 15:05:00,339.66,339.9,339.34,339.34,2236.0,335.4701,335.7071,335.154,335.154,2236.0
2024-04-18 15:10:00,339.53,340.29,339.52,340.29,1707.0,335.3417,336.0923,335.3318,336.0923,1707.0
2024-04-18 15:15:00,340.13,340.13,339.63,339.94,1988.0,335.9343,335.9343,335.4404,335.7466,1988.0
2024-04-18 15:20:00,340.0,340.31,339.83,340.28,3299.0,335.8059,336.112,335.638,336.0824,3299.0
2024-04-18 15:25:00,340.28,340.37,340.03,340.05,2696.0,336.0824,336.1713,335.8355,335.8553,2696.0
2024-04-18 15:30:00,340.18,340.44,340.15,340.43,2300.0,335.9837,336.2404,335.954,336.2306,2300.0
2024-04-18 15:35:00,340.38,340.6,339.84,339.84,5622.0,336.1812,336.3985,335.6478,335.6478,5622.0
2024-04-18 15:40:00,339.85,340.04,339.69,339.69,2405.0,335.6577,335.8454,335.4997,335.4997,2405.0
2024-04-18 15:45:00,339.79,340.04,339.71,339.75,3502.0,335.5985,335.8454,335.5195,335.559,3502.0
2024-04-18 15:50:00,339.82,340.0,339.1,339.1,6943.0,335.6281,335.8059,334.917,334.917,6943.0
2024-04-18 15:55:00,339.02,339.78,338.96,339.25,19983.0,334.838,335.5886,334.7787,335.0651,19983.0
2024-04-19 09:30:00,341.07,341.07,340.28,340.28,33393.0,336.8627,336.8627,336.0824,336.0824,33393.0
2024-04-19 09:35:00,339.22,339.54,339.17,339.45,1000.0,335.0355,335.3515,334.9861,335.2627,1000.0
2024-04-19 09:40:00,339.52,339.52,338.91,339.21,782.0,335.3318,335.3318,334.7293,335.0256,782.0
2024-04-19 09:45:00,339.51,339.51,339.25,339.25,800.0,335.3219,335.3219,335.0651,335.0651,800.0
2024-04-19 09:50:00,339.14,340.44,339.14,340.44,1467.0,334.9565,336.2404,334.9565,336.2404,1467.0
2024-04-19 09:55:00,340.3,340.3,339.99,340.19,900.0,336.1022,336.1022,335.796,335.9935,900.0
2024-04-19 10:00:00,340.11,340.53,339.97,340.53,1433.0,335.9145,336.3293,335.7762,336.3293,1433.0
2024-04-19 10:05:00,340.75,340.75,340.24,340.31,4117.0,336.5466,336.5466,336.0429,336.112,4117.0
2024-04-19 10:10:00,340.3,340.45,340.05,340.05,3166.0,336.1022,336.2503,335.8553,335.8553,3166.0
2024-04-19 10:15:00,340.32,340.4,339.92,339.98,1863.0,336.1219,336.2009,335.7269,335.7861,1863.0
2024-04-19 10:20:00,339.92,340.6,339.67,340.3,1990.0,335.7269,336.3985,335.4799,336.1022,1990.0
2024-04-19 10:25:00,340.29,340.63,339.98,340.63,1600.0,336.0923,336.4281,335.7861,336.4281,1600.0
2024-04-19 10:30:00,340.77,340.97,340.64,340.73,1556.0,336.5664,336.7639,336.438,336.5269,1556.0
2024-04-19 10:35:00,340.8,340.8,340.41,340.43,1739.0,336.596,336.596,336.2108,336.2306,1739.0
2024-04-19 10:40:00,340.19,340.44,340.02,340.44,600.0,335.9935,336.2404,335.8256,336.2404,600.0
2024-04-19 10:45:00,340.5,340.6,340.29,340.32,2689.0,336.2997,336.3985,336.0923,336.1219,2689.0
2024-04-19 10:50:00,340.41,340.41,340.2,340.31,1981.0,336.2108,336.2108,336.0034,336.112,1981.0
2024-04-19 10:55:00,340.2,340.2,339.49,339.6,1367.0,336.0034,336.0034,335.3022,335.4108,1367.0
2024-04-19 11:00:00,339.25,339.26,339.12,339.24,778.0,335.0651,335.075,334.9367,335.0552,778.0
2024-04-19 11:05:00,339.24,339.53,339.23,339.53,500.0,335.0552,335.3417,335.0454,335.3417,500.0
2024-04-19 11:10:00,339.5,339.74,339.26,339.61,1858.0,335.312,335.5491,335.075,335.4207,1858.0
2024-04-19 11:15:00,339.61,339.61,339.51,339.61,600.0,335.4207,335.4207,335.3219,335.4207,600.0
2024-04-19 11:20:00,339.78,339.88,339.71,339.85,2984.0,335.5886,335.6874,335.5195,335.6577,2984.0
2024-04-19 11:25:00,339.85,339.93,339.42,339.48,1405.0,335.6577,335.7367,335.233,335.2923,1405.0
2024-04-19 11:30:00,339.64,339.64,339.54,339.57,847.0,335.4503,335.4503,335.3515,335.3812,847.0
2024-04-19 11:35:00,339.55,339.71,339.42,339.6,800.0,335.3614,335.5195,335.233,335.4108,800.0
2024-04-19 11:40:00,339.85,339.85,339.68,339.7,1200.0,335.6577,335.6577,335.4898,335.5096,1200.0
2024-04-19 11:45:00,339.54,339.54,339.28,339.53,1369.0,335.3515,335.3515,335.0948,335.3417,1369.0
2024-04-19 11:50:00,339.37,339.37,339.14,339.15,879.0,335.1836,335.1836,334.9565,334.9664,879.0
2024-04-19 11:55:00,339.0,339.01,338.47,338.66,1034.0,334.8182,334.8281,334.2947,334.4824,1034.0
2024-04-19 12:00:00,338.63,338.9,338.43,338.43,801.0,334.4528,334.7194,334.2552,334.2552,801.0
2024-04-19 12:05:00,338.44,339.08,338.43,339.08,3119.0,334.2651,334.8972,334.2552,334.8972,3119.0
2024-04-19 12:10:00,339.02,339.06,338.86,338.86,1100.0,334.838,334.8775,334.6799,334.6799,1100.0
2024-04-19 12:15:00,338.79,338.79,337.87,337.87,760.0,334.6108,334.6108,333.7021,333.7021,760.0
2024-04-19 12:20:00,337.74,337.99,337.74,337.99,932.0,333.5738,333.8207,333.5738,333.8207,932.0
2024-04-19 12:25:00,337.98,338.26,337.88,338.13,1677.0,333.8108,334.0873,333.712,333.9589,1677.0
2024-04-19 12:30:00,337.83,337.94,337.64,337.88,1415.0,333.6626,333.7713,333.475,333.712,1415.0
2024-04-19 12:35:00,337.72,337.72,337.29,337.41,1762.0,333.554,333.554,333.1293,333.2478,1762.0
2024-04-19 12:40:00,337.31,337.45,337.15,337.45,798.0,333.1491,333.2873,332.991,333.2873,798.0
2024-04-19 12:45:00,337.68,337.92,337.58,337.58,1000.0,333.5145,333.7515,333.4157,333.4157,1000.0
2024-04-19 12:50:00,337.76,338.4,337.76,338.0,1942.0,333.5935,334.2256,333.5935,333.8305,1942.0
2024-04-19 12:55:00,338.02,338.26,338.02,338.25,200.0,333.8503,334.0873,333.8503,334.0775,200.0
2024-04-19 13:00:00,338.29,339.24,338.29,339.22,3080.0,334.117,335.0552,334.117,335.0355,3080.0
2024-04-19 13:05:00,339.04,339.26,339.03,339.26,1500.0,334.8577,335.075,334.8478,335.075,1500.0
2024-04-19 13:10:00,339.29,339.29,338.89,339.13,1705.0,335.1046,335.1046,334.7096,334.9466,1705.0
2024-04-19 13:15:00,339.31,339.52,339.31,339.5,739.0,335.1244,335.3318,335.1244,335.312,739.0
2024-04-19 13:20:00,339.37,339.38,339.33,339.34,1091.0,335.1836,335.1935,335.1441,335.154,1091.0
2024-04-19 13:25:00,339.37,339.37,338.79,338.79,1301.0,335.1836,335.1836,334.6108,334.6108,1301.0
2024-04-19 13:30:00,338.86,339.03,338.58,338.58,741.0,334.6799,334.8478,334.4034,334.4034,741.0
2024-04-19 13:35:00,338.54,338.79,338.52,338.52,1256.0,334.3639,334.6108,334.3441,334.3441,1256.0
2024-04-19 13:40:00,338.33,338.62,338.33,338.62,408.0,334.1565,334.4429,334.1565,334.4429,408.0
2024-04-19 13:45:00,338.46,338.96,338.46,338.96,1417.0,334.2849,334.7787,334.2849,334.7787,1417.0
2024-04-19 13:50:00,339.05,339.46,339.05,339.46,1352.0,334.8676,335.2725,334.8676,335.2725,1352.0
2024-04-19 13:55:00,339.28,339.36,339.04,339.05,1353.0,335.0948,335.1738,334.8577,334.8676,1353.0
2024-04-19 14:00:00,339.11,339.18,338.58,338.73,1117.0,334.9269,334.996,334.4034,334.5515,1117.0
2024-04-19 14:05:00,338.66,339.08,338.63,339.08,1423.0,334.4824,334.8972,334.4528,334.8972,1423.0
2024-04-19 14:10:00,339.2,339.2,339.01,339.11,500.0,335.0157,335.0157,334.8281,334.9269,500.0
2024-04-19 14:15:00,338.84,338.93,338.72,338.93,1500.0,334.6602,334.7491,334.5417,334.7491,1500.0
2024-04-19 14:20:00,338.9,338.96,338.7,338.81,1947.0,334.7194,334.7787,334.5219,334.6306,1947.0
2024-04-19 14:25:00,338.7,338.82,338.4,338.4,945.0,334.5219,334.6404,334.2256,334.2256,945.0
2024-04-19 14:30:00,338.37,338.62,338.36,338.44,1014.0,334.196,334.4429,334.1861,334.2651,1014.0
2024-04-19 14:35:00,338.52,338.65,338.43,338.43,1611.0,334.3441,334.4725,334.2552,334.2552,1611.0
2024-04-19 14:40:00,338.33,338.33,337.73,338.04,2603.0,334.1565,334.1565,333.5639,333.8701,2603.0
2024-04-19 14:45:00,338.2,338.28,337.99,338.27,1638.0,334.0281,334.1071,333.8207,334.0972,1638.0
2024-04-19 14:50:00,338.24,338.24,337.88,338.1,1302.0,334.0676,334.0676,333.712,333.9293,1302.0
2024-04-19 14:55:00,338.07,338.41,338.07,338.41,2312.0,333.8997,334.2355,333.8997,334.2355,2312.0
2024-04-19 15:00:00,338.08,338.33,338.07,338.33,589.0,333.9096,334.1565,333.8997,334.1565,589.0
2024-04-19 15:05:00,338.18,338.37,338.13,338.35,1300.0,334.0083,334.196,333.9589,334.1762,1300.0
2024-04-19 15:10:00,338.4,338.54,338.27,338.35,1568.0,334.2256,334.3639,334.0972,334.1762,1568.0
2024-04-19 15:15:00,338.33,338.35,337.98,338.25,1375.0,334.1565,334.1762,333.8108,334.0775,1375.0
2024-04-19 15:20:00,338.16,338.36,338.14,338.24,1185.0,333.9886,334.1861,333.9688,334.0676,1185.0
2024-04-19 15:25:00,338.14,338.52,338.12,338.52,1037.0,333.9688,334.3441,333.9491,334.3441,1037.0
2024-04-19 15:30:00,338.37,338.77,338.37,338.67,1618.0,334.196,334.591,334.196,334.4923,1618.0
2024-04-19 15:35:00,338.63,338.89,338.23,338.39,2200.0,334.4528,334.7096,334.0577,334.2157,2200.0
2024-04-19 15:40:00,338.58,339.21,338.58,339.11,6941.0,334.4034,335.0256,334.4034,334.9269,6941.0
2024-04-19 15:45:00,339.11,339.82,338.97,339.56,5448.0,334.9269,335.6281,334.7886,335.3713,5448.0
2024-04-19 15:50:00,339.65,340.41,339.41,340.38,9403.0,335.4602,336.2108,335.2232,336.1812,9403.0
2024-04-19 15:55:00,340.44,340.52,339.53,339.64,52544.0,336.2404,336.3195,335.3417,335.4503,52544.0
2024-04-22 09:30:00,341.42,341.99,339.8,341.31,8041.0,337.2084,337.7713,335.6083,337.0997,8041.0
2024-04-22 09:35:00,341.76,341.76,340.46,340.47,472.0,337.5442,337.5442,336.2602,336.2701,472.0
2024-04-22 09:40:00,340.11,340.53,340.11,340.47,733.0,335.9145,336.3293,335.9145,336.2701,733.0
2024-04-22 09:45:00,340.44,340.45,339.76,339.96,643.0,336.2404,336.2503,335.5688,335.7664,643.0
2024-04-22 09:50:00,339.79,340.01,339.78,340.01,776.0,335.5985,335.8158,335.5886,335.8158,776.0
2024-04-22 09:55:00,340.25,340.25,340.08,340.21,536.0,336.0528,336.0528,335.8849,336.0133,536.0
2024-04-22 10:00:00,340.25,340.33,339.96,340.33,1851.0,336.0528,336.1318,335.7664,336.1318,1851.0
2024-04-22 10:05:00,340.29,340.29,340.1,340.14,3032.0,336.0923,336.0923,335.9046,335.9441,3032.0
2024-04-22 10:10:00,340.24,340.34,340.23,340.3,1000.0,336.0429,336.1417,336.033,336.1022,1000.0
2024-04-22 10:15:00,340.32,340.63,340.2,340.63,2902.0,336.1219,336.4281,336.0034,336.4281,2902.0
2024-04-22 10:20:00,340.6,341.4,340.6,341.14,1208.0,336.3985,337.1886,336.3985,336.9318,1208.0
2024-04-22 10:25:00,341.33,341.63,341.32,341.53,1000.0,337.1195,337.4158,337.1096,337.317,1000.0
2024-04-22 10:30:00,341.53,341.83,341.4,341.74,4213.0,337.317,337.6133,337.1886,337.5244,4213.0
2024-04-22 10:35:00,341.6,341.6,341.27,341.42,1810.0,337.3861,337.3861,337.0602,337.2084,1810.0
2024-04-22 10:40:00,341.46,341.52,341.02,341.14,1792.0,337.2479,337.3071,336.8133,336.9318,1792.0
2024-04-22 10:45:00,341.5,341.5,340.68,340.68,900.0,337.2874,337.2874,336.4775,336.4775,900.0
2024-04-22 10:50:00,340.33,340.72,340.33,340.72,1058.0,336.1318,336.517,336.1318,336.517,1058.0
2024-04-22 10:55:00,340.76,341.09,340.76,341.09,900.0,336.5565,336.8824,336.5565,336.8824,900.0
2024-04-22 11:00:00,341.22,341.62,341.2,341.58,1463.0,337.0108,337.4059,336.9911,337.3664,1463.0
2024-04-22 11:05:00,341.58,341.72,341.39,341.69,1254.0,337.3664,337.5047,337.1787,337.475,1254.0
2024-04-22 11:10:00,341.68,341.76,341.62,341.76,2694.0,337.4651,337.5442,337.4059,337.5442,2694.0
2024-04-22 11:15:00,341.7,342.14,341.48,342.1,4063.0,337.4849,337.9195,337.2676,337.88,4063.0
2024-04-22 11:20:00,342.03,342.1,341.65,341.65,4066.0,337.8108,337.88,337.4355,337.4355,4066.0
2024-04-22 11:25:00,341.88,341.88,341.61,341.77,4028.0,337.6627,337.6627,337.396,337.554,4028.0
2024-04-22 11:30:00,342.01,342.19,341.63,341.63,2934.0,337.7911,337.9689,337.4158,337.4158,2934.0
2024-04-22 11:35:00,341.74,342.0,341.73,342.0,500.0,337.5244,337.7812,337.5145,337.7812,500.0
2024-04-22 11:40:00,341.81,342.17,341.77,342.09,5322.0,337.5935,337.9491,337.554,337.8701,5322.0
2024-04-22 11:45:00,342.24,342.34,342.16,342.3,918.0,338.0182,338.117,337.9392,338.0775,918.0
2024-04-22 11:50:00,342.17,342.59,342.04,342.59,1853.0,337.9491,338.3639,337.8207,338.3639,1853.0
2024-04-22 11:55:00,342.72,342.72,342.33,342.48,1794.0,338.4923,338.4923,338.1071,338.2553,1794.0
2024-04-22 12:00:00,342.58,342.85,342.58,342.85,422.0,338.354,338.6207,338.354,338.6207,422.0
2024-04-22 12:05:00,342.86,343.15,342.81,342.81,1610.0,338.6306,338.917,338.5812,338.5812,1610.0
2024-04-22 12:10:00,343.06,343.38,342.93,343.38,4156.0,338.8281,339.1442,338.6997,339.1442,4156.0
2024-04-22 12:15:00,343.55,343.61,343.17,343.2,2400.0,339.3121,339.3713,338.9368,338.9664,2400.0
2024-04-22 12:20:00,343.14,343.24,343.04,343.04,980.0,338.9071,339.0059,338.8084,338.8084,980.0
2024-04-22 12:25:00,343.06,343.23,343.05,343.23,519.0,338.8281,338.996,338.8182,338.996,519.0
2024-04-22 12:30:00,343.32,343.47,343.17,343.47,3333.0,339.0849,339.2331,338.9368,339.2331,3333.0
2024-04-22 12:35:00,343.37,343.94,343.37,343.94,3110.0,339.1343,339.6973,339.1343,339.6973,3110.0
2024-04-22 12:40:00,343.94,344.05,343.72,343.72,2626.0,339.6973,339.8059,339.48,339.48,2626.0
2024-04-22 12:45:00,343.85,344.12,343.78,343.99,4174.0,339.6084,339.8751,339.5392,339.7467,4174.0
2024-04-22 12:50:00,344.1,344.34,344.05,344.13,5017.0,339.8553,340.0923,339.8059,339.8849,5017.0
2024-04-22 12:55:00,343.99,344.28,343.93,344.24,2300.0,339.7467,340.0331,339.6874,339.9936,2300.0
2024-04-22 13:00:00,344.29,344.32,344.09,344.18,3401.0,340.043,340.0726,339.8454,339.9343,3401.0
2024-04-22 13:05:00,344.36,344.47,343.96,344.09,4322.0,340.1121,340.2207,339.717,339.8454,4322.0
2024-04-22 13:10:00,344.04,344.1,343.61,343.8,5797.0,339.796,339.8553,339.3713,339.559,5797.0
2024-04-22 13:15:00,343.9,343.91,343.66,343.8,2335.0,339.6578,339.6676,339.4207,339.559,2335.0
2024-04-22 13:20:00,343.86,343.98,343.65,343.91,5010.0,339.6183,339.7368,339.4108,339.6676,5010.0
2024-04-22 13:25:00,343.98,344.77,343.98,344.72,6855.0,339.7368,340.517,339.7368,340.4676,6855.0
2024-04-22 13:30:00,344.57,344.81,344.3,344.81,4771.0,340.3195,340.5565,340.0528,340.5565,4771.0
2024-04-22 13:35:00,344.56,344.98,344.55,344.96,3169.0,340.3096,340.7244,340.2997,340.7047,3169.0
2024-04-22 13:40:00,344.88,345.09,344.87,345.02,3356.0,340.6257,340.8331,340.6158,340.7639,3356.0
2024-04-22 13:45:00,345.06,345.7,344.96,345.61,6089.0,340.8035,341.4356,340.7047,341.3467,6089.0
2024-04-22 13:50:00,345.74,346.21,345.63,346.13,4597.0,341.4751,341.9393,341.3664,341.8603,4597.0
2024-04-22 13:55:00,346.16,346.24,345.84,346.16,4400.0,341.8899,341.9689,341.5738,341.8899,4400.0
2024-04-22 14:00:00,346.35,346.5,345.94,346.48,10144.0,342.0775,342.2257,341.6726,342.2059,10144.0
2024-04-22 14:05:00,346.48,346.58,346.25,346.41,4444.0,342.2059,342.3047,341.9788,342.1368,4444.0
2024-04-22 14:10:00,346.5,346.67,346.48,346.56,3227.0,342.2257,342.3936,342.2059,342.285,3227.0
2024-04-22 14:15:00,346.56,347.0,346.55,346.77,5551.0,342.285,342.7195,342.2751,342.4924,5551.0
2024-04-22 14:20:00,346.77,347.21,346.76,347.21,4710.0,342.4924,342.9269,342.4825,342.9269,4710.0
2024-04-22 14:25:00,347.2,347.23,346.96,347.02,5427.0,342.9171,342.9467,342.68,342.7393,5427.0
2024-04-22 14:30:00,347.09,347.5,346.95,347.42,3858.0,342.8084,343.2134,342.6701,343.1343,3858.0
2024-04-22 14:35:00,347.42,347.65,347.17,347.18,7785.0,343.1343,343.3615,342.8874,342.8973,7785.0
2024-04-22 14:40:00,347.31,347.31,346.94,347.05,6516.0,343.0257,343.0257,342.6603,342.7689,6516.0
2024-04-22 14:45:00,347.06,347.35,346.89,347.17,8959.0,342.7788,343.0652,342.6109,342.8874,8959.0
2024-04-22 14:50:00,347.17,347.18,346.97,347.16,5601.0,342.8874,342.8973,342.6899,342.8776,5601.0
2024-04-22 14:55:00,347.2,347.54,347.13,347.53,6388.0,342.9171,343.2529,342.8479,343.243,6388.0
2024-04-22 15:00:00,347.44,347.53,346.99,347.13,8003.0,343.1541,343.243,342.7096,342.8479,8003.0
2024-04-22 15:05:00,347.27,347.46,347.2,347.28,6587.0,342.9862,343.1738,342.9171,342.9961,6587.0
2024-04-22 15:10:00,347.37,347.69,347.26,347.51,7907.0,343.085,343.401,342.9763,343.2232,7907.0
2024-04-22 15:15:00,347.51,347.86,347.5,347.8,7644.0,343.2232,343.5689,343.2134,343.5097,7644.0
2024-04-22 15:20:00,347.79,347.79,347.03,347.17,7467.0,343.4998,343.4998,342.7492,342.8874,7467.0
2024-04-22 15:25:00,347.25,347.49,347.12,347.32,5299.0,342.9664,343.2035,342.838,343.0356,5299.0
2024-04-22 15:30:00,347.21,347.24,346.3,346.3,7910.0,342.9269,342.9566,342.0282,342.0282,7910.0
2024-04-22 15:35:00,346.21,346.46,345.98,346.19,7437.0,341.9393,342.1862,341.7121,341.9195,7437.0
2024-04-22 15:40:00,346.19,346.63,346.02,346.63,8279.0,341.9195,342.3541,341.7516,342.3541,8279.0
2024-04-22 15:45:00,346.71,347.12,346.58,346.61,13252.0,342.4331,342.838,342.3047,342.3343,13252.0
2024-04-22 15:50:00,346.59,346.64,345.76,345.93,14134.0,342.3146,342.364,341.4948,341.6627,14134.0
2024-04-22 15:55:00,345.97,345.97,345.02,345.23,67992.0,341.7022,341.7022,340.7639,340.9714,67992.0
2024-04-23 09:30:00,345.97,345.97,345.97,345.97,5164.0,341.7022,341.7022,341.7022,341.7022,5164.0
2024-04-23 09:35:00,345.1,346.84,345.1,346.58,1180.0,340.843,342.5615,340.843,342.3047,1180.0
2024-04-23 09:40:00,346.86,346.89,346.42,346.42,938.0,342.5813,342.6109,342.1467,342.1467,938.0
2024-04-23 09:45:00,345.88,346.05,345.66,345.66,1231.0,341.6133,341.7812,341.3961,341.3961,1231.0
2024-04-23 09:50:00,345.85,346.22,345.58,345.82,1200.0,341.5837,341.9491,341.317,341.5541,1200.0
2024-04-23 09:55:00,346.15,346.16,345.53,345.53,795.0,341.88,341.8899,341.2677,341.2677,795.0
2024-04-23 10:00:00,345.64,346.01,345.64,346.0,2742.0,341.3763,341.7417,341.3763,341.7319,2742.0
2024-04-23 10:05:00,345.97,346.65,345.92,346.65,2785.0,341.7022,342.3738,341.6528,342.3738,2785.0
2024-04-23 10:10:00,347.06,347.31,346.82,347.31,1082.0,342.7788,343.0257,342.5417,343.0257,1082.0
2024-04-23 10:15:00,347.11,347.85,347.01,347.85,2132.0,342.8282,343.559,342.7294,343.559,2132.0
2024-04-23 10:20:00,348.01,348.01,347.72,347.99,4503.0,343.7171,343.7171,343.4306,343.6973,4503.0
2024-04-23 10:25:00,348.23,348.56,348.23,348.56,1722.0,343.9344,344.2603,343.9344,344.2603,1722.0
2024-04-23 10:30:00,348.5,349.21,348.49,348.81,2546.0,344.201,344.9023,344.1911,344.5072,2546.0
2024-04-23 10:35:00,348.78,349.04,348.33,348.33,4351.0,344.4776,344.7344,344.0331,344.0331,4351.0
2024-04-23 10:40:00,348.21,348.41,348.21,348.3,308.0,343.9146,344.1121,343.9146,344.0035,308.0
2024-04-23 10:45:00,348.46,348.47,348.24,348.25,950.0,344.1615,344.1714,343.9442,343.9541,950.0
2024-04-23 10:50:00,348.22,348.25,348.22,348.25,214.0,343.9245,343.9541,343.9245,343.9541,214.0
2024-04-23 10:55:00,348.29,348.75,348.29,348.75,1536.0,343.9936,344.4479,343.9936,344.4479,1536.0
2024-04-23 11:00:00,348.68,348.71,348.5,348.71,1236.0,344.3788,344.4084,344.201,344.4084,1236.0
2024-04-23 11:05:00,348.82,348.88,348.46,348.56,3241.0,344.5171,344.5763,344.1615,344.2603,3241.0
2024-04-23 11:10:00,348.56,348.98,348.55,348.98,1000.0,344.2603,344.6751,344.2504,344.6751,1000.0
2024-04-23 11:15:00,349.2,349.46,348.71,348.76,2391.0,344.8924,345.1492,344.4084,344.4578,2391.0
2024-04-23 11:20:00,348.87,348.95,348.83,348.85,1075.0,344.5665,344.6455,344.5269,344.5467,1075.0
2024-04-23 11:25:00,348.85,348.85,348.49,348.52,2922.0,344.5467,344.5467,344.1911,344.2208,2922.0
2024-04-23 11:30:00,348.43,348.5,348.25,348.36,2094.0,344.1319,344.201,343.9541,344.0627,2094.0
2024-04-23 11:35:00,348.3,348.78,348.27,348.74,1302.0,344.0035,344.4776,343.9739,344.4381,1302.0
2024-04-23 11:40:00,348.76,348.82,348.52,348.82,1542.0,344.4578,344.5171,344.2208,344.5171,1542.0
2024-04-23 11:45:00,348.75,348.75,348.51,348.64,876.0,344.4479,344.4479,344.2109,344.3393,876.0
2024-04-23 11:50:00,348.51,348.79,348.5,348.65,3119.0,344.2109,344.4874,344.201,344.3492,3119.0
2024-04-23 11:55:00,348.63,348.93,348.63,348.93,525.0,344.3294,344.6257,344.3294,344.6257,525.0
2024-04-23 12:00:00,348.83,349.09,348.83,349.09,700.0,344.5269,344.7837,344.5269,344.7837,700.0
2024-04-23 12:05:00,348.85,349.18,348.84,349.18,1006.0,344.5467,344.8726,344.5368,344.8726,1006.0
2024-04-23 12:10:00,349.18,349.24,349.0,349.05,1300.0,344.8726,344.9319,344.6949,344.7442,1300.0
2024-04-23 12:15:00,349.16,349.22,349.16,349.22,204.0,344.8529,344.9121,344.8529,344.9121,204.0
2024-04-23 12:20:00,349.3,349.38,349.21,349.35,973.0,344.9912,345.0702,344.9023,345.0405,973.0
2024-04-23 12:25:00,349.44,349.44,349.16,349.23,2686.0,345.1294,345.1294,344.8529,344.922,2686.0
2024-04-23 12:30:00,349.19,349.45,349.19,349.43,2349.0,344.8825,345.1393,344.8825,345.1195,2349.0
2024-04-23 12:35:00,349.36,350.07,349.36,349.96,5513.0,345.0504,345.7517,345.0504,345.643,5513.0
2024-04-23 12:40:00,350.03,350.09,349.71,349.75,1825.0,345.7121,345.7714,345.3961,345.4356,1825.0
2024-04-23 12:45:00,349.75,349.92,349.7,349.91,2179.0,345.4356,345.6035,345.3862,345.5936,2179.0
2024-04-23 12:50:00,349.94,350.06,349.93,349.95,833.0,345.6233,345.7418,345.6134,345.6331,833.0
2024-04-23 12:55:00,349.87,350.09,349.39,349.39,8636.0,345.5541,345.7714,345.08,345.08,8636.0
2024-04-23 13:00:00,349.02,349.33,349.02,349.29,2011.0,344.7146,345.0208,344.7146,344.9813,2011.0
2024-04-23 13:05:00,349.22,349.35,348.97,349.0,2963.0,344.9121,345.0405,344.6652,344.6949,2963.0
2024-04-23 13:10:00,349.0,349.29,349.0,349.07,3200.0,344.6949,344.9813,344.6949,344.764,3200.0
2024-04-23 13:15:00,348.92,349.04,348.64,348.75,1632.0,344.6158,344.7344,344.3393,344.4479,1632.0
2024-04-23 13:20:00,348.77,348.82,348.67,348.75,1255.0,344.4677,344.5171,344.3689,344.4479,1255.0
2024-04-23 13:25:00,348.71,348.85,348.71,348.85,819.0,344.4084,344.5467,344.4084,344.5467,819.0
2024-04-23 13:30:00,348.84,348.86,348.65,348.74,4420.0,344.5368,344.5566,344.3492,344.4381,4420.0
2024-04-23 13:35:00,348.75,348.75,348.3,348.6,3233.0,344.4479,344.4479,344.0035,344.2998,3233.0
2024-04-23 13:40:00,348.55,348.77,348.54,348.74,700.0,344.2504,344.4677,344.2405,344.4381,700.0
2024-04-23 13:45:00,348.59,348.77,348.56,348.77,2202.0,344.2899,344.4677,344.2603,344.4677,2202.0
2024-04-23 13:50:00,348.59,348.75,348.56,348.56,1500.0,344.2899,344.4479,344.2603,344.2603,1500.0
2024-04-23 13:55:00,348.64,348.74,348.5,348.66,2612.0,344.3393,344.4381,344.201,344.359,2612.0
2024-04-23 14:00:00,348.55,348.56,348.47,348.53,1531.0,344.2504,344.2603,344.1714,344.2307,1531.0
2024-04-23 14:05:00,348.52,348.52,348.5,348.5,2279.0,344.2208,344.2208,344.201,344.201,2279.0
2024-04-23 14:10:00,348.5,348.99,348.5,348.7,12758.0,344.201,344.685,344.201,344.3986,12758.0
2024-04-23 14:15:00,348.59,348.59,348.06,348.31,4748.0,344.2899,344.2899,343.7664,344.0134,4748.0
2024-04-23 14:20:00,348.36,348.4,348.26,348.28,986.0,344.0627,344.1023,343.964,343.9837,986.0
2024-04-23 14:25:00,348.28,348.28,347.88,347.98,3287.0,343.9837,343.9837,343.5887,343.6874,3287.0
2024-04-23 14:30:00,347.88,347.88,347.5,347.62,2009.0,343.5887,343.5887,343.2134,343.3319,2009.0
2024-04-23 14:35:00,347.52,347.59,347.17,347.17,2100.0,343.2331,343.3022,342.8874,342.8874,2100.0
2024-04-23 14:40:00,346.99,346.99,346.5,346.72,3177.0,342.7096,342.7096,342.2257,342.443,3177.0
2024-04-23 14:45:00,346.5,346.54,345.95,346.19,1875.0,342.2257,342.2652,341.6825,341.9195,1875.0
2024-04-23 14:50:00,346.36,346.36,345.76,345.77,1526.0,342.0874,342.0874,341.4948,341.5047,1526.0
2024-04-23 14:55:00,345.78,346.41,345.68,346.41,1632.0,341.5146,342.1368,341.4158,342.1368,1632.0
2024-04-23 15:00:00,346.6,346.6,345.81,345.86,6859.0,342.3245,342.3245,341.5442,341.5936,6859.0
2024-04-23 15:05:00,345.96,346.0,345.56,345.56,10093.0,341.6924,341.7319,341.2973,341.2973,10093.0
2024-04-23 15:10:00,345.41,345.78,345.36,345.52,3605.0,341.1491,341.5146,341.0998,341.2578,3605.0
2024-04-23 15:15:00,345.36,345.51,345.26,345.51,1601.0,341.0998,341.2479,341.001,341.2479,1601.0
2024-04-23 15:20:00,345.23,345.38,345.2,345.33,3776.0,340.9714,341.1195,340.9417,341.0701,3776.0
2024-04-23 15:25:00,345.34,345.88,345.26,345.53,4289.0,341.08,341.6133,341.001,341.2677,4289.0
2024-04-23 15:30:00,345.41,345.6,345.37,345.41,4603.0,341.1491,341.3368,341.1096,341.1491,4603.0
2024-04-23 15:35:00,345.31,345.42,344.92,344.92,7542.0,341.0504,341.159,340.6652,340.6652,7542.0
2024-04-23 15:40:00,345.05,345.38,344.92,345.35,5534.0,340.7936,341.1195,340.6652,341.0899,5534.0
2024-04-23 15:45:00,345.27,345.42,345.13,345.19,8447.0,341.0109,341.159,340.8726,340.9319,8447.0
2024-04-23 15:50:00,345.31,345.43,345.15,345.24,14612.0,341.0504,341.1689,340.8923,340.9812,14612.0
2024-04-23 15:55:00,345.34,345.73,345.02,345.69,51145.0,341.08,341.4652,340.7639,341.4257,51145.0
2024-04-24 09:30:00,344.52,346.9,343.86,344.3,5645.0,340.2701,342.6208,339.6183,340.0528,5645.0
2024-04-24 09:35:00,344.92,345.25,344.92,345.02,300.0,340.6652,340.9911,340.6652,340.7639,300.0
2024-04-24 09:40:00,345.4,345.84,344.87,345.45,2781.0,341.1393,341.5738,340.6158,341.1886,2781.0
2024-04-24 09:45:00,345.83,345.83,345.83,345.83,100.0,341.564,341.564,341.564,341.564,100.0
2024-04-24 09:50:00,346.43,346.71,346.42,346.71,600.0,342.1566,342.4331,342.1467,342.4331,600.0
2024-04-24 09:55:00,346.68,346.68,345.49,345.49,2431.0,342.4035,342.4035,341.2282,341.2282,2431.0
2024-04-24 10:00:00,345.61,346.35,345.42,345.97,6290.0,341.3467,342.0775,341.159,341.7022,6290.0
2024-04-24 10:05:00,346.35,346.35,345.98,345.98,299.0,342.0775,342.0775,341.7121,341.7121,299.0
2024-04-24 10:10:00,345.81,345.82,345.53,345.54,767.0,341.5442,341.5541,341.2677,341.2775,767.0
2024-04-24 10:15:00,345.05,345.15,344.91,345.11,2971.0,340.7936,340.8923,340.6553,340.8528,2971.0
2024-04-24 10:20:00,345.14,345.5,345.14,345.5,790.0,340.8825,341.238,340.8825,341.238,790.0
2024-04-24 10:25:00,345.59,345.69,345.58,345.62,300.0,341.3269,341.4257,341.317,341.3565,300.0
2024-04-24 10:30:00,345.5,345.75,345.5,345.73,29600.0,341.238,341.4849,341.238,341.4652,29600.0
2024-04-24 10:35:00,345.82,346.2,345.82,345.98,1644.0,341.5541,341.9294,341.5541,341.7121,1644.0
2024-04-24 10:40:00,345.66,345.66,345.35,345.63,1348.0,341.3961,341.3961,341.0899,341.3664,1348.0
2024-04-24 10:45:00,345.69,346.0,345.69,346.0,3228.0,341.4257,341.7319,341.4257,341.7319,3228.0
2024-04-24 10:50:00,345.79,345.82,345.51,345.51,1003.0,341.5245,341.5541,341.2479,341.2479,1003.0
2024-04-24 10:55:00,345.53,345.6,345.43,345.45,1101.0,341.2677,341.3368,341.1689,341.1886,1101.0
2024-04-24 11:00:00,345.64,345.65,345.47,345.47,2883.0,341.3763,341.3862,341.2084,341.2084,2883.0
2024-04-24 11:05:00,345.3,345.3,345.3,345.3,102.0,341.0405,341.0405,341.0405,341.0405,102.0
2024-04-24 11:10:00,345.36,345.36,345.35,345.36,101.0,341.0998,341.0998,341.0899,341.0998,101.0
2024-04-24 11:15:00,345.09,345.09,344.95,344.95,304.0,340.8331,340.8331,340.6948,340.6948,304.0
2024-04-24 11:20:00,344.78,344.97,344.75,344.75,1232.0,340.5269,340.7146,340.4973,340.4973,1232.0
2024-04-24 11:25:00,345.0,345.0,344.88,345.0,815.0,340.7442,340.7442,340.6257,340.7442,815.0
2024-04-24 11:30:00,345.03,345.5,345.03,345.5,1552.0,340.7738,341.238,340.7738,341.238,1552.0
2024-04-24 11:35:00,345.79,345.8,345.61,345.61,331.0,341.5245,341.5343,341.3467,341.3467,331.0
2024-04-24 11:40:00,345.82,345.84,345.6,345.6,864.0,341.5541,341.5738,341.3368,341.3368,864.0
2024-04-24 11:45:00,345.49,345.7,345.48,345.7,400.0,341.2282,341.4356,341.2183,341.4356,400.0
2024-04-24 11:50:00,345.69,345.7,345.65,345.66,200.0,341.4257,341.4356,341.3862,341.3961,200.0
2024-04-24 11:55:00,345.7,345.72,345.7,345.72,205.0,341.4356,341.4553,341.4356,341.4553,205.0
2024-04-24 12:00:00,345.8,345.8,345.67,345.67,310.0,341.5343,341.5343,341.4059,341.4059,310.0
2024-04-24 12:05:00,345.66,345.76,345.51,345.75,522.0,341.3961,341.4948,341.2479,341.4849,522.0
2024-04-24 12:10:00,345.75,345.84,345.75,345.84,382.0,341.4849,341.5738,341.4849,341.5738,382.0
2024-04-24 12:15:00,345.72,345.78,345.48,345.5,11221.0,341.4553,341.5146,341.2183,341.238,11221.0
2024-04-24 12:20:00,345.7,345.78,345.7,345.7,700.0,341.4356,341.5146,341.4356,341.4356,700.0
2024-04-24 12:25:00,345.98,346.16,345.98,346.03,1364.0,341.7121,341.8899,341.7121,341.7615,1364.0
2024-04-24 12:30:00,346.0,346.0,345.9,345.94,300.0,341.7319,341.7319,341.6331,341.6726,300.0
2024-04-24 12:35:00,345.89,345.89,345.72,345.89,895.0,341.6232,341.6232,341.4553,341.6232,895.0
2024-04-24 12:40:00,346.01,346.01,345.85,345.85,778.0,341.7417,341.7417,341.5837,341.5837,778.0
2024-04-24 12:45:00,345.79,345.8,345.33,345.39,4952.0,341.5245,341.5343,341.0701,341.1294,4952.0
2024-04-24 12:50:00,345.53,346.1,345.42,346.1,1003.0,341.2677,341.8306,341.159,341.8306,1003.0
2024-04-24 12:55:00,345.88,345.9,345.68,345.69,1622.0,341.6133,341.6331,341.4158,341.4257,1622.0
2024-04-24 13:00:00,345.68,346.16,345.65,346.16,4050.0,341.4158,341.8899,341.3862,341.8899,4050.0
2024-04-24 13:05:00,346.01,346.01,345.76,345.81,400.0,341.7417,341.7417,341.4948,341.5442,400.0
2024-04-24 13:10:00,345.76,345.98,345.76,345.96,608.0,341.4948,341.7121,341.4948,341.6924,608.0
2024-04-24 13:15:00,345.79,345.89,345.75,345.82,880.0,341.5245,341.6232,341.4849,341.5541,880.0
2024-04-24 13:20:00,345.82,346.02,345.76,346.0,1100.0,341.5541,341.7516,341.4948,341.7319,1100.0
2024-04-24 13:25:00,346.0,346.18,345.99,346.04,1118.0,341.7319,341.9096,341.722,341.7714,1118.0
2024-04-24 13:30:00,346.27,346.41,346.27,346.32,1133.0,341.9985,342.1368,341.9985,342.0479,1133.0
2024-04-24 13:35:00,346.28,346.51,346.28,346.29,700.0,342.0084,342.2356,342.0084,342.0183,700.0
2024-04-24 13:40:00,346.27,346.27,346.22,346.23,469.0,341.9985,341.9985,341.9491,341.959,469.0
2024-04-24 13:45:00,346.34,346.57,346.24,346.54,1713.0,342.0677,342.2948,341.9689,342.2652,1713.0
2024-04-24 13:50:00,346.58,346.59,346.51,346.51,1603.0,342.3047,342.3146,342.2356,342.2356,1603.0
2024-04-24 13:55:00,346.46,346.76,346.46,346.75,752.0,342.1862,342.4825,342.1862,342.4726,752.0
2024-04-24 14:00:00,346.65,346.65,346.4,346.4,1053.0,342.3738,342.3738,342.1269,342.1269,1053.0
2024-04-24 14:05:00,346.29,346.29,346.05,346.15,600.0,342.0183,342.0183,341.7812,341.88,600.0
2024-04-24 14:10:00,346.25,346.25,345.9,345.9,700.0,341.9788,341.9788,341.6331,341.6331,700.0
2024-04-24 14:15:00,345.77,346.0,345.76,346.0,810.0,341.5047,341.7319,341.4948,341.7319,810.0
2024-04-24 14:20:00,345.8,346.15,345.75,346.02,4781.0,341.5343,341.88,341.4849,341.7516,4781.0
2024-04-24 14:25:00,345.96,345.96,345.71,345.71,7988.0,341.6924,341.6924,341.4454,341.4454,7988.0
2024-04-24 14:30:00,345.71,346.0,345.59,345.7,2420.0,341.4454,341.7319,341.3269,341.4356,2420.0
2024-04-24 14:35:00,345.94,346.0,345.86,346.0,1293.0,341.6726,341.7319,341.5936,341.7319,1293.0
2024-04-24 14:40:00,346.05,346.42,346.05,346.42,5547.0,341.7812,342.1467,341.7812,342.1467,5547.0
2024-04-24 14:45:00,346.32,346.32,346.07,346.3,5152.0,342.0479,342.0479,341.801,342.0282,5152.0
2024-04-24 14:50:00,346.18,346.2,345.99,346.07,7533.0,341.9096,341.9294,341.722,341.801,7533.0
2024-04-24 14:55:00,346.07,346.08,345.56,345.56,8810.0,341.801,341.8109,341.2973,341.2973,8810.0
2024-04-24 15:00:00,345.39,345.54,345.35,345.35,2417.0,341.1294,341.2775,341.0899,341.0899,2417.0
2024-04-24 15:05:00,345.42,345.46,345.27,345.27,3300.0,341.159,341.1985,341.0109,341.0109,3300.0
2024-04-24 15:10:00,345.49,345.49,345.2,345.21,8603.0,341.2282,341.2282,340.9417,340.9516,8603.0
2024-04-24 15:15:00,345.26,345.3,344.99,345.17,5644.0,341.001,341.0405,340.7343,340.9121,5644.0
2024-04-24 15:20:00,345.04,345.43,345.03,345.43,1100.0,340.7837,341.1689,340.7738,341.1689,1100.0
2024-04-24 15:25:00,345.34,345.55,345.26,345.3,2046.0,341.08,341.2874,341.001,341.0405,2046.0
2024-04-24 15:30:00,345.32,345.38,344.99,345.0,3198.0,341.0602,341.1195,340.7343,340.7442,3198.0
2024-04-24 15:35:00,344.96,344.99,344.63,344.64,2860.0,340.7047,340.7343,340.3788,340.3886,2860.0
2024-04-24 15:40:00,344.42,344.66,344.4,344.58,3334.0,340.1713,340.4084,340.1516,340.3294,3334.0
2024-04-24 15:45:00,344.55,344.62,344.29,344.35,2922.0,340.2997,340.3689,340.043,340.1022,2922.0
2024-04-24 15:50:00,344.23,344.85,344.17,344.81,6047.0,339.9837,340.596,339.9244,340.5565,6047.0
2024-04-24 15:55:00,344.91,345.14,344.55,344.9,35544.0,340.6553,340.8825,340.2997,340.6454,35544.0
2024-04-25 09:30:00,345.2,345.86,344.8,345.86,6533.0,340.9417,341.5936,340.5467,341.5936,6533.0
2024-04-25 09:35:00,345.17,346.1,345.16,346.03,346.0,340.9121,341.8306,340.9022,341.7615,346.0
2024-04-25 09:40:00,345.94,345.94,344.97,344.97,572.0,341.6726,341.6726,340.7146,340.7146,572.0
2024-04-25 09:45:00,344.32,344.91,343.5,343.97,1878.0,340.0726,340.6553,339.2627,339.7269,1878.0
2024-04-25 09:50:00,344.0,344.05,343.01,343.48,4844.0,339.7565,339.8059,338.7787,339.2429,4844.0
2024-04-25 09:55:00,343.93,344.62,343.93,344.51,1802.0,339.6874,340.3689,339.6874,340.2602,1802.0
2024-04-25 10:00:00,344.35,344.44,344.1,344.44,17232.0,340.1022,340.1911,339.8553,340.1911,17232.0
2024-04-25 10:05:00,344.52,344.52,344.03,344.04,3176.0,340.2701,340.2701,339.7862,339.796,3176.0
2024-04-25 10:10:00,344.13,344.96,344.13,344.79,1942.0,339.8849,340.7047,339.8849,340.5368,1942.0
2024-04-25 10:15:00,344.94,345.1,344.68,344.98,5441.0,340.6849,340.843,340.4281,340.7244,5441.0
2024-04-25 10:20:00,344.72,344.72,344.47,344.48,1789.0,340.4676,340.4676,340.2207,340.2306,1789.0
2024-04-25 10:25:00,344.46,344.46,344.4,344.4,428.0,340.2109,340.2109,340.1516,340.1516,428.0
2024-04-25 10:30:00,344.68,344.68,344.33,344.46,1874.0,340.4281,340.4281,340.0825,340.2109,1874.0
2024-04-25 10:35:00,344.31,344.31,343.71,343.71,1063.0,340.0627,340.0627,339.4701,339.4701,1063.0
2024-04-25 10:40:00,343.88,343.92,343.72,343.92,416.0,339.638,339.6775,339.48,339.6775,416.0
2024-04-25 10:45:00,343.92,343.92,343.92,343.92,0.0,339.6775,339.6775,339.6775,339.6775,0.0
2024-04-25 10:50:00,343.92,343.92,343.92,343.92,0.0,339.6775,339.6775,339.6775,339.6775,0.0
2024-04-25 10:55:00,343.83,343.83,343.18,343.35,1127.0,339.5886,339.5886,338.9466,339.1145,1127.0
2024-04-25 11:00:00,343.52,343.61,343.52,343.6,600.0,339.2825,339.3713,339.2825,339.3615,600.0
2024-04-25 11:05:00,343.4,344.08,343.4,343.5,738.0,339.1639,339.8355,339.1639,339.2627,738.0
2024-04-25 11:10:00,343.43,343.73,343.42,343.73,200.0,339.1936,339.4899,339.1837,339.4899,200.0
2024-04-25 11:15:00,343.89,344.24,343.69,344.24,600.0,339.6479,339.9936,339.4504,339.9936,600.0
2024-04-25 11:20:00,344.35,344.51,344.15,344.51,933.0,340.1022,340.2602,339.9047,340.2602,933.0
2024-04-25 11:25:00,344.43,344.54,344.42,344.54,600.0,340.1812,340.2899,340.1713,340.2899,600.0
2024-04-25 11:30:00,344.64,344.64,344.34,344.49,500.0,340.3886,340.3886,340.0923,340.2405,500.0
2024-04-25 11:35:00,344.49,344.49,344.49,344.49,0.0,340.2405,340.2405,340.2405,340.2405,0.0
2024-04-25 11:40:00,344.96,344.97,344.72,344.83,825.0,340.7047,340.7146,340.4676,340.5763,825.0
2024-04-25 11:45:00,344.66,345.19,344.66,345.19,1709.0,340.4084,340.9319,340.4084,340.9319,1709.0
2024-04-25 11:50:00,344.99,345.74,344.99,345.6,14338.0,340.7343,341.4751,340.7343,341.3368,14338.0
2024-04-25 11:55:00,345.63,346.06,345.63,346.06,1668.0,341.3664,341.7911,341.3664,341.7911,1668.0
2024-04-25 12:00:00,345.8,346.0,345.8,345.99,1900.0,341.5343,341.7319,341.5343,341.722,1900.0
2024-04-25 12:05:00,346.19,346.33,346.19,346.33,300.0,341.9195,342.0578,341.9195,342.0578,300.0
2024-04-25 12:10:00,346.19,346.4,346.15,346.4,756.0,341.9195,342.1269,341.88,342.1269,756.0
2024-04-25 12:15:00,346.64,346.81,346.64,346.81,300.0,342.364,342.5319,342.364,342.5319,300.0
2024-04-25 12:20:00,346.81,347.14,346.8,347.14,2267.0,342.5319,342.8578,342.522,342.8578,2267.0
2024-04-25 12:25:00,347.04,347.18,346.97,347.18,628.0,342.759,342.8973,342.6899,342.8973,628.0
2024-04-25 12:30:00,347.2,347.25,347.1,347.1,500.0,342.9171,342.9664,342.8183,342.8183,500.0
2024-04-25 12:35:00,347.26,347.26,347.26,347.26,308.0,342.9763,342.9763,342.9763,342.9763,308.0
2024-04-25 12:40:00,347.13,347.29,347.03,347.29,2594.0,342.8479,343.0059,342.7492,343.0059,2594.0
2024-04-25 12:45:00,347.32,347.78,347.3,347.35,3990.0,343.0356,343.4899,343.0158,343.0652,3990.0
2024-04-25 12:50:00,347.42,347.45,346.8,346.81,14835.0,343.1343,343.164,342.522,342.5319,14835.0
2024-04-25 12:55:00,346.79,346.93,346.6,346.88,2100.0,342.5121,342.6504,342.3245,342.601,2100.0
2024-04-25 13:00:00,346.9,346.9,346.85,346.85,200.0,342.6208,342.6208,342.5714,342.5714,200.0
2024-04-25 13:05:00,346.87,346.91,346.72,346.91,600.0,342.5911,342.6306,342.443,342.6306,600.0
2024-04-25 13:10:00,346.69,347.0,346.64,346.99,2668.0,342.4133,342.7195,342.364,342.7096,2668.0
2024-04-25 13:15:00,347.03,347.32,347.03,347.32,744.0,342.7492,343.0356,342.7492,343.0356,744.0
2024-04-25 13:20:00,347.17,347.17,346.73,347.03,5766.0,342.8874,342.8874,342.4529,342.7492,5766.0
2024-04-25 13:25:00,346.94,347.08,346.81,347.02,4091.0,342.6603,342.7985,342.5319,342.7393,4091.0
2024-04-25 13:30:00,347.0,347.14,346.92,346.97,12820.0,342.7195,342.8578,342.6405,342.6899,12820.0
2024-04-25 13:35:00,346.92,347.41,346.77,347.41,400.0,342.6405,343.1245,342.4924,343.1245,400.0
2024-04-25 13:40:00,347.47,347.51,347.03,347.04,29123.0,343.1837,343.2232,342.7492,342.759,29123.0
2024-04-25 13:45:00,347.15,347.57,347.08,347.49,6237.0,342.8677,343.2825,342.7985,343.2035,6237.0
2024-04-25 13:50:00,347.6,347.74,347.36,347.63,516.0,343.3121,343.4504,343.0751,343.3418,516.0
2024-04-25 13:55:00,347.65,347.65,347.3,347.3,520.0,343.3615,343.3615,343.0158,343.0158,520.0
2024-04-25 14:00:00,347.46,347.46,347.27,347.31,1991.0,343.1738,343.1738,342.9862,343.0257,1991.0
2024-04-25 14:05:00,347.31,347.31,347.31,347.31,0.0,343.0257,343.0257,343.0257,343.0257,0.0
2024-04-25 14:10:00,347.54,347.64,347.53,347.64,200.0,343.2529,343.3516,343.243,343.3516,200.0
2024-04-25 14:15:00,347.74,347.88,347.73,347.88,300.0,343.4504,343.5887,343.4405,343.5887,300.0
2024-04-25 14:20:00,347.81,347.81,347.57,347.57,1200.0,343.5195,343.5195,343.2825,343.2825,1200.0
2024-04-25 14:25:00,347.57,347.76,347.0,347.15,17044.0,343.2825,343.4701,342.7195,342.8677,17044.0
2024-04-25 14:30:00,346.93,347.33,346.76,347.33,1202.0,342.6504,343.0455,342.4825,343.0455,1202.0
2024-04-25 14:35:00,346.95,347.15,346.95,347.15,300.0,342.6701,342.8677,342.6701,342.8677,300.0
2024-04-25 14:40:00,347.03,347.03,347.03,347.03,205.0,342.7492,342.7492,342.7492,342.7492,205.0
2024-04-25 14:45:00,346.91,347.14,346.78,347.14,2746.0,342.6306,342.8578,342.5022,342.8578,2746.0
2024-04-25 14:50:00,347.0,347.1,347.0,347.06,1996.0,342.7195,342.8183,342.7195,342.7788,1996.0
2024-04-25 14:55:00,347.02,347.42,347.02,347.42,910.0,342.7393,343.1343,342.7393,343.1343,910.0
2024-04-25 15:00:00,347.46,347.97,347.46,347.91,2728.0,343.1738,343.6776,343.1738,343.6183,2728.0
2024-04-25 15:05:00,348.04,348.04,347.81,347.81,500.0,343.7467,343.7467,343.5195,343.5195,500.0
2024-04-25 15:10:00,347.88,347.93,347.84,347.92,700.0,343.5887,343.6381,343.5492,343.6282,700.0
2024-04-25 15:15:00,347.83,347.97,347.78,347.97,600.0,343.5393,343.6776,343.4899,343.6776,600.0
2024-04-25 15:20:00,348.33,348.51,348.05,348.5,6532.0,344.0331,344.2109,343.7566,344.201,6532.0
2024-04-25 15:25:00,348.5,349.14,348.5,349.14,9242.0,344.201,344.8331,344.201,344.8331,9242.0
2024-04-25 15:30:00,349.18,349.18,349.0,349.0,13684.0,344.8726,344.8726,344.6949,344.6949,13684.0
2024-04-25 15:35:00,349.0,349.01,348.64,348.94,3901.0,344.6949,344.7047,344.3393,344.6356,3901.0
2024-04-25 15:40:00,348.9,349.5,348.71,349.41,6447.0,344.5961,345.1887,344.4084,345.0998,6447.0
2024-04-25 15:45:00,349.37,349.66,349.13,349.27,7738.0,345.0603,345.3467,344.8232,344.9615,7738.0
2024-04-25 15:50:00,349.24,349.68,348.96,349.02,11102.0,344.9319,345.3665,344.6553,344.7146,11102.0
2024-04-25 15:55:00,348.98,349.18,348.3,349.03,38655.0,344.6751,344.8726,344.0035,344.7245,38655.0
2024-04-26 09:30:00,348.52,348.52,347.34,348.48,5542.0,344.2208,344.2208,343.0553,344.1813,5542.0
2024-04-26 09:35:00,347.81,348.23,347.2,347.51,1879.0,343.5195,343.9344,342.9171,343.2232,1879.0
2024-04-26 09:40:00,347.11,347.11,346.57,346.57,593.0,342.8282,342.8282,342.2948,342.2948,593.0
2024-04-26 09:45:00,346.74,347.45,346.74,347.45,553.0,342.4627,343.164,342.4627,343.164,553.0
2024-04-26 09:50:00,347.06,347.06,346.62,346.62,792.0,342.7788,342.7788,342.3442,342.3442,792.0
2024-04-26 09:55:00,347.19,347.25,346.68,346.88,917.0,342.9072,342.9664,342.4035,342.601,917.0
2024-04-26 10:00:00,347.13,347.35,346.98,347.08,2924.0,342.8479,343.0652,342.6998,342.7985,2924.0
2024-04-26 10:05:00,347.38,347.86,347.38,347.57,1345.0,343.0948,343.5689,343.0948,343.2825,1345.0
2024-04-26 10:10:00,347.49,347.49,347.19,347.21,800.0,343.2035,343.2035,342.9072,342.9269,800.0
2024-04-26 10:15:00,346.89,347.84,346.89,347.84,1917.0,342.6109,343.5492,342.6109,343.5492,1917.0
2024-04-26 10:20:00,347.37,347.66,347.37,347.49,942.0,343.085,343.3714,343.085,343.2035,942.0
2024-04-26 10:25:00,347.21,347.27,347.21,347.24,500.0,342.9269,342.9862,342.9269,342.9566,500.0
2024-04-26 10:30:00,347.24,347.61,347.02,347.5,1964.0,342.9566,343.322,342.7393,343.2134,1964.0
2024-04-26 10:35:00,347.36,348.23,347.36,348.23,1046.0,343.0751,343.9344,343.0751,343.9344,1046.0
2024-04-26 10:40:00,348.24,348.24,348.05,348.2,400.0,343.9442,343.9442,343.7566,343.9047,400.0
2024-04-26 10:45:00,348.19,348.44,348.18,348.44,400.0,343.8948,344.1418,343.885,344.1418,400.0
2024-04-26 10:50:00,348.25,348.28,348.13,348.2,1100.0,343.9541,343.9837,343.8356,343.9047,1100.0
2024-04-26 10:55:00,348.28,348.42,348.22,348.42,607.0,343.9837,344.122,343.9245,344.122,607.0
2024-04-26 11:00:00,348.48,348.62,348.13,348.13,1800.0,344.1813,344.3195,343.8356,343.8356,1800.0
2024-04-26 11:05:00,348.06,348.18,348.03,348.04,628.0,343.7664,343.885,343.7368,343.7467,628.0
2024-04-26 11:10:00,347.8,347.8,347.42,347.47,500.0,343.5097,343.5097,343.1343,343.1837,500.0
2024-04-26 11:15:00,347.49,347.7,347.47,347.49,700.0,343.2035,343.4109,343.1837,343.2035,700.0
2024-04-26 11:20:00,347.76,347.76,346.92,347.02,2927.0,343.4701,343.4701,342.6405,342.7393,2927.0
2024-04-26 11:25:00,346.98,347.06,346.97,346.97,500.0,342.6998,342.7788,342.6899,342.6899,500.0
2024-04-26 11:30:00,347.0,347.2,346.99,347.13,2206.0,342.7195,342.9171,342.7096,342.8479,2206.0
2024-04-26 11:35:00,347.13,347.27,347.05,347.19,900.0,342.8479,342.9862,342.7689,342.9072,900.0
2024-04-26 11:40:00,347.08,347.23,346.88,347.23,1525.0,342.7985,342.9467,342.601,342.9467,1525.0
2024-04-26 11:45:00,347.38,347.59,347.35,347.46,1900.0,343.0948,343.3022,343.0652,343.1738,1900.0
2024-04-26 11:50:00,347.38,347.4,346.89,346.89,1107.0,343.0948,343.1146,342.6109,342.6109,1107.0
2024-04-26 11:55:00,346.86,346.97,346.72,346.97,2515.0,342.5813,342.6899,342.443,342.6899,2515.0
2024-04-26 12:00:00,347.13,347.13,346.64,346.64,900.0,342.8479,342.8479,342.364,342.364,900.0
2024-04-26 12:05:00,346.58,346.58,346.26,346.46,2938.0,342.3047,342.3047,341.9887,342.1862,2938.0
2024-04-26 12:10:00,346.61,346.7,346.28,346.54,1449.0,342.3343,342.4232,342.0084,342.2652,1449.0
2024-04-26 12:15:00,346.52,346.74,346.35,346.6,2634.0,342.2454,342.4627,342.0775,342.3245,2634.0
2024-04-26 12:20:00,346.79,346.81,346.71,346.81,1234.0,342.5121,342.5319,342.4331,342.5319,1234.0
2024-04-26 12:25:00,346.88,346.88,346.67,346.67,733.0,342.601,342.601,342.3936,342.3936,733.0
2024-04-26 12:30:00,346.69,346.7,346.39,346.47,1506.0,342.4133,342.4232,342.117,342.1961,1506.0
2024-04-26 12:35:00,346.43,346.76,346.43,346.61,2242.0,342.1566,342.4825,342.1566,342.3343,2242.0
2024-04-26 12:40:00,346.65,346.85,346.51,346.51,2737.0,342.3738,342.5714,342.2356,342.2356,2737.0
2024-04-26 12:45:00,346.56,346.68,346.44,346.45,3391.0,342.285,342.4035,342.1664,342.1763,3391.0
2024-04-26 12:50:00,346.46,347.02,346.44,347.02,2333.0,342.1862,342.7393,342.1664,342.7393,2333.0
2024-04-26 12:55:00,346.88,347.04,346.88,346.94,1282.0,342.601,342.759,342.601,342.6603,1282.0
2024-04-26 13:00:00,346.91,346.91,346.67,346.81,1395.0,342.6306,342.6306,342.3936,342.5319,1395.0
2024-04-26 13:05:00,346.82,346.84,346.73,346.81,2104.0,342.5417,342.5615,342.4529,342.5319,2104.0
2024-04-26 13:10:00,346.94,347.0,346.86,346.9,1013.0,342.6603,342.7195,342.5813,342.6208,1013.0
2024-04-26 13:15:00,346.87,347.24,346.87,346.99,2250.0,342.5911,342.9566,342.5911,342.7096,2250.0
2024-04-26 13:20:00,347.07,347.15,347.05,347.05,1238.0,342.7887,342.8677,342.7689,342.7689,1238.0
2024-04-26 13:25:00,347.02,347.02,346.95,347.0,611.0,342.7393,342.7393,342.6701,342.7195,611.0
2024-04-26 13:30:00,347.09,347.41,347.04,347.41,1266.0,342.8084,343.1245,342.759,343.1245,1266.0
2024-04-26 13:35:00,347.29,347.51,347.28,347.5,1318.0,343.0059,343.2232,342.9961,343.2134,1318.0
2024-04-26 13:40:00,347.6,347.6,347.3,347.41,2087.0,343.3121,343.3121,343.0158,343.1245,2087.0
2024-04-26 13:45:00,347.3,347.59,347.29,347.59,519.0,343.0158,343.3022,343.0059,343.3022,519.0
2024-04-26 13:50:00,347.48,347.78,347.47,347.78,2386.0,343.1936,343.4899,343.1837,343.4899,2386.0
2024-04-26 13:55:00,347.71,347.71,347.54,347.7,1073.0,343.4208,343.4208,343.2529,343.4109,1073.0
2024-04-26 14:00:00,347.77,347.77,347.49,347.49,1249.0,343.48,343.48,343.2035,343.2035,1249.0
2024-04-26 14:05:00,347.65,347.83,347.63,347.72,1151.0,343.3615,343.5393,343.3418,343.4306,1151.0
2024-04-26 14:10:00,347.84,348.27,347.84,348.25,2548.0,343.5492,343.9739,343.5492,343.9541,2548.0
2024-04-26 14:15:00,347.99,348.09,347.89,347.89,800.0,343.6973,343.7961,343.5985,343.5985,800.0
2024-04-26 14:20:00,347.71,347.84,347.71,347.74,600.0,343.4208,343.5492,343.4208,343.4504,600.0
2024-04-26 14:25:00,347.65,348.14,347.65,348.03,2756.0,343.3615,343.8455,343.3615,343.7368,2756.0
2024-04-26 14:30:00,348.12,348.2,347.93,348.06,828.0,343.8257,343.9047,343.6381,343.7664,828.0
2024-04-26 14:35:00,347.97,348.19,347.9,347.9,832.0,343.6776,343.8948,343.6084,343.6084,832.0
2024-04-26 14:40:00,347.89,348.24,347.71,348.12,1563.0,343.5985,343.9442,343.4208,343.8257,1563.0
2024-04-26 14:45:00,348.2,348.39,348.14,348.39,1110.0,343.9047,344.0924,343.8455,344.0924,1110.0
2024-04-26 14:50:00,348.47,348.47,348.0,348.0,633.0,344.1714,344.1714,343.7072,343.7072,633.0
2024-04-26 14:55:00,347.96,348.42,347.87,348.42,4687.0,343.6677,344.122,343.5788,344.122,4687.0
2024-04-26 15:00:00,348.35,348.35,348.16,348.29,1400.0,344.0529,344.0529,343.8652,343.9936,1400.0
2024-04-26 15:05:00,348.37,348.68,348.33,348.67,1910.0,344.0726,344.3788,344.0331,344.3689,1910.0
2024-04-26 15:10:00,348.68,349.07,348.64,349.07,2900.0,344.3788,344.764,344.3393,344.764,2900.0
2024-04-26 15:15:00,349.1,349.12,349.01,349.04,1042.0,344.7936,344.8134,344.7047,344.7344,1042.0
2024-04-26 15:20:00,349.09,349.13,348.94,349.08,2722.0,344.7837,344.8232,344.6356,344.7739,2722.0
2024-04-26 15:25:00,348.95,349.28,348.95,349.1,2184.0,344.6455,344.9714,344.6455,344.7936,2184.0
2024-04-26 15:30:00,349.08,349.08,348.23,348.53,3078.0,344.7739,344.7739,343.9344,344.2307,3078.0
2024-04-26 15:35:00,348.53,348.64,347.82,347.82,1097.0,344.2307,344.3393,343.5294,343.5294,1097.0
2024-04-26 15:40:00,347.84,347.85,347.6,347.6,2611.0,343.5492,343.559,343.3121,343.3121,2611.0
2024-04-26 15:45:00,347.68,347.91,347.63,347.74,2756.0,343.3911,343.6183,343.3418,343.4504,2756.0
2024-04-26 15:50:00,347.52,347.52,346.91,346.99,10950.0,343.2331,343.2331,342.6306,342.7096,10950.0
2024-04-26 15:55:00,347.04,347.04,346.23,346.27,43519.0,342.759,342.759,341.959,341.9985,43519.0
2024-04-29 09:30:00,347.01,348.43,346.5,348.05,3843.0,342.7294,344.1319,342.2257,343.7566,3843.0
2024-04-29 09:35:00,347.39,347.39,346.91,346.91,346.0,343.1047,343.1047,342.6306,342.6306,346.0
2024-04-29 09:40:00,347.55,347.55,347.04,347.04,234.0,343.2627,343.2627,342.759,342.759,234.0
2024-04-29 09:45:00,346.91,347.65,346.91,347.25,700.0,342.6306,343.3615,342.6306,342.9664,700.0
2024-04-29 09:50:00,347.97,347.97,347.8,347.9,904.0,343.6776,343.6776,343.5097,343.6084,904.0
2024-04-29 09:55:00,347.9,347.9,347.66,347.66,200.0,343.6084,343.6084,343.3714,343.3714,200.0
2024-04-29 10:00:00,348.1,348.2,347.71,347.73,1510.0,343.806,343.9047,343.4208,343.4405,1510.0
2024-04-29 10:05:00,347.71,347.83,347.64,347.82,1708.0,343.4208,343.5393,343.3516,343.5294,1708.0
2024-04-29 10:10:00,347.92,348.34,347.82,348.09,600.0,343.6282,344.043,343.5294,343.7961,600.0
2024-04-29 10:15:00,348.39,348.68,348.23,348.23,2332.0,344.0924,344.3788,343.9344,343.9344,2332.0
2024-04-29 10:20:00,348.51,348.72,348.25,348.25,300.0,344.2109,344.4183,343.9541,343.9541,300.0
2024-04-29 10:25:00,348.55,348.56,348.27,348.27,508.0,344.2504,344.2603,343.9739,343.9739,508.0
2024-04-29 10:30:00,348.27,348.71,348.27,348.71,1082.0,343.9739,344.4084,343.9739,344.4084,1082.0
2024-04-29 10:35:00,348.3,348.31,347.83,347.89,708.0,344.0035,344.0134,343.5393,343.5985,708.0
2024-04-29 10:40:00,347.73,347.74,347.55,347.56,1054.0,343.4405,343.4504,343.2627,343.2726,1054.0
2024-04-29 10:45:00,347.26,347.54,346.88,346.88,635.0,342.9763,343.2529,342.601,342.601,635.0
2024-04-29 10:50:00,346.56,346.58,346.42,346.42,400.0,342.285,342.3047,342.1467,342.1467,400.0
2024-04-29 10:55:00,346.47,347.37,346.47,347.37,1715.0,342.1961,343.085,342.1961,343.085,1715.0
2024-04-29 11:00:00,347.17,347.19,347.17,347.19,200.0,342.8874,342.9072,342.8874,342.9072,200.0
2024-04-29 11:05:00,347.23,347.23,347.23,347.23,100.0,342.9467,342.9467,342.9467,342.9467,100.0
2024-04-29 11:10:00,347.1,347.12,347.06,347.12,462.0,342.8183,342.838,342.7788,342.838,462.0
2024-04-29 11:15:00,347.06,347.21,347.06,347.2,329.0,342.7788,342.9269,342.7788,342.9171,329.0
2024-04-29 11:20:00,347.07,347.33,347.07,347.32,560.0,342.7887,343.0455,342.7887,343.0356,560.0
2024-04-29 11:25:00,347.23,347.82,347.22,347.59,2780.0,342.9467,343.5294,342.9368,343.3022,2780.0
2024-04-29 11:30:00,347.47,347.48,347.38,347.38,1249.0,343.1837,343.1936,343.0948,343.0948,1249.0
2024-04-29 11:35:00,347.3,347.3,347.13,347.13,1119.0,343.0158,343.0158,342.8479,342.8479,1119.0
2024-04-29 11:40:00,347.12,347.21,347.09,347.1,753.0,342.838,342.9269,342.8084,342.8183,753.0
2024-04-29 11:45:00,347.11,347.33,347.0,347.29,1364.0,342.8282,343.0455,342.7195,343.0059,1364.0
2024-04-29 11:50:00,347.42,347.42,347.0,347.01,3349.0,343.1343,343.1343,342.7195,342.7294,3349.0
2024-04-29 11:55:00,347.24,347.46,347.17,347.17,1667.0,342.9566,343.1738,342.8874,342.8874,1667.0
2024-04-29 12:00:00,347.17,347.33,347.15,347.15,1295.0,342.8874,343.0455,342.8677,342.8677,1295.0
2024-04-29 12:05:00,347.41,347.41,347.41,347.41,100.0,343.1245,343.1245,343.1245,343.1245,100.0
2024-04-29 12:10:00,347.3,347.56,347.3,347.56,928.0,343.0158,343.2726,343.0158,343.2726,928.0
2024-04-29 12:15:00,347.62,347.63,347.5,347.6,300.0,343.3319,343.3418,343.2134,343.3121,300.0
2024-04-29 12:20:00,347.67,348.01,347.67,348.01,260.0,343.3813,343.7171,343.3813,343.7171,260.0
2024-04-29 12:25:00,348.02,348.02,347.81,347.87,637.0,343.7269,343.7269,343.5195,343.5788,637.0
2024-04-29 12:30:00,348.0,348.24,347.81,348.24,569.0,343.7072,343.9442,343.5195,343.9442,569.0
2024-04-29 12:35:00,348.27,348.27,348.27,348.27,100.0,343.9739,343.9739,343.9739,343.9739,100.0
2024-04-29 12:40:00,348.01,348.01,348.01,348.01,302.0,343.7171,343.7171,343.7171,343.7171,302.0
2024-04-29 12:45:00,348.01,348.01,348.01,348.01,100.0,343.7171,343.7171,343.7171,343.7171,100.0
2024-04-29 12:50:00,348.0,348.0,347.93,347.93,814.0,343.7072,343.7072,343.6381,343.6381,814.0
2024-04-29 12:55:00,348.02,348.02,347.91,347.92,203.0,343.7269,343.7269,343.6183,343.6282,203.0
2024-04-29 13:00:00,348.16,348.16,348.16,348.16,100.0,343.8652,343.8652,343.8652,343.8652,100.0
2024-04-29 13:05:00,348.36,348.9,348.24,348.77,14003.0,344.0627,344.5961,343.9442,344.4677,14003.0
2024-04-29 13:10:00,349.08,349.08,348.7,348.7,545.0,344.7739,344.7739,344.3986,344.3986,545.0
2024-04-29 13:15:00,348.7,348.7,348.53,348.53,200.0,344.3986,344.3986,344.2307,344.2307,200.0
2024-04-29 13:20:00,348.49,348.59,348.42,348.42,1528.0,344.1911,344.2899,344.122,344.122,1528.0
2024-04-29 13:25:00,348.58,348.58,348.5,348.58,2458.0,344.28,344.28,344.201,344.28,2458.0
2024-04-29 13:30:00,348.73,348.94,348.72,348.85,950.0,344.4282,344.6356,344.4183,344.5467,950.0
2024-04-29 13:35:00,349.01,349.01,348.99,348.99,200.0,344.7047,344.7047,344.685,344.685,200.0
2024-04-29 13:40:00,348.87,348.87,348.67,348.83,757.0,344.5665,344.5665,344.3689,344.5269,757.0
2024-04-29 13:45:00,348.63,348.63,348.52,348.58,596.0,344.3294,344.3294,344.2208,344.28,596.0
2024-04-29 13:50:00,348.63,348.63,348.43,348.43,1486.0,344.3294,344.3294,344.1319,344.1319,1486.0
2024-04-29 13:55:00,348.39,348.39,348.29,348.29,600.0,344.0924,344.0924,343.9936,343.9936,600.0
2024-04-29 14:00:00,348.19,348.37,348.08,348.37,513.0,343.8948,344.0726,343.7862,344.0726,513.0
2024-04-29 14:05:00,348.36,348.6,348.34,348.4,2976.0,344.0627,344.2998,344.043,344.1023,2976.0
2024-04-29 14:10:00,348.54,348.56,348.42,348.54,1346.0,344.2405,344.2603,344.122,344.2405,1346.0
2024-04-29 14:15:00,348.45,348.45,348.29,348.29,613.0,344.1516,344.1516,343.9936,343.9936,613.0
2024-04-29 14:20:00,348.28,348.41,348.28,348.41,300.0,343.9837,344.1121,343.9837,344.1121,300.0
2024-04-29 14:25:00,348.31,348.39,348.07,348.15,1458.0,344.0134,344.0924,343.7763,343.8553,1458.0
2024-04-29 14:30:00,348.06,348.06,347.47,347.47,3664.0,343.7664,343.7664,343.1837,343.1837,3664.0
2024-04-29 14:35:00,347.39,347.39,347.31,347.38,619.0,343.1047,343.1047,343.0257,343.0948,619.0
2024-04-29 14:40:00,347.44,347.51,347.17,347.17,3948.0,343.1541,343.2232,342.8874,342.8874,3948.0
2024-04-29 14:45:00,347.09,347.23,347.05,347.23,540.0,342.8084,342.9467,342.7689,342.9467,540.0
2024-04-29 14:50:00,347.2,347.27,347.2,347.27,200.0,342.9171,342.9862,342.9171,342.9862,200.0
2024-04-29 14:55:00,347.34,347.45,347.07,347.17,1888.0,343.0553,343.164,342.7887,342.8874,1888.0
2024-04-29 15:00:00,347.11,347.11,345.92,345.98,2752.0,342.8282,342.8282,341.6528,341.7121,2752.0
2024-04-29 15:05:00,346.14,346.14,345.74,345.92,1621.0,341.8701,341.8701,341.4751,341.6528,1621.0
2024-04-29 15:10:00,345.94,346.2,345.83,346.18,981.0,341.6726,341.9294,341.564,341.9096,981.0
2024-04-29 15:15:00,346.12,346.23,346.1,346.21,854.0,341.8504,341.959,341.8306,341.9393,854.0
2024-04-29 15:20:00,346.58,346.65,346.41,346.56,2021.0,342.3047,342.3738,342.1368,342.285,2021.0
2024-04-29 15:25:00,346.52,346.72,346.48,346.56,1831.0,342.2454,342.443,342.2059,342.285,1831.0
2024-04-29 15:30:00,346.56,346.56,346.28,346.36,2053.0,342.285,342.285,342.0084,342.0874,2053.0
2024-04-29 15:35:00,346.27,346.6,346.14,346.53,2202.0,341.9985,342.3245,341.8701,342.2553,2202.0
2024-04-29 15:40:00,346.49,347.1,346.49,346.97,2557.0,342.2158,342.8183,342.2158,342.6899,2557.0
2024-04-29 15:45:00,347.01,347.12,346.66,346.66,3151.0,342.7294,342.838,342.3837,342.3837,3151.0
2024-04-29 15:50:00,346.55,347.09,346.3,347.09,3666.0,342.2751,342.8084,342.0282,342.8084,3666.0
2024-04-29 15:55:00,347.16,347.8,347.06,347.75,16196.0,342.8776,343.5097,342.7788,343.4603,16196.0
2024-04-30 09:30:00,346.7,347.07,346.12,346.68,5896.0,342.4232,342.7887,341.8504,342.4035,5896.0
2024-04-30 09:35:00,346.6,346.64,345.91,346.27,1743.0,342.3245,342.364,341.643,341.9985,1743.0
2024-04-30 09:40:00,346.09,346.21,345.95,345.98,752.0,341.8207,341.9393,341.6825,341.7121,752.0
2024-04-30 09:45:00,345.98,346.23,345.98,346.23,900.0,341.7121,341.959,341.7121,341.959,900.0
2024-04-30 09:50:00,346.23,346.23,345.98,345.98,200.0,341.959,341.959,341.7121,341.7121,200.0
2024-04-30 09:55:00,345.96,345.96,345.88,345.89,1032.0,341.6924,341.6924,341.6133,341.6232,1032.0
2024-04-30 10:00:00,345.98,346.11,345.62,346.02,4040.0,341.7121,341.8405,341.3565,341.7516,4040.0
2024-04-30 10:05:00,345.87,346.1,345.68,345.73,2962.0,341.6035,341.8306,341.4158,341.4652,2962.0
2024-04-30 10:10:00,345.73,345.87,345.59,345.78,9977.0,341.4652,341.6035,341.3269,341.5146,9977.0
2024-04-30 10:15:00,345.79,346.6,345.75,346.37,4909.0,341.5245,342.3245,341.4849,342.0973,4909.0
2024-04-30 10:20:00,346.09,346.29,346.09,346.29,986.0,341.8207,342.0183,341.8207,342.0183,986.0
2024-04-30 10:25:00,346.36,346.36,345.52,345.64,7004.0,342.0874,342.0874,341.2578,341.3763,7004.0
2024-04-30 10:30:00,345.63,345.72,345.17,345.17,3524.0,341.3664,341.4553,340.9121,340.9121,3524.0
2024-04-30 10:35:00,345.32,345.44,344.84,344.85,5804.0,341.0602,341.1788,340.5862,340.596,5804.0
2024-04-30 10:40:00,344.84,345.35,344.83,345.35,14279.0,340.5862,341.0899,340.5763,341.0899,14279.0
2024-04-30 10:45:00,345.38,345.59,345.19,345.31,3456.0,341.1195,341.3269,340.9319,341.0504,3456.0
2024-04-30 10:50:00,345.32,345.32,344.59,344.59,1084.0,341.0602,341.0602,340.3393,340.3393,1084.0
2024-04-30 10:55:00,344.62,344.62,344.37,344.38,702.0,340.3689,340.3689,340.122,340.1318,702.0
2024-04-30 11:00:00,344.35,344.52,343.96,343.96,1997.0,340.1022,340.2701,339.717,339.717,1997.0
2024-04-30 11:05:00,343.86,344.28,343.44,343.44,2640.0,339.6183,340.0331,339.2034,339.2034,2640.0
2024-04-30 11:10:00,343.38,343.71,343.03,343.05,2419.0,339.1442,339.4701,338.7985,338.8182,2419.0
2024-04-30 11:15:00,343.11,343.16,342.58,342.95,2504.0,338.8775,338.9269,338.354,338.7195,2504.0
2024-04-30 11:20:00,342.67,342.67,342.5,342.62,1104.0,338.4429,338.4429,338.275,338.3936,1104.0
2024-04-30 11:25:00,342.63,342.68,342.44,342.48,800.0,338.4034,338.4528,338.2158,338.2553,800.0
2024-04-30 11:30:00,342.44,342.49,342.17,342.46,2200.0,338.2158,338.2652,337.9491,338.2355,2200.0
2024-04-30 11:35:00,342.44,342.44,342.02,342.03,608.0,338.2158,338.2158,337.801,337.8108,608.0
2024-04-30 11:40:00,341.78,342.1,341.78,342.1,2479.0,337.5639,337.88,337.5639,337.88,2479.0
2024-04-30 11:45:00,342.1,342.53,341.94,342.36,10278.0,337.88,338.3047,337.7219,338.1368,10278.0
2024-04-30 11:50:00,342.37,342.53,342.24,342.47,7424.0,338.1466,338.3047,338.0182,338.2454,7424.0
2024-04-30 11:55:00,342.52,342.89,342.52,342.89,2418.0,338.2948,338.6602,338.2948,338.6602,2418.0
2024-04-30 12:00:00,342.77,342.82,342.7,342.82,886.0,338.5417,338.5911,338.4726,338.5911,886.0
2024-04-30 12:05:00,342.83,343.07,342.83,343.06,1845.0,338.601,338.838,338.601,338.8281,1845.0
2024-04-30 12:10:00,343.07,343.1,342.95,342.95,1000.0,338.838,338.8676,338.7195,338.7195,1000.0
2024-04-30 12:15:00,343.08,343.08,342.8,342.84,2049.0,338.8479,338.8479,338.5713,338.6108,2049.0
2024-04-30 12:20:00,342.93,342.93,342.92,342.93,300.0,338.6997,338.6997,338.6899,338.6997,300.0
2024-04-30 12:25:00,342.96,342.96,342.76,342.76,1100.0,338.7294,338.7294,338.5318,338.5318,1100.0
2024-04-30 12:30:00,342.84,342.84,341.76,341.76,2776.0,338.6108,338.6108,337.5442,337.5442,2776.0
2024-04-30 12:35:00,341.72,341.96,341.53,341.74,2177.0,337.5047,337.7417,337.317,337.5244,2177.0
2024-04-30 12:40:00,341.68,341.68,341.24,341.4,700.0,337.4651,337.4651,337.0306,337.1886,700.0
2024-04-30 12:45:00,341.3,341.31,340.91,341.02,4631.0,337.0898,337.0997,336.7046,336.8133,4631.0
2024-04-30 12:50:00,341.02,341.21,340.88,341.08,6390.0,336.8133,337.0009,336.675,336.8726,6390.0
2024-04-30 12:55:00,341.09,341.77,341.08,341.74,7063.0,336.8824,337.554,336.8726,337.5244,7063.0
2024-04-30 13:00:00,341.49,341.49,341.02,341.14,3088.0,337.2775,337.2775,336.8133,336.9318,3088.0
2024-04-30 13:05:00,341.03,341.41,340.96,341.4,7938.0,336.8232,337.1985,336.754,337.1886,7938.0
2024-04-30 13:10:00,341.4,341.45,340.99,341.05,3508.0,337.1886,337.238,336.7837,336.8429,3508.0
2024-04-30 13:15:00,341.05,341.34,340.95,341.18,5995.0,336.8429,337.1293,336.7442,336.9713,5995.0
2024-04-30 13:20:00,341.19,341.44,340.98,341.14,8659.0,336.9812,337.2281,336.7738,336.9318,8659.0
2024-04-30 13:25:00,341.35,341.92,341.35,341.62,1560.0,337.1392,337.7022,337.1392,337.4059,1560.0
2024-04-30 13:30:00,341.7,341.74,341.49,341.5,3023.0,337.4849,337.5244,337.2775,337.2874,3023.0
2024-04-30 13:35:00,341.46,341.56,341.44,341.44,4805.0,337.2479,337.3466,337.2281,337.2281,4805.0
2024-04-30 13:40:00,341.44,341.72,341.3,341.31,3499.0,337.2281,337.5047,337.0898,337.0997,3499.0
2024-04-30 13:45:00,341.21,341.71,341.21,341.71,2869.0,337.0009,337.4948,337.0009,337.4948,2869.0
2024-04-30 13:50:00,341.73,341.74,341.45,341.56,1269.0,337.5145,337.5244,337.238,337.3466,1269.0
2024-04-30 13:55:00,341.46,341.46,341.14,341.25,3700.0,337.2479,337.2479,336.9318,337.0405,3700.0
2024-04-30 14:00:00,341.24,341.67,341.09,341.67,6061.0,337.0306,337.4553,336.8824,337.4553,6061.0
2024-04-30 14:05:00,341.53,341.65,341.5,341.65,906.0,337.317,337.4355,337.2874,337.4355,906.0
2024-04-30 14:10:00,341.63,341.9,341.43,341.74,2257.0,337.4158,337.6824,337.2182,337.5244,2257.0
2024-04-30 14:15:00,341.9,342.04,341.55,341.65,4091.0,337.6824,337.8207,337.3368,337.4355,4091.0
2024-04-30 14:20:00,341.52,341.94,341.42,341.85,9535.0,337.3071,337.7219,337.2084,337.6331,9535.0
2024-04-30 14:25:00,341.9,342.08,341.69,341.69,2307.0,337.6824,337.8602,337.475,337.475,2307.0
2024-04-30 14:30:00,341.81,342.26,341.63,342.25,1958.0,337.5935,338.038,337.4158,338.0281,1958.0
2024-04-30 14:35:00,342.38,342.56,342.11,342.2,2444.0,338.1565,338.3343,337.8898,337.9787,2444.0
2024-04-30 14:40:00,342.19,342.19,341.92,341.97,2921.0,337.9689,337.9689,337.7022,337.7516,2921.0
2024-04-30 14:45:00,341.95,342.08,341.76,341.85,3302.0,337.7318,337.8602,337.5442,337.6331,3302.0
2024-04-30 14:50:00,341.75,341.75,341.04,341.31,10980.0,337.5343,337.5343,336.833,337.0997,10980.0
2024-04-30 14:55:00,341.47,341.7,341.42,341.55,2345.0,337.2577,337.4849,337.2084,337.3368,2345.0
2024-04-30 15:00:00,341.48,341.72,341.47,341.68,4674.0,337.2676,337.5047,337.2577,337.4651,4674.0
2024-04-30 15:05:00,341.69,341.79,341.47,341.52,3225.0,337.475,337.5738,337.2577,337.3071,3225.0
2024-04-30 15:10:00,341.5,341.84,341.35,341.65,8454.0,337.2874,337.6232,337.1392,337.4355,8454.0
2024-04-30 15:15:00,341.54,341.54,340.85,341.0,2300.0,337.3269,337.3269,336.6454,336.7935,2300.0
2024-04-30 15:20:00,340.83,341.04,340.61,340.91,6087.0,336.6256,336.833,336.4083,336.7046,6087.0
2024-04-30 15:25:00,340.84,341.05,340.7,340.77,5064.0,336.6355,336.8429,336.4972,336.5664,5064.0
2024-04-30 15:30:00,340.86,340.86,340.3,340.81,11068.0,336.6553,336.6553,336.1022,336.6059,11068.0
2024-04-30 15:35:00,340.82,340.9,340.4,340.58,3598.0,336.6158,336.6948,336.2009,336.3787,3598.0
2024-04-30 15:40:00,340.5,341.04,340.49,340.68,3827.0,336.2997,336.833,336.2898,336.4775,3827.0
2024-04-30 15:45:00,340.55,340.78,340.41,340.72,2925.0,336.3491,336.5763,336.2108,336.517,2925.0
2024-04-30 15:50:00,340.46,340.56,338.77,338.78,16118.0,336.2602,336.359,334.591,334.6009,16118.0
2024-04-30 15:55:00,339.04,339.15,338.53,339.15,81508.0,334.8577,334.9664,334.354,334.9664,81508.0
2024-05-01 09:30:00,338.04,338.61,335.93,336.8,6427.0,333.8701,334.433,331.7861,332.6453,6427.0
2024-05-01 09:35:00,337.01,337.27,336.56,337.2,4261.0,332.8528,333.1095,332.4083,333.0404,4261.0
2024-05-01 09:40:00,337.12,337.19,336.82,336.91,1257.0,332.9614,333.0305,332.6651,332.754,1257.0
2024-05-01 09:45:00,336.65,336.65,335.79,335.82,2300.0,332.4972,332.4972,331.6478,331.6774,2300.0
2024-05-01 09:50:00,335.98,336.44,335.94,336.39,4027.0,331.8355,332.2898,331.796,332.2404,4027.0
2024-05-01 09:55:00,336.39,336.39,335.88,336.13,11459.0,332.2404,332.2404,331.7367,331.9836,11459.0
2024-05-01 10:00:00,336.24,337.09,336.12,336.9,6101.0,332.0923,332.9318,331.9737,332.7441,6101.0
2024-05-01 10:05:00,336.92,337.94,336.86,337.61,9156.0,332.7639,333.7713,332.7046,333.4454,9156.0
2024-05-01 10:10:00,337.94,338.38,337.74,338.19,4510.0,333.7713,334.2059,333.5738,334.0182,4510.0
2024-05-01 10:15:00,338.08,338.25,337.94,338.02,1200.0,333.9096,334.0775,333.7713,333.8503,1200.0
2024-05-01 10:20:00,338.11,338.17,337.88,337.99,2032.0,333.9392,333.9984,333.712,333.8207,2032.0
2024-05-01 10:25:00,338.13,338.48,338.12,338.37,3951.0,333.9589,334.3046,333.9491,334.196,3951.0
2024-05-01 10:30:00,338.7,339.15,338.67,339.05,3404.0,334.5219,334.9664,334.4923,334.8676,3404.0
2024-05-01 10:35:00,339.05,339.11,338.86,338.86,4166.0,334.8676,334.9269,334.6799,334.6799,4166.0
2024-05-01 10:40:00,338.76,338.76,338.61,338.7,1949.0,334.5812,334.5812,334.433,334.5219,1949.0
2024-05-01 10:45:00,338.69,338.79,338.28,338.28,8810.0,334.512,334.6108,334.1071,334.1071,8810.0
2024-05-01 10:50:00,338.21,338.77,337.91,338.76,9512.0,334.038,334.591,333.7417,334.5812,9512.0
2024-05-01 10:55:00,338.85,338.92,338.58,338.88,2380.0,334.6701,334.7392,334.4034,334.6997,2380.0
2024-05-01 11:00:00,338.88,339.05,338.58,338.91,10042.0,334.6997,334.8676,334.4034,334.7293,10042.0
2024-05-01 11:05:00,339.43,339.46,339.41,339.46,400.0,335.2429,335.2725,335.2232,335.2725,400.0
2024-05-01 11:10:00,339.33,339.33,338.86,339.03,3374.0,335.1441,335.1441,334.6799,334.8478,3374.0
2024-05-01 11:15:00,338.98,339.1,338.85,338.94,2232.0,334.7985,334.917,334.6701,334.7589,2232.0
2024-05-01 11:20:00,338.82,338.93,338.39,338.4,5277.0,334.6404,334.7491,334.2157,334.2256,5277.0
2024-05-01 11:25:00,338.33,338.92,338.33,338.82,7304.0,334.1565,334.7392,334.1565,334.6404,7304.0
2024-05-01 11:30:00,338.84,338.96,338.76,338.94,5252.0,334.6602,334.7787,334.5812,334.7589,5252.0
2024-05-01 11:35:00,338.78,339.23,338.63,339.18,13267.0,334.6009,335.0454,334.4528,334.996,13267.0
2024-05-01 11:40:00,339.29,339.79,339.17,339.78,3054.0,335.1046,335.5985,334.9861,335.5886,3054.0
2024-05-01 11:45:00,339.81,340.08,339.75,339.76,1418.0,335.6182,335.8849,335.559,335.5688,1418.0
2024-05-01 11:50:00,339.62,339.62,339.01,339.06,4572.0,335.4306,335.4306,334.8281,334.8775,4572.0
2024-05-01 11:55:00,338.94,339.03,338.49,338.56,4757.0,334.7589,334.8478,334.3145,334.3836,4757.0
2024-05-01 12:00:00,338.62,338.83,338.56,338.66,5330.0,334.4429,334.6503,334.3836,334.4824,5330.0
2024-05-01 12:05:00,338.57,338.59,338.48,338.48,600.0,334.3935,334.4133,334.3046,334.3046,600.0
2024-05-01 12:10:00,338.61,338.67,338.56,338.56,961.0,334.433,334.4923,334.3836,334.3836,961.0
2024-05-01 12:15:00,338.52,338.65,338.48,338.51,1079.0,334.3441,334.4725,334.3046,334.3343,1079.0
2024-05-01 12:20:00,338.5,338.5,338.5,338.5,600.0,334.3244,334.3244,334.3244,334.3244,600.0
2024-05-01 12:25:00,338.56,338.83,338.43,338.72,8855.0,334.3836,334.6503,334.2552,334.5417,8855.0
2024-05-01 12:30:00,338.75,339.05,338.62,338.82,2503.0,334.5713,334.8676,334.4429,334.6404,2503.0
2024-05-01 12:35:00,338.86,338.86,338.39,338.39,2399.0,334.6799,334.6799,334.2157,334.2157,2399.0
2024-05-01 12:40:00,338.5,338.63,338.47,338.59,1374.0,334.3244,334.4528,334.2947,334.4133,1374.0
2024-05-01 12:45:00,338.59,338.7,338.51,338.6,900.0,334.4133,334.5219,334.3343,334.4231,900.0
2024-05-01 12:50:00,338.59,338.72,338.59,338.72,200.0,334.4133,334.5417,334.4133,334.5417,200.0
2024-05-01 12:55:00,338.78,338.83,338.42,338.53,1806.0,334.6009,334.6503,334.2454,334.354,1806.0
2024-05-01 13:00:00,338.53,338.55,338.3,338.3,1652.0,334.354,334.3738,334.1268,334.1268,1652.0
2024-05-01 13:05:00,338.29,338.36,338.26,338.26,353.0,334.117,334.1861,334.0873,334.0873,353.0
2024-05-01 13:10:00,338.39,338.44,338.2,338.2,2540.0,334.2157,334.2651,334.0281,334.0281,2540.0
2024-05-01 13:15:00,338.42,338.42,338.2,338.2,2791.0,334.2454,334.2454,334.0281,334.0281,2791.0
2024-05-01 13:20:00,338.33,338.58,338.3,338.58,2420.0,334.1565,334.4034,334.1268,334.4034,2420.0
2024-05-01 13:25:00,338.38,338.52,338.3,338.44,5606.0,334.2059,334.3441,334.1268,334.2651,5606.0
2024-05-01 13:30:00,338.54,338.71,338.44,338.61,1895.0,334.3639,334.5318,334.2651,334.433,1895.0
2024-05-01 13:35:00,338.59,338.59,338.09,338.09,2702.0,334.4133,334.4133,333.9194,333.9194,2702.0
2024-05-01 13:40:00,337.92,337.99,337.55,337.55,1054.0,333.7515,333.8207,333.3861,333.3861,1054.0
2024-05-01 13:45:00,337.75,337.97,337.74,337.94,700.0,333.5836,333.8009,333.5738,333.7713,700.0
2024-05-01 13:50:00,337.84,338.06,337.58,338.03,2154.0,333.6725,333.8898,333.4157,333.8602,2154.0
2024-05-01 13:55:00,338.0,338.0,337.77,337.79,1638.0,333.8305,333.8305,333.6034,333.6231,1638.0
2024-05-01 14:00:00,338.12,338.82,338.12,338.33,15171.0,333.9491,334.6404,333.9491,334.1565,15171.0
2024-05-01 14:05:00,338.38,338.38,338.04,338.15,2328.0,334.2059,334.2059,333.8701,333.9787,2328.0
2024-05-01 14:10:00,338.12,338.18,337.95,338.1,2514.0,333.9491,334.0083,333.7812,333.9293,2514.0
2024-05-01 14:15:00,338.18,338.35,337.99,338.35,6902.0,334.0083,334.1762,333.8207,334.1762,6902.0
2024-05-01 14:20:00,338.47,338.59,338.28,338.59,1213.0,334.2947,334.4133,334.1071,334.4133,1213.0
2024-05-01 14:25:00,338.66,338.66,338.29,338.55,2692.0,334.4824,334.4824,334.117,334.3738,2692.0
2024-05-01 14:30:00,338.54,338.54,337.86,338.21,6816.0,334.3639,334.3639,333.6923,334.038,6816.0
2024-05-01 14:35:00,337.96,338.68,337.81,338.68,8893.0,333.791,334.5022,333.6429,334.5022,8893.0
2024-05-01 14:40:00,338.76,339.75,338.71,339.75,27389.0,334.5812,335.559,334.5318,335.559,27389.0
2024-05-01 14:45:00,339.58,339.63,338.92,339.2,7526.0,335.3911,335.4404,334.7392,335.0157,7526.0
2024-05-01 14:50:00,339.47,339.75,339.32,339.35,8590.0,335.2824,335.559,335.1343,335.1639,8590.0
2024-05-01 14:55:00,339.49,339.58,339.09,339.09,5177.0,335.3022,335.3911,334.9071,334.9071,5177.0
2024-05-01 15:00:00,339.25,339.3,338.42,338.51,3667.0,335.0651,335.1145,334.2454,334.3343,3667.0
2024-05-01 15:05:00,338.5,338.94,338.31,338.93,3792.0,334.3244,334.7589,334.1367,334.7491,3792.0
2024-05-01 15:10:00,338.8,338.92,338.65,338.67,4428.0,334.6207,334.7392,334.4725,334.4923,4428.0
2024-05-01 15:15:00,338.83,338.86,338.61,338.61,6571.0,334.6503,334.6799,334.433,334.433,6571.0
2024-05-01 15:20:00,338.59,338.71,338.15,338.7,10876.0,334.4133,334.5318,333.9787,334.5219,10876.0
2024-05-01 15:25:00,338.77,339.13,338.76,338.81,2579.0,334.591,334.9466,334.5812,334.6306,2579.0
2024-05-01 15:30:00,338.75,338.75,338.18,338.32,4578.0,334.5713,334.5713,334.0083,334.1466,4578.0
2024-05-01 15:35:00,338.44,338.44,337.54,338.05,6346.0,334.2651,334.2651,333.3762,333.8799,6346.0
2024-05-01 15:40:00,338.19,338.4,337.77,338.0,5483.0,334.0182,334.2256,333.6034,333.8305,5483.0
2024-05-01 15:45:00,338.0,338.54,337.72,338.03,17051.0,333.8305,334.3639,333.554,333.8602,17051.0
2024-05-01 15:50:00,338.0,338.01,336.77,336.85,17518.0,333.8305,333.8404,332.6157,332.6947,17518.0
2024-05-01 15:55:00,336.84,336.84,335.67,335.7,79557.0,332.6849,332.6849,331.5293,331.5589,79557.0
2024-05-02 09:30:00,336.81,336.81,336.54,336.55,4099.0,332.6552,332.6552,332.3886,332.3984,4099.0
2024-05-02 09:35:00,335.6,335.7,335.6,335.7,237.0,331.4602,331.5589,331.4602,331.5589,237.0
2024-05-02 09:40:00,335.76,336.24,334.31,334.31,5266.0,331.6182,332.0923,330.1861,330.1861,5266.0
2024-05-02 09:45:00,334.36,335.6,333.89,335.38,6266.0,330.2354,331.4602,329.7712,331.2429,6266.0
2024-05-02 09:50:00,335.59,335.68,334.39,335.06,2945.0,331.4503,331.5392,330.2651,330.9268,2945.0
2024-05-02 09:55:00,334.52,335.47,334.02,334.26,3400.0,330.3935,331.3318,329.8996,330.1367,3400.0
2024-05-02 10:00:00,334.11,334.52,333.36,334.15,7946.0,329.9885,330.3935,329.2478,330.028,7946.0
2024-05-02 10:05:00,334.0,334.17,333.69,334.15,4808.0,329.8799,330.0478,329.5737,330.028,4808.0
2024-05-02 10:10:00,333.78,334.37,332.98,333.4,19510.0,329.6626,330.2453,328.8725,329.2873,19510.0
2024-05-02 10:15:00,333.4,333.96,333.39,333.54,8525.0,329.2873,329.8404,329.2774,329.4256,8525.0
2024-05-02 10:20:00,333.69,334.58,333.4,334.06,10853.0,329.5737,330.4527,329.2873,329.9391,10853.0
2024-05-02 10:25:00,334.14,334.91,334.02,334.9,10773.0,330.0182,330.7787,329.8996,330.7688,10773.0
2024-05-02 10:30:00,334.9,335.26,334.68,334.96,8743.0,330.7688,331.1243,330.5515,330.828,8743.0
2024-05-02 10:35:00,334.97,334.97,333.89,334.05,3511.0,330.8379,330.8379,329.7712,329.9293,3511.0
2024-05-02 10:40:00,333.95,333.95,333.24,333.9,6225.0,329.8305,329.8305,329.1293,329.7811,6225.0
2024-05-02 10:45:00,333.84,334.84,333.55,334.82,9678.0,329.7219,330.7095,329.4354,330.6898,9678.0
2024-05-02 10:50:00,334.56,334.87,334.35,334.87,5192.0,330.433,330.7392,330.2256,330.7392,5192.0
2024-05-02 10:55:00,334.88,335.64,334.66,335.4,6073.0,330.749,331.4997,330.5317,331.2626,6073.0
2024-05-02 11:00:00,335.37,335.96,335.23,335.94,4813.0,331.233,331.8157,331.0947,331.796,4813.0
2024-05-02 11:05:00,335.95,336.38,335.72,336.15,9131.0,331.8058,332.2305,331.5787,332.0034,9131.0
2024-05-02 11:10:00,336.34,336.54,336.08,336.1,2944.0,332.191,332.3886,331.9342,331.954,2944.0
2024-05-02 11:15:00,336.26,336.27,335.89,335.89,4564.0,332.112,332.1219,331.7466,331.7466,4564.0
2024-05-02 11:20:00,335.96,336.09,335.6,335.65,6335.0,331.8157,331.9441,331.4602,331.5095,6335.0
2024-05-02 11:25:00,335.66,335.84,335.28,335.47,4075.0,331.5194,331.6972,331.1441,331.3318,4075.0
2024-05-02 11:30:00,335.31,335.32,334.66,334.66,5886.0,331.1737,331.1836,330.5317,330.5317,5886.0
2024-05-02 11:35:00,334.51,334.76,334.38,334.44,3738.0,330.3836,330.6305,330.2552,330.3145,3738.0
2024-05-02 11:40:00,334.77,335.27,334.63,335.25,13072.0,330.6404,331.1342,330.5021,331.1145,13072.0
2024-05-02 11:45:00,335.4,335.8,335.4,335.63,5007.0,331.2626,331.6577,331.2626,331.4898,5007.0
2024-05-02 11:50:00,335.44,335.91,335.42,335.62,6536.0,331.3021,331.7663,331.2824,331.4799,6536.0
2024-05-02 11:55:00,335.79,336.09,335.58,336.03,14838.0,331.6478,331.9441,331.4404,331.8848,14838.0
2024-05-02 12:00:00,336.18,336.19,335.7,335.71,5626.0,332.033,332.0429,331.5589,331.5688,5626.0
2024-05-02 12:05:00,335.88,336.11,335.45,335.45,4378.0,331.7367,331.9639,331.312,331.312,4378.0
2024-05-02 12:10:00,335.56,335.56,335.01,335.01,9674.0,331.4206,331.4206,330.8774,330.8774,9674.0
2024-05-02 12:15:00,334.99,335.5,334.94,335.46,8340.0,330.8577,331.3614,330.8083,331.3219,8340.0
2024-05-02 12:20:00,335.35,335.49,335.03,335.41,7701.0,331.2132,331.3515,330.8972,331.2725,7701.0
2024-05-02 12:25:00,335.37,335.49,335.14,335.14,4837.0,331.233,331.3515,331.0058,331.0058,4837.0
2024-05-02 12:30:00,335.14,335.42,334.87,335.02,3104.0,331.0058,331.2824,330.7392,330.8873,3104.0
2024-05-02 12:35:00,334.98,335.18,334.72,335.0,7872.0,330.8478,331.0453,330.591,330.8676,7872.0
2024-05-02 12:40:00,334.96,334.97,334.76,334.77,1018.0,330.828,330.8379,330.6305,330.6404,1018.0
2024-05-02 12:45:00,335.03,335.21,334.82,335.19,5783.0,330.8972,331.075,330.6898,331.0552,5783.0
2024-05-02 12:50:00,335.24,335.35,335.18,335.18,1653.0,331.1046,331.2132,331.0453,331.0453,1653.0
2024-05-02 12:55:00,335.28,335.32,335.13,335.24,2274.0,331.1441,331.1836,330.9959,331.1046,2274.0
2024-05-02 13:00:00,335.24,335.5,335.0,335.0,6086.0,331.1046,331.3614,330.8676,330.8676,6086.0
2024-05-02 13:05:00,335.0,335.64,335.0,335.49,5373.0,330.8676,331.4997,330.8676,331.3515,5373.0
2024-05-02 13:10:00,335.57,336.06,335.46,335.86,3165.0,331.4305,331.9145,331.3219,331.7169,3165.0
2024-05-02 13:15:00,335.79,335.79,335.52,335.69,2400.0,331.6478,331.6478,331.3811,331.549,2400.0
2024-05-02 13:20:00,335.62,335.62,335.51,335.51,1241.0,331.4799,331.4799,331.3713,331.3713,1241.0
2024-05-02 13:25:00,335.54,335.68,335.42,335.47,5912.0,331.4009,331.5392,331.2824,331.3318,5912.0
2024-05-02 13:30:00,335.45,335.82,335.45,335.63,4072.0,331.312,331.6774,331.312,331.4898,4072.0
2024-05-02 13:35:00,335.47,335.67,335.42,335.54,4000.0,331.3318,331.5293,331.2824,331.4009,4000.0
2024-05-02 13:40:00,335.52,335.52,335.36,335.37,2588.0,331.3811,331.3811,331.2231,331.233,2588.0
2024-05-02 13:45:00,335.56,335.79,335.56,335.78,4569.0,331.4206,331.6478,331.4206,331.6379,4569.0
2024-05-02 13:50:00,335.55,335.85,335.55,335.75,3085.0,331.4108,331.7071,331.4108,331.6083,3085.0
2024-05-02 13:55:00,335.79,336.02,335.73,336.0,3096.0,331.6478,331.875,331.5885,331.8552,3096.0
2024-05-02 14:00:00,336.01,336.11,335.87,335.97,3318.0,331.8651,331.9639,331.7268,331.8256,3318.0
2024-05-02 14:05:00,335.9,335.91,335.53,335.56,11649.0,331.7564,331.7663,331.391,331.4206,11649.0
2024-05-02 14:10:00,335.71,336.29,335.71,336.13,6225.0,331.5688,332.1416,331.5688,331.9836,6225.0
2024-05-02 14:15:00,336.15,336.16,335.86,336.04,5433.0,332.0034,332.0132,331.7169,331.8947,5433.0
2024-05-02 14:20:00,336.02,336.27,335.88,336.08,6182.0,331.875,332.1219,331.7367,331.9342,6182.0
2024-05-02 14:25:00,336.22,336.33,336.14,336.14,5333.0,332.0725,332.1811,331.9935,331.9935,5333.0
2024-05-02 14:30:00,336.14,336.34,336.09,336.14,5849.0,331.9935,332.191,331.9441,331.9935,5849.0
2024-05-02 14:35:00,336.11,336.43,336.11,336.21,2905.0,331.9639,332.2799,331.9639,332.0626,2905.0
2024-05-02 14:40:00,336.2,336.23,335.79,335.88,14021.0,332.0527,332.0824,331.6478,331.7367,14021.0
2024-05-02 14:45:00,335.91,336.33,335.82,336.23,4875.0,331.7663,332.1811,331.6774,332.0824,4875.0
2024-05-02 14:50:00,336.26,336.79,336.26,336.42,4479.0,332.112,332.6355,332.112,332.27,4479.0
2024-05-02 14:55:00,336.38,336.62,336.31,336.44,2078.0,332.2305,332.4676,332.1614,332.2898,2078.0
2024-05-02 15:00:00,336.36,336.45,335.84,335.85,5212.0,332.2108,332.2997,331.6972,331.7071,5212.0
2024-05-02 15:05:00,335.84,336.29,335.77,336.2,6713.0,331.6972,332.1416,331.6281,332.0527,6713.0
2024-05-02 15:10:00,336.12,336.19,335.6,335.85,11066.0,331.9737,332.0429,331.4602,331.7071,11066.0
2024-05-02 15:15:00,335.97,336.2,335.82,336.1,5890.0,331.8256,332.0527,331.6774,331.954,5890.0
2024-05-02 15:20:00,336.2,337.01,336.2,336.68,6732.0,332.0527,332.8528,332.0527,332.5268,6732.0
2024-05-02 15:25:00,336.66,336.66,336.35,336.41,4653.0,332.5071,332.5071,332.2009,332.2602,4653.0
2024-05-02 15:30:00,336.32,336.48,336.14,336.2,6995.0,332.1713,332.3293,331.9935,332.0527,6995.0
2024-05-02 15:35:00,336.15,336.59,336.07,336.41,19009.0,332.0034,332.4379,331.9244,332.2602,19009.0
2024-05-02 15:40:00,336.38,336.38,335.69,335.88,12580.0,332.2305,332.2305,331.549,331.7367,12580.0
2024-05-02 15:45:00,335.89,335.94,335.53,335.68,10199.0,331.7466,331.796,331.391,331.5392,10199.0
2024-05-02 15:50:00,335.68,336.0,335.45,335.73,34912.0,331.5392,331.8552,331.312,331.5885,34912.0
2024-05-02 15:55:00,335.69,336.51,335.42,335.69,72880.0,331.549,332.3589,331.2824,331.549,72880.0
2024-05-03 09:30:00,352.13,356.17,351.08,352.22,20145.0,347.7862,351.7764,346.7492,347.8751,20145.0
2024-05-03 09:35:00,352.18,353.27,348.28,348.28,26088.0,347.8356,348.9122,343.9837,343.9837,26088.0
2024-05-03 09:40:00,348.52,351.35,347.39,348.87,24892.0,344.2208,347.0159,343.1047,344.5665,24892.0
2024-05-03 09:45:00,348.87,352.16,348.86,350.54,8180.0,344.5665,347.8159,344.5566,346.2159,8180.0
2024-05-03 09:50:00,350.43,351.09,348.82,348.82,4115.0,346.1072,346.7591,344.5171,344.5171,4115.0
2024-05-03 09:55:00,348.82,350.0,348.37,349.96,7903.0,344.5171,345.6825,344.0726,345.643,7903.0
2024-05-03 10:00:00,349.79,351.23,349.12,349.53,8157.0,345.4751,346.8973,344.8134,345.2183,8157.0
2024-05-03 10:05:00,349.38,350.78,349.32,349.67,6529.0,345.0702,346.4529,345.0109,345.3566,6529.0
2024-05-03 10:10:00,349.6,350.37,348.48,349.79,9018.0,345.2875,346.048,344.1813,345.4751,9018.0
2024-05-03 10:15:00,349.03,351.79,349.02,351.6,4202.0,344.7245,347.4504,344.7146,347.2628,4202.0
2024-05-03 10:20:00,351.87,353.1,351.86,352.48,2432.0,347.5294,348.7443,347.5196,348.1319,2432.0
2024-05-03 10:25:00,352.09,352.49,351.43,351.96,4244.0,347.7467,348.1418,347.0949,347.6183,4244.0
2024-05-03 10:30:00,351.97,353.03,351.96,352.05,4187.0,347.6282,348.6751,347.6183,347.7072,4187.0
2024-05-03 10:35:00,352.03,352.37,351.13,351.3,6312.0,347.6875,348.0233,346.7986,346.9665,6312.0
2024-05-03 10:40:00,351.13,352.57,350.89,352.34,3746.0,346.7986,348.2208,346.5615,347.9937,3746.0
2024-05-03 10:45:00,352.59,352.59,351.6,352.12,1941.0,348.2406,348.2406,347.2628,347.7764,1941.0
2024-05-03 10:50:00,352.1,353.09,351.91,353.08,6677.0,347.7566,348.7344,347.569,348.7245,6677.0
2024-05-03 10:55:00,353.27,353.95,352.44,352.44,8623.0,348.9122,349.5838,348.0924,348.0924,8623.0
2024-05-03 11:00:00,352.82,353.66,352.75,353.66,67297.0,348.4677,349.2974,348.3986,349.2974,67297.0
2024-05-03 11:05:00,353.26,353.98,352.86,353.43,3160.0,348.9023,349.6134,348.5072,349.0702,3160.0
2024-05-03 11:10:00,353.06,353.12,352.3,352.53,2343.0,348.7048,348.764,347.9541,348.1813,2343.0
2024-05-03 11:15:00,352.94,353.32,352.3,353.31,4180.0,348.5863,348.9616,347.9541,348.9517,4180.0
2024-05-03 11:20:00,352.94,353.43,352.8,353.41,1017.0,348.5863,349.0702,348.448,349.0505,1017.0
2024-05-03 11:25:00,353.22,353.23,352.58,352.7,2402.0,348.8628,348.8727,348.2307,348.3492,2402.0
2024-05-03 11:30:00,352.48,353.56,352.43,353.56,4364.0,348.1319,349.1986,348.0825,349.1986,4364.0
2024-05-03 11:35:00,353.35,353.9,353.16,353.65,2213.0,348.9912,349.5344,348.8035,349.2875,2213.0
2024-05-03 11:40:00,353.71,355.19,353.69,354.58,8330.0,349.3468,350.8085,349.327,350.206,8330.0
2024-05-03 11:45:00,355.0,355.0,354.54,354.62,1467.0,350.6208,350.6208,350.1665,350.2455,1467.0
2024-05-03 11:50:00,354.85,355.07,354.67,354.68,1500.0,350.4727,350.69,350.2949,350.3048,1500.0
2024-05-03 11:55:00,354.8,355.67,354.79,355.21,4457.0,350.4233,351.2826,350.4134,350.8282,4457.0
2024-05-03 12:00:00,354.97,355.0,353.93,354.12,2007.0,350.5912,350.6208,349.564,349.7517,2007.0
2024-05-03 12:05:00,354.17,354.17,353.21,353.4,1592.0,349.8011,349.8011,348.8529,349.0406,1592.0
2024-05-03 12:10:00,353.29,353.93,352.78,352.96,4591.0,348.9319,349.564,348.4282,348.606,4591.0
2024-05-03 12:15:00,353.0,353.59,352.99,353.37,3060.0,348.6455,349.2282,348.6356,349.0109,3060.0
2024-05-03 12:20:00,353.42,353.88,353.26,353.7,3761.0,349.0603,349.5147,348.9023,349.3369,3761.0
2024-05-03 12:25:00,353.46,353.48,353.24,353.45,933.0,349.0998,349.1196,348.8825,349.09,933.0
2024-05-03 12:30:00,353.52,353.81,353.33,353.44,1900.0,349.1591,349.4455,348.9714,349.0801,1900.0
2024-05-03 12:35:00,353.54,353.54,353.2,353.36,2750.0,349.1788,349.1788,348.843,349.0011,2750.0
2024-05-03 12:40:00,353.03,353.63,353.0,353.38,4389.0,348.6751,349.2677,348.6455,349.0208,4389.0
2024-05-03 12:45:00,353.26,353.26,353.05,353.06,1330.0,348.9023,348.9023,348.6949,348.7048,1330.0
2024-05-03 12:50:00,353.0,353.5,353.0,353.16,2387.0,348.6455,349.1393,348.6455,348.8035,2387.0
2024-05-03 12:55:00,352.97,353.0,352.59,352.63,2647.0,348.6159,348.6455,348.2406,348.2801,2647.0
2024-05-03 13:00:00,352.59,352.79,352.4,352.4,1500.0,348.2406,348.4381,348.0529,348.0529,1500.0
2024-05-03 13:05:00,352.73,353.56,352.68,353.56,1900.0,348.3788,349.1986,348.3295,349.1986,1900.0
2024-05-03 13:10:00,353.24,353.42,353.18,353.42,905.0,348.8825,349.0603,348.8233,349.0603,905.0
2024-05-03 13:15:00,353.4,353.4,352.86,353.16,10937.0,349.0406,349.0406,348.5072,348.8035,10937.0
2024-05-03 13:20:00,353.0,353.31,352.81,352.9,14432.0,348.6455,348.9517,348.4579,348.5467,14432.0
2024-05-03 13:25:00,352.8,352.87,352.5,352.5,1668.0,348.448,348.5171,348.1517,348.1517,1668.0
2024-05-03 13:30:00,352.65,352.84,352.43,352.61,2663.0,348.2998,348.4875,348.0825,348.2603,2663.0
2024-05-03 13:35:00,352.61,352.91,352.55,352.81,2100.0,348.2603,348.5566,348.2011,348.4579,2100.0
2024-05-03 13:40:00,352.88,353.02,352.8,352.88,600.0,348.527,348.6653,348.448,348.527,600.0
2024-05-03 13:45:00,352.83,353.09,352.67,353.06,1545.0,348.4776,348.7344,348.3196,348.7048,1545.0
2024-05-03 13:50:00,353.21,353.34,353.09,353.17,824.0,348.8529,348.9813,348.7344,348.8134,824.0
2024-05-03 13:55:00,353.19,353.43,352.97,353.41,2482.0,348.8332,349.0702,348.6159,349.0505,2482.0
2024-05-03 14:00:00,353.41,353.7,352.8,352.8,2800.0,349.0505,349.3369,348.448,348.448,2800.0
2024-05-03 14:05:00,352.8,353.23,352.63,353.11,2475.0,348.448,348.8727,348.2801,348.7542,2475.0
2024-05-03 14:10:00,353.22,353.23,352.96,353.06,2221.0,348.8628,348.8727,348.606,348.7048,2221.0
2024-05-03 14:15:00,352.98,353.69,352.97,353.56,2173.0,348.6258,349.327,348.6159,349.1986,2173.0
2024-05-03 14:20:00,353.47,353.47,353.28,353.29,632.0,349.1097,349.1097,348.9221,348.9319,632.0
2024-05-03 14:25:00,353.24,353.47,353.12,353.47,1560.0,348.8825,349.1097,348.764,349.1097,1560.0
2024-05-03 14:30:00,353.47,353.48,352.96,353.07,1700.0,349.1097,349.1196,348.606,348.7146,1700.0
2024-05-03 14:35:00,353.21,353.21,352.75,352.85,4994.0,348.8529,348.8529,348.3986,348.4974,4994.0
2024-05-03 14:40:00,352.76,353.18,352.76,352.82,1604.0,348.4085,348.8233,348.4085,348.4677,1604.0
2024-05-03 14:45:00,352.93,353.2,352.92,353.11,1700.0,348.5764,348.843,348.5665,348.7542,1700.0
2024-05-03 14:50:00,353.13,353.27,352.85,352.9,4090.0,348.7739,348.9122,348.4974,348.5467,4090.0
2024-05-03 14:55:00,352.91,352.92,352.56,352.63,3488.0,348.5566,348.5665,348.2109,348.2801,3488.0
2024-05-03 15:00:00,352.66,353.27,352.44,353.21,7924.0,348.3097,348.9122,348.0924,348.8529,7924.0
2024-05-03 15:05:00,353.49,353.49,352.79,352.8,1600.0,349.1295,349.1295,348.4381,348.448,1600.0
2024-05-03 15:10:00,352.85,352.87,352.29,352.35,8614.0,348.4974,348.5171,347.9443,348.0035,8614.0
2024-05-03 15:15:00,352.23,352.26,351.13,351.13,9653.0,347.885,347.9146,346.7986,346.7986,9653.0
2024-05-03 15:20:00,351.13,351.45,350.75,351.32,9234.0,346.7986,347.1146,346.4233,346.9862,9234.0
2024-05-03 15:25:00,351.38,351.67,351.05,351.66,11647.0,347.0455,347.3319,346.7196,347.322,11647.0
2024-05-03 15:30:00,351.71,352.68,351.6,352.33,3468.0,347.3714,348.3295,347.2628,347.9838,3468.0
2024-05-03 15:35:00,352.45,353.47,352.45,353.19,4554.0,348.1023,349.1097,348.1023,348.8332,4554.0
2024-05-03 15:40:00,353.06,353.25,352.87,353.05,3887.0,348.7048,348.8924,348.5171,348.6949,3887.0
2024-05-03 15:45:00,352.87,353.0,352.42,352.51,12059.0,348.5171,348.6455,348.0727,348.1616,12059.0
2024-05-03 15:50:00,352.38,352.85,351.92,352.84,16485.0,348.0332,348.4974,347.5788,348.4875,16485.0
2024-05-03 15:55:00,352.6,353.7,352.14,353.7,67775.0,348.2504,349.3369,347.7961,349.3369,67775.0
2024-05-06 09:30:00,355.26,355.26,352.05,352.07,9501.0,350.8776,350.8776,347.7072,347.727,9501.0
2024-05-06 09:35:00,352.67,352.74,351.47,351.55,22253.0,348.3196,348.3887,347.1344,347.2134,22253.0
2024-05-06 09:40:00,351.12,351.12,349.36,349.36,5345.0,346.7887,346.7887,345.0504,345.0504,5345.0
2024-05-06 09:45:00,349.51,350.3,349.38,350.3,3024.0,345.1986,345.9788,345.0702,345.9788,3024.0
2024-05-06 09:50:00,350.31,350.32,348.89,349.18,5405.0,345.9887,345.9986,344.5862,344.8726,5405.0
2024-05-06 09:55:00,348.8,349.51,348.77,349.4,14766.0,344.4973,345.1986,344.4677,345.0899,14766.0
2024-05-06 10:00:00,349.67,349.94,349.13,349.87,12953.0,345.3566,345.6233,344.8232,345.5541,12953.0
2024-05-06 10:05:00,349.65,349.94,349.13,349.13,3177.0,345.3368,345.6233,344.8232,344.8232,3177.0
2024-05-06 10:10:00,349.08,349.08,347.9,348.38,1939.0,344.7739,344.7739,343.6084,344.0825,1939.0
2024-05-06 10:15:00,348.41,348.5,347.43,347.43,1500.0,344.1121,344.201,343.1442,343.1442,1500.0
2024-05-06 10:20:00,347.34,348.06,347.28,347.87,10858.0,343.0553,343.7664,342.9961,343.5788,10858.0
2024-05-06 10:25:00,348.24,348.41,347.85,347.94,20633.0,343.9442,344.1121,343.559,343.6479,20633.0
2024-05-06 10:30:00,347.93,348.29,347.3,347.3,3449.0,343.6381,343.9936,343.0158,343.0158,3449.0
2024-05-06 10:35:00,347.49,347.63,347.15,347.31,2079.0,343.2035,343.3418,342.8677,343.0257,2079.0
2024-05-06 10:40:00,347.47,347.49,346.21,346.21,4430.0,343.1837,343.2035,341.9393,341.9393,4430.0
2024-05-06 10:45:00,345.97,346.64,345.82,346.08,28620.0,341.7022,342.364,341.5541,341.8109,28620.0
2024-05-06 10:50:00,346.55,347.15,346.46,346.84,7398.0,342.2751,342.8677,342.1862,342.5615,7398.0
2024-05-06 10:55:00,347.27,348.07,347.2,347.42,10970.0,342.9862,343.7763,342.9171,343.1343,10970.0
2024-05-06 11:00:00,347.55,347.56,346.66,346.8,16103.0,343.2627,343.2726,342.3837,342.522,16103.0
2024-05-06 11:05:00,346.8,346.8,345.86,345.87,1610.0,342.522,342.522,341.5936,341.6035,1610.0
2024-05-06 11:10:00,345.86,346.3,345.58,346.21,4362.0,341.5936,342.0282,341.317,341.9393,4362.0
2024-05-06 11:15:00,346.43,346.45,345.9,345.9,4590.0,342.1566,342.1763,341.6331,341.6331,4590.0
2024-05-06 11:20:00,345.86,346.6,345.75,346.43,6123.0,341.5936,342.3245,341.4849,342.1566,6123.0
2024-05-06 11:25:00,346.73,347.22,346.07,346.16,3760.0,342.4529,342.9368,341.801,341.8899,3760.0
2024-05-06 11:30:00,346.03,346.12,345.27,345.56,5601.0,341.7615,341.8504,341.0109,341.2973,5601.0
2024-05-06 11:35:00,345.78,346.58,345.77,346.5,1944.0,341.5146,342.3047,341.5047,342.2257,1944.0
2024-05-06 11:40:00,346.61,346.61,346.06,346.42,1700.0,342.3343,342.3343,341.7911,342.1467,1700.0
2024-05-06 11:45:00,346.6,346.6,345.93,345.93,500.0,342.3245,342.3245,341.6627,341.6627,500.0
2024-05-06 11:50:00,346.19,346.29,345.83,346.03,3758.0,341.9195,342.0183,341.564,341.7615,3758.0
2024-05-06 11:55:00,345.93,346.12,345.61,346.05,3100.0,341.6627,341.8504,341.3467,341.7812,3100.0
2024-05-06 12:00:00,345.87,345.92,345.62,345.75,2200.0,341.6035,341.6528,341.3565,341.4849,2200.0
2024-05-06 12:05:00,345.77,345.77,345.38,345.57,3720.0,341.5047,341.5047,341.1195,341.3072,3720.0
2024-05-06 12:10:00,345.51,346.08,345.51,345.79,3465.0,341.2479,341.8109,341.2479,341.5245,3465.0
2024-05-06 12:15:00,345.91,346.13,345.45,345.5,3475.0,341.643,341.8603,341.1886,341.238,3475.0
2024-05-06 12:20:00,345.59,346.1,345.58,346.06,1000.0,341.3269,341.8306,341.317,341.7911,1000.0
2024-05-06 12:25:00,345.99,346.16,345.89,346.16,600.0,341.722,341.8899,341.6232,341.8899,600.0
2024-05-06 12:30:00,346.03,346.95,346.02,346.95,3202.0,341.7615,342.6701,341.7516,342.6701,3202.0
2024-05-06 12:35:00,347.2,347.41,346.93,347.07,3685.0,342.9171,343.1245,342.6504,342.7887,3685.0
2024-05-06 12:40:00,347.06,347.09,346.43,346.51,2659.0,342.7788,342.8084,342.1566,342.2356,2659.0
2024-05-06 12:45:00,346.98,347.14,346.74,346.75,1979.0,342.6998,342.8578,342.4627,342.4726,1979.0
2024-05-06 12:50:00,346.75,346.9,346.69,346.69,1160.0,342.4726,342.6208,342.4133,342.4133,1160.0
2024-05-06 12:55:00,346.86,346.9,346.58,346.74,8566.0,342.5813,342.6208,342.3047,342.4627,8566.0
2024-05-06 13:00:00,346.73,347.0,346.57,346.81,4501.0,342.4529,342.7195,342.2948,342.5319,4501.0
2024-05-06 13:05:00,346.93,346.93,346.36,346.36,1734.0,342.6504,342.6504,342.0874,342.0874,1734.0
2024-05-06 13:10:00,346.33,346.44,346.1,346.1,2041.0,342.0578,342.1664,341.8306,341.8306,2041.0
2024-05-06 13:15:00,346.29,346.33,346.07,346.07,1200.0,342.0183,342.0578,341.801,341.801,1200.0
2024-05-06 13:20:00,346.03,346.11,345.89,345.89,3800.0,341.7615,341.8405,341.6232,341.6232,3800.0
2024-05-06 13:25:00,345.96,346.22,345.78,346.16,6634.0,341.6924,341.9491,341.5146,341.8899,6634.0
2024-05-06 13:30:00,346.27,346.33,346.12,346.12,2076.0,341.9985,342.0578,341.8504,341.8504,2076.0
2024-05-06 13:35:00,346.21,346.26,346.12,346.22,900.0,341.9393,341.9887,341.8504,341.9491,900.0
2024-05-06 13:40:00,346.22,346.24,345.92,346.18,3001.0,341.9491,341.9689,341.6528,341.9096,3001.0
2024-05-06 13:45:00,346.23,346.23,346.02,346.11,600.0,341.959,341.959,341.7516,341.8405,600.0
2024-05-06 13:50:00,346.03,346.27,346.03,346.27,1901.0,341.7615,341.9985,341.7615,341.9985,1901.0
2024-05-06 13:55:00,346.27,346.44,346.2,346.32,4328.0,341.9985,342.1664,341.9294,342.0479,4328.0
2024-05-06 14:00:00,346.3,346.35,346.23,346.23,1922.0,342.0282,342.0775,341.959,341.959,1922.0
2024-05-06 14:05:00,346.29,346.32,346.11,346.13,3034.0,342.0183,342.0479,341.8405,341.8603,3034.0
2024-05-06 14:10:00,346.13,346.23,346.02,346.15,1651.0,341.8603,341.959,341.7516,341.88,1651.0
2024-05-06 14:15:00,346.01,346.04,345.97,346.02,1324.0,341.7417,341.7714,341.7022,341.7516,1324.0
2024-05-06 14:20:00,345.97,346.13,345.93,346.09,3931.0,341.7022,341.8603,341.6627,341.8207,3931.0
2024-05-06 14:25:00,346.09,346.79,346.08,346.59,10783.0,341.8207,342.5121,341.8109,342.3146,10783.0
2024-05-06 14:30:00,346.61,346.78,346.6,346.72,1219.0,342.3343,342.5022,342.3245,342.443,1219.0
2024-05-06 14:35:00,346.69,346.78,346.54,346.65,2860.0,342.4133,342.5022,342.2652,342.3738,2860.0
2024-05-06 14:40:00,346.62,347.15,346.62,346.74,7268.0,342.3442,342.8677,342.3442,342.4627,7268.0
2024-05-06 14:45:00,346.63,346.71,346.54,346.59,2266.0,342.3541,342.4331,342.2652,342.3146,2266.0
2024-05-06 14:50:00,346.67,346.67,346.48,346.55,4219.0,342.3936,342.3936,342.2059,342.2751,4219.0
2024-05-06 14:55:00,346.55,346.58,346.4,346.5,1300.0,342.2751,342.3047,342.1269,342.2257,1300.0
2024-05-06 15:00:00,346.5,347.34,346.5,347.22,12638.0,342.2257,343.0553,342.2257,342.9368,12638.0
2024-05-06 15:05:00,347.17,347.61,347.08,347.18,4977.0,342.8874,343.322,342.7985,342.8973,4977.0
2024-05-06 15:10:00,347.26,347.49,347.13,347.46,4166.0,342.9763,343.2035,342.8479,343.1738,4166.0
2024-05-06 15:15:00,347.32,347.33,347.17,347.21,4097.0,343.0356,343.0455,342.8874,342.9269,4097.0
2024-05-06 15:20:00,347.21,347.63,347.21,347.52,4384.0,342.9269,343.3418,342.9269,343.2331,4384.0
2024-05-06 15:25:00,347.55,347.58,347.28,347.29,6139.0,343.2627,343.2924,342.9961,343.0059,6139.0
2024-05-06 15:30:00,347.29,347.39,347.03,347.16,6487.0,343.0059,343.1047,342.7492,342.8776,6487.0
2024-05-06 15:35:00,347.19,347.34,347.13,347.29,9434.0,342.9072,343.0553,342.8479,343.0059,9434.0
2024-05-06 15:40:00,347.29,347.67,347.29,347.51,9416.0,343.0059,343.3813,343.0059,343.2232,9416.0
2024-05-06 15:45:00,347.44,347.45,346.86,347.22,9339.0,343.1541,343.164,342.5813,342.9368,9339.0
2024-05-06 15:50:00,347.21,347.88,347.2,347.73,17124.0,342.9269,343.5887,342.9171,343.4405,17124.0
2024-05-06 15:55:00,347.73,349.61,347.73,349.56,63657.0,343.4405,345.2973,343.4405,345.2479,63657.0
2024-05-07 09:30:00,353.67,353.67,351.35,351.35,13926.0,349.3072,349.3072,347.0159,347.0159,13926.0
2024-05-07 09:35:00,352.28,352.94,351.63,352.89,2341.0,347.9344,348.5863,347.2924,348.5369,2341.0
2024-05-07 09:40:00,352.88,353.14,352.19,352.55,6362.0,348.527,348.7838,347.8455,348.2011,6362.0
2024-05-07 09:45:00,353.02,353.92,352.88,353.79,13021.0,348.6653,349.5542,348.527,349.4258,13021.0
2024-05-07 09:50:00,353.79,354.22,353.57,354.02,6240.0,349.4258,349.8505,349.2085,349.6529,6240.0
2024-05-07 09:55:00,353.89,354.11,353.41,353.41,4190.0,349.5245,349.7418,349.0505,349.0505,4190.0
2024-05-07 10:00:00,353.72,353.92,353.72,353.9,2770.0,349.3566,349.5542,349.3566,349.5344,2770.0
2024-05-07 10:05:00,353.9,354.93,353.89,354.62,6756.0,349.5344,350.5517,349.5245,350.2455,6756.0
2024-05-07 10:10:00,354.59,354.99,354.32,354.99,6911.0,350.2159,350.611,349.9492,350.611,6911.0
2024-05-07 10:15:00,354.75,354.87,354.62,354.62,1400.0,350.3739,350.4924,350.2455,350.2455,1400.0
2024-05-07 10:20:00,354.46,354.78,354.46,354.69,2390.0,350.0875,350.4036,350.0875,350.3147,2390.0
2024-05-07 10:25:00,354.78,355.29,354.78,355.1,2823.0,350.4036,350.9073,350.4036,350.7196,2823.0
2024-05-07 10:30:00,355.1,355.17,354.7,354.87,2370.0,350.7196,350.7887,350.3245,350.4924,2370.0
2024-05-07 10:35:00,354.83,355.03,354.83,354.9,1466.0,350.4529,350.6505,350.4529,350.5221,1466.0
2024-05-07 10:40:00,354.78,354.95,354.49,354.64,2200.0,350.4036,350.5715,350.1171,350.2653,2200.0
2024-05-07 10:45:00,354.62,355.03,354.6,354.84,7355.0,350.2455,350.6505,350.2258,350.4628,7355.0
2024-05-07 10:50:00,354.86,354.87,354.52,354.6,2920.0,350.4826,350.4924,350.1468,350.2258,2920.0
2024-05-07 10:55:00,354.71,354.98,354.63,354.72,2480.0,350.3344,350.6011,350.2554,350.3443,2480.0
2024-05-07 11:00:00,354.71,355.02,354.7,354.88,3250.0,350.3344,350.6406,350.3245,350.5023,3250.0
2024-05-07 11:05:00,354.8,354.8,354.68,354.68,2221.0,350.4233,350.4233,350.3048,350.3048,2221.0
2024-05-07 11:10:00,354.78,354.88,354.78,354.84,2173.0,350.4036,350.5023,350.4036,350.4628,2173.0
2024-05-07 11:15:00,354.85,354.99,354.84,354.85,2138.0,350.4727,350.611,350.4628,350.4727,2138.0
2024-05-07 11:20:00,354.94,354.96,354.86,354.87,2185.0,350.5616,350.5813,350.4826,350.4924,2185.0
2024-05-07 11:25:00,354.88,355.39,354.69,355.24,4759.0,350.5023,351.006,350.3147,350.8579,4759.0
2024-05-07 11:30:00,355.28,355.42,355.03,355.03,1453.0,350.8974,351.0357,350.6505,350.6505,1453.0
2024-05-07 11:35:00,355.15,355.41,355.15,355.35,2081.0,350.769,351.0258,350.769,350.9665,2081.0
2024-05-07 11:40:00,355.31,355.34,355.11,355.12,2550.0,350.927,350.9566,350.7295,350.7394,2550.0
2024-05-07 11:45:00,355.09,355.09,354.87,354.9,2399.0,350.7097,350.7097,350.4924,350.5221,2399.0
2024-05-07 11:50:00,354.95,354.95,354.82,354.82,1068.0,350.5715,350.5715,350.4431,350.4431,1068.0
2024-05-07 11:55:00,354.83,355.17,354.61,355.17,9615.0,350.4529,350.7887,350.2356,350.7887,9615.0
2024-05-07 12:00:00,355.5,355.68,355.42,355.54,1761.0,351.1147,351.2925,351.0357,351.1542,1761.0
2024-05-07 12:05:00,355.63,356.11,355.57,356.01,3193.0,351.2431,351.7171,351.1838,351.6184,3193.0
2024-05-07 12:10:00,355.98,355.98,355.79,355.92,1000.0,351.5887,351.5887,351.4011,351.5295,1000.0
2024-05-07 12:15:00,355.94,355.94,355.75,355.83,1403.0,351.5492,351.5492,351.3616,351.4406,1403.0
2024-05-07 12:20:00,355.64,355.86,355.64,355.86,718.0,351.2529,351.4702,351.2529,351.4702,718.0
2024-05-07 12:25:00,355.75,355.9,355.44,355.47,1403.0,351.3616,351.5097,351.0554,351.085,1403.0
2024-05-07 12:30:00,355.41,355.55,355.18,355.55,1830.0,351.0258,351.1641,350.7986,351.1641,1830.0
2024-05-07 12:35:00,355.55,355.65,355.33,355.65,1920.0,351.1641,351.2628,350.9468,351.2628,1920.0
2024-05-07 12:40:00,355.63,355.64,355.47,355.52,2541.0,351.2431,351.2529,351.085,351.1344,2541.0
2024-05-07 12:45:00,355.56,355.57,355.35,355.57,1400.0,351.1739,351.1838,350.9665,351.1838,1400.0
2024-05-07 12:50:00,355.72,355.72,355.49,355.6,1440.0,351.332,351.332,351.1048,351.2134,1440.0
2024-05-07 12:55:00,355.6,355.74,355.56,355.73,1676.0,351.2134,351.3517,351.1739,351.3418,1676.0
2024-05-07 13:00:00,355.73,356.04,355.73,355.89,1600.0,351.3418,351.648,351.3418,351.4999,1600.0
2024-05-07 13:05:00,355.88,355.9,355.63,355.72,2358.0,351.49,351.5097,351.2431,351.332,2358.0
2024-05-07 13:10:00,355.74,355.92,355.73,355.85,1502.0,351.3517,351.5295,351.3418,351.4604,1502.0
2024-05-07 13:15:00,355.85,356.02,355.84,355.84,4875.0,351.4604,351.6283,351.4505,351.4505,4875.0
2024-05-07 13:20:00,355.9,356.06,355.9,355.99,916.0,351.5097,351.6678,351.5097,351.5986,916.0
2024-05-07 13:25:00,356.0,356.28,356.0,356.28,1199.0,351.6085,351.885,351.6085,351.885,1199.0
2024-05-07 13:30:00,356.11,356.35,355.83,355.97,2813.0,351.7171,351.9542,351.4406,351.5789,2813.0
2024-05-07 13:35:00,355.89,355.89,355.49,355.73,11524.0,351.4999,351.4999,351.1048,351.3418,11524.0
2024-05-07 13:40:00,355.74,355.78,355.3,355.37,2142.0,351.3517,351.3912,350.9171,350.9863,2142.0
2024-05-07 13:45:00,355.33,355.33,355.09,355.09,1900.0,350.9468,350.9468,350.7097,350.7097,1900.0
2024-05-07 13:50:00,355.1,355.42,355.1,355.35,1003.0,350.7196,351.0357,350.7196,350.9665,1003.0
2024-05-07 13:55:00,355.27,355.51,355.19,355.21,1955.0,350.8875,351.1245,350.8085,350.8282,1955.0
2024-05-07 14:00:00,355.07,355.49,355.07,355.47,2677.0,350.69,351.1048,350.69,351.085,2677.0
2024-05-07 14:05:00,355.42,355.53,355.42,355.53,401.0,351.0357,351.1443,351.0357,351.1443,401.0
2024-05-07 14:10:00,355.62,355.69,355.58,355.69,1293.0,351.2332,351.3023,351.1937,351.3023,1293.0
2024-05-07 14:15:00,355.91,355.95,355.66,355.67,1133.0,351.5196,351.5591,351.2727,351.2826,1133.0
2024-05-07 14:20:00,355.66,355.79,355.55,355.63,3961.0,351.2727,351.4011,351.1641,351.2431,3961.0
2024-05-07 14:25:00,355.73,355.85,355.73,355.76,1800.0,351.3418,351.4604,351.3418,351.3715,1800.0
2024-05-07 14:30:00,355.68,355.75,355.6,355.75,2958.0,351.2925,351.3616,351.2134,351.3616,2958.0
2024-05-07 14:35:00,355.75,355.94,355.74,355.94,1916.0,351.3616,351.5492,351.3517,351.5492,1916.0
2024-05-07 14:40:00,355.9,356.07,355.88,355.96,1808.0,351.5097,351.6776,351.49,351.569,1808.0
2024-05-07 14:45:00,355.99,355.99,355.71,355.83,2724.0,351.5986,351.5986,351.3221,351.4406,2724.0
2024-05-07 14:50:00,355.75,355.75,355.44,355.47,4086.0,351.3616,351.3616,351.0554,351.085,4086.0
2024-05-07 14:55:00,355.48,355.91,355.48,355.77,4000.0,351.0949,351.5196,351.0949,351.3813,4000.0
2024-05-07 15:00:00,355.9,355.97,355.64,355.73,1600.0,351.5097,351.5789,351.2529,351.3418,1600.0
2024-05-07 15:05:00,355.62,356.53,355.61,356.39,8301.0,351.2332,352.132,351.2233,351.9937,8301.0
2024-05-07 15:10:00,356.22,356.55,356.22,356.31,2332.0,351.8258,352.1517,351.8258,351.9147,2332.0
2024-05-07 15:15:00,356.29,356.44,356.21,356.38,4491.0,351.8949,352.0431,351.8159,351.9838,4491.0
2024-05-07 15:20:00,356.41,356.88,356.36,356.88,2534.0,352.0134,352.4776,351.9641,352.4776,2534.0
2024-05-07 15:25:00,356.87,357.27,356.87,357.18,5420.0,352.4678,352.8628,352.4678,352.7739,5420.0
2024-05-07 15:30:00,357.19,357.34,356.97,357.34,28730.0,352.7838,352.932,352.5665,352.932,28730.0
2024-05-07 15:35:00,357.68,357.68,357.07,357.25,5558.0,353.2678,353.2678,352.6653,352.8431,5558.0
2024-05-07 15:40:00,357.16,357.53,357.03,357.12,4842.0,352.7542,353.1196,352.6258,352.7147,4842.0
2024-05-07 15:45:00,357.02,357.43,356.91,357.43,5430.0,352.6159,353.0209,352.5073,353.0209,5430.0
2024-05-07 15:50:00,357.48,357.77,357.35,357.69,17281.0,353.0702,353.3567,352.9418,353.2777,17281.0
2024-05-07 15:55:00,357.74,358.2,357.41,358.01,46119.0,353.327,353.7814,353.0011,353.5937,46119.0
2024-05-08 09:30:00,359.81,360.65,358.24,359.23,10086.0,355.3715,356.2011,353.8209,354.7987,10086.0
2024-05-08 09:35:00,359.23,360.26,359.22,359.73,6345.0,354.7987,355.816,354.7888,355.2925,6345.0
2024-05-08 09:40:00,359.62,360.03,359.12,359.51,2291.0,355.1838,355.5888,354.69,355.0752,2291.0
2024-05-08 09:45:00,359.75,359.81,359.26,359.81,4735.0,355.3122,355.3715,354.8283,355.3715,4735.0
2024-05-08 09:50:00,359.81,360.65,359.75,360.5,4021.0,355.3715,356.2011,355.3122,356.053,4021.0
2024-05-08 09:55:00,360.5,360.85,359.84,360.85,10809.0,356.053,356.3987,355.4011,356.3987,10809.0
2024-05-08 10:00:00,360.57,360.87,360.11,360.87,3471.0,356.1221,356.4184,355.6678,356.4184,3471.0
2024-05-08 10:05:00,360.56,360.56,360.04,360.15,2100.0,356.1123,356.1123,355.5987,355.7073,2100.0
2024-05-08 10:10:00,360.15,360.43,360.1,360.43,1300.0,355.7073,355.9839,355.6579,355.9839,1300.0
2024-05-08 10:15:00,360.48,360.89,360.48,360.73,1496.0,356.0332,356.4382,356.0332,356.2802,1496.0
2024-05-08 10:20:00,361.0,361.19,361.0,361.19,3100.0,356.5468,356.7345,356.5468,356.7345,3100.0
2024-05-08 10:25:00,361.19,361.66,361.18,361.66,667.0,356.7345,357.1987,356.7246,357.1987,667.0
2024-05-08 10:30:00,361.47,361.47,360.76,360.99,2562.0,357.011,357.011,356.3098,356.5369,2562.0
2024-05-08 10:35:00,360.98,360.98,360.98,360.98,100.0,356.5271,356.5271,356.5271,356.5271,100.0
2024-05-08 10:40:00,361.04,361.28,360.88,361.28,1940.0,356.5863,356.8234,356.4283,356.8234,1940.0
2024-05-08 10:45:00,361.3,361.39,360.97,361.39,3250.0,356.8431,356.932,356.5172,356.932,3250.0
2024-05-08 10:50:00,361.39,361.67,361.39,361.66,3062.0,356.932,357.2086,356.932,357.1987,3062.0
2024-05-08 10:55:00,361.66,361.66,361.0,361.03,2740.0,357.1987,357.1987,356.5468,356.5765,2740.0
2024-05-08 11:00:00,361.13,361.13,361.09,361.11,400.0,356.6752,356.6752,356.6357,356.6555,400.0
2024-05-08 11:05:00,361.0,361.11,361.0,361.09,939.0,356.5468,356.6555,356.5468,356.6357,939.0
2024-05-08 11:10:00,361.0,361.09,361.0,361.09,200.0,356.5468,356.6357,356.5468,356.6357,200.0
2024-05-08 11:15:00,361.0,361.08,360.75,360.97,3904.0,356.5468,356.6258,356.2999,356.5172,3904.0
2024-05-08 11:20:00,360.97,361.09,360.96,361.03,1667.0,356.5172,356.6357,356.5073,356.5765,1667.0
2024-05-08 11:25:00,361.0,361.27,360.96,361.14,4952.0,356.5468,356.8135,356.5073,356.6851,4952.0
2024-05-08 11:30:00,361.27,361.28,360.98,361.16,2112.0,356.8135,356.8234,356.5271,356.7049,2112.0
2024-05-08 11:35:00,361.11,361.11,361.01,361.08,400.0,356.6555,356.6555,356.5567,356.6258,400.0
2024-05-08 11:40:00,361.06,361.15,360.82,360.82,1345.0,356.6061,356.695,356.369,356.369,1345.0
2024-05-08 11:45:00,361.02,361.02,360.98,360.98,200.0,356.5666,356.5666,356.5271,356.5271,200.0
2024-05-08 11:50:00,361.0,361.01,360.85,361.0,1655.0,356.5468,356.5567,356.3987,356.5468,1655.0
2024-05-08 11:55:00,361.04,361.13,360.98,361.13,3336.0,356.5863,356.6752,356.5271,356.6752,3336.0
2024-05-08 12:00:00,361.06,361.13,360.73,361.0,1262.0,356.6061,356.6752,356.2802,356.5468,1262.0
2024-05-08 12:05:00,360.65,360.65,360.65,360.65,200.0,356.2011,356.2011,356.2011,356.2011,200.0
2024-05-08 12:10:00,360.66,360.66,360.37,360.38,703.0,356.211,356.211,355.9246,355.9345,703.0
2024-05-08 12:15:00,360.29,360.36,360.21,360.32,2265.0,355.8456,355.9147,355.7666,355.8752,2265.0
2024-05-08 12:20:00,360.37,360.56,360.29,360.46,1813.0,355.9246,356.1123,355.8456,356.0135,1813.0
2024-05-08 12:25:00,360.6,361.02,360.59,360.86,6368.0,356.1518,356.5666,356.1419,356.4086,6368.0
2024-05-08 12:30:00,360.98,360.99,360.53,360.62,1390.0,356.5271,356.5369,356.0826,356.1715,1390.0
2024-05-08 12:35:00,360.81,360.85,360.5,360.85,1651.0,356.3592,356.3987,356.053,356.3987,1651.0
2024-05-08 12:40:00,360.87,360.87,360.69,360.69,300.0,356.4184,356.4184,356.2406,356.2406,300.0
2024-05-08 12:45:00,361.02,361.04,360.85,361.0,2004.0,356.5666,356.5863,356.3987,356.5468,2004.0
2024-05-08 12:50:00,360.99,361.16,360.84,361.02,3600.0,356.5369,356.7049,356.3888,356.5666,3600.0
2024-05-08 12:55:00,361.02,361.47,361.01,361.47,3468.0,356.5666,357.011,356.5567,357.011,3468.0
2024-05-08 13:00:00,361.26,361.48,361.23,361.34,1010.0,356.8036,357.0209,356.774,356.8826,1010.0
2024-05-08 13:05:00,361.34,361.34,361.24,361.34,3500.0,356.8826,356.8826,356.7839,356.8826,3500.0
2024-05-08 13:10:00,361.2,361.29,361.01,361.15,2315.0,356.7444,356.8332,356.5567,356.695,2315.0
2024-05-08 13:15:00,361.17,361.17,361.02,361.02,1299.0,356.7147,356.7147,356.5666,356.5666,1299.0
2024-05-08 13:20:00,360.97,361.12,360.85,361.0,2488.0,356.5172,356.6653,356.3987,356.5468,2488.0
2024-05-08 13:25:00,361.0,361.06,360.94,360.94,1151.0,356.5468,356.6061,356.4876,356.4876,1151.0
2024-05-08 13:30:00,360.87,360.97,360.84,360.85,600.0,356.4184,356.5172,356.3888,356.3987,600.0
2024-05-08 13:35:00,360.96,360.96,360.82,360.88,1000.0,356.5073,356.5073,356.369,356.4283,1000.0
2024-05-08 13:40:00,360.75,360.83,360.43,360.83,3610.0,356.2999,356.3789,355.9839,356.3789,3610.0
2024-05-08 13:45:00,360.77,361.1,360.77,360.96,4408.0,356.3197,356.6456,356.3197,356.5073,4408.0
2024-05-08 13:50:00,360.96,361.11,360.95,361.1,1335.0,356.5073,356.6555,356.4974,356.6456,1335.0
2024-05-08 13:55:00,361.1,361.49,361.09,361.47,4123.0,356.6456,357.0308,356.6357,357.011,4123.0
2024-05-08 14:00:00,361.42,361.68,361.38,361.66,1700.0,356.9616,357.2184,356.9221,357.1987,1700.0
2024-05-08 14:05:00,361.62,361.68,361.35,361.35,1318.0,357.1592,357.2184,356.8925,356.8925,1318.0
2024-05-08 14:10:00,361.23,361.25,360.84,361.25,2896.0,356.774,356.7937,356.3888,356.7937,2896.0
2024-05-08 14:15:00,361.31,361.31,361.23,361.23,200.0,356.853,356.853,356.774,356.774,200.0
2024-05-08 14:20:00,361.19,361.38,360.9,360.93,4087.0,356.7345,356.9221,356.4481,356.4777,4087.0
2024-05-08 14:25:00,360.93,361.12,360.92,360.95,1627.0,356.4777,356.6653,356.4678,356.4974,1627.0
2024-05-08 14:30:00,360.79,360.95,360.59,360.76,3727.0,356.3394,356.4974,356.1419,356.3098,3727.0
2024-05-08 14:35:00,360.77,360.77,360.45,360.56,1716.0,356.3197,356.3197,356.0036,356.1123,1716.0
2024-05-08 14:40:00,360.54,360.77,360.54,360.67,3950.0,356.0925,356.3197,356.0925,356.2209,3950.0
2024-05-08 14:45:00,360.61,360.69,359.76,360.2,6412.0,356.1616,356.2406,355.3221,355.7567,6412.0
2024-05-08 14:50:00,360.15,360.44,360.14,360.32,1021.0,355.7073,355.9937,355.6974,355.8752,1021.0
2024-05-08 14:55:00,360.33,360.43,360.18,360.33,3077.0,355.8851,355.9839,355.7369,355.8851,3077.0
2024-05-08 15:00:00,360.26,360.26,360.03,360.22,2828.0,355.816,355.816,355.5888,355.7764,2828.0
2024-05-08 15:05:00,360.07,360.07,359.87,359.9,1411.0,355.6283,355.6283,355.4308,355.4604,1411.0
2024-05-08 15:10:00,359.89,360.02,359.8,359.84,1945.0,355.4505,355.5789,355.3616,355.4011,1945.0
2024-05-08 15:15:00,359.53,359.67,359.5,359.5,922.0,355.095,355.2332,355.0653,355.0653,922.0
2024-05-08 15:20:00,359.55,359.8,359.55,359.8,500.0,355.1147,355.3616,355.1147,355.3616,500.0
2024-05-08 15:25:00,359.69,359.91,359.69,359.91,1896.0,355.253,355.4703,355.253,355.4703,1896.0
2024-05-08 15:30:00,359.94,359.96,359.55,359.55,2126.0,355.4999,355.5197,355.1147,355.1147,2126.0
2024-05-08 15:35:00,359.43,359.43,359.31,359.32,600.0,354.9962,354.9962,354.8777,354.8875,600.0
2024-05-08 15:40:00,359.48,359.51,359.43,359.43,1800.0,355.0456,355.0752,354.9962,354.9962,1800.0
2024-05-08 15:45:00,359.49,359.92,359.48,359.86,2281.0,355.0555,355.4801,355.0456,355.4209,2281.0
2024-05-08 15:50:00,359.74,359.74,359.24,359.46,4729.0,355.3024,355.3024,354.8085,355.0258,4729.0
2024-05-08 15:55:00,359.58,359.61,358.98,359.02,30526.0,355.1443,355.174,354.5517,354.5912,30526.0
2024-05-09 09:30:00,358.47,359.51,358.08,358.66,6051.0,354.048,355.0752,353.6628,354.2357,6051.0
2024-05-09 09:35:00,359.37,359.37,358.65,358.96,1022.0,354.9369,354.9369,354.2258,354.532,1022.0
2024-05-09 09:40:00,359.55,359.95,359.55,359.94,569.0,355.1147,355.5098,355.1147,355.4999,569.0
2024-05-09 09:45:00,359.75,359.94,359.72,359.89,400.0,355.3122,355.4999,355.2826,355.4505,400.0
2024-05-09 09:50:00,359.71,359.71,358.56,358.56,7595.0,355.2727,355.2727,354.1369,354.1369,7595.0
2024-05-09 09:55:00,358.87,359.1,358.87,359.1,671.0,354.4431,354.6703,354.4431,354.6703,671.0
2024-05-09 10:00:00,358.8,359.0,358.7,358.7,1001.0,354.374,354.5715,354.2752,354.2752,1001.0
2024-05-09 10:05:00,358.67,358.67,358.21,358.21,300.0,354.2456,354.2456,353.7912,353.7912,300.0
2024-05-09 10:10:00,358.22,358.83,358.1,358.81,2284.0,353.8011,354.4036,353.6826,354.3838,2284.0
2024-05-09 10:15:00,358.84,359.11,358.84,359.11,1400.0,354.4135,354.6801,354.4135,354.6801,1400.0
2024-05-09 10:20:00,359.25,359.25,359.25,359.25,100.0,354.8184,354.8184,354.8184,354.8184,100.0
2024-05-09 10:25:00,359.46,359.62,359.45,359.52,300.0,355.0258,355.1838,355.0159,355.0851,300.0
2024-05-09 10:30:00,359.63,359.86,359.63,359.76,516.0,355.1937,355.4209,355.1937,355.3221,516.0
2024-05-09 10:35:00,359.78,359.81,359.3,359.3,1977.0,355.3419,355.3715,354.8678,354.8678,1977.0
2024-05-09 10:40:00,359.45,359.78,359.45,359.78,600.0,355.0159,355.3419,355.0159,355.3419,600.0
2024-05-09 10:45:00,359.72,359.76,359.72,359.75,200.0,355.2826,355.3221,355.2826,355.3122,200.0
2024-05-09 10:50:00,359.79,359.8,359.79,359.79,500.0,355.3518,355.3616,355.3518,355.3518,500.0
2024-05-09 10:55:00,359.67,359.68,359.59,359.6,808.0,355.2332,355.2431,355.1542,355.1641,808.0
2024-05-09 11:00:00,359.53,359.83,359.53,359.83,2586.0,355.095,355.3913,355.095,355.3913,2586.0
2024-05-09 11:05:00,359.92,360.02,359.83,359.94,1744.0,355.4801,355.5789,355.3913,355.4999,1744.0
2024-05-09 11:10:00,360.03,360.05,359.79,359.94,1485.0,355.5888,355.6085,355.3518,355.4999,1485.0
2024-05-09 11:15:00,359.83,359.91,359.83,359.9,300.0,355.3913,355.4703,355.3913,355.4604,300.0
2024-05-09 11:20:00,360.02,360.02,359.86,359.87,892.0,355.5789,355.5789,355.4209,355.4308,892.0
2024-05-09 11:25:00,359.92,360.0,359.91,360.0,315.0,355.4801,355.5592,355.4703,355.5592,315.0
2024-05-09 11:30:00,359.94,360.06,359.8,359.8,2830.0,355.4999,355.6184,355.3616,355.3616,2830.0
2024-05-09 11:35:00,359.77,359.85,359.71,359.84,1230.0,355.332,355.411,355.2727,355.4011,1230.0
2024-05-09 11:40:00,359.99,360.13,359.8,360.05,5263.0,355.5493,355.6876,355.3616,355.6085,5263.0
2024-05-09 11:45:00,360.07,360.58,360.04,360.55,4702.0,355.6283,356.132,355.5987,356.1024,4702.0
2024-05-09 11:50:00,360.46,360.51,360.21,360.21,5366.0,356.0135,356.0629,355.7666,355.7666,5366.0
2024-05-09 11:55:00,360.18,360.18,360.02,360.1,1800.0,355.7369,355.7369,355.5789,355.6579,1800.0
2024-05-09 12:00:00,360.1,360.16,359.99,360.16,692.0,355.6579,355.7172,355.5493,355.7172,692.0
2024-05-09 12:05:00,360.12,360.26,360.08,360.1,4150.0,355.6777,355.816,355.6382,355.6579,4150.0
2024-05-09 12:10:00,360.04,360.11,360.02,360.11,400.0,355.5987,355.6678,355.5789,355.6678,400.0
2024-05-09 12:15:00,360.12,360.12,359.94,360.1,1331.0,355.6777,355.6777,355.4999,355.6579,1331.0
2024-05-09 12:20:00,360.03,360.12,360.02,360.12,300.0,355.5888,355.6777,355.5789,355.6777,300.0
2024-05-09 12:25:00,360.13,360.13,360.04,360.12,788.0,355.6876,355.6876,355.5987,355.6777,788.0
2024-05-09 12:30:00,360.12,360.12,359.95,359.95,1954.0,355.6777,355.6777,355.5098,355.5098,1954.0
2024-05-09 12:35:00,360.11,360.12,359.95,359.96,390.0,355.6678,355.6777,355.5098,355.5197,390.0
2024-05-09 12:40:00,360.07,360.1,359.9,360.1,1500.0,355.6283,355.6579,355.4604,355.6579,1500.0
2024-05-09 12:45:00,360.05,360.1,360.05,360.1,637.0,355.6085,355.6579,355.6085,355.6579,637.0
2024-05-09 12:50:00,360.13,360.2,360.04,360.08,2908.0,355.6876,355.7567,355.5987,355.6382,2908.0
2024-05-09 12:55:00,360.19,360.19,360.05,360.08,1070.0,355.7468,355.7468,355.6085,355.6382,1070.0
2024-05-09 13:00:00,360.09,360.24,360.08,360.22,1174.0,355.6481,355.7962,355.6382,355.7764,1174.0
2024-05-09 13:05:00,360.14,360.22,360.01,360.01,1413.0,355.6974,355.7764,355.569,355.569,1413.0
2024-05-09 13:10:00,359.94,360.09,359.94,359.99,500.0,355.4999,355.6481,355.4999,355.5493,500.0
2024-05-09 13:15:00,359.97,360.06,359.94,360.06,446.0,355.5295,355.6184,355.4999,355.6184,446.0
2024-05-09 13:20:00,359.97,360.08,359.97,360.08,1200.0,355.5295,355.6382,355.5295,355.6382,1200.0
2024-05-09 13:25:00,360.09,360.27,360.09,360.26,3450.0,355.6481,355.8258,355.6481,355.816,3450.0
2024-05-09 13:30:00,360.17,360.17,360.04,360.05,600.0,355.7271,355.7271,355.5987,355.6085,600.0
2024-05-09 13:35:00,360.12,360.32,360.06,360.25,1000.0,355.6777,355.8752,355.6184,355.8061,1000.0
2024-05-09 13:40:00,360.25,360.26,360.13,360.13,1085.0,355.8061,355.816,355.6876,355.6876,1085.0
2024-05-09 13:45:00,360.28,360.28,360.18,360.18,300.0,355.8357,355.8357,355.7369,355.7369,300.0
2024-05-09 13:50:00,360.27,360.27,360.02,360.03,1796.0,355.8258,355.8258,355.5789,355.5888,1796.0
2024-05-09 13:55:00,360.04,360.04,359.98,359.98,1114.0,355.5987,355.5987,355.5394,355.5394,1114.0
2024-05-09 14:00:00,359.9,359.9,359.66,359.66,1701.0,355.4604,355.4604,355.2234,355.2234,1701.0
2024-05-09 14:05:00,359.54,359.65,359.29,359.44,7199.0,355.1048,355.2135,354.8579,355.0061,7199.0
2024-05-09 14:10:00,359.44,359.98,359.43,359.98,600.0,355.0061,355.5394,354.9962,355.5394,600.0
2024-05-09 14:15:00,359.77,359.84,359.72,359.72,909.0,355.332,355.4011,355.2826,355.2826,909.0
2024-05-09 14:20:00,359.73,359.73,359.73,359.73,130.0,355.2925,355.2925,355.2925,355.2925,130.0
2024-05-09 14:25:00,360.06,360.07,359.93,360.07,1370.0,355.6184,355.6283,355.49,355.6283,1370.0
2024-05-09 14:30:00,359.96,360.06,359.94,359.94,1242.0,355.5197,355.6184,355.4999,355.4999,1242.0
2024-05-09 14:35:00,360.0,360.0,359.84,360.0,1488.0,355.5592,355.5592,355.4011,355.5592,1488.0
2024-05-09 14:40:00,359.97,359.97,359.91,359.96,319.0,355.5295,355.5295,355.4703,355.5197,319.0
2024-05-09 14:45:00,360.0,360.0,359.86,359.92,1900.0,355.5592,355.5592,355.4209,355.4801,1900.0
2024-05-09 14:50:00,359.94,360.0,359.89,360.0,801.0,355.4999,355.5592,355.4505,355.5592,801.0
2024-05-09 14:55:00,360.0,360.1,359.9,359.98,3996.0,355.5592,355.6579,355.4604,355.5394,3996.0
2024-05-09 15:00:00,359.85,359.87,359.68,359.76,817.0,355.411,355.4308,355.2431,355.3221,817.0
2024-05-09 15:05:00,359.9,360.01,359.8,360.01,712.0,355.4604,355.569,355.3616,355.569,712.0
2024-05-09 15:10:00,359.9,359.9,359.64,359.74,2053.0,355.4604,355.4604,355.2036,355.3024,2053.0
2024-05-09 15:15:00,359.64,359.76,359.54,359.75,1222.0,355.2036,355.3221,355.1048,355.3122,1222.0
2024-05-09 15:20:00,359.97,359.97,359.97,359.97,100.0,355.5295,355.5295,355.5295,355.5295,100.0
2024-05-09 15:25:00,359.99,360.01,359.95,360.0,600.0,355.5493,355.569,355.5098,355.5592,600.0
2024-05-09 15:30:00,359.97,360.0,359.88,359.91,1898.0,355.5295,355.5592,355.4406,355.4703,1898.0
2024-05-09 15:35:00,359.91,360.0,359.91,359.99,1571.0,355.4703,355.5592,355.4703,355.5493,1571.0
2024-05-09 15:40:00,360.0,360.04,359.89,360.04,4077.0,355.5592,355.5987,355.4505,355.5987,4077.0
2024-05-09 15:45:00,359.98,360.05,359.9,360.02,4895.0,355.5394,355.6085,355.4604,355.5789,4895.0
2024-05-09 15:50:00,360.09,360.34,360.0,360.06,12190.0,355.6481,355.895,355.5592,355.6184,12190.0
2024-05-09 15:55:00,360.06,360.35,359.82,360.16,36554.0,355.6184,355.9048,355.3814,355.7172,36554.0
2024-05-10 09:30:00,361.17,361.17,360.45,360.63,7733.0,356.7147,356.7147,356.0036,356.1814,7733.0
2024-05-10 09:35:00,360.86,361.13,360.59,360.71,4821.0,356.4086,356.6752,356.1419,356.2604,4821.0
2024-05-10 09:40:00,360.76,360.96,360.66,360.66,1802.0,356.3098,356.5073,356.211,356.211,1802.0
2024-05-10 09:45:00,360.64,361.13,360.63,361.0,8065.0,356.1913,356.6752,356.1814,356.5468,8065.0
2024-05-10 09:50:00,361.01,361.9,361.01,361.45,4123.0,356.5567,357.4357,356.5567,356.9913,4123.0
2024-05-10 09:55:00,361.49,361.56,361.13,361.13,1559.0,357.0308,357.0999,356.6752,356.6752,1559.0
2024-05-10 10:00:00,360.94,360.94,360.5,360.66,3139.0,356.4876,356.4876,356.053,356.211,3139.0
2024-05-10 10:05:00,360.81,360.87,360.73,360.8,1365.0,356.3592,356.4184,356.2802,356.3493,1365.0
2024-05-10 10:10:00,361.43,361.44,361.25,361.38,1139.0,356.9715,356.9814,356.7937,356.9221,1139.0
2024-05-10 10:15:00,361.2,361.2,361.19,361.19,220.0,356.7444,356.7444,356.7345,356.7345,220.0
2024-05-10 10:20:00,361.11,361.25,360.99,361.16,2681.0,356.6555,356.7937,356.5369,356.7049,2681.0
2024-05-10 10:25:00,361.23,361.4,361.1,361.12,2457.0,356.774,356.9419,356.6456,356.6653,2457.0
2024-05-10 10:30:00,361.12,361.34,360.97,361.15,2287.0,356.6653,356.8826,356.5172,356.695,2287.0
2024-05-10 10:35:00,361.13,361.25,361.01,361.19,2602.0,356.6752,356.7937,356.5567,356.7345,2602.0
2024-05-10 10:40:00,361.28,361.6,361.19,361.5,4218.0,356.8234,357.1394,356.7345,357.0407,4218.0
2024-05-10 10:45:00,361.36,361.36,361.24,361.24,428.0,356.9024,356.9024,356.7839,356.7839,428.0
2024-05-10 10:50:00,361.28,361.28,360.81,360.81,1003.0,356.8234,356.8234,356.3592,356.3592,1003.0
2024-05-10 10:55:00,361.0,361.07,360.95,361.06,3314.0,356.5468,356.616,356.4974,356.6061,3314.0
2024-05-10 11:00:00,361.05,361.12,361.0,361.0,1516.0,356.5962,356.6653,356.5468,356.5468,1516.0
2024-05-10 11:05:00,360.96,360.96,360.78,360.9,1300.0,356.5073,356.5073,356.3295,356.4481,1300.0
2024-05-10 11:10:00,360.91,360.91,360.9,360.91,300.0,356.4579,356.4579,356.4481,356.4579,300.0
2024-05-10 11:15:00,360.87,360.87,360.68,360.69,200.0,356.4184,356.4184,356.2308,356.2406,200.0
2024-05-10 11:20:00,360.68,361.62,360.68,361.61,59621.0,356.2308,357.1592,356.2308,357.1493,59621.0
2024-05-10 11:25:00,361.74,362.12,361.65,362.06,1921.0,357.2777,357.653,357.1888,357.5937,1921.0
2024-05-10 11:30:00,362.19,362.19,361.75,361.75,1908.0,357.7221,357.7221,357.2876,357.2876,1908.0
2024-05-10 11:35:00,361.75,361.96,361.75,361.96,1546.0,357.2876,357.495,357.2876,357.495,1546.0
2024-05-10 11:40:00,361.95,361.95,361.72,361.75,1070.0,357.4851,357.4851,357.2579,357.2876,1070.0
2024-05-10 11:45:00,361.9,361.91,361.81,361.9,1972.0,357.4357,357.4456,357.3468,357.4357,1972.0
2024-05-10 11:50:00,361.9,361.92,361.86,361.9,3989.0,357.4357,357.4555,357.3962,357.4357,3989.0
2024-05-10 11:55:00,361.88,361.9,361.73,361.74,1109.0,357.416,357.4357,357.2678,357.2777,1109.0
2024-05-10 12:00:00,361.51,361.51,361.39,361.48,1700.0,357.0505,357.0505,356.932,357.0209,1700.0
2024-05-10 12:05:00,361.31,361.91,361.31,361.77,3622.0,356.853,357.4456,356.853,357.3073,3622.0
2024-05-10 12:10:00,361.76,361.76,361.71,361.71,300.0,357.2974,357.2974,357.2481,357.2481,300.0
2024-05-10 12:15:00,361.65,361.65,361.61,361.61,300.0,357.1888,357.1888,357.1493,357.1493,300.0
2024-05-10 12:20:00,361.55,361.6,361.55,361.59,869.0,357.09,357.1394,357.09,357.1295,869.0
2024-05-10 12:25:00,361.48,361.54,361.22,361.23,1106.0,357.0209,357.0802,356.7641,356.774,1106.0
2024-05-10 12:30:00,361.4,361.53,361.31,361.39,2249.0,356.9419,357.0703,356.853,356.932,2249.0
2024-05-10 12:35:00,361.41,361.41,361.2,361.21,2157.0,356.9518,356.9518,356.7444,356.7542,2157.0
2024-05-10 12:40:00,361.32,361.32,361.21,361.23,714.0,356.8629,356.8629,356.7542,356.774,714.0
2024-05-10 12:45:00,361.2,361.51,361.2,361.47,4035.0,356.7444,357.0505,356.7444,357.011,4035.0
2024-05-10 12:50:00,361.49,361.59,361.48,361.48,500.0,357.0308,357.1295,357.0209,357.0209,500.0
2024-05-10 12:55:00,361.63,361.78,361.59,361.75,1431.0,357.1691,357.3172,357.1295,357.2876,1431.0
2024-05-10 13:00:00,361.64,361.64,361.49,361.59,1605.0,357.1789,357.1789,357.0308,357.1295,1605.0
2024-05-10 13:05:00,361.6,361.62,361.51,361.62,700.0,357.1394,357.1592,357.0505,357.1592,700.0
2024-05-10 13:10:00,361.62,361.71,361.54,361.62,2648.0,357.1592,357.2481,357.0802,357.1592,2648.0
2024-05-10 13:15:00,361.67,361.67,361.54,361.54,1879.0,357.2086,357.2086,357.0802,357.0802,1879.0
2024-05-10 13:20:00,361.45,361.47,361.43,361.47,400.0,356.9913,357.011,356.9715,357.011,400.0
2024-05-10 13:25:00,361.48,361.53,361.44,361.44,1200.0,357.0209,357.0703,356.9814,356.9814,1200.0
2024-05-10 13:30:00,361.49,361.49,361.4,361.48,1421.0,357.0308,357.0308,356.9419,357.0209,1421.0
2024-05-10 13:35:00,361.48,361.53,361.46,361.53,1685.0,357.0209,357.0703,357.0012,357.0703,1685.0
2024-05-10 13:40:00,361.48,361.56,361.47,361.5,1000.0,357.0209,357.0999,357.011,357.0407,1000.0
2024-05-10 13:45:00,361.55,361.95,361.55,361.95,2578.0,357.09,357.4851,357.09,357.4851,2578.0
2024-05-10 13:50:00,361.91,361.94,361.85,361.86,1524.0,357.4456,357.4752,357.3863,357.3962,1524.0
2024-05-10 13:55:00,361.86,361.95,361.86,361.9,1063.0,357.3962,357.4851,357.3962,357.4357,1063.0
2024-05-10 14:00:00,361.87,362.2,361.84,362.19,3404.0,357.4061,357.732,357.3765,357.7221,3404.0
2024-05-10 14:05:00,362.3,362.75,362.3,362.54,914.0,357.8308,358.2752,357.8308,358.0678,914.0
2024-05-10 14:10:00,362.71,362.71,362.61,362.62,300.0,358.2357,358.2357,358.137,358.1468,300.0
2024-05-10 14:15:00,362.68,362.68,362.59,362.61,500.0,358.2061,358.2061,358.1172,358.137,500.0
2024-05-10 14:20:00,362.52,362.52,362.4,362.46,1714.0,358.0481,358.0481,357.9296,357.9888,1714.0
2024-05-10 14:25:00,362.29,362.32,361.81,362.14,11761.0,357.8209,357.8505,357.3468,357.6728,11761.0
2024-05-10 14:30:00,362.05,362.06,361.84,361.87,9228.0,357.5839,357.5937,357.3765,357.4061,9228.0
2024-05-10 14:35:00,362.11,362.11,362.07,362.09,591.0,357.6431,357.6431,357.6036,357.6234,591.0
2024-05-10 14:40:00,362.08,362.22,362.08,362.1,725.0,357.6135,357.7518,357.6135,357.6333,725.0
2024-05-10 14:45:00,362.13,362.44,362.13,362.44,2072.0,357.6629,357.9691,357.6629,357.9691,2072.0
2024-05-10 14:50:00,362.54,362.55,362.5,362.5,577.0,358.0678,358.0777,358.0283,358.0283,577.0
2024-05-10 14:55:00,362.41,362.45,362.19,362.45,1500.0,357.9394,357.9789,357.7221,357.9789,1500.0
2024-05-10 15:00:00,362.31,362.37,362.22,362.31,1885.0,357.8407,357.8999,357.7518,357.8407,1885.0
2024-05-10 15:05:00,362.25,362.42,362.25,362.42,1127.0,357.7814,357.9493,357.7814,357.9493,1127.0
2024-05-10 15:10:00,362.27,362.39,362.26,362.38,400.0,357.8012,357.9197,357.7913,357.9098,400.0
2024-05-10 15:15:00,362.39,362.86,362.33,362.81,3776.0,357.9197,358.3839,357.8604,358.3345,3776.0
2024-05-10 15:20:00,362.85,363.01,362.84,362.84,2510.0,358.374,358.532,358.3641,358.3641,2510.0
2024-05-10 15:25:00,362.85,363.03,362.85,362.95,1587.0,358.374,358.5518,358.374,358.4728,1587.0
2024-05-10 15:30:00,362.86,363.03,362.85,363.03,2829.0,358.3839,358.5518,358.374,358.5518,2829.0
2024-05-10 15:35:00,363.02,363.19,362.96,363.19,5103.0,358.5419,358.7098,358.4826,358.7098,5103.0
2024-05-10 15:40:00,363.22,363.84,363.14,363.67,6384.0,358.7394,359.3518,358.6604,359.1839,6384.0
2024-05-10 15:45:00,363.67,364.07,363.38,363.58,5823.0,359.1839,359.579,358.8975,359.095,5823.0
2024-05-10 15:50:00,363.65,363.73,362.58,363.04,11872.0,359.1641,359.2431,358.1073,358.5617,11872.0
2024-05-10 15:55:00,363.12,363.34,362.64,362.75,39924.0,358.6407,358.858,358.1666,358.2752,39924.0
2024-05-13 09:30:00,363.21,364.39,363.21,364.38,7024.0,358.7296,359.895,358.7296,359.8851,7024.0
2024-05-13 09:35:00,364.04,364.04,363.92,363.93,500.0,359.5493,359.5493,359.4308,359.4407,500.0
2024-05-13 09:40:00,364.21,364.47,364.16,364.47,1900.0,359.7172,359.974,359.6678,359.974,1900.0
2024-05-13 09:45:00,364.11,364.4,364.06,364.32,2608.0,359.6185,359.9049,359.5691,359.8259,2608.0
2024-05-13 09:50:00,363.82,364.05,363.45,363.79,921.0,359.332,359.5592,358.9666,359.3024,921.0
2024-05-13 09:55:00,363.47,364.13,363.47,363.87,11015.0,358.9864,359.6382,358.9864,359.3814,11015.0
2024-05-13 10:00:00,363.81,363.86,363.39,363.5,1415.0,359.3222,359.3715,358.9073,359.016,1415.0
2024-05-13 10:05:00,363.7,363.71,362.81,362.86,2482.0,359.2135,359.2234,358.3345,358.3839,2482.0
2024-05-13 10:10:00,362.54,362.55,361.83,361.84,1732.0,358.0678,358.0777,357.3666,357.3765,1732.0
2024-05-13 10:15:00,361.67,362.24,361.49,361.49,6437.0,357.2086,357.7715,357.0308,357.0308,6437.0
2024-05-13 10:20:00,361.65,361.65,360.94,360.94,1736.0,357.1888,357.1888,356.4876,356.4876,1736.0
2024-05-13 10:25:00,361.1,361.31,360.63,360.63,3874.0,356.6456,356.853,356.1814,356.1814,3874.0
2024-05-13 10:30:00,360.84,361.37,360.84,361.37,560.0,356.3888,356.9123,356.3888,356.9123,560.0
2024-05-13 10:35:00,361.44,361.62,361.43,361.62,200.0,356.9814,357.1592,356.9715,357.1592,200.0
2024-05-13 10:40:00,361.96,362.31,361.9,362.26,1181.0,357.495,357.8407,357.4357,357.7913,1181.0
2024-05-13 10:45:00,362.58,362.69,362.58,362.69,216.0,358.1073,358.216,358.1073,358.216,216.0
2024-05-13 10:50:00,362.81,362.98,362.77,362.98,500.0,358.3345,358.5024,358.295,358.5024,500.0
2024-05-13 10:55:00,363.17,363.28,363.1,363.25,2200.0,358.6901,358.7987,358.6209,358.7691,2200.0
2024-05-13 11:00:00,363.25,363.51,362.88,362.94,5597.0,358.7691,359.0259,358.4036,358.4629,5597.0
2024-05-13 11:05:00,362.9,363.15,362.89,363.15,1938.0,358.4234,358.6703,358.4135,358.6703,1938.0
2024-05-13 11:10:00,362.85,362.92,362.76,362.76,802.0,358.374,358.4431,358.2851,358.2851,802.0
2024-05-13 11:15:00,362.96,363.22,362.96,363.22,300.0,358.4826,358.7394,358.4826,358.7394,300.0
2024-05-13 11:20:00,363.22,363.22,362.53,362.86,2224.0,358.7394,358.7394,358.058,358.3839,2224.0
2024-05-13 11:25:00,362.78,363.03,362.72,362.87,1109.0,358.3049,358.5518,358.2456,358.3938,1109.0
2024-05-13 11:30:00,362.81,363.03,362.59,362.69,1767.0,358.3345,358.5518,358.1172,358.216,1767.0
2024-05-13 11:35:00,362.66,362.98,362.47,362.84,3238.0,358.1863,358.5024,357.9987,358.3641,3238.0
2024-05-13 11:40:00,362.77,362.77,362.59,362.59,1903.0,358.295,358.295,358.1172,358.1172,1903.0
2024-05-13 11:45:00,362.59,362.64,361.75,361.75,3621.0,358.1172,358.1666,357.2876,357.2876,3621.0
2024-05-13 11:50:00,361.82,361.99,361.82,361.99,611.0,357.3567,357.5246,357.3567,357.5246,611.0
2024-05-13 11:55:00,362.08,362.09,361.61,361.67,1403.0,357.6135,357.6234,357.1493,357.2086,1403.0
2024-05-13 12:00:00,361.51,361.64,361.51,361.64,1724.0,357.0505,357.1789,357.0505,357.1789,1724.0
2024-05-13 12:05:00,362.12,362.27,361.84,361.84,805.0,357.653,357.8012,357.3765,357.3765,805.0
2024-05-13 12:10:00,362.09,362.09,361.81,361.81,3652.0,357.6234,357.6234,357.3468,357.3468,3652.0
2024-05-13 12:15:00,361.81,362.01,361.8,361.84,1178.0,357.3468,357.5444,357.337,357.3765,1178.0
2024-05-13 12:20:00,361.83,361.84,361.78,361.81,1184.0,357.3666,357.3765,357.3172,357.3468,1184.0
2024-05-13 12:25:00,362.21,362.34,361.95,361.95,1830.0,357.7419,357.8703,357.4851,357.4851,1830.0
2024-05-13 12:30:00,362.01,362.02,361.88,361.88,1093.0,357.5444,357.5542,357.416,357.416,1093.0
2024-05-13 12:35:00,361.76,361.95,361.76,361.81,555.0,357.2974,357.4851,357.2974,357.3468,555.0
2024-05-13 12:40:00,361.96,361.96,361.96,361.96,200.0,357.495,357.495,357.495,357.495,200.0
2024-05-13 12:45:00,361.99,362.02,361.96,361.96,576.0,357.5246,357.5542,357.495,357.495,576.0
2024-05-13 12:50:00,361.87,361.89,361.54,361.54,1262.0,357.4061,357.4258,357.0802,357.0802,1262.0
2024-05-13 12:55:00,361.63,361.64,361.5,361.56,467.0,357.1691,357.1789,357.0407,357.0999,467.0
2024-05-13 13:00:00,361.25,361.25,361.24,361.24,273.0,356.7937,356.7937,356.7839,356.7839,273.0
2024-05-13 13:05:00,361.3,361.31,361.02,361.02,865.0,356.8431,356.853,356.5666,356.5666,865.0
2024-05-13 13:10:00,361.14,361.31,361.12,361.13,4179.0,356.6851,356.853,356.6653,356.6752,4179.0
2024-05-13 13:15:00,361.12,361.12,360.99,361.01,888.0,356.6653,356.6653,356.5369,356.5567,888.0
2024-05-13 13:20:00,360.87,360.87,360.86,360.87,427.0,356.4184,356.4184,356.4086,356.4184,427.0
2024-05-13 13:25:00,360.79,360.91,360.31,360.31,2086.0,356.3394,356.4579,355.8653,355.8653,2086.0
2024-05-13 13:30:00,360.36,360.42,360.14,360.21,4631.0,355.9147,355.974,355.6974,355.7666,4631.0
2024-05-13 13:35:00,360.0,360.22,359.88,359.97,2604.0,355.5592,355.7764,355.4406,355.5295,2604.0
2024-05-13 13:40:00,359.93,360.08,359.66,359.75,1432.0,355.49,355.6382,355.2234,355.3122,1432.0
2024-05-13 13:45:00,359.72,359.73,359.66,359.67,1000.0,355.2826,355.2925,355.2234,355.2332,1000.0
2024-05-13 13:50:00,359.65,359.69,359.46,359.58,3305.0,355.2135,355.253,355.0258,355.1443,3305.0
2024-05-13 13:55:00,359.63,359.76,359.63,359.76,1292.0,355.1937,355.3221,355.1937,355.3221,1292.0
2024-05-13 14:00:00,359.59,359.62,359.29,359.51,3400.0,355.1542,355.1838,354.8579,355.0752,3400.0
2024-05-13 14:05:00,359.52,359.59,359.25,359.38,6562.0,355.0851,355.1542,354.8184,354.9468,6562.0
2024-05-13 14:10:00,359.37,359.4,359.2,359.2,1516.0,354.9369,354.9666,354.769,354.769,1516.0
2024-05-13 14:15:00,359.19,359.38,359.14,359.23,2300.0,354.7592,354.9468,354.7098,354.7987,2300.0
2024-05-13 14:20:00,359.32,359.49,359.32,359.48,1849.0,354.8875,355.0555,354.8875,355.0456,1849.0
2024-05-13 14:25:00,359.39,359.55,359.39,359.43,3203.0,354.9567,355.1147,354.9567,354.9962,3203.0
2024-05-13 14:30:00,359.43,359.53,359.34,359.44,2257.0,354.9962,355.095,354.9073,355.0061,2257.0
2024-05-13 14:35:00,359.44,359.5,359.19,359.19,2178.0,355.0061,355.0653,354.7592,354.7592,2178.0
2024-05-13 14:40:00,359.24,359.32,358.93,359.08,2625.0,354.8085,354.8875,354.5024,354.6505,2625.0
2024-05-13 14:45:00,358.99,359.18,357.73,358.33,40895.0,354.5616,354.7493,353.3172,353.9098,40895.0
2024-05-13 14:50:00,358.12,358.18,357.85,357.9,5530.0,353.7024,353.7616,353.4357,353.4851,5530.0
2024-05-13 14:55:00,357.91,358.11,357.8,358.06,8350.0,353.4949,353.6925,353.3863,353.6431,8350.0
2024-05-13 15:00:00,358.05,358.1,357.61,357.61,8885.0,353.6332,353.6826,353.1986,353.1986,8885.0
2024-05-13 15:05:00,357.61,357.81,357.41,357.75,7448.0,353.1986,353.3962,353.0011,353.3369,7448.0
2024-05-13 15:10:00,357.64,357.84,357.37,357.37,4600.0,353.2283,353.4258,352.9616,352.9616,4600.0
2024-05-13 15:15:00,357.56,357.71,356.6,357.31,15986.0,353.1493,353.2974,352.2011,352.9023,15986.0
2024-05-13 15:20:00,357.48,357.49,356.75,356.9,4118.0,353.0702,353.0801,352.3493,352.4974,4118.0
2024-05-13 15:25:00,356.91,356.91,356.62,356.69,8370.0,352.5073,352.5073,352.2209,352.29,8370.0
2024-05-13 15:30:00,356.72,357.7,356.69,357.69,11783.0,352.3196,353.2875,352.29,353.2777,11783.0
2024-05-13 15:35:00,357.65,357.79,357.33,357.62,12137.0,353.2381,353.3764,352.9221,353.2085,12137.0
2024-05-13 15:40:00,357.61,357.72,356.83,356.85,15225.0,353.1986,353.3073,352.4283,352.448,15225.0
2024-05-13 15:45:00,356.9,357.03,356.3,357.02,12150.0,352.4974,352.6258,351.9048,352.6159,12150.0
2024-05-13 15:50:00,357.0,357.63,356.91,357.3,9501.0,352.5962,353.2184,352.5073,352.8925,9501.0
2024-05-13 15:55:00,357.35,358.09,356.89,357.99,37668.0,352.9418,353.6727,352.4875,353.574,37668.0
2024-05-14 09:30:00,359.66,360.71,359.11,360.71,10605.0,355.2234,356.2604,354.6801,356.2604,10605.0
2024-05-14 09:35:00,359.85,361.09,359.85,361.09,400.0,355.411,356.6357,355.411,356.6357,400.0
2024-05-14 09:40:00,359.45,360.73,359.45,359.78,2800.0,355.0159,356.2802,355.0159,355.3419,2800.0
2024-05-14 09:45:00,359.78,360.34,359.34,359.74,3057.0,355.3419,355.895,354.9073,355.3024,3057.0
2024-05-14 09:50:00,360.09,360.12,359.01,360.08,2415.0,355.6481,355.6777,354.5814,355.6382,2415.0
2024-05-14 09:55:00,359.98,360.1,359.9,359.97,700.0,355.5394,355.6579,355.4604,355.5295,700.0
2024-05-14 10:00:00,360.05,360.62,359.32,359.75,8792.0,355.6085,356.1715,354.8875,355.3122,8792.0
2024-05-14 10:05:00,359.73,360.49,359.73,360.33,5568.0,355.2925,356.0431,355.2925,355.8851,5568.0
2024-05-14 10:10:00,360.33,360.7,359.87,360.7,5107.0,355.8851,356.2505,355.4308,356.2505,5107.0
2024-05-14 10:15:00,361.28,361.28,360.33,360.93,11061.0,356.8234,356.8234,355.8851,356.4777,11061.0
2024-05-14 10:20:00,361.3,361.59,361.29,361.31,500.0,356.8431,357.1295,356.8332,356.853,500.0
2024-05-14 10:25:00,361.36,361.36,360.69,361.02,5940.0,356.9024,356.9024,356.2406,356.5666,5940.0
2024-05-14 10:30:00,361.01,361.33,360.75,361.07,9628.0,356.5567,356.8728,356.2999,356.616,9628.0
2024-05-14 10:35:00,361.01,361.22,360.75,361.06,9303.0,356.5567,356.7641,356.2999,356.6061,9303.0
2024-05-14 10:40:00,360.95,361.12,360.82,361.12,11714.0,356.4974,356.6653,356.369,356.6653,11714.0
2024-05-14 10:45:00,361.11,361.65,360.78,361.65,5210.0,356.6555,357.1888,356.3295,357.1888,5210.0
2024-05-14 10:50:00,361.66,361.96,361.5,361.9,2077.0,357.1987,357.495,357.0407,357.4357,2077.0
2024-05-14 10:55:00,361.9,362.14,361.51,362.14,9490.0,357.4357,357.6728,357.0505,357.6728,9490.0
2024-05-14 11:00:00,362.01,362.15,361.76,362.13,3770.0,357.5444,357.6826,357.2974,357.6629,3770.0
2024-05-14 11:05:00,362.24,362.48,361.41,361.92,6820.0,357.7715,358.0086,356.9518,357.4555,6820.0
2024-05-14 11:10:00,361.88,361.89,361.79,361.8,599.0,357.416,357.4258,357.3271,357.337,599.0
2024-05-14 11:15:00,361.94,361.95,361.94,361.94,900.0,357.4752,357.4851,357.4752,357.4752,900.0
2024-05-14 11:20:00,361.94,362.5,361.94,362.48,5332.0,357.4752,358.0283,357.4752,358.0086,5332.0
2024-05-14 11:25:00,362.31,362.92,362.31,362.69,4350.0,357.8407,358.4431,357.8407,358.216,4350.0
2024-05-14 11:30:00,362.64,362.99,362.38,362.49,9304.0,358.1666,358.5123,357.9098,358.0184,9304.0
2024-05-14 11:35:00,362.02,362.35,362.02,362.35,1118.0,357.5542,357.8802,357.5542,357.8802,1118.0
2024-05-14 11:40:00,362.34,362.34,361.84,361.84,900.0,357.8703,357.8703,357.3765,357.3765,900.0
2024-05-14 11:45:00,361.84,362.19,361.71,362.0,2208.0,357.3765,357.7221,357.2481,357.5345,2208.0
2024-05-14 11:50:00,361.99,362.17,361.93,362.14,1200.0,357.5246,357.7024,357.4654,357.6728,1200.0
2024-05-14 11:55:00,362.35,362.35,361.51,361.94,6786.0,357.8802,357.8802,357.0505,357.4752,6786.0
2024-05-14 12:00:00,361.65,361.65,361.11,361.11,1111.0,357.1888,357.1888,356.6555,356.6555,1111.0
2024-05-14 12:05:00,361.25,361.44,361.25,361.44,300.0,356.7937,356.9814,356.7937,356.9814,300.0
2024-05-14 12:10:00,361.23,361.23,361.0,361.0,1125.0,356.774,356.774,356.5468,356.5468,1125.0
2024-05-14 12:15:00,360.86,360.91,359.88,360.17,2001.0,356.4086,356.4579,355.4406,355.7271,2001.0
2024-05-14 12:20:00,359.95,360.48,359.93,360.46,2029.0,355.5098,356.0332,355.49,356.0135,2029.0
2024-05-14 12:25:00,360.63,361.02,360.53,360.53,900.0,356.1814,356.5666,356.0826,356.0826,900.0
2024-05-14 12:30:00,360.53,360.53,360.07,360.36,2675.0,356.0826,356.0826,355.6283,355.9147,2675.0
2024-05-14 12:35:00,360.05,360.05,359.48,359.72,1604.0,355.6085,355.6085,355.0456,355.2826,1604.0
2024-05-14 12:40:00,359.61,359.61,359.16,359.16,1537.0,355.174,355.174,354.7295,354.7295,1537.0
2024-05-14 12:45:00,359.18,359.26,359.0,359.09,2536.0,354.7493,354.8283,354.5715,354.6604,2536.0
2024-05-14 12:50:00,358.84,359.18,358.84,359.03,3299.0,354.4135,354.7493,354.4135,354.6011,3299.0
2024-05-14 12:55:00,359.33,359.72,359.15,359.15,9106.0,354.8974,355.2826,354.7196,354.7196,9106.0
2024-05-14 13:00:00,359.06,359.31,358.9,359.31,1075.0,354.6308,354.8777,354.4727,354.8777,1075.0
2024-05-14 13:05:00,359.22,359.22,359.01,359.01,1748.0,354.7888,354.7888,354.5814,354.5814,1748.0
2024-05-14 13:10:00,359.18,359.84,359.12,359.84,1912.0,354.7493,355.4011,354.69,355.4011,1912.0
2024-05-14 13:15:00,359.94,360.27,359.94,360.27,500.0,355.4999,355.8258,355.4999,355.8258,500.0
2024-05-14 13:20:00,360.12,360.43,359.95,360.1,2552.0,355.6777,355.9839,355.5098,355.6579,2552.0
2024-05-14 13:25:00,359.95,360.03,359.84,359.84,1698.0,355.5098,355.5888,355.4011,355.4011,1698.0
2024-05-14 13:30:00,359.83,359.92,359.68,359.68,1306.0,355.3913,355.4801,355.2431,355.2431,1306.0
2024-05-14 13:35:00,359.93,360.57,359.87,360.38,5041.0,355.49,356.1221,355.4308,355.9345,5041.0
2024-05-14 13:40:00,360.31,360.38,360.11,360.38,1299.0,355.8653,355.9345,355.6678,355.9345,1299.0
2024-05-14 13:45:00,360.29,360.29,360.08,360.08,300.0,355.8456,355.8456,355.6382,355.6382,300.0
2024-05-14 13:50:00,360.25,360.33,359.83,359.83,1900.0,355.8061,355.8851,355.3913,355.3913,1900.0
2024-05-14 13:55:00,360.06,360.29,360.06,360.12,539.0,355.6184,355.8456,355.6184,355.6777,539.0
2024-05-14 14:00:00,360.26,360.48,360.26,360.48,1500.0,355.816,356.0332,355.816,356.0332,1500.0
2024-05-14 14:05:00,360.45,360.45,360.28,360.28,1014.0,356.0036,356.0036,355.8357,355.8357,1014.0
2024-05-14 14:10:00,360.28,360.29,360.07,360.07,3784.0,355.8357,355.8456,355.6283,355.6283,3784.0
2024-05-14 14:15:00,360.08,360.82,360.07,360.82,1720.0,355.6382,356.369,355.6283,356.369,1720.0
2024-05-14 14:20:00,360.74,360.74,360.48,360.64,1500.0,356.29,356.29,356.0332,356.1913,1500.0
2024-05-14 14:25:00,360.61,361.0,360.61,360.88,700.0,356.1616,356.5468,356.1616,356.4283,700.0
2024-05-14 14:30:00,360.73,360.76,360.52,360.69,2660.0,356.2802,356.3098,356.0727,356.2406,2660.0
2024-05-14 14:35:00,360.84,360.98,360.7,360.76,2311.0,356.3888,356.5271,356.2505,356.3098,2311.0
2024-05-14 14:40:00,360.9,361.28,360.84,360.91,2356.0,356.4481,356.8234,356.3888,356.4579,2356.0
2024-05-14 14:45:00,361.02,361.07,360.7,360.84,1937.0,356.5666,356.616,356.2505,356.3888,1937.0
2024-05-14 14:50:00,360.7,360.92,360.7,360.9,2063.0,356.2505,356.4678,356.2505,356.4481,2063.0
2024-05-14 14:55:00,361.01,361.16,360.88,361.11,1893.0,356.5567,356.7049,356.4283,356.6555,1893.0
2024-05-14 15:00:00,361.26,361.46,361.03,361.36,3983.0,356.8036,357.0012,356.5765,356.9024,3983.0
2024-05-14 15:05:00,361.15,361.17,360.53,360.63,4496.0,356.695,356.7147,356.0826,356.1814,4496.0
2024-05-14 15:10:00,360.78,360.78,360.7,360.72,1087.0,356.3295,356.3295,356.2505,356.2703,1087.0
2024-05-14 15:15:00,360.68,361.01,360.68,361.01,2133.0,356.2308,356.5567,356.2308,356.5567,2133.0
2024-05-14 15:20:00,361.22,361.58,361.13,361.5,2000.0,356.7641,357.1197,356.6752,357.0407,2000.0
2024-05-14 15:25:00,361.38,361.48,361.37,361.48,2369.0,356.9221,357.0209,356.9123,357.0209,2369.0
2024-05-14 15:30:00,361.39,361.52,361.28,361.28,4256.0,356.932,357.0604,356.8234,356.8234,4256.0
2024-05-14 15:35:00,361.29,361.69,361.27,361.41,2928.0,356.8332,357.2283,356.8135,356.9518,2928.0
2024-05-14 15:40:00,361.28,361.28,360.96,361.07,4375.0,356.8234,356.8234,356.5073,356.616,4375.0
2024-05-14 15:45:00,361.25,361.49,361.15,361.49,2507.0,356.7937,357.0308,356.695,357.0308,2507.0
2024-05-14 15:50:00,361.48,361.59,360.67,360.85,10716.0,357.0209,357.1295,356.2209,356.3987,10716.0
2024-05-14 15:55:00,361.04,361.66,360.67,360.81,45998.0,356.5863,357.1987,356.2209,356.3592,45998.0
2024-05-15 09:30:00,360.96,361.64,360.96,361.63,5267.0,356.5073,357.1789,356.5073,357.1691,5267.0
2024-05-15 09:35:00,361.62,362.98,361.61,362.73,1517.0,357.1592,358.5024,357.1493,358.2555,1517.0
2024-05-15 09:40:00,362.98,363.96,362.97,363.58,700.0,358.5024,359.4703,358.4925,359.095,700.0
2024-05-15 09:45:00,363.55,363.97,363.27,363.97,565.0,359.0654,359.4802,358.7888,359.4802,565.0
2024-05-15 09:50:00,364.0,364.0,363.07,363.4,2662.0,359.5098,359.5098,358.5913,358.9172,2662.0
2024-05-15 09:55:00,363.23,363.65,363.08,363.65,1535.0,358.7493,359.1641,358.6012,359.1641,1535.0
2024-05-15 10:00:00,363.76,364.25,363.43,364.02,4218.0,359.2728,359.7567,358.9468,359.5296,4218.0
2024-05-15 10:05:00,364.26,365.31,364.23,365.3,4295.0,359.7666,360.8037,359.737,360.7938,4295.0
2024-05-15 10:10:00,364.76,364.8,364.37,364.37,878.0,360.2604,360.2999,359.8753,359.8753,878.0
2024-05-15 10:15:00,364.36,364.48,364.09,364.48,1439.0,359.8654,359.9839,359.5987,359.9839,1439.0
2024-05-15 10:20:00,364.42,364.71,364.42,364.54,400.0,359.9246,360.2111,359.9246,360.0432,400.0
2024-05-15 10:25:00,364.28,364.99,364.28,364.99,1480.0,359.7864,360.4876,359.7864,360.4876,1480.0
2024-05-15 10:30:00,364.78,365.35,364.69,365.25,8120.0,360.2802,360.8432,360.1913,360.7444,8120.0
2024-05-15 10:35:00,365.18,365.43,364.66,364.67,2754.0,360.6753,360.9222,360.1617,360.1716,2754.0
2024-05-15 10:40:00,364.91,365.22,364.9,365.22,2112.0,360.4086,360.7148,360.3987,360.7148,2112.0
2024-05-15 10:45:00,365.17,365.43,364.79,364.8,3288.0,360.6654,360.9222,360.2901,360.2999,3288.0
2024-05-15 10:50:00,364.93,365.23,364.93,365.23,600.0,360.4283,360.7246,360.4283,360.7246,600.0
2024-05-15 10:55:00,365.38,365.97,365.38,365.86,1253.0,360.8728,361.4555,360.8728,361.3469,1253.0
2024-05-15 11:00:00,365.73,365.94,365.73,365.93,1059.0,361.2185,361.4259,361.2185,361.416,1059.0
2024-05-15 11:05:00,366.37,366.61,366.37,366.6,600.0,361.8506,362.0876,361.8506,362.0777,600.0
2024-05-15 11:10:00,366.48,366.62,366.42,366.62,438.0,361.9592,362.0975,361.9,362.0975,438.0
2024-05-15 11:15:00,366.53,366.7,366.51,366.57,2191.0,362.0086,362.1765,361.9889,362.0481,2191.0
2024-05-15 11:20:00,366.68,366.84,366.28,366.29,1463.0,362.1568,362.3148,361.7617,361.7716,1463.0
2024-05-15 11:25:00,366.29,366.45,365.81,366.2,3563.0,361.7716,361.9296,361.2975,361.6827,3563.0
2024-05-15 11:30:00,366.58,366.74,366.58,366.74,485.0,362.058,362.216,362.058,362.216,485.0
2024-05-15 11:35:00,366.55,366.55,366.27,366.33,800.0,362.0284,362.0284,361.7518,361.8111,800.0
2024-05-15 11:40:00,366.37,366.46,366.32,366.32,300.0,361.8506,361.9395,361.8012,361.8012,300.0
2024-05-15 11:45:00,366.31,366.32,366.2,366.27,631.0,361.7913,361.8012,361.6827,361.7518,631.0
2024-05-15 11:50:00,366.27,366.64,366.26,366.51,1224.0,361.7518,362.1173,361.7419,361.9889,1224.0
2024-05-15 11:55:00,366.62,366.65,366.49,366.55,662.0,362.0975,362.1271,361.9691,362.0284,662.0
2024-05-15 12:00:00,366.44,366.49,366.09,366.29,1233.0,361.9197,361.9691,361.574,361.7716,1233.0
2024-05-15 12:05:00,366.2,366.25,366.2,366.24,500.0,361.6827,361.7321,361.6827,361.7222,500.0
2024-05-15 12:10:00,366.54,366.54,366.39,366.4,300.0,362.0185,362.0185,361.8703,361.8802,300.0
2024-05-15 12:15:00,366.46,366.46,366.13,366.13,932.0,361.9395,361.9395,361.6135,361.6135,932.0
2024-05-15 12:20:00,365.7,365.82,365.7,365.81,300.0,361.1888,361.3074,361.1888,361.2975,300.0
2024-05-15 12:25:00,365.88,366.03,365.87,366.0,527.0,361.3666,361.5148,361.3567,361.4851,527.0
2024-05-15 12:30:00,366.05,366.05,365.86,365.86,300.0,361.5345,361.5345,361.3469,361.3469,300.0
2024-05-15 12:35:00,365.91,365.97,365.65,365.65,416.0,361.3963,361.4555,361.1395,361.1395,416.0
2024-05-15 12:40:00,365.56,365.68,365.46,365.59,1277.0,361.0506,361.1691,360.9518,361.0802,1277.0
2024-05-15 12:45:00,365.59,365.84,365.58,365.58,920.0,361.0802,361.3271,361.0703,361.0703,920.0
2024-05-15 12:50:00,365.4,365.54,365.38,365.5,1434.0,360.8925,361.0308,360.8728,360.9913,1434.0
2024-05-15 12:55:00,365.65,365.76,365.57,365.57,1113.0,361.1395,361.2481,361.0605,361.0605,1113.0
2024-05-15 13:00:00,365.65,365.65,365.49,365.61,445.0,361.1395,361.1395,360.9814,361.1,445.0
2024-05-15 13:05:00,365.68,365.68,365.5,365.51,1250.0,361.1691,361.1691,360.9913,361.0012,1250.0
2024-05-15 13:10:00,365.45,365.64,365.45,365.64,600.0,360.9419,361.1296,360.9419,361.1296,600.0
2024-05-15 13:15:00,365.75,365.76,365.62,365.62,523.0,361.2382,361.2481,361.1098,361.1098,523.0
2024-05-15 13:20:00,365.73,365.75,365.49,365.49,400.0,361.2185,361.2382,360.9814,360.9814,400.0
2024-05-15 13:25:00,365.53,365.53,365.36,365.52,917.0,361.0209,361.0209,360.853,361.0111,917.0
2024-05-15 13:30:00,365.29,365.37,365.17,365.37,300.0,360.7839,360.8629,360.6654,360.8629,300.0
2024-05-15 13:35:00,365.38,365.71,365.35,365.35,1142.0,360.8728,361.1987,360.8432,360.8432,1142.0
2024-05-15 13:40:00,365.24,365.24,365.11,365.13,500.0,360.7345,360.7345,360.6061,360.6259,500.0
2024-05-15 13:45:00,365.11,365.25,365.1,365.2,400.0,360.6061,360.7444,360.5962,360.695,400.0
2024-05-15 13:50:00,365.2,365.28,365.17,365.28,445.0,360.695,360.774,360.6654,360.774,445.0
2024-05-15 13:55:00,365.42,365.42,365.42,365.42,200.0,360.9123,360.9123,360.9123,360.9123,200.0
2024-05-15 14:00:00,365.4,365.4,365.2,365.33,2738.0,360.8925,360.8925,360.695,360.8234,2738.0
2024-05-15 14:05:00,365.31,365.5,365.31,365.37,314.0,360.8037,360.9913,360.8037,360.8629,314.0
2024-05-15 14:10:00,365.36,365.46,365.36,365.46,403.0,360.853,360.9518,360.853,360.9518,403.0
2024-05-15 14:15:00,365.35,365.35,365.2,365.2,500.0,360.8432,360.8432,360.695,360.695,500.0
2024-05-15 14:20:00,364.97,365.06,364.97,365.06,385.0,360.4679,360.5567,360.4679,360.5567,385.0
2024-05-15 14:25:00,365.08,365.11,365.05,365.05,400.0,360.5765,360.6061,360.5469,360.5469,400.0
2024-05-15 14:30:00,365.05,365.05,364.93,364.93,500.0,360.5469,360.5469,360.4283,360.4283,500.0
2024-05-15 14:35:00,364.65,364.67,364.57,364.67,1071.0,360.1518,360.1716,360.0728,360.1716,1071.0
2024-05-15 14:40:00,364.96,364.96,364.75,364.92,300.0,360.458,360.458,360.2506,360.4185,300.0
2024-05-15 14:45:00,364.81,364.91,364.78,364.87,600.0,360.3098,360.4086,360.2802,360.3691,600.0
2024-05-15 14:50:00,364.81,364.92,364.81,364.85,850.0,360.3098,360.4185,360.3098,360.3493,850.0
2024-05-15 14:55:00,364.81,364.94,364.76,364.76,1622.0,360.3098,360.4382,360.2604,360.2604,1622.0
2024-05-15 15:00:00,364.88,364.88,364.73,364.76,1000.0,360.379,360.379,360.2308,360.2604,1000.0
2024-05-15 15:05:00,364.76,364.76,364.6,364.6,1100.0,360.2604,360.2604,360.1024,360.1024,1100.0
2024-05-15 15:10:00,364.68,364.7,364.62,364.62,400.0,360.1814,360.2012,360.1222,360.1222,400.0
2024-05-15 15:15:00,364.56,364.64,364.4,364.52,1267.0,360.0629,360.1419,359.9049,360.0234,1267.0
2024-05-15 15:20:00,364.41,364.79,364.41,364.79,2255.0,359.9148,360.2901,359.9148,360.2901,2255.0
2024-05-15 15:25:00,364.82,365.39,364.78,365.34,5370.0,360.3197,360.8827,360.2802,360.8333,5370.0
2024-05-15 15:30:00,365.38,365.44,365.17,365.28,9294.0,360.8728,360.9321,360.6654,360.774,9294.0
2024-05-15 15:35:00,365.23,365.46,365.06,365.43,1719.0,360.7246,360.9518,360.5567,360.9222,1719.0
2024-05-15 15:40:00,365.43,365.63,365.43,365.48,2047.0,360.9222,361.1197,360.9222,360.9716,2047.0
2024-05-15 15:45:00,365.48,365.81,365.47,365.73,4036.0,360.9716,361.2975,360.9617,361.2185,4036.0
2024-05-15 15:50:00,365.79,365.79,365.23,365.44,4014.0,361.2777,361.2777,360.7246,360.9321,4014.0
2024-05-15 15:55:00,365.37,365.62,364.82,365.02,34893.0,360.8629,361.1098,360.3197,360.5172,34893.0
2024-05-16 09:30:00,366.07,367.81,365.07,367.43,10510.0,361.5543,363.2728,360.5666,362.8975,10510.0
2024-05-16 09:35:00,367.08,367.08,366.18,366.41,1100.0,362.5518,362.5518,361.6629,361.8901,1100.0
2024-05-16 09:40:00,366.69,366.88,366.5,366.5,1100.0,362.1666,362.3543,361.979,361.979,1100.0
2024-05-16 09:45:00,365.85,366.15,365.85,366.15,1302.0,361.337,361.6333,361.337,361.6333,1302.0
2024-05-16 09:50:00,365.95,365.95,365.2,365.21,800.0,361.4358,361.4358,360.695,360.7049,800.0
2024-05-16 09:55:00,365.29,365.92,365.29,365.92,1400.0,360.7839,361.4061,360.7839,361.4061,1400.0
2024-05-16 10:00:00,365.92,366.07,365.55,365.75,1000.0,361.4061,361.5543,361.0407,361.2382,1000.0
2024-05-16 10:05:00,365.92,366.02,365.48,365.56,1998.0,361.4061,361.5049,360.9716,361.0506,1998.0
2024-05-16 10:10:00,365.79,365.91,365.79,365.88,400.0,361.2777,361.3963,361.2777,361.3666,400.0
2024-05-16 10:15:00,366.08,366.61,366.06,366.6,1470.0,361.5642,362.0876,361.5444,362.0777,1470.0
2024-05-16 10:20:00,366.78,366.79,366.14,366.15,4057.0,362.2555,362.2654,361.6234,361.6333,4057.0
2024-05-16 10:25:00,366.0,366.15,365.93,365.93,300.0,361.4851,361.6333,361.416,361.416,300.0
2024-05-16 10:30:00,365.85,365.86,365.83,365.86,1222.0,361.337,361.3469,361.3172,361.3469,1222.0
2024-05-16 10:35:00,365.84,366.05,365.82,365.93,739.0,361.3271,361.5345,361.3074,361.416,739.0
2024-05-16 10:40:00,365.93,366.29,365.92,366.29,1077.0,361.416,361.7716,361.4061,361.7716,1077.0
2024-05-16 10:45:00,366.29,366.35,365.93,365.93,2803.0,361.7716,361.8308,361.416,361.416,2803.0
2024-05-16 10:50:00,365.88,365.88,365.43,365.43,1103.0,361.3666,361.3666,360.9222,360.9222,1103.0
2024-05-16 10:55:00,365.76,365.82,365.76,365.82,1169.0,361.2481,361.3074,361.2481,361.3074,1169.0
2024-05-16 11:00:00,365.91,366.83,365.9,366.83,2203.0,361.3963,362.3049,361.3864,362.3049,2203.0
2024-05-16 11:05:00,366.58,366.96,366.58,366.96,1124.0,362.058,362.4333,362.058,362.4333,1124.0
2024-05-16 11:10:00,366.97,367.13,366.97,367.13,600.0,362.4432,362.6012,362.4432,362.6012,600.0
2024-05-16 11:15:00,367.01,367.25,367.01,367.25,1227.0,362.4827,362.7197,362.4827,362.7197,1227.0
2024-05-16 11:20:00,367.18,367.18,366.8,366.8,2000.0,362.6506,362.6506,362.2753,362.2753,2000.0
2024-05-16 11:25:00,366.93,367.3,366.93,367.3,1063.0,362.4037,362.7691,362.4037,362.7691,1063.0
2024-05-16 11:30:00,367.35,367.46,367.21,367.46,1794.0,362.8185,362.9271,362.6802,362.9271,1794.0
2024-05-16 11:35:00,367.35,367.35,366.66,366.66,1707.0,362.8185,362.8185,362.137,362.137,1707.0
2024-05-16 11:40:00,366.49,366.65,366.49,366.65,249.0,361.9691,362.1271,361.9691,362.1271,249.0
2024-05-16 11:45:00,366.46,366.46,366.35,366.35,200.0,361.9395,361.9395,361.8308,361.8308,200.0
2024-05-16 11:50:00,366.01,366.38,366.01,366.37,1156.0,361.495,361.8605,361.495,361.8506,1156.0
2024-05-16 11:55:00,366.41,366.41,366.14,366.14,201.0,361.8901,361.8901,361.6234,361.6234,201.0
2024-05-16 12:00:00,365.89,366.04,365.89,365.96,1334.0,361.3765,361.5247,361.3765,361.4456,1334.0
2024-05-16 12:05:00,365.84,365.86,365.65,365.86,2345.0,361.3271,361.3469,361.1395,361.3469,2345.0
2024-05-16 12:10:00,365.98,366.11,365.47,366.11,678.0,361.4654,361.5938,360.9617,361.5938,678.0
2024-05-16 12:15:00,365.81,366.09,365.8,366.09,341.0,361.2975,361.574,361.2876,361.574,341.0
2024-05-16 12:20:00,366.08,366.34,366.08,366.34,1278.0,361.5642,361.821,361.5642,361.821,1278.0
2024-05-16 12:25:00,366.47,366.47,366.24,366.4,400.0,361.9493,361.9493,361.7222,361.8802,400.0
2024-05-16 12:30:00,366.39,366.39,366.25,366.25,200.0,361.8703,361.8703,361.7321,361.7321,200.0
2024-05-16 12:35:00,366.41,366.43,366.21,366.21,605.0,361.8901,361.9098,361.6926,361.6926,605.0
2024-05-16 12:40:00,366.28,366.28,366.28,366.28,100.0,361.7617,361.7617,361.7617,361.7617,100.0
2024-05-16 12:45:00,366.12,366.13,366.0,366.13,468.0,361.6037,361.6135,361.4851,361.6135,468.0
2024-05-16 12:50:00,366.31,366.36,366.13,366.13,994.0,361.7913,361.8407,361.6135,361.6135,994.0
2024-05-16 12:55:00,366.33,366.33,366.19,366.19,200.0,361.8111,361.8111,361.6728,361.6728,200.0
2024-05-16 13:00:00,366.05,366.16,365.93,366.16,1403.0,361.5345,361.6432,361.416,361.6432,1403.0
2024-05-16 13:05:00,366.24,366.24,366.24,366.24,200.0,361.7222,361.7222,361.7222,361.7222,200.0
2024-05-16 13:10:00,366.1,366.17,366.03,366.15,600.0,361.5839,361.653,361.5148,361.6333,600.0
2024-05-16 13:15:00,366.14,366.16,366.1,366.16,415.0,361.6234,361.6432,361.5839,361.6432,415.0
2024-05-16 13:20:00,366.06,366.06,365.22,365.37,2200.0,361.5444,361.5444,360.7148,360.8629,2200.0
2024-05-16 13:25:00,365.64,365.7,365.48,365.61,500.0,361.1296,361.1888,360.9716,361.1,500.0
2024-05-16 13:30:00,365.59,365.76,365.59,365.76,200.0,361.0802,361.2481,361.0802,361.2481,200.0
2024-05-16 13:35:00,365.64,365.64,365.38,365.53,500.0,361.1296,361.1296,360.8728,361.0209,500.0
2024-05-16 13:40:00,365.49,365.63,365.45,365.51,2394.0,360.9814,361.1197,360.9419,361.0012,2394.0
2024-05-16 13:45:00,365.5,365.51,365.5,365.5,100.0,360.9913,361.0012,360.9913,360.9913,100.0
2024-05-16 13:50:00,365.52,365.73,365.52,365.73,200.0,361.0111,361.2185,361.0111,361.2185,200.0
2024-05-16 13:55:00,365.77,365.84,365.67,365.84,591.0,361.258,361.3271,361.1592,361.3271,591.0
2024-05-16 14:00:00,365.67,365.75,365.62,365.63,518.0,361.1592,361.2382,361.1098,361.1197,518.0
2024-05-16 14:05:00,365.76,365.81,365.65,365.81,500.0,361.2481,361.2975,361.1395,361.2975,500.0
2024-05-16 14:10:00,365.77,365.85,365.77,365.85,1700.0,361.258,361.337,361.258,361.337,1700.0
2024-05-16 14:15:00,365.73,365.88,365.58,365.86,1435.0,361.2185,361.3666,361.0703,361.3469,1435.0
2024-05-16 14:20:00,365.73,365.98,365.65,365.65,2117.0,361.2185,361.4654,361.1395,361.1395,2117.0
2024-05-16 14:25:00,365.88,365.89,365.88,365.88,108.0,361.3666,361.3765,361.3666,361.3666,108.0
2024-05-16 14:30:00,365.96,366.17,365.96,366.16,701.0,361.4456,361.653,361.4456,361.6432,701.0
2024-05-16 14:35:00,366.01,366.15,366.01,366.15,553.0,361.495,361.6333,361.495,361.6333,553.0
2024-05-16 14:40:00,366.19,366.77,366.19,366.76,884.0,361.6728,362.2456,361.6728,362.2358,884.0
2024-05-16 14:45:00,366.67,366.67,366.5,366.53,1438.0,362.1469,362.1469,361.979,362.0086,1438.0
2024-05-16 14:50:00,366.7,366.7,366.53,366.53,850.0,362.1765,362.1765,362.0086,362.0086,850.0
2024-05-16 14:55:00,366.63,366.79,366.63,366.76,1438.0,362.1074,362.2654,362.1074,362.2358,1438.0
2024-05-16 15:00:00,366.73,367.0,366.59,366.66,3120.0,362.2061,362.4728,362.0679,362.137,3120.0
2024-05-16 15:05:00,366.78,366.9,366.77,366.9,300.0,362.2555,362.374,362.2456,362.374,300.0
2024-05-16 15:10:00,366.73,366.92,366.73,366.92,431.0,362.2061,362.3938,362.2061,362.3938,431.0
2024-05-16 15:15:00,366.87,366.87,366.74,366.85,956.0,362.3444,362.3444,362.216,362.3247,956.0
2024-05-16 15:20:00,366.78,366.97,366.78,366.84,3705.0,362.2555,362.4432,362.2555,362.3148,3705.0
2024-05-16 15:25:00,366.99,367.01,366.9,366.9,1046.0,362.4629,362.4827,362.374,362.374,1046.0
2024-05-16 15:30:00,366.94,366.94,366.59,366.59,3316.0,362.4136,362.4136,362.0679,362.0679,3316.0
2024-05-16 15:35:00,366.69,366.79,366.36,366.36,2147.0,362.1666,362.2654,361.8407,361.8407,2147.0
2024-05-16 15:40:00,366.38,366.51,366.21,366.4,1954.0,361.8605,361.9889,361.6926,361.8802,1954.0
2024-05-16 15:45:00,366.38,366.76,366.38,366.64,2286.0,361.8605,362.2358,361.8605,362.1173,2286.0
2024-05-16 15:50:00,366.62,367.41,366.62,367.32,8167.0,362.0975,362.8778,362.0975,362.7889,8167.0
2024-05-16 15:55:00,367.15,367.2,366.39,366.54,28435.0,362.621,362.6703,361.8703,362.0185,28435.0
2024-05-17 09:30:00,369.59,369.59,367.27,367.38,20755.0,365.0309,365.0309,362.7395,362.8481,20755.0
2024-05-17 09:35:00,367.59,367.59,366.53,366.53,624.0,363.0555,363.0555,362.0086,362.0086,624.0
2024-05-17 09:40:00,366.95,366.95,366.21,366.71,1382.0,362.4234,362.4234,361.6926,362.1864,1382.0
2024-05-17 09:45:00,367.13,367.47,367.08,367.08,394.0,362.6012,362.937,362.5518,362.5518,394.0
2024-05-17 09:50:00,367.11,367.11,366.71,366.71,2485.0,362.5815,362.5815,362.1864,362.1864,2485.0
2024-05-17 09:55:00,366.41,366.83,366.41,366.73,600.0,361.8901,362.3049,361.8901,362.2061,600.0
2024-05-17 10:00:00,367.38,367.72,366.86,366.93,2960.0,362.8481,363.1839,362.3345,362.4037,2960.0
2024-05-17 10:05:00,367.2,367.3,367.2,367.3,469.0,362.6703,362.7691,362.6703,362.7691,469.0
2024-05-17 10:10:00,367.08,367.28,367.08,367.25,1150.0,362.5518,362.7494,362.5518,362.7197,1150.0
2024-05-17 10:15:00,366.88,366.88,366.59,366.68,1008.0,362.3543,362.3543,362.0679,362.1568,1008.0
2024-05-17 10:20:00,366.69,366.69,366.52,366.52,400.0,362.1666,362.1666,361.9987,361.9987,400.0
2024-05-17 10:25:00,366.67,366.71,366.47,366.56,596.0,362.1469,362.1864,361.9493,362.0382,596.0
2024-05-17 10:30:00,366.64,367.07,366.64,366.91,1089.0,362.1173,362.5419,362.1173,362.3839,1089.0
2024-05-17 10:35:00,366.94,366.94,366.88,366.88,422.0,362.4136,362.4136,362.3543,362.3543,422.0
2024-05-17 10:40:00,367.06,367.39,367.06,367.14,799.0,362.5321,362.858,362.5321,362.6111,799.0
2024-05-17 10:45:00,367.4,367.4,367.4,367.4,100.0,362.8679,362.8679,362.8679,362.8679,100.0
2024-05-17 10:50:00,367.53,367.59,367.45,367.56,754.0,362.9963,363.0555,362.9173,363.0259,754.0
2024-05-17 10:55:00,367.39,367.39,367.38,367.38,205.0,362.858,362.858,362.8481,362.8481,205.0
2024-05-17 11:00:00,367.37,367.37,366.84,367.03,1822.0,362.8382,362.8382,362.3148,362.5024,1822.0
2024-05-17 11:05:00,366.87,366.87,366.74,366.74,400.0,362.3444,362.3444,362.216,362.216,400.0
2024-05-17 11:10:00,366.9,367.0,366.9,367.0,200.0,362.374,362.4728,362.374,362.4728,200.0
2024-05-17 11:15:00,366.92,367.06,366.91,367.06,905.0,362.3938,362.5321,362.3839,362.5321,905.0
2024-05-17 11:20:00,366.98,366.99,366.67,366.67,1190.0,362.4531,362.4629,362.1469,362.1469,1190.0
2024-05-17 11:25:00,366.52,366.58,366.52,366.58,200.0,361.9987,362.058,361.9987,362.058,200.0
2024-05-17 11:30:00,366.41,366.66,366.4,366.66,400.0,361.8901,362.137,361.8802,362.137,400.0
2024-05-17 11:35:00,366.79,366.79,366.79,366.79,100.0,362.2654,362.2654,362.2654,362.2654,100.0
2024-05-17 11:40:00,366.75,366.78,366.74,366.78,304.0,362.2259,362.2555,362.216,362.2555,304.0
2024-05-17 11:45:00,366.71,366.71,366.54,366.55,1400.0,362.1864,362.1864,362.0185,362.0284,1400.0
2024-05-17 11:50:00,366.55,366.55,366.46,366.47,200.0,362.0284,362.0284,361.9395,361.9493,200.0
2024-05-17 11:55:00,366.69,367.01,366.69,366.78,1788.0,362.1666,362.4827,362.1666,362.2555,1788.0
2024-05-17 12:00:00,366.8,367.18,366.8,367.18,261.0,362.2753,362.6506,362.2753,362.6506,261.0
2024-05-17 12:05:00,366.96,366.99,366.9,366.99,900.0,362.4333,362.4629,362.374,362.4629,900.0
2024-05-17 12:10:00,366.85,366.85,366.85,366.85,300.0,362.3247,362.3247,362.3247,362.3247,300.0
2024-05-17 12:15:00,366.82,366.98,366.82,366.98,905.0,362.295,362.4531,362.295,362.4531,905.0
2024-05-17 12:20:00,366.68,366.72,366.68,366.72,300.0,362.1568,362.1963,362.1568,362.1963,300.0
2024-05-17 12:25:00,366.71,366.75,366.7,366.75,500.0,362.1864,362.2259,362.1765,362.2259,500.0
2024-05-17 12:30:00,366.56,366.75,366.56,366.75,857.0,362.0382,362.2259,362.0382,362.2259,857.0
2024-05-17 12:35:00,366.61,366.61,366.61,366.61,110.0,362.0876,362.0876,362.0876,362.0876,110.0
2024-05-17 12:40:00,366.55,366.58,366.55,366.58,243.0,362.0284,362.058,362.0284,362.058,243.0
2024-05-17 12:45:00,366.75,366.75,366.61,366.68,400.0,362.2259,362.2259,362.0876,362.1568,400.0
2024-05-17 12:50:00,366.62,366.73,366.62,366.73,200.0,362.0975,362.2061,362.0975,362.2061,200.0
2024-05-17 12:55:00,366.94,366.99,366.84,366.96,900.0,362.4136,362.4629,362.3148,362.4333,900.0
2024-05-17 13:00:00,366.99,366.99,366.83,366.84,900.0,362.4629,362.4629,362.3049,362.3148,900.0
2024-05-17 13:05:00,366.89,366.99,366.74,366.99,1583.0,362.3642,362.4629,362.216,362.4629,1583.0
2024-05-17 13:10:00,367.12,367.12,367.11,367.12,200.0,362.5913,362.5913,362.5815,362.5913,200.0
2024-05-17 13:15:00,367.15,367.25,367.15,367.22,770.0,362.621,362.7197,362.621,362.6901,770.0
2024-05-17 13:20:00,367.33,367.33,367.23,367.23,347.0,362.7987,362.7987,362.7,362.7,347.0
2024-05-17 13:25:00,367.42,367.52,367.36,367.46,530.0,362.8876,362.9864,362.8284,362.9271,530.0
2024-05-17 13:30:00,367.46,367.46,367.45,367.45,400.0,362.9271,362.9271,362.9173,362.9173,400.0
2024-05-17 13:35:00,367.59,367.59,367.46,367.47,763.0,363.0555,363.0555,362.9271,362.937,763.0
2024-05-17 13:40:00,367.34,367.34,367.19,367.19,300.0,362.8086,362.8086,362.6605,362.6605,300.0
2024-05-17 13:45:00,367.14,367.16,367.13,367.16,700.0,362.6111,362.6308,362.6012,362.6308,700.0
2024-05-17 13:50:00,367.34,367.34,367.2,367.2,400.0,362.8086,362.8086,362.6703,362.6703,400.0
2024-05-17 13:55:00,367.16,367.17,367.16,367.16,1449.0,362.6308,362.6407,362.6308,362.6308,1449.0
2024-05-17 14:00:00,367.25,367.32,367.08,367.09,604.0,362.7197,362.7889,362.5518,362.5617,604.0
2024-05-17 14:05:00,367.08,367.37,367.08,367.37,400.0,362.5518,362.8382,362.5518,362.8382,400.0
2024-05-17 14:10:00,367.47,367.47,367.2,367.2,538.0,362.937,362.937,362.6703,362.6703,538.0
2024-05-17 14:15:00,367.24,367.31,367.24,367.27,569.0,362.7099,362.779,362.7099,362.7395,569.0
2024-05-17 14:20:00,367.15,367.17,367.15,367.17,400.0,362.621,362.6407,362.621,362.6407,400.0
2024-05-17 14:25:00,367.26,367.26,367.23,367.26,1039.0,362.7296,362.7296,362.7,362.7296,1039.0
2024-05-17 14:30:00,367.26,367.26,367.26,367.26,0.0,362.7296,362.7296,362.7296,362.7296,0.0
2024-05-17 14:35:00,367.23,367.23,367.03,367.03,908.0,362.7,362.7,362.5024,362.5024,908.0
2024-05-17 14:40:00,366.91,366.91,366.72,366.86,500.0,362.3839,362.3839,362.1963,362.3345,500.0
2024-05-17 14:45:00,366.89,366.91,366.64,366.81,1317.0,362.3642,362.3839,362.1173,362.2852,1317.0
2024-05-17 14:50:00,367.11,367.25,367.1,367.25,778.0,362.5815,362.7197,362.5716,362.7197,778.0
2024-05-17 14:55:00,367.33,367.45,367.27,367.38,1165.0,362.7987,362.9173,362.7395,362.8481,1165.0
2024-05-17 15:00:00,367.49,367.49,367.25,367.29,1338.0,362.9568,362.9568,362.7197,362.7592,1338.0
2024-05-17 15:05:00,367.41,367.63,367.41,367.5,6974.0,362.8778,363.095,362.8778,362.9666,6974.0
2024-05-17 15:10:00,367.5,367.51,367.3,367.38,1791.0,362.9666,362.9765,362.7691,362.8481,1791.0
2024-05-17 15:15:00,367.46,367.6,367.46,367.55,1319.0,362.9271,363.0654,362.9271,363.016,1319.0
2024-05-17 15:20:00,367.6,367.6,367.44,367.45,1334.0,363.0654,363.0654,362.9074,362.9173,1334.0
2024-05-17 15:25:00,367.57,367.57,367.42,367.54,700.0,363.0358,363.0358,362.8876,363.0061,700.0
2024-05-17 15:30:00,367.53,367.6,367.48,367.6,800.0,362.9963,363.0654,362.9469,363.0654,800.0
2024-05-17 15:35:00,367.6,367.6,367.55,367.55,3657.0,363.0654,363.0654,363.016,363.016,3657.0
2024-05-17 15:40:00,367.6,367.62,367.44,367.45,5196.0,363.0654,363.0852,362.9074,362.9173,5196.0
2024-05-17 15:45:00,367.53,367.54,367.42,367.53,2304.0,362.9963,363.0061,362.8876,362.9963,2304.0
2024-05-17 15:50:00,367.43,367.6,367.41,367.46,3745.0,362.8975,363.0654,362.8778,362.9271,3745.0
2024-05-17 15:55:00,367.47,368.05,367.35,367.95,23149.0,362.937,363.5099,362.8185,363.4111,23149.0
2024-05-20 09:30:00,366.93,368.09,366.93,367.82,4796.0,362.4037,363.5494,362.4037,363.2827,4796.0
2024-05-20 09:35:00,367.55,367.55,367.0,367.42,356.0,363.016,363.016,362.4728,362.8876,356.0
2024-05-20 09:40:00,368.2,368.32,367.55,367.55,900.0,363.658,363.7765,363.016,363.016,900.0
2024-05-20 09:45:00,367.59,367.99,367.52,367.89,663.0,363.0555,363.4506,362.9864,363.3518,663.0
2024-05-20 09:50:00,367.86,368.31,367.86,368.04,600.0,363.3222,363.7667,363.3222,363.5,600.0
2024-05-20 09:55:00,367.71,367.93,367.64,367.64,600.0,363.1741,363.3913,363.1049,363.1049,600.0
2024-05-20 10:00:00,367.47,367.47,367.47,367.47,100.0,362.937,362.937,362.937,362.937,100.0
2024-05-20 10:05:00,367.44,367.44,367.29,367.29,651.0,362.9074,362.9074,362.7592,362.7592,651.0
2024-05-20 10:10:00,367.58,367.58,367.13,367.27,4275.0,363.0457,363.0457,362.6012,362.7395,4275.0
2024-05-20 10:15:00,367.41,367.58,367.4,367.48,1040.0,362.8778,363.0457,362.8679,362.9469,1040.0
2024-05-20 10:20:00,367.45,367.45,367.43,367.43,200.0,362.9173,362.9173,362.8975,362.8975,200.0
2024-05-20 10:25:00,367.03,367.09,366.69,366.74,673.0,362.5024,362.5617,362.1666,362.216,673.0
2024-05-20 10:30:00,367.07,367.16,367.07,367.16,201.0,362.5419,362.6308,362.5419,362.6308,201.0
2024-05-20 10:35:00,367.15,367.15,367.15,367.15,100.0,362.621,362.621,362.621,362.621,100.0
2024-05-20 10:40:00,367.21,367.35,367.17,367.35,483.0,362.6802,362.8185,362.6407,362.8185,483.0
2024-05-20 10:45:00,367.33,367.47,367.33,367.47,200.0,362.7987,362.937,362.7987,362.937,200.0
2024-05-20 10:50:00,367.63,367.88,367.63,367.88,375.0,363.095,363.342,363.095,363.342,375.0
2024-05-20 10:55:00,367.87,367.88,367.64,367.64,220.0,363.3321,363.342,363.1049,363.1049,220.0
2024-05-20 11:00:00,367.67,367.67,367.67,367.67,200.0,363.1345,363.1345,363.1345,363.1345,200.0
2024-05-20 11:05:00,367.55,368.01,367.55,368.01,800.0,363.016,363.4704,363.016,363.4704,800.0
2024-05-20 11:10:00,367.94,367.97,367.94,367.95,1592.0,363.4012,363.4308,363.4012,363.4111,1592.0
2024-05-20 11:15:00,367.79,367.81,367.78,367.81,596.0,363.2531,363.2728,363.2432,363.2728,596.0
2024-05-20 11:20:00,367.75,367.9,367.75,367.83,759.0,363.2136,363.3617,363.2136,363.2926,759.0
2024-05-20 11:25:00,367.82,367.82,367.44,367.46,1879.0,363.2827,363.2827,362.9074,362.9271,1879.0
2024-05-20 11:30:00,367.63,368.08,367.59,368.08,500.0,363.095,363.5395,363.0555,363.5395,500.0
2024-05-20 11:35:00,368.15,368.15,368.15,368.15,100.0,363.6086,363.6086,363.6086,363.6086,100.0
2024-05-20 11:40:00,368.15,368.15,368.15,368.15,0.0,363.6086,363.6086,363.6086,363.6086,0.0
2024-05-20 11:45:00,367.87,367.96,367.86,367.95,321.0,363.3321,363.421,363.3222,363.4111,321.0
2024-05-20 11:50:00,368.02,368.02,368.02,368.02,100.0,363.4802,363.4802,363.4802,363.4802,100.0
2024-05-20 11:55:00,367.87,367.95,367.59,367.59,792.0,363.3321,363.4111,363.0555,363.0555,792.0
2024-05-20 12:00:00,367.73,367.86,367.72,367.86,500.0,363.1938,363.3222,363.1839,363.3222,500.0
2024-05-20 12:05:00,368.12,368.12,368.12,368.12,100.0,363.579,363.579,363.579,363.579,100.0
2024-05-20 12:10:00,367.81,367.82,367.76,367.77,800.0,363.2728,363.2827,363.2234,363.2333,800.0
2024-05-20 12:15:00,367.92,367.92,367.81,367.81,408.0,363.3815,363.3815,363.2728,363.2728,408.0
2024-05-20 12:20:00,367.97,367.98,367.9,367.92,500.0,363.4308,363.4407,363.3617,363.3815,500.0
2024-05-20 12:25:00,367.92,368.1,367.91,368.1,1896.0,363.3815,363.5592,363.3716,363.5592,1896.0
2024-05-20 12:30:00,368.03,368.03,367.87,367.88,772.0,363.4901,363.4901,363.3321,363.342,772.0
2024-05-20 12:35:00,367.82,367.82,367.82,367.82,100.0,363.2827,363.2827,363.2827,363.2827,100.0
2024-05-20 12:40:00,367.77,367.8,367.71,367.72,763.0,363.2333,363.2629,363.1741,363.1839,763.0
2024-05-20 12:45:00,367.84,367.84,367.53,367.54,919.0,363.3024,363.3024,362.9963,363.0061,919.0
2024-05-20 12:50:00,367.47,367.69,367.47,367.64,400.0,362.937,363.1543,362.937,363.1049,400.0
2024-05-20 12:55:00,367.76,367.76,367.67,367.67,236.0,363.2234,363.2234,363.1345,363.1345,236.0
2024-05-20 13:00:00,367.73,367.79,367.73,367.79,300.0,363.1938,363.2531,363.1938,363.2531,300.0
2024-05-20 13:05:00,367.72,367.72,367.72,367.72,100.0,363.1839,363.1839,363.1839,363.1839,100.0
2024-05-20 13:10:00,367.8,367.96,367.8,367.96,527.0,363.2629,363.421,363.2629,363.421,527.0
2024-05-20 13:15:00,368.01,368.01,368.01,368.01,106.0,363.4704,363.4704,363.4704,363.4704,106.0
2024-05-20 13:20:00,367.88,367.9,367.83,367.9,410.0,363.342,363.3617,363.2926,363.3617,410.0
2024-05-20 13:25:00,367.7,367.84,367.7,367.84,561.0,363.1642,363.3024,363.1642,363.3024,561.0
2024-05-20 13:30:00,367.88,367.88,367.71,367.81,1239.0,363.342,363.342,363.1741,363.2728,1239.0
2024-05-20 13:35:00,367.85,367.9,367.84,367.9,550.0,363.3123,363.3617,363.3024,363.3617,550.0
2024-05-20 13:40:00,367.9,367.9,367.9,367.9,0.0,363.3617,363.3617,363.3617,363.3617,0.0
2024-05-20 13:45:00,367.75,367.96,367.75,367.88,938.0,363.2136,363.421,363.2136,363.342,938.0
2024-05-20 13:50:00,367.78,367.79,367.78,367.78,105.0,363.2432,363.2531,363.2432,363.2432,105.0
2024-05-20 13:55:00,367.81,367.86,367.81,367.85,821.0,363.2728,363.3222,363.2728,363.3123,821.0
2024-05-20 14:00:00,367.73,367.73,367.63,367.65,658.0,363.1938,363.1938,363.095,363.1148,658.0
2024-05-20 14:05:00,367.44,367.44,367.43,367.44,700.0,362.9074,362.9074,362.8975,362.9074,700.0
2024-05-20 14:10:00,367.55,367.55,367.55,367.55,100.0,363.016,363.016,363.016,363.016,100.0
2024-05-20 14:15:00,367.41,367.41,367.41,367.41,100.0,362.8778,362.8778,362.8778,362.8778,100.0
2024-05-20 14:20:00,367.3,367.5,367.29,367.48,500.0,362.7691,362.9666,362.7592,362.9469,500.0
2024-05-20 14:25:00,367.49,367.56,367.49,367.52,683.0,362.9568,363.0259,362.9568,362.9864,683.0
2024-05-20 14:30:00,367.52,367.59,367.45,367.59,590.0,362.9864,363.0555,362.9173,363.0555,590.0
2024-05-20 14:35:00,367.63,367.78,367.62,367.73,1603.0,363.095,363.2432,363.0852,363.1938,1603.0
2024-05-20 14:40:00,367.73,367.73,367.73,367.73,700.0,363.1938,363.1938,363.1938,363.1938,700.0
2024-05-20 14:45:00,367.73,367.73,367.73,367.73,0.0,363.1938,363.1938,363.1938,363.1938,0.0
2024-05-20 14:50:00,367.66,367.79,367.66,367.79,937.0,363.1247,363.2531,363.1247,363.2531,937.0
2024-05-20 14:55:00,367.8,367.91,367.76,367.76,1317.0,363.2629,363.3716,363.2234,363.2234,1317.0
2024-05-20 15:00:00,367.78,367.85,367.77,367.85,350.0,363.2432,363.3123,363.2333,363.3123,350.0
2024-05-20 15:05:00,367.85,367.85,367.85,367.85,0.0,363.3123,363.3123,363.3123,363.3123,0.0
2024-05-20 15:10:00,367.76,367.82,367.65,367.73,574.0,363.2234,363.2827,363.1148,363.1938,574.0
2024-05-20 15:15:00,367.92,367.92,367.92,367.92,100.0,363.3815,363.3815,363.3815,363.3815,100.0
2024-05-20 15:20:00,367.86,367.92,367.86,367.88,400.0,363.3222,363.3815,363.3222,363.342,400.0
2024-05-20 15:25:00,367.89,368.0,367.89,368.0,300.0,363.3518,363.4605,363.3518,363.4605,300.0
2024-05-20 15:30:00,368.06,368.14,367.78,367.78,1412.0,363.5197,363.5987,363.2432,363.2432,1412.0
2024-05-20 15:35:00,367.67,368.0,367.67,368.0,1111.0,363.1345,363.4605,363.1345,363.4605,1111.0
2024-05-20 15:40:00,368.0,368.23,367.97,368.23,1110.0,363.4605,363.6876,363.4308,363.6876,1110.0
2024-05-20 15:45:00,368.21,368.25,368.01,368.12,1912.0,363.6679,363.7074,363.4704,363.579,1912.0
2024-05-20 15:50:00,368.17,368.18,368.01,368.13,2229.0,363.6284,363.6383,363.4704,363.5889,2229.0
2024-05-20 15:55:00,368.12,368.46,367.8,368.44,25309.0,363.579,363.9148,363.2629,363.895,25309.0
2024-05-21 09:30:00,368.74,369.94,368.16,368.67,9913.0,364.1913,365.3765,363.6185,364.1222,9913.0
2024-05-21 09:35:00,368.88,369.44,368.74,368.74,888.0,364.3296,364.8827,364.1913,364.1913,888.0
2024-05-21 09:40:00,368.36,368.74,368.36,368.69,450.0,363.816,364.1913,363.816,364.142,450.0
2024-05-21 09:45:00,368.75,368.75,368.75,368.75,100.0,364.2012,364.2012,364.2012,364.2012,100.0
2024-05-21 09:50:00,368.5,368.92,368.5,368.92,551.0,363.9543,364.3691,363.9543,364.3691,551.0
2024-05-21 09:55:00,368.92,369.04,368.27,368.27,1485.0,364.3691,364.4876,363.7271,363.7271,1485.0
2024-05-21 10:00:00,368.19,368.59,368.18,368.33,1411.0,363.6481,364.0432,363.6383,363.7864,1411.0
2024-05-21 10:05:00,368.21,368.78,368.19,368.56,3236.0,363.6679,364.2309,363.6481,364.0136,3236.0
2024-05-21 10:10:00,368.36,368.52,368.02,368.08,2100.0,363.816,363.9741,363.4802,363.5395,2100.0
2024-05-21 10:15:00,367.92,368.11,367.92,367.97,1349.0,363.3815,363.5691,363.3815,363.4308,1349.0
2024-05-21 10:20:00,367.97,368.57,367.89,368.25,3220.0,363.4308,364.0234,363.3518,363.7074,3220.0
2024-05-21 10:25:00,368.34,368.38,368.29,368.38,500.0,363.7963,363.8358,363.7469,363.8358,500.0
2024-05-21 10:30:00,368.23,368.46,368.23,368.31,559.0,363.6876,363.9148,363.6876,363.7667,559.0
2024-05-21 10:35:00,368.48,368.48,368.38,368.41,859.0,363.9346,363.9346,363.8358,363.8654,859.0
2024-05-21 10:40:00,368.68,368.68,368.55,368.6,1770.0,364.1321,364.1321,364.0037,364.0531,1770.0
2024-05-21 10:45:00,368.63,368.64,368.63,368.63,207.0,364.0827,364.0926,364.0827,364.0827,207.0
2024-05-21 10:50:00,368.63,368.77,368.46,368.46,1452.0,364.0827,364.221,363.9148,363.9148,1452.0
2024-05-21 10:55:00,368.23,368.59,368.23,368.47,1349.0,363.6876,364.0432,363.6876,363.9247,1349.0
2024-05-21 11:00:00,368.47,368.47,368.19,368.34,2120.0,363.9247,363.9247,363.6481,363.7963,2120.0
2024-05-21 11:05:00,368.21,368.36,368.2,368.36,1016.0,363.6679,363.816,363.658,363.816,1016.0
2024-05-21 11:10:00,368.64,368.65,368.51,368.56,1280.0,364.0926,364.1025,363.9642,364.0136,1280.0
2024-05-21 11:15:00,368.72,368.88,368.64,368.76,1483.0,364.1716,364.3296,364.0926,364.2111,1483.0
2024-05-21 11:20:00,368.65,368.65,368.53,368.6,688.0,364.1025,364.1025,363.9839,364.0531,688.0
2024-05-21 11:25:00,368.67,368.68,368.56,368.56,400.0,364.1222,364.1321,364.0136,364.0136,400.0
2024-05-21 11:30:00,368.52,368.6,368.4,368.4,1353.0,363.9741,364.0531,363.8555,363.8555,1353.0
2024-05-21 11:35:00,368.4,368.43,368.29,368.29,660.0,363.8555,363.8852,363.7469,363.7469,660.0
2024-05-21 11:40:00,368.43,368.43,368.31,368.31,500.0,363.8852,363.8852,363.7667,363.7667,500.0
2024-05-21 11:45:00,368.26,368.26,368.26,368.26,100.0,363.7173,363.7173,363.7173,363.7173,100.0
2024-05-21 11:50:00,368.35,368.43,368.34,368.43,600.0,363.8062,363.8852,363.7963,363.8852,600.0
2024-05-21 11:55:00,368.54,368.7,368.53,368.7,501.0,363.9938,364.1518,363.9839,364.1518,501.0
2024-05-21 12:00:00,368.69,368.7,368.43,368.48,1536.0,364.142,364.1518,363.8852,363.9346,1536.0
2024-05-21 12:05:00,368.5,368.5,368.36,368.48,735.0,363.9543,363.9543,363.816,363.9346,735.0
2024-05-21 12:10:00,368.47,368.66,368.45,368.66,700.0,363.9247,364.1123,363.9049,364.1123,700.0
2024-05-21 12:15:00,368.66,368.66,368.66,368.66,0.0,364.1123,364.1123,364.1123,364.1123,0.0
2024-05-21 12:20:00,368.57,368.57,368.57,368.57,100.0,364.0234,364.0234,364.0234,364.0234,100.0
2024-05-21 12:25:00,368.73,368.96,368.73,368.93,910.0,364.1815,364.4086,364.1815,364.379,910.0
2024-05-21 12:30:00,368.93,368.93,368.93,368.93,0.0,364.379,364.379,364.379,364.379,0.0
2024-05-21 12:35:00,368.92,368.92,368.91,368.92,138.0,364.3691,364.3691,364.3592,364.3691,138.0
2024-05-21 12:40:00,369.12,369.35,369.12,369.25,811.0,364.5667,364.7938,364.5667,364.6951,811.0
2024-05-21 12:45:00,369.42,369.6,369.42,369.6,300.0,364.863,365.0407,364.863,365.0407,300.0
2024-05-21 12:50:00,369.6,369.88,369.58,369.65,2048.0,365.0407,365.3173,365.021,365.0901,2048.0
2024-05-21 12:55:00,369.64,370.15,369.64,370.15,1286.0,365.0802,365.584,365.0802,365.584,1286.0
2024-05-21 13:00:00,370.03,370.17,370.02,370.17,200.0,365.4654,365.6037,365.4556,365.6037,200.0
2024-05-21 13:05:00,370.08,370.1,369.65,369.73,1638.0,365.5148,365.5346,365.0901,365.1691,1638.0
2024-05-21 13:10:00,369.65,369.65,369.45,369.45,1500.0,365.0901,365.0901,364.8926,364.8926,1500.0
2024-05-21 13:15:00,369.41,369.41,369.36,369.36,300.0,364.8531,364.8531,364.8037,364.8037,300.0
2024-05-21 13:20:00,369.36,369.36,369.36,369.36,0.0,364.8037,364.8037,364.8037,364.8037,0.0
2024-05-21 13:25:00,369.35,369.62,369.35,369.62,1567.0,364.7938,365.0605,364.7938,365.0605,1567.0
2024-05-21 13:30:00,369.53,369.53,369.35,369.37,800.0,364.9716,364.9716,364.7938,364.8136,800.0
2024-05-21 13:35:00,369.26,369.26,369.1,369.19,2232.0,364.7049,364.7049,364.5469,364.6358,2232.0
2024-05-21 13:40:00,369.26,369.3,369.19,369.19,848.0,364.7049,364.7444,364.6358,364.6358,848.0
2024-05-21 13:45:00,369.19,369.19,369.19,369.19,0.0,364.6358,364.6358,364.6358,364.6358,0.0
2024-05-21 13:50:00,369.41,369.41,369.26,369.26,400.0,364.8531,364.8531,364.7049,364.7049,400.0
2024-05-21 13:55:00,369.57,369.61,369.5,369.61,300.0,365.0111,365.0506,364.942,365.0506,300.0
2024-05-21 14:00:00,369.45,369.53,369.42,369.49,740.0,364.8926,364.9716,364.863,364.9321,740.0
2024-05-21 14:05:00,369.54,369.67,369.53,369.67,500.0,364.9815,365.1099,364.9716,365.1099,500.0
2024-05-21 14:10:00,369.69,369.71,369.6,369.63,603.0,365.1296,365.1494,365.0407,365.0704,603.0
2024-05-21 14:15:00,369.76,369.76,369.6,369.66,1455.0,365.1988,365.1988,365.0407,365.1,1455.0
2024-05-21 14:20:00,369.66,369.66,369.41,369.42,926.0,365.1,365.1,364.8531,364.863,926.0
2024-05-21 14:25:00,369.49,369.49,369.49,369.49,200.0,364.9321,364.9321,364.9321,364.9321,200.0
2024-05-21 14:30:00,369.54,369.68,369.44,369.45,1500.0,364.9815,365.1198,364.8827,364.8926,1500.0
2024-05-21 14:35:00,369.56,369.68,369.41,369.45,2381.0,365.0012,365.1198,364.8531,364.8926,2381.0
2024-05-21 14:40:00,369.55,369.55,369.41,369.52,1371.0,364.9914,364.9914,364.8531,364.9617,1371.0
2024-05-21 14:45:00,369.56,369.58,369.41,369.47,2443.0,365.0012,365.021,364.8531,364.9123,2443.0
2024-05-21 14:50:00,369.42,369.42,369.42,369.42,100.0,364.863,364.863,364.863,364.863,100.0
2024-05-21 14:55:00,369.54,369.54,369.41,369.45,2688.0,364.9815,364.9815,364.8531,364.8926,2688.0
2024-05-21 15:00:00,369.5,369.59,369.49,369.59,692.0,364.942,365.0309,364.9321,365.0309,692.0
2024-05-21 15:05:00,369.55,369.66,369.55,369.62,608.0,364.9914,365.1,364.9914,365.0605,608.0
2024-05-21 15:10:00,369.59,369.8,369.57,369.61,3104.0,365.0309,365.2383,365.0111,365.0506,3104.0
2024-05-21 15:15:00,369.52,369.62,369.51,369.57,858.0,364.9617,365.0605,364.9518,365.0111,858.0
2024-05-21 15:20:00,369.53,369.69,369.48,369.63,5145.0,364.9716,365.1296,364.9222,365.0704,5145.0
2024-05-21 15:25:00,369.75,369.75,369.65,369.73,900.0,365.1889,365.1889,365.0901,365.1691,900.0
2024-05-21 15:30:00,369.73,369.81,369.65,369.67,5137.0,365.1691,365.2481,365.0901,365.1099,5137.0
2024-05-21 15:35:00,369.75,369.9,369.68,369.8,4286.0,365.1889,365.337,365.1198,365.2383,4286.0
2024-05-21 15:40:00,369.76,369.93,369.68,369.86,5765.0,365.1988,365.3667,365.1198,365.2975,5765.0
2024-05-21 15:45:00,369.86,370.14,369.83,369.96,4804.0,365.2975,365.5741,365.2679,365.3963,4804.0
2024-05-21 15:50:00,370.01,370.38,369.95,370.38,12921.0,365.4457,365.8111,365.3864,365.8111,12921.0
2024-05-21 15:55:00,370.46,370.62,369.48,369.75,58455.0,365.8901,366.0482,364.9222,365.1889,58455.0
2024-05-22 09:30:00,370.0,372.01,369.79,370.46,5413.0,365.4358,367.421,365.2284,365.8901,5413.0
2024-05-22 09:35:00,370.01,370.33,370.01,370.33,200.0,365.4457,365.7617,365.4457,365.7617,200.0
2024-05-22 09:40:00,369.93,370.43,369.78,370.1,3960.0,365.3667,365.8605,365.2185,365.5346,3960.0
2024-05-22 09:45:00,369.79,370.11,369.23,369.73,4788.0,365.2284,365.5444,364.6753,365.1691,4788.0
2024-05-22 09:50:00,369.74,369.85,369.48,369.67,800.0,365.179,365.2877,364.9222,365.1099,800.0
2024-05-22 09:55:00,369.59,370.28,369.59,370.28,901.0,365.0309,365.7123,365.0309,365.7123,901.0
2024-05-22 10:00:00,370.25,370.25,369.96,370.0,1758.0,365.6827,365.6827,365.3963,365.4358,1758.0
2024-05-22 10:05:00,369.95,370.29,369.79,370.13,2633.0,365.3864,365.7222,365.2284,365.5642,2633.0
2024-05-22 10:10:00,370.08,370.1,369.69,369.69,500.0,365.5148,365.5346,365.1296,365.1296,500.0
2024-05-22 10:15:00,369.87,369.99,369.63,369.99,1567.0,365.3074,365.4259,365.0704,365.4259,1567.0
2024-05-22 10:20:00,370.0,370.03,369.87,369.88,897.0,365.4358,365.4654,365.3074,365.3173,897.0
2024-05-22 10:25:00,369.88,369.89,369.69,369.81,1801.0,365.3173,365.3272,365.1296,365.2481,1801.0
2024-05-22 10:30:00,369.88,369.95,369.78,369.81,1207.0,365.3173,365.3864,365.2185,365.2481,1207.0
2024-05-22 10:35:00,369.81,369.82,369.8,369.82,700.0,365.2481,365.258,365.2383,365.258,700.0
2024-05-22 10:40:00,369.82,369.82,369.63,369.71,2208.0,365.258,365.258,365.0704,365.1494,2208.0
2024-05-22 10:45:00,369.68,369.71,369.67,369.71,300.0,365.1198,365.1494,365.1099,365.1494,300.0
2024-05-22 10:50:00,369.9,370.21,369.83,370.21,615.0,365.337,365.6432,365.2679,365.6432,615.0
2024-05-22 10:55:00,370.21,370.21,370.21,370.21,0.0,365.6432,365.6432,365.6432,365.6432,0.0
2024-05-22 11:00:00,369.98,370.07,369.97,370.07,542.0,365.4161,365.5049,365.4062,365.5049,542.0
2024-05-22 11:05:00,370.22,370.38,370.18,370.37,800.0,365.6531,365.8111,365.6136,365.8012,800.0
2024-05-22 11:10:00,370.38,370.53,370.37,370.53,281.0,365.8111,365.9593,365.8012,365.9593,281.0
2024-05-22 11:15:00,370.47,370.47,370.36,370.37,300.0,365.9,365.9,365.7914,365.8012,300.0
2024-05-22 11:20:00,370.16,370.28,370.15,370.15,640.0,365.5938,365.7123,365.584,365.584,640.0
2024-05-22 11:25:00,370.15,370.15,370.15,370.15,0.0,365.584,365.584,365.584,365.584,0.0
2024-05-22 11:30:00,370.02,370.08,370.02,370.08,453.0,365.4556,365.5148,365.4556,365.5148,453.0
2024-05-22 11:35:00,369.94,370.09,369.92,370.09,1100.0,365.3765,365.5247,365.3568,365.5247,1100.0
2024-05-22 11:40:00,369.99,370.12,369.71,370.01,6810.0,365.4259,365.5543,365.1494,365.4457,6810.0
2024-05-22 11:45:00,370.15,370.18,370.14,370.18,200.0,365.584,365.6136,365.5741,365.6136,200.0
2024-05-22 11:50:00,370.17,370.51,370.08,370.34,2028.0,365.6037,365.9395,365.5148,365.7716,2028.0
2024-05-22 11:55:00,370.49,370.49,370.49,370.49,100.0,365.9198,365.9198,365.9198,365.9198,100.0
2024-05-22 12:00:00,370.59,370.59,370.33,370.37,1525.0,366.0185,366.0185,365.7617,365.8012,1525.0
2024-05-22 12:05:00,370.5,370.51,370.47,370.51,303.0,365.9296,365.9395,365.9,365.9395,303.0
2024-05-22 12:10:00,370.49,370.49,370.48,370.49,100.0,365.9198,365.9198,365.9099,365.9198,100.0
2024-05-22 12:15:00,370.52,370.62,370.41,370.48,1383.0,365.9494,366.0482,365.8407,365.9099,1383.0
2024-05-22 12:20:00,370.47,370.47,370.46,370.47,254.0,365.9,365.9,365.8901,365.9,254.0
2024-05-22 12:25:00,370.23,370.61,370.19,370.61,1100.0,365.663,366.0383,365.6235,366.0383,1100.0
2024-05-22 12:30:00,370.71,370.71,370.54,370.54,342.0,366.137,366.137,365.9691,365.9691,342.0
2024-05-22 12:35:00,370.53,370.69,370.52,370.53,1128.0,365.9593,366.1173,365.9494,365.9593,1128.0
2024-05-22 12:40:00,370.59,370.78,370.59,370.61,599.0,366.0185,366.2062,366.0185,366.0383,599.0
2024-05-22 12:45:00,370.78,370.78,370.78,370.78,100.0,366.2062,366.2062,366.2062,366.2062,100.0
2024-05-22 12:50:00,370.72,370.77,370.72,370.76,1000.0,366.1469,366.1963,366.1469,366.1864,1000.0
2024-05-22 12:55:00,370.82,370.98,370.77,370.98,1275.0,366.2457,366.4037,366.1963,366.4037,1275.0
2024-05-22 13:00:00,370.79,370.79,370.79,370.79,150.0,366.2161,366.2161,366.2161,366.2161,150.0
2024-05-22 13:05:00,370.65,370.78,370.63,370.78,800.0,366.0778,366.2062,366.058,366.2062,800.0
2024-05-22 13:10:00,370.83,371.02,370.66,371.02,1300.0,366.2556,366.4432,366.0877,366.4432,1300.0
2024-05-22 13:15:00,370.88,370.91,370.69,370.91,695.0,366.3049,366.3346,366.1173,366.3346,695.0
2024-05-22 13:20:00,370.82,370.82,370.7,370.7,400.0,366.2457,366.2457,366.1272,366.1272,400.0
2024-05-22 13:25:00,370.88,370.88,370.71,370.77,480.0,366.3049,366.3049,366.137,366.1963,480.0
2024-05-22 13:30:00,370.59,370.59,370.58,370.58,500.0,366.0185,366.0185,366.0086,366.0086,500.0
2024-05-22 13:35:00,370.5,370.5,370.07,370.22,950.0,365.9296,365.9296,365.5049,365.6531,950.0
2024-05-22 13:40:00,370.18,370.47,370.18,370.26,1132.0,365.6136,365.9,365.6136,365.6926,1132.0
2024-05-22 13:45:00,370.25,370.26,370.03,370.1,900.0,365.6827,365.6926,365.4654,365.5346,900.0
2024-05-22 13:50:00,370.07,370.07,369.96,369.97,736.0,365.5049,365.5049,365.3963,365.4062,736.0
2024-05-22 13:55:00,369.98,369.99,369.76,369.8,1257.0,365.4161,365.4259,365.1988,365.2383,1257.0
2024-05-22 14:00:00,369.57,369.97,369.38,369.71,2300.0,365.0111,365.4062,364.8235,365.1494,2300.0
2024-05-22 14:05:00,369.65,369.65,369.47,369.47,624.0,365.0901,365.0901,364.9123,364.9123,624.0
2024-05-22 14:10:00,369.54,369.6,369.47,369.57,913.0,364.9815,365.0407,364.9123,365.0111,913.0
2024-05-22 14:15:00,369.71,369.71,369.58,369.59,601.0,365.1494,365.1494,365.021,365.0309,601.0
2024-05-22 14:20:00,369.47,369.47,369.28,369.44,809.0,364.9123,364.9123,364.7247,364.8827,809.0
2024-05-22 14:25:00,369.43,369.49,369.22,369.23,1000.0,364.8728,364.9321,364.6654,364.6753,1000.0
2024-05-22 14:30:00,369.21,369.41,369.2,369.41,1551.0,364.6555,364.8531,364.6457,364.8531,1551.0
2024-05-22 14:35:00,369.41,369.41,369.29,369.35,594.0,364.8531,364.8531,364.7346,364.7938,594.0
2024-05-22 14:40:00,369.36,369.4,369.25,369.34,1982.0,364.8037,364.8432,364.6951,364.7839,1982.0
2024-05-22 14:45:00,369.25,369.74,369.25,369.73,2400.0,364.6951,365.179,364.6951,365.1691,2400.0
2024-05-22 14:50:00,369.73,370.12,369.73,370.11,3014.0,365.1691,365.5543,365.1691,365.5444,3014.0
2024-05-22 14:55:00,370.12,370.71,370.12,370.41,3981.0,365.5543,366.137,365.5543,365.8407,3981.0
2024-05-22 15:00:00,370.16,370.18,370.16,370.18,943.0,365.5938,365.6136,365.5938,365.6136,943.0
2024-05-22 15:05:00,370.31,370.32,370.12,370.12,327.0,365.742,365.7519,365.5543,365.5543,327.0
2024-05-22 15:10:00,370.01,370.32,369.82,370.27,3183.0,365.4457,365.7519,365.258,365.7025,3183.0
2024-05-22 15:15:00,370.41,370.41,370.21,370.21,300.0,365.8407,365.8407,365.6432,365.6432,300.0
2024-05-22 15:20:00,370.38,370.46,370.28,370.46,1091.0,365.8111,365.8901,365.7123,365.8901,1091.0
2024-05-22 15:25:00,370.43,370.43,370.13,370.23,1554.0,365.8605,365.8605,365.5642,365.663,1554.0
2024-05-22 15:30:00,370.13,370.56,370.13,370.56,1018.0,365.5642,365.9889,365.5642,365.9889,1018.0
2024-05-22 15:35:00,370.32,370.48,370.28,370.29,1096.0,365.7519,365.9099,365.7123,365.7222,1096.0
2024-05-22 15:40:00,370.3,370.51,370.14,370.4,2396.0,365.7321,365.9395,365.5741,365.8309,2396.0
2024-05-22 15:45:00,370.36,370.38,370.21,370.21,1324.0,365.7914,365.8111,365.6432,365.6432,1324.0
2024-05-22 15:50:00,370.05,370.28,369.94,370.28,3582.0,365.4852,365.7123,365.3765,365.7123,3582.0
2024-05-22 15:55:00,370.36,371.11,370.29,371.07,20689.0,365.7914,366.5321,365.7222,366.4926,20689.0
2024-05-23 09:30:00,369.84,369.84,367.92,369.11,9657.0,365.2778,365.2778,363.3815,364.5568,9657.0
2024-05-23 09:35:00,367.86,367.99,367.4,367.99,906.0,363.3222,363.4506,362.8679,363.4506,906.0
2024-05-23 09:40:00,367.59,368.3,367.33,368.29,904.0,363.0555,363.7568,362.7987,363.7469,904.0
2024-05-23 09:45:00,367.6,368.14,367.07,367.07,700.0,363.0654,363.5987,362.5419,362.5419,700.0
2024-05-23 09:50:00,367.95,367.95,366.5,366.5,1016.0,363.4111,363.4111,361.979,361.979,1016.0
2024-05-23 09:55:00,366.47,367.5,366.47,367.07,1631.0,361.9493,362.9666,361.9493,362.5419,1631.0
2024-05-23 10:00:00,367.07,367.76,367.07,367.17,2173.0,362.5419,363.2234,362.5419,362.6407,2173.0
2024-05-23 10:05:00,367.41,367.41,366.88,366.88,820.0,362.8778,362.8778,362.3543,362.3543,820.0
2024-05-23 10:10:00,367.18,367.75,367.18,367.41,6102.0,362.6506,363.2136,362.6506,362.8778,6102.0
2024-05-23 10:15:00,367.48,367.48,366.82,366.98,1401.0,362.9469,362.9469,362.295,362.4531,1401.0
2024-05-23 10:20:00,366.63,366.69,366.41,366.62,1013.0,362.1074,362.1666,361.8901,362.0975,1013.0
2024-05-23 10:25:00,367.03,367.12,366.84,367.12,500.0,362.5024,362.5913,362.3148,362.5913,500.0
2024-05-23 10:30:00,367.02,367.25,366.42,366.44,1674.0,362.4926,362.7197,361.9,361.9197,1674.0
2024-05-23 10:35:00,366.63,366.92,366.48,366.75,873.0,362.1074,362.3938,361.9592,362.2259,873.0
2024-05-23 10:40:00,366.52,366.98,366.47,366.47,914.0,361.9987,362.4531,361.9493,361.9493,914.0
2024-05-23 10:45:00,366.19,366.19,366.13,366.13,1141.0,361.6728,361.6728,361.6135,361.6135,1141.0
2024-05-23 10:50:00,366.01,366.54,366.0,366.41,8579.0,361.495,362.0185,361.4851,361.8901,8579.0
2024-05-23 10:55:00,366.2,366.2,366.18,366.18,250.0,361.6827,361.6827,361.6629,361.6629,250.0
2024-05-23 11:00:00,366.3,366.37,366.14,366.14,872.0,361.7814,361.8506,361.6234,361.6234,872.0
2024-05-23 11:05:00,366.0,366.65,366.0,366.65,1918.0,361.4851,362.1271,361.4851,362.1271,1918.0
2024-05-23 11:10:00,366.9,366.9,366.9,366.9,172.0,362.374,362.374,362.374,362.374,172.0
2024-05-23 11:15:00,366.85,366.89,366.72,366.89,700.0,362.3247,362.3642,362.1963,362.3642,700.0
2024-05-23 11:20:00,366.88,367.05,366.86,366.9,996.0,362.3543,362.5222,362.3345,362.374,996.0
2024-05-23 11:25:00,366.9,366.9,366.89,366.89,203.0,362.374,362.374,362.3642,362.3642,203.0
2024-05-23 11:30:00,366.94,367.17,366.94,367.17,455.0,362.4136,362.6407,362.4136,362.6407,455.0
2024-05-23 11:35:00,367.1,367.28,367.1,367.27,411.0,362.5716,362.7494,362.5716,362.7395,411.0
2024-05-23 11:40:00,367.47,367.62,367.37,367.46,1711.0,362.937,363.0852,362.8382,362.9271,1711.0
2024-05-23 11:45:00,367.32,367.32,367.32,367.32,100.0,362.7889,362.7889,362.7889,362.7889,100.0
2024-05-23 11:50:00,367.61,367.71,367.52,367.59,600.0,363.0753,363.1741,362.9864,363.0555,600.0
2024-05-23 11:55:00,367.75,367.75,367.53,367.63,595.0,363.2136,363.2136,362.9963,363.095,595.0
2024-05-23 12:00:00,367.61,367.92,367.6,367.85,1161.0,363.0753,363.3815,363.0654,363.3123,1161.0
2024-05-23 12:05:00,367.5,367.5,367.29,367.29,600.0,362.9666,362.9666,362.7592,362.7592,600.0
2024-05-23 12:10:00,367.31,367.4,367.22,367.32,879.0,362.779,362.8679,362.6901,362.7889,879.0
2024-05-23 12:15:00,367.44,367.45,367.44,367.45,221.0,362.9074,362.9173,362.9074,362.9173,221.0
2024-05-23 12:20:00,367.49,367.71,367.49,367.71,396.0,362.9568,363.1741,362.9568,363.1741,396.0
2024-05-23 12:25:00,367.83,367.84,367.83,367.83,100.0,363.2926,363.3024,363.2926,363.2926,100.0
2024-05-23 12:30:00,367.81,367.96,367.73,367.75,800.0,363.2728,363.421,363.1938,363.2136,800.0
2024-05-23 12:35:00,367.91,367.91,367.8,367.89,803.0,363.3716,363.3716,363.2629,363.3518,803.0
2024-05-23 12:40:00,367.86,367.86,367.61,367.83,437.0,363.3222,363.3222,363.0753,363.2926,437.0
2024-05-23 12:45:00,367.67,367.71,367.67,367.71,200.0,363.1345,363.1741,363.1345,363.1741,200.0
2024-05-23 12:50:00,367.8,367.8,367.49,367.52,610.0,363.2629,363.2629,362.9568,362.9864,610.0
2024-05-23 12:55:00,367.58,367.58,367.57,367.58,100.0,363.0457,363.0457,363.0358,363.0457,100.0
2024-05-23 13:00:00,367.69,367.69,367.41,367.41,300.0,363.1543,363.1543,362.8778,362.8778,300.0
2024-05-23 13:05:00,367.44,367.44,367.43,367.44,300.0,362.9074,362.9074,362.8975,362.9074,300.0
2024-05-23 13:10:00,367.35,367.51,367.35,367.48,601.0,362.8185,362.9765,362.8185,362.9469,601.0
2024-05-23 13:15:00,367.58,367.58,367.17,367.19,1821.0,363.0457,363.0457,362.6407,362.6605,1821.0
2024-05-23 13:20:00,366.93,366.93,366.93,366.93,302.0,362.4037,362.4037,362.4037,362.4037,302.0
2024-05-23 13:25:00,367.06,367.16,366.96,367.16,765.0,362.5321,362.6308,362.4333,362.6308,765.0
2024-05-23 13:30:00,367.11,367.11,366.88,366.94,1127.0,362.5815,362.5815,362.3543,362.4136,1127.0
2024-05-23 13:35:00,366.45,366.45,366.12,366.32,3500.0,361.9296,361.9296,361.6037,361.8012,3500.0
2024-05-23 13:40:00,366.31,366.42,366.0,366.0,2098.0,361.7913,361.9,361.4851,361.4851,2098.0
2024-05-23 13:45:00,366.27,366.27,366.26,366.27,200.0,361.7518,361.7518,361.7419,361.7518,200.0
2024-05-23 13:50:00,366.37,366.37,366.0,366.0,4457.0,361.8506,361.8506,361.4851,361.4851,4457.0
2024-05-23 13:55:00,366.0,366.17,365.82,365.86,2513.0,361.4851,361.653,361.3074,361.3469,2513.0
2024-05-23 14:00:00,365.91,366.01,365.79,365.79,746.0,361.3963,361.495,361.2777,361.2777,746.0
2024-05-23 14:05:00,365.72,365.74,365.71,365.73,500.0,361.2086,361.2284,361.1987,361.2185,500.0
2024-05-23 14:10:00,365.77,365.93,365.76,365.93,550.0,361.258,361.416,361.2481,361.416,550.0
2024-05-23 14:15:00,365.8,365.8,365.0,365.18,8228.0,361.2876,361.2876,360.4975,360.6753,8228.0
2024-05-23 14:20:00,365.16,365.32,364.9,365.25,1741.0,360.6555,360.8135,360.3987,360.7444,1741.0
2024-05-23 14:25:00,364.99,365.12,364.8,365.03,2080.0,360.4876,360.616,360.2999,360.5271,2080.0
2024-05-23 14:30:00,364.77,364.82,364.67,364.82,1101.0,360.2703,360.3197,360.1716,360.3197,1101.0
2024-05-23 14:35:00,364.76,364.97,364.67,364.72,2030.0,360.2604,360.4679,360.1716,360.2209,2030.0
2024-05-23 14:40:00,364.64,364.64,364.29,364.29,200.0,360.1419,360.1419,359.7962,359.7962,200.0
2024-05-23 14:45:00,364.37,364.37,364.06,364.09,1035.0,359.8753,359.8753,359.5691,359.5987,1035.0
2024-05-23 14:50:00,364.01,364.01,363.55,363.55,2557.0,359.5197,359.5197,359.0654,359.0654,2557.0
2024-05-23 14:55:00,363.55,363.67,363.54,363.55,729.0,359.0654,359.1839,359.0555,359.0654,729.0
2024-05-23 15:00:00,363.56,363.97,363.55,363.76,2989.0,359.0752,359.4802,359.0654,359.2728,2989.0
2024-05-23 15:05:00,363.5,363.61,363.44,363.5,716.0,359.016,359.1246,358.9567,359.016,716.0
2024-05-23 15:10:00,363.56,363.77,363.56,363.58,1483.0,359.0752,359.2827,359.0752,359.095,1483.0
2024-05-23 15:15:00,363.74,364.04,363.74,363.92,1910.0,359.253,359.5493,359.253,359.4308,1910.0
2024-05-23 15:20:00,364.08,364.08,363.71,363.71,1343.0,359.5888,359.5888,359.2234,359.2234,1343.0
2024-05-23 15:25:00,363.75,363.75,363.5,363.56,2099.0,359.2629,359.2629,359.016,359.0752,2099.0
2024-05-23 15:30:00,363.65,363.87,363.52,363.69,4633.0,359.1641,359.3814,359.0357,359.2036,4633.0
2024-05-23 15:35:00,363.75,363.76,363.48,363.72,2626.0,359.2629,359.2728,358.9962,359.2333,2626.0
2024-05-23 15:40:00,363.67,363.67,363.22,363.27,5036.0,359.1839,359.1839,358.7394,358.7888,5036.0
2024-05-23 15:45:00,363.13,363.14,362.89,362.9,3622.0,358.6505,358.6604,358.4135,358.4234,3622.0
2024-05-23 15:50:00,362.96,363.26,362.55,363.26,9326.0,358.4826,358.7789,358.0777,358.7789,9326.0
2024-05-23 15:55:00,363.33,363.51,362.56,363.35,27236.0,358.8481,359.0259,358.0876,358.8678,27236.0
2024-05-24 09:30:00,364.26,365.65,363.41,365.65,6379.0,359.7666,361.1395,358.9271,361.1395,6379.0
2024-05-24 09:35:00,364.31,365.66,364.31,365.66,904.0,359.816,361.1493,359.816,361.1493,904.0
2024-05-24 09:40:00,365.07,365.07,364.57,364.58,700.0,360.5666,360.5666,360.0728,360.0827,700.0
2024-05-24 09:45:00,364.68,364.92,364.36,364.36,2097.0,360.1814,360.4185,359.8654,359.8654,2097.0
2024-05-24 09:50:00,364.46,364.57,364.25,364.56,3000.0,359.9641,360.0728,359.7567,360.0629,3000.0
2024-05-24 09:55:00,364.6,364.64,364.23,364.36,3303.0,360.1024,360.1419,359.737,359.8654,3303.0
2024-05-24 10:00:00,364.19,364.59,364.18,364.5,3070.0,359.6975,360.0925,359.6876,360.0036,3070.0
2024-05-24 10:05:00,364.49,364.71,364.32,364.37,1052.0,359.9938,360.2111,359.8259,359.8753,1052.0
2024-05-24 10:10:00,364.5,364.7,364.32,364.32,2271.0,360.0036,360.2012,359.8259,359.8259,2271.0
2024-05-24 10:15:00,364.33,364.61,364.31,364.4,1121.0,359.8357,360.1123,359.816,359.9049,1121.0
2024-05-24 10:20:00,364.35,364.53,364.24,364.24,1866.0,359.8555,360.0333,359.7469,359.7469,1866.0
2024-05-24 10:25:00,364.24,364.79,364.24,364.58,2798.0,359.7469,360.2901,359.7469,360.0827,2798.0
2024-05-24 10:30:00,364.62,364.63,364.61,364.63,200.0,360.1222,360.132,360.1123,360.132,200.0
2024-05-24 10:35:00,364.52,364.8,364.5,364.66,1769.0,360.0234,360.2999,360.0036,360.1617,1769.0
2024-05-24 10:40:00,364.72,364.74,364.7,364.7,747.0,360.2209,360.2407,360.2012,360.2012,747.0
2024-05-24 10:45:00,364.71,364.75,364.61,364.7,1300.0,360.2111,360.2506,360.1123,360.2012,1300.0
2024-05-24 10:50:00,364.82,364.97,364.82,364.97,700.0,360.3197,360.4679,360.3197,360.4679,700.0
2024-05-24 10:55:00,364.78,365.1,364.78,364.95,5925.0,360.2802,360.5962,360.2802,360.4481,5925.0
2024-05-24 11:00:00,364.86,365.34,364.85,365.34,3532.0,360.3592,360.8333,360.3493,360.8333,3532.0
2024-05-24 11:05:00,365.42,365.61,365.31,365.61,2287.0,360.9123,361.1,360.8037,361.1,2287.0
2024-05-24 11:10:00,365.44,365.44,365.19,365.19,200.0,360.9321,360.9321,360.6851,360.6851,200.0
2024-05-24 11:15:00,365.38,365.39,364.96,365.03,2479.0,360.8728,360.8827,360.458,360.5271,2479.0
2024-05-24 11:20:00,365.05,365.21,365.05,365.13,1330.0,360.5469,360.7049,360.5469,360.6259,1330.0
2024-05-24 11:25:00,365.07,365.1,364.92,365.09,2153.0,360.5666,360.5962,360.4185,360.5864,2153.0
2024-05-24 11:30:00,365.04,365.65,364.98,365.65,2684.0,360.537,361.1395,360.4777,361.1395,2684.0
2024-05-24 11:35:00,365.5,365.52,365.2,365.2,523.0,360.9913,361.0111,360.695,360.695,523.0
2024-05-24 11:40:00,365.0,365.29,364.97,365.24,1558.0,360.4975,360.7839,360.4679,360.7345,1558.0
2024-05-24 11:45:00,365.12,365.12,365.09,365.09,383.0,360.616,360.616,360.5864,360.5864,383.0
2024-05-24 11:50:00,365.06,365.3,365.06,365.07,1140.0,360.5567,360.7938,360.5567,360.5666,1140.0
2024-05-24 11:55:00,365.06,365.17,365.06,365.06,308.0,360.5567,360.6654,360.5567,360.5567,308.0
2024-05-24 12:00:00,365.06,365.28,365.06,365.16,664.0,360.5567,360.774,360.5567,360.6555,664.0
2024-05-24 12:05:00,365.14,365.38,365.12,365.29,1889.0,360.6358,360.8728,360.616,360.7839,1889.0
2024-05-24 12:10:00,365.46,365.49,365.46,365.47,328.0,360.9518,360.9814,360.9518,360.9617,328.0
2024-05-24 12:15:00,365.37,365.64,365.37,365.64,753.0,360.8629,361.1296,360.8629,361.1296,753.0
2024-05-24 12:20:00,365.64,365.65,365.56,365.62,529.0,361.1296,361.1395,361.0506,361.1098,529.0
2024-05-24 12:25:00,365.66,365.76,365.57,365.65,1246.0,361.1493,361.2481,361.0605,361.1395,1246.0
2024-05-24 12:30:00,365.76,365.82,365.44,365.44,1100.0,361.2481,361.3074,360.9321,360.9321,1100.0
2024-05-24 12:35:00,365.58,365.73,365.51,365.68,813.0,361.0703,361.2185,361.0012,361.1691,813.0
2024-05-24 12:40:00,365.3,365.55,365.3,365.54,557.0,360.7938,361.0407,360.7938,361.0308,557.0
2024-05-24 12:45:00,365.64,365.64,365.63,365.64,400.0,361.1296,361.1296,361.1197,361.1296,400.0
2024-05-24 12:50:00,365.47,365.64,365.47,365.64,587.0,360.9617,361.1296,360.9617,361.1296,587.0
2024-05-24 12:55:00,365.47,365.48,365.47,365.48,200.0,360.9617,360.9716,360.9617,360.9716,200.0
2024-05-24 13:00:00,365.43,365.5,365.42,365.43,437.0,360.9222,360.9913,360.9123,360.9222,437.0
2024-05-24 13:05:00,365.42,365.42,365.28,365.28,636.0,360.9123,360.9123,360.774,360.774,636.0
2024-05-24 13:10:00,365.21,365.41,365.21,365.41,927.0,360.7049,360.9024,360.7049,360.9024,927.0
2024-05-24 13:15:00,365.32,365.34,365.1,365.1,925.0,360.8135,360.8333,360.5962,360.5962,925.0
2024-05-24 13:20:00,365.14,365.15,365.05,365.13,652.0,360.6358,360.6456,360.5469,360.6259,652.0
2024-05-24 13:25:00,365.13,365.22,365.11,365.17,400.0,360.6259,360.7148,360.6061,360.6654,400.0
2024-05-24 13:30:00,365.07,365.07,364.82,364.99,2862.0,360.5666,360.5666,360.3197,360.4876,2862.0
2024-05-24 13:35:00,365.08,365.08,364.93,364.93,1017.0,360.5765,360.5765,360.4283,360.4283,1017.0
2024-05-24 13:40:00,364.94,364.95,364.44,364.63,1749.0,360.4382,360.4481,359.9444,360.132,1749.0
2024-05-24 13:45:00,364.57,364.71,364.51,364.71,1446.0,360.0728,360.2111,360.0135,360.2111,1446.0
2024-05-24 13:50:00,364.63,364.74,364.63,364.65,616.0,360.132,360.2407,360.132,360.1518,616.0
2024-05-24 13:55:00,364.82,364.94,364.78,364.79,1300.0,360.3197,360.4382,360.2802,360.2901,1300.0
2024-05-24 14:00:00,364.88,365.02,364.87,365.01,588.0,360.379,360.5172,360.3691,360.5074,588.0
2024-05-24 14:05:00,364.9,365.03,364.9,365.03,600.0,360.3987,360.5271,360.3987,360.5271,600.0
2024-05-24 14:10:00,364.89,364.95,364.8,364.87,1266.0,360.3888,360.4481,360.2999,360.3691,1266.0
2024-05-24 14:15:00,364.87,364.96,364.87,364.91,1100.0,360.3691,360.458,360.3691,360.4086,1100.0
2024-05-24 14:20:00,364.89,364.89,364.19,364.19,2423.0,360.3888,360.3888,359.6975,359.6975,2423.0
2024-05-24 14:25:00,364.53,364.63,364.5,364.55,2300.0,360.0333,360.132,360.0036,360.053,2300.0
2024-05-24 14:30:00,364.37,364.5,364.37,364.5,200.0,359.8753,360.0036,359.8753,360.0036,200.0
2024-05-24 14:35:00,364.52,364.73,364.52,364.73,1336.0,360.0234,360.2308,360.0234,360.2308,1336.0
2024-05-24 14:40:00,364.72,364.72,364.72,364.72,100.0,360.2209,360.2209,360.2209,360.2209,100.0
2024-05-24 14:45:00,364.72,364.91,364.72,364.82,1962.0,360.2209,360.4086,360.2209,360.3197,1962.0
2024-05-24 14:50:00,364.82,364.97,364.71,364.74,1300.0,360.3197,360.4679,360.2111,360.2407,1300.0
2024-05-24 14:55:00,364.72,364.72,364.2,364.39,2638.0,360.2209,360.2209,359.7074,359.895,2638.0
2024-05-24 15:00:00,364.31,364.38,364.22,364.38,408.0,359.816,359.8851,359.7271,359.8851,408.0
2024-05-24 15:05:00,364.14,364.31,364.14,364.19,546.0,359.6481,359.816,359.6481,359.6975,546.0
2024-05-24 15:10:00,364.19,364.46,364.19,364.46,1109.0,359.6975,359.9641,359.6975,359.9641,1109.0
2024-05-24 15:15:00,364.49,364.6,364.42,364.56,1359.0,359.9938,360.1024,359.9246,360.0629,1359.0
2024-05-24 15:20:00,364.56,364.56,364.43,364.47,1121.0,360.0629,360.0629,359.9345,359.974,1121.0
2024-05-24 15:25:00,364.47,364.56,364.45,364.56,700.0,359.974,360.0629,359.9543,360.0629,700.0
2024-05-24 15:30:00,364.59,364.82,364.59,364.74,1582.0,360.0925,360.3197,360.0925,360.2407,1582.0
2024-05-24 15:35:00,364.77,364.84,364.49,364.56,45655.0,360.2703,360.3395,359.9938,360.0629,45655.0
2024-05-24 15:40:00,364.55,364.68,364.35,364.55,7187.0,360.053,360.1814,359.8555,360.053,7187.0
2024-05-24 15:45:00,364.68,364.82,364.58,364.69,3323.0,360.1814,360.3197,360.0827,360.1913,3323.0
2024-05-24 15:50:00,364.56,364.79,364.56,364.63,5206.0,360.0629,360.2901,360.0629,360.132,5206.0
2024-05-24 15:55:00,364.69,365.28,364.5,364.6,57207.0,360.1913,360.774,360.0036,360.1024,57207.0
2024-05-28 09:30:00,363.58,364.69,363.0,363.0,9236.0,359.095,360.1913,358.5222,358.5222,9236.0
2024-05-28 09:35:00,362.78,362.78,362.24,362.24,761.0,358.3049,358.3049,357.7715,357.7715,761.0
2024-05-28 09:40:00,362.16,363.07,362.16,363.07,1225.0,357.6925,358.5913,357.6925,358.5913,1225.0
2024-05-28 09:45:00,362.77,363.03,362.77,363.03,1214.0,358.295,358.5518,358.295,358.5518,1214.0
2024-05-28 09:50:00,363.03,363.03,363.03,363.03,0.0,358.5518,358.5518,358.5518,358.5518,0.0
2024-05-28 09:55:00,362.87,363.67,362.81,363.67,5989.0,358.3938,359.1839,358.3345,359.1839,5989.0
2024-05-28 10:00:00,363.74,364.0,363.73,363.8,1012.0,359.253,359.5098,359.2431,359.3123,1012.0
2024-05-28 10:05:00,363.98,364.17,363.79,363.97,3739.0,359.4901,359.6777,359.3024,359.4802,3739.0
2024-05-28 10:10:00,363.85,363.86,363.78,363.78,212.0,359.3617,359.3715,359.2925,359.2925,212.0
2024-05-28 10:15:00,363.78,363.78,363.41,363.41,938.0,359.2925,359.2925,358.9271,358.9271,938.0
2024-05-28 10:20:00,363.39,363.5,363.31,363.38,865.0,358.9073,359.016,358.8283,358.8975,865.0
2024-05-28 10:25:00,363.52,363.55,363.32,363.34,1028.0,359.0357,359.0654,358.8382,358.858,1028.0
2024-05-28 10:30:00,363.45,363.53,363.35,363.49,2065.0,358.9666,359.0456,358.8678,359.0061,2065.0
2024-05-28 10:35:00,363.37,363.54,363.36,363.51,1000.0,358.8876,359.0555,358.8777,359.0259,1000.0
2024-05-28 10:40:00,363.43,363.82,363.41,363.66,1933.0,358.9468,359.332,358.9271,359.174,1933.0
2024-05-28 10:45:00,363.64,363.69,363.22,363.38,3300.0,359.1543,359.2036,358.7394,358.8975,3300.0
2024-05-28 10:50:00,363.37,363.37,362.8,363.0,1356.0,358.8876,358.8876,358.3246,358.5222,1356.0
2024-05-28 10:55:00,363.06,363.06,362.68,362.69,1384.0,358.5814,358.5814,358.2061,358.216,1384.0
2024-05-28 11:00:00,362.7,362.7,362.39,362.48,4663.0,358.2259,358.2259,357.9197,358.0086,4663.0
2024-05-28 11:05:00,362.49,362.81,362.06,362.2,3683.0,358.0184,358.3345,357.5937,357.732,3683.0
2024-05-28 11:10:00,362.11,362.11,361.75,361.75,1495.0,357.6431,357.6431,357.2876,357.2876,1495.0
2024-05-28 11:15:00,361.63,361.79,361.62,361.79,300.0,357.1691,357.3271,357.1592,357.3271,300.0
2024-05-28 11:20:00,361.67,362.08,361.66,361.99,3256.0,357.2086,357.6135,357.1987,357.5246,3256.0
2024-05-28 11:25:00,361.99,362.04,361.84,361.84,3040.0,357.5246,357.574,357.3765,357.3765,3040.0
2024-05-28 11:30:00,361.98,362.1,361.9,361.99,3698.0,357.5147,357.6333,357.4357,357.5246,3698.0
2024-05-28 11:35:00,361.87,362.24,361.79,362.16,6797.0,357.4061,357.7715,357.3271,357.6925,6797.0
2024-05-28 11:40:00,362.09,362.09,361.86,361.86,1266.0,357.6234,357.6234,357.3962,357.3962,1266.0
2024-05-28 11:45:00,361.5,361.68,361.5,361.53,907.0,357.0407,357.2184,357.0407,357.0703,907.0
2024-05-28 11:50:00,361.58,361.67,361.56,361.63,700.0,357.1197,357.2086,357.0999,357.1691,700.0
2024-05-28 11:55:00,361.48,361.48,361.29,361.31,330.0,357.0209,357.0209,356.8332,356.853,330.0
2024-05-28 12:00:00,361.08,361.18,361.07,361.17,818.0,356.6258,356.7246,356.616,356.7147,818.0
2024-05-28 12:05:00,361.19,361.19,360.67,360.67,846.0,356.7345,356.7345,356.2209,356.2209,846.0
2024-05-28 12:10:00,360.87,361.16,360.86,361.16,776.0,356.4184,356.7049,356.4086,356.7049,776.0
2024-05-28 12:15:00,361.15,361.23,361.02,361.16,1539.0,356.695,356.774,356.5666,356.7049,1539.0
2024-05-28 12:20:00,361.08,361.08,361.06,361.06,238.0,356.6258,356.6258,356.6061,356.6061,238.0
2024-05-28 12:25:00,361.07,361.17,361.0,361.0,655.0,356.616,356.7147,356.5468,356.5468,655.0
2024-05-28 12:30:00,361.08,361.18,361.07,361.11,507.0,356.6258,356.7246,356.616,356.6555,507.0
2024-05-28 12:35:00,361.05,361.08,360.95,361.03,852.0,356.5962,356.6258,356.4974,356.5765,852.0
2024-05-28 12:40:00,361.0,361.0,360.88,360.88,200.0,356.5468,356.5468,356.4283,356.4283,200.0
2024-05-28 12:45:00,360.93,360.93,360.73,360.73,500.0,356.4777,356.4777,356.2802,356.2802,500.0
2024-05-28 12:50:00,360.66,360.75,360.58,360.62,1197.0,356.211,356.2999,356.132,356.1715,1197.0
2024-05-28 12:55:00,360.55,360.55,360.54,360.54,200.0,356.1024,356.1024,356.0925,356.0925,200.0
2024-05-28 13:00:00,360.19,360.19,360.18,360.19,100.0,355.7468,355.7468,355.7369,355.7468,100.0
2024-05-28 13:05:00,360.17,360.2,360.15,360.16,821.0,355.7271,355.7567,355.7073,355.7172,821.0
2024-05-28 13:10:00,360.18,360.29,360.09,360.18,995.0,355.7369,355.8456,355.6481,355.7369,995.0
2024-05-28 13:15:00,360.07,360.15,360.07,360.15,300.0,355.6283,355.7073,355.6283,355.7073,300.0
2024-05-28 13:20:00,360.07,360.08,359.9,359.95,3302.0,355.6283,355.6382,355.4604,355.5098,3302.0
2024-05-28 13:25:00,359.85,359.88,359.54,359.56,1647.0,355.411,355.4406,355.1048,355.1246,1647.0
2024-05-28 13:30:00,359.69,359.74,359.69,359.73,626.0,355.253,355.3024,355.253,355.2925,626.0
2024-05-28 13:35:00,359.75,359.76,359.55,359.62,1847.0,355.3122,355.3221,355.1147,355.1838,1847.0
2024-05-28 13:40:00,359.65,359.65,359.43,359.54,820.0,355.2135,355.2135,354.9962,355.1048,820.0
2024-05-28 13:45:00,359.38,359.45,359.38,359.45,748.0,354.9468,355.0159,354.9468,355.0159,748.0
2024-05-28 13:50:00,359.35,359.36,359.02,359.32,3171.0,354.9172,354.9271,354.5912,354.8875,3171.0
2024-05-28 13:55:00,359.22,359.42,359.21,359.42,2353.0,354.7888,354.9863,354.7789,354.9863,2353.0
2024-05-28 14:00:00,359.25,359.25,358.96,359.04,2362.0,354.8184,354.8184,354.532,354.611,2362.0
2024-05-28 14:05:00,359.15,359.2,359.0,359.17,2860.0,354.7196,354.769,354.5715,354.7394,2860.0
2024-05-28 14:10:00,359.19,359.25,358.94,358.94,3273.0,354.7592,354.8184,354.5122,354.5122,3273.0
2024-05-28 14:15:00,359.1,359.34,359.0,359.34,3680.0,354.6703,354.9073,354.5715,354.9073,3680.0
2024-05-28 14:20:00,359.31,359.34,359.23,359.29,1860.0,354.8777,354.9073,354.7987,354.8579,1860.0
2024-05-28 14:25:00,359.24,359.24,359.07,359.12,1217.0,354.8085,354.8085,354.6406,354.69,1217.0
2024-05-28 14:30:00,359.04,359.04,358.85,358.85,700.0,354.611,354.611,354.4233,354.4233,700.0
2024-05-28 14:35:00,358.71,358.71,358.5,358.67,2791.0,354.2851,354.2851,354.0777,354.2456,2791.0
2024-05-28 14:40:00,358.58,358.85,358.58,358.71,951.0,354.1567,354.4233,354.1567,354.2851,951.0
2024-05-28 14:45:00,358.69,359.0,358.69,359.0,502.0,354.2653,354.5715,354.2653,354.5715,502.0
2024-05-28 14:50:00,359.0,359.26,358.92,359.22,4256.0,354.5715,354.8283,354.4925,354.7888,4256.0
2024-05-28 14:55:00,359.48,359.54,359.38,359.4,2098.0,355.0456,355.1048,354.9468,354.9666,2098.0
2024-05-28 15:00:00,359.37,359.48,359.09,359.1,2521.0,354.9369,355.0456,354.6604,354.6703,2521.0
2024-05-28 15:05:00,359.21,359.23,359.08,359.1,1127.0,354.7789,354.7987,354.6505,354.6703,1127.0
2024-05-28 15:10:00,359.15,359.18,358.88,359.01,2384.0,354.7196,354.7493,354.453,354.5814,2384.0
2024-05-28 15:15:00,358.94,359.27,358.91,359.22,3415.0,354.5122,354.8382,354.4826,354.7888,3415.0
2024-05-28 15:20:00,359.31,359.46,359.19,359.46,6561.0,354.8777,355.0258,354.7592,355.0258,6561.0
2024-05-28 15:25:00,359.69,359.88,359.65,359.82,1877.0,355.253,355.4406,355.2135,355.3814,1877.0
2024-05-28 15:30:00,359.95,360.15,359.91,360.06,3404.0,355.5098,355.7073,355.4703,355.6184,3404.0
2024-05-28 15:35:00,360.08,360.24,359.82,359.82,4564.0,355.6382,355.7962,355.3814,355.3814,4564.0
2024-05-28 15:40:00,359.82,359.94,359.71,359.73,1754.0,355.3814,355.4999,355.2727,355.2925,1754.0
2024-05-28 15:45:00,359.75,359.8,359.6,359.77,3999.0,355.3122,355.3616,355.1641,355.332,3999.0
2024-05-28 15:50:00,359.77,360.04,359.67,359.93,3305.0,355.332,355.5987,355.2332,355.49,3305.0
2024-05-28 15:55:00,360.03,360.16,359.48,359.64,74031.0,355.5888,355.7172,355.0456,355.2036,74031.0
2024-05-29 09:30:00,358.44,358.94,358.44,358.94,5926.0,354.0184,354.5122,354.0184,354.5122,5926.0
2024-05-29 09:35:00,358.88,358.88,358.88,358.88,100.0,354.453,354.453,354.453,354.453,100.0
2024-05-29 09:40:00,359.12,359.12,359.11,359.12,100.0,354.69,354.69,354.6801,354.69,100.0
2024-05-29 09:45:00,359.29,359.61,359.28,359.29,472.0,354.8579,355.174,354.848,354.8579,472.0
2024-05-29 09:50:00,359.39,359.48,358.8,359.03,1758.0,354.9567,355.0456,354.374,354.6011,1758.0
2024-05-29 09:55:00,358.85,359.74,358.85,359.06,3297.0,354.4233,355.3024,354.4233,354.6308,3297.0
2024-05-29 10:00:00,359.11,359.39,358.85,359.33,878.0,354.6801,354.9567,354.4233,354.8974,878.0
2024-05-29 10:05:00,358.91,359.22,358.77,359.08,2851.0,354.4826,354.7888,354.3443,354.6505,2851.0
2024-05-29 10:10:00,358.75,358.93,358.65,358.93,598.0,354.3246,354.5024,354.2258,354.5024,598.0
2024-05-29 10:15:00,358.95,359.09,358.87,359.04,1100.0,354.5221,354.6604,354.4431,354.611,1100.0
2024-05-29 10:20:00,358.76,359.01,358.76,359.0,1298.0,354.3345,354.5814,354.3345,354.5715,1298.0
2024-05-29 10:25:00,359.15,359.42,358.96,358.96,4503.0,354.7196,354.9863,354.532,354.532,4503.0
2024-05-29 10:30:00,359.06,359.21,358.98,358.98,1261.0,354.6308,354.7789,354.5517,354.5517,1261.0
2024-05-29 10:35:00,359.06,359.11,358.98,359.11,500.0,354.6308,354.6801,354.5517,354.6801,500.0
2024-05-29 10:40:00,359.11,359.11,359.1,359.11,105.0,354.6801,354.6801,354.6703,354.6801,105.0
2024-05-29 10:45:00,359.11,359.11,358.92,358.98,1213.0,354.6801,354.6801,354.4925,354.5517,1213.0
2024-05-29 10:50:00,359.04,360.27,359.03,360.03,3580.0,354.611,355.8258,354.6011,355.5888,3580.0
2024-05-29 10:55:00,360.0,360.03,359.57,360.03,1677.0,355.5592,355.5888,355.1345,355.5888,1677.0
2024-05-29 11:00:00,359.76,359.94,359.76,359.76,900.0,355.3221,355.4999,355.3221,355.3221,900.0
2024-05-29 11:05:00,359.76,359.76,359.76,359.76,0.0,355.3221,355.3221,355.3221,355.3221,0.0
2024-05-29 11:10:00,359.98,360.2,359.97,360.2,1275.0,355.5394,355.7567,355.5295,355.7567,1275.0
2024-05-29 11:15:00,360.18,360.26,360.17,360.22,1095.0,355.7369,355.816,355.7271,355.7764,1095.0
2024-05-29 11:20:00,360.0,360.04,359.89,359.9,1917.0,355.5592,355.5987,355.4505,355.4604,1917.0
2024-05-29 11:25:00,360.06,360.06,360.03,360.03,398.0,355.6184,355.6184,355.5888,355.5888,398.0
2024-05-29 11:30:00,360.0,360.01,359.83,359.83,344.0,355.5592,355.569,355.3913,355.3913,344.0
2024-05-29 11:35:00,360.03,360.36,360.03,360.16,743.0,355.5888,355.9147,355.5888,355.7172,743.0
2024-05-29 11:40:00,360.0,360.15,359.9,360.1,1977.0,355.5592,355.7073,355.4604,355.6579,1977.0
2024-05-29 11:45:00,359.89,360.05,359.89,360.05,314.0,355.4505,355.6085,355.4505,355.6085,314.0
2024-05-29 11:50:00,360.05,360.05,359.84,359.88,407.0,355.6085,355.6085,355.4011,355.4406,407.0
2024-05-29 11:55:00,360.02,360.13,360.01,360.02,955.0,355.5789,355.6876,355.569,355.5789,955.0
2024-05-29 12:00:00,360.02,360.02,359.74,359.74,1640.0,355.5789,355.5789,355.3024,355.3024,1640.0
2024-05-29 12:05:00,359.74,359.78,359.49,359.78,406.0,355.3024,355.3419,355.0555,355.3419,406.0
2024-05-29 12:10:00,359.81,359.94,359.81,359.93,500.0,355.3715,355.4999,355.3715,355.49,500.0
2024-05-29 12:15:00,360.05,360.13,359.95,359.96,922.0,355.6085,355.6876,355.5098,355.5197,922.0
2024-05-29 12:20:00,359.96,360.11,359.96,360.11,593.0,355.5197,355.6678,355.5197,355.6678,593.0
2024-05-29 12:25:00,360.01,360.22,360.01,360.09,3750.0,355.569,355.7764,355.569,355.6481,3750.0
2024-05-29 12:30:00,360.14,360.31,359.98,360.09,6538.0,355.6974,355.8653,355.5394,355.6481,6538.0
2024-05-29 12:35:00,360.03,360.09,360.02,360.09,537.0,355.5888,355.6481,355.5789,355.6481,537.0
2024-05-29 12:40:00,360.04,360.06,359.87,359.87,2338.0,355.5987,355.6184,355.4308,355.4308,2338.0
2024-05-29 12:45:00,359.98,360.27,359.97,360.27,1254.0,355.5394,355.8258,355.5295,355.8258,1254.0
2024-05-29 12:50:00,360.17,360.21,360.13,360.15,1258.0,355.7271,355.7666,355.6876,355.7073,1258.0
2024-05-29 12:55:00,360.21,360.21,360.14,360.14,1569.0,355.7666,355.7666,355.6974,355.6974,1569.0
2024-05-29 13:00:00,360.21,360.26,359.74,359.74,2801.0,355.7666,355.816,355.3024,355.3024,2801.0
2024-05-29 13:05:00,359.77,359.77,359.27,359.27,2805.0,355.332,355.332,354.8382,354.8382,2805.0
2024-05-29 13:10:00,359.28,359.64,359.27,359.34,2101.0,354.848,355.2036,354.8382,354.9073,2101.0
2024-05-29 13:15:00,359.27,359.34,358.99,358.99,1006.0,354.8382,354.9073,354.5616,354.5616,1006.0
2024-05-29 13:20:00,359.21,359.43,359.01,359.38,3025.0,354.7789,354.9962,354.5814,354.9468,3025.0
2024-05-29 13:25:00,359.25,359.57,359.25,359.44,1632.0,354.8184,355.1345,354.8184,355.0061,1632.0
2024-05-29 13:30:00,359.55,359.55,359.27,359.27,1237.0,355.1147,355.1147,354.8382,354.8382,1237.0
2024-05-29 13:35:00,359.41,359.6,359.33,359.46,13708.0,354.9764,355.1641,354.8974,355.0258,13708.0
2024-05-29 13:40:00,359.42,359.47,359.27,359.33,2156.0,354.9863,355.0357,354.8382,354.8974,2156.0
2024-05-29 13:45:00,359.47,359.5,359.12,359.14,1513.0,355.0357,355.0653,354.69,354.7098,1513.0
2024-05-29 13:50:00,359.29,359.31,359.12,359.27,1397.0,354.8579,354.8777,354.69,354.8382,1397.0
2024-05-29 13:55:00,359.3,359.48,359.19,359.36,6509.0,354.8678,355.0456,354.7592,354.9271,6509.0
2024-05-29 14:00:00,359.34,359.47,359.2,359.34,2554.0,354.9073,355.0357,354.769,354.9073,2554.0
2024-05-29 14:05:00,359.41,359.41,359.15,359.15,1139.0,354.9764,354.9764,354.7196,354.7196,1139.0
2024-05-29 14:10:00,359.14,359.27,359.12,359.19,982.0,354.7098,354.8382,354.69,354.7592,982.0
2024-05-29 14:15:00,359.06,359.16,359.01,359.05,2037.0,354.6308,354.7295,354.5814,354.6209,2037.0
2024-05-29 14:20:00,359.01,359.3,359.0,359.3,1613.0,354.5814,354.8678,354.5715,354.8678,1613.0
2024-05-29 14:25:00,359.09,359.11,359.07,359.11,708.0,354.6604,354.6801,354.6406,354.6801,708.0
2024-05-29 14:30:00,359.02,359.03,358.78,358.78,781.0,354.5912,354.6011,354.3542,354.3542,781.0
2024-05-29 14:35:00,358.73,358.73,358.34,358.34,1700.0,354.3048,354.3048,353.9196,353.9196,1700.0
2024-05-29 14:40:00,358.43,358.89,358.36,358.89,1104.0,354.0085,354.4629,353.9394,354.4629,1104.0
2024-05-29 14:45:00,358.74,358.99,358.73,358.97,1331.0,354.3147,354.5616,354.3048,354.5419,1331.0
2024-05-29 14:50:00,358.87,358.92,358.77,358.92,311.0,354.4431,354.4925,354.3443,354.4925,311.0
2024-05-29 14:55:00,358.93,359.06,358.86,358.98,1373.0,354.5024,354.6308,354.4332,354.5517,1373.0
2024-05-29 15:00:00,358.89,359.09,358.78,358.78,2492.0,354.4629,354.6604,354.3542,354.3542,2492.0
2024-05-29 15:05:00,358.66,358.71,358.37,358.37,1315.0,354.2357,354.2851,353.9493,353.9493,1315.0
2024-05-29 15:10:00,358.54,358.57,358.47,358.47,588.0,354.1172,354.1468,354.048,354.048,588.0
2024-05-29 15:15:00,358.51,358.54,358.45,358.54,600.0,354.0875,354.1172,354.0283,354.1172,600.0
2024-05-29 15:20:00,358.63,358.81,358.63,358.77,992.0,354.2061,354.3838,354.2061,354.3443,992.0
2024-05-29 15:25:00,358.9,359.03,358.86,358.9,2534.0,354.4727,354.6011,354.4332,354.4727,2534.0
2024-05-29 15:30:00,358.82,358.82,358.67,358.8,1500.0,354.3937,354.3937,354.2456,354.374,1500.0
2024-05-29 15:35:00,358.79,359.01,358.79,359.0,2153.0,354.3641,354.5814,354.3641,354.5715,2153.0
2024-05-29 15:40:00,358.9,358.91,358.42,358.42,2942.0,354.4727,354.4826,353.9987,353.9987,2942.0
2024-05-29 15:45:00,358.56,358.64,358.36,358.59,3147.0,354.1369,354.2159,353.9394,354.1666,3147.0
2024-05-29 15:50:00,358.68,358.68,358.29,358.41,6607.0,354.2554,354.2554,353.8703,353.9888,6607.0
2024-05-29 15:55:00,358.47,358.56,357.05,357.45,44389.0,354.048,354.1369,352.6456,353.0406,44389.0
2024-05-30 09:30:00,357.03,357.6,356.91,356.91,4954.0,352.6258,353.1888,352.5073,352.5073,4954.0
2024-05-30 09:35:00,356.91,356.91,356.91,356.91,0.0,352.5073,352.5073,352.5073,352.5073,0.0
2024-05-30 09:40:00,357.96,357.96,357.08,357.08,902.0,353.5443,353.5443,352.6752,352.6752,902.0
2024-05-30 09:45:00,357.38,357.59,357.09,357.48,1498.0,352.9715,353.1789,352.6851,353.0702,1498.0
2024-05-30 09:50:00,357.26,357.31,356.89,356.9,5815.0,352.853,352.9023,352.4875,352.4974,5815.0
2024-05-30 09:55:00,357.31,357.66,357.3,357.48,1790.0,352.9023,353.248,352.8925,353.0702,1790.0
2024-05-30 10:00:00,357.49,358.48,357.49,358.31,1878.0,353.0801,354.0579,353.0801,353.89,1878.0
2024-05-30 10:05:00,358.15,358.8,358.15,358.8,2128.0,353.732,354.374,353.732,354.374,2128.0
2024-05-30 10:10:00,358.49,358.73,358.09,358.4,4904.0,354.0678,354.3048,353.6727,353.9789,4904.0
2024-05-30 10:15:00,358.49,358.62,358.25,358.25,1627.0,354.0678,354.1962,353.8307,353.8307,1627.0
2024-05-30 10:20:00,358.42,358.6,358.27,358.6,1100.0,353.9987,354.1764,353.8505,354.1764,1100.0
2024-05-30 10:25:00,358.85,358.85,358.58,358.69,1486.0,354.4233,354.4233,354.1567,354.2653,1486.0
2024-05-30 10:30:00,358.74,358.83,358.7,358.78,800.0,354.3147,354.4036,354.2752,354.3542,800.0
2024-05-30 10:35:00,358.78,358.99,358.77,358.99,516.0,354.3542,354.5616,354.3443,354.5616,516.0
2024-05-30 10:40:00,359.13,359.5,359.09,359.5,5353.0,354.6999,355.0653,354.6604,355.0653,5353.0
2024-05-30 10:45:00,359.64,359.77,359.56,359.77,1550.0,355.2036,355.332,355.1246,355.332,1550.0
2024-05-30 10:50:00,359.89,360.12,359.88,360.12,1375.0,355.4505,355.6777,355.4406,355.6777,1375.0
2024-05-30 10:55:00,360.31,360.37,359.69,360.07,2866.0,355.8653,355.9246,355.253,355.6283,2866.0
2024-05-30 11:00:00,360.04,360.3,359.93,359.93,711.0,355.5987,355.8555,355.49,355.49,711.0
2024-05-30 11:05:00,360.08,360.25,359.78,360.21,2853.0,355.6382,355.8061,355.3419,355.7666,2853.0
2024-05-30 11:10:00,360.21,360.29,359.96,359.96,4290.0,355.7666,355.8456,355.5197,355.5197,4290.0
2024-05-30 11:15:00,359.8,359.98,359.59,359.98,1808.0,355.3616,355.5394,355.1542,355.5394,1808.0
2024-05-30 11:20:00,360.13,360.16,359.71,359.71,2505.0,355.6876,355.7172,355.2727,355.2727,2505.0
2024-05-30 11:25:00,359.95,359.95,359.69,359.82,946.0,355.5098,355.5098,355.253,355.3814,946.0
2024-05-30 11:30:00,359.78,360.38,359.78,360.34,500.0,355.3419,355.9345,355.3419,355.895,500.0
2024-05-30 11:35:00,360.36,360.51,360.08,360.11,2739.0,355.9147,356.0629,355.6382,355.6678,2739.0
2024-05-30 11:40:00,360.08,360.33,359.73,359.73,2151.0,355.6382,355.8851,355.2925,355.2925,2151.0
2024-05-30 11:45:00,359.79,360.1,359.79,360.1,1420.0,355.3518,355.6579,355.3518,355.6579,1420.0
2024-05-30 11:50:00,360.09,360.12,359.63,359.63,1835.0,355.6481,355.6777,355.1937,355.1937,1835.0
2024-05-30 11:55:00,359.17,359.56,359.17,359.44,778.0,354.7394,355.1246,354.7394,355.0061,778.0
2024-05-30 12:00:00,359.44,359.85,359.44,359.66,1110.0,355.0061,355.411,355.0061,355.2234,1110.0
2024-05-30 12:05:00,360.01,360.24,359.83,359.83,2621.0,355.569,355.7962,355.3913,355.3913,2621.0
2024-05-30 12:10:00,359.7,359.8,359.27,359.64,4761.0,355.2629,355.3616,354.8382,355.2036,4761.0
2024-05-30 12:15:00,359.97,360.21,359.97,360.21,929.0,355.5295,355.7666,355.5295,355.7666,929.0
2024-05-30 12:20:00,360.1,360.32,359.85,360.15,3285.0,355.6579,355.8752,355.411,355.7073,3285.0
2024-05-30 12:25:00,360.26,360.26,359.96,360.09,1482.0,355.816,355.816,355.5197,355.6481,1482.0
2024-05-30 12:30:00,360.2,360.4,360.2,360.33,1209.0,355.7567,355.9542,355.7567,355.8851,1209.0
2024-05-30 12:35:00,360.21,360.53,360.21,360.53,900.0,355.7666,356.0826,355.7666,356.0826,900.0
2024-05-30 12:40:00,360.41,360.62,360.35,360.36,3844.0,355.9641,356.1715,355.9048,355.9147,3844.0
2024-05-30 12:45:00,360.36,360.57,360.36,360.57,725.0,355.9147,356.1221,355.9147,356.1221,725.0
2024-05-30 12:50:00,360.48,360.76,360.37,360.52,3597.0,356.0332,356.3098,355.9246,356.0727,3597.0
2024-05-30 12:55:00,360.63,360.7,360.09,360.15,3803.0,356.1814,356.2505,355.6481,355.7073,3803.0
2024-05-30 13:00:00,360.08,360.2,359.76,360.11,3874.0,355.6382,355.7567,355.3221,355.6678,3874.0
2024-05-30 13:05:00,360.12,360.12,359.98,359.98,1000.0,355.6777,355.6777,355.5394,355.5394,1000.0
2024-05-30 13:10:00,359.98,360.14,359.87,360.02,3200.0,355.5394,355.6974,355.4308,355.5789,3200.0
2024-05-30 13:15:00,359.86,360.06,359.53,359.94,4053.0,355.4209,355.6184,355.095,355.4999,4053.0
2024-05-30 13:20:00,360.06,361.09,360.06,360.71,13277.0,355.6184,356.6357,355.6184,356.2604,13277.0
2024-05-30 13:25:00,360.74,360.74,359.55,360.01,3339.0,356.29,356.29,355.1147,355.569,3339.0
2024-05-30 13:30:00,359.94,360.07,359.68,359.95,1995.0,355.4999,355.6283,355.2431,355.5098,1995.0
2024-05-30 13:35:00,359.92,360.01,359.79,359.96,2500.0,355.4801,355.569,355.3518,355.5197,2500.0
2024-05-30 13:40:00,359.82,359.98,359.78,359.92,3715.0,355.3814,355.5394,355.3419,355.4801,3715.0
2024-05-30 13:45:00,359.9,360.06,359.62,359.69,2550.0,355.4604,355.6184,355.1838,355.253,2550.0
2024-05-30 13:50:00,359.52,359.6,359.34,359.46,2360.0,355.0851,355.1641,354.9073,355.0258,2360.0
2024-05-30 13:55:00,359.39,360.08,359.32,360.08,1979.0,354.9567,355.6382,354.8875,355.6382,1979.0
2024-05-30 14:00:00,360.08,360.11,359.69,359.69,1911.0,355.6382,355.6678,355.253,355.253,1911.0
2024-05-30 14:05:00,359.64,359.7,359.45,359.7,1228.0,355.2036,355.2629,355.0159,355.2629,1228.0
2024-05-30 14:10:00,359.77,359.77,359.51,359.61,753.0,355.332,355.332,355.0752,355.174,753.0
2024-05-30 14:15:00,359.5,359.74,359.21,359.37,4395.0,355.0653,355.3024,354.7789,354.9369,4395.0
2024-05-30 14:20:00,359.4,359.52,359.31,359.52,1266.0,354.9666,355.0851,354.8777,355.0851,1266.0
2024-05-30 14:25:00,359.5,359.6,359.5,359.6,600.0,355.0653,355.1641,355.0653,355.1641,600.0
2024-05-30 14:30:00,359.63,359.98,359.63,359.88,1704.0,355.1937,355.5394,355.1937,355.4406,1704.0
2024-05-30 14:35:00,359.8,359.8,358.98,359.18,10197.0,355.3616,355.3616,354.5517,354.7493,10197.0
2024-05-30 14:40:00,359.43,359.53,359.25,359.53,1300.0,354.9962,355.095,354.8184,355.095,1300.0
2024-05-30 14:45:00,359.59,359.81,359.58,359.8,1216.0,355.1542,355.3715,355.1443,355.3616,1216.0
2024-05-30 14:50:00,359.92,359.92,359.53,359.53,2166.0,355.4801,355.4801,355.095,355.095,2166.0
2024-05-30 14:55:00,359.52,359.64,359.46,359.55,1362.0,355.0851,355.2036,355.0258,355.1147,1362.0
2024-05-30 15:00:00,359.45,359.56,359.32,359.56,871.0,355.0159,355.1246,354.8875,355.1246,871.0
2024-05-30 15:05:00,359.4,359.62,359.32,359.32,3768.0,354.9666,355.1838,354.8875,354.8875,3768.0
2024-05-30 15:10:00,359.29,359.51,359.29,359.4,900.0,354.8579,355.0752,354.8579,354.9666,900.0
2024-05-30 15:15:00,359.53,359.53,359.02,359.37,6504.0,355.095,355.095,354.5912,354.9369,6504.0
2024-05-30 15:20:00,359.19,359.5,359.09,359.09,3202.0,354.7592,355.0653,354.6604,354.6604,3202.0
2024-05-30 15:25:00,359.04,359.52,359.04,359.52,2508.0,354.611,355.0851,354.611,355.0851,2508.0
2024-05-30 15:30:00,359.53,359.83,359.16,359.16,5883.0,355.095,355.3913,354.7295,354.7295,5883.0
2024-05-30 15:35:00,359.15,359.18,358.82,359.09,3133.0,354.7196,354.7493,354.3937,354.6604,3133.0
2024-05-30 15:40:00,359.19,359.24,358.95,359.13,2357.0,354.7592,354.8085,354.5221,354.6999,2357.0
2024-05-30 15:45:00,359.03,359.19,359.01,359.04,7247.0,354.6011,354.7592,354.5814,354.611,7247.0
2024-05-30 15:50:00,359.09,359.58,358.85,359.49,10082.0,354.6604,355.1443,354.4233,355.0555,10082.0
2024-05-30 15:55:00,359.6,359.88,358.85,359.63,32616.0,355.1641,355.4406,354.4233,355.1937,32616.0
2024-05-31 09:30:00,360.27,361.65,359.88,361.38,7230.0,355.8258,357.1888,355.4406,356.9221,7230.0
2024-05-31 09:35:00,360.77,361.26,360.37,361.25,508.0,356.3197,356.8036,355.9246,356.7937,508.0
2024-05-31 09:40:00,360.66,360.66,360.66,360.66,120.0,356.211,356.211,356.211,356.211,120.0
2024-05-31 09:45:00,361.01,361.02,360.76,361.0,1041.0,356.5567,356.5666,356.3098,356.5468,1041.0
2024-05-31 09:50:00,360.44,360.61,360.3,360.61,1086.0,355.9937,356.1616,355.8555,356.1616,1086.0
2024-05-31 09:55:00,360.6,361.4,360.6,361.4,1724.0,356.1518,356.9419,356.1518,356.9419,1724.0
2024-05-31 10:00:00,361.4,361.4,359.8,359.8,3284.0,356.9419,356.9419,355.3616,355.3616,3284.0
2024-05-31 10:05:00,359.8,359.8,359.8,359.8,0.0,355.3616,355.3616,355.3616,355.3616,0.0
2024-05-31 10:10:00,359.66,359.66,359.09,359.09,810.0,355.2234,355.2234,354.6604,354.6604,810.0
2024-05-31 10:15:00,358.96,359.05,358.88,359.05,500.0,354.532,354.6209,354.453,354.6209,500.0
2024-05-31 10:20:00,359.08,359.11,358.71,358.72,5053.0,354.6505,354.6801,354.2851,354.2949,5053.0
2024-05-31 10:25:00,359.05,359.22,358.72,358.72,4575.0,354.6209,354.7888,354.2949,354.2949,4575.0
2024-05-31 10:30:00,358.63,358.95,358.24,358.74,3760.0,354.2061,354.5221,353.8209,354.3147,3760.0
2024-05-31 10:35:00,358.73,358.76,358.69,358.7,400.0,354.3048,354.3345,354.2653,354.2752,400.0
2024-05-31 10:40:00,358.87,358.88,358.51,358.51,1124.0,354.4431,354.453,354.0875,354.0875,1124.0
2024-05-31 10:45:00,358.63,359.37,358.58,359.37,7300.0,354.2061,354.9369,354.1567,354.9369,7300.0
2024-05-31 10:50:00,359.36,359.36,358.97,358.97,1581.0,354.9271,354.9271,354.5419,354.5419,1581.0
2024-05-31 10:55:00,359.16,359.26,359.11,359.14,1428.0,354.7295,354.8283,354.6801,354.7098,1428.0
2024-05-31 11:00:00,359.01,359.01,358.73,358.87,1834.0,354.5814,354.5814,354.3048,354.4431,1834.0
2024-05-31 11:05:00,358.99,359.0,358.45,358.45,2433.0,354.5616,354.5715,354.0283,354.0283,2433.0
2024-05-31 11:10:00,358.73,358.79,358.72,358.79,1060.0,354.3048,354.3641,354.2949,354.3641,1060.0
2024-05-31 11:15:00,359.0,359.18,358.81,358.81,2173.0,354.5715,354.7493,354.3838,354.3838,2173.0
2024-05-31 11:20:00,359.06,359.07,358.67,358.72,1013.0,354.6308,354.6406,354.2456,354.2949,1013.0
2024-05-31 11:25:00,358.58,358.82,358.54,358.66,2175.0,354.1567,354.3937,354.1172,354.2357,2175.0
2024-05-31 11:30:00,358.72,358.72,358.69,358.69,578.0,354.2949,354.2949,354.2653,354.2653,578.0
2024-05-31 11:35:00,358.69,358.77,358.43,358.55,1471.0,354.2653,354.3443,354.0085,354.127,1471.0
2024-05-31 11:40:00,358.55,358.81,358.54,358.81,1100.0,354.127,354.3838,354.1172,354.3838,1100.0
2024-05-31 11:45:00,358.84,358.87,358.84,358.87,309.0,354.4135,354.4431,354.4135,354.4431,309.0
2024-05-31 11:50:00,358.85,358.88,358.81,358.88,402.0,354.4233,354.453,354.3838,354.453,402.0
2024-05-31 11:55:00,358.6,358.68,358.34,358.66,1473.0,354.1764,354.2554,353.9196,354.2357,1473.0
2024-05-31 12:00:00,358.34,358.34,357.91,358.28,2958.0,353.9196,353.9196,353.4949,353.8604,2958.0
2024-05-31 12:05:00,358.01,358.01,357.48,357.94,2540.0,353.5937,353.5937,353.0702,353.5246,2540.0
2024-05-31 12:10:00,357.63,357.86,357.44,357.71,1216.0,353.2184,353.4456,353.0307,353.2974,1216.0
2024-05-31 12:15:00,357.6,357.6,357.03,357.03,1329.0,353.1888,353.1888,352.6258,352.6258,1329.0
2024-05-31 12:20:00,357.32,357.32,357.11,357.25,600.0,352.9122,352.9122,352.7048,352.8431,600.0
2024-05-31 12:25:00,357.24,357.52,356.77,357.22,7898.0,352.8332,353.1098,352.369,352.8135,7898.0
2024-05-31 12:30:00,357.77,358.37,357.77,358.28,1000.0,353.3567,353.9493,353.3567,353.8604,1000.0
2024-05-31 12:35:00,358.24,358.24,358.24,358.24,100.0,353.8209,353.8209,353.8209,353.8209,100.0
2024-05-31 12:40:00,358.15,358.5,358.15,358.41,459.0,353.732,354.0777,353.732,353.9888,459.0
2024-05-31 12:45:00,358.45,358.45,358.45,358.45,100.0,354.0283,354.0283,354.0283,354.0283,100.0
2024-05-31 12:50:00,358.34,358.79,358.34,358.79,400.0,353.9196,354.3641,353.9196,354.3641,400.0
2024-05-31 12:55:00,358.66,358.66,358.36,358.53,400.0,354.2357,354.2357,353.9394,354.1073,400.0
2024-05-31 13:00:00,358.69,358.92,358.32,358.61,4893.0,354.2653,354.4925,353.8999,354.1863,4893.0
2024-05-31 13:05:00,358.12,358.26,358.01,358.03,600.0,353.7024,353.8406,353.5937,353.6135,600.0
2024-05-31 13:10:00,358.0,358.67,358.0,358.67,3249.0,353.5838,354.2456,353.5838,354.2456,3249.0
2024-05-31 13:15:00,358.89,358.89,358.89,358.89,100.0,354.4629,354.4629,354.4629,354.4629,100.0
2024-05-31 13:20:00,358.95,359.08,358.95,359.08,300.0,354.5221,354.6505,354.5221,354.6505,300.0
2024-05-31 13:25:00,359.08,359.17,359.08,359.17,400.0,354.6505,354.7394,354.6505,354.7394,400.0
2024-05-31 13:30:00,359.53,359.57,359.53,359.57,200.0,355.095,355.1345,355.095,355.1345,200.0
2024-05-31 13:35:00,359.49,359.88,359.48,359.68,3690.0,355.0555,355.4406,355.0456,355.2431,3690.0
2024-05-31 13:40:00,359.69,359.98,359.68,359.98,762.0,355.253,355.5394,355.2431,355.5394,762.0
2024-05-31 13:45:00,360.13,360.28,359.78,359.78,2853.0,355.6876,355.8357,355.3419,355.3419,2853.0
2024-05-31 13:50:00,359.69,359.69,359.64,359.64,300.0,355.253,355.253,355.2036,355.2036,300.0
2024-05-31 13:55:00,359.66,359.9,359.52,359.53,1006.0,355.2234,355.4604,355.0851,355.095,1006.0
2024-05-31 14:00:00,359.81,360.2,359.8,360.2,4031.0,355.3715,355.7567,355.3616,355.7567,4031.0
2024-05-31 14:05:00,360.09,360.63,360.09,360.52,14860.0,355.6481,356.1814,355.6481,356.0727,14860.0
2024-05-31 14:10:00,360.58,360.78,360.58,360.75,400.0,356.132,356.3295,356.132,356.2999,400.0
2024-05-31 14:15:00,360.85,360.85,360.18,360.18,1902.0,356.3987,356.3987,355.7369,355.7369,1902.0
2024-05-31 14:20:00,360.07,360.59,360.07,360.59,1400.0,355.6283,356.1419,355.6283,356.1419,1400.0
2024-05-31 14:25:00,360.44,360.44,360.39,360.4,400.0,355.9937,355.9937,355.9443,355.9542,400.0
2024-05-31 14:30:00,360.58,360.58,359.95,360.21,3268.0,356.132,356.132,355.5098,355.7666,3268.0
2024-05-31 14:35:00,360.23,360.27,360.08,360.27,600.0,355.7863,355.8258,355.6382,355.8258,600.0
2024-05-31 14:40:00,360.42,360.64,360.3,360.62,1291.0,355.974,356.1913,355.8555,356.1715,1291.0
2024-05-31 14:45:00,360.93,360.93,360.53,360.75,1256.0,356.4777,356.4777,356.0826,356.2999,1256.0
2024-05-31 14:50:00,360.76,360.76,360.44,360.54,1400.0,356.3098,356.3098,355.9937,356.0925,1400.0
2024-05-31 14:55:00,360.44,360.83,360.44,360.69,2308.0,355.9937,356.3789,355.9937,356.2406,2308.0
2024-05-31 15:00:00,360.52,360.67,360.52,360.65,400.0,356.0727,356.2209,356.0727,356.2011,400.0
2024-05-31 15:05:00,360.73,360.89,360.73,360.89,814.0,356.2802,356.4382,356.2802,356.4382,814.0
2024-05-31 15:10:00,360.88,360.96,360.8,360.8,1853.0,356.4283,356.5073,356.3493,356.3493,1853.0
2024-05-31 15:15:00,360.69,361.01,360.68,360.83,1450.0,356.2406,356.5567,356.2308,356.3789,1450.0
2024-05-31 15:20:00,360.81,361.3,360.8,361.19,2295.0,356.3592,356.8431,356.3493,356.7345,2295.0
2024-05-31 15:25:00,361.42,361.65,361.26,361.27,2194.0,356.9616,357.1888,356.8036,356.8135,2194.0
2024-05-31 15:30:00,361.25,361.44,361.14,361.42,3655.0,356.7937,356.9814,356.6851,356.9616,3655.0
2024-05-31 15:35:00,361.29,361.69,361.29,361.66,2098.0,356.8332,357.2283,356.8332,357.1987,2098.0
2024-05-31 15:40:00,361.68,362.6,361.59,362.6,7665.0,357.2184,358.1271,357.1295,358.1271,7665.0
2024-05-31 15:45:00,362.61,362.99,362.5,362.98,7657.0,358.137,358.5123,358.0283,358.5024,7657.0
2024-05-31 15:50:00,363.54,364.44,362.94,364.13,7179.0,359.0555,359.9444,358.4629,359.6382,7179.0
2024-05-31 15:55:00,364.14,365.16,363.69,364.92,108951.0,359.6481,360.6555,359.2036,360.4185,108951.0
2024-06-03 09:30:00,363.51,365.26,363.51,364.78,8406.0,359.0259,360.7543,359.0259,360.2802,8406.0
2024-06-03 09:35:00,364.79,364.79,363.76,363.76,607.0,360.2901,360.2901,359.2728,359.2728,607.0
2024-06-03 09:40:00,363.67,364.1,363.27,364.1,671.0,359.1839,359.6086,358.7888,359.6086,671.0
2024-06-03 09:45:00,364.43,364.59,364.18,364.59,1656.0,359.9345,360.0925,359.6876,360.0925,1656.0
2024-06-03 09:50:00,364.64,365.34,364.34,365.19,3490.0,360.1419,360.8333,359.8456,360.6851,3490.0
2024-06-03 09:55:00,365.08,365.08,363.07,363.22,7066.0,360.5765,360.5765,358.5913,358.7394,7066.0
2024-06-03 10:00:00,363.17,363.9,363.17,363.35,5802.0,358.6901,359.4111,358.6901,358.8678,5802.0
2024-06-03 10:05:00,363.47,363.89,363.46,363.78,1512.0,358.9864,359.4012,358.9765,359.2925,1512.0
2024-06-03 10:10:00,363.76,364.01,363.56,363.56,481.0,359.2728,359.5197,359.0752,359.0752,481.0
2024-06-03 10:15:00,363.64,364.15,363.62,364.15,2037.0,359.1543,359.658,359.1345,359.658,2037.0
2024-06-03 10:20:00,364.03,364.27,364.03,364.22,799.0,359.5394,359.7765,359.5394,359.7271,799.0
2024-06-03 10:25:00,364.63,364.88,364.63,364.88,300.0,360.132,360.379,360.132,360.379,300.0
2024-06-03 10:30:00,364.66,364.96,364.4,364.9,2874.0,360.1617,360.458,359.9049,360.3987,2874.0
2024-06-03 10:35:00,364.65,364.66,363.64,364.2,3491.0,360.1518,360.1617,359.1543,359.7074,3491.0
2024-06-03 10:40:00,363.99,364.01,363.4,363.4,1000.0,359.4999,359.5197,358.9172,358.9172,1000.0
2024-06-03 10:45:00,363.5,363.5,362.55,362.55,3450.0,359.016,359.016,358.0777,358.0777,3450.0
2024-06-03 10:50:00,361.65,362.25,361.65,362.2,973.0,357.1888,357.7814,357.1888,357.732,973.0
2024-06-03 10:55:00,361.63,361.81,361.47,361.56,453.0,357.1691,357.3468,357.011,357.0999,453.0
2024-06-03 11:00:00,361.85,362.2,361.77,362.18,1604.0,357.3863,357.732,357.3073,357.7123,1604.0
2024-06-03 11:05:00,362.17,362.2,362.17,362.2,405.0,357.7024,357.732,357.7024,357.732,405.0
2024-06-03 11:10:00,362.45,362.83,362.45,362.83,682.0,357.9789,358.3543,357.9789,358.3543,682.0
2024-06-03 11:15:00,362.56,362.57,361.86,361.86,2518.0,358.0876,358.0975,357.3962,357.3962,2518.0
2024-06-03 11:20:00,361.69,361.69,361.15,361.37,1349.0,357.2283,357.2283,356.695,356.9123,1349.0
2024-06-03 11:25:00,361.58,362.73,361.5,362.73,800.0,357.1197,358.2555,357.0407,358.2555,800.0
2024-06-03 11:30:00,363.01,363.08,363.01,363.06,400.0,358.532,358.6012,358.532,358.5814,400.0
2024-06-03 11:35:00,363.17,363.58,363.17,363.34,900.0,358.6901,359.095,358.6901,358.858,900.0
2024-06-03 11:40:00,363.34,363.35,363.34,363.34,349.0,358.858,358.8678,358.858,358.858,349.0
2024-06-03 11:45:00,363.34,363.51,363.07,363.5,2082.0,358.858,359.0259,358.5913,359.016,2082.0
2024-06-03 11:50:00,363.59,363.59,363.24,363.53,2013.0,359.1049,359.1049,358.7592,359.0456,2013.0
2024-06-03 11:55:00,363.48,363.49,363.48,363.49,209.0,358.9962,359.0061,358.9962,359.0061,209.0
2024-06-03 12:00:00,363.59,363.75,363.27,363.75,3119.0,359.1049,359.2629,358.7888,359.2629,3119.0
2024-06-03 12:05:00,363.64,363.79,363.63,363.79,318.0,359.1543,359.3024,359.1444,359.3024,318.0
2024-06-03 12:10:00,363.81,364.44,363.8,364.05,9504.0,359.3222,359.9444,359.3123,359.5592,9504.0
2024-06-03 12:15:00,364.05,364.05,362.5,362.5,6920.0,359.5592,359.5592,358.0283,358.0283,6920.0
2024-06-03 12:20:00,363.03,363.03,362.37,362.37,716.0,358.5518,358.5518,357.8999,357.8999,716.0
2024-06-03 12:25:00,362.44,362.45,362.11,362.12,400.0,357.9691,357.9789,357.6431,357.653,400.0
2024-06-03 12:30:00,362.16,362.51,362.16,362.51,1230.0,357.6925,358.0382,357.6925,358.0382,1230.0
2024-06-03 12:35:00,362.44,362.45,362.19,362.44,900.0,357.9691,357.9789,357.7221,357.9691,900.0
2024-06-03 12:40:00,362.19,362.21,361.86,362.04,2780.0,357.7221,357.7419,357.3962,357.574,2780.0
2024-06-03 12:45:00,362.27,362.35,362.04,362.35,516.0,357.8012,357.8802,357.574,357.8802,516.0
2024-06-03 12:50:00,362.33,362.33,362.1,362.26,3805.0,357.8604,357.8604,357.6333,357.7913,3805.0
2024-06-03 12:55:00,362.25,362.51,361.79,361.93,5476.0,357.7814,358.0382,357.3271,357.4654,5476.0
2024-06-03 13:00:00,361.56,361.61,360.79,361.6,1485.0,357.0999,357.1493,356.3394,357.1394,1485.0
2024-06-03 13:05:00,361.67,361.79,361.11,361.3,4446.0,357.2086,357.3271,356.6555,356.8431,4446.0
2024-06-03 13:10:00,361.19,361.32,361.16,361.32,1471.0,356.7345,356.8629,356.7049,356.8629,1471.0
2024-06-03 13:15:00,361.3,362.04,361.29,362.04,1570.0,356.8431,357.574,356.8332,357.574,1570.0
2024-06-03 13:20:00,361.9,362.06,361.72,361.98,1571.0,357.4357,357.5937,357.2579,357.5147,1571.0
2024-06-03 13:25:00,361.93,362.46,361.92,362.45,2125.0,357.4654,357.9888,357.4555,357.9789,2125.0
2024-06-03 13:30:00,362.54,363.1,362.53,362.85,2409.0,358.0678,358.6209,358.058,358.374,2409.0
2024-06-03 13:35:00,363.03,363.18,363.02,363.18,727.0,358.5518,358.6999,358.5419,358.6999,727.0
2024-06-03 13:40:00,363.48,363.66,363.22,363.44,4773.0,358.9962,359.174,358.7394,358.9567,4773.0
2024-06-03 13:45:00,363.4,363.66,363.17,363.53,6502.0,358.9172,359.174,358.6901,359.0456,6502.0
2024-06-03 13:50:00,363.46,363.6,363.45,363.56,1785.0,358.9765,359.1148,358.9666,359.0752,1785.0
2024-06-03 13:55:00,363.52,363.75,363.3,363.75,3319.0,359.0357,359.2629,358.8185,359.2629,3319.0
2024-06-03 14:00:00,364.1,364.1,363.94,363.94,1021.0,359.6086,359.6086,359.4506,359.4506,1021.0
2024-06-03 14:05:00,364.19,364.19,363.98,363.98,517.0,359.6975,359.6975,359.4901,359.4901,517.0
2024-06-03 14:10:00,363.98,363.98,363.57,363.6,4691.0,359.4901,359.4901,359.0851,359.1148,4691.0
2024-06-03 14:15:00,363.7,364.01,363.7,364.01,1342.0,359.2135,359.5197,359.2135,359.5197,1342.0
2024-06-03 14:20:00,363.93,363.93,363.69,363.83,1865.0,359.4407,359.4407,359.2036,359.3419,1865.0
2024-06-03 14:25:00,363.96,364.29,363.96,364.13,1893.0,359.4703,359.7962,359.4703,359.6382,1893.0
2024-06-03 14:30:00,364.26,364.63,364.26,364.63,1195.0,359.7666,360.132,359.7666,360.132,1195.0
2024-06-03 14:35:00,364.37,364.51,364.18,364.44,6185.0,359.8753,360.0135,359.6876,359.9444,6185.0
2024-06-03 14:40:00,364.46,364.6,364.45,364.59,858.0,359.9641,360.1024,359.9543,360.0925,858.0
2024-06-03 14:45:00,364.4,364.56,364.39,364.56,2556.0,359.9049,360.0629,359.895,360.0629,2556.0
2024-06-03 14:50:00,364.39,364.39,363.62,363.72,5399.0,359.895,359.895,359.1345,359.2333,5399.0
2024-06-03 14:55:00,363.64,364.15,363.58,364.15,2677.0,359.1543,359.658,359.095,359.658,2677.0
2024-06-03 15:00:00,364.13,364.38,364.12,364.35,2714.0,359.6382,359.8851,359.6283,359.8555,2714.0
2024-06-03 15:05:00,364.35,364.44,364.13,364.31,2729.0,359.8555,359.9444,359.6382,359.816,2729.0
2024-06-03 15:10:00,364.3,364.33,364.28,364.29,509.0,359.8061,359.8357,359.7864,359.7962,509.0
2024-06-03 15:15:00,364.29,364.53,364.29,364.53,3580.0,359.7962,360.0333,359.7962,360.0333,3580.0
2024-06-03 15:20:00,364.66,364.76,364.06,364.3,4979.0,360.1617,360.2604,359.5691,359.8061,4979.0
2024-06-03 15:25:00,364.34,364.66,364.34,364.6,1101.0,359.8456,360.1617,359.8456,360.1024,1101.0
2024-06-03 15:30:00,364.49,364.72,364.47,364.72,838.0,359.9938,360.2209,359.974,360.2209,838.0
2024-06-03 15:35:00,364.72,364.84,364.58,364.83,3190.0,360.2209,360.3395,360.0827,360.3296,3190.0
2024-06-03 15:40:00,364.69,365.04,364.54,364.87,2349.0,360.1913,360.537,360.0432,360.3691,2349.0
2024-06-03 15:45:00,365.07,365.6,365.07,365.6,2870.0,360.5666,361.0901,360.5666,361.0901,2870.0
2024-06-03 15:50:00,365.52,365.71,365.31,365.71,13189.0,361.0111,361.1987,360.8037,361.1987,13189.0
2024-06-03 15:55:00,365.5,366.5,365.23,366.47,33128.0,360.9913,361.979,360.7246,361.9493,33128.0
2024-06-04 09:30:00,366.19,366.75,365.61,366.45,12397.0,361.6728,362.2259,361.1,361.9296,12397.0
2024-06-04 09:35:00,366.73,367.5,366.56,367.45,6010.0,362.2061,362.9666,362.0382,362.9173,6010.0
2024-06-04 09:40:00,367.5,367.5,366.35,366.35,2465.0,362.9666,362.9666,361.8308,361.8308,2465.0
2024-06-04 09:45:00,366.67,366.73,366.44,366.55,1023.0,362.1469,362.2061,361.9197,362.0284,1023.0
2024-06-04 09:50:00,366.74,366.79,366.27,366.55,2961.0,362.216,362.2654,361.7518,362.0284,2961.0
2024-06-04 09:55:00,366.52,366.76,366.5,366.5,900.0,361.9987,362.2358,361.979,361.979,900.0
2024-06-04 10:00:00,366.73,367.5,366.66,366.92,7960.0,362.2061,362.9666,362.137,362.3938,7960.0
2024-06-04 10:05:00,366.9,366.9,366.51,366.56,1511.0,362.374,362.374,361.9889,362.0382,1511.0
2024-06-04 10:10:00,366.54,366.54,365.54,365.95,9708.0,362.0185,362.0185,361.0308,361.4358,9708.0
2024-06-04 10:15:00,365.94,366.72,365.94,366.72,1938.0,361.4259,362.1963,361.4259,362.1963,1938.0
2024-06-04 10:20:00,366.94,367.23,366.42,366.42,8773.0,362.4136,362.7,361.9,361.9,8773.0
2024-06-04 10:25:00,366.41,366.73,366.41,366.73,6860.0,361.8901,362.2061,361.8901,362.2061,6860.0
2024-06-04 10:30:00,366.54,366.54,366.25,366.42,1067.0,362.0185,362.0185,361.7321,361.9,1067.0
2024-06-04 10:35:00,366.44,366.44,366.24,366.25,910.0,361.9197,361.9197,361.7222,361.7321,910.0
2024-06-04 10:40:00,366.39,366.76,366.39,366.76,629.0,361.8703,362.2358,361.8703,362.2358,629.0
2024-06-04 10:45:00,366.77,366.85,366.68,366.8,1702.0,362.2456,362.3247,362.1568,362.2753,1702.0
2024-06-04 10:50:00,366.84,366.95,366.66,366.7,1800.0,362.3148,362.4234,362.137,362.1765,1800.0
2024-06-04 10:55:00,366.45,366.52,366.25,366.52,2563.0,361.9296,361.9987,361.7321,361.9987,2563.0
2024-06-04 11:00:00,366.53,366.68,366.52,366.67,1202.0,362.0086,362.1568,361.9987,362.1469,1202.0
2024-06-04 11:05:00,366.69,366.69,366.43,366.47,2321.0,362.1666,362.1666,361.9098,361.9493,2321.0
2024-06-04 11:10:00,366.45,366.52,366.45,366.5,2450.0,361.9296,361.9987,361.9296,361.979,2450.0
2024-06-04 11:15:00,366.5,366.5,366.3,366.4,2837.0,361.979,361.979,361.7814,361.8802,2837.0
2024-06-04 11:20:00,366.46,366.56,366.46,366.46,1294.0,361.9395,362.0382,361.9395,361.9395,1294.0
2024-06-04 11:25:00,366.52,366.52,366.29,366.29,3202.0,361.9987,361.9987,361.7716,361.7716,3202.0
2024-06-04 11:30:00,366.04,366.43,366.04,366.2,3400.0,361.5247,361.9098,361.5247,361.6827,3400.0
2024-06-04 11:35:00,366.15,366.44,366.15,366.44,961.0,361.6333,361.9197,361.6333,361.9197,961.0
2024-06-04 11:40:00,366.54,366.64,366.4,366.41,1400.0,362.0185,362.1173,361.8802,361.8901,1400.0
2024-06-04 11:45:00,366.5,366.53,366.16,366.2,6598.0,361.979,362.0086,361.6432,361.6827,6598.0
2024-06-04 11:50:00,366.2,366.25,366.11,366.2,1816.0,361.6827,361.7321,361.5938,361.6827,1816.0
2024-06-04 11:55:00,366.2,366.2,366.0,366.0,3859.0,361.6827,361.6827,361.4851,361.4851,3859.0
2024-06-04 12:00:00,365.72,365.72,365.23,365.41,608.0,361.2086,361.2086,360.7246,360.9024,608.0
2024-06-04 12:05:00,365.3,365.81,365.3,365.81,2804.0,360.7938,361.2975,360.7938,361.2975,2804.0
2024-06-04 12:10:00,365.73,365.73,365.66,365.66,700.0,361.2185,361.2185,361.1493,361.1493,700.0
2024-06-04 12:15:00,365.84,365.98,365.76,365.77,1051.0,361.3271,361.4654,361.2481,361.258,1051.0
2024-06-04 12:20:00,365.59,365.95,365.59,365.95,200.0,361.0802,361.4358,361.0802,361.4358,200.0
2024-06-04 12:25:00,365.96,366.28,365.92,366.18,2020.0,361.4456,361.7617,361.4061,361.6629,2020.0
2024-06-04 12:30:00,366.37,366.75,366.36,366.75,1016.0,361.8506,362.2259,361.8407,362.2259,1016.0
2024-06-04 12:35:00,366.76,366.93,366.74,366.93,800.0,362.2358,362.4037,362.216,362.4037,800.0
2024-06-04 12:40:00,366.81,367.37,366.81,367.37,1500.0,362.2852,362.8382,362.2852,362.8382,1500.0
2024-06-04 12:45:00,367.29,367.79,367.29,367.79,1741.0,362.7592,363.2531,362.7592,363.2531,1741.0
2024-06-04 12:50:00,367.48,367.48,367.13,367.13,1939.0,362.9469,362.9469,362.6012,362.6012,1939.0
2024-06-04 12:55:00,367.07,367.07,367.03,367.03,229.0,362.5419,362.5419,362.5024,362.5024,229.0
2024-06-04 13:00:00,367.01,367.01,366.91,366.91,600.0,362.4827,362.4827,362.3839,362.3839,600.0
2024-06-04 13:05:00,366.86,366.92,366.71,366.92,909.0,362.3345,362.3938,362.1864,362.3938,909.0
2024-06-04 13:10:00,367.0,367.28,366.99,367.28,739.0,362.4728,362.7494,362.4629,362.7494,739.0
2024-06-04 13:15:00,367.27,367.35,367.26,367.35,325.0,362.7395,362.8185,362.7296,362.8185,325.0
2024-06-04 13:20:00,367.6,367.78,367.55,367.71,1524.0,363.0654,363.2432,363.016,363.1741,1524.0
2024-06-04 13:25:00,367.44,367.64,367.17,367.62,1886.0,362.9074,363.1049,362.6407,363.0852,1886.0
2024-06-04 13:30:00,367.79,367.8,367.35,367.35,976.0,363.2531,363.2629,362.8185,362.8185,976.0
2024-06-04 13:35:00,367.36,367.39,366.92,367.21,2557.0,362.8284,362.858,362.3938,362.6802,2557.0
2024-06-04 13:40:00,367.13,367.33,367.13,367.28,500.0,362.6012,362.7987,362.6012,362.7494,500.0
2024-06-04 13:45:00,367.28,367.28,366.89,366.9,3662.0,362.7494,362.7494,362.3642,362.374,3662.0
2024-06-04 13:50:00,367.09,367.37,367.07,367.37,1356.0,362.5617,362.8382,362.5419,362.8382,1356.0
2024-06-04 13:55:00,367.35,367.35,367.35,367.35,1000.0,362.8185,362.8185,362.8185,362.8185,1000.0
2024-06-04 14:00:00,367.53,368.08,367.53,368.07,4053.0,362.9963,363.5395,362.9963,363.5296,4053.0
2024-06-04 14:05:00,368.09,368.2,367.7,367.7,3294.0,363.5494,363.658,363.1642,363.1642,3294.0
2024-06-04 14:10:00,367.77,367.86,367.76,367.85,632.0,363.2333,363.3222,363.2234,363.3123,632.0
2024-06-04 14:15:00,368.0,368.25,367.99,368.15,1000.0,363.4605,363.7074,363.4506,363.6086,1000.0
2024-06-04 14:20:00,368.51,368.51,368.45,368.45,357.0,363.9642,363.9642,363.9049,363.9049,357.0
2024-06-04 14:25:00,368.69,369.11,368.64,368.97,2000.0,364.142,364.5568,364.0926,364.4185,2000.0
2024-06-04 14:30:00,368.96,369.08,368.77,368.92,4289.0,364.4086,364.5272,364.221,364.3691,4289.0
2024-06-04 14:35:00,368.92,368.97,368.87,368.87,2555.0,364.3691,364.4185,364.3197,364.3197,2555.0
2024-06-04 14:40:00,368.84,369.22,368.82,369.22,4713.0,364.2901,364.6654,364.2704,364.6654,4713.0
2024-06-04 14:45:00,369.06,369.06,368.88,368.94,5456.0,364.5074,364.5074,364.3296,364.3889,5456.0
2024-06-04 14:50:00,368.94,368.94,368.46,368.63,2509.0,364.3889,364.3889,363.9148,364.0827,2509.0
2024-06-04 14:55:00,368.26,368.52,368.2,368.2,1879.0,363.7173,363.9741,363.658,363.658,1879.0
2024-06-04 15:00:00,368.41,368.41,367.82,367.98,1490.0,363.8654,363.8654,363.2827,363.4407,1490.0
2024-06-04 15:05:00,367.94,367.95,367.64,367.74,1500.0,363.4012,363.4111,363.1049,363.2037,1500.0
2024-06-04 15:10:00,367.77,368.0,367.71,368.0,3885.0,363.2333,363.4605,363.1741,363.4605,3885.0
2024-06-04 15:15:00,367.88,368.01,367.85,367.95,4849.0,363.342,363.4704,363.3123,363.4111,4849.0
2024-06-04 15:20:00,367.95,368.11,367.95,368.0,2410.0,363.4111,363.5691,363.4111,363.4605,2410.0
2024-06-04 15:25:00,368.11,368.24,367.9,368.24,1900.0,363.5691,363.6975,363.3617,363.6975,1900.0
2024-06-04 15:30:00,368.0,368.67,367.91,368.67,4762.0,363.4605,364.1222,363.3716,364.1222,4762.0
2024-06-04 15:35:00,368.61,368.71,368.51,368.71,10167.0,364.063,364.1617,363.9642,364.1617,10167.0
2024-06-04 15:40:00,368.72,369.36,368.72,369.32,3557.0,364.1716,364.8037,364.1716,364.7642,3557.0
2024-06-04 15:45:00,369.24,369.36,368.74,369.08,9081.0,364.6852,364.8037,364.1913,364.5272,9081.0
2024-06-04 15:50:00,369.08,369.49,369.08,369.27,10681.0,364.5272,364.9321,364.5272,364.7148,10681.0
2024-06-04 15:55:00,369.23,369.49,368.7,369.18,28882.0,364.6753,364.9321,364.1518,364.6259,28882.0
2024-06-05 09:30:00,371.0,371.65,370.31,371.65,7481.0,366.4235,367.0654,365.742,367.0654,7481.0
2024-06-05 09:35:00,371.61,372.01,370.96,371.11,2800.0,367.0259,367.421,366.384,366.5321,2800.0
2024-06-05 09:40:00,370.52,370.52,370.02,370.04,1243.0,365.9494,365.9494,365.4556,365.4753,1243.0
2024-06-05 09:45:00,370.06,370.21,369.43,369.43,1385.0,365.4951,365.6432,364.8728,364.8728,1385.0
2024-06-05 09:50:00,369.54,369.71,369.22,369.22,1300.0,364.9815,365.1494,364.6654,364.6654,1300.0
2024-06-05 09:55:00,368.74,368.74,368.74,368.74,100.0,364.1913,364.1913,364.1913,364.1913,100.0
2024-06-05 10:00:00,368.34,368.42,367.28,367.74,3092.0,363.7963,363.8753,362.7494,363.2037,3092.0
2024-06-05 10:05:00,367.58,367.58,367.09,367.09,2863.0,363.0457,363.0457,362.5617,362.5617,2863.0
2024-06-05 10:10:00,366.79,367.15,366.66,366.7,1037.0,362.2654,362.621,362.137,362.1765,1037.0
2024-06-05 10:15:00,366.5,366.52,366.3,366.52,800.0,361.979,361.9987,361.7814,361.9987,800.0
2024-06-05 10:20:00,366.72,366.73,366.45,366.45,851.0,362.1963,362.2061,361.9296,361.9296,851.0
2024-06-05 10:25:00,366.46,366.56,366.31,366.46,500.0,361.9395,362.0382,361.7913,361.9395,500.0
2024-06-05 10:30:00,366.41,366.57,366.13,366.29,1538.0,361.8901,362.0481,361.6135,361.7716,1538.0
2024-06-05 10:35:00,366.29,366.34,365.27,365.27,2029.0,361.7716,361.821,360.7642,360.7642,2029.0
2024-06-05 10:40:00,365.3,365.74,365.3,365.49,1156.0,360.7938,361.2284,360.7938,360.9814,1156.0
2024-06-05 10:45:00,365.35,366.25,365.35,365.98,5589.0,360.8432,361.7321,360.8432,361.4654,5589.0
2024-06-05 10:50:00,366.12,366.12,365.41,365.41,2651.0,361.6037,361.6037,360.9024,360.9024,2651.0
2024-06-05 10:55:00,365.51,365.97,365.48,365.92,2200.0,361.0012,361.4555,360.9716,361.4061,2200.0
2024-06-05 11:00:00,366.18,366.76,365.96,366.76,3445.0,361.6629,362.2358,361.4456,362.2358,3445.0
2024-06-05 11:05:00,366.78,367.66,366.77,367.29,2046.0,362.2555,363.1247,362.2456,362.7592,2046.0
2024-06-05 11:10:00,367.59,367.83,367.55,367.83,497.0,363.0555,363.2926,363.016,363.2926,497.0
2024-06-05 11:15:00,368.27,368.47,368.1,368.1,800.0,363.7271,363.9247,363.5592,363.5592,800.0
2024-06-05 11:20:00,368.08,368.08,367.72,367.72,900.0,363.5395,363.5395,363.1839,363.1839,900.0
2024-06-05 11:25:00,367.87,368.18,367.86,368.15,1251.0,363.3321,363.6383,363.3222,363.6086,1251.0
2024-06-05 11:30:00,367.99,368.01,367.56,367.65,1219.0,363.4506,363.4704,363.0259,363.1148,1219.0
2024-06-05 11:35:00,367.65,367.88,367.64,367.64,600.0,363.1148,363.342,363.1049,363.1049,600.0
2024-06-05 11:40:00,367.99,368.09,367.83,367.88,1406.0,363.4506,363.5494,363.2926,363.342,1406.0
2024-06-05 11:45:00,367.73,367.73,367.29,367.31,833.0,363.1938,363.1938,362.7592,362.779,833.0
2024-06-05 11:50:00,367.47,367.51,367.31,367.47,1108.0,362.937,362.9765,362.779,362.937,1108.0
2024-06-05 11:55:00,367.52,367.66,367.22,367.22,3325.0,362.9864,363.1247,362.6901,362.6901,3325.0
2024-06-05 12:00:00,367.27,367.28,367.27,367.28,600.0,362.7395,362.7494,362.7395,362.7494,600.0
2024-06-05 12:05:00,367.13,367.27,367.09,367.26,1112.0,362.6012,362.7395,362.5617,362.7296,1112.0
2024-06-05 12:10:00,367.27,367.58,367.11,367.4,2711.0,362.7395,363.0457,362.5815,362.8679,2711.0
2024-06-05 12:15:00,367.39,367.52,367.31,367.52,1629.0,362.858,362.9864,362.779,362.9864,1629.0
2024-06-05 12:20:00,367.42,367.44,367.27,367.34,1609.0,362.8876,362.9074,362.7395,362.8086,1609.0
2024-06-05 12:25:00,367.42,367.89,367.34,367.89,2639.0,362.8876,363.3518,362.8086,363.3518,2639.0
2024-06-05 12:30:00,367.92,368.01,367.73,368.01,1556.0,363.3815,363.4704,363.1938,363.4704,1556.0
2024-06-05 12:35:00,367.95,368.5,367.89,368.37,1217.0,363.4111,363.9543,363.3518,363.8259,1217.0
2024-06-05 12:40:00,368.37,368.44,368.32,368.44,1276.0,363.8259,363.895,363.7765,363.895,1276.0
2024-06-05 12:45:00,368.45,368.45,368.19,368.37,1243.0,363.9049,363.9049,363.6481,363.8259,1243.0
2024-06-05 12:50:00,368.37,368.81,368.37,368.41,2305.0,363.8259,364.2605,363.8259,363.8654,2305.0
2024-06-05 12:55:00,368.44,368.44,367.99,367.99,1095.0,363.895,363.895,363.4506,363.4506,1095.0
2024-06-05 13:00:00,367.94,368.14,367.71,368.09,13646.0,363.4012,363.5987,363.1741,363.5494,13646.0
2024-06-05 13:05:00,368.13,368.13,367.87,367.92,763.0,363.5889,363.5889,363.3321,363.3815,763.0
2024-06-05 13:10:00,367.75,367.91,367.72,367.84,1055.0,363.2136,363.3716,363.1839,363.3024,1055.0
2024-06-05 13:15:00,367.86,368.18,367.86,368.08,1194.0,363.3222,363.6383,363.3222,363.5395,1194.0
2024-06-05 13:20:00,367.83,367.89,367.72,367.72,822.0,363.2926,363.3518,363.1839,363.1839,822.0
2024-06-05 13:25:00,367.68,367.96,367.47,367.9,1964.0,363.1444,363.421,362.937,363.3617,1964.0
2024-06-05 13:30:00,367.85,367.85,367.85,367.85,200.0,363.3123,363.3123,363.3123,363.3123,200.0
2024-06-05 13:35:00,367.89,368.01,367.87,368.0,1450.0,363.3518,363.4704,363.3321,363.4605,1450.0
2024-06-05 13:40:00,368.01,368.35,368.01,368.31,2465.0,363.4704,363.8062,363.4704,363.7667,2465.0
2024-06-05 13:45:00,368.27,368.38,368.26,368.38,743.0,363.7271,363.8358,363.7173,363.8358,743.0
2024-06-05 13:50:00,368.38,368.59,368.38,368.5,600.0,363.8358,364.0432,363.8358,363.9543,600.0
2024-06-05 13:55:00,368.51,369.12,368.51,369.11,2903.0,363.9642,364.5667,363.9642,364.5568,2903.0
2024-06-05 14:00:00,369.22,369.3,368.93,369.18,2718.0,364.6654,364.7444,364.379,364.6259,2718.0
2024-06-05 14:05:00,369.07,369.07,368.7,368.82,975.0,364.5173,364.5173,364.1518,364.2704,975.0
2024-06-05 14:10:00,369.0,369.0,368.84,368.85,300.0,364.4481,364.4481,364.2901,364.3,300.0
2024-06-05 14:15:00,369.1,369.4,368.99,369.28,1087.0,364.5469,364.8432,364.4383,364.7247,1087.0
2024-06-05 14:20:00,369.25,369.38,369.24,369.33,600.0,364.6951,364.8235,364.6852,364.7741,600.0
2024-06-05 14:25:00,369.35,369.75,369.35,369.75,900.0,364.7938,365.1889,364.7938,365.1889,900.0
2024-06-05 14:30:00,369.69,369.74,369.54,369.58,1400.0,365.1296,365.179,364.9815,365.021,1400.0
2024-06-05 14:35:00,369.84,370.2,369.79,370.07,1304.0,365.2778,365.6333,365.2284,365.5049,1304.0
2024-06-05 14:40:00,370.07,370.07,369.98,369.98,223.0,365.5049,365.5049,365.4161,365.4161,223.0
2024-06-05 14:45:00,370.07,370.28,370.03,370.28,1983.0,365.5049,365.7123,365.4654,365.7123,1983.0
2024-06-05 14:50:00,370.22,370.52,370.22,370.52,3560.0,365.6531,365.9494,365.6531,365.9494,3560.0
2024-06-05 14:55:00,370.5,370.5,370.23,370.24,3395.0,365.9296,365.9296,365.663,365.6728,3395.0
2024-06-05 15:00:00,370.15,370.61,370.12,370.28,2428.0,365.584,366.0383,365.5543,365.7123,2428.0
2024-06-05 15:05:00,370.12,370.12,370.08,370.08,432.0,365.5543,365.5543,365.5148,365.5148,432.0
2024-06-05 15:10:00,370.2,370.2,370.08,370.08,877.0,365.6333,365.6333,365.5148,365.5148,877.0
2024-06-05 15:15:00,370.05,370.05,370.04,370.05,510.0,365.4852,365.4852,365.4753,365.4852,510.0
2024-06-05 15:20:00,369.91,370.12,369.85,369.85,3218.0,365.3469,365.5543,365.2877,365.2877,3218.0
2024-06-05 15:25:00,369.91,369.91,369.3,369.3,1809.0,365.3469,365.3469,364.7444,364.7444,1809.0
2024-06-05 15:30:00,369.46,369.7,369.45,369.7,2030.0,364.9025,365.1395,364.8926,365.1395,2030.0
2024-06-05 15:35:00,369.7,370.14,369.7,370.0,6740.0,365.1395,365.5741,365.1395,365.4358,6740.0
2024-06-05 15:40:00,370.04,370.2,369.65,369.65,3615.0,365.4753,365.6333,365.0901,365.0901,3615.0
2024-06-05 15:45:00,369.78,369.97,369.65,369.77,6482.0,365.2185,365.4062,365.0901,365.2086,6482.0
2024-06-05 15:50:00,369.77,370.34,369.59,370.34,8992.0,365.2086,365.7716,365.0309,365.7716,8992.0
2024-06-05 15:55:00,370.22,370.72,369.48,370.71,45427.0,365.6531,366.1469,364.9222,366.137,45427.0
2024-06-06 09:30:00,370.8,370.8,368.91,368.91,6534.0,366.2259,366.2259,364.3592,364.3592,6534.0
2024-06-06 09:35:00,368.79,368.79,367.18,367.18,531.0,364.2407,364.2407,362.6506,362.6506,531.0
2024-06-06 09:40:00,367.55,368.35,367.53,368.08,2235.0,363.016,363.8062,362.9963,363.5395,2235.0
2024-06-06 09:45:00,368.86,369.59,368.86,369.59,600.0,364.3099,365.0309,364.3099,365.0309,600.0
2024-06-06 09:50:00,370.06,370.6,369.43,369.97,1400.0,365.4951,366.0284,364.8728,365.4062,1400.0
2024-06-06 09:55:00,369.9,370.27,369.66,369.79,876.0,365.337,365.7025,365.1,365.2284,876.0
2024-06-06 10:00:00,369.88,369.88,368.99,369.01,2348.0,365.3173,365.3173,364.4383,364.458,2348.0
2024-06-06 10:05:00,368.89,368.91,368.66,368.66,1116.0,364.3395,364.3592,364.1123,364.1123,1116.0
2024-06-06 10:10:00,368.9,369.31,368.57,368.85,1781.0,364.3494,364.7543,364.0234,364.3,1781.0
2024-06-06 10:15:00,368.85,369.88,368.85,369.88,1945.0,364.3,365.3173,364.3,365.3173,1945.0
2024-06-06 10:20:00,369.21,369.39,369.14,369.39,1408.0,364.6555,364.8333,364.5864,364.8333,1408.0
2024-06-06 10:25:00,369.29,369.8,369.29,369.53,6000.0,364.7346,365.2383,364.7346,364.9716,6000.0
2024-06-06 10:30:00,369.55,370.19,369.21,369.44,1166.0,364.9914,365.6235,364.6555,364.8827,1166.0
2024-06-06 10:35:00,369.43,369.67,369.26,369.27,1000.0,364.8728,365.1099,364.7049,364.7148,1000.0
2024-06-06 10:40:00,369.35,369.49,369.25,369.4,900.0,364.7938,364.9321,364.6951,364.8432,900.0
2024-06-06 10:45:00,369.34,369.54,369.26,369.3,1300.0,364.7839,364.9815,364.7049,364.7444,1300.0
2024-06-06 10:50:00,369.5,369.68,369.47,369.56,1286.0,364.942,365.1198,364.9123,365.0012,1286.0
2024-06-06 10:55:00,369.6,369.63,369.23,369.63,558.0,365.0407,365.0704,364.6753,365.0704,558.0
2024-06-06 11:00:00,369.41,369.48,369.17,369.17,2140.0,364.8531,364.9222,364.616,364.616,2140.0
2024-06-06 11:05:00,369.47,369.98,369.46,369.98,1200.0,364.9123,365.4161,364.9025,365.4161,1200.0
2024-06-06 11:10:00,370.01,370.23,369.81,370.23,844.0,365.4457,365.663,365.2481,365.663,844.0
2024-06-06 11:15:00,370.0,370.0,369.91,369.91,211.0,365.4358,365.4358,365.3469,365.3469,211.0
2024-06-06 11:20:00,369.87,369.9,369.8,369.89,700.0,365.3074,365.337,365.2383,365.3272,700.0
2024-06-06 11:25:00,370.06,370.06,369.83,369.94,400.0,365.4951,365.4951,365.2679,365.3765,400.0
2024-06-06 11:30:00,369.9,370.0,369.6,369.61,900.0,365.337,365.4358,365.0407,365.0506,900.0
2024-06-06 11:35:00,369.86,369.86,369.85,369.85,200.0,365.2975,365.2975,365.2877,365.2877,200.0
2024-06-06 11:40:00,369.71,369.71,369.49,369.49,781.0,365.1494,365.1494,364.9321,364.9321,781.0
2024-06-06 11:45:00,369.52,369.9,369.52,369.73,1662.0,364.9617,365.337,364.9617,365.1691,1662.0
2024-06-06 11:50:00,369.82,369.82,369.41,369.7,894.0,365.258,365.258,364.8531,365.1395,894.0
2024-06-06 11:55:00,369.83,369.84,369.83,369.83,200.0,365.2679,365.2778,365.2679,365.2679,200.0
2024-06-06 12:00:00,369.75,369.75,369.75,369.75,100.0,365.1889,365.1889,365.1889,365.1889,100.0
2024-06-06 12:05:00,369.61,369.69,369.52,369.69,323.0,365.0506,365.1296,364.9617,365.1296,323.0
2024-06-06 12:10:00,369.52,369.52,369.46,369.47,692.0,364.9617,364.9617,364.9025,364.9123,692.0
2024-06-06 12:15:00,369.16,369.23,368.93,369.06,1879.0,364.6062,364.6753,364.379,364.5074,1879.0
2024-06-06 12:20:00,369.3,369.32,369.0,369.32,503.0,364.7444,364.7642,364.4481,364.7642,503.0
2024-06-06 12:25:00,369.24,369.24,368.96,368.98,2687.0,364.6852,364.6852,364.4086,364.4284,2687.0
2024-06-06 12:30:00,369.0,369.37,368.99,369.19,1282.0,364.4481,364.8136,364.4383,364.6358,1282.0
2024-06-06 12:35:00,369.25,369.46,369.15,369.29,800.0,364.6951,364.9025,364.5963,364.7346,800.0
2024-06-06 12:40:00,369.33,369.36,369.32,369.36,200.0,364.7741,364.8037,364.7642,364.8037,200.0
2024-06-06 12:45:00,369.46,369.46,369.27,369.28,300.0,364.9025,364.9025,364.7148,364.7247,300.0
2024-06-06 12:50:00,369.25,369.38,369.17,369.18,447.0,364.6951,364.8235,364.616,364.6259,447.0
2024-06-06 12:55:00,369.02,369.17,368.91,369.17,900.0,364.4679,364.616,364.3592,364.616,900.0
2024-06-06 13:00:00,369.14,369.23,369.05,369.16,500.0,364.5864,364.6753,364.4975,364.6062,500.0
2024-06-06 13:05:00,368.97,368.97,368.96,368.96,305.0,364.4185,364.4185,364.4086,364.4086,305.0
2024-06-06 13:10:00,369.0,369.2,369.0,369.11,1800.0,364.4481,364.6457,364.4481,364.5568,1800.0
2024-06-06 13:15:00,369.12,369.21,368.85,368.86,3107.0,364.5667,364.6555,364.3,364.3099,3107.0
2024-06-06 13:20:00,368.86,368.86,367.91,367.92,2000.0,364.3099,364.3099,363.3716,363.3815,2000.0
2024-06-06 13:25:00,367.74,367.9,367.74,367.88,555.0,363.2037,363.3617,363.2037,363.342,555.0
2024-06-06 13:30:00,367.77,368.08,367.67,368.08,3793.0,363.2333,363.5395,363.1345,363.5395,3793.0
2024-06-06 13:35:00,368.11,368.11,367.83,367.83,2008.0,363.5691,363.5691,363.2926,363.2926,2008.0
2024-06-06 13:40:00,368.11,368.22,367.93,368.17,1150.0,363.5691,363.6778,363.3913,363.6284,1150.0
2024-06-06 13:45:00,368.39,368.45,368.05,368.29,1350.0,363.8457,363.9049,363.5099,363.7469,1350.0
2024-06-06 13:50:00,368.23,368.39,368.18,368.18,586.0,363.6876,363.8457,363.6383,363.6383,586.0
2024-06-06 13:55:00,368.19,368.36,368.03,368.05,1851.0,363.6481,363.816,363.4901,363.5099,1851.0
2024-06-06 14:00:00,368.19,368.19,368.0,368.0,724.0,363.6481,363.6481,363.4605,363.4605,724.0
2024-06-06 14:05:00,367.84,367.84,367.55,367.55,1058.0,363.3024,363.3024,363.016,363.016,1058.0
2024-06-06 14:10:00,367.47,367.48,367.37,367.44,938.0,362.937,362.9469,362.8382,362.9074,938.0
2024-06-06 14:15:00,367.34,367.65,367.29,367.58,2800.0,362.8086,363.1148,362.7592,363.0457,2800.0
2024-06-06 14:20:00,367.91,368.15,367.79,368.11,1186.0,363.3716,363.6086,363.2531,363.5691,1186.0
2024-06-06 14:25:00,368.41,368.43,368.39,368.43,400.0,363.8654,363.8852,363.8457,363.8852,400.0
2024-06-06 14:30:00,368.29,368.29,367.95,368.19,1397.0,363.7469,363.7469,363.4111,363.6481,1397.0
2024-06-06 14:35:00,368.2,368.29,367.93,367.93,1305.0,363.658,363.7469,363.3913,363.3913,1305.0
2024-06-06 14:40:00,368.16,368.39,368.01,368.34,1482.0,363.6185,363.8457,363.4704,363.7963,1482.0
2024-06-06 14:45:00,368.25,368.26,368.05,368.24,700.0,363.7074,363.7173,363.5099,363.6975,700.0
2024-06-06 14:50:00,368.14,368.37,368.14,368.33,926.0,363.5987,363.8259,363.5987,363.7864,926.0
2024-06-06 14:55:00,368.56,368.84,368.47,368.68,2411.0,364.0136,364.2901,363.9247,364.1321,2411.0
2024-06-06 15:00:00,368.49,368.49,368.1,368.25,950.0,363.9444,363.9444,363.5592,363.7074,950.0
2024-06-06 15:05:00,368.32,368.85,368.32,368.85,900.0,363.7765,364.3,363.7765,364.3,900.0
2024-06-06 15:10:00,368.81,368.82,368.59,368.59,600.0,364.2605,364.2704,364.0432,364.0432,600.0
2024-06-06 15:15:00,368.81,368.81,368.8,368.8,200.0,364.2605,364.2605,364.2506,364.2506,200.0
2024-06-06 15:20:00,368.92,368.92,368.7,368.78,1503.0,364.3691,364.3691,364.1518,364.2309,1503.0
2024-06-06 15:25:00,368.91,369.29,368.91,369.23,1590.0,364.3592,364.7346,364.3592,364.6753,1590.0
2024-06-06 15:30:00,369.17,369.5,369.01,369.01,2303.0,364.616,364.942,364.458,364.458,2303.0
2024-06-06 15:35:00,369.24,369.49,369.2,369.49,715.0,364.6852,364.9321,364.6457,364.9321,715.0
2024-06-06 15:40:00,369.35,369.35,369.14,369.34,2404.0,364.7938,364.7938,364.5864,364.7839,2404.0
2024-06-06 15:45:00,369.21,369.39,369.06,369.22,4249.0,364.6555,364.8333,364.5074,364.6654,4249.0
2024-06-06 15:50:00,369.22,369.4,369.06,369.4,2865.0,364.6654,364.8432,364.5074,364.8432,2865.0
2024-06-06 15:55:00,369.49,370.69,369.24,370.61,24193.0,364.9321,366.1173,364.6852,366.0383,24193.0
2024-06-07 09:30:00,370.72,370.72,369.91,369.91,7259.0,366.1469,366.1469,365.3469,365.3469,7259.0
2024-06-07 09:35:00,370.46,370.46,370.3,370.33,385.0,365.8901,365.8901,365.7321,365.7617,385.0
2024-06-07 09:40:00,370.85,370.85,370.41,370.83,864.0,366.2753,366.2753,365.8407,366.2556,864.0
2024-06-07 09:45:00,371.05,371.05,371.05,371.05,100.0,366.4729,366.4729,366.4729,366.4729,100.0
2024-06-07 09:50:00,371.31,371.44,371.19,371.19,550.0,366.7296,366.858,366.6111,366.6111,550.0
2024-06-07 09:55:00,371.19,373.06,371.19,373.05,3040.0,366.6111,368.4581,366.6111,368.4482,3040.0
2024-06-07 10:00:00,372.86,372.86,372.26,372.61,975.0,368.2605,368.2605,367.6679,368.0136,975.0
2024-06-07 10:05:00,372.16,372.37,372.11,372.3,1443.0,367.5692,367.7766,367.5198,367.7074,1443.0
2024-06-07 10:10:00,372.2,372.28,371.84,372.28,830.0,367.6087,367.6877,367.2531,367.6877,830.0
2024-06-07 10:15:00,372.29,372.38,372.15,372.15,963.0,367.6976,367.7864,367.5593,367.5593,963.0
2024-06-07 10:20:00,372.37,372.4,372.22,372.22,2571.0,367.7766,367.8062,367.6284,367.6284,2571.0
2024-06-07 10:25:00,372.41,372.91,372.41,372.75,2363.0,367.8161,368.3099,367.8161,368.1519,2363.0
2024-06-07 10:30:00,372.75,372.76,372.32,372.4,2727.0,368.1519,368.1618,367.7272,367.8062,2727.0
2024-06-07 10:35:00,372.4,373.33,372.39,373.33,3132.0,367.8062,368.7247,367.7963,368.7247,3132.0
2024-06-07 10:40:00,373.75,373.75,373.68,373.75,350.0,369.1395,369.1395,369.0704,369.1395,350.0
2024-06-07 10:45:00,373.7,373.7,373.56,373.67,400.0,369.0902,369.0902,368.9519,369.0605,400.0
2024-06-07 10:50:00,373.49,373.49,373.33,373.36,740.0,368.8828,368.8828,368.7247,368.7544,740.0
2024-06-07 10:55:00,373.48,373.62,373.47,373.62,200.0,368.8729,369.0111,368.863,369.0111,200.0
2024-06-07 11:00:00,373.23,373.25,372.86,372.87,500.0,368.626,368.6457,368.2605,368.2704,500.0
2024-06-07 11:05:00,373.0,373.0,372.55,372.68,1190.0,368.3988,368.3988,367.9543,368.0827,1190.0
2024-06-07 11:10:00,372.67,372.67,372.5,372.65,669.0,368.0729,368.0729,367.905,368.0531,669.0
2024-06-07 11:15:00,372.49,372.49,372.44,372.44,405.0,367.8951,367.8951,367.8457,367.8457,405.0
2024-06-07 11:20:00,372.43,372.78,372.42,372.75,923.0,367.8358,368.1815,367.826,368.1519,923.0
2024-06-07 11:25:00,373.06,373.06,372.95,372.95,5679.0,368.4581,368.4581,368.3494,368.3494,5679.0
2024-06-07 11:30:00,372.86,372.86,372.61,372.62,1313.0,368.2605,368.2605,368.0136,368.0235,1313.0
2024-06-07 11:35:00,372.31,372.57,372.23,372.23,502.0,367.7173,367.9741,367.6383,367.6383,502.0
2024-06-07 11:40:00,372.37,372.37,372.16,372.17,401.0,367.7766,367.7766,367.5692,367.579,401.0
2024-06-07 11:45:00,372.35,372.35,372.11,372.11,300.0,367.7568,367.7568,367.5198,367.5198,300.0
2024-06-07 11:50:00,372.1,372.1,372.1,372.1,100.0,367.5099,367.5099,367.5099,367.5099,100.0
2024-06-07 11:55:00,372.34,372.58,372.31,372.49,3210.0,367.7469,367.984,367.7173,367.8951,3210.0
2024-06-07 12:00:00,372.41,372.46,372.32,372.38,500.0,367.8161,367.8655,367.7272,367.7864,500.0
2024-06-07 12:05:00,372.28,372.46,372.27,372.28,400.0,367.6877,367.8655,367.6778,367.6877,400.0
2024-06-07 12:10:00,372.35,372.35,372.35,372.35,100.0,367.7568,367.7568,367.7568,367.7568,100.0
2024-06-07 12:15:00,372.28,372.45,372.26,372.26,300.0,367.6877,367.8556,367.6679,367.6679,300.0
2024-06-07 12:20:00,372.26,372.26,372.14,372.14,271.0,367.6679,367.6679,367.5494,367.5494,271.0
2024-06-07 12:25:00,372.17,372.17,372.16,372.17,100.0,367.579,367.579,367.5692,367.579,100.0
2024-06-07 12:30:00,372.17,372.41,372.02,372.02,2400.0,367.579,367.8161,367.4309,367.4309,2400.0
2024-06-07 12:35:00,371.97,371.98,371.97,371.98,200.0,367.3815,367.3914,367.3815,367.3914,200.0
2024-06-07 12:40:00,371.74,371.98,371.74,371.98,314.0,367.1543,367.3914,367.1543,367.3914,314.0
2024-06-07 12:45:00,371.81,371.81,371.35,371.36,855.0,367.2235,367.2235,366.7692,366.779,855.0
2024-06-07 12:50:00,371.65,371.83,371.65,371.78,588.0,367.0654,367.2432,367.0654,367.1938,588.0
2024-06-07 12:55:00,372.11,372.53,372.11,372.53,200.0,367.5198,367.9346,367.5198,367.9346,200.0
2024-06-07 13:00:00,371.92,371.92,371.92,371.92,230.0,367.3321,367.3321,367.3321,367.3321,230.0
2024-06-07 13:05:00,372.26,372.26,372.26,372.26,100.0,367.6679,367.6679,367.6679,367.6679,100.0
2024-06-07 13:10:00,372.27,372.35,372.27,372.35,400.0,367.6778,367.7568,367.6778,367.7568,400.0
2024-06-07 13:15:00,372.35,372.51,372.27,372.27,1366.0,367.7568,367.9148,367.6778,367.6778,1366.0
2024-06-07 13:20:00,372.53,373.17,372.53,373.17,901.0,367.9346,368.5667,367.9346,368.5667,901.0
2024-06-07 13:25:00,373.18,373.18,373.17,373.18,100.0,368.5766,368.5766,368.5667,368.5766,100.0
2024-06-07 13:30:00,373.19,373.19,372.9,373.0,504.0,368.5865,368.5865,368.3,368.3988,504.0
2024-06-07 13:35:00,373.19,373.27,373.17,373.18,300.0,368.5865,368.6655,368.5667,368.5766,300.0
2024-06-07 13:40:00,373.25,373.27,373.11,373.27,890.0,368.6457,368.6655,368.5074,368.6655,890.0
2024-06-07 13:45:00,373.28,373.4,373.2,373.2,1114.0,368.6753,368.7939,368.5963,368.5963,1114.0
2024-06-07 13:50:00,373.33,373.33,373.14,373.14,495.0,368.7247,368.7247,368.5371,368.5371,495.0
2024-06-07 13:55:00,373.29,373.33,373.16,373.33,654.0,368.6852,368.7247,368.5568,368.7247,654.0
2024-06-07 14:00:00,373.17,373.27,372.76,372.99,1762.0,368.5667,368.6655,368.1618,368.3889,1762.0
2024-06-07 14:05:00,372.76,372.76,372.37,372.37,614.0,368.1618,368.1618,367.7766,367.7766,614.0
2024-06-07 14:10:00,372.38,372.57,372.38,372.41,1015.0,367.7864,367.9741,367.7864,367.8161,1015.0
2024-06-07 14:15:00,372.25,372.38,372.02,372.23,1429.0,367.658,367.7864,367.4309,367.6383,1429.0
2024-06-07 14:20:00,372.09,372.69,372.09,372.68,1047.0,367.5,368.0926,367.5,368.0827,1047.0
2024-06-07 14:25:00,372.66,372.77,372.56,372.61,806.0,368.063,368.1716,367.9642,368.0136,806.0
2024-06-07 14:30:00,372.57,372.68,372.36,372.36,300.0,367.9741,368.0827,367.7667,367.7667,300.0
2024-06-07 14:35:00,372.69,372.69,372.63,372.63,315.0,368.0926,368.0926,368.0334,368.0334,315.0
2024-06-07 14:40:00,372.91,372.91,372.82,372.82,337.0,368.3099,368.3099,368.221,368.221,337.0
2024-06-07 14:45:00,372.96,372.98,372.8,372.8,739.0,368.3593,368.379,368.2013,368.2013,739.0
2024-06-07 14:50:00,372.69,372.92,372.69,372.74,2249.0,368.0926,368.3198,368.0926,368.142,2249.0
2024-06-07 14:55:00,372.75,372.8,372.63,372.76,1011.0,368.1519,368.2013,368.0334,368.1618,1011.0
2024-06-07 15:00:00,372.61,372.86,372.61,372.76,1178.0,368.0136,368.2605,368.0136,368.1618,1178.0
2024-06-07 15:05:00,372.75,372.76,372.4,372.54,644.0,368.1519,368.1618,367.8062,367.9445,644.0
2024-06-07 15:10:00,372.41,372.41,372.31,372.31,200.0,367.8161,367.8161,367.7173,367.7173,200.0
2024-06-07 15:15:00,372.31,372.47,372.02,372.02,4266.0,367.7173,367.8753,367.4309,367.4309,4266.0
2024-06-07 15:20:00,372.04,372.09,371.75,371.92,1533.0,367.4506,367.5,367.1642,367.3321,1533.0
2024-06-07 15:25:00,371.79,372.3,371.75,372.14,2580.0,367.2037,367.7074,367.1642,367.5494,2580.0
2024-06-07 15:30:00,371.94,371.94,371.69,371.7,3004.0,367.3519,367.3519,367.105,367.1148,3004.0
2024-06-07 15:35:00,371.69,371.75,371.43,371.54,1579.0,367.105,367.1642,366.8482,366.9568,1579.0
2024-06-07 15:40:00,371.51,372.01,371.51,372.01,1900.0,366.9272,367.421,366.9272,367.421,1900.0
2024-06-07 15:45:00,371.94,372.16,371.93,371.94,1806.0,367.3519,367.5692,367.342,367.3519,1806.0
2024-06-07 15:50:00,371.74,371.91,371.04,371.3,8151.0,367.1543,367.3222,366.463,366.7198,8151.0
2024-06-07 15:55:00,371.39,371.56,370.88,371.12,25910.0,366.8087,366.9766,366.3049,366.542,25910.0
2024-06-10 09:30:00,370.69,370.69,370.69,370.69,7333.0,366.1173,366.1173,366.1173,366.1173,7333.0
2024-06-10 09:35:00,370.69,370.69,370.69,370.69,0.0,366.1173,366.1173,366.1173,366.1173,0.0
2024-06-10 09:40:00,370.37,370.68,370.37,370.68,800.0,365.8012,366.1074,365.8012,366.1074,800.0
2024-06-10 09:45:00,370.85,371.5,370.84,371.5,1340.0,366.2753,366.9173,366.2654,366.9173,1340.0
2024-06-10 09:50:00,372.19,372.19,371.71,371.94,600.0,367.5988,367.5988,367.1247,367.3519,600.0
2024-06-10 09:55:00,371.73,371.73,371.72,371.73,154.0,367.1445,367.1445,367.1346,367.1445,154.0
2024-06-10 10:00:00,371.72,371.72,371.51,371.53,500.0,367.1346,367.1346,366.9272,366.9469,500.0
2024-06-10 10:05:00,371.16,371.16,370.4,370.4,1184.0,366.5815,366.5815,365.8309,365.8309,1184.0
2024-06-10 10:10:00,370.4,370.4,370.4,370.4,0.0,365.8309,365.8309,365.8309,365.8309,0.0
2024-06-10 10:15:00,370.34,370.59,370.07,370.2,600.0,365.7716,366.0185,365.5049,365.6333,600.0
2024-06-10 10:20:00,370.0,370.0,370.0,370.0,100.0,365.4358,365.4358,365.4358,365.4358,100.0
2024-06-10 10:25:00,370.04,370.28,370.03,370.28,300.0,365.4753,365.7123,365.4654,365.7123,300.0
2024-06-10 10:30:00,370.34,370.71,370.34,370.61,600.0,365.7716,366.137,365.7716,366.0383,600.0
2024-06-10 10:35:00,370.61,370.61,370.61,370.61,0.0,366.0383,366.0383,366.0383,366.0383,0.0
2024-06-10 10:40:00,370.47,370.53,370.36,370.36,817.0,365.9,365.9593,365.7914,365.7914,817.0
2024-06-10 10:45:00,370.36,370.36,370.36,370.36,0.0,365.7914,365.7914,365.7914,365.7914,0.0
2024-06-10 10:50:00,370.44,370.75,370.43,370.72,800.0,365.8704,366.1766,365.8605,366.1469,800.0
2024-06-10 10:55:00,370.41,370.41,370.41,370.41,199.0,365.8407,365.8407,365.8407,365.8407,199.0
2024-06-10 11:00:00,370.33,370.6,370.33,370.6,326.0,365.7617,366.0284,365.7617,366.0284,326.0
2024-06-10 11:05:00,370.6,370.6,370.6,370.6,0.0,366.0284,366.0284,366.0284,366.0284,0.0
2024-06-10 11:10:00,370.89,370.89,370.65,370.82,400.0,366.3148,366.3148,366.0778,366.2457,400.0
2024-06-10 11:15:00,370.73,370.92,370.64,370.92,1499.0,366.1568,366.3445,366.0679,366.3445,1499.0
2024-06-10 11:20:00,370.99,370.99,370.89,370.89,527.0,366.4136,366.4136,366.3148,366.3148,527.0
2024-06-10 11:25:00,371.0,371.0,370.99,371.0,282.0,366.4235,366.4235,366.4136,366.4235,282.0
2024-06-10 11:30:00,371.17,371.29,371.17,371.29,200.0,366.5914,366.7099,366.5914,366.7099,200.0
2024-06-10 11:35:00,371.44,371.44,371.43,371.44,100.0,366.858,366.858,366.8482,366.858,100.0
2024-06-10 11:40:00,371.55,371.55,371.52,371.55,460.0,366.9667,366.9667,366.9371,366.9667,460.0
2024-06-10 11:45:00,371.68,371.68,371.45,371.46,700.0,367.0951,367.0951,366.8679,366.8778,700.0
2024-06-10 11:50:00,371.45,371.61,371.45,371.46,1847.0,366.8679,367.0259,366.8679,366.8778,1847.0
2024-06-10 11:55:00,371.61,371.93,371.47,371.93,1100.0,367.0259,367.342,366.8877,367.342,1100.0
2024-06-10 12:00:00,371.81,371.81,371.8,371.81,135.0,367.2235,367.2235,367.2136,367.2235,135.0
2024-06-10 12:05:00,371.71,371.72,371.71,371.71,253.0,367.1247,367.1346,367.1247,367.1247,253.0
2024-06-10 12:10:00,371.81,372.11,371.81,371.99,600.0,367.2235,367.5198,367.2235,367.4013,600.0
2024-06-10 12:15:00,372.06,372.07,372.04,372.06,400.0,367.4704,367.4803,367.4506,367.4704,400.0
2024-06-10 12:20:00,371.97,372.06,371.63,371.63,1602.0,367.3815,367.4704,367.0457,367.0457,1602.0
2024-06-10 12:25:00,371.63,371.63,371.63,371.63,0.0,367.0457,367.0457,367.0457,367.0457,0.0
2024-06-10 12:30:00,371.69,371.69,371.69,371.69,100.0,367.105,367.105,367.105,367.105,100.0
2024-06-10 12:35:00,371.6,371.61,371.6,371.6,600.0,367.0161,367.0259,367.0161,367.0161,600.0
2024-06-10 12:40:00,371.6,371.72,371.55,371.56,836.0,367.0161,367.1346,366.9667,366.9766,836.0
2024-06-10 12:45:00,371.63,371.63,371.63,371.63,118.0,367.0457,367.0457,367.0457,367.0457,118.0
2024-06-10 12:50:00,371.62,371.96,371.62,371.96,1633.0,367.0358,367.3716,367.0358,367.3716,1633.0
2024-06-10 12:55:00,371.78,371.97,371.62,371.97,1193.0,367.1938,367.3815,367.0358,367.3815,1193.0
2024-06-10 13:00:00,371.64,371.65,371.64,371.64,365.0,367.0556,367.0654,367.0556,367.0556,365.0
2024-06-10 13:05:00,371.73,371.73,371.62,371.62,200.0,367.1445,367.1445,367.0358,367.0358,200.0
2024-06-10 13:10:00,371.71,371.72,371.7,371.72,341.0,367.1247,367.1346,367.1148,367.1346,341.0
2024-06-10 13:15:00,371.73,371.74,371.73,371.73,154.0,367.1445,367.1543,367.1445,367.1445,154.0
2024-06-10 13:20:00,372.02,372.02,371.91,371.91,200.0,367.4309,367.4309,367.3222,367.3222,200.0
2024-06-10 13:25:00,371.91,371.91,371.74,371.81,807.0,367.3222,367.3222,367.1543,367.2235,807.0
2024-06-10 13:30:00,371.8,371.88,371.8,371.88,608.0,367.2136,367.2926,367.2136,367.2926,608.0
2024-06-10 13:35:00,372.01,372.07,372.01,372.06,815.0,367.421,367.4803,367.421,367.4704,815.0
2024-06-10 13:40:00,372.18,372.39,372.18,372.38,958.0,367.5889,367.7963,367.5889,367.7864,958.0
2024-06-10 13:45:00,372.25,372.26,372.25,372.25,100.0,367.658,367.6679,367.658,367.658,100.0
2024-06-10 13:50:00,372.29,372.29,372.29,372.29,100.0,367.6976,367.6976,367.6976,367.6976,100.0
2024-06-10 13:55:00,372.29,372.45,372.07,372.18,1085.0,367.6976,367.8556,367.4803,367.5889,1085.0
2024-06-10 14:00:00,372.16,372.5,372.16,372.5,1707.0,367.5692,367.905,367.5692,367.905,1707.0
2024-06-10 14:05:00,372.64,372.87,372.64,372.87,300.0,368.0432,368.2704,368.0432,368.2704,300.0
2024-06-10 14:10:00,372.87,372.96,372.78,372.96,800.0,368.2704,368.3593,368.1815,368.3593,800.0
2024-06-10 14:15:00,373.03,373.28,373.02,373.22,1368.0,368.4284,368.6753,368.4185,368.6161,1368.0
2024-06-10 14:20:00,373.39,373.39,373.22,373.23,300.0,368.784,368.784,368.6161,368.626,300.0
2024-06-10 14:25:00,373.27,373.27,372.69,372.69,3974.0,368.6655,368.6655,368.0926,368.0926,3974.0
2024-06-10 14:30:00,372.6,372.6,372.43,372.43,500.0,368.0037,368.0037,367.8358,367.8358,500.0
2024-06-10 14:35:00,372.4,372.5,372.35,372.36,788.0,367.8062,367.905,367.7568,367.7667,788.0
2024-06-10 14:40:00,372.44,372.49,372.29,372.43,2037.0,367.8457,367.8951,367.6976,367.8358,2037.0
2024-06-10 14:45:00,372.34,372.59,372.33,372.58,706.0,367.7469,367.9939,367.7371,367.984,706.0
2024-06-10 14:50:00,372.73,372.97,372.73,372.96,935.0,368.1321,368.3692,368.1321,368.3593,935.0
2024-06-10 14:55:00,372.9,373.31,372.9,373.31,1557.0,368.3,368.705,368.3,368.705,1557.0
2024-06-10 15:00:00,373.31,373.52,373.3,373.52,1100.0,368.705,368.9124,368.6951,368.9124,1100.0
2024-06-10 15:05:00,373.54,373.61,372.97,373.19,8991.0,368.9321,369.0013,368.3692,368.5865,8991.0
2024-06-10 15:10:00,373.05,373.26,372.99,373.26,1360.0,368.4482,368.6556,368.3889,368.6556,1360.0
2024-06-10 15:15:00,373.24,373.29,373.16,373.21,2400.0,368.6358,368.6852,368.5568,368.6062,2400.0
2024-06-10 15:20:00,373.36,373.36,373.07,373.09,4750.0,368.7544,368.7544,368.4679,368.4877,4750.0
2024-06-10 15:25:00,373.07,373.15,373.03,373.09,2502.0,368.4679,368.5469,368.4284,368.4877,2502.0
2024-06-10 15:30:00,373.13,373.44,373.13,373.41,4311.0,368.5272,368.8334,368.5272,368.8037,4311.0
2024-06-10 15:35:00,373.36,373.44,373.3,373.44,5449.0,368.7544,368.8334,368.6951,368.8334,5449.0
2024-06-10 15:40:00,373.35,373.54,373.35,373.49,1395.0,368.7445,368.9321,368.7445,368.8828,1395.0
2024-06-10 15:45:00,373.48,373.53,373.3,373.3,2718.0,368.8729,368.9223,368.6951,368.6951,2718.0
2024-06-10 15:50:00,373.3,373.36,372.94,372.96,2795.0,368.6951,368.7544,368.3395,368.3593,2795.0
2024-06-10 15:55:00,372.93,373.97,372.71,373.86,26571.0,368.3297,369.3568,368.1124,369.2482,26571.0
2024-06-11 09:30:00,373.57,373.57,372.31,372.39,6020.0,368.9618,368.9618,367.7173,367.7963,6020.0
2024-06-11 09:35:00,372.23,372.23,372.23,372.23,100.0,367.6383,367.6383,367.6383,367.6383,100.0
2024-06-11 09:40:00,371.77,371.93,371.62,371.93,807.0,367.184,367.342,367.0358,367.342,807.0
2024-06-11 09:45:00,371.92,371.93,371.63,371.63,1100.0,367.3321,367.342,367.0457,367.0457,1100.0
2024-06-11 09:50:00,371.63,371.85,371.61,371.85,400.0,367.0457,367.263,367.0259,367.263,400.0
2024-06-11 09:55:00,372.03,372.22,372.03,372.22,200.0,367.4408,367.6284,367.4408,367.6284,200.0
2024-06-11 10:00:00,371.85,372.09,371.84,372.09,900.0,367.263,367.5,367.2531,367.5,900.0
2024-06-11 10:05:00,372.07,372.14,371.93,372.14,700.0,367.4803,367.5494,367.342,367.5494,700.0
2024-06-11 10:10:00,372.41,372.41,372.32,372.32,928.0,367.8161,367.8161,367.7272,367.7272,928.0
2024-06-11 10:15:00,372.58,372.81,372.58,372.81,1085.0,367.984,368.2111,367.984,368.2111,1085.0
2024-06-11 10:20:00,372.79,372.81,372.45,372.45,2847.0,368.1914,368.2111,367.8556,367.8556,2847.0
2024-06-11 10:25:00,372.32,372.71,372.32,372.71,948.0,367.7272,368.1124,367.7272,368.1124,948.0
2024-06-11 10:30:00,372.67,372.89,372.6,372.89,900.0,368.0729,368.2902,368.0037,368.2902,900.0
2024-06-11 10:35:00,373.2,373.32,373.03,373.31,1526.0,368.5963,368.7148,368.4284,368.705,1526.0
2024-06-11 10:40:00,373.32,373.7,373.14,373.7,1120.0,368.7148,369.0902,368.5371,369.0902,1120.0
2024-06-11 10:45:00,373.6,373.68,373.6,373.68,520.0,368.9914,369.0704,368.9914,369.0704,520.0
2024-06-11 10:50:00,373.79,374.15,373.79,374.15,1100.0,369.1791,369.5346,369.1791,369.5346,1100.0
2024-06-11 10:55:00,374.09,374.36,374.08,374.33,600.0,369.4754,369.742,369.4655,369.7124,600.0
2024-06-11 11:00:00,374.37,374.58,374.18,374.58,1592.0,369.7519,369.9593,369.5642,369.9593,1592.0
2024-06-11 11:05:00,374.24,374.48,373.66,373.82,2665.0,369.6235,369.8605,369.0507,369.2087,2665.0
2024-06-11 11:10:00,374.01,374.04,373.82,373.83,1314.0,369.3963,369.426,369.2087,369.2186,1314.0
2024-06-11 11:15:00,373.95,374.13,373.82,374.13,1104.0,369.3371,369.5149,369.2087,369.5149,1104.0
2024-06-11 11:20:00,374.09,374.36,374.0,374.36,1104.0,369.4754,369.742,369.3865,369.742,1104.0
2024-06-11 11:25:00,374.39,374.42,374.26,374.26,1147.0,369.7716,369.8013,369.6433,369.6433,1147.0
2024-06-11 11:30:00,374.37,374.79,374.22,374.66,2742.0,369.7519,370.1667,369.6037,370.0383,2742.0
2024-06-11 11:35:00,374.52,374.57,374.46,374.56,533.0,369.9,369.9494,369.8408,369.9396,533.0
2024-06-11 11:40:00,374.65,374.78,374.64,374.68,1094.0,370.0284,370.1568,370.0186,370.0581,1094.0
2024-06-11 11:45:00,374.8,375.1,374.8,375.02,3284.0,370.1766,370.4729,370.1766,370.3939,3284.0
2024-06-11 11:50:00,375.1,375.1,374.9,375.04,436.0,370.4729,370.4729,370.2754,370.4136,436.0
2024-06-11 11:55:00,374.84,374.84,374.52,374.53,604.0,370.2161,370.2161,369.9,369.9099,604.0
2024-06-11 12:00:00,374.38,374.64,374.38,374.55,732.0,369.7618,370.0186,369.7618,369.9297,732.0
2024-06-11 12:05:00,374.7,374.75,374.59,374.63,951.0,370.0778,370.1272,369.9692,370.0087,951.0
2024-06-11 12:10:00,374.63,374.79,374.62,374.79,700.0,370.0087,370.1667,369.9988,370.1667,700.0
2024-06-11 12:15:00,374.69,374.81,374.68,374.81,500.0,370.0679,370.1865,370.0581,370.1865,500.0
2024-06-11 12:20:00,374.58,374.81,374.57,374.71,2203.0,369.9593,370.1865,369.9494,370.0877,2203.0
2024-06-11 12:25:00,374.71,374.71,374.54,374.56,641.0,370.0877,370.0877,369.9198,369.9396,641.0
2024-06-11 12:30:00,374.56,374.97,374.56,374.97,3006.0,369.9396,370.3445,369.9396,370.3445,3006.0
2024-06-11 12:35:00,374.97,374.97,374.97,374.97,0.0,370.3445,370.3445,370.3445,370.3445,0.0
2024-06-11 12:40:00,375.09,375.09,375.08,375.08,400.0,370.463,370.463,370.4531,370.4531,400.0
2024-06-11 12:45:00,375.17,375.17,374.98,374.98,1119.0,370.542,370.542,370.3544,370.3544,1119.0
2024-06-11 12:50:00,374.76,375.01,374.76,375.0,545.0,370.1371,370.384,370.1371,370.3741,545.0
2024-06-11 12:55:00,375.06,375.25,375.03,375.25,905.0,370.4334,370.621,370.4038,370.621,905.0
2024-06-11 13:00:00,375.12,375.25,375.12,375.25,434.0,370.4926,370.621,370.4926,370.621,434.0
2024-06-11 13:05:00,375.43,375.43,375.38,375.38,509.0,370.7988,370.7988,370.7494,370.7494,509.0
2024-06-11 13:10:00,375.43,375.43,375.34,375.34,766.0,370.7988,370.7988,370.7099,370.7099,766.0
2024-06-11 13:15:00,375.15,375.15,375.15,375.15,320.0,370.5223,370.5223,370.5223,370.5223,320.0
2024-06-11 13:20:00,374.94,374.94,374.93,374.94,100.0,370.3149,370.3149,370.305,370.3149,100.0
2024-06-11 13:25:00,375.02,375.02,375.02,375.02,110.0,370.3939,370.3939,370.3939,370.3939,110.0
2024-06-11 13:30:00,375.04,375.12,374.94,375.12,2715.0,370.4136,370.4926,370.3149,370.4926,2715.0
2024-06-11 13:35:00,375.42,375.42,375.32,375.33,1350.0,370.7889,370.7889,370.6902,370.7001,1350.0
2024-06-11 13:40:00,375.27,375.27,375.14,375.14,200.0,370.6408,370.6408,370.5124,370.5124,200.0
2024-06-11 13:45:00,375.14,375.37,375.14,375.36,556.0,370.5124,370.7396,370.5124,370.7297,556.0
2024-06-11 13:50:00,375.42,375.42,375.42,375.42,247.0,370.7889,370.7889,370.7889,370.7889,247.0
2024-06-11 13:55:00,375.52,375.52,375.51,375.51,200.0,370.8877,370.8877,370.8778,370.8778,200.0
2024-06-11 14:00:00,375.28,375.39,375.11,375.12,2138.0,370.6507,370.7593,370.4828,370.4926,2138.0
2024-06-11 14:05:00,375.02,375.04,374.79,374.87,1690.0,370.3939,370.4136,370.1667,370.2457,1690.0
2024-06-11 14:10:00,375.08,375.25,375.08,375.25,454.0,370.4531,370.621,370.4531,370.621,454.0
2024-06-11 14:15:00,375.33,375.78,375.33,375.78,719.0,370.7001,371.1445,370.7001,371.1445,719.0
2024-06-11 14:20:00,375.66,375.89,375.63,375.89,495.0,371.026,371.2531,370.9964,371.2531,495.0
2024-06-11 14:25:00,375.73,375.97,375.73,375.97,806.0,371.0951,371.3322,371.0951,371.3322,806.0
2024-06-11 14:30:00,376.23,376.46,376.05,376.05,2544.0,371.589,371.8161,371.4112,371.4112,2544.0
2024-06-11 14:35:00,376.02,376.06,375.96,375.96,549.0,371.3815,371.421,371.3223,371.3223,549.0
2024-06-11 14:40:00,376.14,376.23,376.08,376.09,1366.0,371.5001,371.589,371.4408,371.4507,1366.0
2024-06-11 14:45:00,376.09,376.09,376.09,376.09,0.0,371.4507,371.4507,371.4507,371.4507,0.0
2024-06-11 14:50:00,376.06,376.11,375.8,375.8,632.0,371.421,371.4704,371.1643,371.1643,632.0
2024-06-11 14:55:00,375.9,375.9,375.72,375.9,400.0,371.263,371.263,371.0852,371.263,400.0
2024-06-11 15:00:00,376.12,376.2,375.88,375.9,1573.0,371.4803,371.5593,371.2433,371.263,1573.0
2024-06-11 15:05:00,375.93,375.93,375.82,375.82,300.0,371.2927,371.2927,371.184,371.184,300.0
2024-06-11 15:10:00,375.41,375.62,375.41,375.57,533.0,370.7791,370.9865,370.7791,370.9371,533.0
2024-06-11 15:15:00,375.71,375.82,375.6,375.6,818.0,371.0754,371.184,370.9667,370.9667,818.0
2024-06-11 15:20:00,375.68,375.8,375.68,375.69,300.0,371.0457,371.1643,371.0457,371.0556,300.0
2024-06-11 15:25:00,375.7,375.71,375.32,375.32,1334.0,371.0655,371.0754,370.6902,370.6902,1334.0
2024-06-11 15:30:00,375.29,375.43,375.28,375.34,1031.0,370.6605,370.7988,370.6507,370.7099,1031.0
2024-06-11 15:35:00,375.39,375.68,375.12,375.62,1732.0,370.7593,371.0457,370.4926,370.9865,1732.0
2024-06-11 15:40:00,375.84,375.84,375.66,375.66,1384.0,371.2038,371.2038,371.026,371.026,1384.0
2024-06-11 15:45:00,375.66,375.68,375.47,375.5,2199.0,371.026,371.0457,370.8383,370.868,2199.0
2024-06-11 15:50:00,375.63,376.57,375.63,376.57,5654.0,370.9964,371.9248,370.9964,371.9248,5654.0
2024-06-11 15:55:00,376.46,377.04,376.14,376.98,30290.0,371.8161,372.389,371.5001,372.3297,30290.0
2024-06-12 09:30:00,379.99,380.74,378.2,378.4,14809.0,375.3026,376.0433,373.5347,373.7322,14809.0
2024-06-12 09:35:00,377.3,378.82,377.3,378.82,2178.0,372.6458,374.147,372.6458,374.147,2178.0
2024-06-12 09:40:00,378.11,379.14,377.45,378.6,2684.0,373.4458,374.4631,372.7939,373.9297,2684.0
2024-06-12 09:45:00,378.56,378.57,377.85,377.87,4092.0,373.8902,373.9001,373.189,373.2087,4092.0
2024-06-12 09:50:00,378.0,378.21,377.85,377.85,1200.0,373.3371,373.5445,373.189,373.189,1200.0
2024-06-12 09:55:00,377.85,378.76,377.85,378.35,3374.0,373.189,374.0877,373.189,373.6828,3374.0
2024-06-12 10:00:00,378.28,378.46,377.75,378.19,2128.0,373.6137,373.7914,373.0902,373.5248,2128.0
2024-06-12 10:05:00,378.25,378.57,377.99,378.19,2779.0,373.584,373.9001,373.3272,373.5248,2779.0
2024-06-12 10:10:00,378.58,378.58,377.77,377.77,3990.0,373.91,373.91,373.11,373.11,3990.0
2024-06-12 10:15:00,378.11,378.44,377.69,377.88,6619.0,373.4458,373.7717,373.0309,373.2186,6619.0
2024-06-12 10:20:00,377.87,378.58,377.82,378.58,1710.0,373.2087,373.91,373.1593,373.91,1710.0
2024-06-12 10:25:00,378.58,379.6,378.58,379.6,5550.0,373.91,374.9174,373.91,374.9174,5550.0
2024-06-12 10:30:00,379.54,379.95,379.37,379.47,2391.0,374.8581,375.2631,374.6902,374.789,2391.0
2024-06-12 10:35:00,379.42,379.64,378.89,378.9,3141.0,374.7396,374.9569,374.2161,374.226,3141.0
2024-06-12 10:40:00,378.88,378.89,378.68,378.69,1300.0,374.2063,374.2161,374.0087,374.0186,1300.0
2024-06-12 10:45:00,378.69,378.83,378.35,378.37,2200.0,374.0186,374.1569,373.6828,373.7026,2200.0
2024-06-12 10:50:00,378.36,378.98,378.21,378.76,3747.0,373.6927,374.305,373.5445,374.0877,3747.0
2024-06-12 10:55:00,378.77,379.0,378.76,378.94,1565.0,374.0976,374.3248,374.0877,374.2655,1565.0
2024-06-12 11:00:00,379.14,379.15,378.73,378.76,3076.0,374.4631,374.4729,374.0581,374.0877,3076.0
2024-06-12 11:05:00,378.84,378.86,378.83,378.86,1538.0,374.1668,374.1865,374.1569,374.1865,1538.0
2024-06-12 11:10:00,379.08,379.09,378.86,378.87,925.0,374.4038,374.4137,374.1865,374.1964,925.0
2024-06-12 11:15:00,379.02,380.28,378.86,379.94,3107.0,374.3445,375.589,374.1865,375.2532,3107.0
2024-06-12 11:20:00,379.41,379.41,379.33,379.33,200.0,374.7297,374.7297,374.6507,374.6507,200.0
2024-06-12 11:25:00,379.08,379.34,379.08,379.24,3669.0,374.4038,374.6606,374.4038,374.5618,3669.0
2024-06-12 11:30:00,379.71,379.71,379.21,379.4,1600.0,375.026,375.026,374.5322,374.7198,1600.0
2024-06-12 11:35:00,379.69,379.7,379.43,379.69,700.0,375.0063,375.0161,374.7495,375.0063,700.0
2024-06-12 11:40:00,379.5,379.95,379.44,379.65,1213.0,374.8186,375.2631,374.7594,374.9668,1213.0
2024-06-12 11:45:00,379.55,379.55,379.42,379.43,700.0,374.868,374.868,374.7396,374.7495,700.0
2024-06-12 11:50:00,379.42,379.78,379.23,379.23,2233.0,374.7396,375.0952,374.5519,374.5519,2233.0
2024-06-12 11:55:00,379.17,379.17,379.12,379.12,500.0,374.4927,374.4927,374.4433,374.4433,500.0
2024-06-12 12:00:00,378.9,379.09,378.72,379.09,11144.0,374.226,374.4137,374.0482,374.4137,11144.0
2024-06-12 12:05:00,378.99,379.66,378.87,379.22,4274.0,374.3149,374.9766,374.1964,374.5421,4274.0
2024-06-12 12:10:00,379.23,379.57,379.23,379.57,300.0,374.5519,374.8878,374.5519,374.8878,300.0
2024-06-12 12:15:00,379.7,380.0,379.39,379.39,1809.0,375.0161,375.3124,374.71,374.71,1809.0
2024-06-12 12:20:00,379.5,379.5,379.5,379.5,100.0,374.8186,374.8186,374.8186,374.8186,100.0
2024-06-12 12:25:00,379.21,379.26,379.21,379.26,200.0,374.5322,374.5816,374.5322,374.5816,200.0
2024-06-12 12:30:00,379.21,379.21,379.13,379.13,300.0,374.5322,374.5322,374.4532,374.4532,300.0
2024-06-12 12:35:00,378.91,379.04,378.9,379.04,601.0,374.2359,374.3643,374.226,374.3643,601.0
2024-06-12 12:40:00,379.05,379.14,378.96,379.13,1280.0,374.3742,374.4631,374.2853,374.4532,1280.0
2024-06-12 12:45:00,379.07,379.27,378.97,379.07,4315.0,374.3939,374.5915,374.2952,374.3939,4315.0
2024-06-12 12:50:00,378.9,379.26,378.9,379.04,1300.0,374.226,374.5816,374.226,374.3643,1300.0
2024-06-12 12:55:00,379.25,379.41,379.04,379.27,2340.0,374.5717,374.7297,374.3643,374.5915,2340.0
2024-06-12 13:00:00,379.55,379.81,379.41,379.58,1932.0,374.868,375.1248,374.7297,374.8976,1932.0
2024-06-12 13:05:00,379.59,379.69,379.58,379.68,717.0,374.9075,375.0063,374.8976,374.9964,717.0
2024-06-12 13:10:00,379.58,379.58,379.58,379.58,100.0,374.8976,374.8976,374.8976,374.8976,100.0
2024-06-12 13:15:00,379.75,379.75,379.08,379.3,1645.0,375.0655,375.0655,374.4038,374.6211,1645.0
2024-06-12 13:20:00,379.31,379.32,379.31,379.31,100.0,374.631,374.6408,374.631,374.631,100.0
2024-06-12 13:25:00,379.35,379.35,378.95,378.96,2490.0,374.6705,374.6705,374.2754,374.2853,2490.0
2024-06-12 13:30:00,379.16,379.21,379.09,379.2,1691.0,374.4828,374.5322,374.4137,374.5223,1691.0
2024-06-12 13:35:00,379.12,379.29,378.94,378.94,655.0,374.4433,374.6112,374.2655,374.2655,655.0
2024-06-12 13:40:00,379.0,379.03,378.73,378.91,3075.0,374.3248,374.3544,374.0581,374.2359,3075.0
2024-06-12 13:45:00,378.72,379.06,378.72,379.0,2068.0,374.0482,374.384,374.0482,374.3248,2068.0
2024-06-12 13:50:00,379.0,379.4,379.0,379.17,2658.0,374.3248,374.7198,374.3248,374.4927,2658.0
2024-06-12 13:55:00,379.25,379.39,379.11,379.39,1099.0,374.5717,374.71,374.4334,374.71,1099.0
2024-06-12 14:00:00,379.01,379.29,378.37,379.05,5526.0,374.3347,374.6112,373.7026,374.3742,5526.0
2024-06-12 14:05:00,379.03,379.39,379.02,379.39,3238.0,374.3544,374.71,374.3445,374.71,3238.0
2024-06-12 14:10:00,379.43,379.43,379.24,379.25,3082.0,374.7495,374.7495,374.5618,374.5717,3082.0
2024-06-12 14:15:00,379.04,379.68,379.04,379.68,1292.0,374.3643,374.9964,374.3643,374.9964,1292.0
2024-06-12 14:20:00,379.41,380.0,379.4,379.9,9298.0,374.7297,375.3124,374.7198,375.2137,9298.0
2024-06-12 14:25:00,379.86,380.06,379.85,379.86,408.0,375.1742,375.3717,375.1643,375.1742,408.0
2024-06-12 14:30:00,380.08,380.08,379.44,379.46,1960.0,375.3915,375.3915,374.7594,374.7791,1960.0
2024-06-12 14:35:00,379.38,379.88,379.25,379.79,7137.0,374.7001,375.1939,374.5717,375.105,7137.0
2024-06-12 14:40:00,379.81,379.81,379.39,379.41,1811.0,375.1248,375.1248,374.71,374.7297,1811.0
2024-06-12 14:45:00,379.41,379.85,379.41,379.68,1608.0,374.7297,375.1643,374.7297,374.9964,1608.0
2024-06-12 14:50:00,379.55,379.74,379.43,379.43,3130.0,374.868,375.0557,374.7495,374.7495,3130.0
2024-06-12 14:55:00,379.43,380.61,379.43,380.37,2940.0,374.7495,375.9149,374.7495,375.6779,2940.0
2024-06-12 15:00:00,380.08,380.55,380.05,380.05,1502.0,375.3915,375.8557,375.3618,375.3618,1502.0
2024-06-12 15:05:00,379.9,380.15,379.9,379.94,1437.0,375.2137,375.4606,375.2137,375.2532,1437.0
2024-06-12 15:10:00,380.18,380.18,380.0,380.0,635.0,375.4902,375.4902,375.3124,375.3124,635.0
2024-06-12 15:15:00,380.18,380.79,380.04,380.79,3739.0,375.4902,376.0927,375.352,376.0927,3739.0
2024-06-12 15:20:00,380.25,380.38,379.88,379.91,1500.0,375.5594,375.6878,375.1939,375.2236,1500.0
2024-06-12 15:25:00,379.52,379.54,379.25,379.46,7925.0,374.8384,374.8581,374.5717,374.7791,7925.0
2024-06-12 15:30:00,379.43,379.65,379.33,379.64,7030.0,374.7495,374.9668,374.6507,374.9569,7030.0
2024-06-12 15:35:00,379.68,379.75,379.27,379.34,4332.0,374.9964,375.0655,374.5915,374.6606,4332.0
2024-06-12 15:40:00,379.34,379.5,378.86,378.99,5340.0,374.6606,374.8186,374.1865,374.3149,5340.0
2024-06-12 15:45:00,378.83,379.58,378.65,379.42,6154.0,374.1569,374.8976,373.9791,374.7396,6154.0
2024-06-12 15:50:00,379.27,379.55,378.8,379.48,7338.0,374.5915,374.868,374.1272,374.7989,7338.0
2024-06-12 15:55:00,379.32,379.55,379.03,379.17,18298.0,374.6408,374.868,374.3544,374.4927,18298.0
2024-06-13 09:30:00,378.81,381.6,377.69,377.69,6335.0,374.1371,376.8927,373.0309,373.0309,6335.0
2024-06-13 09:35:00,377.69,377.74,377.08,377.08,700.0,373.0309,373.0803,372.4285,372.4285,700.0
2024-06-13 09:40:00,376.68,376.68,376.08,376.08,719.0,372.0334,372.0334,371.4408,371.4408,719.0
2024-06-13 09:45:00,375.75,375.99,375.75,375.76,1230.0,371.1149,371.3519,371.1149,371.1248,1230.0
2024-06-13 09:50:00,375.5,375.65,375.13,375.49,2310.0,370.868,371.0161,370.5025,370.8581,2310.0
2024-06-13 09:55:00,375.3,375.3,374.33,374.73,6663.0,370.6704,370.6704,369.7124,370.1075,6663.0
2024-06-13 10:00:00,375.13,375.14,374.07,374.07,2159.0,370.5025,370.5124,369.4556,369.4556,2159.0
2024-06-13 10:05:00,373.92,374.34,373.92,374.24,1101.0,369.3074,369.7223,369.3074,369.6235,1101.0
2024-06-13 10:10:00,374.37,375.18,374.37,374.9,3162.0,369.7519,370.5519,369.7519,370.2754,3162.0
2024-06-13 10:15:00,374.9,375.03,374.61,374.96,1105.0,370.2754,370.4038,369.9889,370.3346,1105.0
2024-06-13 10:20:00,374.88,375.61,374.88,375.16,2763.0,370.2556,370.9766,370.2556,370.5322,2763.0
2024-06-13 10:25:00,375.04,375.21,374.82,375.08,1415.0,370.4136,370.5815,370.1963,370.4531,1415.0
2024-06-13 10:30:00,375.27,375.49,375.27,375.45,1548.0,370.6408,370.8581,370.6408,370.8186,1548.0
2024-06-13 10:35:00,375.11,375.33,374.8,375.06,1058.0,370.4828,370.7001,370.1766,370.4334,1058.0
2024-06-13 10:40:00,374.62,374.62,374.0,374.0,2698.0,369.9988,369.9988,369.3865,369.3865,2698.0
2024-06-13 10:45:00,373.98,374.63,373.97,373.97,1405.0,369.3667,370.0087,369.3568,369.3568,1405.0
2024-06-13 10:50:00,373.93,374.12,373.74,373.99,900.0,369.3173,369.505,369.1297,369.3766,900.0
2024-06-13 10:55:00,373.9,373.92,373.53,373.73,1516.0,369.2877,369.3074,368.9223,369.1198,1516.0
2024-06-13 11:00:00,373.56,373.6,373.22,373.4,1752.0,368.9519,368.9914,368.6161,368.7939,1752.0
2024-06-13 11:05:00,373.89,374.49,373.89,374.36,1222.0,369.2778,369.8704,369.2778,369.742,1222.0
2024-06-13 11:10:00,374.23,374.98,374.23,374.75,2624.0,369.6136,370.3544,369.6136,370.1272,2624.0
2024-06-13 11:15:00,374.63,374.83,374.53,374.62,1200.0,370.0087,370.2062,369.9099,369.9988,1200.0
2024-06-13 11:20:00,374.49,374.68,374.43,374.58,1259.0,369.8704,370.0581,369.8112,369.9593,1259.0
2024-06-13 11:25:00,374.57,374.65,374.34,374.6,800.0,369.9494,370.0284,369.7223,369.9791,800.0
2024-06-13 11:30:00,374.81,374.82,374.47,374.47,1207.0,370.1865,370.1963,369.8507,369.8507,1207.0
2024-06-13 11:35:00,374.46,374.92,374.4,374.6,1301.0,369.8408,370.2951,369.7815,369.9791,1301.0
2024-06-13 11:40:00,374.88,374.88,374.37,374.41,3607.0,370.2556,370.2556,369.7519,369.7914,3607.0
2024-06-13 11:45:00,374.4,374.55,374.26,374.52,1717.0,369.7815,369.9297,369.6433,369.9,1717.0
2024-06-13 11:50:00,374.49,374.91,374.44,374.83,1185.0,369.8704,370.2852,369.821,370.2062,1185.0
2024-06-13 11:55:00,374.88,374.93,374.51,374.61,1899.0,370.2556,370.305,369.8902,369.9889,1899.0
2024-06-13 12:00:00,374.74,374.74,374.03,374.25,7110.0,370.1173,370.1173,369.4161,369.6334,7110.0
2024-06-13 12:05:00,374.21,374.22,373.83,373.88,16973.0,369.5939,369.6037,369.2186,369.2679,16973.0
2024-06-13 12:10:00,373.88,374.07,373.61,373.83,1270.0,369.2679,369.4556,369.0013,369.2186,1270.0
2024-06-13 12:15:00,373.81,373.92,373.66,373.67,1023.0,369.1988,369.3074,369.0507,369.0605,1023.0
2024-06-13 12:20:00,374.03,374.24,373.97,373.98,1125.0,369.4161,369.6235,369.3568,369.3667,1125.0
2024-06-13 12:25:00,373.83,373.93,373.74,373.93,5985.0,369.2186,369.3173,369.1297,369.3173,5985.0
2024-06-13 12:30:00,373.8,374.06,373.74,374.06,800.0,369.1889,369.4457,369.1297,369.4457,800.0
2024-06-13 12:35:00,374.29,374.29,373.91,374.1,833.0,369.6729,369.6729,369.2976,369.4852,833.0
2024-06-13 12:40:00,373.89,374.08,373.69,373.79,1350.0,369.2778,369.4655,369.0803,369.1791,1350.0
2024-06-13 12:45:00,373.69,373.78,373.66,373.67,452.0,369.0803,369.1692,369.0507,369.0605,452.0
2024-06-13 12:50:00,373.86,374.39,373.8,374.26,1319.0,369.2482,369.7716,369.1889,369.6433,1319.0
2024-06-13 12:55:00,374.12,374.12,374.03,374.05,500.0,369.505,369.505,369.4161,369.4358,500.0
2024-06-13 13:00:00,373.8,374.25,373.8,374.13,1482.0,369.1889,369.6334,369.1889,369.5149,1482.0
2024-06-13 13:05:00,374.13,374.21,374.03,374.12,1055.0,369.5149,369.5939,369.4161,369.505,1055.0
2024-06-13 13:10:00,374.08,374.19,373.85,374.17,994.0,369.4655,369.5741,369.2383,369.5544,994.0
2024-06-13 13:15:00,374.06,374.1,374.06,374.07,400.0,369.4457,369.4852,369.4457,369.4556,400.0
2024-06-13 13:20:00,373.83,374.24,373.83,374.24,1372.0,369.2186,369.6235,369.2186,369.6235,1372.0
2024-06-13 13:25:00,374.25,374.69,374.24,374.67,500.0,369.6334,370.0679,369.6235,370.0482,500.0
2024-06-13 13:30:00,374.66,374.66,374.46,374.46,624.0,370.0383,370.0383,369.8408,369.8408,624.0
2024-06-13 13:35:00,374.43,374.44,374.34,374.34,702.0,369.8112,369.821,369.7223,369.7223,702.0
2024-06-13 13:40:00,374.48,374.68,374.33,374.33,800.0,369.8605,370.0581,369.7124,369.7124,800.0
2024-06-13 13:45:00,374.33,374.33,374.07,374.19,800.0,369.7124,369.7124,369.4556,369.5741,800.0
2024-06-13 13:50:00,374.16,374.24,374.13,374.15,926.0,369.5445,369.6235,369.5149,369.5346,926.0
2024-06-13 13:55:00,374.07,374.12,373.92,373.92,600.0,369.4556,369.505,369.3074,369.3074,600.0
2024-06-13 14:00:00,373.96,373.96,373.6,373.68,2827.0,369.347,369.347,368.9914,369.0704,2827.0
2024-06-13 14:05:00,373.77,374.25,373.77,374.19,1344.0,369.1593,369.6334,369.1593,369.5741,1344.0
2024-06-13 14:10:00,374.18,374.34,374.17,374.34,1632.0,369.5642,369.7223,369.5544,369.7223,1632.0
2024-06-13 14:15:00,374.34,374.53,374.22,374.22,1004.0,369.7223,369.9099,369.6037,369.6037,1004.0
2024-06-13 14:20:00,374.37,374.42,374.32,374.32,427.0,369.7519,369.8013,369.7025,369.7025,427.0
2024-06-13 14:25:00,374.27,374.36,374.27,374.36,1375.0,369.6531,369.742,369.6531,369.742,1375.0
2024-06-13 14:30:00,374.31,374.5,374.31,374.4,1017.0,369.6926,369.8803,369.6926,369.7815,1017.0
2024-06-13 14:35:00,374.4,374.41,374.18,374.2,1698.0,369.7815,369.7914,369.5642,369.584,1698.0
2024-06-13 14:40:00,374.33,374.47,374.33,374.4,800.0,369.7124,369.8507,369.7124,369.7815,800.0
2024-06-13 14:45:00,374.53,374.55,374.36,374.39,1028.0,369.9099,369.9297,369.742,369.7716,1028.0
2024-06-13 14:50:00,374.36,374.43,374.35,374.42,414.0,369.742,369.8112,369.7321,369.8013,414.0
2024-06-13 14:55:00,374.44,374.65,374.44,374.65,814.0,369.821,370.0284,369.821,370.0284,814.0
2024-06-13 15:00:00,374.56,375.06,374.44,375.06,2303.0,369.9396,370.4334,369.821,370.4334,2303.0
2024-06-13 15:05:00,375.34,375.36,375.26,375.33,600.0,370.7099,370.7297,370.6309,370.7001,600.0
2024-06-13 15:10:00,375.31,375.47,375.29,375.34,1400.0,370.6803,370.8383,370.6605,370.7099,1400.0
2024-06-13 15:15:00,375.25,375.54,375.18,375.44,2544.0,370.621,370.9075,370.5519,370.8087,2544.0
2024-06-13 15:20:00,375.47,375.58,375.46,375.52,600.0,370.8383,370.947,370.8285,370.8877,600.0
2024-06-13 15:25:00,375.59,376.05,375.59,375.67,2083.0,370.9568,371.4112,370.9568,371.0359,2083.0
2024-06-13 15:30:00,375.64,375.7,375.57,375.57,1443.0,371.0062,371.0655,370.9371,370.9371,1443.0
2024-06-13 15:35:00,375.57,375.79,375.37,375.66,3630.0,370.9371,371.1544,370.7396,371.026,3630.0
2024-06-13 15:40:00,375.66,375.82,375.51,375.51,2613.0,371.026,371.184,370.8778,370.8778,2613.0
2024-06-13 15:45:00,375.54,375.84,375.47,375.62,4988.0,370.9075,371.2038,370.8383,370.9865,4988.0
2024-06-13 15:50:00,375.69,375.81,375.28,375.81,7330.0,371.0556,371.1741,370.6507,371.1741,7330.0
2024-06-13 15:55:00,375.81,376.83,375.76,376.66,32760.0,371.1741,372.1816,371.1248,372.0136,32760.0
2024-06-14 09:30:00,370.76,373.41,370.0,372.26,20731.0,367.1424,369.7665,366.3898,368.6277,20731.0
2024-06-14 09:35:00,372.79,372.79,371.82,371.91,1100.0,369.1525,369.1525,368.192,368.2811,1100.0
2024-06-14 09:40:00,372.64,372.64,372.64,372.64,100.0,369.004,369.004,369.004,369.004,100.0
2024-06-14 09:45:00,373.24,373.24,372.71,372.71,516.0,369.5982,369.5982,369.0733,369.0733,516.0
2024-06-14 09:50:00,372.59,373.28,372.59,373.0,3026.0,368.9545,369.6378,368.9545,369.3605,3026.0
2024-06-14 09:55:00,372.63,372.92,372.47,372.83,644.0,368.9941,369.2813,368.8357,369.1922,644.0
2024-06-14 10:00:00,372.4,372.59,372.15,372.24,1328.0,368.7663,368.9545,368.5188,368.6079,1328.0
2024-06-14 10:05:00,372.4,372.4,372.34,372.36,968.0,368.7663,368.7663,368.7069,368.7267,968.0
2024-06-14 10:10:00,372.47,372.47,372.47,372.47,100.0,368.8357,368.8357,368.8357,368.8357,100.0
2024-06-14 10:15:00,372.66,373.15,372.65,373.15,1099.0,369.0238,369.509,369.0139,369.509,1099.0
2024-06-14 10:20:00,373.37,373.51,373.37,373.51,419.0,369.7269,369.8655,369.7269,369.8655,419.0
2024-06-14 10:25:00,373.32,373.32,373.32,373.32,173.0,369.6774,369.6774,369.6774,369.6774,173.0
2024-06-14 10:30:00,373.31,373.31,372.89,373.23,1420.0,369.6675,369.6675,369.2516,369.5882,1420.0
2024-06-14 10:35:00,373.24,373.24,373.22,373.22,408.0,369.5982,369.5982,369.5783,369.5783,408.0
2024-06-14 10:40:00,372.95,373.02,372.63,373.02,1700.0,369.311,369.3803,368.9941,369.3803,1700.0
2024-06-14 10:45:00,373.1,373.1,373.1,373.1,533.0,369.4595,369.4595,369.4595,369.4595,533.0
2024-06-14 10:50:00,373.12,373.26,372.93,373.25,600.0,369.4793,369.618,369.2912,369.6081,600.0
2024-06-14 10:55:00,373.58,374.37,373.58,374.37,641.0,369.9348,370.7171,369.9348,370.7171,641.0
2024-06-14 11:00:00,373.69,373.69,373.69,373.69,100.0,370.0438,370.0438,370.0438,370.0438,100.0
2024-06-14 11:05:00,374.18,374.18,374.09,374.09,300.0,370.529,370.529,370.4399,370.4399,300.0
2024-06-14 11:10:00,374.35,374.72,374.34,374.68,900.0,370.6973,371.0637,370.6874,371.0241,900.0
2024-06-14 11:15:00,374.68,374.68,374.68,374.68,0.0,371.0241,371.0241,371.0241,371.0241,0.0
2024-06-14 11:20:00,374.74,374.8,374.33,374.33,675.0,371.0835,371.1429,370.6775,370.6775,675.0
2024-06-14 11:25:00,374.53,374.78,374.35,374.64,2390.0,370.8756,371.1231,370.6973,370.9845,2390.0
2024-06-14 11:30:00,374.82,374.97,374.7,374.97,1514.0,371.1627,371.3113,371.0439,371.3113,1514.0
2024-06-14 11:35:00,374.67,374.67,374.34,374.34,256.0,371.0142,371.0142,370.6874,370.6874,256.0
2024-06-14 11:40:00,374.34,374.34,374.34,374.34,0.0,370.6874,370.6874,370.6874,370.6874,0.0
2024-06-14 11:45:00,374.25,374.25,373.91,373.99,686.0,370.5983,370.5983,370.2616,370.3408,686.0
2024-06-14 11:50:00,374.0,374.21,374.0,374.21,812.0,370.3507,370.5587,370.3507,370.5587,812.0
2024-06-14 11:55:00,374.14,375.08,374.14,375.08,1899.0,370.4894,371.4202,370.4894,371.4202,1899.0
2024-06-14 12:00:00,375.28,375.28,374.6,374.6,1775.0,371.6182,371.6182,370.9449,370.9449,1775.0
2024-06-14 12:05:00,374.6,374.6,374.6,374.6,0.0,370.9449,370.9449,370.9449,370.9449,0.0
2024-06-14 12:10:00,374.83,374.83,374.59,374.59,600.0,371.1726,371.1726,370.935,370.935,600.0
2024-06-14 12:15:00,374.59,374.68,374.59,374.68,300.0,370.935,371.0241,370.935,371.0241,300.0
2024-06-14 12:20:00,374.92,375.11,374.91,375.11,582.0,371.2618,371.4499,371.2519,371.4499,582.0
2024-06-14 12:25:00,375.04,375.09,375.04,375.08,204.0,371.3806,371.4301,371.3806,371.4202,204.0
2024-06-14 12:30:00,374.79,374.79,374.64,374.72,522.0,371.133,371.133,370.9845,371.0637,522.0
2024-06-14 12:35:00,374.81,375.16,374.69,375.16,600.0,371.1528,371.4994,371.034,371.4994,600.0
2024-06-14 12:40:00,375.26,375.29,375.26,375.28,300.0,371.5984,371.6281,371.5984,371.6182,300.0
2024-06-14 12:45:00,375.31,375.32,375.28,375.29,400.0,371.648,371.6579,371.6182,371.6281,400.0
2024-06-14 12:50:00,375.48,375.57,375.33,375.33,933.0,371.8163,371.9054,371.6678,371.6678,933.0
2024-06-14 12:55:00,375.42,375.49,375.36,375.47,429.0,371.7569,371.8262,371.6975,371.8064,429.0
2024-06-14 13:00:00,375.56,375.56,375.56,375.56,146.0,371.8955,371.8955,371.8955,371.8955,146.0
2024-06-14 13:05:00,375.68,375.96,375.67,375.94,1395.0,372.0143,372.2916,372.0044,372.2718,1395.0
2024-06-14 13:10:00,376.06,376.06,375.81,375.97,1300.0,372.3906,372.3906,372.1431,372.3015,1300.0
2024-06-14 13:15:00,376.0,376.0,375.54,375.54,1242.0,372.3312,372.3312,371.8757,371.8757,1242.0
2024-06-14 13:20:00,375.65,375.73,375.51,375.58,740.0,371.9846,372.0639,371.846,371.9153,740.0
2024-06-14 13:25:00,375.77,375.77,375.5,375.5,679.0,372.1035,372.1035,371.8361,371.8361,679.0
2024-06-14 13:30:00,375.46,375.52,375.39,375.51,404.0,371.7965,371.8559,371.7272,371.846,404.0
2024-06-14 13:35:00,375.49,375.93,375.32,375.93,1304.0,371.8262,372.2619,371.6579,372.2619,1304.0
2024-06-14 13:40:00,375.68,375.76,375.46,375.46,300.0,372.0143,372.0936,371.7965,371.7965,300.0
2024-06-14 13:45:00,375.45,375.45,375.2,375.2,529.0,371.7866,371.7866,371.539,371.539,529.0
2024-06-14 13:50:00,375.4,375.46,375.03,375.14,808.0,371.7371,371.7965,371.3707,371.4796,808.0
2024-06-14 13:55:00,375.4,375.4,375.29,375.29,405.0,371.7371,371.7371,371.6281,371.6281,405.0
2024-06-14 14:00:00,375.46,375.49,375.38,375.49,501.0,371.7965,371.8262,371.7173,371.8262,501.0
2024-06-14 14:05:00,375.49,375.55,375.2,375.31,973.0,371.8262,371.8856,371.539,371.648,973.0
2024-06-14 14:10:00,375.12,375.43,375.12,375.43,501.0,371.4598,371.7668,371.4598,371.7668,501.0
2024-06-14 14:15:00,375.54,375.65,375.54,375.63,700.0,371.8757,371.9846,371.8757,371.9648,700.0
2024-06-14 14:20:00,375.68,375.73,375.68,375.73,300.0,372.0143,372.0639,372.0143,372.0639,300.0
2024-06-14 14:25:00,375.56,375.59,375.19,375.25,1700.0,371.8955,371.9252,371.5291,371.5885,1700.0
2024-06-14 14:30:00,375.34,375.58,375.26,375.53,1476.0,371.6777,371.9153,371.5984,371.8658,1476.0
2024-06-14 14:35:00,375.39,375.59,375.33,375.59,400.0,371.7272,371.9252,371.6678,371.9252,400.0
2024-06-14 14:40:00,375.34,375.34,375.23,375.23,504.0,371.6777,371.6777,371.5687,371.5687,504.0
2024-06-14 14:45:00,375.47,375.62,375.41,375.55,1200.0,371.8064,371.9549,371.747,371.8856,1200.0
2024-06-14 14:50:00,375.66,375.77,375.54,375.77,1268.0,371.9945,372.1035,371.8757,372.1035,1268.0
2024-06-14 14:55:00,375.79,375.84,375.4,375.42,2106.0,372.1233,372.1728,371.7371,371.7569,2106.0
2024-06-14 15:00:00,375.44,375.76,375.44,375.75,488.0,371.7767,372.0936,371.7767,372.0837,488.0
2024-06-14 15:05:00,375.53,375.83,375.51,375.82,1079.0,371.8658,372.1629,371.846,372.153,1079.0
2024-06-14 15:10:00,375.38,375.63,375.38,375.49,958.0,371.7173,371.9648,371.7173,371.8262,958.0
2024-06-14 15:15:00,375.62,375.75,375.58,375.68,976.0,371.9549,372.0837,371.9153,372.0143,976.0
2024-06-14 15:20:00,375.53,375.71,375.53,375.61,311.0,371.8658,372.0441,371.8658,371.945,311.0
2024-06-14 15:25:00,375.68,375.68,375.48,375.62,1036.0,372.0143,372.0143,371.8163,371.9549,1036.0
2024-06-14 15:30:00,375.59,375.85,375.58,375.85,1363.0,371.9252,372.1827,371.9153,372.1827,1363.0
2024-06-14 15:35:00,375.91,375.91,375.71,375.72,1039.0,372.2421,372.2421,372.0441,372.054,1039.0
2024-06-14 15:40:00,375.71,375.91,375.22,375.31,2186.0,372.0441,372.2421,371.5588,371.648,2186.0
2024-06-14 15:45:00,375.32,375.5,375.12,375.12,1807.0,371.6579,371.8361,371.4598,371.4598,1807.0
2024-06-14 15:50:00,374.87,375.06,374.78,375.06,3763.0,371.2122,371.4004,371.1231,371.4004,3763.0
2024-06-14 15:55:00,375.11,375.7,374.8,375.31,23172.0,371.4499,372.0341,371.1429,371.648,23172.0
2024-06-17 09:30:00,376.0,377.51,375.81,377.06,8700.0,372.3312,373.8265,372.1431,373.3809,8700.0
2024-06-17 09:35:00,378.28,379.39,378.16,379.23,2450.0,374.589,375.6881,374.4701,375.5297,2450.0
2024-06-17 09:40:00,379.31,380.03,377.93,378.25,4456.0,375.6089,376.3219,374.2424,374.5593,4456.0
2024-06-17 09:45:00,378.8,379.04,378.0,378.0,1861.0,375.1039,375.3416,374.3117,374.3117,1861.0
2024-06-17 09:50:00,377.98,378.35,377.79,378.13,1600.0,374.2919,374.6583,374.1038,374.4404,1600.0
2024-06-17 09:55:00,377.77,378.37,377.6,378.0,2126.0,374.084,374.6781,373.9156,374.3117,2126.0
2024-06-17 10:00:00,378.0,378.86,377.73,378.69,2348.0,374.3117,375.1633,374.0443,374.995,2348.0
2024-06-17 10:05:00,378.68,378.82,378.54,378.82,2049.0,374.9851,375.1237,374.8464,375.1237,2049.0
2024-06-17 10:10:00,378.1,378.65,377.91,378.08,3411.0,374.4107,374.9554,374.2226,374.3909,3411.0
2024-06-17 10:15:00,378.35,378.35,378.07,378.08,410.0,374.6583,374.6583,374.381,374.3909,410.0
2024-06-17 10:20:00,378.06,378.68,377.96,378.15,3222.0,374.3711,374.9851,374.2721,374.4602,3222.0
2024-06-17 10:25:00,378.25,378.67,378.21,378.21,1199.0,374.5593,374.9752,374.5197,374.5197,1199.0
2024-06-17 10:30:00,378.08,378.33,378.03,378.33,649.0,374.3909,374.6385,374.3414,374.6385,649.0
2024-06-17 10:35:00,378.43,378.52,378.14,378.14,1653.0,374.7375,374.8266,374.4503,374.4503,1653.0
2024-06-17 10:40:00,378.37,378.41,378.37,378.41,325.0,374.6781,374.7177,374.6781,374.7177,325.0
2024-06-17 10:45:00,378.26,378.41,378.0,378.41,800.0,374.5692,374.7177,374.3117,374.7177,800.0
2024-06-17 10:50:00,378.51,378.51,378.51,378.51,100.0,374.8167,374.8167,374.8167,374.8167,100.0
2024-06-17 10:55:00,378.56,378.7,378.42,378.7,1793.0,374.8662,375.0049,374.7276,375.0049,1793.0
2024-06-17 11:00:00,378.72,378.72,378.05,378.05,1117.0,375.0247,375.0247,374.3612,374.3612,1117.0
2024-06-17 11:05:00,378.29,378.52,378.29,378.52,528.0,374.5989,374.8266,374.5989,374.8266,528.0
2024-06-17 11:10:00,378.51,378.58,378.14,378.58,3654.0,374.8167,374.886,374.4503,374.886,3654.0
2024-06-17 11:15:00,378.54,378.82,378.53,378.68,1900.0,374.8464,375.1237,374.8365,374.9851,1900.0
2024-06-17 11:20:00,378.63,378.66,378.5,378.5,1500.0,374.9356,374.9653,374.8068,374.8068,1500.0
2024-06-17 11:25:00,378.5,378.5,378.37,378.41,500.0,374.8068,374.8068,374.6781,374.7177,500.0
2024-06-17 11:30:00,378.36,378.36,377.99,378.13,2941.0,374.6682,374.6682,374.3018,374.4404,2941.0
2024-06-17 11:35:00,378.21,378.3,377.97,377.97,800.0,374.5197,374.6088,374.282,374.282,800.0
2024-06-17 11:40:00,378.07,378.16,378.07,378.15,600.0,374.381,374.4701,374.381,374.4602,600.0
2024-06-17 11:45:00,378.24,378.28,378.24,378.28,300.0,374.5494,374.589,374.5494,374.589,300.0
2024-06-17 11:50:00,378.32,378.4,377.88,377.95,3761.0,374.6286,374.7078,374.1929,374.2622,3761.0
2024-06-17 11:55:00,378.22,378.47,378.22,378.47,300.0,374.5296,374.7771,374.5296,374.7771,300.0
2024-06-17 12:00:00,378.66,378.91,378.65,378.77,500.0,374.9653,375.2128,374.9554,375.0742,500.0
2024-06-17 12:05:00,379.16,379.16,379.02,379.02,209.0,375.4604,375.4604,375.3218,375.3218,209.0
2024-06-17 12:10:00,379.15,379.43,379.08,379.13,1196.0,375.4505,375.7278,375.3812,375.4307,1196.0
2024-06-17 12:15:00,379.4,379.42,379.19,379.19,814.0,375.698,375.7179,375.4901,375.4901,814.0
2024-06-17 12:20:00,379.43,379.75,379.39,379.75,654.0,375.7278,376.0446,375.6881,376.0446,654.0
2024-06-17 12:25:00,379.78,380.08,379.77,380.07,1339.0,376.0743,376.3714,376.0644,376.3615,1339.0
2024-06-17 12:30:00,379.91,380.16,379.82,379.9,2391.0,376.2031,376.4506,376.1139,376.1932,2391.0
2024-06-17 12:35:00,379.8,379.81,379.54,379.63,1300.0,376.0941,376.104,375.8367,375.9258,1300.0
2024-06-17 12:40:00,379.76,380.01,379.76,380.01,300.0,376.0545,376.3021,376.0545,376.3021,300.0
2024-06-17 12:45:00,379.87,380.24,379.87,380.22,1100.0,376.1635,376.5299,376.1635,376.51,1100.0
2024-06-17 12:50:00,380.38,380.41,380.19,380.19,1300.0,376.6685,376.6982,376.4803,376.4803,1300.0
2024-06-17 12:55:00,380.33,380.36,380.13,380.13,2196.0,376.619,376.6487,376.4209,376.4209,2196.0
2024-06-17 13:00:00,380.13,380.13,380.13,380.13,0.0,376.4209,376.4209,376.4209,376.4209,0.0
2024-06-17 13:05:00,380.33,380.33,380.32,380.33,100.0,376.619,376.619,376.6091,376.619,100.0
2024-06-17 13:10:00,380.5,380.5,380.37,380.37,200.0,376.7873,376.7873,376.6586,376.6586,200.0
2024-06-17 13:15:00,380.4,380.48,380.31,380.48,1450.0,376.6883,376.7675,376.5992,376.7675,1450.0
2024-06-17 13:20:00,380.38,380.68,380.38,380.68,565.0,376.6685,376.9656,376.6685,376.9656,565.0
2024-06-17 13:25:00,380.74,380.75,380.52,380.63,1370.0,377.025,377.0349,376.8071,376.916,1370.0
2024-06-17 13:30:00,381.0,381.0,380.9,380.91,256.0,377.2824,377.2824,377.1834,377.1933,256.0
2024-06-17 13:35:00,380.89,381.34,380.88,381.05,879.0,377.1735,377.6191,377.1636,377.3319,879.0
2024-06-17 13:40:00,381.08,381.3,380.86,380.88,934.0,377.3617,377.5795,377.1438,377.1636,934.0
2024-06-17 13:45:00,380.96,380.96,380.59,380.61,1250.0,377.2428,377.2428,376.8764,376.8962,1250.0
2024-06-17 13:50:00,380.77,380.9,380.77,380.82,331.0,377.0547,377.1834,377.0547,377.1042,331.0
2024-06-17 13:55:00,380.98,380.98,380.51,380.83,2024.0,377.2626,377.2626,376.7972,377.1141,2024.0
2024-06-17 14:00:00,380.88,381.24,380.88,381.24,500.0,377.1636,377.5201,377.1636,377.5201,500.0
2024-06-17 14:05:00,381.01,381.58,381.01,381.58,1481.0,377.2923,377.8568,377.2923,377.8568,1481.0
2024-06-17 14:10:00,381.63,381.84,381.16,381.16,2217.0,377.9063,378.1142,377.4409,377.4409,2217.0
2024-06-17 14:15:00,381.49,381.76,381.49,381.63,1491.0,377.7677,378.035,377.7677,377.9063,1491.0
2024-06-17 14:20:00,381.75,381.77,381.49,381.49,1200.0,378.0251,378.0449,377.7677,377.7677,1200.0
2024-06-17 14:25:00,381.64,382.03,381.64,381.81,969.0,377.9162,378.3024,377.9162,378.0845,969.0
2024-06-17 14:30:00,381.86,382.09,381.73,381.73,2046.0,378.134,378.3618,378.0053,378.0053,2046.0
2024-06-17 14:35:00,381.88,382.06,381.72,381.8,2223.0,378.1538,378.3321,377.9954,378.0746,2223.0
2024-06-17 14:40:00,381.7,381.75,381.6,381.68,613.0,377.9756,378.0251,377.8766,377.9558,613.0
2024-06-17 14:45:00,381.61,381.76,381.6,381.76,1459.0,377.8865,378.035,377.8766,378.035,1459.0
2024-06-17 14:50:00,381.63,381.74,381.59,381.66,1910.0,377.9063,378.0152,377.8667,377.936,1910.0
2024-06-17 14:55:00,381.65,381.71,381.49,381.65,2032.0,377.9261,377.9855,377.7677,377.9261,2032.0
2024-06-17 15:00:00,381.59,381.65,381.34,381.39,3924.0,377.8667,377.9261,377.6191,377.6686,3924.0
2024-06-17 15:05:00,381.32,381.6,381.11,381.6,3963.0,377.5993,377.8766,377.3914,377.8766,3963.0
2024-06-17 15:10:00,381.46,381.46,381.21,381.21,1876.0,377.7379,377.7379,377.4904,377.4904,1876.0
2024-06-17 15:15:00,381.19,381.62,381.19,381.54,3227.0,377.4706,377.8964,377.4706,377.8172,3227.0
2024-06-17 15:20:00,381.51,381.51,381.28,381.28,1435.0,377.7875,377.7875,377.5597,377.5597,1435.0
2024-06-17 15:25:00,381.42,381.5,381.31,381.5,3134.0,377.6983,377.7776,377.5894,377.7776,3134.0
2024-06-17 15:30:00,381.41,381.73,381.33,381.71,5337.0,377.6884,378.0053,377.6092,377.9855,5337.0
2024-06-17 15:35:00,381.72,381.8,381.59,381.75,3508.0,377.9954,378.0746,377.8667,378.0251,3508.0
2024-06-17 15:40:00,381.74,382.01,381.73,381.85,5072.0,378.0152,378.2826,378.0053,378.1241,5072.0
2024-06-17 15:45:00,381.85,381.98,381.61,381.63,8943.0,378.1241,378.2529,377.8865,377.9063,8943.0
2024-06-17 15:50:00,381.65,382.18,381.64,382.18,10036.0,377.9261,378.4509,377.9162,378.4509,10036.0
2024-06-17 15:55:00,382.18,382.92,381.89,382.82,52566.0,378.4509,379.1837,378.1638,379.0847,52566.0
2024-06-18 09:30:00,383.47,384.26,382.76,382.99,11466.0,379.7283,380.5106,379.0253,379.253,11466.0
2024-06-18 09:35:00,383.99,383.99,382.15,382.18,1826.0,380.2433,380.2433,378.4212,378.4509,1826.0
2024-06-18 09:40:00,382.63,383.12,382.34,383.12,6975.0,378.8965,379.3817,378.6094,379.3817,6975.0
2024-06-18 09:45:00,382.78,383.21,382.33,382.74,2025.0,379.0451,379.4709,378.5995,379.0055,2025.0
2024-06-18 09:50:00,382.66,382.74,381.99,382.03,2261.0,378.9262,379.0055,378.2628,378.3024,2261.0
2024-06-18 09:55:00,381.7,382.45,381.31,381.38,4421.0,377.9756,378.7183,377.5894,377.6587,4421.0
2024-06-18 10:00:00,381.8,382.69,381.39,382.43,11167.0,378.0746,378.9559,377.6686,378.6985,11167.0
2024-06-18 10:05:00,382.42,383.0,382.2,382.5,1929.0,378.6886,379.2629,378.4707,378.7678,1929.0
2024-06-18 10:10:00,382.73,382.74,382.43,382.46,1129.0,378.9956,379.0055,378.6985,378.7282,1129.0
2024-06-18 10:15:00,382.67,382.67,382.49,382.49,341.0,378.9361,378.9361,378.7579,378.7579,341.0
2024-06-18 10:20:00,382.47,382.49,381.79,381.79,1996.0,378.7381,378.7579,378.0647,378.0647,1996.0
2024-06-18 10:25:00,381.54,381.69,380.73,380.73,2311.0,377.8172,377.9657,377.0151,377.0151,2311.0
2024-06-18 10:30:00,380.92,381.67,380.91,381.21,4510.0,377.2032,377.9459,377.1933,377.4904,4510.0
2024-06-18 10:35:00,380.93,381.03,380.71,380.73,5250.0,377.2131,377.3121,376.9953,377.0151,5250.0
2024-06-18 10:40:00,380.88,380.88,379.91,379.92,6866.0,377.1636,377.1636,376.2031,376.213,6866.0
2024-06-18 10:45:00,379.94,379.94,379.94,379.94,100.0,376.2328,376.2328,376.2328,376.2328,100.0
2024-06-18 10:50:00,379.75,380.22,379.75,380.22,1995.0,376.0446,376.51,376.0446,376.51,1995.0
2024-06-18 10:55:00,380.51,381.15,380.48,381.09,1620.0,376.7972,377.431,376.7675,377.3716,1620.0
2024-06-18 11:00:00,381.32,381.89,381.31,381.7,1746.0,377.5993,378.1638,377.5894,377.9756,1746.0
2024-06-18 11:05:00,381.89,382.23,381.63,382.23,2756.0,378.1638,378.5004,377.9063,378.5004,2756.0
2024-06-18 11:10:00,382.43,382.53,382.27,382.38,2366.0,378.6985,378.7975,378.54,378.649,2366.0
2024-06-18 11:15:00,382.42,382.42,381.88,381.88,3117.0,378.6886,378.6886,378.1538,378.1538,3117.0
2024-06-18 11:20:00,382.24,382.35,382.05,382.34,1085.0,378.5103,378.6193,378.3222,378.6094,1085.0
2024-06-18 11:25:00,382.27,382.53,381.98,381.98,2060.0,378.54,378.7975,378.2529,378.2529,2060.0
2024-06-18 11:30:00,382.02,382.49,381.9,381.9,1823.0,378.2925,378.7579,378.1737,378.1737,1823.0
2024-06-18 11:35:00,382.11,382.11,381.82,381.84,955.0,378.3816,378.3816,378.0944,378.1142,955.0
2024-06-18 11:40:00,382.08,382.28,381.99,382.14,996.0,378.3519,378.5499,378.2628,378.4113,996.0
2024-06-18 11:45:00,382.29,382.51,382.04,382.48,907.0,378.5598,378.7777,378.3123,378.748,907.0
2024-06-18 11:50:00,382.48,382.48,382.48,382.48,0.0,378.748,378.748,378.748,378.748,0.0
2024-06-18 11:55:00,382.75,382.75,382.62,382.73,543.0,379.0154,379.0154,378.8866,378.9956,543.0
2024-06-18 12:00:00,382.9,382.9,382.79,382.8,200.0,379.1639,379.1639,379.055,379.0649,200.0
2024-06-18 12:05:00,383.08,383.28,382.93,383.1,3064.0,379.3421,379.5402,379.1936,379.3619,3064.0
2024-06-18 12:10:00,383.24,383.24,383.23,383.24,243.0,379.5006,379.5006,379.4907,379.5006,243.0
2024-06-18 12:15:00,383.38,383.38,383.37,383.38,841.0,379.6392,379.6392,379.6293,379.6392,841.0
2024-06-18 12:20:00,383.46,383.63,383.34,383.48,1368.0,379.7184,379.8868,379.5996,379.7382,1368.0
2024-06-18 12:25:00,383.63,383.65,383.15,383.3,3101.0,379.8868,379.9066,379.4115,379.56,3101.0
2024-06-18 12:30:00,383.15,383.25,383.07,383.12,1950.0,379.4115,379.5105,379.3322,379.3817,1950.0
2024-06-18 12:35:00,383.28,383.57,383.11,383.36,2962.0,379.5402,379.8274,379.3718,379.6194,2962.0
2024-06-18 12:40:00,383.64,383.98,383.62,383.85,846.0,379.8967,380.2334,379.8769,380.1046,846.0
2024-06-18 12:45:00,383.86,383.86,383.71,383.85,670.0,380.1145,380.1145,379.966,380.1046,670.0
2024-06-18 12:50:00,383.78,383.98,383.68,383.8,1560.0,380.0353,380.2334,379.9363,380.0551,1560.0
2024-06-18 12:55:00,384.04,384.04,383.71,383.89,2428.0,380.2928,380.2928,379.966,380.1442,2428.0
2024-06-18 13:00:00,383.78,383.83,383.75,383.83,1099.0,380.0353,380.0848,380.0056,380.0848,1099.0
2024-06-18 13:05:00,383.97,384.39,383.83,384.39,1985.0,380.2235,380.6394,380.0848,380.6394,1985.0
2024-06-18 13:10:00,384.41,384.63,384.41,384.63,868.0,380.6592,380.877,380.6592,380.877,868.0
2024-06-18 13:15:00,384.63,384.63,384.38,384.58,1240.0,380.877,380.877,380.6295,380.8275,1240.0
2024-06-18 13:20:00,384.39,384.42,384.15,384.22,3432.0,380.6394,380.6691,380.4017,380.471,3432.0
2024-06-18 13:25:00,384.31,384.44,384.21,384.36,1325.0,380.5601,380.6889,380.4611,380.6097,1325.0
2024-06-18 13:30:00,384.35,384.35,383.7,383.91,2893.0,380.5997,380.5997,379.9561,380.164,2893.0
2024-06-18 13:35:00,383.92,384.0,383.83,384.0,4031.0,380.1739,380.2532,380.0848,380.2532,4031.0
2024-06-18 13:40:00,383.86,383.86,383.67,383.67,1438.0,380.1145,380.1145,379.9264,379.9264,1438.0
2024-06-18 13:45:00,383.58,384.01,383.58,384.0,2150.0,379.8373,380.2631,379.8373,380.2532,2150.0
2024-06-18 13:50:00,384.0,384.17,383.69,383.7,3276.0,380.2532,380.4215,379.9462,379.9561,3276.0
2024-06-18 13:55:00,383.84,383.94,383.67,383.67,3379.0,380.0947,380.1937,379.9264,379.9264,3379.0
2024-06-18 14:00:00,383.78,383.78,383.19,383.51,1764.0,380.0353,380.0353,379.4511,379.7679,1764.0
2024-06-18 14:05:00,383.57,383.6,383.34,383.53,1104.0,379.8274,379.8571,379.5996,379.7877,1104.0
2024-06-18 14:10:00,383.6,383.68,383.27,383.33,2055.0,379.8571,379.9363,379.5303,379.5897,2055.0
2024-06-18 14:15:00,383.17,383.17,383.17,383.17,100.0,379.4313,379.4313,379.4313,379.4313,100.0
2024-06-18 14:20:00,383.0,383.67,382.99,383.67,2204.0,379.2629,379.9264,379.253,379.9264,2204.0
2024-06-18 14:25:00,383.67,383.67,383.19,383.19,2797.0,379.9264,379.9264,379.4511,379.4511,2797.0
2024-06-18 14:30:00,383.24,383.39,383.19,383.36,1724.0,379.5006,379.6491,379.4511,379.6194,1724.0
2024-06-18 14:35:00,383.43,383.6,383.27,383.27,982.0,379.6887,379.8571,379.5303,379.5303,982.0
2024-06-18 14:40:00,383.63,383.83,383.54,383.83,1038.0,379.8868,380.0848,379.7977,380.0848,1038.0
2024-06-18 14:45:00,383.63,383.81,383.56,383.68,1361.0,379.8868,380.065,379.8175,379.9363,1361.0
2024-06-18 14:50:00,383.69,383.69,383.45,383.46,1168.0,379.9462,379.9462,379.7085,379.7184,1168.0
2024-06-18 14:55:00,383.44,383.67,383.39,383.48,3083.0,379.6986,379.9264,379.6491,379.7382,3083.0
2024-06-18 15:00:00,383.59,383.8,383.5,383.8,1107.0,379.8472,380.0551,379.758,380.0551,1107.0
2024-06-18 15:05:00,383.7,383.77,383.52,383.52,2734.0,379.9561,380.0254,379.7778,379.7778,2734.0
2024-06-18 15:10:00,383.51,383.72,383.44,383.6,1500.0,379.7679,379.9759,379.6986,379.8571,1500.0
2024-06-18 15:15:00,383.6,383.77,383.59,383.68,2887.0,379.8571,380.0254,379.8472,379.9363,2887.0
2024-06-18 15:20:00,383.74,383.8,383.69,383.8,1681.0,379.9957,380.0551,379.9462,380.0551,1681.0
2024-06-18 15:25:00,383.75,383.9,383.69,383.69,3519.0,380.0056,380.1541,379.9462,379.9462,3519.0
2024-06-18 15:30:00,383.6,383.71,383.31,383.31,2707.0,379.8571,379.966,379.5699,379.5699,2707.0
2024-06-18 15:35:00,383.26,383.54,383.26,383.33,2937.0,379.5204,379.7977,379.5204,379.5897,2937.0
2024-06-18 15:40:00,383.11,383.25,383.06,383.22,4030.0,379.3718,379.5105,379.3223,379.4808,4030.0
2024-06-18 15:45:00,383.22,383.47,383.08,383.08,5222.0,379.4808,379.7283,379.3421,379.3421,5222.0
2024-06-18 15:50:00,383.06,383.69,383.05,383.69,4372.0,379.3223,379.9462,379.3124,379.9462,4372.0
2024-06-18 15:55:00,383.74,383.79,383.26,383.59,33230.0,379.9957,380.0452,379.5204,379.8472,33230.0
2024-06-20 09:30:00,383.43,383.43,382.74,382.9,9489.0,379.6887,379.6887,379.0055,379.1639,9489.0
2024-06-20 09:35:00,382.68,383.69,382.59,382.95,1694.0,378.946,379.9462,378.8569,379.2134,1694.0
2024-06-20 09:40:00,383.01,384.33,383.01,383.68,10061.0,379.2728,380.5799,379.2728,379.9363,10061.0
2024-06-20 09:45:00,383.74,384.2,382.95,384.2,4418.0,379.9957,380.4512,379.2134,380.4512,4418.0
2024-06-20 09:50:00,384.18,384.39,383.5,384.39,500.0,380.4314,380.6394,379.758,380.6394,500.0
2024-06-20 09:55:00,384.22,384.34,384.06,384.34,1125.0,380.471,380.5898,380.3126,380.5898,1125.0
2024-06-20 10:00:00,384.05,384.34,383.95,384.23,3513.0,380.3027,380.5898,380.2037,380.4809,3513.0
2024-06-20 10:05:00,384.19,384.47,383.84,384.09,3310.0,380.4413,380.7186,380.0947,380.3423,3310.0
2024-06-20 10:10:00,383.97,384.1,383.86,383.89,3223.0,380.2235,380.3522,380.1145,380.1442,3223.0
2024-06-20 10:15:00,384.0,384.38,384.0,384.38,3099.0,380.2532,380.6295,380.2532,380.6295,3099.0
2024-06-20 10:20:00,384.62,384.99,384.62,384.68,944.0,380.8671,381.2335,380.8671,380.9265,944.0
2024-06-20 10:25:00,384.71,385.27,384.68,385.09,4420.0,380.9562,381.5108,380.9265,381.3325,4420.0
2024-06-20 10:30:00,384.77,385.07,384.77,385.06,200.0,381.0156,381.3127,381.0156,381.3028,200.0
2024-06-20 10:35:00,384.98,385.05,384.25,384.53,10321.0,381.2236,381.2929,380.5007,380.778,10321.0
2024-06-20 10:40:00,384.37,384.39,383.77,384.15,2909.0,380.6196,380.6394,380.0254,380.4017,2909.0
2024-06-20 10:45:00,384.08,384.08,383.97,383.98,447.0,380.3324,380.3324,380.2235,380.2334,447.0
2024-06-20 10:50:00,384.24,384.29,383.93,384.29,895.0,380.4908,380.5403,380.1838,380.5403,895.0
2024-06-20 10:55:00,384.52,384.59,384.3,384.57,789.0,380.7681,380.8374,380.5502,380.8176,789.0
2024-06-20 11:00:00,384.66,384.66,384.61,384.62,300.0,380.9067,380.9067,380.8572,380.8671,300.0
2024-06-20 11:05:00,384.47,384.5,383.83,383.94,3498.0,380.7186,380.7483,380.0848,380.1937,3498.0
2024-06-20 11:10:00,383.97,384.28,383.97,384.25,1761.0,380.2235,380.5304,380.2235,380.5007,1761.0
2024-06-20 11:15:00,384.01,384.01,383.96,384.0,865.0,380.2631,380.2631,380.2136,380.2532,865.0
2024-06-20 11:20:00,383.9,383.93,383.5,383.7,1800.0,380.1541,380.1838,379.758,379.9561,1800.0
2024-06-20 11:25:00,383.71,383.71,383.71,383.71,100.0,379.966,379.966,379.966,379.966,100.0
2024-06-20 11:30:00,383.78,384.19,383.78,384.19,1818.0,380.0353,380.4413,380.0353,380.4413,1818.0
2024-06-20 11:35:00,384.18,384.18,383.93,384.06,2352.0,380.4314,380.4314,380.1838,380.3126,2352.0
2024-06-20 11:40:00,384.04,384.19,384.03,384.15,824.0,380.2928,380.4413,380.2829,380.4017,824.0
2024-06-20 11:45:00,384.24,384.75,384.23,384.7,977.0,380.4908,380.9958,380.4809,380.9463,977.0
2024-06-20 11:50:00,384.89,385.34,384.89,385.3,1859.0,381.1345,381.5801,381.1345,381.5405,1859.0
2024-06-20 11:55:00,385.54,385.67,385.09,385.21,4049.0,381.7781,381.9069,381.3325,381.4514,4049.0
2024-06-20 12:00:00,385.15,385.17,384.93,385.0,797.0,381.3919,381.4117,381.1741,381.2434,797.0
2024-06-20 12:05:00,385.11,385.11,384.73,384.74,411.0,381.3523,381.3523,380.976,380.9859,411.0
2024-06-20 12:10:00,384.88,384.89,384.67,384.8,400.0,381.1246,381.1345,380.9166,381.0454,400.0
2024-06-20 12:15:00,384.76,384.86,384.76,384.86,400.0,381.0057,381.1048,381.0057,381.1048,400.0
2024-06-20 12:20:00,385.01,385.04,384.38,384.38,3620.0,381.2533,381.283,380.6295,380.6295,3620.0
2024-06-20 12:25:00,384.22,384.6,384.17,384.54,2279.0,380.471,380.8473,380.4215,380.7879,2279.0
2024-06-20 12:30:00,384.22,384.73,384.22,384.59,1904.0,380.471,380.976,380.471,380.8374,1904.0
2024-06-20 12:35:00,384.47,384.73,384.47,384.66,3905.0,380.7186,380.976,380.7186,380.9067,3905.0
2024-06-20 12:40:00,384.6,384.66,384.54,384.57,1349.0,380.8473,380.9067,380.7879,380.8176,1349.0
2024-06-20 12:45:00,384.75,384.75,384.35,384.35,2424.0,380.9958,380.9958,380.5997,380.5997,2424.0
2024-06-20 12:50:00,384.44,384.77,384.31,384.31,1457.0,380.6889,381.0156,380.5601,380.5601,1457.0
2024-06-20 12:55:00,384.35,384.56,384.34,384.56,205.0,380.5997,380.8077,380.5898,380.8077,205.0
2024-06-20 13:00:00,384.42,384.51,384.26,384.51,1003.0,380.6691,380.7582,380.5106,380.7582,1003.0
2024-06-20 13:05:00,384.52,384.6,384.22,384.48,660.0,380.7681,380.8473,380.471,380.7285,660.0
2024-06-20 13:10:00,384.53,384.66,384.34,384.38,2687.0,380.778,380.9067,380.5898,380.6295,2687.0
2024-06-20 13:15:00,384.37,384.5,384.36,384.5,400.0,380.6196,380.7483,380.6097,380.7483,400.0
2024-06-20 13:20:00,384.42,384.42,384.0,384.01,3675.0,380.6691,380.6691,380.2532,380.2631,3675.0
2024-06-20 13:25:00,384.22,384.34,383.85,384.34,3234.0,380.471,380.5898,380.1046,380.5898,3234.0
2024-06-20 13:30:00,384.25,384.45,384.1,384.18,3042.0,380.5007,380.6988,380.3522,380.4314,3042.0
2024-06-20 13:35:00,384.02,384.29,383.93,384.04,2347.0,380.273,380.5403,380.1838,380.2928,2347.0
2024-06-20 13:40:00,384.16,384.37,384.09,384.27,1000.0,380.4116,380.6196,380.3423,380.5205,1000.0
2024-06-20 13:45:00,384.27,384.27,383.98,384.1,1258.0,380.5205,380.5205,380.2334,380.3522,1258.0
2024-06-20 13:50:00,384.31,384.31,383.67,383.85,3251.0,380.5601,380.5601,379.9264,380.1046,3251.0
2024-06-20 13:55:00,383.98,384.2,383.98,384.13,1962.0,380.2334,380.4512,380.2334,380.3819,1962.0
2024-06-20 14:00:00,384.1,384.34,384.1,384.14,731.0,380.3522,380.5898,380.3522,380.3918,731.0
2024-06-20 14:05:00,384.33,384.33,384.32,384.32,200.0,380.5799,380.5799,380.57,380.57,200.0
2024-06-20 14:10:00,384.43,384.43,384.19,384.43,3871.0,380.679,380.679,380.4413,380.679,3871.0
2024-06-20 14:15:00,384.61,384.61,384.27,384.27,2950.0,380.8572,380.8572,380.5205,380.5205,2950.0
2024-06-20 14:20:00,384.22,384.37,384.2,384.32,900.0,380.471,380.6196,380.4512,380.57,900.0
2024-06-20 14:25:00,384.29,384.63,384.29,384.53,2056.0,380.5403,380.877,380.5403,380.778,2056.0
2024-06-20 14:30:00,384.41,384.58,384.41,384.56,746.0,380.6592,380.8275,380.6592,380.8077,746.0
2024-06-20 14:35:00,384.54,384.56,384.38,384.41,1443.0,380.7879,380.8077,380.6295,380.6592,1443.0
2024-06-20 14:40:00,384.19,384.52,384.19,384.52,561.0,380.4413,380.7681,380.4413,380.7681,561.0
2024-06-20 14:45:00,384.72,385.2,384.67,385.2,400.0,380.9661,381.4415,380.9166,381.4415,400.0
2024-06-20 14:50:00,385.24,385.44,384.93,385.03,2870.0,381.4811,381.6791,381.1741,381.2731,2870.0
2024-06-20 14:55:00,385.17,385.39,385.06,385.28,1610.0,381.4117,381.6296,381.3028,381.5207,1610.0
2024-06-20 15:00:00,385.28,385.28,384.64,384.65,1926.0,381.5207,381.5207,380.8869,380.8968,1926.0
2024-06-20 15:05:00,384.56,384.56,384.31,384.44,2107.0,380.8077,380.8077,380.5601,380.6889,2107.0
2024-06-20 15:10:00,384.43,384.46,384.16,384.41,2653.0,380.679,380.7087,380.4116,380.6592,2653.0
2024-06-20 15:15:00,384.29,384.69,384.29,384.69,1600.0,380.5403,380.9364,380.5403,380.9364,1600.0
2024-06-20 15:20:00,384.44,384.63,384.0,384.22,2651.0,380.6889,380.877,380.2532,380.471,2651.0
2024-06-20 15:25:00,384.38,384.55,384.22,384.47,2703.0,380.6295,380.7978,380.471,380.7186,2703.0
2024-06-20 15:30:00,384.47,384.69,384.37,384.56,2471.0,380.7186,380.9364,380.6196,380.8077,2471.0
2024-06-20 15:35:00,384.77,384.77,384.1,384.1,4409.0,381.0156,381.0156,380.3522,380.3522,4409.0
2024-06-20 15:40:00,384.19,384.45,384.09,384.34,3611.0,380.4413,380.6988,380.3423,380.5898,3611.0
2024-06-20 15:45:00,384.45,384.58,384.27,384.5,3442.0,380.6988,380.8275,380.5205,380.7483,3442.0
2024-06-20 15:50:00,384.54,385.3,384.44,385.18,7953.0,380.7879,381.5405,380.6889,381.4216,7953.0
2024-06-20 15:55:00,385.35,385.43,384.42,384.63,31381.0,381.59,381.6692,380.6691,380.877,31381.0
2024-06-21 09:30:00,385.9,386.01,384.31,385.06,109970.0,382.1346,382.2436,380.5601,381.3028,109970.0
2024-06-21 09:35:00,384.78,385.12,384.78,385.12,300.0,381.0256,381.3622,381.0256,381.3622,300.0
2024-06-21 09:40:00,384.47,384.47,382.85,382.85,7616.0,380.7186,380.7186,379.1144,379.1144,7616.0
2024-06-21 09:45:00,382.93,383.59,382.92,383.12,1320.0,379.1936,379.8472,379.1837,379.3817,1320.0
2024-06-21 09:50:00,383.63,384.01,383.43,384.01,1219.0,379.8868,380.2631,379.6887,380.2631,1219.0
2024-06-21 09:55:00,384.02,384.03,383.74,384.02,1075.0,380.273,380.2829,379.9957,380.273,1075.0
2024-06-21 10:00:00,383.21,383.24,383.16,383.24,569.0,379.4709,379.5006,379.4214,379.5006,569.0
2024-06-21 10:05:00,383.19,383.75,383.19,383.48,1720.0,379.4511,380.0056,379.4511,379.7382,1720.0
2024-06-21 10:10:00,383.51,383.89,383.51,383.88,708.0,379.7679,380.1442,379.7679,380.1343,708.0
2024-06-21 10:15:00,384.02,384.3,384.02,384.19,3069.0,380.273,380.5502,380.273,380.4413,3069.0
2024-06-21 10:20:00,384.29,384.29,384.03,384.17,500.0,380.5403,380.5403,380.2829,380.4215,500.0
2024-06-21 10:25:00,383.91,383.91,383.91,383.91,100.0,380.164,380.164,380.164,380.164,100.0
2024-06-21 10:30:00,383.62,383.85,383.62,383.85,300.0,379.8769,380.1046,379.8769,380.1046,300.0
2024-06-21 10:35:00,383.7,384.23,383.69,384.23,2055.0,379.9561,380.4809,379.9462,380.4809,2055.0
2024-06-21 10:40:00,384.19,384.19,383.82,383.82,748.0,380.4413,380.4413,380.0749,380.0749,748.0
2024-06-21 10:45:00,383.72,384.0,383.72,384.0,400.0,379.9759,380.2532,379.9759,380.2532,400.0
2024-06-21 10:50:00,384.0,384.24,383.9,383.91,4480.0,380.2532,380.4908,380.1541,380.164,4480.0
2024-06-21 10:55:00,383.91,384.97,383.9,384.97,6213.0,380.164,381.2137,380.1541,381.2137,6213.0
2024-06-21 11:00:00,384.91,385.39,384.91,385.38,852.0,381.1543,381.6296,381.1543,381.6197,852.0
2024-06-21 11:05:00,385.57,385.9,385.2,385.83,3684.0,381.8078,382.1346,381.4415,382.0653,3684.0
2024-06-21 11:10:00,385.76,385.88,385.47,385.88,1050.0,381.996,382.1148,381.7088,382.1148,1050.0
2024-06-21 11:15:00,385.52,385.52,385.43,385.43,400.0,381.7583,381.7583,381.6692,381.6692,400.0
2024-06-21 11:20:00,385.72,385.76,385.21,385.75,1819.0,381.9564,381.996,381.4514,381.9861,1819.0
2024-06-21 11:25:00,385.55,385.79,385.22,385.26,4355.0,381.788,382.0257,381.4613,381.5009,4355.0
2024-06-21 11:30:00,385.09,385.09,385.09,385.09,100.0,381.3325,381.3325,381.3325,381.3325,100.0
2024-06-21 11:35:00,385.02,385.07,384.72,384.73,2076.0,381.2632,381.3127,380.9661,380.976,2076.0
2024-06-21 11:40:00,385.07,385.29,385.07,385.28,527.0,381.3127,381.5306,381.3127,381.5207,527.0
2024-06-21 11:45:00,385.13,385.56,385.13,385.56,900.0,381.3721,381.7979,381.3721,381.7979,900.0
2024-06-21 11:50:00,385.68,385.73,385.47,385.55,697.0,381.9168,381.9663,381.7088,381.788,697.0
2024-06-21 11:55:00,385.73,386.0,385.73,386.0,500.0,381.9663,382.2336,381.9663,382.2336,500.0
2024-06-21 12:00:00,386.22,386.34,385.8,385.81,1311.0,382.4515,382.5703,382.0356,382.0455,1311.0
2024-06-21 12:05:00,385.78,385.78,385.77,385.78,100.0,382.0158,382.0158,382.0059,382.0158,100.0
2024-06-21 12:10:00,385.98,385.99,385.84,385.84,608.0,382.2138,382.2237,382.0752,382.0752,608.0
2024-06-21 12:15:00,385.76,385.76,385.76,385.76,100.0,381.996,381.996,381.996,381.996,100.0
2024-06-21 12:20:00,385.88,385.89,385.57,385.72,1225.0,382.1148,382.1247,381.8078,381.9564,1225.0
2024-06-21 12:25:00,385.76,386.12,385.76,385.92,2696.0,381.996,382.3525,381.996,382.1544,2696.0
2024-06-21 12:30:00,385.98,386.17,385.78,386.06,1818.0,382.2138,382.402,382.0158,382.2931,1818.0
2024-06-21 12:35:00,385.98,386.18,385.73,385.73,756.0,382.2138,382.4119,381.9663,381.9663,756.0
2024-06-21 12:40:00,385.7,386.11,385.69,386.06,1100.0,381.9366,382.3426,381.9267,382.2931,1100.0
2024-06-21 12:45:00,385.97,385.97,385.74,385.74,200.0,382.2039,382.2039,381.9762,381.9762,200.0
2024-06-21 12:50:00,385.73,385.87,385.59,385.79,1220.0,381.9663,382.1049,381.8276,382.0257,1220.0
2024-06-21 12:55:00,385.75,385.84,385.65,385.68,918.0,381.9861,382.0752,381.8871,381.9168,918.0
2024-06-21 13:00:00,385.63,385.77,385.5,385.62,1370.0,381.8673,382.0059,381.7385,381.8574,1370.0
2024-06-21 13:05:00,385.6,385.6,385.15,385.17,300.0,381.8376,381.8376,381.3919,381.4117,300.0
2024-06-21 13:10:00,385.37,385.37,385.28,385.29,346.0,381.6098,381.6098,381.5207,381.5306,346.0
2024-06-21 13:15:00,384.74,385.0,384.73,385.0,1163.0,380.9859,381.2434,380.976,381.2434,1163.0
2024-06-21 13:20:00,385.0,385.0,385.0,385.0,0.0,381.2434,381.2434,381.2434,381.2434,0.0
2024-06-21 13:25:00,384.6,384.6,384.6,384.6,216.0,380.8473,380.8473,380.8473,380.8473,216.0
2024-06-21 13:30:00,384.71,384.71,384.71,384.71,100.0,380.9562,380.9562,380.9562,380.9562,100.0
2024-06-21 13:35:00,384.56,384.7,384.56,384.69,290.0,380.8077,380.9463,380.8077,380.9364,290.0
2024-06-21 13:40:00,384.42,384.43,384.42,384.42,174.0,380.6691,380.679,380.6691,380.6691,174.0
2024-06-21 13:45:00,384.66,384.66,384.65,384.66,125.0,380.9067,380.9067,380.8968,380.9067,125.0
2024-06-21 13:50:00,384.99,385.51,384.99,385.51,1313.0,381.2335,381.7484,381.2335,381.7484,1313.0
2024-06-21 13:55:00,385.39,385.79,385.39,385.42,2058.0,381.6296,382.0257,381.6296,381.6593,2058.0
2024-06-21 14:00:00,385.5,385.5,385.25,385.25,200.0,381.7385,381.7385,381.491,381.491,200.0
2024-06-21 14:05:00,384.99,385.28,384.99,385.28,224.0,381.2335,381.5207,381.2335,381.5207,224.0
2024-06-21 14:10:00,385.4,385.4,385.02,385.36,600.0,381.6395,381.6395,381.2632,381.5999,600.0
2024-06-21 14:15:00,385.31,385.49,385.23,385.23,400.0,381.5504,381.7286,381.4712,381.4712,400.0
2024-06-21 14:20:00,385.2,385.63,385.17,385.17,935.0,381.4415,381.8673,381.4117,381.4117,935.0
2024-06-21 14:25:00,385.17,385.17,385.17,385.17,0.0,381.4117,381.4117,381.4117,381.4117,0.0
2024-06-21 14:30:00,385.25,385.36,385.25,385.36,658.0,381.491,381.5999,381.491,381.5999,658.0
2024-06-21 14:35:00,385.33,385.51,385.28,385.44,2276.0,381.5702,381.7484,381.5207,381.6791,2276.0
2024-06-21 14:40:00,385.31,385.49,385.31,385.49,409.0,381.5504,381.7286,381.5504,381.7286,409.0
2024-06-21 14:45:00,385.49,385.49,385.49,385.49,0.0,381.7286,381.7286,381.7286,381.7286,0.0
2024-06-21 14:50:00,385.11,385.11,385.11,385.11,100.0,381.3523,381.3523,381.3523,381.3523,100.0
2024-06-21 14:55:00,385.31,385.32,385.19,385.24,501.0,381.5504,381.5603,381.4316,381.4811,501.0
2024-06-21 15:00:00,385.31,385.31,385.3,385.31,157.0,381.5504,381.5504,381.5405,381.5504,157.0
2024-06-21 15:05:00,385.36,385.71,385.15,385.37,1223.0,381.5999,381.9465,381.3919,381.6098,1223.0
2024-06-21 15:10:00,385.48,385.54,385.24,385.24,412.0,381.7187,381.7781,381.4811,381.4811,412.0
2024-06-21 15:15:00,385.53,385.53,385.34,385.34,200.0,381.7682,381.7682,381.5801,381.5801,200.0
2024-06-21 15:20:00,385.37,385.37,385.09,385.09,300.0,381.6098,381.6098,381.3325,381.3325,300.0
2024-06-21 15:25:00,385.24,385.32,385.0,385.32,764.0,381.4811,381.5603,381.2434,381.5603,764.0
2024-06-21 15:30:00,385.27,385.4,385.03,385.38,1561.0,381.5108,381.6395,381.2731,381.6197,1561.0
2024-06-21 15:35:00,385.36,385.54,385.36,385.54,900.0,381.5999,381.7781,381.5999,381.7781,900.0
2024-06-21 15:40:00,385.28,385.38,385.24,385.36,1810.0,381.5207,381.6197,381.4811,381.5999,1810.0
2024-06-21 15:45:00,385.31,385.31,384.88,384.9,2634.0,381.5504,381.5504,381.1246,381.1444,2634.0
2024-06-21 15:50:00,385.2,386.3,385.04,386.3,13891.0,381.4415,382.5307,381.283,382.5307,13891.0
2024-06-21 15:55:00,385.97,386.17,385.05,385.9,27800.0,382.2039,382.402,381.2929,382.1346,27800.0
2024-06-24 09:30:00,386.17,386.79,385.7,386.1,8077.0,382.402,383.0159,381.9366,382.3327,8077.0
2024-06-24 09:35:00,385.53,386.35,385.53,386.35,300.0,381.7682,382.5802,381.7682,382.5802,300.0
2024-06-24 09:40:00,386.7,387.59,386.66,387.15,2038.0,382.9268,383.8081,382.8872,383.3724,2038.0
2024-06-24 09:45:00,387.41,388.47,387.03,388.47,2260.0,383.6299,384.6795,383.2536,384.6795,2260.0
2024-06-24 09:50:00,388.23,388.74,387.61,388.74,1100.0,384.4419,384.9469,383.8279,384.9469,1100.0
2024-06-24 09:55:00,388.77,388.78,388.37,388.37,1172.0,384.9766,384.9865,384.5805,384.5805,1172.0
2024-06-24 10:00:00,388.86,388.86,388.24,388.67,5618.0,385.0657,385.0657,384.4518,384.8776,5618.0
2024-06-24 10:05:00,388.72,388.87,388.52,388.83,2226.0,384.9271,385.0756,384.7291,385.036,2226.0
2024-06-24 10:10:00,388.96,388.96,388.45,388.81,4164.0,385.1648,385.1648,384.6597,385.0162,4164.0
2024-06-24 10:15:00,389.01,389.73,388.94,389.46,2118.0,385.2143,385.9273,385.145,385.6599,2118.0
2024-06-24 10:20:00,389.74,390.85,389.6,390.03,4992.0,385.9372,387.0363,385.7985,386.2243,4992.0
2024-06-24 10:25:00,390.33,390.33,388.99,389.33,7388.0,386.5214,386.5214,385.1945,385.5312,7388.0
2024-06-24 10:30:00,389.33,389.33,388.61,388.96,5563.0,385.5312,385.5312,384.8182,385.1648,5563.0
2024-06-24 10:35:00,388.99,389.63,388.98,389.46,2601.0,385.1945,385.8282,385.1846,385.6599,2601.0
2024-06-24 10:40:00,389.61,390.88,389.61,390.88,1568.0,385.8084,387.066,385.8084,387.066,1568.0
2024-06-24 10:45:00,390.88,390.9,389.83,390.34,3442.0,387.066,387.0858,386.0263,386.5313,3442.0
2024-06-24 10:50:00,390.36,390.36,389.68,390.07,2997.0,386.5511,386.5511,385.8777,386.2639,2997.0
2024-06-24 10:55:00,389.98,390.1,389.91,390.03,693.0,386.1748,386.2936,386.1055,386.2243,693.0
2024-06-24 11:00:00,390.12,390.12,389.6,389.6,1068.0,386.3134,386.3134,385.7985,385.7985,1068.0
2024-06-24 11:05:00,389.6,389.62,389.47,389.47,400.0,385.7985,385.8183,385.6698,385.6698,400.0
2024-06-24 11:10:00,389.43,389.43,389.03,389.18,857.0,385.6302,385.6302,385.2341,385.3826,857.0
2024-06-24 11:15:00,389.08,389.5,388.85,389.21,5589.0,385.2836,385.6995,385.0558,385.4123,5589.0
2024-06-24 11:20:00,389.34,389.62,389.32,389.35,1133.0,385.5411,385.8183,385.5213,385.551,1133.0
2024-06-24 11:25:00,389.19,389.74,389.03,389.74,2932.0,385.3925,385.9372,385.2341,385.9372,2932.0
2024-06-24 11:30:00,389.75,389.75,389.73,389.73,200.0,385.9471,385.9471,385.9273,385.9273,200.0
2024-06-24 11:35:00,389.75,389.93,389.1,389.1,1185.0,385.9471,386.1253,385.3034,385.3034,1185.0
2024-06-24 11:40:00,388.85,389.03,388.68,389.03,988.0,385.0558,385.2341,384.8875,385.2341,988.0
2024-06-24 11:45:00,388.67,388.85,388.45,388.45,2041.0,384.8776,385.0558,384.6597,384.6597,2041.0
2024-06-24 11:50:00,388.39,388.44,388.15,388.31,804.0,384.6003,384.6498,384.3627,384.5211,804.0
2024-06-24 11:55:00,388.41,388.41,388.31,388.34,1011.0,384.6201,384.6201,384.5211,384.5508,1011.0
2024-06-24 12:00:00,388.16,388.41,387.95,387.99,1775.0,384.3726,384.6201,384.1646,384.2042,1775.0
2024-06-24 12:05:00,387.46,387.95,387.46,387.94,1710.0,383.6794,384.1646,383.6794,384.1547,1710.0
2024-06-24 12:10:00,387.9,388.13,387.86,388.13,1321.0,384.1151,384.3429,384.0755,384.3429,1321.0
2024-06-24 12:15:00,387.95,388.17,387.76,387.79,2599.0,384.1646,384.3825,383.9765,384.0062,2599.0
2024-06-24 12:20:00,387.93,388.08,387.69,387.69,1054.0,384.1448,384.2934,383.9072,383.9072,1054.0
2024-06-24 12:25:00,388.1,388.1,387.64,387.64,1450.0,384.3132,384.3132,383.8576,383.8576,1450.0
2024-06-24 12:30:00,387.85,388.09,387.84,388.07,430.0,384.0656,384.3033,384.0557,384.2835,430.0
2024-06-24 12:35:00,387.76,387.79,387.52,387.61,903.0,383.9765,384.0062,383.7388,383.8279,903.0
2024-06-24 12:40:00,387.61,387.96,387.6,387.81,1736.0,383.8279,384.1745,383.818,384.026,1736.0
2024-06-24 12:45:00,387.69,387.78,387.57,387.77,943.0,383.9072,383.9963,383.7883,383.9864,943.0
2024-06-24 12:50:00,387.63,387.84,387.48,387.63,1946.0,383.8477,384.0557,383.6992,383.8477,1946.0
2024-06-24 12:55:00,387.56,387.81,386.79,386.79,1917.0,383.7784,384.026,383.0159,383.0159,1917.0
2024-06-24 13:00:00,386.71,387.09,386.7,387.09,200.0,382.9367,383.313,382.9268,383.313,200.0
2024-06-24 13:05:00,387.35,387.35,387.35,387.35,100.0,383.5705,383.5705,383.5705,383.5705,100.0
2024-06-24 13:10:00,386.79,386.79,386.66,386.67,500.0,383.0159,383.0159,382.8872,382.8971,500.0
2024-06-24 13:15:00,386.78,387.15,386.77,386.82,1725.0,383.006,383.3724,382.9961,383.0456,1725.0
2024-06-24 13:20:00,386.89,386.94,386.88,386.88,500.0,383.115,383.1645,383.1051,383.1051,500.0
2024-06-24 13:25:00,386.79,387.48,386.79,387.38,3329.0,383.0159,383.6992,383.0159,383.6002,3329.0
2024-06-24 13:30:00,387.26,387.38,387.19,387.26,3188.0,383.4814,383.6002,383.412,383.4814,3188.0
2024-06-24 13:35:00,387.4,387.4,387.02,387.29,3462.0,383.62,383.62,383.2437,383.5111,3462.0
2024-06-24 13:40:00,387.09,387.48,387.08,387.43,3920.0,383.313,383.6992,383.3031,383.6497,3920.0
2024-06-24 13:45:00,387.33,387.38,386.87,386.87,600.0,383.5507,383.6002,383.0952,383.0952,600.0
2024-06-24 13:50:00,386.9,387.12,386.76,387.12,1908.0,383.1249,383.3427,382.9862,383.3427,1908.0
2024-06-24 13:55:00,387.12,387.37,387.04,387.21,647.0,383.3427,383.5903,383.2635,383.4318,647.0
2024-06-24 14:00:00,386.88,387.34,386.88,387.34,658.0,383.1051,383.5606,383.1051,383.5606,658.0
2024-06-24 14:05:00,387.22,387.36,387.16,387.22,795.0,383.4417,383.5804,383.3823,383.4417,795.0
2024-06-24 14:10:00,387.35,387.41,387.02,387.03,2473.0,383.5705,383.6299,383.2437,383.2536,2473.0
2024-06-24 14:15:00,387.28,387.29,387.03,387.24,823.0,383.5012,383.5111,383.2536,383.4615,823.0
2024-06-24 14:20:00,387.31,387.46,387.31,387.46,825.0,383.5309,383.6794,383.5309,383.6794,825.0
2024-06-24 14:25:00,387.69,387.93,387.28,387.93,3969.0,383.9072,384.1448,383.5012,384.1448,3969.0
2024-06-24 14:30:00,387.9,387.98,387.72,387.79,3309.0,384.1151,384.1943,383.9369,384.0062,3309.0
2024-06-24 14:35:00,387.83,388.04,387.66,387.83,831.0,384.0458,384.2537,383.8775,384.0458,831.0
2024-06-24 14:40:00,387.9,388.09,387.78,387.98,800.0,384.1151,384.3033,383.9963,384.1943,800.0
2024-06-24 14:45:00,388.08,388.14,387.8,387.8,1100.0,384.2934,384.3528,384.0161,384.0161,1100.0
2024-06-24 14:50:00,387.92,387.92,387.85,387.85,200.0,384.1349,384.1349,384.0656,384.0656,200.0
2024-06-24 14:55:00,387.83,387.87,387.71,387.71,813.0,384.0458,384.0854,383.927,383.927,813.0
2024-06-24 15:00:00,387.85,387.89,387.66,387.66,1022.0,384.0656,384.1052,383.8775,383.8775,1022.0
2024-06-24 15:05:00,387.59,387.67,387.58,387.67,307.0,383.8081,383.8874,383.7982,383.8874,307.0
2024-06-24 15:10:00,387.61,387.61,387.46,387.56,831.0,383.8279,383.8279,383.6794,383.7784,831.0
2024-06-24 15:15:00,387.42,387.57,387.34,387.43,908.0,383.6398,383.7883,383.5606,383.6497,908.0
2024-06-24 15:20:00,387.4,387.68,387.39,387.47,1351.0,383.62,383.8973,383.6101,383.6893,1351.0
2024-06-24 15:25:00,387.4,387.71,387.32,387.35,1543.0,383.62,383.927,383.5408,383.5705,1543.0
2024-06-24 15:30:00,387.32,387.49,387.32,387.48,400.0,383.5408,383.7091,383.5408,383.6992,400.0
2024-06-24 15:35:00,387.57,387.71,387.45,387.66,2366.0,383.7883,383.927,383.6695,383.8775,2366.0
2024-06-24 15:40:00,387.77,388.21,387.72,388.05,1846.0,383.9864,384.4221,383.9369,384.2636,1846.0
2024-06-24 15:45:00,387.92,388.49,387.83,388.48,4081.0,384.1349,384.6994,384.0458,384.6894,4081.0
2024-06-24 15:50:00,388.46,388.7,388.41,388.49,6612.0,384.6696,384.9073,384.6201,384.6994,6612.0
2024-06-24 15:55:00,388.53,388.6,388.15,388.15,45911.0,384.739,384.8083,384.3627,384.3627,45911.0
2024-06-25 09:30:00,388.69,389.95,388.49,389.4,7341.0,384.8974,386.1451,384.6994,385.6005,7341.0
2024-06-25 09:35:00,389.15,391.0,388.49,391.0,14419.0,385.3529,387.1849,384.6994,387.1849,14419.0
2024-06-25 09:40:00,390.74,391.64,390.73,391.22,6226.0,386.9274,387.8186,386.9175,387.4027,6226.0
2024-06-25 09:45:00,391.35,391.65,390.93,391.54,3110.0,387.5314,387.8285,387.1155,387.7196,3110.0
2024-06-25 09:50:00,391.54,391.54,390.71,390.95,8413.0,387.7196,387.7196,386.8977,387.1353,8413.0
2024-06-25 09:55:00,390.91,390.98,390.59,390.79,17629.0,387.0957,387.1651,386.7789,386.9769,17629.0
2024-06-25 10:00:00,390.84,391.01,389.61,389.64,26159.0,387.0264,387.1948,385.8084,385.8381,26159.0
2024-06-25 10:05:00,389.71,389.71,388.1,388.28,3171.0,385.9074,385.9074,384.3132,384.4914,3171.0
2024-06-25 10:10:00,388.33,388.72,388.0,388.72,2398.0,384.5409,384.9271,384.2141,384.9271,2398.0
2024-06-25 10:15:00,388.23,388.28,387.75,387.85,684.0,384.4419,384.4914,383.9666,384.0656,684.0
2024-06-25 10:20:00,388.0,388.0,387.41,387.55,630.0,384.2141,384.2141,383.6299,383.7685,630.0
2024-06-25 10:25:00,387.53,388.39,387.5,388.39,4135.0,383.7487,384.6003,383.719,384.6003,4135.0
2024-06-25 10:30:00,388.66,388.67,388.16,388.45,4597.0,384.8677,384.8776,384.3726,384.6597,4597.0
2024-06-25 10:35:00,388.25,388.73,388.17,388.73,1811.0,384.4617,384.937,384.3825,384.937,1811.0
2024-06-25 10:40:00,388.75,388.81,388.43,388.43,300.0,384.9568,385.0162,384.6399,384.6399,300.0
2024-06-25 10:45:00,388.33,388.33,388.18,388.28,722.0,384.5409,384.5409,384.3924,384.4914,722.0
2024-06-25 10:50:00,388.26,388.4,387.9,388.4,3753.0,384.4716,384.6102,384.1151,384.6102,3753.0
2024-06-25 10:55:00,388.4,388.48,388.4,388.48,400.0,384.6102,384.6894,384.6102,384.6894,400.0
2024-06-25 11:00:00,388.4,388.54,387.86,388.0,6334.0,384.6102,384.7489,384.0755,384.2141,6334.0
2024-06-25 11:05:00,387.98,387.98,387.53,387.53,1421.0,384.1943,384.1943,383.7487,383.7487,1421.0
2024-06-25 11:10:00,387.63,387.93,387.63,387.93,300.0,383.8477,384.1448,383.8477,384.1448,300.0
2024-06-25 11:15:00,388.15,388.51,388.05,388.5,2133.0,384.3627,384.7192,384.2636,384.7093,2133.0
2024-06-25 11:20:00,388.41,388.93,388.41,388.93,1100.0,384.6201,385.1351,384.6201,385.1351,1100.0
2024-06-25 11:25:00,388.82,388.82,388.74,388.74,300.0,385.0261,385.0261,384.9469,384.9469,300.0
2024-06-25 11:30:00,388.82,389.25,388.82,388.88,2063.0,385.0261,385.4519,385.0261,385.0855,2063.0
2024-06-25 11:35:00,389.06,389.06,388.81,388.81,476.0,385.2638,385.2638,385.0162,385.0162,476.0
2024-06-25 11:40:00,388.56,388.78,388.56,388.78,235.0,384.7687,384.9865,384.7687,384.9865,235.0
2024-06-25 11:45:00,388.66,388.75,388.55,388.55,570.0,384.8677,384.9568,384.7588,384.7588,570.0
2024-06-25 11:50:00,388.55,388.55,388.42,388.52,404.0,384.7588,384.7588,384.63,384.7291,404.0
2024-06-25 11:55:00,388.5,388.58,388.5,388.55,1283.0,384.7093,384.7885,384.7093,384.7588,1283.0
2024-06-25 12:00:00,388.77,388.77,388.51,388.63,2640.0,384.9766,384.9766,384.7192,384.838,2640.0
2024-06-25 12:05:00,388.77,388.98,388.63,388.91,3672.0,384.9766,385.1846,384.838,385.1153,3672.0
2024-06-25 12:10:00,388.94,389.16,388.71,389.06,3237.0,385.145,385.3628,384.9172,385.2638,3237.0
2024-06-25 12:15:00,389.25,389.27,388.46,388.61,5355.0,385.4519,385.4717,384.6696,384.8182,5355.0
2024-06-25 12:20:00,388.61,388.76,388.52,388.61,1622.0,384.8182,384.9667,384.7291,384.8182,1622.0
2024-06-25 12:25:00,388.63,388.73,388.62,388.68,1062.0,384.838,384.937,384.8281,384.8875,1062.0
2024-06-25 12:30:00,388.53,388.59,388.41,388.46,710.0,384.739,384.7984,384.6201,384.6696,710.0
2024-06-25 12:35:00,388.16,388.17,387.96,387.97,3398.0,384.3726,384.3825,384.1745,384.1844,3398.0
2024-06-25 12:40:00,387.99,388.08,387.98,388.08,1369.0,384.2042,384.2934,384.1943,384.2934,1369.0
2024-06-25 12:45:00,387.92,388.17,387.91,388.11,2456.0,384.1349,384.3825,384.125,384.3231,2456.0
2024-06-25 12:50:00,388.38,388.5,388.29,388.3,1601.0,384.5904,384.7093,384.5013,384.5112,1601.0
2024-06-25 12:55:00,388.29,388.29,388.03,388.14,1223.0,384.5013,384.5013,384.2438,384.3528,1223.0
2024-06-25 13:00:00,388.19,388.29,388.09,388.18,5252.0,384.4023,384.5013,384.3033,384.3924,5252.0
2024-06-25 13:05:00,388.32,388.36,388.3,388.36,900.0,384.531,384.5706,384.5112,384.5706,900.0
2024-06-25 13:10:00,388.43,388.55,388.43,388.55,423.0,384.6399,384.7588,384.6399,384.7588,423.0
2024-06-25 13:15:00,388.43,388.43,388.37,388.38,300.0,384.6399,384.6399,384.5805,384.5904,300.0
2024-06-25 13:20:00,388.55,388.55,388.2,388.3,4963.0,384.7588,384.7588,384.4122,384.5112,4963.0
2024-06-25 13:25:00,388.42,388.78,388.42,388.78,1655.0,384.63,384.9865,384.63,384.9865,1655.0
2024-06-25 13:30:00,388.79,388.79,388.58,388.73,2000.0,384.9964,384.9964,384.7885,384.937,2000.0
2024-06-25 13:35:00,388.73,388.8,388.46,388.71,4700.0,384.937,385.0063,384.6696,384.9172,4700.0
2024-06-25 13:40:00,388.77,389.16,388.77,389.06,1260.0,384.9766,385.3628,384.9766,385.2638,1260.0
2024-06-25 13:45:00,389.23,389.43,389.22,389.43,1064.0,385.4321,385.6302,385.4222,385.6302,1064.0
2024-06-25 13:50:00,389.34,389.58,389.34,389.58,271.0,385.5411,385.7787,385.5411,385.7787,271.0
2024-06-25 13:55:00,389.63,389.83,389.58,389.83,2558.0,385.8282,386.0263,385.7787,386.0263,2558.0
2024-06-25 14:00:00,389.67,389.79,389.49,389.49,1328.0,385.8678,385.9867,385.6896,385.6896,1328.0
2024-06-25 14:05:00,389.58,389.58,389.55,389.55,1010.0,385.7787,385.7787,385.749,385.749,1010.0
2024-06-25 14:10:00,389.69,389.71,389.39,389.44,2520.0,385.8876,385.9074,385.5906,385.6401,2520.0
2024-06-25 14:15:00,389.49,389.49,388.7,388.82,2145.0,385.6896,385.6896,384.9073,385.0261,2145.0
2024-06-25 14:20:00,388.71,389.17,388.7,388.98,1209.0,384.9172,385.3727,384.9073,385.1846,1209.0
2024-06-25 14:25:00,389.18,389.45,389.1,389.45,1000.0,385.3826,385.65,385.3034,385.65,1000.0
2024-06-25 14:30:00,389.08,389.33,388.84,389.03,6990.0,385.2836,385.5312,385.0459,385.2341,6990.0
2024-06-25 14:35:00,388.89,389.02,388.59,389.02,2579.0,385.0954,385.2242,384.7984,385.2242,2579.0
2024-06-25 14:40:00,388.92,389.16,388.92,388.94,828.0,385.1252,385.3628,385.1252,385.145,828.0
2024-06-25 14:45:00,389.0,389.08,388.68,388.77,6080.0,385.2044,385.2836,384.8875,384.9766,6080.0
2024-06-25 14:50:00,388.52,388.78,388.39,388.41,1844.0,384.7291,384.9865,384.6003,384.6201,1844.0
2024-06-25 14:55:00,388.38,388.64,388.35,388.52,1704.0,384.5904,384.8479,384.5607,384.7291,1704.0
2024-06-25 15:00:00,388.69,388.86,388.69,388.86,700.0,384.8974,385.0657,384.8974,385.0657,700.0
2024-06-25 15:05:00,389.01,389.3,388.88,389.3,9489.0,385.2143,385.5014,385.0855,385.5014,9489.0
2024-06-25 15:10:00,389.21,389.32,388.94,388.94,1407.0,385.4123,385.5213,385.145,385.145,1407.0
2024-06-25 15:15:00,389.02,389.41,388.7,389.41,5448.0,385.2242,385.6104,384.9073,385.6104,5448.0
2024-06-25 15:20:00,389.24,389.42,389.24,389.33,2466.0,385.442,385.6203,385.442,385.5312,2466.0
2024-06-25 15:25:00,389.32,389.52,389.18,389.49,1115.0,385.5213,385.7193,385.3826,385.6896,1115.0
2024-06-25 15:30:00,389.61,389.63,389.31,389.31,2464.0,385.8084,385.8282,385.5114,385.5114,2464.0
2024-06-25 15:35:00,389.33,389.47,389.23,389.47,2187.0,385.5312,385.6698,385.4321,385.6698,2187.0
2024-06-25 15:40:00,389.34,389.72,389.33,389.66,5086.0,385.5411,385.9174,385.5312,385.8579,5086.0
2024-06-25 15:45:00,389.61,389.74,389.57,389.68,9257.0,385.8084,385.9372,385.7688,385.8777,9257.0
2024-06-25 15:50:00,389.68,390.32,389.65,390.12,8602.0,385.8777,386.5115,385.848,386.3134,8602.0
2024-06-25 15:55:00,390.08,390.49,389.99,390.35,33896.0,386.2738,386.6798,386.1847,386.5412,33896.0
2024-06-26 09:30:00,387.37,387.37,385.19,386.73,10686.0,383.5903,383.5903,381.4316,382.9565,10686.0
2024-06-26 09:35:00,385.5,386.17,383.47,385.5,8724.0,381.7385,382.402,379.7283,381.7385,8724.0
2024-06-26 09:40:00,384.69,385.16,384.39,384.39,2224.0,380.9364,381.4018,380.6394,380.6394,2224.0
2024-06-26 09:45:00,384.11,384.74,382.92,384.03,5677.0,380.3621,380.9859,379.1837,380.2829,5677.0
2024-06-26 09:50:00,383.96,384.13,383.96,384.13,600.0,380.2136,380.3819,380.2136,380.3819,600.0
2024-06-26 09:55:00,383.99,384.39,383.77,384.09,3810.0,380.2433,380.6394,380.0254,380.3423,3810.0
2024-06-26 10:00:00,383.77,384.39,383.25,383.66,5387.0,380.0254,380.6394,379.5105,379.9165,5387.0
2024-06-26 10:05:00,383.3,383.75,383.23,383.5,2904.0,379.56,380.0056,379.4907,379.758,2904.0
2024-06-26 10:10:00,383.48,383.91,383.18,383.91,4871.0,379.7382,380.164,379.4412,380.164,4871.0
2024-06-26 10:15:00,383.91,384.17,383.7,383.8,1750.0,380.164,380.4215,379.9561,380.0551,1750.0
2024-06-26 10:20:00,383.55,384.02,383.21,383.96,5141.0,379.8076,380.273,379.4709,380.2136,5141.0
2024-06-26 10:25:00,383.35,383.51,383.35,383.35,3924.0,379.6095,379.7679,379.6095,379.6095,3924.0
2024-06-26 10:30:00,383.35,383.57,383.0,383.03,7669.0,379.6095,379.8274,379.2629,379.2926,7669.0
2024-06-26 10:35:00,383.06,383.07,382.44,382.81,2830.0,379.3223,379.3322,378.7084,379.0748,2830.0
2024-06-26 10:40:00,383.07,383.45,382.99,382.99,2530.0,379.3322,379.7085,379.253,379.253,2530.0
2024-06-26 10:45:00,383.21,383.21,382.37,382.37,1600.0,379.4709,379.4709,378.6391,378.6391,1600.0
2024-06-26 10:50:00,382.37,382.6,381.89,381.91,2518.0,378.6391,378.8668,378.1638,378.1836,2518.0
2024-06-26 10:55:00,381.93,382.02,380.79,380.84,4486.0,378.2034,378.2925,377.0745,377.124,4486.0
2024-06-26 11:00:00,380.77,381.73,380.72,381.63,4890.0,377.0547,378.0053,377.0052,377.9063,4890.0
2024-06-26 11:05:00,381.7,382.97,381.7,382.97,2197.0,377.9756,379.2332,377.9756,379.2332,2197.0
2024-06-26 11:10:00,382.97,382.97,382.59,382.64,1162.0,379.2332,379.2332,378.8569,378.9064,1162.0
2024-06-26 11:15:00,382.4,382.49,382.4,382.48,500.0,378.6688,378.7579,378.6688,378.748,500.0
2024-06-26 11:20:00,382.54,383.19,382.54,383.04,2943.0,378.8074,379.4511,378.8074,379.3025,2943.0
2024-06-26 11:25:00,383.05,383.35,382.92,382.92,1068.0,379.3124,379.6095,379.1837,379.1837,1068.0
2024-06-26 11:30:00,383.0,383.27,382.79,383.27,1087.0,379.2629,379.5303,379.055,379.5303,1087.0
2024-06-26 11:35:00,383.36,383.36,382.95,383.15,807.0,379.6194,379.6194,379.2134,379.4115,807.0
2024-06-26 11:40:00,383.26,383.82,383.13,383.82,2193.0,379.5204,380.0749,379.3917,380.0749,2193.0
2024-06-26 11:45:00,383.96,384.15,383.89,384.15,1215.0,380.2136,380.4017,380.1442,380.4017,1215.0
2024-06-26 11:50:00,384.09,384.74,384.09,384.74,1423.0,380.3423,380.9859,380.3423,380.9859,1423.0
2024-06-26 11:55:00,384.48,384.84,384.34,384.42,1219.0,380.7285,381.085,380.5898,380.6691,1219.0
2024-06-26 12:00:00,384.33,384.36,383.96,384.23,1430.0,380.5799,380.6097,380.2136,380.4809,1430.0
2024-06-26 12:05:00,384.23,384.23,384.21,384.21,300.0,380.4809,380.4809,380.4611,380.4611,300.0
2024-06-26 12:10:00,384.16,384.16,384.16,384.16,100.0,380.4116,380.4116,380.4116,380.4116,100.0
2024-06-26 12:15:00,383.92,384.74,383.92,384.74,947.0,380.1739,380.9859,380.1739,380.9859,947.0
2024-06-26 12:20:00,384.77,384.77,384.37,384.6,1300.0,381.0156,381.0156,380.6196,380.8473,1300.0
2024-06-26 12:25:00,384.36,384.47,384.27,384.27,660.0,380.6097,380.7186,380.5205,380.5205,660.0
2024-06-26 12:30:00,384.15,384.15,384.13,384.13,321.0,380.4017,380.4017,380.3819,380.3819,321.0
2024-06-26 12:35:00,384.16,384.25,383.92,384.25,5933.0,380.4116,380.5007,380.1739,380.5007,5933.0
2024-06-26 12:40:00,384.39,384.51,384.39,384.49,783.0,380.6394,380.7582,380.6394,380.7384,783.0
2024-06-26 12:45:00,384.49,384.49,384.49,384.49,0.0,380.7384,380.7384,380.7384,380.7384,0.0
2024-06-26 12:50:00,384.59,384.59,384.59,384.59,300.0,380.8374,380.8374,380.8374,380.8374,300.0
2024-06-26 12:55:00,384.38,384.38,384.16,384.3,829.0,380.6295,380.6295,380.4116,380.5502,829.0
2024-06-26 13:00:00,384.3,384.3,384.3,384.3,0.0,380.5502,380.5502,380.5502,380.5502,0.0
2024-06-26 13:05:00,384.06,384.06,383.92,383.92,617.0,380.3126,380.3126,380.1739,380.1739,617.0
2024-06-26 13:10:00,384.26,384.26,384.26,384.26,171.0,380.5106,380.5106,380.5106,380.5106,171.0
2024-06-26 13:15:00,384.02,384.26,383.78,384.26,1259.0,380.273,380.5106,380.0353,380.5106,1259.0
2024-06-26 13:20:00,384.02,384.22,383.77,383.98,2931.0,380.273,380.471,380.0254,380.2334,2931.0
2024-06-26 13:25:00,384.2,384.26,383.84,383.84,1269.0,380.4512,380.5106,380.0947,380.0947,1269.0
2024-06-26 13:30:00,384.07,384.07,384.07,384.07,100.0,380.3225,380.3225,380.3225,380.3225,100.0
2024-06-26 13:35:00,384.17,384.17,383.94,384.0,1013.0,380.4215,380.4215,380.1937,380.2532,1013.0
2024-06-26 13:40:00,383.73,384.32,383.73,384.29,2234.0,379.9858,380.57,379.9858,380.5403,2234.0
2024-06-26 13:45:00,384.29,384.95,384.28,384.93,11062.0,380.5403,381.1939,380.5304,381.1741,11062.0
2024-06-26 13:50:00,384.72,384.72,384.5,384.62,1177.0,380.9661,380.9661,380.7483,380.8671,1177.0
2024-06-26 13:55:00,384.35,384.55,384.32,384.55,600.0,380.5997,380.7978,380.57,380.7978,600.0
2024-06-26 14:00:00,384.33,384.43,384.08,384.43,825.0,380.5799,380.679,380.3324,380.679,825.0
2024-06-26 14:05:00,384.42,384.42,384.0,384.01,401.0,380.6691,380.6691,380.2532,380.2631,401.0
2024-06-26 14:10:00,384.18,384.24,383.92,384.24,664.0,380.4314,380.4908,380.1739,380.4908,664.0
2024-06-26 14:15:00,384.4,384.44,384.4,384.44,300.0,380.6493,380.6889,380.6493,380.6889,300.0
2024-06-26 14:20:00,384.25,384.93,384.24,384.93,2066.0,380.5007,381.1741,380.4908,381.1741,2066.0
2024-06-26 14:25:00,384.89,384.89,384.52,384.72,471.0,381.1345,381.1345,380.7681,380.9661,471.0
2024-06-26 14:30:00,384.73,384.73,384.52,384.52,400.0,380.976,380.976,380.7681,380.7681,400.0
2024-06-26 14:35:00,384.27,384.27,384.24,384.25,400.0,380.5205,380.5205,380.4908,380.5007,400.0
2024-06-26 14:40:00,384.35,384.35,384.11,384.11,700.0,380.5997,380.5997,380.3621,380.3621,700.0
2024-06-26 14:45:00,384.36,384.52,384.35,384.35,1149.0,380.6097,380.7681,380.5997,380.5997,1149.0
2024-06-26 14:50:00,384.34,384.35,384.04,384.23,1062.0,380.5898,380.5997,380.2928,380.4809,1062.0
2024-06-26 14:55:00,384.33,384.33,384.17,384.31,850.0,380.5799,380.5799,380.4215,380.5601,850.0
2024-06-26 15:00:00,384.01,384.17,384.01,384.17,300.0,380.2631,380.4215,380.2631,380.4215,300.0
2024-06-26 15:05:00,384.21,384.28,383.79,384.28,2276.0,380.4611,380.5304,380.0452,380.5304,2276.0
2024-06-26 15:10:00,384.18,384.18,384.18,384.18,100.0,380.4314,380.4314,380.4314,380.4314,100.0
2024-06-26 15:15:00,384.18,384.38,384.13,384.13,2785.0,380.4314,380.6295,380.3819,380.3819,2785.0
2024-06-26 15:20:00,383.9,384.16,383.9,384.16,729.0,380.1541,380.4116,380.1541,380.4116,729.0
2024-06-26 15:25:00,383.88,384.11,383.62,384.11,1854.0,380.1343,380.3621,379.8769,380.3621,1854.0
2024-06-26 15:30:00,384.11,384.32,384.06,384.2,2336.0,380.3621,380.57,380.3126,380.4512,2336.0
2024-06-26 15:35:00,384.22,384.28,384.0,384.16,2497.0,380.471,380.5304,380.2532,380.4116,2497.0
2024-06-26 15:40:00,383.97,384.15,383.95,384.0,2291.0,380.2235,380.4017,380.2037,380.2532,2291.0
2024-06-26 15:45:00,383.97,384.33,383.76,384.33,4704.0,380.2235,380.5799,380.0155,380.5799,4704.0
2024-06-26 15:50:00,384.33,384.53,384.07,384.29,6345.0,380.5799,380.778,380.3225,380.5403,6345.0
2024-06-26 15:55:00,384.19,384.56,384.02,384.05,20219.0,380.4413,380.8077,380.273,380.3027,20219.0
2024-06-27 09:30:00,385.88,386.1,385.26,386.06,5805.0,382.1148,382.3327,381.5009,382.2931,5805.0
2024-06-27 09:35:00,386.39,386.57,385.94,385.94,510.0,382.6198,382.7981,382.1742,382.1742,510.0
2024-06-27 09:40:00,385.92,386.17,385.73,385.73,505.0,382.1544,382.402,381.9663,381.9663,505.0
2024-06-27 09:45:00,385.57,385.96,385.49,385.96,990.0,381.8078,382.194,381.7286,382.194,990.0
2024-06-27 09:50:00,385.97,385.97,385.51,385.51,605.0,382.2039,382.2039,381.7484,381.7484,605.0
2024-06-27 09:55:00,385.56,386.38,385.48,386.38,2523.0,381.7979,382.6099,381.7187,382.6099,2523.0
2024-06-27 10:00:00,386.46,386.46,386.45,386.46,200.0,382.6892,382.6892,382.6793,382.6892,200.0
2024-06-27 10:05:00,386.34,386.65,386.34,386.48,740.0,382.5703,382.8773,382.5703,382.709,740.0
2024-06-27 10:10:00,386.47,386.88,386.47,386.87,1289.0,382.6991,383.1051,382.6991,383.0952,1289.0
2024-06-27 10:15:00,386.74,386.82,386.56,386.82,1376.0,382.9664,383.0456,382.7882,383.0456,1376.0
2024-06-27 10:20:00,387.15,387.25,387.03,387.17,1100.0,383.3724,383.4715,383.2536,383.3922,1100.0
2024-06-27 10:25:00,387.01,387.33,387.01,387.33,647.0,383.2338,383.5507,383.2338,383.5507,647.0
2024-06-27 10:30:00,387.3,387.58,387.22,387.45,9980.0,383.521,383.7982,383.4417,383.6695,9980.0
2024-06-27 10:35:00,387.65,387.92,387.6,387.92,1183.0,383.8675,384.1349,383.818,384.1349,1183.0
2024-06-27 10:40:00,387.96,387.97,387.22,387.22,8324.0,384.1745,384.1844,383.4417,383.4417,8324.0
2024-06-27 10:45:00,387.47,387.72,387.47,387.63,400.0,383.6893,383.9369,383.6893,383.8477,400.0
2024-06-27 10:50:00,387.0,387.06,386.7,386.7,1400.0,383.2239,383.2833,382.9268,382.9268,1400.0
2024-06-27 10:55:00,386.66,386.66,385.93,385.93,3733.0,382.8872,382.8872,382.1643,382.1643,3733.0
2024-06-27 11:00:00,386.13,386.23,385.45,386.01,2100.0,382.3624,382.4614,381.689,382.2436,2100.0
2024-06-27 11:05:00,385.71,385.71,385.65,385.65,200.0,381.9465,381.9465,381.8871,381.8871,200.0
2024-06-27 11:10:00,385.92,385.92,385.82,385.82,300.0,382.1544,382.1544,382.0554,382.0554,300.0
2024-06-27 11:15:00,385.91,385.97,385.64,385.75,4502.0,382.1445,382.2039,381.8772,381.9861,4502.0
2024-06-27 11:20:00,385.46,385.65,385.46,385.65,700.0,381.6989,381.8871,381.6989,381.8871,700.0
2024-06-27 11:25:00,385.48,385.53,385.27,385.27,2355.0,381.7187,381.7682,381.5108,381.5108,2355.0
2024-06-27 11:30:00,385.3,385.47,385.02,385.18,13847.0,381.5405,381.7088,381.2632,381.4216,13847.0
2024-06-27 11:35:00,385.2,385.2,384.97,384.97,600.0,381.4415,381.4415,381.2137,381.2137,600.0
2024-06-27 11:40:00,385.1,385.29,385.08,385.08,2641.0,381.3424,381.5306,381.3226,381.3226,2641.0
2024-06-27 11:45:00,384.81,384.86,384.72,384.86,804.0,381.0553,381.1048,380.9661,381.1048,804.0
2024-06-27 11:50:00,385.03,385.03,384.86,384.86,400.0,381.2731,381.2731,381.1048,381.1048,400.0
2024-06-27 11:55:00,384.82,384.95,384.63,384.9,1307.0,381.0652,381.1939,380.877,381.1444,1307.0
2024-06-27 12:00:00,384.81,384.96,384.74,384.96,2487.0,381.0553,381.2038,380.9859,381.2038,2487.0
2024-06-27 12:05:00,385.08,385.45,384.99,385.4,2879.0,381.3226,381.689,381.2335,381.6395,2879.0
2024-06-27 12:10:00,385.36,385.36,385.06,385.1,313.0,381.5999,381.5999,381.3028,381.3424,313.0
2024-06-27 12:15:00,385.11,385.11,385.11,385.11,100.0,381.3523,381.3523,381.3523,381.3523,100.0
2024-06-27 12:20:00,384.96,385.37,384.88,385.18,3400.0,381.2038,381.6098,381.1246,381.4216,3400.0
2024-06-27 12:25:00,385.27,385.27,384.84,384.84,500.0,381.5108,381.5108,381.085,381.085,500.0
2024-06-27 12:30:00,384.93,384.98,384.93,384.98,200.0,381.1741,381.2236,381.1741,381.2236,200.0
2024-06-27 12:35:00,384.9,384.9,384.71,384.73,1719.0,381.1444,381.1444,380.9562,380.976,1719.0
2024-06-27 12:40:00,384.74,384.8,384.67,384.71,811.0,380.9859,381.0454,380.9166,380.9562,811.0
2024-06-27 12:45:00,384.58,385.0,384.57,385.0,1000.0,380.8275,381.2434,380.8176,381.2434,1000.0
2024-06-27 12:50:00,385.06,385.06,385.06,385.06,100.0,381.3028,381.3028,381.3028,381.3028,100.0
2024-06-27 12:55:00,384.99,384.99,384.99,384.99,113.0,381.2335,381.2335,381.2335,381.2335,113.0
2024-06-27 13:00:00,384.96,385.2,384.95,385.15,1071.0,381.2038,381.4415,381.1939,381.3919,1071.0
2024-06-27 13:05:00,385.08,385.19,384.97,384.97,2200.0,381.3226,381.4316,381.2137,381.2137,2200.0
2024-06-27 13:10:00,385.09,385.29,385.09,385.13,1665.0,381.3325,381.5306,381.3325,381.3721,1665.0
2024-06-27 13:15:00,385.2,385.2,385.18,385.19,600.0,381.4415,381.4415,381.4216,381.4316,600.0
2024-06-27 13:20:00,385.19,385.33,384.97,385.33,2624.0,381.4316,381.5702,381.2137,381.5702,2624.0
2024-06-27 13:25:00,385.36,385.48,385.31,385.31,1402.0,381.5999,381.7187,381.5504,381.5504,1402.0
2024-06-27 13:30:00,385.23,385.23,385.1,385.1,1270.0,381.4712,381.4712,381.3424,381.3424,1270.0
2024-06-27 13:35:00,385.12,385.12,385.11,385.12,200.0,381.3622,381.3622,381.3523,381.3622,200.0
2024-06-27 13:40:00,385.26,385.26,385.03,385.03,600.0,381.5009,381.5009,381.2731,381.2731,600.0
2024-06-27 13:45:00,384.94,385.15,384.94,385.13,2238.0,381.184,381.3919,381.184,381.3721,2238.0
2024-06-27 13:50:00,385.0,385.03,384.91,385.0,1057.0,381.2434,381.2731,381.1543,381.2434,1057.0
2024-06-27 13:55:00,385.0,385.08,384.96,384.99,1066.0,381.2434,381.3226,381.2038,381.2335,1066.0
2024-06-27 14:00:00,384.8,384.88,384.55,384.68,2088.0,381.0454,381.1246,380.7978,380.9265,2088.0
2024-06-27 14:05:00,384.61,384.64,384.44,384.63,1925.0,380.8572,380.8869,380.6889,380.877,1925.0
2024-06-27 14:10:00,384.65,384.75,384.43,384.56,872.0,380.8968,380.9958,380.679,380.8077,872.0
2024-06-27 14:15:00,384.55,384.61,384.35,384.36,1022.0,380.7978,380.8572,380.5997,380.6097,1022.0
2024-06-27 14:20:00,384.28,384.34,384.25,384.25,330.0,380.5304,380.5898,380.5007,380.5007,330.0
2024-06-27 14:25:00,384.31,384.31,384.16,384.21,800.0,380.5601,380.5601,380.4116,380.4611,800.0
2024-06-27 14:30:00,384.27,384.27,384.15,384.26,3275.0,380.5205,380.5205,380.4017,380.5106,3275.0
2024-06-27 14:35:00,384.31,384.5,384.3,384.4,800.0,380.5601,380.7483,380.5502,380.6493,800.0
2024-06-27 14:40:00,384.48,384.56,384.46,384.46,300.0,380.7285,380.8077,380.7087,380.7087,300.0
2024-06-27 14:45:00,384.46,384.58,384.33,384.58,986.0,380.7087,380.8275,380.5799,380.8275,986.0
2024-06-27 14:50:00,384.65,384.66,384.41,384.41,1300.0,380.8968,380.9067,380.6592,380.6592,1300.0
2024-06-27 14:55:00,384.44,384.45,384.22,384.3,1307.0,380.6889,380.6988,380.471,380.5502,1307.0
2024-06-27 15:00:00,384.29,384.38,384.18,384.31,4918.0,380.5403,380.6295,380.4314,380.5601,4918.0
2024-06-27 15:05:00,384.16,384.24,384.15,384.22,3634.0,380.4116,380.4908,380.4017,380.471,3634.0
2024-06-27 15:10:00,384.22,384.3,384.15,384.26,7410.0,380.471,380.5502,380.4017,380.5106,7410.0
2024-06-27 15:15:00,384.29,384.41,384.29,384.4,1126.0,380.5403,380.6592,380.5403,380.6493,1126.0
2024-06-27 15:20:00,384.31,384.48,384.16,384.48,2945.0,380.5601,380.7285,380.4116,380.7285,2945.0
2024-06-27 15:25:00,384.43,384.55,384.4,384.5,3517.0,380.679,380.7978,380.6493,380.7483,3517.0
2024-06-27 15:30:00,384.41,384.53,384.4,384.5,8926.0,380.6592,380.778,380.6493,380.7483,8926.0
2024-06-27 15:35:00,384.48,385.05,384.46,384.9,2913.0,380.7285,381.2929,380.7087,381.1444,2913.0
2024-06-27 15:40:00,384.84,385.29,384.69,385.24,2300.0,381.085,381.5306,380.9364,381.4811,2300.0
2024-06-27 15:45:00,385.26,385.53,385.17,385.32,3782.0,381.5009,381.7682,381.4117,381.5603,3782.0
2024-06-27 15:50:00,385.33,385.82,385.32,385.65,4874.0,381.5702,382.0554,381.5603,381.8871,4874.0
2024-06-27 15:55:00,385.71,386.47,385.7,386.28,29960.0,381.9465,382.6991,381.9366,382.5109,29960.0
2024-06-28 09:30:00,386.75,389.42,386.63,388.91,5242.0,382.9763,385.6203,382.8575,385.1153,5242.0
2024-06-28 09:35:00,389.75,389.75,388.05,388.05,2414.0,385.9471,385.9471,384.2636,384.2636,2414.0
2024-06-28 09:40:00,388.3,389.2,388.3,389.2,603.0,384.5112,385.4024,384.5112,385.4024,603.0
2024-06-28 09:45:00,388.59,388.73,387.78,387.78,2097.0,384.7984,384.937,383.9963,383.9963,2097.0
2024-06-28 09:50:00,387.89,389.02,387.89,388.99,2271.0,384.1052,385.2242,384.1052,385.1945,2271.0
2024-06-28 09:55:00,388.02,388.67,388.02,388.47,1135.0,384.2339,384.8776,384.2339,384.6795,1135.0
2024-06-28 10:00:00,388.12,389.37,388.12,388.88,1560.0,384.333,385.5708,384.333,385.0855,1560.0
2024-06-28 10:05:00,388.92,389.37,388.92,389.14,1837.0,385.1252,385.5708,385.1252,385.343,1837.0
2024-06-28 10:10:00,388.8,389.15,388.75,388.75,501.0,385.0063,385.3529,384.9568,384.9568,501.0
2024-06-28 10:15:00,388.87,389.2,388.45,388.45,2238.0,385.0756,385.4024,384.6597,384.6597,2238.0
2024-06-28 10:20:00,388.21,388.47,388.21,388.43,400.0,384.4221,384.6795,384.4221,384.6399,400.0
2024-06-28 10:25:00,388.3,388.36,387.78,387.78,1843.0,384.5112,384.5706,383.9963,383.9963,1843.0
2024-06-28 10:30:00,387.98,387.98,387.62,387.84,3597.0,384.1943,384.1943,383.8378,384.0557,3597.0
2024-06-28 10:35:00,387.99,387.99,387.62,387.76,3194.0,384.2042,384.2042,383.8378,383.9765,3194.0
2024-06-28 10:40:00,387.42,387.72,387.42,387.65,2846.0,383.6398,383.9369,383.6398,383.8675,2846.0
2024-06-28 10:45:00,387.66,388.05,387.63,387.9,5234.0,383.8775,384.2636,383.8477,384.1151,5234.0
2024-06-28 10:50:00,387.94,387.95,387.51,387.71,2760.0,384.1547,384.1646,383.7289,383.927,2760.0
2024-06-28 10:55:00,387.56,387.66,387.25,387.39,2736.0,383.7784,383.8775,383.4715,383.6101,2736.0
2024-06-28 11:00:00,387.22,387.42,386.71,386.75,1245.0,383.4417,383.6398,382.9367,382.9763,1245.0
2024-06-28 11:05:00,386.74,386.99,386.32,386.99,9987.0,382.9664,383.214,382.5505,383.214,9987.0
2024-06-28 11:10:00,386.99,387.43,386.99,387.21,4093.0,383.214,383.6497,383.214,383.4318,4093.0
2024-06-28 11:15:00,387.31,387.53,387.18,387.19,1649.0,383.5309,383.7487,383.4021,383.412,1649.0
2024-06-28 11:20:00,387.59,387.59,386.91,387.08,4500.0,383.8081,383.8081,383.1348,383.3031,4500.0
2024-06-28 11:25:00,386.91,386.95,386.6,386.81,3742.0,383.1348,383.1744,382.8278,383.0357,3742.0
2024-06-28 11:30:00,386.78,387.86,386.77,387.86,1601.0,383.006,384.0755,382.9961,384.0755,1601.0
2024-06-28 11:35:00,387.72,387.8,387.42,387.42,2352.0,383.9369,384.0161,383.6398,383.6398,2352.0
2024-06-28 11:40:00,387.63,387.72,387.44,387.55,2096.0,383.8477,383.9369,383.6596,383.7685,2096.0
2024-06-28 11:45:00,387.56,387.71,387.29,387.29,2256.0,383.7784,383.927,383.5111,383.5111,2256.0
2024-06-28 11:50:00,387.58,387.69,387.49,387.56,1408.0,383.7982,383.9072,383.7091,383.7784,1408.0
2024-06-28 11:55:00,387.64,388.05,387.63,387.98,2417.0,383.8576,384.2636,383.8477,384.1943,2417.0
2024-06-28 12:00:00,387.83,388.1,387.83,387.97,400.0,384.0458,384.3132,384.0458,384.1844,400.0
2024-06-28 12:05:00,387.82,388.22,387.73,387.74,1419.0,384.0359,384.432,383.9468,383.9567,1419.0
2024-06-28 12:10:00,387.58,388.02,387.41,387.92,3099.0,383.7982,384.2339,383.6299,384.1349,3099.0
2024-06-28 12:15:00,387.9,387.9,387.72,387.89,900.0,384.1151,384.1151,383.9369,384.1052,900.0
2024-06-28 12:20:00,387.91,388.28,387.78,388.28,1600.0,384.125,384.4914,383.9963,384.4914,1600.0
2024-06-28 12:25:00,388.26,388.74,388.26,388.49,2196.0,384.4716,384.9469,384.4716,384.6994,2196.0
2024-06-28 12:30:00,388.49,388.74,388.49,388.65,856.0,384.6994,384.9469,384.6994,384.8578,856.0
2024-06-28 12:35:00,388.66,388.89,388.65,388.85,2733.0,384.8677,385.0954,384.8578,385.0558,2733.0
2024-06-28 12:40:00,388.85,389.21,388.84,389.11,2134.0,385.0558,385.4123,385.0459,385.3133,2134.0
2024-06-28 12:45:00,389.17,389.27,389.01,389.02,2767.0,385.3727,385.4717,385.2143,385.2242,2767.0
2024-06-28 12:50:00,389.0,389.15,388.93,389.0,1180.0,385.2044,385.3529,385.1351,385.2044,1180.0
2024-06-28 12:55:00,389.0,389.13,388.9,388.9,700.0,385.2044,385.3331,385.1054,385.1054,700.0
2024-06-28 13:00:00,389.06,389.28,388.96,389.1,1000.0,385.2638,385.4816,385.1648,385.3034,1000.0
2024-06-28 13:05:00,389.12,389.27,389.07,389.12,1415.0,385.3232,385.4717,385.2737,385.3232,1415.0
2024-06-28 13:10:00,389.22,389.39,389.01,389.01,1748.0,385.4222,385.5906,385.2143,385.2143,1748.0
2024-06-28 13:15:00,389.26,389.39,389.14,389.34,931.0,385.4618,385.5906,385.343,385.5411,931.0
2024-06-28 13:20:00,389.41,389.87,389.33,389.69,3498.0,385.6104,386.0659,385.5312,385.8876,3498.0
2024-06-28 13:25:00,389.73,389.86,389.42,389.42,3024.0,385.9273,386.056,385.6203,385.6203,3024.0
2024-06-28 13:30:00,389.56,389.56,389.4,389.41,2054.0,385.7589,385.7589,385.6005,385.6104,2054.0
2024-06-28 13:35:00,389.41,389.61,389.41,389.61,647.0,385.6104,385.8084,385.6104,385.8084,647.0
2024-06-28 13:40:00,389.4,389.61,389.36,389.59,2544.0,385.6005,385.8084,385.5609,385.7886,2544.0
2024-06-28 13:45:00,389.56,389.56,389.11,389.11,4128.0,385.7589,385.7589,385.3133,385.3133,4128.0
2024-06-28 13:50:00,389.24,389.24,389.01,389.24,569.0,385.442,385.442,385.2143,385.442,569.0
2024-06-28 13:55:00,389.07,389.27,388.92,389.26,1857.0,385.2737,385.4717,385.1252,385.4618,1857.0
2024-06-28 14:00:00,389.06,389.13,388.78,389.13,3629.0,385.2638,385.3331,384.9865,385.3331,3629.0
2024-06-28 14:05:00,389.07,389.29,388.88,389.05,1401.0,385.2737,385.4915,385.0855,385.2539,1401.0
2024-06-28 14:10:00,388.89,389.03,388.69,388.81,1671.0,385.0954,385.2341,384.8974,385.0162,1671.0
2024-06-28 14:15:00,388.7,388.7,388.38,388.38,3218.0,384.9073,384.9073,384.5904,384.5904,3218.0
2024-06-28 14:20:00,388.39,388.39,387.83,388.06,2908.0,384.6003,384.6003,384.0458,384.2735,2908.0
2024-06-28 14:25:00,388.22,388.58,388.06,388.14,3892.0,384.432,384.7885,384.2735,384.3528,3892.0
2024-06-28 14:30:00,388.02,388.09,387.93,388.08,474.0,384.2339,384.3033,384.1448,384.2934,474.0
2024-06-28 14:35:00,388.11,388.11,387.82,387.82,2100.0,384.3231,384.3231,384.0359,384.0359,2100.0
2024-06-28 14:40:00,387.82,387.88,387.58,387.63,1204.0,384.0359,384.0953,383.7982,383.8477,1204.0
2024-06-28 14:45:00,387.63,387.63,387.12,387.12,2104.0,383.8477,383.8477,383.3427,383.3427,2104.0
2024-06-28 14:50:00,387.22,387.31,387.0,387.0,1907.0,383.4417,383.5309,383.2239,383.2239,1907.0
2024-06-28 14:55:00,387.16,387.27,387.04,387.11,1176.0,383.3823,383.4913,383.2635,383.3328,1176.0
2024-06-28 15:00:00,386.99,387.18,386.96,386.96,1413.0,383.214,383.4021,383.1843,383.1843,1413.0
2024-06-28 15:05:00,387.15,387.15,386.9,387.06,2376.0,383.3724,383.3724,383.1249,383.2833,2376.0
2024-06-28 15:10:00,387.01,387.13,386.9,386.92,640.0,383.2338,383.3526,383.1249,383.1447,640.0
2024-06-28 15:15:00,386.94,386.95,386.73,386.8,1200.0,383.1645,383.1744,382.9565,383.0258,1200.0
2024-06-28 15:20:00,386.8,387.03,386.71,386.9,1545.0,383.0258,383.2536,382.9367,383.1249,1545.0
2024-06-28 15:25:00,386.96,387.1,386.61,386.88,2849.0,383.1843,383.3229,382.8377,383.1051,2849.0
2024-06-28 15:30:00,386.77,387.0,386.0,386.2,5319.0,382.9961,383.2239,382.2336,382.4317,5319.0
2024-06-28 15:35:00,386.06,386.37,386.01,386.28,3015.0,382.2931,382.6,382.2436,382.5109,3015.0
2024-06-28 15:40:00,386.29,386.56,386.16,386.16,3273.0,382.5208,382.7882,382.3921,382.3921,3273.0
2024-06-28 15:45:00,386.09,386.17,385.49,385.59,9518.0,382.3228,382.402,381.7286,381.8276,9518.0
2024-06-28 15:50:00,385.39,386.24,385.31,385.66,10993.0,381.6296,382.4713,381.5504,381.897,10993.0
2024-06-28 15:55:00,385.86,386.33,385.69,386.15,26674.0,382.095,382.5604,381.9267,382.3822,26674.0
2024-07-01 09:30:00,389.08,389.08,387.72,387.73,8898.0,385.2836,385.2836,383.9369,383.9468,8898.0
2024-07-01 09:35:00,387.69,388.48,387.69,387.81,600.0,383.9072,384.6894,383.9072,384.026,600.0
2024-07-01 09:40:00,387.88,387.88,386.37,386.45,2835.0,384.0953,384.0953,382.6,382.6793,2835.0
2024-07-01 09:45:00,386.93,386.95,386.0,386.0,2134.0,383.1546,383.1744,382.2336,382.2336,2134.0
2024-07-01 09:50:00,387.07,387.07,385.65,385.7,2600.0,383.2932,383.2932,381.8871,381.9366,2600.0
2024-07-01 09:55:00,385.86,386.3,385.22,386.3,1817.0,382.095,382.5307,381.4613,382.5307,1817.0
2024-07-01 10:00:00,385.73,386.72,385.43,385.67,3507.0,381.9663,382.9466,381.6692,381.9069,3507.0
2024-07-01 10:05:00,385.43,387.22,385.43,386.31,5147.0,381.6692,383.4417,381.6692,382.5406,5147.0
2024-07-01 10:10:00,385.86,385.86,384.66,384.66,1000.0,382.095,382.095,380.9067,380.9067,1000.0
2024-07-01 10:15:00,385.19,385.93,385.03,385.91,2564.0,381.4316,382.1643,381.2731,382.1445,2564.0
2024-07-01 10:20:00,385.84,385.84,385.39,385.41,610.0,382.0752,382.0752,381.6296,381.6494,610.0
2024-07-01 10:25:00,385.37,385.54,385.16,385.54,863.0,381.6098,381.7781,381.4018,381.7781,863.0
2024-07-01 10:30:00,385.34,385.49,384.86,384.89,1167.0,381.5801,381.7286,381.1048,381.1345,1167.0
2024-07-01 10:35:00,384.97,385.83,384.8,385.58,1617.0,381.2137,382.0653,381.0454,381.8177,1617.0
2024-07-01 10:40:00,385.51,385.58,385.51,385.58,331.0,381.7484,381.8177,381.7484,381.8177,331.0
2024-07-01 10:45:00,385.36,385.36,385.34,385.34,212.0,381.5999,381.5999,381.5801,381.5801,212.0
2024-07-01 10:50:00,385.43,385.68,385.0,385.5,3334.0,381.6692,381.9168,381.2434,381.7385,3334.0
2024-07-01 10:55:00,385.96,386.02,385.96,386.02,400.0,382.194,382.2535,382.194,382.2535,400.0
2024-07-01 11:00:00,386.02,386.02,385.61,386.02,1373.0,382.2535,382.2535,381.8475,382.2535,1373.0
2024-07-01 11:05:00,386.08,386.08,385.05,385.68,2632.0,382.3129,382.3129,381.2929,381.9168,2632.0
2024-07-01 11:10:00,385.68,386.06,385.56,385.89,960.0,381.9168,382.2931,381.7979,382.1247,960.0
2024-07-01 11:15:00,385.8,385.8,385.47,385.47,200.0,382.0356,382.0356,381.7088,381.7088,200.0
2024-07-01 11:20:00,385.38,385.46,384.89,384.89,725.0,381.6197,381.6989,381.1345,381.1345,725.0
2024-07-01 11:25:00,385.27,385.38,385.09,385.09,1065.0,381.5108,381.6197,381.3325,381.3325,1065.0
2024-07-01 11:30:00,385.15,385.31,385.01,385.19,2742.0,381.3919,381.5504,381.2533,381.4316,2742.0
2024-07-01 11:35:00,385.53,385.65,385.49,385.49,1000.0,381.7682,381.8871,381.7286,381.7286,1000.0
2024-07-01 11:40:00,385.31,385.49,385.31,385.44,300.0,381.5504,381.7286,381.5504,381.6791,300.0
2024-07-01 11:45:00,385.44,385.44,385.2,385.2,300.0,381.6791,381.6791,381.4415,381.4415,300.0
2024-07-01 11:50:00,385.37,385.87,385.36,385.87,2478.0,381.6098,382.1049,381.5999,382.1049,2478.0
2024-07-01 11:55:00,385.8,385.8,385.61,385.78,742.0,382.0356,382.0356,381.8475,382.0158,742.0
2024-07-01 12:00:00,385.47,385.47,385.47,385.47,100.0,381.7088,381.7088,381.7088,381.7088,100.0
2024-07-01 12:05:00,385.7,386.06,385.6,386.06,1508.0,381.9366,382.2931,381.8376,382.2931,1508.0
2024-07-01 12:10:00,386.02,386.02,385.92,385.94,529.0,382.2535,382.2535,382.1544,382.1742,529.0
2024-07-01 12:15:00,385.79,385.97,385.72,385.97,1000.0,382.0257,382.2039,381.9564,382.2039,1000.0
2024-07-01 12:20:00,385.98,386.37,385.98,386.11,1643.0,382.2138,382.6,382.2138,382.3426,1643.0
2024-07-01 12:25:00,386.18,386.27,385.99,386.27,1639.0,382.4119,382.501,382.2237,382.501,1639.0
2024-07-01 12:30:00,386.14,386.2,386.13,386.17,360.0,382.3723,382.4317,382.3624,382.402,360.0
2024-07-01 12:35:00,386.04,386.3,386.04,386.04,305.0,382.2733,382.5307,382.2733,382.2733,305.0
2024-07-01 12:40:00,386.04,386.04,385.76,386.0,813.0,382.2733,382.2733,381.996,382.2336,813.0
2024-07-01 12:45:00,386.12,386.12,385.84,385.84,1172.0,382.3525,382.3525,382.0752,382.0752,1172.0
2024-07-01 12:50:00,385.57,385.75,385.38,385.38,529.0,381.8078,381.9861,381.6197,381.6197,529.0
2024-07-01 12:55:00,385.4,385.62,385.4,385.62,525.0,381.6395,381.8574,381.6395,381.8574,525.0
2024-07-01 13:00:00,385.62,385.62,385.62,385.62,0.0,381.8574,381.8574,381.8574,381.8574,0.0
2024-07-01 13:05:00,385.5,385.51,385.17,385.17,900.0,381.7385,381.7484,381.4117,381.4117,900.0
2024-07-01 13:10:00,385.45,385.93,385.45,385.92,1459.0,381.689,382.1643,381.689,382.1544,1459.0
2024-07-01 13:15:00,385.9,386.23,385.81,386.23,429.0,382.1346,382.4614,382.0455,382.4614,429.0
2024-07-01 13:20:00,386.22,386.58,386.22,386.52,2173.0,382.4515,382.808,382.4515,382.7486,2173.0
2024-07-01 13:25:00,386.83,386.94,386.83,386.94,300.0,383.0555,383.1645,383.0555,383.1645,300.0
2024-07-01 13:30:00,386.85,386.85,386.36,386.36,1221.0,383.0754,383.0754,382.5901,382.5901,1221.0
2024-07-01 13:35:00,386.46,386.93,386.45,386.87,700.0,382.6892,383.1546,382.6793,383.0952,700.0
2024-07-01 13:40:00,386.61,386.72,386.58,386.63,679.0,382.8377,382.9466,382.808,382.8575,679.0
2024-07-01 13:45:00,386.89,386.89,386.73,386.74,314.0,383.115,383.115,382.9565,382.9664,314.0
2024-07-01 13:50:00,386.68,386.7,386.54,386.54,385.0,382.907,382.9268,382.7684,382.7684,385.0
2024-07-01 13:55:00,386.72,386.72,386.05,386.42,2228.0,382.9466,382.9466,382.2832,382.6495,2228.0
2024-07-01 14:00:00,386.19,386.24,386.08,386.08,417.0,382.4218,382.4713,382.3129,382.3129,417.0
2024-07-01 14:05:00,386.33,386.48,386.33,386.48,900.0,382.5604,382.709,382.5604,382.709,900.0
2024-07-01 14:10:00,386.31,386.32,386.25,386.26,375.0,382.5406,382.5505,382.4812,382.4911,375.0
2024-07-01 14:15:00,386.26,386.32,386.2,386.27,1631.0,382.4911,382.5505,382.4317,382.501,1631.0
2024-07-01 14:20:00,386.43,386.43,386.05,386.08,868.0,382.6595,382.6595,382.2832,382.3129,868.0
2024-07-01 14:25:00,386.03,386.03,385.62,385.62,960.0,382.2634,382.2634,381.8574,381.8574,960.0
2024-07-01 14:30:00,385.49,385.86,385.49,385.86,1008.0,381.7286,382.095,381.7286,382.095,1008.0
2024-07-01 14:35:00,385.86,386.48,385.72,386.47,3355.0,382.095,382.709,381.9564,382.6991,3355.0
2024-07-01 14:40:00,386.41,386.41,386.15,386.25,1671.0,382.6396,382.6396,382.3822,382.4812,1671.0
2024-07-01 14:45:00,386.2,386.2,385.85,385.91,1100.0,382.4317,382.4317,382.0851,382.1445,1100.0
2024-07-01 14:50:00,385.91,386.05,385.71,385.71,1709.0,382.1445,382.2832,381.9465,381.9465,1709.0
2024-07-01 14:55:00,385.63,385.63,385.36,385.36,600.0,381.8673,381.8673,381.5999,381.5999,600.0
2024-07-01 15:00:00,385.64,385.82,385.6,385.67,1070.0,381.8772,382.0554,381.8376,381.9069,1070.0
2024-07-01 15:05:00,385.8,385.86,385.72,385.72,784.0,382.0356,382.095,381.9564,381.9564,784.0
2024-07-01 15:10:00,385.72,385.72,385.45,385.45,532.0,381.9564,381.9564,381.689,381.689,532.0
2024-07-01 15:15:00,385.38,385.39,385.16,385.16,403.0,381.6197,381.6296,381.4018,381.4018,403.0
2024-07-01 15:20:00,385.22,385.53,385.22,385.3,1761.0,381.4613,381.7682,381.4613,381.5405,1761.0
2024-07-01 15:25:00,385.07,385.16,384.72,385.16,1144.0,381.3127,381.4018,380.9661,381.4018,1144.0
2024-07-01 15:30:00,385.17,385.41,385.1,385.41,1274.0,381.4117,381.6494,381.3424,381.6494,1274.0
2024-07-01 15:35:00,385.5,385.5,385.37,385.5,721.0,381.7385,381.7385,381.6098,381.7385,721.0
2024-07-01 15:40:00,385.5,385.59,385.25,385.33,1001.0,381.7385,381.8276,381.491,381.5702,1001.0
2024-07-01 15:45:00,385.25,385.79,385.25,385.79,3882.0,381.491,382.0257,381.491,382.0257,3882.0
2024-07-01 15:50:00,385.92,385.94,385.81,385.94,3800.0,382.1544,382.1742,382.0455,382.1742,3800.0
2024-07-01 15:55:00,385.93,386.67,385.85,386.06,25888.0,382.1643,382.8971,382.0851,382.2931,25888.0
2024-07-02 09:30:00,387.07,387.8,386.18,387.3,12666.0,383.2932,384.0161,382.4119,383.521,12666.0
2024-07-02 09:35:00,387.31,388.17,386.87,387.69,7592.0,383.5309,384.3825,383.0952,383.9072,7592.0
2024-07-02 09:40:00,387.72,387.79,387.24,387.29,924.0,383.9369,384.0062,383.4615,383.5111,924.0
2024-07-02 09:45:00,386.68,386.68,386.68,386.68,296.0,382.907,382.907,382.907,382.907,296.0
2024-07-02 09:50:00,385.95,385.97,385.51,385.51,800.0,382.1841,382.2039,381.7484,381.7484,800.0
2024-07-02 09:55:00,384.99,384.99,384.99,384.99,100.0,381.2335,381.2335,381.2335,381.2335,100.0
2024-07-02 10:00:00,385.95,386.05,385.62,386.05,1317.0,382.1841,382.2832,381.8574,382.2832,1317.0
2024-07-02 10:05:00,386.24,386.63,386.15,386.15,531.0,382.4713,382.8575,382.3822,382.3822,531.0
2024-07-02 10:10:00,385.55,386.01,385.55,385.89,520.0,381.788,382.2436,381.788,382.1247,520.0
2024-07-02 10:15:00,385.68,386.15,385.67,386.15,460.0,381.9168,382.3822,381.9069,382.3822,460.0
2024-07-02 10:20:00,386.35,386.53,386.22,386.28,3504.0,382.5802,382.7585,382.4515,382.5109,3504.0
2024-07-02 10:25:00,386.66,386.83,386.59,386.6,1815.0,382.8872,383.0555,382.8179,382.8278,1815.0
2024-07-02 10:30:00,386.79,386.79,386.32,386.32,353.0,383.0159,383.0159,382.5505,382.5505,353.0
2024-07-02 10:35:00,386.53,386.63,386.53,386.62,333.0,382.7585,382.8575,382.7585,382.8476,333.0
2024-07-02 10:40:00,386.55,386.55,386.4,386.4,200.0,382.7783,382.7783,382.6297,382.6297,200.0
2024-07-02 10:45:00,386.71,386.87,386.59,386.87,1100.0,382.9367,383.0952,382.8179,383.0952,1100.0
2024-07-02 10:50:00,386.61,387.08,386.6,386.87,917.0,382.8377,383.3031,382.8278,383.0952,917.0
2024-07-02 10:55:00,386.88,386.88,386.65,386.65,1108.0,383.1051,383.1051,382.8773,382.8773,1108.0
2024-07-02 11:00:00,386.95,387.0,386.77,386.77,467.0,383.1744,383.2239,382.9961,382.9961,467.0
2024-07-02 11:05:00,386.66,386.77,386.66,386.77,200.0,382.8872,382.9961,382.8872,382.9961,200.0
2024-07-02 11:10:00,386.53,386.55,386.44,386.53,654.0,382.7585,382.7783,382.6694,382.7585,654.0
2024-07-02 11:15:00,386.7,386.7,386.54,386.54,962.0,382.9268,382.9268,382.7684,382.7684,962.0
2024-07-02 11:20:00,386.65,386.67,386.55,386.56,1633.0,382.8773,382.8971,382.7783,382.7882,1633.0
2024-07-02 11:25:00,386.83,386.83,386.48,386.48,400.0,383.0555,383.0555,382.709,382.709,400.0
2024-07-02 11:30:00,386.69,386.72,386.69,386.69,775.0,382.9169,382.9466,382.9169,382.9169,775.0
2024-07-02 11:35:00,386.69,386.82,386.31,386.48,2307.0,382.9169,383.0456,382.5406,382.709,2307.0
2024-07-02 11:40:00,386.49,386.5,386.31,386.31,602.0,382.7189,382.7288,382.5406,382.5406,602.0
2024-07-02 11:45:00,386.45,386.48,386.3,386.42,1130.0,382.6793,382.709,382.5307,382.6495,1130.0
2024-07-02 11:50:00,386.4,386.91,386.31,386.8,1800.0,382.6297,383.1348,382.5406,383.0258,1800.0
2024-07-02 11:55:00,386.91,386.91,386.62,386.74,1397.0,383.1348,383.1348,382.8476,382.9664,1397.0
2024-07-02 12:00:00,386.78,386.78,386.68,386.68,300.0,383.006,383.006,382.907,382.907,300.0
2024-07-02 12:05:00,386.62,386.62,386.45,386.46,400.0,382.8476,382.8476,382.6793,382.6892,400.0
2024-07-02 12:10:00,386.44,386.51,386.44,386.51,200.0,382.6694,382.7387,382.6694,382.7387,200.0
2024-07-02 12:15:00,386.35,386.55,386.17,386.5,1615.0,382.5802,382.7783,382.402,382.7288,1615.0
2024-07-02 12:20:00,386.43,386.43,386.43,386.43,100.0,382.6595,382.6595,382.6595,382.6595,100.0
2024-07-02 12:25:00,386.39,386.51,386.39,386.46,400.0,382.6198,382.7387,382.6198,382.6892,400.0
2024-07-02 12:30:00,386.5,386.53,386.33,386.53,2957.0,382.7288,382.7585,382.5604,382.7585,2957.0
2024-07-02 12:35:00,386.48,386.67,386.48,386.63,900.0,382.709,382.8971,382.709,382.8575,900.0
2024-07-02 12:40:00,386.37,386.37,386.37,386.37,100.0,382.6,382.6,382.6,382.6,100.0
2024-07-02 12:45:00,386.58,386.58,386.38,386.49,2515.0,382.808,382.808,382.6099,382.7189,2515.0
2024-07-02 12:50:00,386.53,386.53,386.52,386.53,100.0,382.7585,382.7585,382.7486,382.7585,100.0
2024-07-02 12:55:00,386.7,386.92,386.69,386.75,804.0,382.9268,383.1447,382.9169,382.9763,804.0
2024-07-02 13:00:00,386.76,386.89,386.76,386.89,600.0,382.9862,383.115,382.9862,383.115,600.0
2024-07-02 13:05:00,386.9,386.9,386.87,386.87,422.0,383.1249,383.1249,383.0952,383.0952,422.0
2024-07-02 13:10:00,386.83,386.87,386.45,386.75,1746.0,383.0555,383.0952,382.6793,382.9763,1746.0
2024-07-02 13:15:00,386.6,386.6,386.6,386.6,148.0,382.8278,382.8278,382.8278,382.8278,148.0
2024-07-02 13:20:00,386.61,386.71,386.38,386.44,1679.0,382.8377,382.9367,382.6099,382.6694,1679.0
2024-07-02 13:25:00,386.31,386.53,386.31,386.53,1039.0,382.5406,382.7585,382.5406,382.7585,1039.0
2024-07-02 13:30:00,386.45,386.49,386.29,386.4,600.0,382.6793,382.7189,382.5208,382.6297,600.0
2024-07-02 13:35:00,386.53,386.53,386.53,386.53,196.0,382.7585,382.7585,382.7585,382.7585,196.0
2024-07-02 13:40:00,386.41,386.53,386.33,386.53,1218.0,382.6396,382.7585,382.5604,382.7585,1218.0
2024-07-02 13:45:00,386.53,386.53,386.53,386.53,0.0,382.7585,382.7585,382.7585,382.7585,0.0
2024-07-02 13:50:00,386.54,386.55,386.54,386.55,407.0,382.7684,382.7783,382.7684,382.7783,407.0
2024-07-02 13:55:00,386.59,386.59,386.59,386.59,200.0,382.8179,382.8179,382.8179,382.8179,200.0
2024-07-02 14:00:00,386.3,386.48,386.3,386.37,783.0,382.5307,382.709,382.5307,382.6,783.0
2024-07-02 14:05:00,386.34,386.52,386.33,386.49,836.0,382.5703,382.7486,382.5604,382.7189,836.0
2024-07-02 14:10:00,386.6,386.6,386.59,386.6,100.0,382.8278,382.8278,382.8179,382.8278,100.0
2024-07-02 14:15:00,386.64,386.64,386.36,386.42,420.0,382.8674,382.8674,382.5901,382.6495,420.0
2024-07-02 14:20:00,386.33,386.49,386.33,386.44,513.0,382.5604,382.7189,382.5604,382.6694,513.0
2024-07-02 14:25:00,386.46,386.54,386.37,386.44,1469.0,382.6892,382.7684,382.6,382.6694,1469.0
2024-07-02 14:30:00,386.55,386.58,386.4,386.45,900.0,382.7783,382.808,382.6297,382.6793,900.0
2024-07-02 14:35:00,386.45,386.54,386.28,386.28,3480.0,382.6793,382.7684,382.5109,382.5109,3480.0
2024-07-02 14:40:00,386.38,386.55,386.34,386.55,1520.0,382.6099,382.7783,382.5703,382.7783,1520.0
2024-07-02 14:45:00,386.61,386.62,386.58,386.58,749.0,382.8377,382.8476,382.808,382.808,749.0
2024-07-02 14:50:00,386.67,386.89,386.66,386.89,2019.0,382.8971,383.115,382.8872,383.115,2019.0
2024-07-02 14:55:00,386.86,386.91,386.85,386.91,585.0,383.0853,383.1348,383.0754,383.1348,585.0
2024-07-02 15:00:00,386.94,386.94,386.68,386.68,668.0,383.1645,383.1645,382.907,382.907,668.0
2024-07-02 15:05:00,386.69,386.76,386.62,386.69,617.0,382.9169,382.9862,382.8476,382.9169,617.0
2024-07-02 15:10:00,386.62,386.64,386.62,386.62,300.0,382.8476,382.8674,382.8476,382.8476,300.0
2024-07-02 15:15:00,386.62,386.62,386.41,386.45,1764.0,382.8476,382.8476,382.6396,382.6793,1764.0
2024-07-02 15:20:00,386.46,386.46,386.1,386.1,2127.0,382.6892,382.6892,382.3327,382.3327,2127.0
2024-07-02 15:25:00,386.06,386.11,386.0,386.1,1677.0,382.2931,382.3426,382.2336,382.3327,1677.0
2024-07-02 15:30:00,386.22,386.22,386.12,386.12,400.0,382.4515,382.4515,382.3525,382.3525,400.0
2024-07-02 15:35:00,386.12,386.39,386.11,386.38,2558.0,382.3525,382.6198,382.3426,382.6099,2558.0
2024-07-02 15:40:00,386.39,386.43,386.24,386.36,1940.0,382.6198,382.6595,382.4713,382.5901,1940.0
2024-07-02 15:45:00,386.31,386.45,386.02,386.03,6307.0,382.5406,382.6793,382.2535,382.2634,6307.0
2024-07-02 15:50:00,386.13,386.38,386.07,386.38,7494.0,382.3624,382.6099,382.303,382.6099,7494.0
2024-07-02 15:55:00,386.25,386.82,386.23,386.56,16219.0,382.4812,383.0456,382.4614,382.7882,16219.0
2024-07-03 09:30:00,386.32,386.32,385.69,385.69,4157.0,382.5505,382.5505,381.9267,381.9267,4157.0
2024-07-03 09:35:00,385.69,385.69,385.69,385.69,0.0,381.9267,381.9267,381.9267,381.9267,0.0
2024-07-03 09:40:00,385.69,385.69,385.69,385.69,0.0,381.9267,381.9267,381.9267,381.9267,0.0
2024-07-03 09:45:00,385.5,386.3,385.5,385.73,900.0,381.7385,382.5307,381.7385,381.9663,900.0
2024-07-03 09:50:00,386.1,386.65,385.57,386.65,2761.0,382.3327,382.8773,381.8078,382.8773,2761.0
2024-07-03 09:55:00,386.77,387.3,386.77,387.3,400.0,382.9961,383.521,382.9961,383.521,400.0
2024-07-03 10:00:00,387.32,388.33,386.24,386.26,2294.0,383.5408,384.5409,382.4713,382.4911,2294.0
2024-07-03 10:05:00,386.46,386.76,386.3,386.76,3012.0,382.6892,382.9862,382.5307,382.9862,3012.0
2024-07-03 10:10:00,386.67,387.12,386.67,387.12,929.0,382.8971,383.3427,382.8971,383.3427,929.0
2024-07-03 10:15:00,387.32,387.32,387.29,387.29,306.0,383.5408,383.5408,383.5111,383.5111,306.0
2024-07-03 10:20:00,387.23,387.23,386.75,386.75,2230.0,383.4516,383.4516,382.9763,382.9763,2230.0
2024-07-03 10:25:00,387.1,387.15,386.92,387.15,400.0,383.3229,383.3724,383.1447,383.3724,400.0
2024-07-03 10:30:00,386.92,387.18,386.92,387.18,1045.0,383.1447,383.4021,383.1447,383.4021,1045.0
2024-07-03 10:35:00,387.22,387.27,386.99,387.19,727.0,383.4417,383.4913,383.214,383.412,727.0
2024-07-03 10:40:00,387.07,387.18,386.91,387.18,877.0,383.2932,383.4021,383.1348,383.4021,877.0
2024-07-03 10:45:00,387.16,387.23,387.05,387.17,505.0,383.3823,383.4516,383.2734,383.3922,505.0
2024-07-03 10:50:00,386.98,386.98,386.5,386.5,1034.0,383.2041,383.2041,382.7288,382.7288,1034.0
2024-07-03 10:55:00,386.33,386.33,386.33,386.33,100.0,382.5604,382.5604,382.5604,382.5604,100.0
2024-07-03 11:00:00,386.28,386.3,385.77,386.3,1394.0,382.5109,382.5307,382.0059,382.5307,1394.0
2024-07-03 11:05:00,386.52,386.57,386.0,386.0,2890.0,382.7486,382.7981,382.2336,382.2336,2890.0
2024-07-03 11:10:00,386.04,386.15,385.87,386.0,1543.0,382.2733,382.3822,382.1049,382.2336,1543.0
2024-07-03 11:15:00,385.78,386.02,385.78,386.02,203.0,382.0158,382.2535,382.0158,382.2535,203.0
2024-07-03 11:20:00,385.88,386.05,385.67,385.89,3770.0,382.1148,382.2832,381.9069,382.1247,3770.0
2024-07-03 11:25:00,385.89,386.81,385.89,386.34,10291.0,382.1247,383.0357,382.1247,382.5703,10291.0
2024-07-03 11:30:00,386.2,386.21,385.99,386.13,2648.0,382.4317,382.4416,382.2237,382.3624,2648.0
2024-07-03 11:35:00,386.1,386.22,386.02,386.12,1081.0,382.3327,382.4515,382.2535,382.3525,1081.0
2024-07-03 11:40:00,386.13,386.17,386.0,386.0,907.0,382.3624,382.402,382.2336,382.2336,907.0
2024-07-03 11:45:00,385.94,385.94,385.77,385.93,928.0,382.1742,382.1742,382.0059,382.1643,928.0
2024-07-03 11:50:00,386.06,386.07,385.83,385.83,1300.0,382.2931,382.303,382.0653,382.0653,1300.0
2024-07-03 11:55:00,385.84,386.07,385.84,386.07,982.0,382.0752,382.303,382.0752,382.303,982.0
2024-07-03 12:00:00,385.84,385.97,385.76,385.95,1766.0,382.0752,382.2039,381.996,382.1841,1766.0
2024-07-03 12:05:00,385.9,385.9,385.51,385.71,1300.0,382.1346,382.1346,381.7484,381.9465,1300.0
2024-07-03 12:10:00,385.72,386.0,385.67,386.0,2455.0,381.9564,382.2336,381.9069,382.2336,2455.0
2024-07-03 12:15:00,386.0,386.07,385.94,386.04,2615.0,382.2336,382.303,382.1742,382.2733,2615.0
2024-07-03 12:20:00,386.18,386.19,385.54,385.54,2145.0,382.4119,382.4218,381.7781,381.7781,2145.0
2024-07-03 12:25:00,385.54,385.57,385.25,385.54,3318.0,381.7781,381.8078,381.491,381.7781,3318.0
2024-07-03 12:30:00,385.52,385.52,385.06,385.35,1956.0,381.7583,381.7583,381.3028,381.59,1956.0
2024-07-03 12:35:00,385.35,385.54,385.31,385.54,2486.0,381.59,381.7781,381.5504,381.7781,2486.0
2024-07-03 12:40:00,385.53,385.92,385.53,385.9,5072.0,381.7682,382.1544,381.7682,382.1346,5072.0
2024-07-03 12:45:00,386.01,386.21,385.69,385.98,3241.0,382.2436,382.4416,381.9267,382.2138,3241.0
2024-07-03 12:50:00,385.98,386.71,385.97,386.45,8747.0,382.2138,382.9367,382.2039,382.6793,8747.0
2024-07-03 12:55:00,386.58,386.86,385.65,385.65,24630.0,382.808,383.0853,381.8871,381.8871,24630.0
2024-07-05 09:30:00,387.17,387.17,385.31,385.6,10940.0,383.3922,383.3922,381.5504,381.8376,10940.0
2024-07-05 09:35:00,385.6,385.92,385.11,385.12,1000.0,381.8376,382.1544,381.3523,381.3622,1000.0
2024-07-05 09:40:00,385.96,386.0,385.12,385.6,3089.0,382.194,382.2336,381.3622,381.8376,3089.0
2024-07-05 09:45:00,385.67,385.71,385.13,385.13,1850.0,381.9069,381.9465,381.3721,381.3721,1850.0
2024-07-05 09:50:00,385.42,385.72,385.13,385.69,2248.0,381.6593,381.9564,381.3721,381.9267,2248.0
2024-07-05 09:55:00,385.67,385.73,385.37,385.61,3010.0,381.9069,381.9663,381.6098,381.8475,3010.0
2024-07-05 10:00:00,385.59,385.91,385.4,385.81,2970.0,381.8276,382.1445,381.6395,382.0455,2970.0
2024-07-05 10:05:00,385.69,385.77,384.51,384.86,2306.0,381.9267,382.0059,380.7582,381.1048,2306.0
2024-07-05 10:10:00,384.86,385.04,384.75,384.94,1179.0,381.1048,381.283,380.9958,381.184,1179.0
2024-07-05 10:15:00,384.58,385.18,384.58,385.18,650.0,380.8275,381.4216,380.8275,381.4216,650.0
2024-07-05 10:20:00,384.9,385.26,384.84,385.0,1534.0,381.1444,381.5009,381.085,381.2434,1534.0
2024-07-05 10:25:00,384.97,384.97,384.67,384.71,700.0,381.2137,381.2137,380.9166,380.9562,700.0
2024-07-05 10:30:00,385.08,385.71,385.08,385.47,3865.0,381.3226,381.9465,381.3226,381.7088,3865.0
2024-07-05 10:35:00,385.47,385.79,385.42,385.42,3815.0,381.7088,382.0257,381.6593,381.6593,3815.0
2024-07-05 10:40:00,385.66,385.74,385.55,385.68,1828.0,381.897,381.9762,381.788,381.9168,1828.0
2024-07-05 10:45:00,385.69,386.0,385.29,385.55,5341.0,381.9267,382.2336,381.5306,381.788,5341.0
2024-07-05 10:50:00,385.72,385.79,385.56,385.56,1672.0,381.9564,382.0257,381.7979,381.7979,1672.0
2024-07-05 10:55:00,385.73,385.74,385.52,385.55,1600.0,381.9663,381.9762,381.7583,381.788,1600.0
2024-07-05 11:00:00,385.55,385.85,385.54,385.71,2300.0,381.788,382.0851,381.7781,381.9465,2300.0
2024-07-05 11:05:00,385.72,385.83,385.46,385.54,4656.0,381.9564,382.0653,381.6989,381.7781,4656.0
2024-07-05 11:10:00,385.52,385.62,384.97,385.23,8533.0,381.7583,381.8574,381.2137,381.4712,8533.0
2024-07-05 11:15:00,385.23,385.66,385.22,385.34,2142.0,381.4712,381.897,381.4613,381.5801,2142.0
2024-07-05 11:20:00,385.39,385.62,385.36,385.54,1187.0,381.6296,381.8574,381.5999,381.7781,1187.0
2024-07-05 11:25:00,385.53,385.64,385.28,385.51,2252.0,381.7682,381.8772,381.5207,381.7484,2252.0
2024-07-05 11:30:00,385.53,385.57,385.38,385.38,2525.0,381.7682,381.8078,381.6197,381.6197,2525.0
2024-07-05 11:35:00,385.46,385.58,385.31,385.51,2234.0,381.6989,381.8177,381.5504,381.7484,2234.0
2024-07-05 11:40:00,385.51,385.65,385.48,385.5,3025.0,381.7484,381.8871,381.7187,381.7385,3025.0
2024-07-05 11:45:00,385.5,385.69,385.37,385.54,24631.0,381.7385,381.9267,381.6098,381.7781,24631.0
2024-07-05 11:50:00,385.5,385.74,385.49,385.74,16146.0,381.7385,381.9762,381.7286,381.9762,16146.0
2024-07-05 11:55:00,385.74,386.32,385.63,386.25,3051.0,381.9762,382.5505,381.8673,382.4812,3051.0
2024-07-05 12:00:00,386.47,386.47,385.81,385.95,1901.0,382.6991,382.6991,382.0455,382.1841,1901.0
2024-07-05 12:05:00,385.9,385.97,385.78,385.93,3461.0,382.1346,382.2039,382.0158,382.1643,3461.0
2024-07-05 12:10:00,385.77,385.95,385.77,385.94,1443.0,382.0059,382.1841,382.0059,382.1742,1443.0
2024-07-05 12:15:00,385.95,386.1,385.85,385.9,10415.0,382.1841,382.3327,382.0851,382.1346,10415.0
2024-07-05 12:20:00,385.99,386.04,385.89,385.97,2227.0,382.2237,382.2733,382.1247,382.2039,2227.0
2024-07-05 12:25:00,385.91,385.93,385.8,385.8,2017.0,382.1445,382.1643,382.0356,382.0356,2017.0
2024-07-05 12:30:00,386.0,386.0,385.64,385.73,2873.0,382.2336,382.2336,381.8772,381.9663,2873.0
2024-07-05 12:35:00,385.73,385.78,385.64,385.76,5652.0,381.9663,382.0158,381.8772,381.996,5652.0
2024-07-05 12:40:00,385.75,385.76,385.74,385.74,300.0,381.9861,381.996,381.9762,381.9762,300.0
2024-07-05 12:45:00,385.74,386.0,385.73,385.91,8401.0,381.9762,382.2336,381.9663,382.1445,8401.0
2024-07-05 12:50:00,385.94,386.21,385.94,386.0,18137.0,382.1742,382.4416,382.1742,382.2336,18137.0
2024-07-05 12:55:00,386.0,386.19,385.95,386.03,12681.0,382.2336,382.4218,382.1841,382.2634,12681.0
2024-07-05 13:00:00,386.0,386.02,385.88,386.02,1775.0,382.2336,382.2535,382.1148,382.2535,1775.0
2024-07-05 13:05:00,386.03,386.55,385.99,386.55,4400.0,382.2634,382.7783,382.2237,382.7783,4400.0
2024-07-05 13:10:00,386.7,386.82,386.1,386.45,15036.0,382.9268,383.0456,382.3327,382.6793,15036.0
2024-07-05 13:15:00,386.48,386.64,386.47,386.57,738.0,382.709,382.8674,382.6991,382.7981,738.0
2024-07-05 13:20:00,386.64,386.7,386.43,386.43,1890.0,382.8674,382.9268,382.6595,382.6595,1890.0
2024-07-05 13:25:00,386.54,386.58,386.44,386.44,820.0,382.7684,382.808,382.6694,382.6694,820.0
2024-07-05 13:30:00,386.6,387.17,386.47,387.17,1218.0,382.8278,383.3922,382.6991,383.3922,1218.0
2024-07-05 13:35:00,387.17,387.18,386.88,386.89,1927.0,383.3922,383.4021,383.1051,383.115,1927.0
2024-07-05 13:40:00,386.99,387.08,386.88,386.99,751.0,383.214,383.3031,383.1051,383.214,751.0
2024-07-05 13:45:00,386.88,386.99,386.85,386.85,1200.0,383.1051,383.214,383.0754,383.0754,1200.0
2024-07-05 13:50:00,386.7,386.9,386.68,386.68,704.0,382.9268,383.1249,382.907,382.907,704.0
2024-07-05 13:55:00,386.76,386.76,386.53,386.65,658.0,382.9862,382.9862,382.7585,382.8773,658.0
2024-07-05 14:00:00,386.67,386.75,386.57,386.63,2047.0,382.8971,382.9763,382.7981,382.8575,2047.0
2024-07-05 14:05:00,386.61,386.77,386.6,386.66,4399.0,382.8377,382.9961,382.8278,382.8872,4399.0
2024-07-05 14:10:00,386.77,386.88,386.76,386.88,392.0,382.9961,383.1051,382.9862,383.1051,392.0
2024-07-05 14:15:00,386.86,387.13,386.86,387.06,2370.0,383.0853,383.3526,383.0853,383.2833,2370.0
2024-07-05 14:20:00,387.06,387.06,386.82,386.82,1447.0,383.2833,383.2833,383.0456,383.0456,1447.0
2024-07-05 14:25:00,386.81,386.82,386.73,386.81,767.0,383.0357,383.0456,382.9565,383.0357,767.0
2024-07-05 14:30:00,386.64,386.82,386.53,386.74,3163.0,382.8674,383.0456,382.7585,382.9664,3163.0
2024-07-05 14:35:00,386.73,386.73,386.61,386.61,603.0,382.9565,382.9565,382.8377,382.8377,603.0
2024-07-05 14:40:00,386.62,386.65,386.5,386.6,1551.0,382.8476,382.8773,382.7288,382.8278,1551.0
2024-07-05 14:45:00,386.5,386.69,386.49,386.69,2696.0,382.7288,382.9169,382.7189,382.9169,2696.0
2024-07-05 14:50:00,386.76,386.91,386.69,386.69,2626.0,382.9862,383.1348,382.9169,382.9169,2626.0
2024-07-05 14:55:00,386.69,386.71,386.42,386.45,1853.0,382.9169,382.9367,382.6495,382.6793,1853.0
2024-07-05 15:00:00,386.52,386.52,386.29,386.31,2149.0,382.7486,382.7486,382.5208,382.5406,2149.0
2024-07-05 15:05:00,386.31,386.31,386.16,386.19,1103.0,382.5406,382.5406,382.3921,382.4218,1103.0
2024-07-05 15:10:00,386.17,386.23,385.95,386.05,2641.0,382.402,382.4614,382.1841,382.2832,2641.0
2024-07-05 15:15:00,385.95,386.04,385.82,386.0,3168.0,382.1841,382.2733,382.0554,382.2336,3168.0
2024-07-05 15:20:00,386.0,386.14,385.94,386.02,2912.0,382.2336,382.3723,382.1742,382.2535,2912.0
2024-07-05 15:25:00,386.19,386.19,385.79,385.79,3331.0,382.4218,382.4218,382.0257,382.0257,3331.0
2024-07-05 15:30:00,385.85,386.02,385.85,386.01,2139.0,382.0851,382.2535,382.0851,382.2436,2139.0
2024-07-05 15:35:00,386.03,386.08,385.58,385.69,8182.0,382.2634,382.3129,381.8177,381.9267,8182.0
2024-07-05 15:40:00,385.67,386.02,385.66,386.02,8201.0,381.9069,382.2535,381.897,382.2535,8201.0
2024-07-05 15:45:00,386.09,386.2,385.92,386.19,10119.0,382.3228,382.4317,382.1544,382.4218,10119.0
2024-07-05 15:50:00,386.22,386.39,386.03,386.32,18208.0,382.4515,382.6198,382.2634,382.5505,18208.0
2024-07-05 15:55:00,386.34,386.92,385.91,386.88,61072.0,382.5703,383.1447,382.1445,383.1051,61072.0
2024-07-08 09:30:00,388.31,389.01,388.17,389.0,5543.0,384.5211,385.2143,384.3825,385.2044,5543.0
2024-07-08 09:35:00,389.18,389.35,388.96,389.08,1600.0,385.3826,385.551,385.1648,385.2836,1600.0
2024-07-08 09:40:00,388.66,388.86,388.3,388.86,800.0,384.8677,385.0657,384.5112,385.0657,800.0
2024-07-08 09:45:00,389.23,389.23,388.75,389.05,1136.0,385.4321,385.4321,384.9568,385.2539,1136.0
2024-07-08 09:50:00,389.06,389.19,388.77,388.97,2101.0,385.2638,385.3925,384.9766,385.1747,2101.0
2024-07-08 09:55:00,388.97,388.97,388.61,388.61,4464.0,385.1747,385.1747,384.8182,384.8182,4464.0
2024-07-08 10:00:00,388.58,388.62,388.34,388.44,1680.0,384.7885,384.8281,384.5508,384.6498,1680.0
2024-07-08 10:05:00,388.77,388.77,388.0,388.53,3783.0,384.9766,384.9766,384.2141,384.739,3783.0
2024-07-08 10:10:00,388.46,390.61,388.45,390.49,16534.0,384.6696,386.7987,384.6597,386.6798,16534.0
2024-07-08 10:15:00,390.48,390.48,390.08,390.33,1518.0,386.6699,386.6699,386.2738,386.5214,1518.0
2024-07-08 10:20:00,390.05,390.31,389.65,389.85,4773.0,386.2441,386.5016,385.848,386.0461,4773.0
2024-07-08 10:25:00,389.83,389.91,389.82,389.91,1200.0,386.0263,386.1055,386.0164,386.1055,1200.0
2024-07-08 10:30:00,389.97,390.6,389.95,390.49,1805.0,386.1649,386.7888,386.1451,386.6798,1805.0
2024-07-08 10:35:00,390.67,390.73,390.54,390.66,2117.0,386.8581,386.9175,386.7293,386.8482,2117.0
2024-07-08 10:40:00,390.63,390.63,390.11,390.21,2745.0,386.8185,386.8185,386.3035,386.4026,2745.0
2024-07-08 10:45:00,390.53,390.71,390.53,390.71,400.0,386.7194,386.8977,386.7194,386.8977,400.0
2024-07-08 10:50:00,390.82,391.24,390.82,390.87,1592.0,387.0066,387.4225,387.0066,387.0561,1592.0
2024-07-08 10:55:00,391.18,391.39,390.89,391.38,2198.0,387.3631,387.5711,387.0759,387.5612,2198.0
2024-07-08 11:00:00,391.14,391.5,391.1,391.26,1702.0,387.3235,387.68,387.2839,387.4423,1702.0
2024-07-08 11:05:00,391.37,391.41,391.31,391.31,848.0,387.5513,387.5909,387.4918,387.4918,848.0
2024-07-08 11:10:00,391.38,391.41,390.94,390.94,1620.0,387.5612,387.5909,387.1254,387.1254,1620.0
2024-07-08 11:15:00,391.1,391.1,390.67,390.67,1214.0,387.2839,387.2839,386.8581,386.8581,1214.0
2024-07-08 11:20:00,390.76,390.85,390.64,390.85,1538.0,386.9472,387.0363,386.8284,387.0363,1538.0
2024-07-08 11:25:00,390.85,390.85,390.09,390.09,900.0,387.0363,387.0363,386.2837,386.2837,900.0
2024-07-08 11:30:00,390.11,390.16,390.04,390.04,599.0,386.3035,386.3531,386.2342,386.2342,599.0
2024-07-08 11:35:00,390.44,390.44,389.92,390.02,996.0,386.6303,386.6303,386.1154,386.2144,996.0
2024-07-08 11:40:00,389.6,389.72,389.6,389.69,547.0,385.7985,385.9174,385.7985,385.8876,547.0
2024-07-08 11:45:00,389.88,389.9,389.81,389.81,400.0,386.0758,386.0956,386.0065,386.0065,400.0
2024-07-08 11:50:00,389.91,389.91,389.66,389.71,300.0,386.1055,386.1055,385.8579,385.9074,300.0
2024-07-08 11:55:00,389.48,389.51,389.0,389.51,1886.0,385.6797,385.7094,385.2044,385.7094,1886.0
2024-07-08 12:00:00,389.38,389.81,389.38,389.81,819.0,385.5807,386.0065,385.5807,386.0065,819.0
2024-07-08 12:05:00,389.74,389.84,389.56,389.56,1937.0,385.9372,386.0362,385.7589,385.7589,1937.0
2024-07-08 12:10:00,389.66,389.76,389.65,389.75,400.0,385.8579,385.957,385.848,385.9471,400.0
2024-07-08 12:15:00,389.83,389.91,389.8,389.81,400.0,386.0263,386.1055,385.9966,386.0065,400.0
2024-07-08 12:20:00,389.89,389.97,389.89,389.91,654.0,386.0857,386.1649,386.0857,386.1055,654.0
2024-07-08 12:25:00,389.93,390.02,389.88,390.02,480.0,386.1253,386.2144,386.0758,386.2144,480.0
2024-07-08 12:30:00,389.89,390.06,389.74,390.03,3119.0,386.0857,386.254,385.9372,386.2243,3119.0
2024-07-08 12:35:00,390.03,390.03,390.02,390.03,236.0,386.2243,386.2243,386.2144,386.2243,236.0
2024-07-08 12:40:00,390.08,390.08,389.87,389.97,400.0,386.2738,386.2738,386.0659,386.1649,400.0
2024-07-08 12:45:00,389.81,389.81,389.72,389.72,849.0,386.0065,386.0065,385.9174,385.9174,849.0
2024-07-08 12:50:00,389.63,389.63,389.63,389.63,100.0,385.8282,385.8282,385.8282,385.8282,100.0
2024-07-08 12:55:00,389.91,389.98,389.83,389.9,689.0,386.1055,386.1748,386.0263,386.0956,689.0
2024-07-08 13:00:00,389.94,389.94,389.8,389.85,565.0,386.1352,386.1352,385.9966,386.0461,565.0
2024-07-08 13:05:00,390.03,390.45,390.03,390.38,1130.0,386.2243,386.6402,386.2243,386.5709,1130.0
2024-07-08 13:10:00,390.45,390.48,390.45,390.48,200.0,386.6402,386.6699,386.6402,386.6699,200.0
2024-07-08 13:15:00,390.47,390.47,390.18,390.19,1355.0,386.66,386.66,386.3729,386.3828,1355.0
2024-07-08 13:20:00,390.48,390.58,390.48,390.58,340.0,386.6699,386.769,386.6699,386.769,340.0
2024-07-08 13:25:00,390.58,390.58,390.21,390.37,2100.0,386.769,386.769,386.4026,386.561,2100.0
2024-07-08 13:30:00,390.42,390.51,390.28,390.28,526.0,386.6105,386.6996,386.4719,386.4719,526.0
2024-07-08 13:35:00,390.23,390.32,390.23,390.32,700.0,386.4224,386.5115,386.4224,386.5115,700.0
2024-07-08 13:40:00,390.33,390.41,390.15,390.29,1116.0,386.5214,386.6006,386.3432,386.4818,1116.0
2024-07-08 13:45:00,390.13,390.34,390.07,390.11,1342.0,386.3233,386.5313,386.2639,386.3035,1342.0
2024-07-08 13:50:00,390.13,390.26,390.02,390.26,1125.0,386.3233,386.4521,386.2144,386.4521,1125.0
2024-07-08 13:55:00,390.02,390.02,389.91,389.91,406.0,386.2144,386.2144,386.1055,386.1055,406.0
2024-07-08 14:00:00,389.89,390.33,389.89,390.08,3160.0,386.0857,386.5214,386.0857,386.2738,3160.0
2024-07-08 14:05:00,389.98,389.98,389.98,389.98,100.0,386.1748,386.1748,386.1748,386.1748,100.0
2024-07-08 14:10:00,390.0,390.23,390.0,390.23,317.0,386.1946,386.4224,386.1946,386.4224,317.0
2024-07-08 14:15:00,390.07,390.31,390.07,390.31,1167.0,386.2639,386.5016,386.2639,386.5016,1167.0
2024-07-08 14:20:00,390.26,390.37,390.21,390.3,690.0,386.4521,386.561,386.4026,386.4917,690.0
2024-07-08 14:25:00,390.34,390.46,390.28,390.3,1926.0,386.5313,386.6501,386.4719,386.4917,1926.0
2024-07-08 14:30:00,390.35,390.57,390.35,390.5,8032.0,386.5412,386.7591,386.5412,386.6897,8032.0
2024-07-08 14:35:00,390.44,390.44,390.27,390.29,3155.0,386.6303,386.6303,386.462,386.4818,3155.0
2024-07-08 14:40:00,390.4,390.4,390.07,390.08,2539.0,386.5907,386.5907,386.2639,386.2738,2539.0
2024-07-08 14:45:00,390.0,390.02,389.73,389.83,2575.0,386.1946,386.2144,385.9273,386.0263,2575.0
2024-07-08 14:50:00,389.95,390.11,389.82,389.82,1850.0,386.1451,386.3035,386.0164,386.0164,1850.0
2024-07-08 14:55:00,389.94,390.01,389.83,389.83,2641.0,386.1352,386.2045,386.0263,386.0263,2641.0
2024-07-08 15:00:00,389.83,389.97,389.76,389.9,1986.0,386.0263,386.1649,385.957,386.0956,1986.0
2024-07-08 15:05:00,389.88,389.97,389.79,389.82,900.0,386.0758,386.1649,385.9867,386.0164,900.0
2024-07-08 15:10:00,389.91,389.91,389.63,389.63,2075.0,386.1055,386.1055,385.8282,385.8282,2075.0
2024-07-08 15:15:00,389.69,389.69,389.45,389.52,2595.0,385.8876,385.8876,385.65,385.7193,2595.0
2024-07-08 15:20:00,389.49,389.61,389.45,389.56,3788.0,385.6896,385.8084,385.65,385.7589,3788.0
2024-07-08 15:25:00,389.65,389.78,389.63,389.67,2358.0,385.848,385.9768,385.8282,385.8678,2358.0
2024-07-08 15:30:00,389.59,389.82,389.59,389.65,3514.0,385.7886,386.0164,385.7886,385.848,3514.0
2024-07-08 15:35:00,389.75,389.85,389.35,389.36,4483.0,385.9471,386.0461,385.551,385.5609,4483.0
2024-07-08 15:40:00,389.33,389.48,389.29,389.38,4014.0,385.5312,385.6797,385.4915,385.5807,4014.0
2024-07-08 15:45:00,389.37,389.74,389.16,389.59,8179.0,385.5708,385.9372,385.3628,385.7886,8179.0
2024-07-08 15:50:00,389.59,389.9,389.5,389.77,10729.0,385.7886,386.0956,385.6995,385.9669,10729.0
2024-07-08 15:55:00,389.93,390.71,389.7,390.59,58235.0,386.1253,386.8977,385.8975,386.7789,58235.0
2024-07-09 09:30:00,391.22,391.3,390.29,390.3,7913.0,387.4027,387.4819,386.4818,386.4917,7913.0
2024-07-09 09:35:00,390.73,390.73,390.35,390.36,300.0,386.9175,386.9175,386.5412,386.5511,300.0
2024-07-09 09:40:00,390.95,391.3,390.58,391.21,1775.0,387.1353,387.4819,386.769,387.3928,1775.0
2024-07-09 09:45:00,391.15,391.45,391.02,391.24,1076.0,387.3334,387.6305,387.2047,387.4225,1076.0
2024-07-09 09:50:00,391.2,391.57,390.72,390.99,2508.0,387.3829,387.7493,386.9076,387.175,2508.0
2024-07-09 09:55:00,390.9,390.9,390.88,390.88,700.0,387.0858,387.0858,387.066,387.066,700.0
2024-07-09 10:00:00,390.84,390.89,390.31,390.63,5372.0,387.0264,387.0759,386.5016,386.8185,5372.0
2024-07-09 10:05:00,390.63,390.93,390.37,390.74,2791.0,386.8185,387.1155,386.561,386.9274,2791.0
2024-07-09 10:10:00,390.35,390.36,390.03,390.03,800.0,386.5412,386.5511,386.2243,386.2243,800.0
2024-07-09 10:15:00,390.18,390.18,389.84,389.84,1350.0,386.3729,386.3729,386.0362,386.0362,1350.0
2024-07-09 10:20:00,389.64,390.04,389.64,390.04,500.0,385.8381,386.2342,385.8381,386.2342,500.0
2024-07-09 10:25:00,389.8,390.54,389.8,390.47,2993.0,385.9966,386.7293,385.9966,386.66,2993.0
2024-07-09 10:30:00,390.44,390.57,390.43,390.52,1181.0,386.6303,386.7591,386.6204,386.7095,1181.0
2024-07-09 10:35:00,390.52,390.52,390.36,390.46,862.0,386.7095,386.7095,386.5511,386.6501,862.0
2024-07-09 10:40:00,390.37,390.8,390.36,390.69,3056.0,386.561,386.9868,386.5511,386.8779,3056.0
2024-07-09 10:45:00,390.59,390.61,390.46,390.56,2089.0,386.7789,386.7987,386.6501,386.7492,2089.0
2024-07-09 10:50:00,390.56,391.32,390.56,391.23,3088.0,386.7492,387.5017,386.7492,387.4126,3088.0
2024-07-09 10:55:00,391.24,391.24,390.74,390.98,4168.0,387.4225,387.4225,386.9274,387.1651,4168.0
2024-07-09 11:00:00,390.89,391.2,390.88,391.15,10194.0,387.0759,387.3829,387.066,387.3334,10194.0
2024-07-09 11:05:00,391.02,391.39,390.81,391.12,8277.0,387.2047,387.5711,386.9967,387.3037,8277.0
2024-07-09 11:10:00,391.15,391.4,390.95,391.32,9344.0,387.3334,387.581,387.1353,387.5017,9344.0
2024-07-09 11:15:00,391.73,392.34,391.71,391.96,5048.0,387.9077,388.5118,387.8879,388.1355,5048.0
2024-07-09 11:20:00,391.96,391.96,391.52,391.53,2274.0,388.1355,388.1355,387.6998,387.7097,2274.0
2024-07-09 11:25:00,391.5,391.95,391.39,391.73,11603.0,387.68,388.1256,387.5711,387.9077,11603.0
2024-07-09 11:30:00,391.85,391.85,391.61,391.7,6633.0,388.0266,388.0266,387.7889,387.878,6633.0
2024-07-09 11:35:00,391.57,391.57,391.16,391.28,7666.0,387.7493,387.7493,387.3433,387.4621,7666.0
2024-07-09 11:40:00,391.27,391.4,391.22,391.39,754.0,387.4522,387.581,387.4027,387.5711,754.0
2024-07-09 11:45:00,391.32,391.47,391.13,391.33,5291.0,387.5017,387.6503,387.3136,387.5116,5291.0
2024-07-09 11:50:00,391.33,391.52,391.17,391.38,12125.0,387.5116,387.6998,387.3532,387.5612,12125.0
2024-07-09 11:55:00,391.38,391.4,391.13,391.13,1758.0,387.5612,387.581,387.3136,387.3136,1758.0
2024-07-09 12:00:00,391.26,391.26,390.71,390.71,5599.0,387.4423,387.4423,386.8977,386.8977,5599.0
2024-07-09 12:05:00,390.75,390.8,390.65,390.72,2247.0,386.9373,386.9868,386.8383,386.9076,2247.0
2024-07-09 12:10:00,390.75,390.77,390.29,390.34,9863.0,386.9373,386.9571,386.4818,386.5313,9863.0
2024-07-09 12:15:00,390.34,390.67,390.19,390.67,13539.0,386.5313,386.8581,386.3828,386.8581,13539.0
2024-07-09 12:20:00,390.78,390.78,390.71,390.74,500.0,386.967,386.967,386.8977,386.9274,500.0
2024-07-09 12:25:00,390.71,391.03,390.71,390.94,1476.0,386.8977,387.2146,386.8977,387.1254,1476.0
2024-07-09 12:30:00,390.95,390.95,390.49,390.5,1675.0,387.1353,387.1353,386.6798,386.6897,1675.0
2024-07-09 12:35:00,390.52,390.53,389.98,390.08,3288.0,386.7095,386.7194,386.1748,386.2738,3288.0
2024-07-09 12:40:00,390.24,390.26,390.15,390.25,300.0,386.4323,386.4521,386.3432,386.4422,300.0
2024-07-09 12:45:00,390.32,390.74,390.25,390.46,1992.0,386.5115,386.9274,386.4422,386.6501,1992.0
2024-07-09 12:50:00,390.46,390.57,390.42,390.46,2203.0,386.6501,386.7591,386.6105,386.6501,2203.0
2024-07-09 12:55:00,390.64,390.93,390.48,390.93,617.0,386.8284,387.1155,386.6699,387.1155,617.0
2024-07-09 13:00:00,390.78,391.05,390.78,391.05,960.0,386.967,387.2344,386.967,387.2344,960.0
2024-07-09 13:05:00,390.74,390.85,390.61,390.84,578.0,386.9274,387.0363,386.7987,387.0264,578.0
2024-07-09 13:10:00,390.89,391.08,390.89,391.08,400.0,387.0759,387.2641,387.0759,387.2641,400.0
2024-07-09 13:15:00,391.09,391.09,390.6,390.62,1102.0,387.274,387.274,386.7888,386.8086,1102.0
2024-07-09 13:20:00,390.47,390.63,390.41,390.63,744.0,386.66,386.8185,386.6006,386.8185,744.0
2024-07-09 13:25:00,390.76,390.82,390.76,390.82,400.0,386.9472,387.0066,386.9472,387.0066,400.0
2024-07-09 13:30:00,390.79,390.79,390.5,390.76,906.0,386.9769,386.9769,386.6897,386.9472,906.0
2024-07-09 13:35:00,390.97,390.97,390.51,390.51,1508.0,387.1552,387.1552,386.6996,386.6996,1508.0
2024-07-09 13:40:00,390.64,390.64,390.64,390.64,136.0,386.8284,386.8284,386.8284,386.8284,136.0
2024-07-09 13:45:00,390.64,390.98,390.58,390.85,4589.0,386.8284,387.1651,386.769,387.0363,4589.0
2024-07-09 13:50:00,390.81,390.95,390.67,390.82,1472.0,386.9967,387.1353,386.8581,387.0066,1472.0
2024-07-09 13:55:00,390.81,390.82,390.79,390.79,559.0,386.9967,387.0066,386.9769,386.9769,559.0
2024-07-09 14:00:00,390.69,390.72,390.5,390.71,7597.0,386.8779,386.9076,386.6897,386.8977,7597.0
2024-07-09 14:05:00,390.71,390.89,390.7,390.79,2647.0,386.8977,387.0759,386.8878,386.9769,2647.0
2024-07-09 14:10:00,390.84,390.84,390.82,390.82,200.0,387.0264,387.0264,387.0066,387.0066,200.0
2024-07-09 14:15:00,390.84,390.98,390.83,390.92,1000.0,387.0264,387.1651,387.0165,387.1056,1000.0
2024-07-09 14:20:00,390.92,390.92,390.7,390.79,1679.0,387.1056,387.1056,386.8878,386.9769,1679.0
2024-07-09 14:25:00,390.7,390.84,390.59,390.84,5467.0,386.8878,387.0264,386.7789,387.0264,5467.0
2024-07-09 14:30:00,390.86,391.0,390.8,390.8,600.0,387.0462,387.1849,386.9868,386.9868,600.0
2024-07-09 14:35:00,390.79,390.97,390.79,390.97,300.0,386.9769,387.1552,386.9769,387.1552,300.0
2024-07-09 14:40:00,390.88,391.09,390.61,391.09,2936.0,387.066,387.274,386.7987,387.274,2936.0
2024-07-09 14:45:00,391.13,391.13,390.62,390.62,1723.0,387.3136,387.3136,386.8086,386.8086,1723.0
2024-07-09 14:50:00,390.73,390.78,390.61,390.78,4040.0,386.9175,386.967,386.7987,386.967,4040.0
2024-07-09 14:55:00,390.69,390.99,390.69,390.88,1891.0,386.8779,387.175,386.8779,387.066,1891.0
2024-07-09 15:00:00,390.88,390.97,390.81,390.88,1070.0,387.066,387.1552,386.9967,387.066,1070.0
2024-07-09 15:05:00,390.97,391.12,390.88,391.07,3686.0,387.1552,387.3037,387.066,387.2542,3686.0
2024-07-09 15:10:00,391.08,391.37,391.05,391.37,7522.0,387.2641,387.5513,387.2344,387.5513,7522.0
2024-07-09 15:15:00,391.38,391.46,391.25,391.37,4350.0,387.5612,387.6404,387.4324,387.5513,4350.0
2024-07-09 15:20:00,391.42,391.5,391.08,391.19,3897.0,387.6008,387.68,387.2641,387.373,3897.0
2024-07-09 15:25:00,391.19,391.24,391.08,391.11,1883.0,387.373,387.4225,387.2641,387.2938,1883.0
2024-07-09 15:30:00,391.19,391.26,391.11,391.23,2133.0,387.373,387.4423,387.2938,387.4126,2133.0
2024-07-09 15:35:00,391.26,391.56,391.26,391.39,2601.0,387.4423,387.7394,387.4423,387.5711,2601.0
2024-07-09 15:40:00,391.45,391.52,391.33,391.52,2415.0,387.6305,387.6998,387.5116,387.6998,2415.0
2024-07-09 15:45:00,391.52,391.68,391.2,391.2,3274.0,387.6998,387.8582,387.3829,387.3829,3274.0
2024-07-09 15:50:00,391.35,391.35,390.69,390.69,6700.0,387.5314,387.5314,386.8779,386.8779,6700.0
2024-07-09 15:55:00,390.8,391.11,390.55,390.78,32881.0,386.9868,387.2938,386.7393,386.967,32881.0
2024-07-10 09:30:00,392.52,392.52,391.92,392.46,13949.0,388.69,388.69,388.0959,388.6306,13949.0
2024-07-10 09:35:00,391.86,391.86,391.6,391.6,6300.0,388.0365,388.0365,387.779,387.779,6300.0
2024-07-10 09:40:00,391.62,391.62,390.73,391.11,930.0,387.7988,387.7988,386.9175,387.2938,930.0
2024-07-10 09:45:00,390.75,391.23,390.68,391.08,18565.0,386.9373,387.4126,386.868,387.2641,18565.0
2024-07-10 09:50:00,391.17,391.17,390.35,390.41,1543.0,387.3532,387.3532,386.5412,386.6006,1543.0
2024-07-10 09:55:00,390.46,391.0,390.46,391.0,400.0,386.6501,387.1849,386.6501,387.1849,400.0
2024-07-10 10:00:00,391.0,391.06,390.73,390.73,774.0,387.1849,387.2443,386.9175,386.9175,774.0
2024-07-10 10:05:00,390.74,390.74,390.62,390.63,600.0,386.9274,386.9274,386.8086,386.8185,600.0
2024-07-10 10:10:00,390.63,390.63,390.63,390.63,0.0,386.8185,386.8185,386.8185,386.8185,0.0
2024-07-10 10:15:00,390.18,390.18,390.01,390.1,477.0,386.3729,386.3729,386.2045,386.2936,477.0
2024-07-10 10:20:00,389.82,390.24,389.82,389.88,996.0,386.0164,386.4323,386.0164,386.0758,996.0
2024-07-10 10:25:00,389.81,389.84,389.66,389.75,700.0,386.0065,386.0362,385.8579,385.9471,700.0
2024-07-10 10:30:00,389.65,390.22,389.65,390.22,462.0,385.848,386.4125,385.848,386.4125,462.0
2024-07-10 10:35:00,390.28,390.38,390.28,390.38,200.0,386.4719,386.5709,386.4719,386.5709,200.0
2024-07-10 10:40:00,390.21,390.56,389.9,389.9,2465.0,386.4026,386.7492,386.0956,386.0956,2465.0
2024-07-10 10:45:00,389.79,389.79,389.64,389.65,1018.0,385.9867,385.9867,385.8381,385.848,1018.0
2024-07-10 10:50:00,389.65,390.27,389.65,390.22,5700.0,385.848,386.462,385.848,386.4125,5700.0
2024-07-10 10:55:00,390.17,390.17,389.69,389.79,909.0,386.363,386.363,385.8876,385.9867,909.0
2024-07-10 11:00:00,389.79,389.79,389.58,389.63,400.0,385.9867,385.9867,385.7787,385.8282,400.0
2024-07-10 11:05:00,389.48,389.55,389.22,389.22,747.0,385.6797,385.749,385.4222,385.4222,747.0
2024-07-10 11:10:00,389.21,389.21,388.69,388.69,997.0,385.4123,385.4123,384.8974,384.8974,997.0
2024-07-10 11:15:00,388.74,388.75,388.23,388.54,1276.0,384.9469,384.9568,384.4419,384.7489,1276.0
2024-07-10 11:20:00,388.4,388.92,388.4,388.71,1380.0,384.6102,385.1252,384.6102,384.9172,1380.0
2024-07-10 11:25:00,388.73,388.87,388.57,388.57,855.0,384.937,385.0756,384.7786,384.7786,855.0
2024-07-10 11:30:00,388.51,388.51,387.98,388.24,1624.0,384.7192,384.7192,384.1943,384.4518,1624.0
2024-07-10 11:35:00,388.24,388.49,388.24,388.49,1144.0,384.4518,384.6994,384.4518,384.6994,1144.0
2024-07-10 11:40:00,388.53,388.66,388.53,388.65,1246.0,384.739,384.8677,384.739,384.8578,1246.0
2024-07-10 11:45:00,388.65,388.65,388.23,388.26,2516.0,384.8578,384.8578,384.4419,384.4716,2516.0
2024-07-10 11:50:00,388.25,389.24,388.25,389.02,1968.0,384.4617,385.442,384.4617,385.2242,1968.0
2024-07-10 11:55:00,388.76,390.0,388.76,389.42,8213.0,384.9667,386.1946,384.9667,385.6203,8213.0
2024-07-10 12:00:00,389.2,389.75,389.2,389.75,942.0,385.4024,385.9471,385.4024,385.9471,942.0
2024-07-10 12:05:00,389.87,389.88,389.55,389.55,1360.0,386.0659,386.0758,385.749,385.749,1360.0
2024-07-10 12:10:00,389.62,389.62,389.39,389.39,1685.0,385.8183,385.8183,385.5906,385.5906,1685.0
2024-07-10 12:15:00,389.64,389.68,389.52,389.61,1330.0,385.8381,385.8777,385.7193,385.8084,1330.0
2024-07-10 12:20:00,389.45,389.97,389.4,389.79,1227.0,385.65,386.1649,385.6005,385.9867,1227.0
2024-07-10 12:25:00,389.81,390.08,389.66,389.71,2777.0,386.0065,386.2738,385.8579,385.9074,2777.0
2024-07-10 12:30:00,389.51,389.51,389.15,389.15,636.0,385.7094,385.7094,385.3529,385.3529,636.0
2024-07-10 12:35:00,388.93,388.95,388.82,388.82,500.0,385.1351,385.1549,385.0261,385.0261,500.0
2024-07-10 12:40:00,388.85,389.12,388.84,389.12,1777.0,385.0558,385.3232,385.0459,385.3232,1777.0
2024-07-10 12:45:00,389.12,389.46,389.0,389.46,2232.0,385.3232,385.6599,385.2044,385.6599,2232.0
2024-07-10 12:50:00,389.44,389.44,389.27,389.35,1002.0,385.6401,385.6401,385.4717,385.551,1002.0
2024-07-10 12:55:00,389.29,389.31,389.21,389.21,410.0,385.4915,385.5114,385.4123,385.4123,410.0
2024-07-10 13:00:00,389.21,389.67,389.21,389.66,1687.0,385.4123,385.8678,385.4123,385.8579,1687.0
2024-07-10 13:05:00,389.62,389.85,389.61,389.7,1317.0,385.8183,386.0461,385.8084,385.8975,1317.0
2024-07-10 13:10:00,389.57,389.63,389.56,389.63,510.0,385.7688,385.8282,385.7589,385.8282,510.0
2024-07-10 13:15:00,389.76,389.93,389.72,389.93,1622.0,385.957,386.1253,385.9174,386.1253,1622.0
2024-07-10 13:20:00,390.01,390.01,390.01,390.01,100.0,386.2045,386.2045,386.2045,386.2045,100.0
2024-07-10 13:25:00,389.84,390.0,389.83,389.93,400.0,386.0362,386.1946,386.0263,386.1253,400.0
2024-07-10 13:30:00,389.94,389.94,389.53,389.73,1903.0,386.1352,386.1352,385.7292,385.9273,1903.0
2024-07-10 13:35:00,389.61,389.61,389.45,389.48,523.0,385.8084,385.8084,385.65,385.6797,523.0
2024-07-10 13:40:00,389.48,390.23,389.48,389.9,12867.0,385.6797,386.4224,385.6797,386.0956,12867.0
2024-07-10 13:45:00,389.9,390.39,389.9,390.19,4967.0,386.0956,386.5808,386.0956,386.3828,4967.0
2024-07-10 13:50:00,390.39,390.4,390.0,390.01,1534.0,386.5808,386.5907,386.1946,386.2045,1534.0
2024-07-10 13:55:00,389.94,390.01,389.76,389.76,969.0,386.1352,386.2045,385.957,385.957,969.0
2024-07-10 14:00:00,389.9,389.9,389.77,389.78,703.0,386.0956,386.0956,385.9669,385.9768,703.0
2024-07-10 14:05:00,389.86,390.03,389.8,389.97,1800.0,386.056,386.2243,385.9966,386.1649,1800.0
2024-07-10 14:10:00,390.0,390.02,389.9,389.9,1211.0,386.1946,386.2144,386.0956,386.0956,1211.0
2024-07-10 14:15:00,390.0,390.1,389.9,389.94,3760.0,386.1946,386.2936,386.0956,386.1352,3760.0
2024-07-10 14:20:00,389.8,389.8,389.6,389.61,1013.0,385.9966,385.9966,385.7985,385.8084,1013.0
2024-07-10 14:25:00,389.61,389.84,389.44,389.84,1517.0,385.8084,386.0362,385.6401,386.0362,1517.0
2024-07-10 14:30:00,389.96,390.07,389.85,389.94,3342.0,386.155,386.2639,386.0461,386.1352,3342.0
2024-07-10 14:35:00,389.83,389.95,389.83,389.94,534.0,386.0263,386.1451,386.0263,386.1352,534.0
2024-07-10 14:40:00,389.94,390.03,389.67,389.99,2803.0,386.1352,386.2243,385.8678,386.1847,2803.0
2024-07-10 14:45:00,390.0,390.09,389.82,389.82,4542.0,386.1946,386.2837,386.0164,386.0164,4542.0
2024-07-10 14:50:00,389.71,389.84,389.7,389.81,1205.0,385.9074,386.0362,385.8975,386.0065,1205.0
2024-07-10 14:55:00,389.77,389.97,389.75,389.97,3216.0,385.9669,386.1649,385.9471,386.1649,3216.0
2024-07-10 15:00:00,390.04,390.11,389.91,389.98,4211.0,386.2342,386.3035,386.1055,386.1748,4211.0
2024-07-10 15:05:00,390.08,390.09,389.9,389.93,5351.0,386.2738,386.2837,386.0956,386.1253,5351.0
2024-07-10 15:10:00,390.04,390.05,389.87,389.98,3186.0,386.2342,386.2441,386.0659,386.1748,3186.0
2024-07-10 15:15:00,389.86,389.89,389.61,389.7,1810.0,386.056,386.0857,385.8084,385.8975,1810.0
2024-07-10 15:20:00,389.77,389.77,389.62,389.63,934.0,385.9669,385.9669,385.8183,385.8282,934.0
2024-07-10 15:25:00,389.64,389.78,389.46,389.71,3479.0,385.8381,385.9768,385.6599,385.9074,3479.0
2024-07-10 15:30:00,389.69,389.82,389.57,389.74,1285.0,385.8876,386.0164,385.7688,385.9372,1285.0
2024-07-10 15:35:00,389.75,389.98,389.58,389.65,3330.0,385.9471,386.1748,385.7787,385.848,3330.0
2024-07-10 15:40:00,389.75,389.88,389.45,389.45,5416.0,385.9471,386.0758,385.65,385.65,5416.0
2024-07-10 15:45:00,389.49,389.88,389.45,389.87,8324.0,385.6896,386.0758,385.65,386.0659,8324.0
2024-07-10 15:50:00,389.81,391.36,389.8,391.36,15526.0,386.0065,387.5413,385.9966,387.5413,15526.0
2024-07-10 15:55:00,391.17,391.28,390.72,390.9,56613.0,387.3532,387.4621,386.9076,387.0858,56613.0
2024-07-11 09:30:00,390.36,390.9,390.03,390.04,7439.0,386.5511,387.0858,386.2243,386.2342,7439.0
2024-07-11 09:35:00,390.98,390.98,390.69,390.7,400.0,387.1651,387.1651,386.8779,386.8878,400.0
2024-07-11 09:40:00,390.99,391.58,390.99,391.12,2235.0,387.175,387.7592,387.175,387.3037,2235.0
2024-07-11 09:45:00,391.11,391.11,391.1,391.11,100.0,387.2938,387.2938,387.2839,387.2938,100.0
2024-07-11 09:50:00,391.4,391.97,391.4,391.97,772.0,387.581,388.1454,387.581,388.1454,772.0
2024-07-11 09:55:00,391.75,391.85,391.4,391.85,2200.0,387.9275,388.0266,387.581,388.0266,2200.0
2024-07-11 10:00:00,391.75,392.49,391.5,392.35,2571.0,387.9275,388.6603,387.68,388.5217,2571.0
2024-07-11 10:05:00,392.38,392.55,392.37,392.55,559.0,388.5514,388.7197,388.5415,388.7197,559.0
2024-07-11 10:10:00,392.56,392.81,392.27,392.29,2238.0,388.7296,388.9772,388.4425,388.4623,2238.0
2024-07-11 10:15:00,392.34,392.63,392.09,392.13,1913.0,388.5118,388.799,388.2642,388.3038,1913.0
2024-07-11 10:20:00,392.13,392.13,391.38,391.41,2123.0,388.3038,388.3038,387.5612,387.5909,2123.0
2024-07-11 10:25:00,391.22,391.37,390.68,391.12,4111.0,387.4027,387.5513,386.868,387.3037,4111.0
2024-07-11 10:30:00,391.46,391.57,390.92,390.92,2117.0,387.6404,387.7493,387.1056,387.1056,2117.0
2024-07-11 10:35:00,390.67,391.01,390.43,390.82,2245.0,386.8581,387.1948,386.6204,387.0066,2245.0
2024-07-11 10:40:00,390.86,391.11,390.25,390.86,2537.0,387.0462,387.2938,386.4422,387.0462,2537.0
2024-07-11 10:45:00,390.88,391.17,390.76,390.76,1429.0,387.066,387.3532,386.9472,386.9472,1429.0
2024-07-11 10:50:00,390.38,390.74,390.33,390.33,1207.0,386.5709,386.9274,386.5214,386.5214,1207.0
2024-07-11 10:55:00,390.43,390.9,390.08,390.9,3014.0,386.6204,387.0858,386.2738,387.0858,3014.0
2024-07-11 11:00:00,390.48,390.93,390.44,390.44,3460.0,386.6699,387.1155,386.6303,386.6303,3460.0
2024-07-11 11:05:00,390.72,391.14,390.5,390.66,5000.0,386.9076,387.3235,386.6897,386.8482,5000.0
2024-07-11 11:10:00,390.42,390.42,390.14,390.14,500.0,386.6105,386.6105,386.3333,386.3333,500.0
2024-07-11 11:15:00,390.07,390.5,390.0,390.5,1593.0,386.2639,386.6897,386.1946,386.6897,1593.0
2024-07-11 11:20:00,390.61,390.63,390.16,390.17,2720.0,386.7987,386.8185,386.3531,386.363,2720.0
2024-07-11 11:25:00,390.44,390.73,390.28,390.4,2574.0,386.6303,386.9175,386.4719,386.5907,2574.0
2024-07-11 11:30:00,390.44,390.72,390.28,390.54,5704.0,386.6303,386.9076,386.4719,386.7293,5704.0
2024-07-11 11:35:00,390.64,390.64,390.0,390.54,6517.0,386.8284,386.8284,386.1946,386.7293,6517.0
2024-07-11 11:40:00,390.44,390.83,390.28,390.62,13050.0,386.6303,387.0165,386.4719,386.8086,13050.0
2024-07-11 11:45:00,390.63,390.74,390.25,390.27,1915.0,386.8185,386.9274,386.4422,386.462,1915.0
2024-07-11 11:50:00,390.02,390.14,389.62,389.62,2583.0,386.2144,386.3333,385.8183,385.8183,2583.0
2024-07-11 11:55:00,390.07,390.07,390.0,390.05,726.0,386.2639,386.2639,386.1946,386.2441,726.0
2024-07-11 12:00:00,389.83,389.83,389.43,389.43,1921.0,386.0263,386.0263,385.6302,385.6302,1921.0
2024-07-11 12:05:00,389.61,389.72,389.45,389.72,824.0,385.8084,385.9174,385.65,385.9174,824.0
2024-07-11 12:10:00,389.9,389.93,389.9,389.93,200.0,386.0956,386.1253,386.0956,386.1253,200.0
2024-07-11 12:15:00,390.1,390.1,389.73,389.75,5783.0,386.2936,386.2936,385.9273,385.9471,5783.0
2024-07-11 12:20:00,389.77,389.77,389.66,389.75,900.0,385.9669,385.9669,385.8579,385.9471,900.0
2024-07-11 12:25:00,389.63,389.76,389.6,389.76,576.0,385.8282,385.957,385.7985,385.957,576.0
2024-07-11 12:30:00,389.74,389.74,389.27,389.28,1511.0,385.9372,385.9372,385.4717,385.4816,1511.0
2024-07-11 12:35:00,389.44,389.59,389.12,389.12,2350.0,385.6401,385.7886,385.3232,385.3232,2350.0
2024-07-11 12:40:00,389.23,389.23,389.13,389.13,200.0,385.4321,385.4321,385.3331,385.3331,200.0
2024-07-11 12:45:00,389.12,389.12,388.81,388.88,1325.0,385.3232,385.3232,385.0162,385.0855,1325.0
2024-07-11 12:50:00,388.78,388.78,388.52,388.52,300.0,384.9865,384.9865,384.7291,384.7291,300.0
2024-07-11 12:55:00,388.55,388.79,388.46,388.46,1500.0,384.7588,384.9964,384.6696,384.6696,1500.0
2024-07-11 13:00:00,388.48,388.53,388.31,388.31,1379.0,384.6894,384.739,384.5211,384.5211,1379.0
2024-07-11 13:05:00,388.35,388.56,388.25,388.56,1213.0,384.5607,384.7687,384.4617,384.7687,1213.0
2024-07-11 13:10:00,388.27,388.33,387.95,388.12,2486.0,384.4815,384.5409,384.1646,384.333,2486.0
2024-07-11 13:15:00,387.84,387.93,387.72,387.77,3345.0,384.0557,384.1448,383.9369,383.9864,3345.0
2024-07-11 13:20:00,387.93,388.06,387.66,387.66,2874.0,384.1448,384.2735,383.8775,383.8775,2874.0
2024-07-11 13:25:00,387.72,387.76,387.63,387.76,967.0,383.9369,383.9765,383.8477,383.9765,967.0
2024-07-11 13:30:00,387.61,387.61,387.36,387.36,1097.0,383.8279,383.8279,383.5804,383.5804,1097.0
2024-07-11 13:35:00,387.39,387.45,387.25,387.25,1357.0,383.6101,383.6695,383.4715,383.4715,1357.0
2024-07-11 13:40:00,387.37,387.41,387.14,387.14,2000.0,383.5903,383.6299,383.3625,383.3625,2000.0
2024-07-11 13:45:00,387.24,387.46,387.19,387.26,2791.0,383.4615,383.6794,383.412,383.4814,2791.0
2024-07-11 13:50:00,387.15,387.26,387.15,387.19,300.0,383.3724,383.4814,383.3724,383.412,300.0
2024-07-11 13:55:00,387.27,387.6,387.2,387.46,1762.0,383.4913,383.818,383.4219,383.6794,1762.0
2024-07-11 14:00:00,387.77,387.81,387.45,387.46,846.0,383.9864,384.026,383.6695,383.6794,846.0
2024-07-11 14:05:00,387.58,387.88,387.57,387.77,2000.0,383.7982,384.0953,383.7883,383.9864,2000.0
2024-07-11 14:10:00,387.88,388.07,387.76,388.06,9880.0,384.0953,384.2835,383.9765,384.2735,9880.0
2024-07-11 14:15:00,388.37,388.44,388.25,388.31,1318.0,384.5805,384.6498,384.4617,384.5211,1318.0
2024-07-11 14:20:00,388.09,388.09,387.89,387.89,600.0,384.3033,384.3033,384.1052,384.1052,600.0
2024-07-11 14:25:00,388.03,388.04,387.64,387.64,2777.0,384.2438,384.2537,383.8576,383.8576,2777.0
2024-07-11 14:30:00,387.65,388.15,387.65,388.12,3282.0,383.8675,384.3627,383.8675,384.333,3282.0
2024-07-11 14:35:00,388.14,388.15,387.7,387.7,1947.0,384.3528,384.3627,383.9171,383.9171,1947.0
2024-07-11 14:40:00,387.78,387.83,387.52,387.7,5886.0,383.9963,384.0458,383.7388,383.9171,5886.0
2024-07-11 14:45:00,387.58,387.78,387.51,387.61,1159.0,383.7982,383.9963,383.7289,383.8279,1159.0
2024-07-11 14:50:00,387.74,387.93,387.62,387.7,1986.0,383.9567,384.1448,383.8378,383.9171,1986.0
2024-07-11 14:55:00,387.77,387.85,387.31,387.31,3107.0,383.9864,384.0656,383.5309,383.5309,3107.0
2024-07-11 15:00:00,387.27,387.52,387.27,387.41,1670.0,383.4913,383.7388,383.4913,383.6299,1670.0
2024-07-11 15:05:00,387.33,387.33,386.9,387.0,2755.0,383.5507,383.5507,383.1249,383.2239,2755.0
2024-07-11 15:10:00,386.81,387.12,386.81,386.94,2783.0,383.0357,383.3427,383.0357,383.1645,2783.0
2024-07-11 15:15:00,387.11,387.22,387.08,387.21,2262.0,383.3328,383.4417,383.3031,383.4318,2262.0
2024-07-11 15:20:00,387.19,387.24,387.04,387.24,3336.0,383.412,383.4615,383.2635,383.4615,3336.0
2024-07-11 15:25:00,387.19,387.19,386.81,386.81,1689.0,383.412,383.412,383.0357,383.0357,1689.0
2024-07-11 15:30:00,386.81,387.07,386.8,387.02,3531.0,383.0357,383.2932,383.0258,383.2437,3531.0
2024-07-11 15:35:00,387.0,387.09,386.93,387.0,2212.0,383.2239,383.313,383.1546,383.2239,2212.0
2024-07-11 15:40:00,386.93,386.93,386.53,386.54,2534.0,383.1546,383.1546,382.7585,382.7684,2534.0
2024-07-11 15:45:00,386.53,387.04,386.53,387.04,6891.0,382.7585,383.2635,382.7585,383.2635,6891.0
2024-07-11 15:50:00,387.3,387.97,387.3,387.97,11838.0,383.521,384.1844,383.521,384.1844,11838.0
2024-07-11 15:55:00,388.05,388.85,388.05,388.68,32311.0,384.2636,385.0558,384.2636,384.8875,32311.0
2024-07-12 09:30:00,389.3,390.93,388.84,388.84,7807.0,385.5014,387.1155,385.0459,385.0459,7807.0
2024-07-12 09:35:00,389.32,389.86,389.32,389.86,300.0,385.5213,386.056,385.5213,386.056,300.0
2024-07-12 09:40:00,389.42,389.99,389.42,389.58,2724.0,385.6203,386.1847,385.6203,385.7787,2724.0
2024-07-12 09:45:00,390.0,390.04,389.55,389.77,1719.0,386.1946,386.2342,385.749,385.9669,1719.0
2024-07-12 09:50:00,389.81,390.07,389.71,390.07,600.0,386.0065,386.2639,385.9074,386.2639,600.0
2024-07-12 09:55:00,390.15,390.93,389.6,390.81,1659.0,386.3432,387.1155,385.7985,386.9967,1659.0
2024-07-12 10:00:00,390.81,391.02,390.32,390.32,3252.0,386.9967,387.2047,386.5115,386.5115,3252.0
2024-07-12 10:05:00,390.52,390.73,390.32,390.35,4853.0,386.7095,386.9175,386.5115,386.5412,4853.0
2024-07-12 10:10:00,390.41,390.41,390.01,390.28,1659.0,386.6006,386.6006,386.2045,386.4719,1659.0
2024-07-12 10:15:00,390.0,390.41,390.0,390.08,2100.0,386.1946,386.6006,386.1946,386.2738,2100.0
2024-07-12 10:20:00,390.08,390.31,390.08,390.31,500.0,386.2738,386.5016,386.2738,386.5016,500.0
2024-07-12 10:25:00,390.08,390.19,389.88,390.19,1187.0,386.2738,386.3828,386.0758,386.3828,1187.0
2024-07-12 10:30:00,390.19,390.7,390.18,390.7,6873.0,386.3828,386.8878,386.3729,386.8878,6873.0
2024-07-12 10:35:00,390.72,390.97,390.27,390.97,6579.0,386.9076,387.1552,386.462,387.1552,6579.0
2024-07-12 10:40:00,390.92,391.98,390.91,391.88,1100.0,387.1056,388.1553,387.0957,388.0563,1100.0
2024-07-12 10:45:00,391.96,392.27,391.95,392.23,1239.0,388.1355,388.4425,388.1256,388.4029,1239.0
2024-07-12 10:50:00,393.13,393.22,392.71,392.72,2509.0,389.2941,389.3832,388.8782,388.8881,2509.0
2024-07-12 10:55:00,392.71,393.25,392.71,393.24,1751.0,388.8782,389.4129,388.8782,389.403,1751.0
2024-07-12 11:00:00,393.17,393.47,392.9,393.27,1200.0,389.3337,389.6308,389.0663,389.4327,1200.0
2024-07-12 11:05:00,393.47,394.07,393.46,393.99,1241.0,389.6308,390.2249,389.6209,390.1457,1241.0
2024-07-12 11:10:00,393.7,393.8,393.6,393.6,900.0,389.8585,389.9575,389.7595,389.7595,900.0
2024-07-12 11:15:00,393.7,393.83,393.7,393.83,923.0,389.8585,389.9872,389.8585,389.9872,923.0
2024-07-12 11:20:00,393.82,393.82,393.82,393.82,200.0,389.9773,389.9773,389.9773,389.9773,200.0
2024-07-12 11:25:00,393.95,394.44,393.65,394.22,3105.0,390.1061,390.5913,389.809,390.3734,3105.0
2024-07-12 11:30:00,394.45,394.5,393.57,393.57,4143.0,390.6012,390.6507,389.7298,389.7298,4143.0
2024-07-12 11:35:00,393.7,393.7,393.35,393.35,500.0,389.8585,389.8585,389.5119,389.5119,500.0
2024-07-12 11:40:00,393.61,393.62,393.59,393.59,629.0,389.7694,389.7793,389.7496,389.7496,629.0
2024-07-12 11:45:00,393.27,393.36,393.12,393.12,900.0,389.4327,389.5218,389.2842,389.2842,900.0
2024-07-12 11:50:00,393.75,393.78,393.57,393.78,2349.0,389.908,389.9377,389.7298,389.9377,2349.0
2024-07-12 11:55:00,393.65,393.77,393.29,393.32,1501.0,389.809,389.9278,389.4525,389.4822,1501.0
2024-07-12 12:00:00,393.1,393.1,392.65,392.65,1731.0,389.2644,389.2644,388.8188,388.8188,1731.0
2024-07-12 12:05:00,392.93,392.93,392.65,392.65,400.0,389.096,389.096,388.8188,388.8188,400.0
2024-07-12 12:10:00,392.89,392.89,392.68,392.68,366.0,389.0564,389.0564,388.8485,388.8485,366.0
2024-07-12 12:15:00,393.07,393.29,392.82,392.82,1502.0,389.2347,389.4525,388.9871,388.9871,1502.0
2024-07-12 12:20:00,393.0,393.01,393.0,393.01,200.0,389.1653,389.1752,389.1653,389.1752,200.0
2024-07-12 12:25:00,392.78,392.78,392.47,392.47,1148.0,388.9475,388.9475,388.6405,388.6405,1148.0
2024-07-12 12:30:00,392.47,392.48,392.24,392.34,1426.0,388.6405,388.6504,388.4128,388.5118,1426.0
2024-07-12 12:35:00,392.4,392.4,392.39,392.4,100.0,388.5712,388.5712,388.5613,388.5712,100.0
2024-07-12 12:40:00,392.37,392.37,392.17,392.17,322.0,388.5415,388.5415,388.3434,388.3434,322.0
2024-07-12 12:45:00,392.0,392.0,391.83,391.93,945.0,388.1751,388.1751,388.0068,388.1058,945.0
2024-07-12 12:50:00,391.86,392.25,391.85,392.12,918.0,388.0365,388.4227,388.0266,388.2939,918.0
2024-07-12 12:55:00,392.35,392.35,392.14,392.14,225.0,388.5217,388.5217,388.3137,388.3137,225.0
2024-07-12 13:00:00,392.14,392.14,392.14,392.14,0.0,388.3137,388.3137,388.3137,388.3137,0.0
2024-07-12 13:05:00,392.3,392.5,392.3,392.33,400.0,388.4722,388.6702,388.4722,388.5019,400.0
2024-07-12 13:10:00,392.48,392.58,392.34,392.58,700.0,388.6504,388.7494,388.5118,388.7494,700.0
2024-07-12 13:15:00,392.67,392.67,392.43,392.55,1620.0,388.8386,388.8386,388.6009,388.7197,1620.0
2024-07-12 13:20:00,392.55,392.72,392.55,392.72,300.0,388.7197,388.8881,388.7197,388.8881,300.0
2024-07-12 13:25:00,392.48,392.95,392.48,392.62,1522.0,388.6504,389.1158,388.6504,388.7891,1522.0
2024-07-12 13:30:00,392.75,392.87,392.48,392.79,2231.0,388.9178,389.0366,388.6504,388.9574,2231.0
2024-07-12 13:35:00,392.58,392.98,392.58,392.78,1300.0,388.7494,389.1455,388.7494,388.9475,1300.0
2024-07-12 13:40:00,392.97,393.21,392.93,393.19,1131.0,389.1356,389.3733,389.096,389.3535,1131.0
2024-07-12 13:45:00,393.19,393.41,393.19,393.41,1360.0,389.3535,389.5713,389.3535,389.5713,1360.0
2024-07-12 13:50:00,393.26,393.26,392.82,393.21,2558.0,389.4228,389.4228,388.9871,389.3733,2558.0
2024-07-12 13:55:00,393.2,393.2,392.83,392.83,1200.0,389.3634,389.3634,388.997,388.997,1200.0
2024-07-12 14:00:00,392.84,393.1,392.69,393.0,1937.0,389.0069,389.2644,388.8584,389.1653,1937.0
2024-07-12 14:05:00,393.05,393.09,392.9,392.9,1438.0,389.2149,389.2545,389.0663,389.0663,1438.0
2024-07-12 14:10:00,393.09,393.11,393.09,393.11,418.0,389.2545,389.2743,389.2545,389.2743,418.0
2024-07-12 14:15:00,393.12,393.41,393.11,393.4,1686.0,389.2842,389.5713,389.2743,389.5614,1686.0
2024-07-12 14:20:00,393.14,393.33,393.07,393.33,3003.0,389.304,389.4921,389.2347,389.4921,3003.0
2024-07-12 14:25:00,393.02,393.14,393.02,393.14,400.0,389.1852,389.304,389.1852,389.304,400.0
2024-07-12 14:30:00,393.0,393.01,392.73,392.79,1180.0,389.1653,389.1752,388.898,388.9574,1180.0
2024-07-12 14:35:00,392.99,393.08,392.9,393.08,719.0,389.1554,389.2446,389.0663,389.2446,719.0
2024-07-12 14:40:00,393.11,393.11,393.0,393.09,818.0,389.2743,389.2743,389.1653,389.2545,818.0
2024-07-12 14:45:00,393.0,393.07,392.84,393.06,500.0,389.1653,389.2347,389.0069,389.2248,500.0
2024-07-12 14:50:00,392.95,392.95,392.76,392.76,1229.0,389.1158,389.1158,388.9277,388.9277,1229.0
2024-07-12 14:55:00,392.78,392.95,392.78,392.94,513.0,388.9475,389.1158,388.9475,389.1059,513.0
2024-07-12 15:00:00,393.0,393.07,392.82,392.95,1249.0,389.1653,389.2347,388.9871,389.1158,1249.0
2024-07-12 15:05:00,392.88,393.02,392.88,393.02,600.0,389.0465,389.1852,389.0465,389.1852,600.0
2024-07-12 15:10:00,393.01,393.19,392.99,393.06,1194.0,389.1752,389.3535,389.1554,389.2248,1194.0
2024-07-12 15:15:00,392.96,393.06,392.9,393.02,861.0,389.1257,389.2248,389.0663,389.1852,861.0
2024-07-12 15:20:00,393.14,393.15,392.89,392.89,2326.0,389.304,389.3139,389.0564,389.0564,2326.0
2024-07-12 15:25:00,392.91,392.97,392.78,392.92,500.0,389.0762,389.1356,388.9475,389.0861,500.0
2024-07-12 15:30:00,392.83,393.06,392.52,393.02,1700.0,388.997,389.2248,388.69,389.1852,1700.0
2024-07-12 15:35:00,392.97,392.97,392.4,392.42,1696.0,389.1356,389.1356,388.5712,388.591,1696.0
2024-07-12 15:40:00,392.27,392.32,391.87,391.88,1330.0,388.4425,388.492,388.0464,388.0563,1330.0
2024-07-12 15:45:00,391.88,391.98,391.12,391.12,5918.0,388.0563,388.1553,387.3037,387.3037,5918.0
2024-07-12 15:50:00,390.87,391.26,390.62,390.85,4314.0,387.0561,387.4423,386.8086,387.0363,4314.0
2024-07-12 15:55:00,390.69,390.71,389.67,390.24,20906.0,386.8779,386.8977,385.8678,386.4323,20906.0
2024-07-15 09:30:00,390.34,391.19,390.34,391.18,7037.0,386.5313,387.373,386.5313,387.3631,7037.0
2024-07-15 09:35:00,390.39,392.51,390.06,392.15,2260.0,386.5808,388.6801,386.254,388.3236,2260.0
2024-07-15 09:40:00,392.33,392.33,391.45,392.13,1100.0,388.5019,388.5019,387.6305,388.3038,1100.0
2024-07-15 09:45:00,392.22,392.73,392.02,392.73,2821.0,388.393,388.898,388.1949,388.898,2821.0
2024-07-15 09:50:00,392.44,393.25,392.44,393.25,300.0,388.6108,389.4129,388.6108,389.4129,300.0
2024-07-15 09:55:00,393.28,393.28,392.56,392.91,1400.0,389.4426,389.4426,388.7296,389.0762,1400.0
2024-07-15 10:00:00,392.92,393.23,391.87,392.14,7030.0,389.0861,389.3931,388.0464,388.3137,7030.0
2024-07-15 10:05:00,392.22,392.41,392.07,392.28,2150.0,388.393,388.5811,388.2444,388.4524,2150.0
2024-07-15 10:10:00,392.53,392.53,391.46,391.94,1724.0,388.6999,388.6999,387.6404,388.1157,1724.0
2024-07-15 10:15:00,391.88,392.15,391.68,391.84,1252.0,388.0563,388.3236,387.8582,388.0167,1252.0
2024-07-15 10:20:00,392.16,392.35,391.84,392.23,11394.0,388.3335,388.5217,388.0167,388.4029,11394.0
2024-07-15 10:25:00,392.19,392.93,392.13,392.93,2213.0,388.3632,389.096,388.3038,389.096,2213.0
2024-07-15 10:30:00,392.68,393.09,392.66,392.88,600.0,388.8485,389.2545,388.8287,389.0465,600.0
2024-07-15 10:35:00,393.23,393.23,392.65,392.93,753.0,389.3931,389.3931,388.8188,389.096,753.0
2024-07-15 10:40:00,392.55,392.68,391.93,392.68,1530.0,388.7197,388.8485,388.1058,388.8485,1530.0
2024-07-15 10:45:00,392.66,392.78,392.59,392.78,700.0,388.8287,388.9475,388.7593,388.9475,700.0
2024-07-15 10:50:00,392.59,392.59,392.12,392.12,6722.0,388.7593,388.7593,388.2939,388.2939,6722.0
2024-07-15 10:55:00,392.13,392.27,392.08,392.16,2200.0,388.3038,388.4425,388.2543,388.3335,2200.0
2024-07-15 11:00:00,392.16,392.16,391.88,391.88,1250.0,388.3335,388.3335,388.0563,388.0563,1250.0
2024-07-15 11:05:00,392.12,392.19,392.02,392.02,1000.0,388.2939,388.3632,388.1949,388.1949,1000.0
2024-07-15 11:10:00,392.09,392.53,392.09,392.53,2896.0,388.2642,388.6999,388.2642,388.6999,2896.0
2024-07-15 11:15:00,392.82,392.83,392.63,392.63,400.0,388.9871,388.997,388.799,388.799,400.0
2024-07-15 11:20:00,392.62,392.83,392.48,392.48,717.0,388.7891,388.997,388.6504,388.6504,717.0
2024-07-15 11:25:00,392.99,393.04,392.67,392.68,1245.0,389.1554,389.205,388.8386,388.8485,1245.0
2024-07-15 11:30:00,392.41,392.41,392.41,392.41,250.0,388.5811,388.5811,388.5811,388.5811,250.0
2024-07-15 11:35:00,392.48,392.54,392.46,392.52,400.0,388.6504,388.7098,388.6306,388.69,400.0
2024-07-15 11:40:00,392.62,392.62,392.39,392.52,493.0,388.7891,388.7891,388.5613,388.69,493.0
2024-07-15 11:45:00,392.56,392.57,391.94,392.15,1259.0,388.7296,388.7395,388.1157,388.3236,1259.0
2024-07-15 11:50:00,392.15,392.15,392.15,392.15,100.0,388.3236,388.3236,388.3236,388.3236,100.0
2024-07-15 11:55:00,392.34,392.34,392.18,392.25,600.0,388.5118,388.5118,388.3533,388.4227,600.0
2024-07-15 12:00:00,392.08,392.08,392.02,392.02,300.0,388.2543,388.2543,388.1949,388.1949,300.0
2024-07-15 12:05:00,392.0,392.01,391.87,391.88,825.0,388.1751,388.185,388.0464,388.0563,825.0
2024-07-15 12:10:00,391.81,392.43,391.81,392.43,895.0,387.987,388.6009,387.987,388.6009,895.0
2024-07-15 12:15:00,391.95,392.17,391.95,392.17,228.0,388.1256,388.3434,388.1256,388.3434,228.0
2024-07-15 12:20:00,392.07,392.38,392.04,392.37,2346.0,388.2444,388.5514,388.2147,388.5415,2346.0
2024-07-15 12:25:00,392.27,392.27,392.26,392.26,300.0,388.4425,388.4425,388.4326,388.4326,300.0
2024-07-15 12:30:00,392.16,392.28,392.0,392.0,969.0,388.3335,388.4524,388.1751,388.1751,969.0
2024-07-15 12:35:00,391.76,391.85,391.59,391.59,650.0,387.9374,388.0266,387.7691,387.7691,650.0
2024-07-15 12:40:00,391.52,391.75,391.5,391.65,583.0,387.6998,387.9275,387.68,387.8285,583.0
2024-07-15 12:45:00,391.65,391.65,391.65,391.65,0.0,387.8285,387.8285,387.8285,387.8285,0.0
2024-07-15 12:50:00,391.69,391.83,391.46,391.64,539.0,387.8681,388.0068,387.6404,387.8186,539.0
2024-07-15 12:55:00,391.59,391.87,391.58,391.87,400.0,387.7691,388.0464,387.7592,388.0464,400.0
2024-07-15 13:00:00,391.76,392.02,391.57,392.02,1214.0,387.9374,388.1949,387.7493,388.1949,1214.0
2024-07-15 13:05:00,392.09,392.52,392.09,392.43,1235.0,388.2642,388.69,388.2642,388.6009,1235.0
2024-07-15 13:10:00,392.46,392.46,392.44,392.44,358.0,388.6306,388.6306,388.6108,388.6108,358.0
2024-07-15 13:15:00,392.47,392.62,392.25,392.39,3521.0,388.6405,388.7891,388.4227,388.5613,3521.0
2024-07-15 13:20:00,392.25,392.38,392.25,392.38,476.0,388.4227,388.5514,388.4227,388.5514,476.0
2024-07-15 13:25:00,392.45,392.49,392.27,392.31,4186.0,388.6207,388.6603,388.4425,388.4821,4186.0
2024-07-15 13:30:00,392.44,392.76,392.42,392.48,3264.0,388.6108,388.9277,388.591,388.6504,3264.0
2024-07-15 13:35:00,392.67,392.67,392.67,392.67,100.0,388.8386,388.8386,388.8386,388.8386,100.0
2024-07-15 13:40:00,392.54,392.65,392.39,392.56,2615.0,388.7098,388.8188,388.5613,388.7296,2615.0
2024-07-15 13:45:00,392.76,392.78,392.37,392.38,4785.0,388.9277,388.9475,388.5415,388.5514,4785.0
2024-07-15 13:50:00,392.34,392.41,392.34,392.41,500.0,388.5118,388.5811,388.5118,388.5811,500.0
2024-07-15 13:55:00,392.27,392.67,392.27,392.67,714.0,388.4425,388.8386,388.4425,388.8386,714.0
2024-07-15 14:00:00,392.47,392.57,392.3,392.34,1122.0,388.6405,388.7395,388.4722,388.5118,1122.0
2024-07-15 14:05:00,392.41,392.55,392.37,392.55,700.0,388.5811,388.7197,388.5415,388.7197,700.0
2024-07-15 14:10:00,392.32,392.46,392.32,392.44,2565.0,388.492,388.6306,388.492,388.6108,2565.0
2024-07-15 14:15:00,392.44,392.63,392.41,392.63,627.0,388.6108,388.799,388.5811,388.799,627.0
2024-07-15 14:20:00,392.67,392.9,392.52,392.87,4626.0,388.8386,389.0663,388.69,389.0366,4626.0
2024-07-15 14:25:00,393.05,393.16,393.0,393.16,425.0,389.2149,389.3238,389.1653,389.3238,425.0
2024-07-15 14:30:00,393.21,393.41,393.21,393.41,400.0,389.3733,389.5713,389.3733,389.5713,400.0
2024-07-15 14:35:00,393.53,393.59,393.51,393.52,701.0,389.6902,389.7496,389.6704,389.6803,701.0
2024-07-15 14:40:00,393.67,393.67,393.5,393.55,2060.0,389.8288,389.8288,389.6605,389.71,2060.0
2024-07-15 14:45:00,393.66,393.71,393.6,393.6,790.0,389.8189,389.8684,389.7595,389.7595,790.0
2024-07-15 14:50:00,393.6,393.67,393.52,393.6,1239.0,389.7595,389.8288,389.6803,389.7595,1239.0
2024-07-15 14:55:00,393.69,394.0,393.58,394.0,2010.0,389.8486,390.1556,389.7397,390.1556,2010.0
2024-07-15 15:00:00,394.09,394.18,393.61,393.74,7531.0,390.2447,390.3338,389.7694,389.8981,7531.0
2024-07-15 15:05:00,393.72,394.6,393.69,394.6,2869.0,389.8783,390.7497,389.8486,390.7497,2869.0
2024-07-15 15:10:00,394.21,394.57,394.21,394.54,2000.0,390.3635,390.72,390.3635,390.6903,2000.0
2024-07-15 15:15:00,394.42,394.6,394.38,394.42,1000.0,390.5715,390.7497,390.5319,390.5715,1000.0
2024-07-15 15:20:00,394.33,394.42,394.07,394.22,4359.0,390.4824,390.5715,390.2249,390.3734,4359.0
2024-07-15 15:25:00,394.21,394.21,394.0,394.05,3780.0,390.3635,390.3635,390.1556,390.2051,3780.0
2024-07-15 15:30:00,394.13,394.5,394.03,394.5,2411.0,390.2843,390.6507,390.1853,390.6507,2411.0
2024-07-15 15:35:00,394.29,394.52,394.11,394.11,4013.0,390.4428,390.6705,390.2645,390.2645,4013.0
2024-07-15 15:40:00,393.93,394.02,393.36,393.36,1988.0,390.0863,390.1754,389.5218,389.5218,1988.0
2024-07-15 15:45:00,393.12,393.39,393.03,393.03,2941.0,389.2842,389.5515,389.1951,389.1951,2941.0
2024-07-15 15:50:00,392.88,393.78,392.82,393.78,5969.0,389.0465,389.9377,388.9871,389.9377,5969.0
2024-07-15 15:55:00,393.68,394.42,393.66,394.39,39757.0,389.8387,390.5715,389.8189,390.5418,39757.0
2024-07-16 09:30:00,395.56,395.95,394.95,395.63,7715.0,391.7004,392.0866,391.0963,391.7697,7715.0
2024-07-16 09:35:00,395.63,396.25,395.63,395.88,1570.0,391.7697,392.3836,391.7697,392.0172,1570.0
2024-07-16 09:40:00,396.41,396.48,396.4,396.42,500.0,392.5421,392.6114,392.5322,392.552,500.0
2024-07-16 09:45:00,397.04,398.26,397.04,398.21,1401.0,393.1659,394.374,393.1659,394.3245,1401.0
2024-07-16 09:50:00,398.21,398.5,398.0,398.22,2754.0,394.3245,394.6117,394.1166,394.3344,2754.0
2024-07-16 09:55:00,398.38,398.88,398.37,398.88,1322.0,394.4929,394.988,394.4829,394.988,1322.0
2024-07-16 10:00:00,398.69,398.69,397.92,397.93,7447.0,394.7998,394.7998,394.0373,394.0472,7447.0
2024-07-16 10:05:00,397.93,398.08,397.39,397.7,3345.0,394.0472,394.1958,393.5125,393.8195,3345.0
2024-07-16 10:10:00,397.7,397.7,397.05,397.05,1674.0,393.8195,393.8195,393.1758,393.1758,1674.0
2024-07-16 10:15:00,396.85,397.0,396.09,396.1,1300.0,392.9778,393.1263,392.2252,392.2351,1300.0
2024-07-16 10:20:00,395.92,396.34,395.92,396.15,1043.0,392.0569,392.4728,392.0569,392.2846,1043.0
2024-07-16 10:25:00,395.98,396.26,395.92,395.96,3115.0,392.1163,392.3935,392.0569,392.0965,3115.0
2024-07-16 10:30:00,395.84,395.92,395.49,395.86,1299.0,391.9776,392.0569,391.6311,391.9974,1299.0
2024-07-16 10:35:00,395.99,396.11,395.95,395.96,614.0,392.1262,392.245,392.0866,392.0965,614.0
2024-07-16 10:40:00,396.11,396.54,396.1,396.15,1828.0,392.245,392.6708,392.2351,392.2846,1828.0
2024-07-16 10:45:00,395.91,396.18,395.68,396.11,6486.0,392.047,392.3143,391.8192,392.245,6486.0
2024-07-16 10:50:00,396.26,396.81,396.06,396.81,1073.0,392.3935,392.9382,392.1955,392.9382,1073.0
2024-07-16 10:55:00,396.51,396.83,396.51,396.83,505.0,392.6411,392.958,392.6411,392.958,505.0
2024-07-16 11:00:00,396.51,396.75,396.5,396.68,485.0,392.6411,392.8788,392.6312,392.8094,485.0
2024-07-16 11:05:00,396.98,396.98,396.97,396.98,287.0,393.1065,393.1065,393.0966,393.1065,287.0
2024-07-16 11:10:00,396.9,397.72,396.9,397.65,1361.0,393.0273,393.8393,393.0273,393.77,1361.0
2024-07-16 11:15:00,397.69,397.69,397.5,397.5,200.0,393.8096,393.8096,393.6214,393.6214,200.0
2024-07-16 11:20:00,397.73,397.78,397.59,397.72,1300.0,393.8492,393.8987,393.7106,393.8393,1300.0
2024-07-16 11:25:00,397.8,397.8,397.39,397.39,1746.0,393.9185,393.9185,393.5125,393.5125,1746.0
2024-07-16 11:30:00,397.37,397.42,397.28,397.31,850.0,393.4927,393.5422,393.4036,393.4333,850.0
2024-07-16 11:35:00,397.31,397.54,397.23,397.46,709.0,393.4333,393.661,393.3541,393.5818,709.0
2024-07-16 11:40:00,397.1,397.1,397.06,397.06,200.0,393.2253,393.2253,393.1857,393.1857,200.0
2024-07-16 11:45:00,397.61,397.61,397.05,397.05,864.0,393.7304,393.7304,393.1758,393.1758,864.0
2024-07-16 11:50:00,397.25,397.54,397.24,397.54,971.0,393.3739,393.661,393.364,393.661,971.0
2024-07-16 11:55:00,397.51,397.51,397.51,397.51,105.0,393.6313,393.6313,393.6313,393.6313,105.0
2024-07-16 12:00:00,397.29,397.29,397.06,397.07,1404.0,393.4135,393.4135,393.1857,393.1956,1404.0
2024-07-16 12:05:00,397.13,397.38,397.13,397.38,400.0,393.255,393.5026,393.255,393.5026,400.0
2024-07-16 12:10:00,396.87,396.97,396.85,396.86,725.0,392.9976,393.0966,392.9778,392.9877,725.0
2024-07-16 12:15:00,396.77,397.46,396.77,397.36,2489.0,392.8986,393.5818,392.8986,393.4828,2489.0
2024-07-16 12:20:00,397.36,397.36,397.36,397.36,0.0,393.4828,393.4828,393.4828,393.4828,0.0
2024-07-16 12:25:00,397.2,397.34,397.19,397.34,550.0,393.3244,393.463,393.3145,393.463,550.0
2024-07-16 12:30:00,397.23,397.23,397.04,397.06,454.0,393.3541,393.3541,393.1659,393.1857,454.0
2024-07-16 12:35:00,397.03,397.35,397.03,397.35,1012.0,393.156,393.4729,393.156,393.4729,1012.0
2024-07-16 12:40:00,397.28,397.37,396.91,397.37,1300.0,393.4036,393.4927,393.0372,393.4927,1300.0
2024-07-16 12:45:00,397.54,397.72,397.49,397.6,1400.0,393.661,393.8393,393.6115,393.7205,1400.0
2024-07-16 12:50:00,397.72,397.8,397.72,397.8,313.0,393.8393,393.9185,393.8393,393.9185,313.0
2024-07-16 12:55:00,397.77,397.88,397.74,397.88,506.0,393.8888,393.9977,393.8591,393.9977,506.0
2024-07-16 13:00:00,397.81,397.81,397.81,397.81,200.0,393.9284,393.9284,393.9284,393.9284,200.0
2024-07-16 13:05:00,397.89,397.9,397.74,397.74,700.0,394.0076,394.0175,393.8591,393.8591,700.0
2024-07-16 13:10:00,397.76,397.76,397.15,397.15,2052.0,393.8789,393.8789,393.2749,393.2749,2052.0
2024-07-16 13:15:00,397.13,397.13,397.05,397.05,730.0,393.255,393.255,393.1758,393.1758,730.0
2024-07-16 13:20:00,397.02,397.07,396.99,396.99,567.0,393.1461,393.1956,393.1164,393.1164,567.0
2024-07-16 13:25:00,396.75,396.81,396.67,396.68,625.0,392.8788,392.9382,392.7995,392.8094,625.0
2024-07-16 13:30:00,396.54,396.85,396.52,396.85,1219.0,392.6708,392.9778,392.651,392.9778,1219.0
2024-07-16 13:35:00,396.72,396.72,396.58,396.7,300.0,392.849,392.849,392.7104,392.8292,300.0
2024-07-16 13:40:00,396.59,396.59,396.47,396.47,419.0,392.7203,392.7203,392.6015,392.6015,419.0
2024-07-16 13:45:00,396.22,396.23,395.88,396.13,842.0,392.3539,392.3638,392.0172,392.2648,842.0
2024-07-16 13:50:00,395.87,395.89,395.7,395.81,3700.0,392.0073,392.0271,391.839,391.9479,3700.0
2024-07-16 13:55:00,395.7,395.85,395.7,395.77,1701.0,391.839,391.9875,391.839,391.9083,1701.0
2024-07-16 14:00:00,395.77,395.77,395.61,395.7,1809.0,391.9083,391.9083,391.7499,391.839,1809.0
2024-07-16 14:05:00,395.67,395.78,395.67,395.77,408.0,391.8093,391.9182,391.8093,391.9083,408.0
2024-07-16 14:10:00,395.74,395.74,395.25,395.41,4285.0,391.8786,391.8786,391.3934,391.5518,4285.0
2024-07-16 14:15:00,395.42,395.42,395.22,395.41,460.0,391.5617,391.5617,391.3637,391.5518,460.0
2024-07-16 14:20:00,395.24,395.3,394.91,395.13,3095.0,391.3835,391.4429,391.0567,391.2746,3095.0
2024-07-16 14:25:00,394.81,395.04,394.81,395.04,500.0,390.9577,391.1854,390.9577,391.1854,500.0
2024-07-16 14:30:00,394.86,395.3,394.74,395.18,6750.0,391.0072,391.4429,390.8884,391.3241,6750.0
2024-07-16 14:35:00,395.49,395.49,395.43,395.44,577.0,391.6311,391.6311,391.5716,391.5815,577.0
2024-07-16 14:40:00,395.44,395.83,395.15,395.82,1180.0,391.5815,391.9677,391.2944,391.9578,1180.0
2024-07-16 14:45:00,395.88,396.24,395.87,396.24,887.0,392.0172,392.3737,392.0073,392.3737,887.0
2024-07-16 14:50:00,396.39,396.6,396.39,396.59,873.0,392.5223,392.7302,392.5223,392.7203,873.0
2024-07-16 14:55:00,396.44,396.74,396.43,396.72,1400.0,392.5718,392.8689,392.5619,392.849,1400.0
2024-07-16 15:00:00,396.77,396.77,396.76,396.77,100.0,392.8986,392.8986,392.8887,392.8986,100.0
2024-07-16 15:05:00,396.59,396.6,396.19,396.32,2325.0,392.7203,392.7302,392.3242,392.453,2325.0
2024-07-16 15:10:00,396.15,396.2,396.09,396.09,500.0,392.2846,392.3341,392.2252,392.2252,500.0
2024-07-16 15:15:00,396.09,396.47,396.09,396.47,1986.0,392.2252,392.6015,392.2252,392.6015,1986.0
2024-07-16 15:20:00,396.27,396.48,396.1,396.1,672.0,392.4034,392.6114,392.2351,392.2351,672.0
2024-07-16 15:25:00,396.47,396.47,396.28,396.29,200.0,392.6015,392.6015,392.4133,392.4232,200.0
2024-07-16 15:30:00,396.18,396.3,396.15,396.25,1315.0,392.3143,392.4331,392.2846,392.3836,1315.0
2024-07-16 15:35:00,396.29,396.42,396.28,396.33,910.0,392.4232,392.552,392.4133,392.4629,910.0
2024-07-16 15:40:00,396.34,396.34,395.71,395.79,4916.0,392.4728,392.4728,391.8489,391.9281,4916.0
2024-07-16 15:45:00,395.56,395.8,395.54,395.79,1907.0,391.7004,391.938,391.6806,391.9281,1907.0
2024-07-16 15:50:00,395.75,396.75,395.75,396.45,1902.0,391.8885,392.8788,391.8885,392.5817,1902.0
2024-07-16 15:55:00,396.45,396.56,395.88,396.07,27047.0,392.5817,392.6906,392.0172,392.2054,27047.0
2024-07-17 09:30:00,395.06,395.06,393.39,394.07,5227.0,391.2052,391.2052,389.5515,390.2249,5227.0
2024-07-17 09:35:00,394.45,394.72,394.09,394.41,527.0,390.6012,390.8686,390.2447,390.5616,527.0
2024-07-17 09:40:00,394.45,395.03,394.45,395.03,702.0,390.6012,391.1755,390.6012,391.1755,702.0
2024-07-17 09:45:00,394.72,394.72,393.74,393.77,1863.0,390.8686,390.8686,389.8981,389.9278,1863.0
2024-07-17 09:50:00,394.66,394.67,393.93,393.94,800.0,390.8091,390.8191,390.0863,390.0962,800.0
2024-07-17 09:55:00,393.59,393.59,392.1,392.1,2600.0,389.7496,389.7496,388.2741,388.2741,2600.0
2024-07-17 10:00:00,392.1,392.1,391.1,391.1,2419.0,388.2741,388.2741,387.2839,387.2839,2419.0
2024-07-17 10:05:00,391.12,392.24,391.12,392.23,2023.0,387.3037,388.4128,387.3037,388.4029,2023.0
2024-07-17 10:10:00,391.95,392.84,391.85,392.84,2162.0,388.1256,389.0069,388.0266,389.0069,2162.0
2024-07-17 10:15:00,392.32,392.93,392.19,392.93,1080.0,388.492,389.096,388.3632,389.096,1080.0
2024-07-17 10:20:00,392.8,393.2,392.55,392.55,4898.0,388.9673,389.3634,388.7197,388.7197,4898.0
2024-07-17 10:25:00,392.5,392.84,392.4,392.84,399.0,388.6702,389.0069,388.5712,389.0069,399.0
2024-07-17 10:30:00,392.86,393.01,392.73,393.01,450.0,389.0267,389.1752,388.898,389.1752,450.0
2024-07-17 10:35:00,392.61,392.7,392.21,392.21,2318.0,388.7792,388.8683,388.3831,388.3831,2318.0
2024-07-17 10:40:00,392.18,392.83,392.17,392.83,1042.0,388.3533,388.997,388.3434,388.997,1042.0
2024-07-17 10:45:00,393.18,393.66,393.11,393.66,394.0,389.3436,389.8189,389.2743,389.8189,394.0
2024-07-17 10:50:00,393.6,393.75,393.33,393.75,1128.0,389.7595,389.908,389.4921,389.908,1128.0
2024-07-17 10:55:00,393.86,394.45,393.86,394.25,1128.0,390.017,390.6012,390.017,390.4031,1128.0
2024-07-17 11:00:00,394.08,394.21,393.87,394.0,1477.0,390.2348,390.3635,390.0269,390.1556,1477.0
2024-07-17 11:05:00,394.21,394.22,393.59,394.22,2056.0,390.3635,390.3734,389.7496,390.3734,2056.0
2024-07-17 11:10:00,394.15,394.3,393.77,394.3,525.0,390.3041,390.4527,389.9278,390.4527,525.0
2024-07-17 11:15:00,394.05,394.09,393.81,393.88,513.0,390.2051,390.2447,389.9674,390.0368,513.0
2024-07-17 11:20:00,393.74,393.88,393.74,393.77,569.0,389.8981,390.0368,389.8981,389.9278,569.0
2024-07-17 11:25:00,393.8,394.09,393.79,394.09,203.0,389.9575,390.2447,389.9476,390.2447,203.0
2024-07-17 11:30:00,394.08,394.08,394.06,394.06,600.0,390.2348,390.2348,390.215,390.215,600.0
2024-07-17 11:35:00,394.27,394.89,394.21,394.84,2231.0,390.423,391.0369,390.3635,390.9874,2231.0
2024-07-17 11:40:00,395.33,395.33,395.26,395.26,450.0,391.4726,391.4726,391.4033,391.4033,450.0
2024-07-17 11:45:00,394.72,395.16,394.72,395.16,485.0,390.8686,391.3043,390.8686,391.3043,485.0
2024-07-17 11:50:00,395.24,395.47,395.23,395.47,1336.0,391.3835,391.6112,391.3736,391.6112,1336.0
2024-07-17 11:55:00,395.34,395.34,394.92,395.18,1785.0,391.4825,391.4825,391.0666,391.3241,1785.0
2024-07-17 12:00:00,395.0,395.01,394.82,394.95,300.0,391.1458,391.1557,390.9676,391.0963,300.0
2024-07-17 12:05:00,394.78,395.28,394.77,395.21,800.0,390.928,391.4231,390.9181,391.3538,800.0
2024-07-17 12:10:00,394.94,395.15,394.93,395.08,679.0,391.0864,391.2944,391.0765,391.2251,679.0
2024-07-17 12:15:00,395.08,395.39,395.07,395.2,892.0,391.2251,391.532,391.2151,391.3439,892.0
2024-07-17 12:20:00,395.12,395.37,395.02,395.37,623.0,391.2647,391.5122,391.1656,391.5122,623.0
2024-07-17 12:25:00,395.0,395.47,395.0,395.47,1122.0,391.1458,391.6112,391.1458,391.6112,1122.0
2024-07-17 12:30:00,395.38,395.38,394.98,395.04,1500.0,391.5221,391.5221,391.126,391.1854,1500.0
2024-07-17 12:35:00,394.86,395.3,394.86,395.06,308.0,391.0072,391.4429,391.0072,391.2052,308.0
2024-07-17 12:40:00,395.12,395.37,394.93,395.32,857.0,391.2647,391.5122,391.0765,391.4627,857.0
2024-07-17 12:45:00,395.36,395.71,395.33,395.71,421.0,391.5023,391.8489,391.4726,391.8489,421.0
2024-07-17 12:50:00,395.65,395.8,395.5,395.5,400.0,391.7895,391.938,391.641,391.641,400.0
2024-07-17 12:55:00,395.82,395.86,395.82,395.85,500.0,391.9578,391.9974,391.9578,391.9875,500.0
2024-07-17 13:00:00,395.8,395.86,395.8,395.86,200.0,391.938,391.9974,391.938,391.9974,200.0
2024-07-17 13:05:00,395.86,396.04,395.85,396.04,781.0,391.9974,392.1757,391.9875,392.1757,781.0
2024-07-17 13:10:00,395.76,395.77,395.28,395.52,2651.0,391.8984,391.9083,391.4231,391.6608,2651.0
2024-07-17 13:15:00,395.25,395.51,395.25,395.43,508.0,391.3934,391.6509,391.3934,391.5716,508.0
2024-07-17 13:20:00,395.16,395.16,395.07,395.15,300.0,391.3043,391.3043,391.2151,391.2944,300.0
2024-07-17 13:25:00,394.84,395.24,394.84,395.24,332.0,390.9874,391.3835,390.9874,391.3835,332.0
2024-07-17 13:30:00,395.0,395.4,394.9,394.91,1363.0,391.1458,391.5419,391.0468,391.0567,1363.0
2024-07-17 13:35:00,394.76,394.84,394.62,394.84,339.0,390.9082,390.9874,390.7695,390.9874,339.0
2024-07-17 13:40:00,394.63,394.86,394.43,394.75,500.0,390.7794,391.0072,390.5814,390.8983,500.0
2024-07-17 13:45:00,394.75,394.75,394.75,394.75,0.0,390.8983,390.8983,390.8983,390.8983,0.0
2024-07-17 13:50:00,394.44,394.79,394.44,394.71,1344.0,390.5913,390.9379,390.5913,390.8587,1344.0
2024-07-17 13:55:00,394.52,394.68,394.45,394.5,1095.0,390.6705,390.829,390.6012,390.6507,1095.0
2024-07-17 14:00:00,394.44,394.72,394.44,394.72,983.0,390.5913,390.8686,390.5913,390.8686,983.0
2024-07-17 14:05:00,394.45,394.75,394.43,394.72,4786.0,390.6012,390.8983,390.5814,390.8686,4786.0
2024-07-17 14:10:00,394.93,394.93,394.75,394.93,553.0,391.0765,391.0765,390.8983,391.0765,553.0
2024-07-17 14:15:00,394.67,394.91,394.51,394.8,2862.0,390.8191,391.0567,390.6606,390.9478,2862.0
2024-07-17 14:20:00,395.09,395.22,395.01,395.22,999.0,391.235,391.3637,391.1557,391.3637,999.0
2024-07-17 14:25:00,395.38,395.44,395.38,395.38,500.0,391.5221,391.5815,391.5221,391.5221,500.0
2024-07-17 14:30:00,395.37,395.96,395.29,395.81,1054.0,391.5122,392.0965,391.433,391.9479,1054.0
2024-07-17 14:35:00,395.93,395.96,395.62,395.67,1808.0,392.0668,392.0965,391.7598,391.8093,1808.0
2024-07-17 14:40:00,395.63,395.83,395.63,395.66,500.0,391.7697,391.9677,391.7697,391.7994,500.0
2024-07-17 14:45:00,395.84,395.89,395.53,395.63,1540.0,391.9776,392.0271,391.6707,391.7697,1540.0
2024-07-17 14:50:00,395.57,395.59,395.5,395.57,726.0,391.7103,391.7301,391.641,391.7103,726.0
2024-07-17 14:55:00,395.56,395.57,394.98,394.98,3443.0,391.7004,391.7103,391.126,391.126,3443.0
2024-07-17 15:00:00,395.03,395.03,394.59,394.59,3117.0,391.1755,391.1755,390.7398,390.7398,3117.0
2024-07-17 15:05:00,394.51,394.51,394.22,394.22,1936.0,390.6606,390.6606,390.3734,390.3734,1936.0
2024-07-17 15:10:00,394.27,395.18,394.26,394.51,5756.0,390.423,391.3241,390.4131,390.6606,5756.0
2024-07-17 15:15:00,394.49,394.49,393.84,393.92,5166.0,390.6408,390.6408,389.9971,390.0764,5166.0
2024-07-17 15:20:00,393.89,394.0,393.62,394.0,3501.0,390.0467,390.1556,389.7793,390.1556,3501.0
2024-07-17 15:25:00,393.9,394.57,393.9,394.0,2974.0,390.0566,390.72,390.0566,390.1556,2974.0
2024-07-17 15:30:00,394.23,394.37,394.15,394.27,918.0,390.3833,390.522,390.3041,390.423,918.0
2024-07-17 15:35:00,394.31,394.69,394.28,394.51,3729.0,390.4626,390.8389,390.4329,390.6606,3729.0
2024-07-17 15:40:00,394.53,394.69,394.35,394.69,2226.0,390.6804,390.8389,390.5022,390.8389,2226.0
2024-07-17 15:45:00,394.63,394.79,393.97,394.07,6574.0,390.7794,390.9379,390.1259,390.2249,6574.0
2024-07-17 15:50:00,394.2,394.55,394.01,394.17,10585.0,390.3536,390.7002,390.1655,390.3239,10585.0
2024-07-17 15:55:00,394.16,394.54,393.69,393.7,32434.0,390.314,390.6903,389.8486,389.8585,32434.0
2024-07-18 09:30:00,394.1,394.1,392.52,392.52,5862.0,390.2546,390.2546,388.69,388.69,5862.0
2024-07-18 09:35:00,394.95,394.97,394.9,394.9,404.0,391.0963,391.1161,391.0468,391.0468,404.0
2024-07-18 09:40:00,395.25,395.72,395.25,395.72,200.0,391.3934,391.8588,391.3934,391.8588,200.0
2024-07-18 09:45:00,395.0,395.0,394.43,394.43,500.0,391.1458,391.1458,390.5814,390.5814,500.0
2024-07-18 09:50:00,394.85,395.12,394.85,395.12,707.0,390.9973,391.2647,390.9973,391.2647,707.0
2024-07-18 09:55:00,394.34,395.0,394.34,395.0,700.0,390.4923,391.1458,390.4923,391.1458,700.0
2024-07-18 10:00:00,395.0,395.0,393.94,393.95,1947.0,391.1458,391.1458,390.0962,390.1061,1947.0
2024-07-18 10:05:00,394.4,394.4,393.4,393.8,3338.0,390.5517,390.5517,389.5614,389.9575,3338.0
2024-07-18 10:10:00,393.75,394.49,393.75,394.21,1100.0,389.908,390.6408,389.908,390.3635,1100.0
2024-07-18 10:15:00,394.02,394.07,394.01,394.06,207.0,390.1754,390.2249,390.1655,390.215,207.0
2024-07-18 10:20:00,393.97,394.5,393.97,394.5,691.0,390.1259,390.6507,390.1259,390.6507,691.0
2024-07-18 10:25:00,394.32,394.8,394.32,394.76,422.0,390.4725,390.9478,390.4725,390.9082,422.0
2024-07-18 10:30:00,394.64,394.64,393.82,393.82,603.0,390.7893,390.7893,389.9773,389.9773,603.0
2024-07-18 10:35:00,393.63,394.19,393.39,394.19,600.0,389.7892,390.3437,389.5515,390.3437,600.0
2024-07-18 10:40:00,393.81,394.01,393.73,394.01,405.0,389.9674,390.1655,389.8882,390.1655,405.0
2024-07-18 10:45:00,394.06,394.53,393.8,393.82,500.0,390.215,390.6804,389.9575,389.9773,500.0
2024-07-18 10:50:00,393.51,394.67,393.51,394.67,614.0,389.6704,390.8191,389.6704,390.8191,614.0
2024-07-18 10:55:00,394.21,394.82,394.2,394.6,1071.0,390.3635,390.9676,390.3536,390.7497,1071.0
2024-07-18 11:00:00,394.28,394.33,394.05,394.27,400.0,390.4329,390.4824,390.2051,390.423,400.0
2024-07-18 11:05:00,394.21,394.21,393.77,393.77,715.0,390.3635,390.3635,389.9278,389.9278,715.0
2024-07-18 11:10:00,393.73,393.87,393.16,393.17,1916.0,389.8882,390.0269,389.3238,389.3337,1916.0
2024-07-18 11:15:00,393.19,393.19,392.99,393.12,300.0,389.3535,389.3535,389.1554,389.2842,300.0
2024-07-18 11:20:00,393.41,393.52,393.4,393.52,200.0,389.5713,389.6803,389.5614,389.6803,200.0
2024-07-18 11:25:00,393.65,393.65,393.65,393.65,100.0,389.809,389.809,389.809,389.809,100.0
2024-07-18 11:30:00,393.66,393.66,393.19,393.23,773.0,389.8189,389.8189,389.3535,389.3931,773.0
2024-07-18 11:35:00,393.05,393.68,393.05,393.68,646.0,389.2149,389.8387,389.2149,389.8387,646.0
2024-07-18 11:40:00,393.42,393.42,392.91,393.05,969.0,389.5812,389.5812,389.0762,389.2149,969.0
2024-07-18 11:45:00,393.03,393.03,392.54,392.54,726.0,389.1951,389.1951,388.7098,388.7098,726.0
2024-07-18 11:50:00,392.67,392.68,392.39,392.44,815.0,388.8386,388.8485,388.5613,388.6108,815.0
2024-07-18 11:55:00,392.72,392.83,392.65,392.81,560.0,388.8881,388.997,388.8188,388.9772,560.0
2024-07-18 12:00:00,392.94,392.97,392.94,392.97,296.0,389.1059,389.1356,389.1059,389.1356,296.0
2024-07-18 12:05:00,393.24,393.28,393.24,393.28,723.0,389.403,389.4426,389.403,389.4426,723.0
2024-07-18 12:10:00,393.19,393.29,393.18,393.29,400.0,389.3535,389.4525,389.3436,389.4525,400.0
2024-07-18 12:15:00,393.18,393.28,392.9,392.94,1080.0,389.3436,389.4426,389.0663,389.1059,1080.0
2024-07-18 12:20:00,393.01,393.2,392.97,393.04,1352.0,389.1752,389.3634,389.1356,389.205,1352.0
2024-07-18 12:25:00,393.06,393.11,393.01,393.07,601.0,389.2248,389.2743,389.1752,389.2347,601.0
2024-07-18 12:30:00,393.09,393.23,393.09,393.23,308.0,389.2545,389.3931,389.2545,389.3931,308.0
2024-07-18 12:35:00,393.27,393.27,393.26,393.27,100.0,389.4327,389.4327,389.4228,389.4327,100.0
2024-07-18 12:40:00,393.09,393.47,393.09,393.47,300.0,389.2545,389.6308,389.2545,389.6308,300.0
2024-07-18 12:45:00,393.0,393.68,393.0,393.38,1292.0,389.1653,389.8387,389.1653,389.5416,1292.0
2024-07-18 12:50:00,393.3,393.3,393.29,393.3,100.0,389.4624,389.4624,389.4525,389.4624,100.0
2024-07-18 12:55:00,393.26,393.43,393.26,393.43,510.0,389.4228,389.5912,389.4228,389.5912,510.0
2024-07-18 13:00:00,393.27,393.27,393.17,393.17,679.0,389.4327,389.4327,389.3337,389.3337,679.0
2024-07-18 13:05:00,393.17,393.17,393.17,393.17,0.0,389.3337,389.3337,389.3337,389.3337,0.0
2024-07-18 13:10:00,393.34,393.34,393.34,393.34,100.0,389.502,389.502,389.502,389.502,100.0
2024-07-18 13:15:00,393.08,393.5,393.06,393.5,1064.0,389.2446,389.6605,389.2248,389.6605,1064.0
2024-07-18 13:20:00,393.58,393.66,393.58,393.66,350.0,389.7397,389.8189,389.7397,389.8189,350.0
2024-07-18 13:25:00,393.71,393.99,393.64,393.88,700.0,389.8684,390.1457,389.7991,390.0368,700.0
2024-07-18 13:30:00,393.94,394.19,393.74,393.74,900.0,390.0962,390.3437,389.8981,389.8981,900.0
2024-07-18 13:35:00,394.14,394.15,393.82,393.86,665.0,390.2942,390.3041,389.9773,390.017,665.0
2024-07-18 13:40:00,393.97,394.19,393.97,394.19,500.0,390.1259,390.3437,390.1259,390.3437,500.0
2024-07-18 13:45:00,394.14,394.47,394.14,394.32,900.0,390.2942,390.621,390.2942,390.4725,900.0
2024-07-18 13:50:00,394.23,394.23,394.02,394.02,300.0,390.3833,390.3833,390.1754,390.1754,300.0
2024-07-18 13:55:00,394.06,394.06,393.7,393.85,2270.0,390.215,390.215,389.8585,390.0071,2270.0
2024-07-18 14:00:00,393.88,393.88,393.62,393.62,403.0,390.0368,390.0368,389.7793,389.7793,403.0
2024-07-18 14:05:00,394.0,394.01,393.63,393.63,1593.0,390.1556,390.1655,389.7892,389.7892,1593.0
2024-07-18 14:10:00,393.78,393.83,393.77,393.83,441.0,389.9377,389.9872,389.9278,389.9872,441.0
2024-07-18 14:15:00,393.8,393.8,393.69,393.78,600.0,389.9575,389.9575,389.8486,389.9377,600.0
2024-07-18 14:20:00,393.75,393.75,393.6,393.61,2027.0,389.908,389.908,389.7595,389.7694,2027.0
2024-07-18 14:25:00,393.6,393.6,393.31,393.31,724.0,389.7595,389.7595,389.4723,389.4723,724.0
2024-07-18 14:30:00,393.25,393.25,393.1,393.18,2965.0,389.4129,389.4129,389.2644,389.3436,2965.0
2024-07-18 14:35:00,393.04,393.16,393.03,393.03,1412.0,389.205,389.3238,389.1951,389.1951,1412.0
2024-07-18 14:40:00,392.92,392.95,392.84,392.85,1460.0,389.0861,389.1158,389.0069,389.0168,1460.0
2024-07-18 14:45:00,392.85,393.08,392.83,393.0,1400.0,389.0168,389.2446,388.997,389.1653,1400.0
2024-07-18 14:50:00,393.09,393.1,392.64,392.94,2887.0,389.2545,389.2644,388.8089,389.1059,2887.0
2024-07-18 14:55:00,393.09,393.8,393.09,393.71,1900.0,389.2545,389.9575,389.2545,389.8684,1900.0
2024-07-18 15:00:00,393.75,393.76,393.39,393.49,520.0,389.908,389.9179,389.5515,389.6506,520.0
2024-07-18 15:05:00,393.18,393.25,393.06,393.15,1338.0,389.3436,389.4129,389.2248,389.3139,1338.0
2024-07-18 15:10:00,392.88,392.88,392.43,392.54,886.0,389.0465,389.0465,388.6009,388.7098,886.0
2024-07-18 15:15:00,392.84,392.84,392.41,392.42,409.0,389.0069,389.0069,388.5811,388.591,409.0
2024-07-18 15:20:00,392.39,392.47,392.39,392.41,402.0,388.5613,388.6405,388.5613,388.5811,402.0
2024-07-18 15:25:00,392.54,392.79,392.54,392.79,400.0,388.7098,388.9574,388.7098,388.9574,400.0
2024-07-18 15:30:00,392.8,392.88,392.7,392.88,400.0,388.9673,389.0465,388.8683,389.0465,400.0
2024-07-18 15:35:00,392.9,393.28,392.9,393.19,4146.0,389.0663,389.4426,389.0663,389.3535,4146.0
2024-07-18 15:40:00,393.31,393.41,393.26,393.38,1457.0,389.4723,389.5713,389.4228,389.5416,1457.0
2024-07-18 15:45:00,393.44,393.51,393.36,393.38,5435.0,389.6011,389.6704,389.5218,389.5416,5435.0
2024-07-18 15:50:00,393.39,393.77,393.39,393.55,3424.0,389.5515,389.9278,389.5515,389.71,3424.0
2024-07-18 15:55:00,393.6,394.82,393.59,394.58,24201.0,389.7595,390.9676,389.7496,390.7299,24201.0
2024-07-19 09:30:00,396.85,396.85,393.44,394.44,42323.0,392.9778,392.9778,389.6011,390.5913,42323.0
2024-07-19 09:35:00,393.47,393.47,392.83,393.46,860.0,389.6308,389.6308,388.997,389.6209,860.0
2024-07-19 09:40:00,392.96,393.43,392.2,392.64,1354.0,389.1257,389.5912,388.3732,388.8089,1354.0
2024-07-19 09:45:00,392.07,392.37,391.6,391.6,1381.0,388.2444,388.5415,387.779,387.779,1381.0
2024-07-19 09:50:00,391.55,392.41,391.35,391.35,2147.0,387.7295,388.5811,387.5314,387.5314,2147.0
2024-07-19 09:55:00,392.16,392.47,391.8,391.8,1367.0,388.3335,388.6405,387.9771,387.9771,1367.0
2024-07-19 10:00:00,392.2,392.21,391.47,391.47,1862.0,388.3732,388.3831,387.6503,387.6503,1862.0
2024-07-19 10:05:00,391.15,391.92,391.03,391.92,4685.0,387.3334,388.0959,387.2146,388.0959,4685.0
2024-07-19 10:10:00,392.03,392.03,391.65,391.65,536.0,388.2048,388.2048,387.8285,387.8285,536.0
2024-07-19 10:15:00,391.67,391.67,391.43,391.43,612.0,387.8483,387.8483,387.6107,387.6107,612.0
2024-07-19 10:20:00,391.4,391.4,390.99,390.99,1150.0,387.581,387.581,387.175,387.175,1150.0
2024-07-19 10:25:00,390.52,390.59,390.17,390.31,3164.0,386.7095,386.7789,386.363,386.5016,3164.0
2024-07-19 10:30:00,390.42,390.68,390.21,390.68,1006.0,386.6105,386.868,386.4026,386.868,1006.0
2024-07-19 10:35:00,390.58,391.19,390.57,391.19,900.0,386.769,387.373,386.7591,387.373,900.0
2024-07-19 10:40:00,391.29,391.69,390.68,391.01,1026.0,387.472,387.8681,386.868,387.1948,1026.0
2024-07-19 10:45:00,390.7,390.76,390.54,390.76,643.0,386.8878,386.9472,386.7293,386.9472,643.0
2024-07-19 10:50:00,391.08,391.5,390.85,391.5,1001.0,387.2641,387.68,387.0363,387.68,1001.0
2024-07-19 10:55:00,391.22,391.23,390.94,391.05,942.0,387.4027,387.4126,387.1254,387.2344,942.0
2024-07-19 11:00:00,391.16,391.57,391.1,391.57,998.0,387.3433,387.7493,387.2839,387.7493,998.0
2024-07-19 11:05:00,391.39,391.65,391.3,391.3,644.0,387.5711,387.8285,387.4819,387.4819,644.0
2024-07-19 11:10:00,391.15,391.15,389.54,389.61,1700.0,387.3334,387.3334,385.7391,385.8084,1700.0
2024-07-19 11:15:00,389.63,389.94,388.95,389.03,12270.0,385.8282,386.1352,385.1549,385.2341,12270.0
2024-07-19 11:20:00,388.77,389.81,388.77,389.37,20950.0,384.9766,386.0065,384.9766,385.5708,20950.0
2024-07-19 11:25:00,389.14,389.17,389.14,389.17,200.0,385.343,385.3727,385.343,385.3727,200.0
2024-07-19 11:30:00,389.28,389.96,389.27,389.96,1329.0,385.4816,386.155,385.4717,386.155,1329.0
2024-07-19 11:35:00,389.78,389.84,389.18,389.26,711.0,385.9768,386.0362,385.3826,385.4618,711.0
2024-07-19 11:40:00,389.63,389.63,389.62,389.63,225.0,385.8282,385.8282,385.8183,385.8282,225.0
2024-07-19 11:45:00,389.26,389.7,389.05,389.56,2614.0,385.4618,385.8975,385.2539,385.7589,2614.0
2024-07-19 11:50:00,389.43,389.46,389.15,389.25,800.0,385.6302,385.6599,385.3529,385.4519,800.0
2024-07-19 11:55:00,389.25,390.14,389.25,390.14,1394.0,385.4519,386.3333,385.4519,386.3333,1394.0
2024-07-19 12:00:00,390.31,390.85,390.31,390.85,500.0,386.5016,387.0363,386.5016,387.0363,500.0
2024-07-19 12:05:00,390.94,391.42,390.52,391.42,2556.0,387.1254,387.6008,386.7095,387.6008,2556.0
2024-07-19 12:10:00,390.95,391.36,390.92,391.36,1100.0,387.1353,387.5413,387.1056,387.5413,1100.0
2024-07-19 12:15:00,391.04,391.56,390.89,391.03,9968.0,387.2245,387.7394,387.0759,387.2146,9968.0
2024-07-19 12:20:00,390.76,391.0,390.42,390.61,1707.0,386.9472,387.1849,386.6105,386.7987,1707.0
2024-07-19 12:25:00,390.61,391.05,390.54,390.9,4539.0,386.7987,387.2344,386.7293,387.0858,4539.0
2024-07-19 12:30:00,391.0,391.0,390.62,390.74,1140.0,387.1849,387.1849,386.8086,386.9274,1140.0
2024-07-19 12:35:00,390.56,390.96,390.21,390.21,3963.0,386.7492,387.1453,386.4026,386.4026,3963.0
2024-07-19 12:40:00,390.42,390.62,390.17,390.42,2180.0,386.6105,386.8086,386.363,386.6105,2180.0
2024-07-19 12:45:00,390.42,390.42,390.17,390.36,3639.0,386.6105,386.6105,386.363,386.5511,3639.0
2024-07-19 12:50:00,390.17,390.17,389.72,389.91,2736.0,386.363,386.363,385.9174,386.1055,2736.0
2024-07-19 12:55:00,389.91,390.17,389.52,389.84,4300.0,386.1055,386.363,385.7193,386.0362,4300.0
2024-07-19 13:00:00,389.82,390.04,389.78,389.81,1200.0,386.0164,386.2342,385.9768,386.0065,1200.0
2024-07-19 13:05:00,389.59,389.79,389.51,389.51,1500.0,385.7886,385.9867,385.7094,385.7094,1500.0
2024-07-19 13:10:00,389.72,389.82,389.54,389.81,1200.0,385.9174,386.0164,385.7391,386.0065,1200.0
2024-07-19 13:15:00,389.73,389.76,389.69,389.69,709.0,385.9273,385.957,385.8876,385.8876,709.0
2024-07-19 13:20:00,389.69,389.75,389.51,389.75,3115.0,385.8876,385.9471,385.7094,385.9471,3115.0
2024-07-19 13:25:00,389.66,390.02,389.65,390.02,5955.0,385.8579,386.2144,385.848,386.2144,5955.0
2024-07-19 13:30:00,389.84,389.85,389.55,389.73,2729.0,386.0362,386.0461,385.749,385.9273,2729.0
2024-07-19 13:35:00,389.85,389.87,389.72,389.73,900.0,386.0461,386.0659,385.9174,385.9273,900.0
2024-07-19 13:40:00,389.72,389.72,389.5,389.56,3022.0,385.9174,385.9174,385.6995,385.7589,3022.0
2024-07-19 13:45:00,389.72,390.74,389.65,390.73,4812.0,385.9174,386.9274,385.848,386.9175,4812.0
2024-07-19 13:50:00,390.79,391.1,390.66,390.82,4417.0,386.9769,387.2839,386.8482,387.0066,4417.0
2024-07-19 13:55:00,390.81,390.98,390.81,390.88,1433.0,386.9967,387.1651,386.9967,387.066,1433.0
2024-07-19 14:00:00,390.9,390.9,390.71,390.71,1492.0,387.0858,387.0858,386.8977,386.8977,1492.0
2024-07-19 14:05:00,390.89,391.59,390.89,391.59,3882.0,387.0759,387.7691,387.0759,387.7691,3882.0
2024-07-19 14:10:00,391.59,391.8,391.51,391.73,3313.0,387.7691,387.9771,387.6899,387.9077,3313.0
2024-07-19 14:15:00,391.55,391.73,391.42,391.42,3878.0,387.7295,387.9077,387.6008,387.6008,3878.0
2024-07-19 14:20:00,391.51,391.51,390.97,391.07,2798.0,387.6899,387.6899,387.1552,387.2542,2798.0
2024-07-19 14:25:00,390.99,391.22,390.99,391.11,5999.0,387.175,387.4027,387.175,387.2938,5999.0
2024-07-19 14:30:00,391.21,391.47,391.14,391.47,1276.0,387.3928,387.6503,387.3235,387.6503,1276.0
2024-07-19 14:35:00,391.58,391.61,391.48,391.61,1798.0,387.7592,387.7889,387.6602,387.7889,1798.0
2024-07-19 14:40:00,391.58,391.58,391.06,391.06,7212.0,387.7592,387.7592,387.2443,387.2443,7212.0
2024-07-19 14:45:00,391.14,391.15,391.0,391.15,514.0,387.3235,387.3334,387.1849,387.3334,514.0
2024-07-19 14:50:00,391.21,391.31,391.1,391.12,3705.0,387.3928,387.4918,387.2839,387.3037,3705.0
2024-07-19 14:55:00,391.41,391.52,391.38,391.52,3300.0,387.5909,387.6998,387.5612,387.6998,3300.0
2024-07-19 15:00:00,391.63,392.04,391.63,391.91,4599.0,387.8087,388.2147,387.8087,388.086,4599.0
2024-07-19 15:05:00,392.04,392.04,391.75,391.93,6423.0,388.2147,388.2147,387.9275,388.1058,6423.0
2024-07-19 15:10:00,391.93,392.04,391.75,391.92,3900.0,388.1058,388.2147,387.9275,388.0959,3900.0
2024-07-19 15:15:00,391.9,391.9,391.23,391.38,14125.0,388.0761,388.0761,387.4126,387.5612,14125.0
2024-07-19 15:20:00,391.38,391.69,391.25,391.6,4002.0,387.5612,387.8681,387.4324,387.779,4002.0
2024-07-19 15:25:00,391.63,391.79,391.62,391.69,4480.0,387.8087,387.9672,387.7988,387.8681,4480.0
2024-07-19 15:30:00,391.69,391.85,391.07,391.07,9536.0,387.8681,388.0266,387.2542,387.2542,9536.0
2024-07-19 15:35:00,391.06,391.06,390.37,390.39,1666.0,387.2443,387.2443,386.561,386.5808,1666.0
2024-07-19 15:40:00,390.36,390.36,389.54,389.54,3174.0,386.5511,386.5511,385.7391,385.7391,3174.0
2024-07-19 15:45:00,389.55,389.58,389.31,389.31,6286.0,385.749,385.7787,385.5114,385.5114,6286.0
2024-07-19 15:50:00,389.34,389.86,389.34,389.6,13717.0,385.5411,386.056,385.5411,385.7985,13717.0
2024-07-19 15:55:00,389.73,390.31,389.12,390.3,51120.0,385.9273,386.5016,385.3232,386.4917,51120.0
2024-07-22 09:30:00,392.27,393.54,390.77,391.24,6644.0,388.4425,389.7001,386.9571,387.4225,6644.0
2024-07-22 09:35:00,391.65,392.07,391.63,392.07,900.0,387.8285,388.2444,387.8087,388.2444,900.0
2024-07-22 09:40:00,392.45,393.01,391.69,392.33,1714.0,388.6207,389.1752,387.8681,388.5019,1714.0
2024-07-22 09:45:00,392.38,392.8,392.26,392.65,1900.0,388.5514,388.9673,388.4326,388.8188,1900.0
2024-07-22 09:50:00,392.78,392.78,392.0,392.0,1741.0,388.9475,388.9475,388.1751,388.1751,1741.0
2024-07-22 09:55:00,392.19,392.19,391.74,391.98,1244.0,388.3632,388.3632,387.9176,388.1553,1244.0
2024-07-22 10:00:00,392.1,392.16,391.75,391.91,5194.0,388.2741,388.3335,387.9275,388.086,5194.0
2024-07-22 10:05:00,391.91,392.18,391.1,391.18,5751.0,388.086,388.3533,387.2839,387.3631,5751.0
2024-07-22 10:10:00,391.5,392.1,391.5,392.1,2772.0,387.68,388.2741,387.68,388.2741,2772.0
2024-07-22 10:15:00,391.84,392.1,391.84,392.1,200.0,388.0167,388.2741,388.0167,388.2741,200.0
2024-07-22 10:20:00,392.14,392.44,391.97,392.29,1740.0,388.3137,388.6108,388.1454,388.4623,1740.0
2024-07-22 10:25:00,392.21,392.41,391.99,392.2,1963.0,388.3831,388.5811,388.1652,388.3732,1963.0
2024-07-22 10:30:00,392.2,392.46,392.04,392.46,6955.0,388.3732,388.6306,388.2147,388.6306,6955.0
2024-07-22 10:35:00,392.9,393.35,392.5,393.35,3557.0,389.0663,389.5119,388.6702,389.5119,3557.0
2024-07-22 10:40:00,393.81,394.32,393.81,394.05,1161.0,389.9674,390.4725,389.9674,390.2051,1161.0
2024-07-22 10:45:00,393.88,393.88,392.87,392.94,1886.0,390.0368,390.0368,389.0366,389.1059,1886.0
2024-07-22 10:50:00,393.3,393.3,392.99,392.99,200.0,389.4624,389.4624,389.1554,389.1554,200.0
2024-07-22 10:55:00,393.31,393.37,392.87,392.87,1509.0,389.4723,389.5317,389.0366,389.0366,1509.0
2024-07-22 11:00:00,392.85,392.86,392.67,392.67,515.0,389.0168,389.0267,388.8386,388.8386,515.0
2024-07-22 11:05:00,392.65,392.67,392.65,392.67,200.0,388.8188,388.8386,388.8188,388.8386,200.0
2024-07-22 11:10:00,392.58,392.58,392.31,392.38,1128.0,388.7494,388.7494,388.4821,388.5514,1128.0
2024-07-22 11:15:00,392.27,392.27,392.22,392.22,300.0,388.4425,388.4425,388.393,388.393,300.0
2024-07-22 11:20:00,392.3,392.49,392.2,392.49,400.0,388.4722,388.6603,388.3732,388.6603,400.0
2024-07-22 11:25:00,392.49,392.66,392.23,392.38,1187.0,388.6603,388.8287,388.4029,388.5514,1187.0
2024-07-22 11:30:00,392.16,392.59,392.04,392.59,900.0,388.3335,388.7593,388.2147,388.7593,900.0
2024-07-22 11:35:00,392.41,392.41,392.4,392.41,200.0,388.5811,388.5811,388.5712,388.5811,200.0
2024-07-22 11:40:00,392.4,392.4,391.57,391.97,1514.0,388.5712,388.5712,387.7493,388.1454,1514.0
2024-07-22 11:45:00,392.15,392.31,392.08,392.31,316.0,388.3236,388.4821,388.2543,388.4821,316.0
2024-07-22 11:50:00,392.1,392.31,392.02,392.31,400.0,388.2741,388.4821,388.1949,388.4821,400.0
2024-07-22 11:55:00,392.39,392.39,392.25,392.25,200.0,388.5613,388.5613,388.4227,388.4227,200.0
2024-07-22 12:00:00,392.5,392.5,392.43,392.43,400.0,388.6702,388.6702,388.6009,388.6009,400.0
2024-07-22 12:05:00,392.42,392.66,392.24,392.37,723.0,388.591,388.8287,388.4128,388.5415,723.0
2024-07-22 12:10:00,392.38,392.52,392.37,392.48,700.0,388.5514,388.69,388.5415,388.6504,700.0
2024-07-22 12:15:00,392.49,392.57,392.33,392.34,11100.0,388.6603,388.7395,388.5019,388.5118,11100.0
2024-07-22 12:20:00,392.34,392.5,392.24,392.36,1718.0,388.5118,388.6702,388.4128,388.5316,1718.0
2024-07-22 12:25:00,392.19,392.4,392.01,392.01,2119.0,388.3632,388.5712,388.185,388.185,2119.0
2024-07-22 12:30:00,392.24,392.24,391.97,391.97,1015.0,388.4128,388.4128,388.1454,388.1454,1015.0
2024-07-22 12:35:00,392.21,392.46,392.15,392.46,700.0,388.3831,388.6306,388.3236,388.6306,700.0
2024-07-22 12:40:00,392.5,392.57,392.25,392.25,600.0,388.6702,388.7395,388.4227,388.4227,600.0
2024-07-22 12:45:00,392.48,392.48,392.25,392.26,564.0,388.6504,388.6504,388.4227,388.4326,564.0
2024-07-22 12:50:00,392.36,392.88,392.35,392.88,1900.0,388.5316,389.0465,388.5217,389.0465,1900.0
2024-07-22 12:55:00,392.88,392.88,392.88,392.88,0.0,389.0465,389.0465,389.0465,389.0465,0.0
2024-07-22 13:00:00,393.5,393.54,393.3,393.34,901.0,389.6605,389.7001,389.4624,389.502,901.0
2024-07-22 13:05:00,393.44,393.44,393.24,393.43,678.0,389.6011,389.6011,389.403,389.5912,678.0
2024-07-22 13:10:00,393.28,393.3,393.02,393.05,797.0,389.4426,389.4624,389.1852,389.2149,797.0
2024-07-22 13:15:00,393.03,393.61,393.03,393.38,2292.0,389.1951,389.7694,389.1951,389.5416,2292.0
2024-07-22 13:20:00,393.38,393.62,393.35,393.57,2329.0,389.5416,389.7793,389.5119,389.7298,2329.0
2024-07-22 13:25:00,393.4,393.57,393.36,393.56,4089.0,389.5614,389.7298,389.5218,389.7199,4089.0
2024-07-22 13:30:00,393.61,394.2,393.48,393.77,9501.0,389.7694,390.3536,389.6407,389.9278,9501.0
2024-07-22 13:35:00,393.88,393.88,393.48,393.54,4536.0,390.0368,390.0368,389.6407,389.7001,4536.0
2024-07-22 13:40:00,393.33,393.72,393.26,393.38,1597.0,389.4921,389.8783,389.4228,389.5416,1597.0
2024-07-22 13:45:00,393.16,394.3,393.16,394.3,1902.0,389.3238,390.4527,389.3238,390.4527,1902.0
2024-07-22 13:50:00,394.25,394.25,394.18,394.18,400.0,390.4031,390.4031,390.3338,390.3338,400.0
2024-07-22 13:55:00,394.16,394.38,394.0,394.38,562.0,390.314,390.5319,390.1556,390.5319,562.0
2024-07-22 14:00:00,394.39,394.4,394.21,394.34,1259.0,390.5418,390.5517,390.3635,390.4923,1259.0
2024-07-22 14:05:00,394.23,394.34,394.21,394.21,1300.0,390.3833,390.4923,390.3635,390.3635,1300.0
2024-07-22 14:10:00,394.14,394.14,393.75,393.94,1153.0,390.2942,390.2942,389.908,390.0962,1153.0
2024-07-22 14:15:00,393.94,394.11,393.74,393.99,1609.0,390.0962,390.2645,389.8981,390.1457,1609.0
2024-07-22 14:20:00,394.11,394.4,394.1,394.4,986.0,390.2645,390.5517,390.2546,390.5517,986.0
2024-07-22 14:25:00,394.47,394.47,394.18,394.18,645.0,390.621,390.621,390.3338,390.3338,645.0
2024-07-22 14:30:00,394.62,395.14,394.61,395.14,949.0,390.7695,391.2845,390.7596,391.2845,949.0
2024-07-22 14:35:00,395.23,395.23,394.92,395.07,434.0,391.3736,391.3736,391.0666,391.2151,434.0
2024-07-22 14:40:00,394.91,395.25,394.91,395.25,600.0,391.0567,391.3934,391.0567,391.3934,600.0
2024-07-22 14:45:00,395.34,395.34,395.11,395.15,722.0,391.4825,391.4825,391.2548,391.2944,722.0
2024-07-22 14:50:00,395.09,395.22,394.89,395.1,704.0,391.235,391.3637,391.0369,391.2449,704.0
2024-07-22 14:55:00,395.1,395.29,395.09,395.23,2790.0,391.2449,391.433,391.235,391.3736,2790.0
2024-07-22 15:00:00,395.23,395.43,395.22,395.34,400.0,391.3736,391.5716,391.3637,391.4825,400.0
2024-07-22 15:05:00,395.44,395.64,395.23,395.64,2059.0,391.5815,391.7796,391.3736,391.7796,2059.0
2024-07-22 15:10:00,395.63,395.7,395.54,395.54,500.0,391.7697,391.839,391.6806,391.6806,500.0
2024-07-22 15:15:00,395.7,395.7,394.83,394.99,1404.0,391.839,391.839,390.9775,391.1359,1404.0
2024-07-22 15:20:00,394.92,394.96,394.77,394.83,1140.0,391.0666,391.1062,390.9181,390.9775,1140.0
2024-07-22 15:25:00,395.0,395.31,394.69,395.11,3945.0,391.1458,391.4528,390.8389,391.2548,3945.0
2024-07-22 15:30:00,395.13,395.64,395.11,395.44,3931.0,391.2746,391.7796,391.2548,391.5815,3931.0
2024-07-22 15:35:00,395.58,395.64,395.57,395.64,1344.0,391.7202,391.7796,391.7103,391.7796,1344.0
2024-07-22 15:40:00,395.65,395.83,395.58,395.83,2682.0,391.7895,391.9677,391.7202,391.9677,2682.0
2024-07-22 15:45:00,395.74,395.75,395.27,395.4,8425.0,391.8786,391.8885,391.4132,391.5419,8425.0
2024-07-22 15:50:00,395.32,395.79,395.15,395.68,13184.0,391.4627,391.9281,391.2944,391.8192,13184.0
2024-07-22 15:55:00,395.8,396.28,395.04,396.08,34459.0,391.938,392.4133,391.1854,392.2153,34459.0
2024-07-23 09:30:00,396.32,396.32,396.0,396.1,9262.0,392.453,392.453,392.1361,392.2351,9262.0
2024-07-23 09:35:00,396.1,396.71,396.1,396.24,558.0,392.2351,392.8391,392.2351,392.3737,558.0
2024-07-23 09:40:00,396.41,397.34,395.8,397.34,860.0,392.5421,393.463,391.938,393.463,860.0
2024-07-23 09:45:00,396.77,396.78,396.6,396.78,642.0,392.8986,392.9085,392.7302,392.9085,642.0
2024-07-23 09:50:00,397.28,397.28,397.28,397.28,100.0,393.4036,393.4036,393.4036,393.4036,100.0
2024-07-23 09:55:00,396.79,397.96,396.65,397.7,4469.0,392.9184,394.0769,392.7797,393.8195,4469.0
2024-07-23 10:00:00,397.69,398.21,397.33,398.09,3104.0,393.8096,394.3245,393.4531,394.2057,3104.0
2024-07-23 10:05:00,398.15,398.19,397.83,397.93,2877.0,394.2651,394.3047,393.9482,394.0472,2877.0
2024-07-23 10:10:00,397.67,397.99,396.99,397.59,4039.0,393.7898,394.1067,393.1164,393.7106,4039.0
2024-07-23 10:15:00,397.59,397.59,397.5,397.5,913.0,393.7106,393.7106,393.6214,393.6214,913.0
2024-07-23 10:20:00,397.32,397.76,397.03,397.07,1311.0,393.4432,393.8789,393.156,393.1956,1311.0
2024-07-23 10:25:00,397.12,397.26,396.86,397.23,812.0,393.2451,393.3838,392.9877,393.3541,812.0
2024-07-23 10:30:00,397.02,397.45,396.86,397.45,1244.0,393.1461,393.5719,392.9877,393.5719,1244.0
2024-07-23 10:35:00,397.47,397.47,397.13,397.13,1607.0,393.5917,393.5917,393.255,393.255,1607.0
2024-07-23 10:40:00,396.85,397.6,396.85,397.6,826.0,392.9778,393.7205,392.9778,393.7205,826.0
2024-07-23 10:45:00,397.32,397.56,397.32,397.49,1869.0,393.4432,393.6809,393.4432,393.6115,1869.0
2024-07-23 10:50:00,397.44,397.6,397.36,397.5,1700.0,393.562,393.7205,393.4828,393.6214,1700.0
2024-07-23 10:55:00,397.63,397.98,397.63,397.98,607.0,393.7502,394.0968,393.7502,394.0968,607.0
2024-07-23 11:00:00,397.97,398.26,397.97,398.19,1124.0,394.0869,394.374,394.0869,394.3047,1124.0
2024-07-23 11:05:00,398.39,398.5,398.39,398.5,623.0,394.5028,394.6117,394.5028,394.6117,623.0
2024-07-23 11:10:00,398.5,398.5,398.5,398.5,0.0,394.6117,394.6117,394.6117,394.6117,0.0
2024-07-23 11:15:00,398.65,398.65,398.46,398.62,1286.0,394.7602,394.7602,394.5721,394.7305,1286.0
2024-07-23 11:20:00,398.62,399.17,398.62,399.17,4361.0,394.7305,395.2751,394.7305,395.2751,4361.0
2024-07-23 11:25:00,398.8,398.9,398.37,398.37,800.0,394.9088,395.0078,394.4829,394.4829,800.0
2024-07-23 11:30:00,399.06,399.38,398.95,399.22,2274.0,395.1662,395.4831,395.0573,395.3247,2274.0
2024-07-23 11:35:00,398.98,399.18,398.9,399.16,1175.0,395.087,395.285,395.0078,395.2652,1175.0
2024-07-23 11:40:00,399.16,399.28,399.15,399.28,200.0,395.2652,395.3841,395.2553,395.3841,200.0
2024-07-23 11:45:00,399.18,399.18,398.97,399.1,2306.0,395.285,395.285,395.0771,395.2058,2306.0
2024-07-23 11:50:00,399.1,399.1,398.85,399.03,583.0,395.2058,395.2058,394.9583,395.1365,583.0
2024-07-23 11:55:00,398.88,399.09,398.88,399.09,852.0,394.988,395.1959,394.988,395.1959,852.0
2024-07-23 12:00:00,399.09,399.1,399.02,399.02,833.0,395.1959,395.2058,395.1266,395.1266,833.0
2024-07-23 12:05:00,399.14,399.31,398.98,399.1,1201.0,395.2454,395.4138,395.087,395.2058,1201.0
2024-07-23 12:10:00,399.17,399.17,399.12,399.13,206.0,395.2751,395.2751,395.2256,395.2355,206.0
2024-07-23 12:15:00,399.11,399.13,399.11,399.13,427.0,395.2157,395.2355,395.2157,395.2355,427.0
2024-07-23 12:20:00,399.19,399.19,398.86,398.87,1007.0,395.2949,395.2949,394.9682,394.9781,1007.0
2024-07-23 12:25:00,398.71,398.8,398.71,398.75,300.0,394.8196,394.9088,394.8196,394.8592,300.0
2024-07-23 12:30:00,398.87,399.01,398.71,398.73,919.0,394.9781,395.1167,394.8196,394.8394,919.0
2024-07-23 12:35:00,398.91,398.93,398.63,398.63,1928.0,395.0177,395.0375,394.7404,394.7404,1928.0
2024-07-23 12:40:00,398.67,398.82,398.66,398.8,721.0,394.78,394.9286,394.7701,394.9088,721.0
2024-07-23 12:45:00,398.99,399.29,398.99,399.11,2110.0,395.0969,395.394,395.0969,395.2157,2110.0
2024-07-23 12:50:00,399.1,399.1,398.71,398.91,1670.0,395.2058,395.2058,394.8196,395.0177,1670.0
2024-07-23 12:55:00,398.71,398.83,398.54,398.78,1668.0,394.8196,394.9385,394.6513,394.8889,1668.0
2024-07-23 13:00:00,398.8,398.87,398.65,398.87,1054.0,394.9088,394.9781,394.7602,394.9781,1054.0
2024-07-23 13:05:00,399.07,399.62,399.05,399.09,5111.0,395.1761,395.7208,395.1563,395.1959,5111.0
2024-07-23 13:10:00,399.09,399.09,398.76,399.03,1000.0,395.1959,395.1959,394.8691,395.1365,1000.0
2024-07-23 13:15:00,398.83,398.85,398.75,398.8,500.0,394.9385,394.9583,394.8592,394.9088,500.0
2024-07-23 13:20:00,398.85,399.03,398.84,399.03,789.0,394.9583,395.1365,394.9484,395.1365,789.0
2024-07-23 13:25:00,398.86,399.06,398.86,399.06,200.0,394.9682,395.1662,394.9682,395.1662,200.0
2024-07-23 13:30:00,399.0,399.01,398.74,398.91,1486.0,395.1068,395.1167,394.8493,395.0177,1486.0
2024-07-23 13:35:00,398.91,398.92,398.87,398.88,534.0,395.0177,395.0276,394.9781,394.988,534.0
2024-07-23 13:40:00,399.0,399.04,398.87,399.04,570.0,395.1068,395.1464,394.9781,395.1464,570.0
2024-07-23 13:45:00,398.9,398.91,398.61,398.91,1974.0,395.0078,395.0177,394.7206,395.0177,1974.0
2024-07-23 13:50:00,399.09,399.12,399.08,399.12,450.0,395.1959,395.2256,395.186,395.2256,450.0
2024-07-23 13:55:00,399.2,399.2,399.15,399.17,450.0,395.3049,395.3049,395.2553,395.2751,450.0
2024-07-23 14:00:00,399.34,399.34,399.33,399.33,200.0,395.4435,395.4435,395.4336,395.4336,200.0
2024-07-23 14:05:00,399.13,399.18,399.0,399.01,766.0,395.2355,395.285,395.1068,395.1167,766.0
2024-07-23 14:10:00,398.98,398.98,398.51,398.51,4410.0,395.087,395.087,394.6216,394.6216,4410.0
2024-07-23 14:15:00,398.51,398.51,398.51,398.51,0.0,394.6216,394.6216,394.6216,394.6216,0.0
2024-07-23 14:20:00,398.65,398.65,398.27,398.27,975.0,394.7602,394.7602,394.3839,394.3839,975.0
2024-07-23 14:25:00,398.1,398.1,397.89,398.09,901.0,394.2156,394.2156,394.0076,394.2057,901.0
2024-07-23 14:30:00,397.77,397.9,397.64,397.64,1094.0,393.8888,394.0175,393.7601,393.7601,1094.0
2024-07-23 14:35:00,397.62,397.83,397.57,397.58,500.0,393.7403,393.9482,393.6908,393.7007,500.0
2024-07-23 14:40:00,397.84,398.14,397.83,398.13,449.0,393.9581,394.2552,393.9482,394.2453,449.0
2024-07-23 14:45:00,397.91,397.91,397.91,397.91,100.0,394.0274,394.0274,394.0274,394.0274,100.0
2024-07-23 14:50:00,398.37,398.37,397.98,398.08,620.0,394.4829,394.4829,394.0968,394.1958,620.0
2024-07-23 14:55:00,397.93,398.1,397.92,397.93,1215.0,394.0472,394.2156,394.0373,394.0472,1215.0
2024-07-23 15:00:00,397.93,398.27,397.93,398.12,1305.0,394.0472,394.3839,394.0472,394.2354,1305.0
2024-07-23 15:05:00,397.97,398.12,397.97,398.12,368.0,394.0869,394.2354,394.0869,394.2354,368.0
2024-07-23 15:10:00,397.97,398.13,397.97,398.13,539.0,394.0869,394.2453,394.0869,394.2453,539.0
2024-07-23 15:15:00,398.03,398.03,397.99,397.99,700.0,394.1463,394.1463,394.1067,394.1067,700.0
2024-07-23 15:20:00,398.13,398.13,398.0,398.13,807.0,394.2453,394.2453,394.1166,394.2453,807.0
2024-07-23 15:25:00,398.1,398.1,397.87,397.87,1702.0,394.2156,394.2156,393.9878,393.9878,1702.0
2024-07-23 15:30:00,397.87,397.92,397.74,397.92,519.0,393.9878,394.0373,393.8591,394.0373,519.0
2024-07-23 15:35:00,397.79,397.79,397.69,397.73,800.0,393.9086,393.9086,393.8096,393.8492,800.0
2024-07-23 15:40:00,397.74,397.92,397.08,397.18,5525.0,393.8591,394.0373,393.2055,393.3046,5525.0
2024-07-23 15:45:00,397.05,397.1,397.05,397.09,442.0,393.1758,393.2253,393.1758,393.2154,442.0
2024-07-23 15:50:00,397.23,397.26,396.69,396.69,2270.0,393.3541,393.3838,392.8193,392.8193,2270.0
2024-07-23 15:55:00,396.5,396.68,396.39,396.56,3231.0,392.6312,392.8094,392.5223,392.6906,3231.0
2024-07-24 09:30:00,395.05,395.05,393.73,393.74,5847.0,391.1953,391.1953,389.8882,389.8981,5847.0
2024-07-24 09:35:00,394.25,394.25,394.25,394.25,100.0,390.4031,390.4031,390.4031,390.4031,100.0
2024-07-24 09:40:00,394.39,394.68,394.39,394.68,806.0,390.5418,390.829,390.5418,390.829,806.0
2024-07-24 09:45:00,395.36,395.36,393.76,393.93,2240.0,391.5023,391.5023,389.9179,390.0863,2240.0
2024-07-24 09:50:00,393.31,393.47,392.6,393.03,2640.0,389.4723,389.6308,388.7692,389.1951,2640.0
2024-07-24 09:55:00,392.98,393.57,392.93,393.29,1267.0,389.1455,389.7298,389.096,389.4525,1267.0
2024-07-24 10:00:00,393.22,393.64,392.01,392.34,3053.0,389.3832,389.7991,388.185,388.5118,3053.0
2024-07-24 10:05:00,392.41,392.71,392.1,392.3,1114.0,388.5811,388.8782,388.2741,388.4722,1114.0
2024-07-24 10:10:00,392.72,393.07,392.71,393.07,994.0,388.8881,389.2347,388.8782,389.2347,994.0
2024-07-24 10:15:00,392.77,392.87,392.49,392.68,900.0,388.9376,389.0366,388.6603,388.8485,900.0
2024-07-24 10:20:00,392.68,392.68,392.68,392.68,0.0,388.8485,388.8485,388.8485,388.8485,0.0
2024-07-24 10:25:00,392.71,392.84,392.66,392.66,500.0,388.8782,389.0069,388.8287,388.8287,500.0
2024-07-24 10:30:00,392.7,392.91,392.61,392.61,500.0,388.8683,389.0762,388.7792,388.7792,500.0
2024-07-24 10:35:00,393.21,393.5,393.2,393.5,1532.0,389.3733,389.6605,389.3634,389.6605,1532.0
2024-07-24 10:40:00,393.49,393.98,393.49,393.98,5047.0,389.6506,390.1358,389.6506,390.1358,5047.0
2024-07-24 10:45:00,393.72,393.8,393.59,393.69,652.0,389.8783,389.9575,389.7496,389.8486,652.0
2024-07-24 10:50:00,393.87,393.87,392.91,392.91,1498.0,390.0269,390.0269,389.0762,389.0762,1498.0
2024-07-24 10:55:00,392.94,392.95,392.7,392.71,330.0,389.1059,389.1158,388.8683,388.8782,330.0
2024-07-24 11:00:00,392.88,392.88,392.1,392.1,764.0,389.0465,389.0465,388.2741,388.2741,764.0
2024-07-24 11:05:00,391.89,392.38,391.89,392.38,703.0,388.0662,388.5514,388.0662,388.5514,703.0
2024-07-24 11:10:00,392.34,392.54,392.34,392.54,300.0,388.5118,388.7098,388.5118,388.7098,300.0
2024-07-24 11:15:00,392.5,392.5,391.78,391.78,2929.0,388.6702,388.6702,387.9573,387.9573,2929.0
2024-07-24 11:20:00,391.36,391.36,391.35,391.36,100.0,387.5413,387.5413,387.5314,387.5413,100.0
2024-07-24 11:25:00,391.32,391.32,391.16,391.16,602.0,387.5017,387.5017,387.3433,387.3433,602.0
2024-07-24 11:30:00,391.14,391.36,391.14,391.36,586.0,387.3235,387.5413,387.3235,387.5413,586.0
2024-07-24 11:35:00,391.96,391.96,391.96,391.96,100.0,388.1355,388.1355,388.1355,388.1355,100.0
2024-07-24 11:40:00,391.45,391.72,391.15,391.69,2092.0,387.6305,387.8978,387.3334,387.8681,2092.0
2024-07-24 11:45:00,391.87,392.31,391.74,391.97,1453.0,388.0464,388.4821,387.9176,388.1454,1453.0
2024-07-24 11:50:00,392.13,392.31,392.13,392.31,1014.0,388.3038,388.4821,388.3038,388.4821,1014.0
2024-07-24 11:55:00,392.25,392.92,392.05,392.72,3588.0,388.4227,389.0861,388.2246,388.8881,3588.0
2024-07-24 12:00:00,392.66,392.66,392.35,392.63,2409.0,388.8287,388.8287,388.5217,388.799,2409.0
2024-07-24 12:05:00,392.66,392.68,392.42,392.65,6504.0,388.8287,388.8485,388.591,388.8188,6504.0
2024-07-24 12:10:00,392.65,392.95,392.65,392.93,5629.0,388.8188,389.1158,388.8188,389.096,5629.0
2024-07-24 12:15:00,392.96,393.2,392.9,392.9,2579.0,389.1257,389.3634,389.0663,389.0663,2579.0
2024-07-24 12:20:00,392.48,392.58,392.48,392.48,725.0,388.6504,388.7494,388.6504,388.6504,725.0
2024-07-24 12:25:00,392.47,392.5,392.46,392.5,300.0,388.6405,388.6702,388.6306,388.6702,300.0
2024-07-24 12:30:00,392.43,392.76,392.41,392.5,975.0,388.6009,388.9277,388.5811,388.6702,975.0
2024-07-24 12:35:00,392.48,392.48,392.48,392.48,524.0,388.6504,388.6504,388.6504,388.6504,524.0
2024-07-24 12:40:00,392.63,392.65,392.38,392.65,1410.0,388.799,388.8188,388.5514,388.8188,1410.0
2024-07-24 12:45:00,392.44,392.81,392.43,392.77,647.0,388.6108,388.9772,388.6009,388.9376,647.0
2024-07-24 12:50:00,392.62,392.62,392.44,392.5,1424.0,388.7891,388.7891,388.6108,388.6702,1424.0
2024-07-24 12:55:00,392.36,392.5,392.35,392.5,724.0,388.5316,388.6702,388.5217,388.6702,724.0
2024-07-24 13:00:00,392.64,392.65,392.25,392.52,1262.0,388.8089,388.8188,388.4227,388.69,1262.0
2024-07-24 13:05:00,392.67,392.75,392.48,392.6,1041.0,388.8386,388.9178,388.6504,388.7692,1041.0
2024-07-24 13:10:00,392.94,392.94,392.67,392.67,220.0,389.1059,389.1059,388.8386,388.8386,220.0
2024-07-24 13:15:00,392.71,392.77,392.63,392.77,400.0,388.8782,388.9376,388.799,388.9376,400.0
2024-07-24 13:20:00,392.56,392.61,392.56,392.61,200.0,388.7296,388.7792,388.7296,388.7792,200.0
2024-07-24 13:25:00,392.73,392.74,392.66,392.67,578.0,388.898,388.9079,388.8287,388.8386,578.0
2024-07-24 13:30:00,392.72,392.72,392.47,392.61,1624.0,388.8881,388.8881,388.6405,388.7792,1624.0
2024-07-24 13:35:00,392.64,392.64,392.61,392.62,300.0,388.8089,388.8089,388.7792,388.7891,300.0
2024-07-24 13:40:00,392.5,392.5,392.5,392.5,100.0,388.6702,388.6702,388.6702,388.6702,100.0
2024-07-24 13:45:00,392.71,393.16,392.71,393.07,1606.0,388.8782,389.3238,388.8782,389.2347,1606.0
2024-07-24 13:50:00,392.95,392.95,392.95,392.95,200.0,389.1158,389.1158,389.1158,389.1158,200.0
2024-07-24 13:55:00,392.75,392.98,392.75,392.98,500.0,388.9178,389.1455,388.9178,389.1455,500.0
2024-07-24 14:00:00,392.92,393.0,392.92,392.96,949.0,389.0861,389.1653,389.0861,389.1257,949.0
2024-07-24 14:05:00,392.8,393.02,392.8,392.81,717.0,388.9673,389.1852,388.9673,388.9772,717.0
2024-07-24 14:10:00,392.97,392.99,392.81,392.89,1705.0,389.1356,389.1554,388.9772,389.0564,1705.0
2024-07-24 14:15:00,392.86,392.99,392.86,392.97,1130.0,389.0267,389.1554,389.0267,389.1356,1130.0
2024-07-24 14:20:00,392.97,393.17,392.96,393.09,3666.0,389.1356,389.3337,389.1257,389.2545,3666.0
2024-07-24 14:25:00,393.1,393.24,393.09,393.24,817.0,389.2644,389.403,389.2545,389.403,817.0
2024-07-24 14:30:00,393.03,393.1,392.99,393.07,1174.0,389.1951,389.2644,389.1554,389.2347,1174.0
2024-07-24 14:35:00,392.93,393.1,392.91,392.97,1143.0,389.096,389.2644,389.0762,389.1356,1143.0
2024-07-24 14:40:00,393.02,393.02,392.82,392.83,812.0,389.1852,389.1852,388.9871,388.997,812.0
2024-07-24 14:45:00,392.8,392.88,392.5,392.5,2230.0,388.9673,389.0465,388.6702,388.6702,2230.0
2024-07-24 14:50:00,392.5,392.83,392.5,392.62,600.0,388.6702,388.997,388.6702,388.7891,600.0
2024-07-24 14:55:00,392.72,392.72,392.54,392.54,589.0,388.8881,388.8881,388.7098,388.7098,589.0
2024-07-24 15:00:00,392.52,392.54,392.34,392.46,2559.0,388.69,388.7098,388.5118,388.6306,2559.0
2024-07-24 15:05:00,392.38,392.55,392.16,392.55,7643.0,388.5514,388.7197,388.3335,388.7197,7643.0
2024-07-24 15:10:00,392.4,392.4,392.0,392.14,7421.0,388.5712,388.5712,388.1751,388.3137,7421.0
2024-07-24 15:15:00,392.23,392.43,392.14,392.42,3075.0,388.4029,388.6009,388.3137,388.591,3075.0
2024-07-24 15:20:00,392.63,392.79,392.5,392.5,700.0,388.799,388.9574,388.6702,388.6702,700.0
2024-07-24 15:25:00,392.51,392.62,392.44,392.62,2683.0,388.6801,388.7891,388.6108,388.7891,2683.0
2024-07-24 15:30:00,392.66,392.99,392.61,392.85,1986.0,388.8287,389.1554,388.7792,389.0168,1986.0
2024-07-24 15:35:00,392.86,392.87,392.34,392.42,3174.0,389.0267,389.0366,388.5118,388.591,3174.0
2024-07-24 15:40:00,392.43,392.5,392.33,392.37,3454.0,388.6009,388.6702,388.5019,388.5415,3454.0
2024-07-24 15:45:00,392.47,392.56,392.36,392.43,11947.0,388.6405,388.7296,388.5316,388.6009,11947.0
2024-07-24 15:50:00,392.43,392.5,389.94,390.01,12891.0,388.6009,388.6702,386.1352,386.2045,12891.0
2024-07-24 15:55:00,389.66,390.71,389.51,390.71,25001.0,385.8579,386.8977,385.7094,386.8977,25001.0
2024-07-25 09:30:00,393.15,394.06,391.21,391.63,13622.0,389.3139,390.215,387.3928,387.8087,13622.0
2024-07-25 09:35:00,391.63,391.65,390.71,391.27,2401.0,387.8087,387.8285,386.8977,387.4522,2401.0
2024-07-25 09:40:00,391.75,391.9,391.2,391.48,3390.0,387.9275,388.0761,387.3829,387.6602,3390.0
2024-07-25 09:45:00,391.35,392.81,391.35,392.81,1658.0,387.5314,388.9772,387.5314,388.9772,1658.0
2024-07-25 09:50:00,393.33,393.88,392.83,393.88,1200.0,389.4921,390.0368,388.997,390.0368,1200.0
2024-07-25 09:55:00,394.35,395.05,394.35,394.56,4177.0,390.5022,391.1953,390.5022,390.7101,4177.0
2024-07-25 10:00:00,394.37,394.37,392.72,392.81,2807.0,390.522,390.522,388.8881,388.9772,2807.0
2024-07-25 10:05:00,392.19,393.57,392.19,393.09,2104.0,388.3632,389.7298,388.3632,389.2545,2104.0
2024-07-25 10:10:00,393.38,394.3,393.16,394.15,11611.0,389.5416,390.4527,389.3238,390.3041,11611.0
2024-07-25 10:15:00,394.14,394.18,392.93,393.15,23591.0,390.2942,390.3338,389.096,389.3139,23591.0
2024-07-25 10:20:00,393.02,393.23,392.0,392.19,8074.0,389.1852,389.3931,388.1751,388.3632,8074.0
2024-07-25 10:25:00,392.44,392.45,392.22,392.31,433.0,388.6108,388.6207,388.393,388.4821,433.0
2024-07-25 10:30:00,392.41,392.41,392.0,392.04,782.0,388.5811,388.5811,388.1751,388.2147,782.0
2024-07-25 10:35:00,392.01,392.26,391.84,391.85,2682.0,388.185,388.4326,388.0167,388.0266,2682.0
2024-07-25 10:40:00,391.61,392.23,391.37,392.22,2750.0,387.7889,388.4029,387.5513,388.393,2750.0
2024-07-25 10:45:00,391.93,392.51,391.92,392.17,1566.0,388.1058,388.6801,388.0959,388.3434,1566.0
2024-07-25 10:50:00,391.96,391.96,391.79,391.79,1528.0,388.1355,388.1355,387.9672,387.9672,1528.0
2024-07-25 10:55:00,392.3,393.29,392.29,393.29,800.0,388.4722,389.4525,388.4623,389.4525,800.0
2024-07-25 11:00:00,392.94,394.11,392.94,394.02,2900.0,389.1059,390.2645,389.1059,390.1754,2900.0
2024-07-25 11:05:00,393.98,393.98,393.59,393.81,491.0,390.1358,390.1358,389.7496,389.9674,491.0
2024-07-25 11:10:00,393.66,393.66,393.44,393.64,300.0,389.8189,389.8189,389.6011,389.7991,300.0
2024-07-25 11:15:00,393.81,394.16,393.78,393.78,1600.0,389.9674,390.314,389.9377,389.9377,1600.0
2024-07-25 11:20:00,393.63,394.25,393.52,393.53,778.0,389.7892,390.4031,389.6803,389.6902,778.0
2024-07-25 11:25:00,393.43,393.63,393.4,393.41,1507.0,389.5912,389.7892,389.5614,389.5713,1507.0
2024-07-25 11:30:00,393.3,393.34,392.9,393.16,1616.0,389.4624,389.502,389.0663,389.3238,1616.0
2024-07-25 11:35:00,393.24,393.24,392.91,392.91,840.0,389.403,389.403,389.0762,389.0762,840.0
2024-07-25 11:40:00,393.5,393.66,393.46,393.66,701.0,389.6605,389.8189,389.6209,389.8189,701.0
2024-07-25 11:45:00,393.69,393.72,393.21,393.21,1213.0,389.8486,389.8783,389.3733,389.3733,1213.0
2024-07-25 11:50:00,393.08,393.08,392.2,392.38,3161.0,389.2446,389.2446,388.3732,388.5514,3161.0
2024-07-25 11:55:00,392.18,392.21,392.17,392.21,376.0,388.3533,388.3831,388.3434,388.3831,376.0
2024-07-25 12:00:00,392.33,392.72,392.22,392.41,2978.0,388.5019,388.8881,388.393,388.5811,2978.0
2024-07-25 12:05:00,392.05,392.22,392.04,392.08,1045.0,388.2246,388.393,388.2147,388.2543,1045.0
2024-07-25 12:10:00,392.09,392.09,391.77,392.09,2003.0,388.2642,388.2642,387.9473,388.2642,2003.0
2024-07-25 12:15:00,392.04,392.86,392.04,392.4,15462.0,388.2147,389.0267,388.2147,388.5712,15462.0
2024-07-25 12:20:00,392.6,392.71,392.55,392.55,600.0,388.7692,388.8782,388.7197,388.7197,600.0
2024-07-25 12:25:00,392.34,392.69,392.34,392.69,2408.0,388.5118,388.8584,388.5118,388.8584,2408.0
2024-07-25 12:30:00,392.69,392.69,392.42,392.42,700.0,388.8584,388.8584,388.591,388.591,700.0
2024-07-25 12:35:00,392.49,392.63,392.47,392.61,647.0,388.6603,388.799,388.6405,388.7792,647.0
2024-07-25 12:40:00,392.43,392.46,392.14,392.14,1083.0,388.6009,388.6306,388.3137,388.3137,1083.0
2024-07-25 12:45:00,392.17,392.45,391.89,392.19,4401.0,388.3434,388.6207,388.0662,388.3632,4401.0
2024-07-25 12:50:00,391.91,392.33,391.91,392.33,2387.0,388.086,388.5019,388.086,388.5019,2387.0
2024-07-25 12:55:00,392.37,392.37,392.37,392.37,100.0,388.5415,388.5415,388.5415,388.5415,100.0
2024-07-25 13:00:00,392.3,392.31,392.06,392.13,2795.0,388.4722,388.4821,388.2345,388.3038,2795.0
2024-07-25 13:05:00,392.13,392.13,391.87,392.1,1300.0,388.3038,388.3038,388.0464,388.2741,1300.0
2024-07-25 13:10:00,392.11,392.11,391.77,391.91,2725.0,388.284,388.284,387.9473,388.086,2725.0
2024-07-25 13:15:00,391.92,391.99,391.6,391.81,5740.0,388.0959,388.1652,387.779,387.987,5740.0
2024-07-25 13:20:00,391.64,391.64,390.89,390.89,7620.0,387.8186,387.8186,387.0759,387.0759,7620.0
2024-07-25 13:25:00,390.89,391.3,390.89,391.06,1884.0,387.0759,387.4819,387.0759,387.2443,1884.0
2024-07-25 13:30:00,391.06,391.06,390.82,390.88,720.0,387.2443,387.2443,387.0066,387.066,720.0
2024-07-25 13:35:00,390.66,390.91,390.06,390.06,1800.0,386.8482,387.0957,386.254,386.254,1800.0
2024-07-25 13:40:00,390.28,390.29,390.06,390.2,817.0,386.4719,386.4818,386.254,386.3927,817.0
2024-07-25 13:45:00,390.05,390.05,389.75,389.88,980.0,386.2441,386.2441,385.9471,386.0758,980.0
2024-07-25 13:50:00,389.75,389.76,389.04,389.31,3340.0,385.9471,385.957,385.244,385.5114,3340.0
2024-07-25 13:55:00,389.23,389.54,389.23,389.54,1101.0,385.4321,385.7391,385.4321,385.7391,1101.0
2024-07-25 14:00:00,389.34,389.34,388.63,388.9,1959.0,385.5411,385.5411,384.838,385.1054,1959.0
2024-07-25 14:05:00,389.07,389.27,389.07,389.07,3214.0,385.2737,385.4717,385.2737,385.2737,3214.0
2024-07-25 14:10:00,389.05,389.28,388.99,388.99,1108.0,385.2539,385.4816,385.1945,385.1945,1108.0
2024-07-25 14:15:00,389.32,389.32,389.17,389.17,996.0,385.5213,385.5213,385.3727,385.3727,996.0
2024-07-25 14:20:00,389.17,389.17,389.04,389.04,718.0,385.3727,385.3727,385.244,385.244,718.0
2024-07-25 14:25:00,389.04,389.12,388.59,388.75,1872.0,385.244,385.3232,384.7984,384.9568,1872.0
2024-07-25 14:30:00,388.58,388.58,388.04,388.47,3853.0,384.7885,384.7885,384.2537,384.6795,3853.0
2024-07-25 14:35:00,388.51,388.57,388.28,388.28,2126.0,384.7192,384.7786,384.4914,384.4914,2126.0
2024-07-25 14:40:00,388.14,388.14,387.33,387.46,3210.0,384.3528,384.3528,383.5507,383.6794,3210.0
2024-07-25 14:45:00,387.46,387.46,386.67,386.85,1923.0,383.6794,383.6794,382.8971,383.0754,1923.0
2024-07-25 14:50:00,386.86,387.21,386.73,387.18,2570.0,383.0853,383.4318,382.9565,383.4021,2570.0
2024-07-25 14:55:00,386.92,387.21,386.71,386.71,1642.0,383.1447,383.4318,382.9367,382.9367,1642.0
2024-07-25 15:00:00,386.68,386.76,386.34,386.54,3056.0,382.907,382.9862,382.5703,382.7684,3056.0
2024-07-25 15:05:00,386.55,386.71,386.24,386.31,1722.0,382.7783,382.9367,382.4713,382.5406,1722.0
2024-07-25 15:10:00,386.39,386.52,386.33,386.44,1411.0,382.6198,382.7486,382.5604,382.6694,1411.0
2024-07-25 15:15:00,386.52,386.62,386.27,386.6,3159.0,382.7486,382.8476,382.501,382.8278,3159.0
2024-07-25 15:20:00,386.67,386.99,386.53,386.99,2419.0,382.8971,383.214,382.7585,383.214,2419.0
2024-07-25 15:25:00,386.99,387.5,386.98,387.22,3800.0,383.214,383.719,383.2041,383.4417,3800.0
2024-07-25 15:30:00,387.31,387.4,386.88,386.88,4123.0,383.5309,383.62,383.1051,383.1051,4123.0
2024-07-25 15:35:00,386.9,386.9,385.93,385.94,2590.0,383.1249,383.1249,382.1643,382.1742,2590.0
2024-07-25 15:40:00,386.0,386.11,385.61,385.73,3450.0,382.2336,382.3426,381.8475,381.9663,3450.0
2024-07-25 15:45:00,385.62,386.48,385.51,386.44,6346.0,381.8574,382.709,381.7484,382.6694,6346.0
2024-07-25 15:50:00,386.69,386.87,386.03,386.81,8222.0,382.9169,383.0952,382.2634,383.0357,8222.0
2024-07-25 15:55:00,386.51,386.6,385.17,385.72,30985.0,382.7387,382.8278,381.4117,381.9564,30985.0
2024-07-26 09:30:00,385.6,386.73,385.6,386.62,6012.0,381.8376,382.9565,381.8376,382.8476,6012.0
2024-07-26 09:35:00,387.49,387.49,387.48,387.49,100.0,383.7091,383.7091,383.6992,383.7091,100.0
2024-07-26 09:40:00,387.91,387.93,386.58,387.46,4161.0,384.125,384.1448,382.808,383.6794,4161.0
2024-07-26 09:45:00,387.84,388.05,387.11,387.11,1349.0,384.0557,384.2636,383.3328,383.3328,1349.0
2024-07-26 09:50:00,387.13,387.64,386.99,386.99,700.0,383.3526,383.8576,383.214,383.214,700.0
2024-07-26 09:55:00,387.4,387.4,387.31,387.38,1142.0,383.62,383.62,383.5309,383.6002,1142.0
2024-07-26 10:00:00,387.4,388.94,387.4,388.94,2144.0,383.62,385.145,383.62,385.145,2144.0
2024-07-26 10:05:00,388.96,389.19,388.62,388.63,745.0,385.1648,385.3925,384.8281,384.838,745.0
2024-07-26 10:10:00,388.64,389.31,388.64,389.2,500.0,384.8479,385.5114,384.8479,385.4024,500.0
2024-07-26 10:15:00,389.2,389.94,389.2,389.49,1222.0,385.4024,386.1352,385.4024,385.6896,1222.0
2024-07-26 10:20:00,390.56,390.56,390.56,390.56,100.0,386.7492,386.7492,386.7492,386.7492,100.0
2024-07-26 10:25:00,390.86,391.54,390.86,391.53,600.0,387.0462,387.7196,387.0462,387.7097,600.0
2024-07-26 10:30:00,391.17,391.17,390.06,390.06,5100.0,387.3532,387.3532,386.254,386.254,5100.0
2024-07-26 10:35:00,389.88,390.43,389.72,390.17,6612.0,386.0758,386.6204,385.9174,386.363,6612.0
2024-07-26 10:40:00,390.94,390.94,390.94,390.94,100.0,387.1254,387.1254,387.1254,387.1254,100.0
2024-07-26 10:45:00,390.92,390.98,390.9,390.91,500.0,387.1056,387.1651,387.0858,387.0957,500.0
2024-07-26 10:50:00,390.74,391.22,390.74,391.22,651.0,386.9274,387.4027,386.9274,387.4027,651.0
2024-07-26 10:55:00,391.08,391.47,390.87,391.47,1011.0,387.2641,387.6503,387.0561,387.6503,1011.0
2024-07-26 11:00:00,391.67,392.13,391.62,392.13,2636.0,387.8483,388.3038,387.7988,388.3038,2636.0
2024-07-26 11:05:00,392.15,392.22,392.09,392.22,528.0,388.3236,388.393,388.2642,388.393,528.0
2024-07-26 11:10:00,392.11,392.69,392.08,392.69,801.0,388.284,388.8584,388.2543,388.8584,801.0
2024-07-26 11:15:00,392.63,392.89,392.63,392.88,1001.0,388.799,389.0564,388.799,389.0465,1001.0
2024-07-26 11:20:00,393.04,393.23,392.88,393.23,1167.0,389.205,389.3931,389.0465,389.3931,1167.0
2024-07-26 11:25:00,393.09,393.45,393.08,393.45,606.0,389.2545,389.611,389.2446,389.611,606.0
2024-07-26 11:30:00,393.3,393.48,393.1,393.15,2469.0,389.4624,389.6407,389.2644,389.3139,2469.0
2024-07-26 11:35:00,393.04,393.3,393.04,393.3,200.0,389.205,389.4624,389.205,389.4624,200.0
2024-07-26 11:40:00,393.63,393.94,393.63,393.78,1013.0,389.7892,390.0962,389.7892,389.9377,1013.0
2024-07-26 11:45:00,393.92,394.08,393.92,393.96,368.0,390.0764,390.2348,390.0764,390.116,368.0
2024-07-26 11:50:00,394.18,394.48,393.81,394.31,700.0,390.3338,390.6309,389.9674,390.4626,700.0
2024-07-26 11:55:00,394.63,394.63,394.05,394.59,2248.0,390.7794,390.7794,390.2051,390.7398,2248.0
2024-07-26 12:00:00,394.36,394.36,394.16,394.16,400.0,390.5121,390.5121,390.314,390.314,400.0
2024-07-26 12:05:00,394.31,394.68,394.31,394.68,524.0,390.4626,390.829,390.4626,390.829,524.0
2024-07-26 12:10:00,395.0,395.0,394.42,394.53,1828.0,391.1458,391.1458,390.5715,390.6804,1828.0
2024-07-26 12:15:00,394.53,394.53,394.53,394.53,0.0,390.6804,390.6804,390.6804,390.6804,0.0
2024-07-26 12:20:00,394.75,394.76,394.37,394.38,1000.0,390.8983,390.9082,390.522,390.5319,1000.0
2024-07-26 12:25:00,394.55,394.94,394.55,394.9,403.0,390.7002,391.0864,390.7002,391.0468,403.0
2024-07-26 12:30:00,394.86,394.86,394.85,394.86,100.0,391.0072,391.0072,390.9973,391.0072,100.0
2024-07-26 12:35:00,394.87,394.94,394.67,394.88,906.0,391.0171,391.0864,390.8191,391.027,906.0
2024-07-26 12:40:00,395.08,395.25,394.99,395.25,754.0,391.2251,391.3934,391.1359,391.3934,754.0
2024-07-26 12:45:00,395.59,395.85,395.26,395.32,1612.0,391.7301,391.9875,391.4033,391.4627,1612.0
2024-07-26 12:50:00,395.23,395.5,395.02,395.5,800.0,391.3736,391.641,391.1656,391.641,800.0
2024-07-26 12:55:00,395.59,395.8,395.55,395.8,3200.0,391.7301,391.938,391.6905,391.938,3200.0
2024-07-26 13:00:00,395.47,395.72,395.23,395.23,4139.0,391.6112,391.8588,391.3736,391.3736,4139.0
2024-07-26 13:05:00,395.41,395.47,395.19,395.47,758.0,391.5518,391.6112,391.334,391.6112,758.0
2024-07-26 13:10:00,395.34,395.48,395.12,395.12,2484.0,391.4825,391.6211,391.2647,391.2647,2484.0
2024-07-26 13:15:00,395.05,395.07,394.84,394.84,2166.0,391.1953,391.2151,390.9874,390.9874,2166.0
2024-07-26 13:20:00,394.68,394.68,394.55,394.56,1211.0,390.829,390.829,390.7002,390.7101,1211.0
2024-07-26 13:25:00,394.5,394.8,394.28,394.74,1743.0,390.6507,390.9478,390.4329,390.8884,1743.0
2024-07-26 13:30:00,395.01,395.16,394.8,394.87,1824.0,391.1557,391.3043,390.9478,391.0171,1824.0
2024-07-26 13:35:00,394.42,394.59,393.77,393.91,1633.0,390.5715,390.7398,389.9278,390.0665,1633.0
2024-07-26 13:40:00,393.91,393.91,393.68,393.85,724.0,390.0665,390.0665,389.8387,390.0071,724.0
2024-07-26 13:45:00,393.85,394.16,393.79,393.79,1205.0,390.0071,390.314,389.9476,389.9476,1205.0
2024-07-26 13:50:00,393.87,394.1,393.71,394.1,535.0,390.0269,390.2546,389.8684,390.2546,535.0
2024-07-26 13:55:00,393.98,394.18,393.87,394.18,1000.0,390.1358,390.3338,390.0269,390.3338,1000.0
2024-07-26 14:00:00,394.11,394.29,394.08,394.28,746.0,390.2645,390.4428,390.2348,390.4329,746.0
2024-07-26 14:05:00,393.98,393.98,393.73,393.98,700.0,390.1358,390.1358,389.8882,390.1358,700.0
2024-07-26 14:10:00,393.8,393.9,393.79,393.82,838.0,389.9575,390.0566,389.9476,389.9773,838.0
2024-07-26 14:15:00,393.84,393.84,393.66,393.67,400.0,389.9971,389.9971,389.8189,389.8288,400.0
2024-07-26 14:20:00,393.62,393.62,393.43,393.46,312.0,389.7793,389.7793,389.5912,389.6209,312.0
2024-07-26 14:25:00,393.55,393.55,393.46,393.46,450.0,389.71,389.71,389.6209,389.6209,450.0
2024-07-26 14:30:00,393.49,393.61,393.4,393.4,885.0,389.6506,389.7694,389.5614,389.5614,885.0
2024-07-26 14:35:00,393.5,393.55,393.38,393.55,1527.0,389.6605,389.71,389.5416,389.71,1527.0
2024-07-26 14:40:00,393.61,393.69,393.14,393.14,900.0,389.7694,389.8486,389.304,389.304,900.0
2024-07-26 14:45:00,393.72,393.77,393.56,393.6,1400.0,389.8783,389.9278,389.7199,389.7595,1400.0
2024-07-26 14:50:00,393.4,393.68,393.18,393.18,700.0,389.5614,389.8387,389.3436,389.3436,700.0
2024-07-26 14:55:00,393.37,393.69,393.37,393.62,700.0,389.5317,389.8486,389.5317,389.7793,700.0
2024-07-26 15:00:00,393.41,393.41,393.4,393.41,130.0,389.5713,389.5713,389.5614,389.5713,130.0
2024-07-26 15:05:00,393.57,393.8,393.57,393.66,936.0,389.7298,389.9575,389.7298,389.8189,936.0
2024-07-26 15:10:00,393.6,393.76,393.4,393.75,1250.0,389.7595,389.9179,389.5614,389.908,1250.0
2024-07-26 15:15:00,393.77,393.82,393.63,393.72,1501.0,389.9278,389.9773,389.7892,389.8783,1501.0
2024-07-26 15:20:00,393.94,394.09,393.93,394.09,1102.0,390.0962,390.2447,390.0863,390.2447,1102.0
2024-07-26 15:25:00,394.04,394.21,393.93,393.94,2246.0,390.1952,390.3635,390.0863,390.0962,2246.0
2024-07-26 15:30:00,393.78,393.78,392.94,393.23,1406.0,389.9377,389.9377,389.1059,389.3931,1406.0
2024-07-26 15:35:00,393.3,393.38,392.86,392.9,2948.0,389.4624,389.5416,389.0267,389.0663,2948.0
2024-07-26 15:40:00,392.88,393.35,392.86,393.2,3122.0,389.0465,389.5119,389.0267,389.3634,3122.0
2024-07-26 15:45:00,393.26,393.82,393.26,393.75,1850.0,389.4228,389.9773,389.4228,389.908,1850.0
2024-07-26 15:50:00,393.92,393.92,393.01,393.01,11554.0,390.0764,390.0764,389.1752,389.1752,11554.0
2024-07-26 15:55:00,392.88,393.84,392.79,393.64,29864.0,389.0465,389.9971,388.9574,389.7991,29864.0
2024-07-29 09:30:00,394.11,394.42,394.11,394.32,4305.0,390.2645,390.5715,390.2645,390.4725,4305.0
2024-07-29 09:35:00,395.13,395.29,394.17,395.06,1618.0,391.2746,391.433,390.3239,391.2052,1618.0
2024-07-29 09:40:00,395.3,395.3,394.98,395.09,563.0,391.4429,391.4429,391.126,391.235,563.0
2024-07-29 09:45:00,395.26,395.27,394.84,394.84,500.0,391.4033,391.4132,390.9874,390.9874,500.0
2024-07-29 09:50:00,394.44,394.9,393.92,394.29,1019.0,390.5913,391.0468,390.0764,390.4428,1019.0
2024-07-29 09:55:00,394.57,395.64,394.57,395.64,1410.0,390.72,391.7796,390.72,391.7796,1410.0
2024-07-29 10:00:00,395.68,396.08,395.22,395.97,1670.0,391.8192,392.2153,391.3637,392.1064,1670.0
2024-07-29 10:05:00,396.09,396.97,396.03,396.88,1542.0,392.2252,393.0966,392.1658,393.0075,1542.0
2024-07-29 10:10:00,396.44,396.44,396.16,396.32,1000.0,392.5718,392.5718,392.2945,392.453,1000.0
2024-07-29 10:15:00,396.15,396.54,396.14,396.54,708.0,392.2846,392.6708,392.2747,392.6708,708.0
2024-07-29 10:20:00,396.5,397.19,396.5,397.04,1800.0,392.6312,393.3145,392.6312,393.1659,1800.0
2024-07-29 10:25:00,397.1,397.1,396.51,396.53,600.0,393.2253,393.2253,392.6411,392.6609,600.0
2024-07-29 10:30:00,396.78,396.78,395.99,395.99,788.0,392.9085,392.9085,392.1262,392.1262,788.0
2024-07-29 10:35:00,395.99,395.99,395.71,395.71,757.0,392.1262,392.1262,391.8489,391.8489,757.0
2024-07-29 10:40:00,395.78,396.01,395.77,396.01,391.0,391.9182,392.146,391.9083,392.146,391.0
2024-07-29 10:45:00,395.93,395.93,395.79,395.79,914.0,392.0668,392.0668,391.9281,391.9281,914.0
2024-07-29 10:50:00,395.4,395.4,395.4,395.4,100.0,391.5419,391.5419,391.5419,391.5419,100.0
2024-07-29 10:55:00,396.0,396.17,395.96,396.17,600.0,392.1361,392.3044,392.0965,392.3044,600.0
2024-07-29 11:00:00,396.26,396.26,395.97,395.97,502.0,392.3935,392.3935,392.1064,392.1064,502.0
2024-07-29 11:05:00,395.9,395.9,395.81,395.81,300.0,392.037,392.037,391.9479,391.9479,300.0
2024-07-29 11:10:00,395.96,395.96,395.58,395.7,700.0,392.0965,392.0965,391.7202,391.839,700.0
2024-07-29 11:15:00,395.7,395.7,395.7,395.7,0.0,391.839,391.839,391.839,391.839,0.0
2024-07-29 11:20:00,395.7,395.7,395.48,395.62,400.0,391.839,391.839,391.6211,391.7598,400.0
2024-07-29 11:25:00,395.85,396.0,395.7,395.88,1702.0,391.9875,392.1361,391.839,392.0172,1702.0
2024-07-29 11:30:00,395.69,395.69,395.52,395.54,1838.0,391.8291,391.8291,391.6608,391.6806,1838.0
2024-07-29 11:35:00,395.48,395.48,395.48,395.48,125.0,391.6211,391.6211,391.6211,391.6211,125.0
2024-07-29 11:40:00,396.02,396.13,396.02,396.13,541.0,392.1559,392.2648,392.1559,392.2648,541.0
2024-07-29 11:45:00,396.45,396.45,396.45,396.45,125.0,392.5817,392.5817,392.5817,392.5817,125.0
2024-07-29 11:50:00,396.86,396.9,396.75,396.9,300.0,392.9877,393.0273,392.8788,393.0273,300.0
2024-07-29 11:55:00,396.62,397.13,396.62,397.13,769.0,392.75,393.255,392.75,393.255,769.0
2024-07-29 12:00:00,397.34,397.34,397.18,397.24,399.0,393.463,393.463,393.3046,393.364,399.0
2024-07-29 12:05:00,397.11,397.27,397.1,397.21,1023.0,393.2352,393.3937,393.2253,393.3343,1023.0
2024-07-29 12:10:00,397.42,397.47,397.42,397.47,200.0,393.5422,393.5917,393.5422,393.5917,200.0
2024-07-29 12:15:00,397.6,397.71,397.59,397.71,300.0,393.7205,393.8294,393.7106,393.8294,300.0
2024-07-29 12:20:00,397.65,397.65,396.92,396.92,978.0,393.77,393.77,393.0471,393.0471,978.0
2024-07-29 12:25:00,396.92,396.92,396.92,396.92,0.0,393.0471,393.0471,393.0471,393.0471,0.0
2024-07-29 12:30:00,397.24,397.75,397.17,397.17,1267.0,393.364,393.869,393.2947,393.2947,1267.0
2024-07-29 12:35:00,397.19,397.19,397.1,397.1,871.0,393.3145,393.3145,393.2253,393.2253,871.0
2024-07-29 12:40:00,397.25,397.26,396.76,396.76,707.0,393.3739,393.3838,392.8887,392.8887,707.0
2024-07-29 12:45:00,396.78,396.78,396.77,396.77,540.0,392.9085,392.9085,392.8986,392.8986,540.0
2024-07-29 12:50:00,396.67,396.68,396.56,396.56,621.0,392.7995,392.8094,392.6906,392.6906,621.0
2024-07-29 12:55:00,396.56,396.56,396.38,396.38,806.0,392.6906,392.6906,392.5124,392.5124,806.0
2024-07-29 13:00:00,396.63,396.63,396.47,396.47,410.0,392.7599,392.7599,392.6015,392.6015,410.0
2024-07-29 13:05:00,396.38,396.59,396.35,396.46,606.0,392.5124,392.7203,392.4827,392.5916,606.0
2024-07-29 13:10:00,396.75,396.75,396.65,396.67,400.0,392.8788,392.8788,392.7797,392.7995,400.0
2024-07-29 13:15:00,396.47,396.71,396.27,396.7,600.0,392.6015,392.8391,392.4034,392.8292,600.0
2024-07-29 13:20:00,396.55,396.55,396.25,396.25,350.0,392.6807,392.6807,392.3836,392.3836,350.0
2024-07-29 13:25:00,396.23,396.23,396.02,396.02,634.0,392.3638,392.3638,392.1559,392.1559,634.0
2024-07-29 13:30:00,395.49,395.76,395.49,395.59,303.0,391.6311,391.8984,391.6311,391.7301,303.0
2024-07-29 13:35:00,395.62,395.85,395.42,395.56,723.0,391.7598,391.9875,391.5617,391.7004,723.0
2024-07-29 13:40:00,395.7,395.7,395.58,395.58,600.0,391.839,391.839,391.7202,391.7202,600.0
2024-07-29 13:45:00,395.43,395.76,395.43,395.76,411.0,391.5716,391.8984,391.5716,391.8984,411.0
2024-07-29 13:50:00,395.52,395.73,395.48,395.73,400.0,391.6608,391.8687,391.6211,391.8687,400.0
2024-07-29 13:55:00,395.74,395.79,395.72,395.79,300.0,391.8786,391.9281,391.8588,391.9281,300.0
2024-07-29 14:00:00,395.64,395.64,395.2,395.22,1600.0,391.7796,391.7796,391.3439,391.3637,1600.0
2024-07-29 14:05:00,395.22,395.22,395.06,395.06,700.0,391.3637,391.3637,391.2052,391.2052,700.0
2024-07-29 14:10:00,395.28,395.28,395.14,395.14,400.0,391.4231,391.4231,391.2845,391.2845,400.0
2024-07-29 14:15:00,395.09,395.25,395.09,395.25,505.0,391.235,391.3934,391.235,391.3934,505.0
2024-07-29 14:20:00,395.38,395.51,395.29,395.4,1074.0,391.5221,391.6509,391.433,391.5419,1074.0
2024-07-29 14:25:00,395.49,395.49,395.29,395.34,741.0,391.6311,391.6311,391.433,391.4825,741.0
2024-07-29 14:30:00,395.2,395.48,395.11,395.13,1447.0,391.3439,391.6211,391.2548,391.2746,1447.0
2024-07-29 14:35:00,395.22,395.24,395.22,395.24,200.0,391.3637,391.3835,391.3637,391.3835,200.0
2024-07-29 14:40:00,395.38,395.5,395.33,395.5,300.0,391.5221,391.641,391.4726,391.641,300.0
2024-07-29 14:45:00,395.54,395.54,395.24,395.35,1306.0,391.6806,391.6806,391.3835,391.4924,1306.0
2024-07-29 14:50:00,395.32,395.32,395.02,395.3,1196.0,391.4627,391.4627,391.1656,391.4429,1196.0
2024-07-29 14:55:00,395.28,395.47,395.28,395.31,938.0,391.4231,391.6112,391.4231,391.4528,938.0
2024-07-29 15:00:00,395.46,395.61,395.42,395.6,800.0,391.6013,391.7499,391.5617,391.74,800.0
2024-07-29 15:05:00,395.58,395.6,395.45,395.45,700.0,391.7202,391.74,391.5914,391.5914,700.0
2024-07-29 15:10:00,395.51,395.51,395.51,395.51,100.0,391.6509,391.6509,391.6509,391.6509,100.0
2024-07-29 15:15:00,395.39,395.45,395.31,395.42,920.0,391.532,391.5914,391.4528,391.5617,920.0
2024-07-29 15:20:00,395.49,395.71,395.49,395.71,1921.0,391.6311,391.8489,391.6311,391.8489,1921.0
2024-07-29 15:25:00,395.71,396.22,395.64,396.01,7177.0,391.8489,392.3539,391.7796,392.146,7177.0
2024-07-29 15:30:00,396.01,396.01,395.53,395.53,3523.0,392.146,392.146,391.6707,391.6707,3523.0
2024-07-29 15:35:00,395.56,395.86,395.56,395.83,1100.0,391.7004,391.9974,391.7004,391.9677,1100.0
2024-07-29 15:40:00,395.81,396.1,395.79,396.1,2171.0,391.9479,392.2351,391.9281,392.2351,2171.0
2024-07-29 15:45:00,396.1,396.35,396.04,396.1,5329.0,392.2351,392.4827,392.1757,392.2351,5329.0
2024-07-29 15:50:00,396.06,396.19,395.44,395.44,5574.0,392.1955,392.3242,391.5815,391.5815,5574.0
2024-07-29 15:55:00,395.46,395.73,395.2,395.62,20120.0,391.6013,391.8687,391.3439,391.7598,20120.0
2024-07-30 09:30:00,397.63,400.5,395.5,400.41,18066.0,393.7502,396.5922,391.641,396.503,18066.0
2024-07-30 09:35:00,400.39,401.06,400.26,401.0,1006.0,396.4832,397.1467,396.3545,397.0873,1006.0
2024-07-30 09:40:00,401.17,401.17,400.37,400.88,1073.0,397.2556,397.2556,396.4634,396.9685,1073.0
2024-07-30 09:45:00,401.31,401.31,400.37,400.94,2148.0,397.3943,397.3943,396.4634,397.0279,2148.0
2024-07-30 09:50:00,400.95,401.75,400.95,401.33,2400.0,397.0378,397.83,397.0378,397.4141,2400.0
2024-07-30 09:55:00,401.01,402.4,400.81,402.04,6578.0,397.0972,398.4736,396.8991,398.1171,6578.0
2024-07-30 10:00:00,402.06,402.56,400.14,400.88,6281.0,398.1369,398.6321,396.2357,396.9685,6281.0
2024-07-30 10:05:00,401.05,402.12,401.05,402.12,5230.0,397.1368,398.1964,397.1368,398.1964,5230.0
2024-07-30 10:10:00,401.61,401.85,401.11,401.16,1005.0,397.6913,397.929,397.1962,397.2457,1005.0
2024-07-30 10:15:00,401.08,401.3,400.66,400.96,2075.0,397.1665,397.3844,396.7506,397.0477,2075.0
2024-07-30 10:20:00,401.11,401.11,400.2,400.49,2209.0,397.1962,397.1962,396.2951,396.5823,2209.0
2024-07-30 10:25:00,400.36,400.71,400.3,400.37,784.0,396.4535,396.8001,396.3941,396.4634,784.0
2024-07-30 10:30:00,400.32,400.44,399.77,399.77,2099.0,396.4139,396.5328,395.8693,395.8693,2099.0
2024-07-30 10:35:00,399.57,399.93,399.27,399.84,3893.0,395.6712,396.0277,395.3742,395.9386,3893.0
2024-07-30 10:40:00,399.76,400.0,399.59,400.0,500.0,395.8594,396.097,395.691,396.097,500.0
2024-07-30 10:45:00,400.02,400.14,400.02,400.07,500.0,396.1168,396.2357,396.1168,396.1664,500.0
2024-07-30 10:50:00,399.9,399.9,399.55,399.65,2096.0,395.998,395.998,395.6514,395.7505,2096.0
2024-07-30 10:55:00,399.55,399.55,398.82,398.82,700.0,395.6514,395.6514,394.9286,394.9286,700.0
2024-07-30 11:00:00,398.82,398.84,398.38,398.66,1034.0,394.9286,394.9484,394.4929,394.7701,1034.0
2024-07-30 11:05:00,398.38,398.54,398.23,398.54,817.0,394.4929,394.6513,394.3443,394.6513,817.0
2024-07-30 11:10:00,398.18,398.54,398.02,398.02,425.0,394.2948,394.6513,394.1364,394.1364,425.0
2024-07-30 11:15:00,397.81,397.81,396.84,397.24,2267.0,393.9284,393.9284,392.9679,393.364,2267.0
2024-07-30 11:20:00,397.1,397.1,397.0,397.0,401.0,393.2253,393.2253,393.1263,393.1263,401.0
2024-07-30 11:25:00,397.33,397.33,397.29,397.29,360.0,393.4531,393.4531,393.4135,393.4135,360.0
2024-07-30 11:30:00,396.87,396.91,396.86,396.89,500.0,392.9976,393.0372,392.9877,393.0174,500.0
2024-07-30 11:35:00,397.2,397.2,396.75,396.75,3222.0,393.3244,393.3244,392.8788,392.8788,3222.0
2024-07-30 11:40:00,397.11,397.11,396.69,396.69,400.0,393.2352,393.2352,392.8193,392.8193,400.0
2024-07-30 11:45:00,396.42,396.75,396.42,396.75,508.0,392.552,392.8788,392.552,392.8788,508.0
2024-07-30 11:50:00,396.5,396.5,396.49,396.5,100.0,392.6312,392.6312,392.6213,392.6312,100.0
2024-07-30 11:55:00,396.61,396.61,396.29,396.41,1890.0,392.7401,392.7401,392.4232,392.5421,1890.0
2024-07-30 12:00:00,396.53,396.89,396.53,396.63,1464.0,392.6609,393.0174,392.6609,392.7599,1464.0
2024-07-30 12:05:00,396.62,396.84,396.62,396.81,1300.0,392.75,392.9679,392.75,392.9382,1300.0
2024-07-30 12:10:00,396.86,396.88,396.68,396.69,800.0,392.9877,393.0075,392.8094,392.8193,800.0
2024-07-30 12:15:00,396.87,396.87,396.87,396.87,100.0,392.9976,392.9976,392.9976,392.9976,100.0
2024-07-30 12:20:00,396.66,396.88,396.32,396.32,1425.0,392.7896,393.0075,392.453,392.453,1425.0
2024-07-30 12:25:00,396.44,396.48,396.32,396.32,500.0,392.5718,392.6114,392.453,392.453,500.0
2024-07-30 12:30:00,396.5,396.63,396.15,396.22,1729.0,392.6312,392.7599,392.2846,392.3539,1729.0
2024-07-30 12:35:00,396.53,396.59,396.53,396.59,300.0,392.6609,392.7203,392.6609,392.7203,300.0
2024-07-30 12:40:00,396.54,396.76,396.21,396.22,935.0,392.6708,392.8887,392.344,392.3539,935.0
2024-07-30 12:45:00,395.98,395.98,395.88,395.88,1024.0,392.1163,392.1163,392.0172,392.0172,1024.0
2024-07-30 12:50:00,396.04,396.04,395.68,395.75,447.0,392.1757,392.1757,391.8192,391.8885,447.0
2024-07-30 12:55:00,395.51,395.51,395.31,395.43,884.0,391.6509,391.6509,391.4528,391.5716,884.0
2024-07-30 13:00:00,395.33,395.75,395.18,395.75,1519.0,391.4726,391.8885,391.3241,391.8885,1519.0
2024-07-30 13:05:00,395.61,395.95,395.52,395.52,582.0,391.7499,392.0866,391.6608,391.6608,582.0
2024-07-30 13:10:00,395.37,395.46,395.14,395.46,1000.0,391.5122,391.6013,391.2845,391.6013,1000.0
2024-07-30 13:15:00,395.46,395.46,395.15,395.19,2480.0,391.6013,391.6013,391.2944,391.334,2480.0
2024-07-30 13:20:00,395.1,395.49,394.88,395.49,1586.0,391.2449,391.6311,391.027,391.6311,1586.0
2024-07-30 13:25:00,394.99,394.99,394.74,394.88,310.0,391.1359,391.1359,390.8884,391.027,310.0
2024-07-30 13:30:00,394.94,394.95,394.54,394.73,1523.0,391.0864,391.0963,390.6903,390.8785,1523.0
2024-07-30 13:35:00,394.37,394.9,394.37,394.9,1443.0,390.522,391.0468,390.522,391.0468,1443.0
2024-07-30 13:40:00,394.77,394.96,394.31,394.51,830.0,390.9181,391.1062,390.4626,390.6606,830.0
2024-07-30 13:45:00,394.6,394.71,394.48,394.56,600.0,390.7497,390.8587,390.6309,390.7101,600.0
2024-07-30 13:50:00,394.61,394.61,394.31,394.31,997.0,390.7596,390.7596,390.4626,390.4626,997.0
2024-07-30 13:55:00,394.2,394.3,394.2,394.28,2287.0,390.3536,390.4527,390.3536,390.4329,2287.0
2024-07-30 14:00:00,394.19,394.19,394.08,394.12,903.0,390.3437,390.3437,390.2348,390.2744,903.0
2024-07-30 14:05:00,394.22,394.28,394.14,394.22,1848.0,390.3734,390.4329,390.2942,390.3734,1848.0
2024-07-30 14:10:00,394.23,394.56,394.1,394.56,1736.0,390.3833,390.7101,390.2546,390.7101,1736.0
2024-07-30 14:15:00,394.57,395.07,394.57,395.06,810.0,390.72,391.2151,390.72,391.2052,810.0
2024-07-30 14:20:00,395.19,395.25,394.71,394.92,3044.0,391.334,391.3934,390.8587,391.0666,3044.0
2024-07-30 14:25:00,394.64,394.77,394.61,394.66,1100.0,390.7893,390.9181,390.7596,390.8091,1100.0
2024-07-30 14:30:00,394.7,394.84,394.32,394.59,2395.0,390.8488,390.9874,390.4725,390.7398,2395.0
2024-07-30 14:35:00,394.51,394.71,394.51,394.71,408.0,390.6606,390.8587,390.6606,390.8587,408.0
2024-07-30 14:40:00,394.72,395.19,394.64,394.73,2463.0,390.8686,391.334,390.7893,390.8785,2463.0
2024-07-30 14:45:00,394.71,394.72,394.12,394.12,3664.0,390.8587,390.8686,390.2744,390.2744,3664.0
2024-07-30 14:50:00,394.08,394.25,393.97,394.25,511.0,390.2348,390.4031,390.1259,390.4031,511.0
2024-07-30 14:55:00,394.29,394.3,394.1,394.13,900.0,390.4428,390.4527,390.2546,390.2843,900.0
2024-07-30 15:00:00,394.21,394.26,394.21,394.24,779.0,390.3635,390.4131,390.3635,390.3932,779.0
2024-07-30 15:05:00,394.13,394.34,394.1,394.34,743.0,390.2843,390.4923,390.2546,390.4923,743.0
2024-07-30 15:10:00,394.31,394.34,394.13,394.13,2252.0,390.4626,390.4923,390.2843,390.2843,2252.0
2024-07-30 15:15:00,394.19,394.54,394.19,394.51,1257.0,390.3437,390.6903,390.3437,390.6606,1257.0
2024-07-30 15:20:00,394.6,395.0,394.59,395.0,1355.0,390.7497,391.1458,390.7398,391.1458,1355.0
2024-07-30 15:25:00,394.98,395.0,394.73,394.99,1211.0,391.126,391.1458,390.8785,391.1359,1211.0
2024-07-30 15:30:00,394.82,395.04,394.67,394.95,1454.0,390.9676,391.1854,390.8191,391.0963,1454.0
2024-07-30 15:35:00,394.94,395.01,394.82,395.01,1220.0,391.0864,391.1557,390.9676,391.1557,1220.0
2024-07-30 15:40:00,395.07,395.53,395.04,395.53,3090.0,391.2151,391.6707,391.1854,391.6707,3090.0
2024-07-30 15:45:00,395.47,396.48,395.47,396.48,4827.0,391.6112,392.6114,391.6112,392.6114,4827.0
2024-07-30 15:50:00,396.7,397.13,396.19,396.38,6912.0,392.8292,393.255,392.3242,392.5124,6912.0
2024-07-30 15:55:00,396.35,396.53,395.18,395.21,34210.0,392.4827,392.6609,391.3241,391.3538,34210.0
2024-07-31 09:30:00,398.24,398.32,397.51,397.99,8504.0,394.3542,394.4334,393.6313,394.1067,8504.0
2024-07-31 09:35:00,397.51,398.1,396.85,397.54,2047.0,393.6313,394.2156,392.9778,393.661,2047.0
2024-07-31 09:40:00,397.27,397.7,396.59,396.9,3617.0,393.3937,393.8195,392.7203,393.0273,3617.0
2024-07-31 09:45:00,397.39,397.75,397.01,397.63,2031.0,393.5125,393.869,393.1362,393.7502,2031.0
2024-07-31 09:50:00,397.13,397.37,396.53,397.17,1468.0,393.255,393.4927,392.6609,393.2947,1468.0
2024-07-31 09:55:00,396.54,396.55,396.04,396.04,1335.0,392.6708,392.6807,392.1757,392.1757,1335.0
2024-07-31 10:00:00,396.42,396.92,396.39,396.92,2940.0,392.552,393.0471,392.5223,393.0471,2940.0
2024-07-31 10:05:00,396.89,396.92,395.88,395.99,4295.0,393.0174,393.0471,392.0172,392.1262,4295.0
2024-07-31 10:10:00,396.27,398.15,396.22,397.46,11969.0,392.4034,394.2651,392.3539,393.5818,11969.0
2024-07-31 10:15:00,397.43,397.81,397.13,397.81,1561.0,393.5521,393.9284,393.255,393.9284,1561.0
2024-07-31 10:20:00,397.26,397.93,397.25,397.93,1411.0,393.3838,394.0472,393.3739,394.0472,1411.0
2024-07-31 10:25:00,397.66,397.73,397.52,397.53,1481.0,393.7799,393.8492,393.6412,393.6511,1481.0
2024-07-31 10:30:00,397.63,398.24,397.6,398.12,4013.0,393.7502,394.3542,393.7205,394.2354,4013.0
2024-07-31 10:35:00,398.47,398.47,398.1,398.28,4511.0,394.582,394.582,394.2156,394.3938,4511.0
2024-07-31 10:40:00,398.39,398.68,398.36,398.55,1099.0,394.5028,394.7899,394.473,394.6612,1099.0
2024-07-31 10:45:00,398.57,398.84,398.57,398.65,817.0,394.681,394.9484,394.681,394.7602,817.0
2024-07-31 10:50:00,398.56,398.79,398.56,398.6,3032.0,394.6711,394.8989,394.6711,394.7107,3032.0
2024-07-31 10:55:00,398.69,399.24,398.69,399.18,1220.0,394.7998,395.3445,394.7998,395.285,1220.0
2024-07-31 11:00:00,399.32,399.32,399.02,399.16,1316.0,395.4237,395.4237,395.1266,395.2652,1316.0
2024-07-31 11:05:00,399.13,399.92,399.13,399.89,2321.0,395.2355,396.0178,395.2355,395.9881,2321.0
2024-07-31 11:10:00,399.9,399.9,399.54,399.54,1968.0,395.998,395.998,395.6415,395.6415,1968.0
2024-07-31 11:15:00,399.58,399.77,399.47,399.69,2058.0,395.6811,395.8693,395.5722,395.7901,2058.0
2024-07-31 11:20:00,399.38,400.25,399.3,400.24,3672.0,395.4831,396.3446,395.4039,396.3347,3672.0
2024-07-31 11:25:00,400.25,400.9,400.25,400.63,4772.0,396.3446,396.9883,396.3446,396.7209,4772.0
2024-07-31 11:30:00,400.63,400.89,400.19,400.19,1301.0,396.7209,396.9784,396.2852,396.2852,1301.0
2024-07-31 11:35:00,400.38,400.42,400.09,400.09,500.0,396.4733,396.5129,396.1862,396.1862,500.0
2024-07-31 11:40:00,399.88,400.05,399.66,400.05,1593.0,395.9782,396.1466,395.7604,396.1466,1593.0
2024-07-31 11:45:00,400.06,400.06,399.66,399.79,1472.0,396.1565,396.1565,395.7604,395.8891,1472.0
2024-07-31 11:50:00,399.83,399.83,399.31,399.31,1929.0,395.9287,395.9287,395.4138,395.4138,1929.0
2024-07-31 11:55:00,399.31,399.32,399.0,399.25,622.0,395.4138,395.4237,395.1068,395.3544,622.0
2024-07-31 12:00:00,399.37,400.06,399.37,399.74,2728.0,395.4732,396.1565,395.4732,395.8396,2728.0
2024-07-31 12:05:00,399.71,399.71,399.41,399.7,985.0,395.8099,395.8099,395.5128,395.8,985.0
2024-07-31 12:10:00,399.26,399.38,399.03,399.38,733.0,395.3643,395.4831,395.1365,395.4831,733.0
2024-07-31 12:15:00,399.02,399.02,398.43,398.45,830.0,395.1266,395.1266,394.5424,394.5622,830.0
2024-07-31 12:20:00,398.7,399.22,398.7,399.22,5220.0,394.8097,395.3247,394.8097,395.3247,5220.0
2024-07-31 12:25:00,399.07,399.1,398.67,399.05,914.0,395.1761,395.2058,394.78,395.1563,914.0
2024-07-31 12:30:00,398.97,399.08,398.97,399.03,518.0,395.0771,395.186,395.0771,395.1365,518.0
2024-07-31 12:35:00,398.97,399.07,398.97,399.07,200.0,395.0771,395.1761,395.0771,395.1761,200.0
2024-07-31 12:40:00,398.83,398.83,398.63,398.7,508.0,394.9385,394.9385,394.7404,394.8097,508.0
2024-07-31 12:45:00,398.53,398.98,398.53,398.91,2032.0,394.6414,395.087,394.6414,395.0177,2032.0
2024-07-31 12:50:00,398.91,398.94,398.67,398.94,5107.0,395.0177,395.0474,394.78,395.0474,5107.0
2024-07-31 12:55:00,398.55,398.55,398.31,398.38,850.0,394.6612,394.6612,394.4235,394.4929,850.0
2024-07-31 13:00:00,398.37,398.51,398.35,398.42,1209.0,394.4829,394.6216,394.4631,394.5325,1209.0
2024-07-31 13:05:00,398.3,398.64,398.3,398.41,1541.0,394.4136,394.7503,394.4136,394.5226,1541.0
2024-07-31 13:10:00,398.34,398.45,398.23,398.27,600.0,394.4532,394.5622,394.3443,394.3839,600.0
2024-07-31 13:15:00,398.42,398.44,398.11,398.38,1308.0,394.5325,394.5523,394.2255,394.4929,1308.0
2024-07-31 13:20:00,398.17,398.52,398.17,398.35,1096.0,394.2849,394.6315,394.2849,394.4631,1096.0
2024-07-31 13:25:00,398.39,398.63,398.26,398.63,1994.0,394.5028,394.7404,394.374,394.7404,1994.0
2024-07-31 13:30:00,398.51,398.51,398.14,398.17,1081.0,394.6216,394.6216,394.2552,394.2849,1081.0
2024-07-31 13:35:00,398.17,398.19,397.64,397.64,6127.0,394.2849,394.3047,393.7601,393.7601,6127.0
2024-07-31 13:40:00,397.75,397.96,397.75,397.96,448.0,393.869,394.0769,393.869,394.0769,448.0
2024-07-31 13:45:00,398.03,398.03,397.76,397.79,1122.0,394.1463,394.1463,393.8789,393.9086,1122.0
2024-07-31 13:50:00,398.01,398.07,397.79,397.9,3748.0,394.1265,394.1859,393.9086,394.0175,3748.0
2024-07-31 13:55:00,397.9,398.1,397.81,397.96,5005.0,394.0175,394.2156,393.9284,394.0769,5005.0
2024-07-31 14:00:00,398.1,398.42,397.81,398.2,10249.0,394.2156,394.5325,393.9284,394.3146,10249.0
2024-07-31 14:05:00,398.06,398.8,398.06,398.68,2422.0,394.176,394.9088,394.176,394.7899,2422.0
2024-07-31 14:10:00,398.93,399.32,398.78,399.25,3074.0,395.0375,395.4237,394.8889,395.3544,3074.0
2024-07-31 14:15:00,399.23,399.23,398.84,398.84,950.0,395.3346,395.3346,394.9484,394.9484,950.0
2024-07-31 14:20:00,398.98,399.02,398.69,398.81,2344.0,395.087,395.1266,394.7998,394.9187,2344.0
2024-07-31 14:25:00,398.88,399.23,398.88,399.23,1748.0,394.988,395.3346,394.988,395.3346,1748.0
2024-07-31 14:30:00,399.36,399.84,399.36,399.68,1054.0,395.4633,395.9386,395.4633,395.7802,1054.0
2024-07-31 14:35:00,399.66,399.66,399.31,399.46,2007.0,395.7604,395.7604,395.4138,395.5623,2007.0
2024-07-31 14:40:00,399.49,399.69,399.49,399.52,625.0,395.592,395.7901,395.592,395.6217,625.0
2024-07-31 14:45:00,399.66,399.89,399.64,399.84,972.0,395.7604,395.9881,395.7406,395.9386,972.0
2024-07-31 14:50:00,399.8,400.2,399.6,399.66,3224.0,395.899,396.2951,395.7009,395.7604,3224.0
2024-07-31 14:55:00,399.55,399.76,399.25,399.75,900.0,395.6514,395.8594,395.3544,395.8495,900.0
2024-07-31 15:00:00,399.63,399.74,399.3,399.3,1100.0,395.7307,395.8396,395.4039,395.4039,1100.0
2024-07-31 15:05:00,399.32,399.43,399.16,399.17,1605.0,395.4237,395.5326,395.2652,395.2751,1605.0
2024-07-31 15:10:00,399.46,399.96,399.45,399.6,2523.0,395.5623,396.0574,395.5524,395.7009,2523.0
2024-07-31 15:15:00,399.66,400.1,398.94,398.94,2484.0,395.7604,396.1961,395.0474,395.0474,2484.0
2024-07-31 15:20:00,399.11,399.67,399.05,399.05,1000.0,395.2157,395.7703,395.1563,395.1563,1000.0
2024-07-31 15:25:00,399.04,399.33,398.72,398.75,1250.0,395.1464,395.4336,394.8295,394.8592,1250.0
2024-07-31 15:30:00,398.68,399.41,398.68,399.41,1730.0,394.7899,395.5128,394.7899,395.5128,1730.0
2024-07-31 15:35:00,399.97,400.25,399.51,399.51,2433.0,396.0673,396.3446,395.6118,395.6118,2433.0
2024-07-31 15:40:00,399.97,400.1,399.71,400.1,1857.0,396.0673,396.1961,395.8099,396.1961,1857.0
2024-07-31 15:45:00,400.14,400.14,399.64,399.82,2127.0,396.2357,396.2357,395.7406,395.9188,2127.0
2024-07-31 15:50:00,399.86,400.22,398.83,399.26,9163.0,395.9584,396.3149,394.9385,395.3643,9163.0
2024-07-31 15:55:00,399.46,399.48,398.76,398.88,28419.0,395.5623,395.5821,394.8691,394.988,28419.0
2024-08-01 09:30:00,399.86,399.86,398.38,398.83,7827.0,395.9584,395.9584,394.4929,394.9385,7827.0
2024-08-01 09:35:00,399.2,402.79,399.2,401.59,6294.0,395.3049,398.8598,395.3049,397.6715,6294.0
2024-08-01 09:40:00,402.79,403.53,401.69,402.88,3625.0,398.8598,399.5926,397.7706,398.9489,3625.0
2024-08-01 09:45:00,402.88,402.88,400.68,400.68,5774.0,398.9489,398.9489,396.7704,396.7704,5774.0
2024-08-01 09:50:00,401.41,401.85,400.69,401.37,6464.0,397.4933,397.929,396.7803,397.4537,6464.0
2024-08-01 09:55:00,400.94,401.42,400.51,400.51,5785.0,397.0279,397.5032,396.6021,396.6021,5785.0
2024-08-01 10:00:00,400.36,400.36,399.45,399.45,5971.0,396.4535,396.4535,395.5524,395.5524,5971.0
2024-08-01 10:05:00,399.87,399.87,398.63,398.96,4384.0,395.9683,395.9683,394.7404,395.0672,4384.0
2024-08-01 10:10:00,399.34,399.34,398.52,398.53,5635.0,395.4435,395.4435,394.6315,394.6414,5635.0
2024-08-01 10:15:00,398.48,398.66,398.24,398.38,3438.0,394.5919,394.7701,394.3542,394.4929,3438.0
2024-08-01 10:20:00,398.61,398.85,398.17,398.18,8520.0,394.7206,394.9583,394.2849,394.2948,8520.0
2024-08-01 10:25:00,398.68,398.68,397.87,398.13,2609.0,394.7899,394.7899,393.9878,394.2453,2609.0
2024-08-01 10:30:00,398.13,398.73,397.57,397.69,6237.0,394.2453,394.8394,393.6908,393.8096,6237.0
2024-08-01 10:35:00,397.99,398.52,397.53,398.28,5288.0,394.1067,394.6315,393.6511,394.3938,5288.0
2024-08-01 10:40:00,398.45,399.32,398.33,399.31,8906.0,394.5622,395.4237,394.4433,395.4138,8906.0
2024-08-01 10:45:00,399.23,399.98,399.01,399.36,16196.0,395.3346,396.0772,395.1167,395.4633,16196.0
2024-08-01 10:50:00,399.36,399.36,398.6,398.6,5220.0,395.4633,395.4633,394.7107,394.7107,5220.0
2024-08-01 10:55:00,398.97,398.99,398.43,398.43,1531.0,395.0771,395.0969,394.5424,394.5424,1531.0
2024-08-01 11:00:00,398.28,398.28,397.53,397.75,2842.0,394.3938,394.3938,393.6511,393.869,2842.0
2024-08-01 11:05:00,397.54,398.34,397.54,398.34,5055.0,393.661,394.4532,393.661,394.4532,5055.0
2024-08-01 11:10:00,398.04,398.28,397.61,397.61,1463.0,394.1562,394.3938,393.7304,393.7304,1463.0
2024-08-01 11:15:00,397.37,398.02,397.37,398.01,4988.0,393.4927,394.1364,393.4927,394.1265,4988.0
2024-08-01 11:20:00,397.7,398.18,397.7,398.03,1239.0,393.8195,394.2948,393.8195,394.1463,1239.0
2024-08-01 11:25:00,398.33,398.33,397.89,397.89,517.0,394.4433,394.4433,394.0076,394.0076,517.0
2024-08-01 11:30:00,397.68,397.9,397.31,397.31,4811.0,393.7997,394.0175,393.4333,393.4333,4811.0
2024-08-01 11:35:00,397.28,397.28,396.95,396.98,2064.0,393.4036,393.4036,393.0768,393.1065,2064.0
2024-08-01 11:40:00,396.91,397.25,396.82,396.85,3694.0,393.0372,393.3739,392.9481,392.9778,3694.0
2024-08-01 11:45:00,396.99,396.99,396.72,396.73,624.0,393.1164,393.1164,392.849,392.859,624.0
2024-08-01 11:50:00,396.9,397.27,396.66,397.12,4366.0,393.0273,393.3937,392.7896,393.2451,4366.0
2024-08-01 11:55:00,397.01,397.13,397.01,397.13,1295.0,393.1362,393.255,393.1362,393.255,1295.0
2024-08-01 12:00:00,397.11,397.59,396.67,397.41,5382.0,393.2352,393.7106,392.7995,393.5323,5382.0
2024-08-01 12:05:00,397.26,397.78,396.69,397.07,4103.0,393.3838,393.8987,392.8193,393.1956,4103.0
2024-08-01 12:10:00,396.68,396.72,396.37,396.48,841.0,392.8094,392.849,392.5025,392.6114,841.0
2024-08-01 12:15:00,396.76,397.15,396.63,397.05,2754.0,392.8887,393.2749,392.7599,393.1758,2754.0
2024-08-01 12:20:00,397.02,397.02,396.8,396.81,200.0,393.1461,393.1461,392.9283,392.9382,200.0
2024-08-01 12:25:00,396.8,397.05,396.51,397.05,2626.0,392.9283,393.1758,392.6411,393.1758,2626.0
2024-08-01 12:30:00,397.0,397.01,396.53,396.53,500.0,393.1263,393.1362,392.6609,392.6609,500.0
2024-08-01 12:35:00,396.42,396.72,396.42,396.53,900.0,392.552,392.849,392.552,392.6609,900.0
2024-08-01 12:40:00,396.53,396.68,395.67,395.69,3397.0,392.6609,392.8094,391.8093,391.8291,3397.0
2024-08-01 12:45:00,395.82,396.29,395.51,395.99,4530.0,391.9578,392.4232,391.6509,392.1262,4530.0
2024-08-01 12:50:00,395.71,396.32,395.71,396.13,4198.0,391.8489,392.453,391.8489,392.2648,4198.0
2024-08-01 12:55:00,396.19,396.48,396.11,396.47,1600.0,392.3242,392.6114,392.245,392.6015,1600.0
2024-08-01 13:00:00,396.54,396.72,396.31,396.4,998.0,392.6708,392.849,392.443,392.5322,998.0
2024-08-01 13:05:00,396.22,396.22,395.7,395.83,1614.0,392.3539,392.3539,391.839,391.9677,1614.0
2024-08-01 13:10:00,395.63,396.08,395.62,395.87,4770.0,391.7697,392.2153,391.7598,392.0073,4770.0
2024-08-01 13:15:00,395.98,395.98,395.16,395.17,2132.0,392.1163,392.1163,391.3043,391.3142,2132.0
2024-08-01 13:20:00,395.46,396.07,395.24,396.03,2631.0,391.6013,392.2054,391.3835,392.1658,2631.0
2024-08-01 13:25:00,395.99,396.34,395.91,396.05,1300.0,392.1262,392.4728,392.047,392.1856,1300.0
2024-08-01 13:30:00,395.99,395.99,395.37,395.51,1100.0,392.1262,392.1262,391.5122,391.6509,1100.0
2024-08-01 13:35:00,395.48,395.62,395.35,395.62,306.0,391.6211,391.7598,391.4924,391.7598,306.0
2024-08-01 13:40:00,395.46,395.73,395.16,395.4,4834.0,391.6013,391.8687,391.3043,391.5419,4834.0
2024-08-01 13:45:00,395.51,395.73,394.68,394.69,3974.0,391.6509,391.8687,390.829,390.8389,3974.0
2024-08-01 13:50:00,394.81,395.47,394.58,395.31,3933.0,390.9577,391.6112,390.7299,391.4528,3933.0
2024-08-01 13:55:00,395.54,395.8,394.91,395.8,3084.0,391.6806,391.938,391.0567,391.938,3084.0
2024-08-01 14:00:00,395.75,395.89,395.34,395.45,622.0,391.8885,392.0271,391.4825,391.5914,622.0
2024-08-01 14:05:00,395.36,395.79,395.26,395.26,2446.0,391.5023,391.9281,391.4033,391.4033,2446.0
2024-08-01 14:10:00,395.13,395.24,394.84,395.22,600.0,391.2746,391.3835,390.9874,391.3637,600.0
2024-08-01 14:15:00,395.22,395.58,395.03,395.03,2502.0,391.3637,391.7202,391.1755,391.1755,2502.0
2024-08-01 14:20:00,395.68,395.7,394.99,395.0,3021.0,391.8192,391.839,391.1359,391.1458,3021.0
2024-08-01 14:25:00,394.97,394.97,394.23,394.57,1829.0,391.1161,391.1161,390.3833,390.72,1829.0
2024-08-01 14:30:00,394.62,394.62,394.4,394.54,471.0,390.7695,390.7695,390.5517,390.6903,471.0
2024-08-01 14:35:00,394.56,395.1,394.56,394.69,2720.0,390.7101,391.2449,390.7101,390.8389,2720.0
2024-08-01 14:40:00,395.02,395.38,394.92,395.29,4043.0,391.1656,391.5221,391.0666,391.433,4043.0
2024-08-01 14:45:00,395.32,395.59,395.32,395.36,900.0,391.4627,391.7301,391.4627,391.5023,900.0
2024-08-01 14:50:00,395.6,395.93,395.41,395.65,2565.0,391.74,392.0668,391.5518,391.7895,2565.0
2024-08-01 14:55:00,395.62,396.03,395.5,395.88,1595.0,391.7598,392.1658,391.641,392.0172,1595.0
2024-08-01 15:00:00,395.94,396.21,395.94,396.21,500.0,392.0767,392.344,392.0767,392.344,500.0
2024-08-01 15:05:00,396.01,396.06,395.73,396.03,1067.0,392.146,392.1955,391.8687,392.1658,1067.0
2024-08-01 15:10:00,396.09,396.49,396.08,396.49,2768.0,392.2252,392.6213,392.2153,392.6213,2768.0
2024-08-01 15:15:00,396.5,396.52,396.11,396.51,1307.0,392.6312,392.651,392.245,392.6411,1307.0
2024-08-01 15:20:00,396.69,396.94,396.58,396.58,1599.0,392.8193,393.0669,392.7104,392.7104,1599.0
2024-08-01 15:25:00,396.8,397.14,396.79,396.98,3144.0,392.9283,393.265,392.9184,393.1065,3144.0
2024-08-01 15:30:00,397.16,397.88,397.02,397.43,3870.0,393.2848,393.9977,393.1461,393.5521,3870.0
2024-08-01 15:35:00,397.53,398.07,397.4,397.95,4413.0,393.6511,394.1859,393.5224,394.067,4413.0
2024-08-01 15:40:00,397.95,397.95,397.62,397.65,4728.0,394.067,394.067,393.7403,393.77,4728.0
2024-08-01 15:45:00,397.65,398.14,397.3,398.14,26381.0,393.77,394.2552,393.4234,394.2552,26381.0
2024-08-01 15:50:00,398.26,398.59,397.08,397.5,17062.0,394.374,394.7008,393.2055,393.6214,17062.0
2024-08-01 15:55:00,397.5,398.66,397.18,398.66,47040.0,393.6214,394.7701,393.3046,394.7701,47040.0
2024-08-02 09:30:00,399.52,406.0,396.11,401.3,20872.0,395.6217,402.0385,392.245,397.3844,20872.0
2024-08-02 09:35:00,408.42,408.95,400.28,404.94,4088.0,404.4349,404.9597,396.3743,400.9888,4088.0
2024-08-02 09:40:00,405.29,405.71,404.07,404.65,2552.0,401.3354,401.7513,400.1273,400.7017,2552.0
2024-08-02 09:45:00,405.74,406.87,404.55,406.46,8906.0,401.781,402.9,400.6026,402.494,8906.0
2024-08-02 09:50:00,407.26,408.69,407.11,408.57,4423.0,403.2862,404.7023,403.1377,404.5834,4423.0
2024-08-02 09:55:00,406.44,406.44,405.14,406.3,1249.0,402.4742,402.4742,401.1869,402.3356,1249.0
2024-08-02 10:00:00,405.57,407.4,405.04,406.18,2358.0,401.6127,403.4248,401.0879,402.2167,2358.0
2024-08-02 10:05:00,405.47,406.28,404.63,405.61,6156.0,401.5137,402.3158,400.6819,401.6523,6156.0
2024-08-02 10:10:00,405.07,406.31,403.67,404.69,18443.0,401.1176,402.3455,399.7312,400.7413,18443.0
2024-08-02 10:15:00,404.69,404.85,401.05,401.85,7881.0,400.7413,400.8997,397.1368,397.929,7881.0
2024-08-02 10:20:00,401.6,403.56,401.6,402.66,6419.0,397.6814,399.6223,397.6814,398.7311,6419.0
2024-08-02 10:25:00,402.66,404.89,402.66,404.4,2544.0,398.7311,400.9393,398.7311,400.4541,2544.0
2024-08-02 10:30:00,405.73,407.87,405.72,407.76,3307.0,401.7711,403.8903,401.7612,403.7813,3307.0
2024-08-02 10:35:00,407.95,408.32,404.83,405.09,3524.0,403.9695,404.3359,400.8799,401.1374,3524.0
2024-08-02 10:40:00,404.92,407.07,404.5,407.07,2200.0,400.969,403.0981,400.5531,403.0981,2200.0
2024-08-02 10:45:00,406.52,407.02,405.38,406.17,8719.0,402.5534,403.0485,401.4245,402.2068,8719.0
2024-08-02 10:50:00,406.41,406.89,406.25,406.76,400.0,402.4445,402.9198,402.2861,402.7911,400.0
2024-08-02 10:55:00,406.8,406.99,405.73,406.58,3139.0,402.8307,403.0188,401.7711,402.6128,3139.0
2024-08-02 11:00:00,406.68,406.84,404.78,404.79,4936.0,402.7119,402.8703,400.8304,400.8403,4936.0
2024-08-02 11:05:00,404.04,404.61,403.91,404.61,943.0,400.0976,400.6621,399.9689,400.6621,943.0
2024-08-02 11:10:00,404.68,405.7,404.26,404.48,8033.0,400.7314,401.7414,400.3155,400.5333,8033.0
2024-08-02 11:15:00,404.11,404.18,402.29,402.29,3433.0,400.1669,400.2363,398.3647,398.3647,3433.0
2024-08-02 11:20:00,402.6,402.88,402.21,402.55,2667.0,398.6717,398.9489,398.2855,398.6222,2667.0
2024-08-02 11:25:00,402.75,402.98,401.28,401.75,6348.0,398.8202,399.048,397.3646,397.83,6348.0
2024-08-02 11:30:00,401.26,402.7,401.0,402.58,6686.0,397.3448,398.7707,397.0873,398.6519,6686.0
2024-08-02 11:35:00,402.95,403.99,402.8,403.15,5174.0,399.0183,400.0481,398.8697,399.2163,5174.0
2024-08-02 11:40:00,402.86,403.48,402.85,403.24,1000.0,398.9291,399.5431,398.9192,399.3054,1000.0
2024-08-02 11:45:00,404.36,404.76,403.52,404.61,9750.0,400.4145,400.8106,399.5827,400.6621,9750.0
2024-08-02 11:50:00,404.4,404.4,401.53,401.53,5479.0,400.4541,400.4541,397.6121,397.6121,5479.0
2024-08-02 11:55:00,401.93,402.66,401.79,402.66,6335.0,398.0082,398.7311,397.8696,398.7311,6335.0
2024-08-02 12:00:00,402.47,402.47,401.2,402.08,4313.0,398.5429,398.5429,397.2853,398.1567,4313.0
2024-08-02 12:05:00,402.09,402.48,401.89,402.1,4104.0,398.1667,398.5528,397.9686,398.1766,4104.0
2024-08-02 12:10:00,402.24,402.42,401.53,402.14,4793.0,398.3152,398.4934,397.6121,398.2162,4793.0
2024-08-02 12:15:00,402.28,403.65,402.28,403.37,3899.0,398.3548,399.7114,398.3548,399.4342,3899.0
2024-08-02 12:20:00,403.52,403.68,402.97,403.31,4249.0,399.5827,399.7411,399.0381,399.3747,4249.0
2024-08-02 12:25:00,403.6,403.6,402.48,403.16,5782.0,399.6619,399.6619,398.5528,399.2262,5782.0
2024-08-02 12:30:00,403.0,403.09,402.37,402.98,3017.0,399.0678,399.1569,398.4439,399.048,3017.0
2024-08-02 12:35:00,403.01,403.01,402.41,402.98,1721.0,399.0777,399.0777,398.4835,399.048,1721.0
2024-08-02 12:40:00,402.85,404.48,402.83,404.48,3051.0,398.9192,400.5333,398.8994,400.5333,3051.0
2024-08-02 12:45:00,404.21,404.21,403.61,403.85,8020.0,400.266,400.266,399.6718,399.9095,8020.0
2024-08-02 12:50:00,403.9,404.18,403.62,403.81,1781.0,399.959,400.2363,399.6817,399.8699,1781.0
2024-08-02 12:55:00,403.98,404.05,403.2,404.05,5982.0,400.0382,400.1075,399.2658,400.1075,5982.0
2024-08-02 13:00:00,403.8,403.8,402.82,402.97,3072.0,399.86,399.86,398.8895,399.0381,3072.0
2024-08-02 13:05:00,403.28,403.28,402.47,402.57,3370.0,399.345,399.345,398.5429,398.642,3370.0
2024-08-02 13:10:00,402.65,402.67,402.21,402.67,1600.0,398.7212,398.741,398.2855,398.741,1600.0
2024-08-02 13:15:00,402.58,403.06,402.56,402.85,7090.0,398.6519,399.1272,398.6321,398.9192,7090.0
2024-08-02 13:20:00,402.64,402.78,401.7,401.9,6489.0,398.7113,398.8499,397.7805,397.9785,6489.0
2024-08-02 13:25:00,402.12,402.96,401.91,402.96,9401.0,398.1964,399.0282,397.9884,399.0282,9401.0
2024-08-02 13:30:00,402.64,402.69,401.15,401.4,10922.0,398.7113,398.7608,397.2358,397.4834,10922.0
2024-08-02 13:35:00,401.28,401.3,400.83,400.97,2100.0,397.3646,397.3844,396.9189,397.0576,2100.0
2024-08-02 13:40:00,400.65,401.76,400.53,401.75,2800.0,396.7407,397.8399,396.6219,397.83,2800.0
2024-08-02 13:45:00,402.29,402.56,402.0,402.35,2640.0,398.3647,398.6321,398.0775,398.4241,2640.0
2024-08-02 13:50:00,402.11,402.11,402.1,402.11,100.0,398.1865,398.1865,398.1766,398.1865,100.0
2024-08-02 13:55:00,402.23,402.55,402.07,402.17,6970.0,398.3053,398.6222,398.1468,398.2459,6970.0
2024-08-02 14:00:00,402.17,402.42,401.91,402.24,10757.0,398.2459,398.4934,397.9884,398.3152,10757.0
2024-08-02 14:05:00,402.28,402.36,401.59,401.65,15874.0,398.3548,398.434,397.6715,397.7309,15874.0
2024-08-02 14:10:00,401.61,402.48,401.53,402.48,2123.0,397.6913,398.5528,397.6121,398.5528,2123.0
2024-08-02 14:15:00,402.57,402.74,402.4,402.5,7826.0,398.642,398.8103,398.4736,398.5727,7826.0
2024-08-02 14:20:00,402.5,403.13,402.14,402.97,7574.0,398.5727,399.1965,398.2162,399.0381,7574.0
2024-08-02 14:25:00,402.86,404.0,402.81,404.0,13440.0,398.9291,400.058,398.8796,400.058,13440.0
2024-08-02 14:30:00,403.86,404.37,403.85,404.3,7431.0,399.9194,400.4244,399.9095,400.3551,7431.0
2024-08-02 14:35:00,404.3,404.37,403.9,404.37,9960.0,400.3551,400.4244,399.959,400.4244,9960.0
2024-08-02 14:40:00,404.48,404.84,403.97,403.97,7329.0,400.5333,400.8898,400.0283,400.0283,7329.0
2024-08-02 14:45:00,403.68,404.14,403.66,403.92,1962.0,399.7411,400.1966,399.7213,399.9788,1962.0
2024-08-02 14:50:00,403.93,404.98,403.61,404.98,3040.0,399.9887,401.0285,399.6718,401.0285,3040.0
2024-08-02 14:55:00,404.77,404.99,404.49,404.56,4702.0,400.8205,401.0384,400.5432,400.6126,4702.0
2024-08-02 15:00:00,404.16,404.48,404.05,404.4,1995.0,400.2165,400.5333,400.1075,400.4541,1995.0
2024-08-02 15:05:00,404.4,404.74,404.4,404.62,614.0,400.4541,400.7908,400.4541,400.672,614.0
2024-08-02 15:10:00,404.62,405.0,404.3,404.9,7070.0,400.672,401.0483,400.3551,400.9492,7070.0
2024-08-02 15:15:00,404.9,405.07,404.44,404.93,9548.0,400.9492,401.1176,400.4937,400.9789,9548.0
2024-08-02 15:20:00,404.89,404.89,403.87,404.17,4193.0,400.9393,400.9393,399.9293,400.2264,4193.0
2024-08-02 15:25:00,404.24,404.86,404.03,404.59,3516.0,400.2957,400.9096,400.0877,400.6423,3516.0
2024-08-02 15:30:00,404.41,404.63,404.1,404.51,14726.0,400.464,400.6819,400.157,400.563,14726.0
2024-08-02 15:35:00,404.5,405.5,404.49,405.1,13583.0,400.5531,401.5434,400.5432,401.1473,13583.0
2024-08-02 15:40:00,405.1,406.38,404.75,406.38,13153.0,401.1473,402.4148,400.8007,402.4148,13153.0
2024-08-02 15:45:00,406.38,407.6,406.37,407.43,19618.0,402.4148,403.6229,402.4049,403.4545,19618.0
2024-08-02 15:50:00,407.56,408.63,407.0,408.49,24561.0,403.5833,404.6428,403.0287,404.5042,24561.0
2024-08-02 15:55:00,408.73,410.67,408.63,410.29,114683.0,404.7419,406.6629,404.6428,406.2866,114683.0
2024-08-05 09:30:00,400.01,400.01,400.0,400.0,1505.0,396.1069,396.1069,396.097,396.097,1505.0
2024-08-05 09:35:00,402.24,402.24,401.34,401.88,400.0,398.3152,398.3152,397.424,397.9587,400.0
2024-08-05 09:40:00,401.94,403.79,400.5,401.34,58918.0,398.0181,399.8501,396.5922,397.424,58918.0
2024-08-05 09:45:00,401.34,404.59,401.25,403.62,12704.0,397.424,400.6423,397.3348,399.6817,12704.0
2024-08-05 09:50:00,403.62,405.0,402.64,402.65,13942.0,399.6817,401.0483,398.7113,398.7212,13942.0
2024-08-05 09:55:00,402.38,402.89,401.7,402.72,5796.0,398.4538,398.9588,397.7805,398.7905,5796.0
2024-08-05 10:00:00,403.32,408.71,403.32,408.31,8302.0,399.3846,404.7221,399.3846,404.326,8302.0
2024-08-05 10:05:00,407.87,408.02,404.84,405.22,9262.0,403.8903,404.0388,400.8898,401.2661,9262.0
2024-08-05 10:10:00,405.22,406.67,404.69,406.67,5088.0,401.2661,402.702,400.7413,402.702,5088.0
2024-08-05 10:15:00,406.92,407.93,405.79,405.85,8889.0,402.9495,403.9497,401.8305,401.89,8889.0
2024-08-05 10:20:00,406.19,406.21,404.35,404.94,9029.0,402.2266,402.2465,400.4046,400.9888,9029.0
2024-08-05 10:25:00,405.06,406.97,405.06,405.54,8662.0,401.1077,402.999,401.1077,401.583,8662.0
2024-08-05 10:30:00,405.54,406.83,405.07,406.54,4630.0,401.583,402.8604,401.1176,402.5732,4630.0
2024-08-05 10:35:00,406.75,407.86,406.15,407.76,8478.0,402.7812,403.8804,402.187,403.7813,8478.0
2024-08-05 10:40:00,407.61,407.61,406.39,406.78,5170.0,403.6328,403.6328,402.4247,402.8109,5170.0
2024-08-05 10:45:00,407.26,407.63,406.66,406.66,6328.0,403.2862,403.6526,402.6921,402.6921,6328.0
2024-08-05 10:50:00,406.99,409.35,405.97,409.35,5959.0,403.0188,405.3558,402.0088,405.3558,5959.0
2024-08-05 10:55:00,409.38,409.55,407.74,407.74,6134.0,405.3855,405.5539,403.7615,403.7615,6134.0
2024-08-05 11:00:00,407.98,409.55,407.98,408.87,6379.0,403.9992,405.5539,403.9992,404.8805,6379.0
2024-08-05 11:05:00,408.66,410.1,408.65,409.83,15668.0,404.6725,406.0985,404.6626,405.8311,15668.0
2024-08-05 11:10:00,409.66,409.99,409.09,409.56,4884.0,405.6628,405.9896,405.0983,405.5638,4884.0
2024-08-05 11:15:00,409.61,409.89,409.22,409.22,5079.0,405.6133,405.8905,405.2271,405.2271,5079.0
2024-08-05 11:20:00,408.87,409.32,407.32,407.32,5469.0,404.8805,405.3261,403.3456,403.3456,5469.0
2024-08-05 11:25:00,407.42,407.75,406.39,406.77,6840.0,403.4446,403.7714,402.4247,402.801,6840.0
2024-08-05 11:30:00,406.69,408.83,406.69,408.43,5500.0,402.7218,404.8409,402.7218,404.4448,5500.0
2024-08-05 11:35:00,408.91,409.82,408.56,409.6,3679.0,404.9201,405.8212,404.5735,405.6034,3679.0
2024-08-05 11:40:00,409.85,410.16,409.05,409.39,5201.0,405.8509,406.1579,405.0587,405.3954,5201.0
2024-08-05 11:45:00,409.74,410.53,409.56,409.56,2881.0,405.742,406.5243,405.5638,405.5638,2881.0
2024-08-05 11:50:00,409.59,410.5,409.49,410.5,4659.0,405.5935,406.4946,405.4944,406.4946,4659.0
2024-08-05 11:55:00,410.43,410.77,409.97,410.5,2894.0,406.4253,406.762,405.9698,406.4946,2894.0
2024-08-05 12:00:00,410.5,410.52,409.75,409.97,3775.0,406.4946,406.5144,405.7519,405.9698,3775.0
2024-08-05 12:05:00,409.9,410.13,409.42,410.13,1826.0,405.9004,406.1282,405.4251,406.1282,1826.0
2024-08-05 12:10:00,410.06,410.11,408.78,408.95,2859.0,406.0589,406.1084,404.7914,404.9597,2859.0
2024-08-05 12:15:00,408.84,409.15,408.8,409.06,1312.0,404.8508,405.1578,404.8112,405.0686,1312.0
2024-08-05 12:20:00,409.36,409.4,409.15,409.17,700.0,405.3657,405.4053,405.1578,405.1776,700.0
2024-08-05 12:25:00,409.17,409.78,409.12,409.66,3717.0,405.1776,405.7816,405.1281,405.6628,3717.0
2024-08-05 12:30:00,409.79,409.79,408.22,408.22,4404.0,405.7915,405.7915,404.2368,404.2368,4404.0
2024-08-05 12:35:00,408.73,408.96,408.35,408.57,3501.0,404.7419,404.9696,404.3656,404.5834,3501.0
2024-08-05 12:40:00,408.57,408.99,408.36,408.48,3714.0,404.5834,404.9993,404.3755,404.4943,3714.0
2024-08-05 12:45:00,408.39,408.56,407.82,408.46,4524.0,404.4052,404.5735,403.8407,404.4745,4524.0
2024-08-05 12:50:00,408.28,408.28,407.56,407.88,2684.0,404.2963,404.2963,403.5833,403.9002,2684.0
2024-08-05 12:55:00,407.78,407.94,407.53,407.6,3536.0,403.8011,403.9596,403.5536,403.6229,3536.0
2024-08-05 13:00:00,407.67,407.68,406.93,406.93,6398.0,403.6922,403.7021,402.9594,402.9594,6398.0
2024-08-05 13:05:00,406.73,406.92,405.89,405.89,3563.0,402.7614,402.9495,401.9296,401.9296,3563.0
2024-08-05 13:10:00,405.95,406.69,405.94,406.69,2158.0,401.989,402.7218,401.9791,402.7218,2158.0
2024-08-05 13:15:00,406.83,407.13,406.69,406.81,3122.0,402.8604,403.1575,402.7218,402.8406,3122.0
2024-08-05 13:20:00,406.81,407.25,406.8,406.87,2140.0,402.8406,403.2763,402.8307,402.9,2140.0
2024-08-05 13:25:00,406.95,407.24,406.5,406.77,3443.0,402.9792,403.2664,402.5336,402.801,3443.0
2024-08-05 13:30:00,406.86,407.23,406.72,407.23,1209.0,402.8901,403.2565,402.7515,403.2565,1209.0
2024-08-05 13:35:00,407.24,407.41,406.98,407.2,2530.0,403.2664,403.4347,403.0089,403.2268,2530.0
2024-08-05 13:40:00,407.37,407.38,406.84,406.85,2236.0,403.3951,403.405,402.8703,402.8802,2236.0
2024-08-05 13:45:00,406.89,406.89,406.37,406.37,2996.0,402.9198,402.9198,402.4049,402.4049,2996.0
2024-08-05 13:50:00,406.21,406.81,406.21,406.71,2234.0,402.2465,402.8406,402.2465,402.7416,2234.0
2024-08-05 13:55:00,406.83,406.86,406.11,406.41,4795.0,402.8604,402.8901,402.1474,402.4445,4795.0
2024-08-05 14:00:00,406.37,406.37,405.24,405.62,5436.0,402.4049,402.4049,401.2859,401.6622,5436.0
2024-08-05 14:05:00,405.48,405.61,405.24,405.46,3349.0,401.5236,401.6523,401.2859,401.5038,3349.0
2024-08-05 14:10:00,405.66,406.1,405.16,405.16,4127.0,401.7018,402.1375,401.2067,401.2067,4127.0
2024-08-05 14:15:00,405.16,405.32,405.01,405.3,4023.0,401.2067,401.3651,401.0582,401.3453,4023.0
2024-08-05 14:20:00,405.3,405.35,404.55,404.72,3119.0,401.3453,401.3948,400.6026,400.771,3119.0
2024-08-05 14:25:00,404.69,405.45,404.69,404.89,4863.0,400.7413,401.4939,400.7413,400.9393,4863.0
2024-08-05 14:30:00,404.3,404.3,400.15,400.15,14389.0,400.3551,400.3551,396.2456,396.2456,14389.0
2024-08-05 14:35:00,399.75,400.59,399.07,400.5,13814.0,395.8495,396.6813,395.1761,396.5922,13814.0
2024-08-05 14:40:00,400.05,400.7,399.63,400.24,4435.0,396.1466,396.7902,395.7307,396.3347,4435.0
2024-08-05 14:45:00,400.27,400.72,399.9,400.22,5645.0,396.3644,396.81,395.998,396.3149,5645.0
2024-08-05 14:50:00,400.34,400.9,399.92,400.34,6229.0,396.4337,396.9883,396.0178,396.4337,6229.0
2024-08-05 14:55:00,400.12,400.12,399.37,399.68,5361.0,396.2159,396.2159,395.4732,395.7802,5361.0
2024-08-05 15:00:00,399.85,400.12,399.48,399.94,5609.0,395.9485,396.2159,395.5821,396.0376,5609.0
2024-08-05 15:05:00,400.02,400.02,398.18,398.19,3111.0,396.1168,396.1168,394.2948,394.3047,3111.0
2024-08-05 15:10:00,398.68,398.95,398.48,398.69,8322.0,394.7899,395.0573,394.5919,394.7998,8322.0
2024-08-05 15:15:00,398.92,398.97,398.59,398.74,8230.0,395.0276,395.0771,394.7008,394.8493,8230.0
2024-08-05 15:20:00,398.81,399.22,398.06,398.3,5555.0,394.9187,395.3247,394.176,394.4136,5555.0
2024-08-05 15:25:00,398.33,398.58,398.09,398.1,5788.0,394.4433,394.6909,394.2057,394.2156,5788.0
2024-08-05 15:30:00,398.3,398.42,397.26,397.56,6690.0,394.4136,394.5325,393.3838,393.6809,6690.0
2024-08-05 15:35:00,397.56,398.07,397.23,397.82,17558.0,393.6809,394.1859,393.3541,393.9383,17558.0
2024-08-05 15:40:00,397.86,397.86,396.78,396.99,7275.0,393.9779,393.9779,392.9085,393.1164,7275.0
2024-08-05 15:45:00,396.7,397.59,396.7,397.59,25229.0,392.8292,393.7106,392.8292,393.7106,25229.0
2024-08-05 15:50:00,397.36,398.82,397.33,398.3,33653.0,393.4828,394.9286,393.4531,394.4136,33653.0
2024-08-05 15:55:00,398.3,400.22,398.04,399.22,113800.0,394.4136,396.3149,394.1562,395.3247,113800.0
2024-08-06 09:30:00,401.36,404.59,401.36,404.59,10669.0,397.4438,400.6423,397.4438,400.6423,10669.0
2024-08-06 09:35:00,404.59,405.8,403.87,404.79,4138.0,400.6423,401.8405,399.9293,400.8403,4138.0
2024-08-06 09:40:00,404.87,405.79,403.79,403.79,904.0,400.9195,401.8305,399.8501,399.8501,904.0
2024-08-06 09:45:00,404.66,406.38,403.79,405.14,5731.0,400.7116,402.4148,399.8501,401.1869,5731.0
2024-08-06 09:50:00,404.79,407.08,404.28,406.5,12523.0,400.8403,403.108,400.3353,402.5336,12523.0
2024-08-06 09:55:00,406.32,407.64,406.32,406.5,6175.0,402.3554,403.6625,402.3554,402.5336,6175.0
2024-08-06 10:00:00,407.27,407.37,407.0,407.0,1364.0,403.2961,403.3951,403.0287,403.0287,1364.0
2024-08-06 10:05:00,407.19,407.79,406.91,407.53,10460.0,403.2169,403.811,402.9396,403.5536,10460.0
2024-08-06 10:10:00,407.75,408.31,407.75,408.23,1148.0,403.7714,404.326,403.7714,404.2467,1148.0
2024-08-06 10:15:00,408.58,408.58,407.8,408.1,6931.0,404.5933,404.5933,403.8209,404.118,6931.0
2024-08-06 10:20:00,408.38,409.26,408.22,409.26,6506.0,404.3953,405.2667,404.2368,405.2667,6506.0
2024-08-06 10:25:00,409.45,410.29,408.69,408.69,13999.0,405.4548,406.2866,404.7023,404.7023,13999.0
2024-08-06 10:30:00,408.69,409.81,408.25,409.81,12972.0,404.7023,405.8113,404.2665,405.8113,12972.0
2024-08-06 10:35:00,409.94,410.33,409.5,410.02,5102.0,405.9401,406.3263,405.5043,406.0193,5102.0
2024-08-06 10:40:00,410.01,410.41,409.91,410.15,16101.0,406.0094,406.4055,405.9103,406.148,16101.0
2024-08-06 10:45:00,410.3,411.48,410.06,411.48,7521.0,406.2965,407.465,406.0589,407.465,7521.0
2024-08-06 10:50:00,411.41,411.41,410.75,410.77,6495.0,407.3957,407.3957,406.7422,406.762,6495.0
2024-08-06 10:55:00,410.63,410.9,409.67,410.06,5754.0,406.6233,406.8907,405.6727,406.0589,5754.0
2024-08-06 11:00:00,410.15,410.47,409.92,410.24,4942.0,406.148,406.4649,405.9203,406.2371,4942.0
2024-08-06 11:05:00,410.38,411.84,410.01,411.62,7984.0,406.3758,407.8215,406.0094,407.6037,7984.0
2024-08-06 11:10:00,411.36,411.9,411.0,411.28,12496.0,407.3462,407.8809,406.9897,407.267,12496.0
2024-08-06 11:15:00,411.47,411.47,410.71,411.19,3665.0,407.4551,407.4551,406.7025,407.1779,3665.0
2024-08-06 11:20:00,411.42,411.55,411.06,411.06,3370.0,407.4056,407.5343,407.0491,407.0491,3370.0
2024-08-06 11:25:00,410.91,411.39,409.74,409.88,8658.0,406.9006,407.3759,405.742,405.8806,8658.0
2024-08-06 11:30:00,410.11,410.87,408.67,408.67,22465.0,406.1084,406.861,404.6824,404.6824,22465.0
2024-08-06 11:35:00,408.67,409.67,408.44,408.73,15054.0,404.6824,405.6727,404.4547,404.7419,15054.0
2024-08-06 11:40:00,408.61,409.48,408.43,409.47,17431.0,404.623,405.4845,404.4448,405.4746,17431.0
2024-08-06 11:45:00,409.5,409.52,408.22,409.05,23747.0,405.5043,405.5242,404.2368,405.0587,23747.0
2024-08-06 11:50:00,409.14,409.4,408.39,408.39,6510.0,405.1479,405.4053,404.4052,404.4052,6510.0
2024-08-06 11:55:00,408.74,408.9,407.39,407.57,13940.0,404.7518,404.9102,403.4149,403.5932,13940.0
2024-08-06 12:00:00,407.78,408.31,407.56,407.9,25938.0,403.8011,404.326,403.5833,403.92,25938.0
2024-08-06 12:05:00,408.12,409.25,408.12,409.24,10691.0,404.1378,405.2568,404.1378,405.2469,10691.0
2024-08-06 12:10:00,408.9,410.49,408.63,410.49,2440.0,404.9102,406.4847,404.6428,406.4847,2440.0
2024-08-06 12:15:00,410.43,411.22,410.2,410.53,2569.0,406.4253,407.2076,406.1975,406.5243,2569.0
2024-08-06 12:20:00,410.93,411.05,409.75,410.48,2611.0,406.9204,407.0392,405.7519,406.4748,2611.0
2024-08-06 12:25:00,410.23,410.59,409.66,409.66,7470.0,406.2272,406.5837,405.6628,405.6628,7470.0
2024-08-06 12:30:00,409.5,409.89,409.5,409.81,1100.0,405.5043,405.8905,405.5043,405.8113,1100.0
2024-08-06 12:35:00,409.65,409.72,408.46,408.82,6511.0,405.6529,405.7222,404.4745,404.831,6511.0
2024-08-06 12:40:00,408.77,409.08,408.76,408.86,4009.0,404.7815,405.0884,404.7716,404.8706,4009.0
2024-08-06 12:45:00,408.85,409.37,408.52,409.22,6462.0,404.8607,405.3756,404.5339,405.2271,6462.0
2024-08-06 12:50:00,409.04,409.39,408.04,408.7,12153.0,405.0488,405.3954,404.0586,404.7122,12153.0
2024-08-06 12:55:00,408.77,409.51,408.75,409.13,14447.0,404.7815,405.5143,404.7617,405.138,14447.0
2024-08-06 13:00:00,409.08,409.4,409.07,409.4,3803.0,405.0884,405.4053,405.0785,405.4053,3803.0
2024-08-06 13:05:00,409.38,410.33,409.25,410.33,20455.0,405.3855,406.3263,405.2568,406.3263,20455.0
2024-08-06 13:10:00,410.33,410.39,409.86,410.37,7110.0,406.3263,406.3857,405.8608,406.3659,7110.0
2024-08-06 13:15:00,410.36,410.44,410.07,410.15,3629.0,406.356,406.4352,406.0688,406.148,3629.0
2024-08-06 13:20:00,410.14,410.47,409.9,409.9,8789.0,406.1381,406.4649,405.9004,405.9004,8789.0
2024-08-06 13:25:00,410.08,410.96,409.91,410.83,15141.0,406.0787,406.9501,405.9103,406.8214,15141.0
2024-08-06 13:30:00,410.8,410.98,410.27,410.58,4093.0,406.7917,406.9699,406.2668,406.5738,4093.0
2024-08-06 13:35:00,410.66,411.01,410.44,410.63,8518.0,406.653,406.9996,406.4352,406.6233,8518.0
2024-08-06 13:40:00,410.63,411.0,410.25,410.62,9295.0,406.6233,406.9897,406.247,406.6134,9295.0
2024-08-06 13:45:00,410.25,410.25,409.5,409.77,5376.0,406.247,406.247,405.5043,405.7717,5376.0
2024-08-06 13:50:00,409.77,410.3,409.77,410.3,19807.0,405.7717,406.2965,405.7717,406.2965,19807.0
2024-08-06 13:55:00,410.3,410.33,410.08,410.32,7806.0,406.2965,406.3263,406.0787,406.3163,7806.0
2024-08-06 14:00:00,410.31,410.32,408.93,408.94,6954.0,406.3064,406.3163,404.9399,404.9498,6954.0
2024-08-06 14:05:00,408.73,408.82,407.83,407.98,6485.0,404.7419,404.831,403.8506,403.9992,6485.0
2024-08-06 14:10:00,407.98,408.15,407.22,407.22,3925.0,403.9992,404.1675,403.2466,403.2466,3925.0
2024-08-06 14:15:00,407.54,408.07,407.21,407.92,17260.0,403.5635,404.0883,403.2367,403.9398,17260.0
2024-08-06 14:20:00,408.0,408.99,407.98,408.78,5736.0,404.019,404.9993,403.9992,404.7914,5736.0
2024-08-06 14:25:00,408.56,408.78,407.73,408.33,6936.0,404.5735,404.7914,403.7516,404.3458,6936.0
2024-08-06 14:30:00,408.45,409.89,408.03,409.63,5199.0,404.4646,405.8905,404.0487,405.6331,5199.0
2024-08-06 14:35:00,409.93,410.52,409.72,410.36,2560.0,405.9302,406.5144,405.7222,406.356,2560.0
2024-08-06 14:40:00,410.45,410.84,410.32,410.32,7760.0,406.4451,406.8313,406.3163,406.3163,7760.0
2024-08-06 14:45:00,410.53,410.85,410.31,410.81,4247.0,406.5243,406.8412,406.3064,406.8016,4247.0
2024-08-06 14:50:00,410.8,411.03,410.17,410.69,3368.0,406.7917,407.0194,406.1678,406.6827,3368.0
2024-08-06 14:55:00,410.69,410.89,410.02,410.13,4699.0,406.6827,406.8808,406.0193,406.1282,4699.0
2024-08-06 15:00:00,410.18,410.18,408.77,408.95,5007.0,406.1777,406.1777,404.7815,404.9597,5007.0
2024-08-06 15:05:00,409.04,409.29,408.36,408.7,7552.0,405.0488,405.2964,404.3755,404.7122,7552.0
2024-08-06 15:10:00,408.72,409.04,408.39,409.0,8239.0,404.732,405.0488,404.4052,405.0092,8239.0
2024-08-06 15:15:00,409.24,409.26,408.06,408.15,6492.0,405.2469,405.2667,404.0784,404.1675,6492.0
2024-08-06 15:20:00,408.3,408.77,408.22,408.77,7674.0,404.3161,404.7815,404.2368,404.7815,7674.0
2024-08-06 15:25:00,408.81,408.92,408.42,408.42,9058.0,404.8211,404.93,404.4349,404.4349,9058.0
2024-08-06 15:30:00,408.29,408.73,408.09,408.52,13154.0,404.3062,404.7419,404.1081,404.5339,13154.0
2024-08-06 15:35:00,408.38,408.5,407.99,408.0,10473.0,404.3953,404.5141,404.0091,404.019,10473.0
2024-08-06 15:40:00,408.0,408.12,406.09,406.12,12166.0,404.019,404.1378,402.1276,402.1573,12166.0
2024-08-06 15:45:00,406.11,406.57,404.84,404.99,23999.0,402.1474,402.6029,400.8898,401.0384,23999.0
2024-08-06 15:50:00,404.8,405.64,404.16,404.33,19658.0,400.8502,401.682,400.2165,400.3848,19658.0
2024-08-06 15:55:00,404.41,404.47,402.03,402.85,141084.0,400.464,400.5234,398.1072,398.9192,141084.0
2024-08-07 09:30:00,407.69,408.37,405.93,407.85,13598.0,403.712,404.3854,401.9692,403.8704,13598.0
2024-08-07 09:35:00,408.82,411.0,408.24,410.88,3079.0,404.831,406.9897,404.2566,406.8709,3079.0
2024-08-07 09:40:00,409.9,411.0,408.62,408.62,6857.0,405.9004,406.9897,404.6329,404.6329,6857.0
2024-08-07 09:45:00,409.41,409.69,408.43,409.05,9334.0,405.4152,405.6925,404.4448,405.0587,9334.0
2024-08-07 09:50:00,409.05,409.49,408.91,408.92,20590.0,405.0587,405.4944,404.9201,404.93,20590.0
2024-08-07 09:55:00,409.26,410.13,409.23,409.87,17846.0,405.2667,406.1282,405.237,405.8707,17846.0
2024-08-07 10:00:00,409.82,410.85,409.64,410.7,3855.0,405.8212,406.8412,405.643,406.6926,3855.0
2024-08-07 10:05:00,410.66,411.69,410.65,411.42,7687.0,406.653,407.673,406.6431,407.4056,7687.0
2024-08-07 10:10:00,411.71,411.71,411.01,411.03,29564.0,407.6928,407.6928,406.9996,407.0194,29564.0
2024-08-07 10:15:00,411.15,411.22,410.65,410.78,5401.0,407.1382,407.2076,406.6431,406.7719,5401.0
2024-08-07 10:20:00,410.77,411.33,410.59,411.12,2744.0,406.762,407.3165,406.5837,407.1085,2744.0
2024-08-07 10:25:00,410.9,411.17,410.79,411.13,2023.0,406.8907,407.1581,406.7818,407.1184,2023.0
2024-08-07 10:30:00,411.13,412.48,411.12,412.48,3115.0,407.1184,408.4553,407.1085,408.4553,3115.0
2024-08-07 10:35:00,412.64,412.64,411.27,411.27,2100.0,408.6137,408.6137,407.2571,407.2571,2100.0
2024-08-07 10:40:00,411.92,412.4,411.92,412.4,799.0,407.9007,408.3761,407.9007,408.3761,799.0
2024-08-07 10:45:00,412.41,412.52,412.28,412.41,400.0,408.386,408.4949,408.2572,408.386,400.0
2024-08-07 10:50:00,412.3,412.52,412.18,412.26,9503.0,408.277,408.4949,408.1582,408.2374,9503.0
2024-08-07 10:55:00,412.26,412.3,411.93,412.1,2280.0,408.2374,408.277,407.9106,408.079,2280.0
2024-08-07 11:00:00,412.16,412.28,411.92,412.02,2023.0,408.1384,408.2572,407.9007,407.9998,2023.0
2024-08-07 11:05:00,411.98,411.98,411.41,411.41,2032.0,407.9602,407.9602,407.3957,407.3957,2032.0
2024-08-07 11:10:00,411.4,411.4,410.89,411.23,5273.0,407.3858,407.3858,406.8808,407.2175,5273.0
2024-08-07 11:15:00,411.05,411.22,410.34,410.6,4031.0,407.0392,407.2076,406.3362,406.5936,4031.0
2024-08-07 11:20:00,410.67,411.06,410.31,410.54,3123.0,406.6629,407.0491,406.3064,406.5342,3123.0
2024-08-07 11:25:00,410.99,411.57,410.62,411.02,5532.0,406.9798,407.5542,406.6134,407.0095,5532.0
2024-08-07 11:30:00,411.07,411.07,410.83,410.88,1032.0,407.059,407.059,406.8214,406.8709,1032.0
2024-08-07 11:35:00,410.77,411.23,410.77,411.15,6011.0,406.762,407.2175,406.762,407.1382,6011.0
2024-08-07 11:40:00,411.34,411.35,410.34,410.34,1716.0,407.3264,407.3363,406.3362,406.3362,1716.0
2024-08-07 11:45:00,410.41,410.42,409.98,410.33,1520.0,406.4055,406.4154,405.9797,406.3263,1520.0
2024-08-07 11:50:00,409.93,410.33,409.93,410.33,640.0,405.9302,406.3263,405.9302,406.3263,640.0
2024-08-07 11:55:00,410.25,410.25,410.05,410.22,1285.0,406.247,406.247,406.049,406.2173,1285.0
2024-08-07 12:00:00,410.23,410.23,409.36,409.37,2732.0,406.2272,406.2272,405.3657,405.3756,2732.0
2024-08-07 12:05:00,409.48,409.83,409.48,409.83,315.0,405.4845,405.8311,405.4845,405.8311,315.0
2024-08-07 12:10:00,409.55,410.15,409.54,410.15,6074.0,405.5539,406.148,405.544,406.148,6074.0
2024-08-07 12:15:00,410.08,411.18,409.95,411.18,3612.0,406.0787,407.168,405.95,407.168,3612.0
2024-08-07 12:20:00,411.45,411.83,411.17,411.17,2876.0,407.4353,407.8116,407.1581,407.1581,2876.0
2024-08-07 12:25:00,411.4,411.4,411.09,411.31,1265.0,407.3858,407.3858,407.0788,407.2967,1265.0
2024-08-07 12:30:00,411.55,411.55,411.47,411.54,1455.0,407.5343,407.5343,407.4551,407.5244,1455.0
2024-08-07 12:35:00,411.54,411.54,411.32,411.46,1771.0,407.5244,407.5244,407.3066,407.4452,1771.0
2024-08-07 12:40:00,411.47,411.52,410.98,411.17,4047.0,407.4551,407.5046,406.9699,407.1581,4047.0
2024-08-07 12:45:00,410.92,410.98,410.55,410.75,1670.0,406.9105,406.9699,406.5441,406.7422,1670.0
2024-08-07 12:50:00,410.51,410.62,409.83,409.84,2366.0,406.5045,406.6134,405.8311,405.841,2366.0
2024-08-07 12:55:00,409.79,409.87,409.43,409.43,4113.0,405.7915,405.8707,405.435,405.435,4113.0
2024-08-07 13:00:00,409.32,409.52,409.24,409.47,800.0,405.3261,405.5242,405.2469,405.4746,800.0
2024-08-07 13:05:00,409.56,409.82,409.38,409.38,2066.0,405.5638,405.8212,405.3855,405.3855,2066.0
2024-08-07 13:10:00,409.36,409.44,409.0,409.0,915.0,405.3657,405.4449,405.0092,405.0092,915.0
2024-08-07 13:15:00,409.02,409.46,408.93,409.46,730.0,405.029,405.4647,404.9399,405.4647,730.0
2024-08-07 13:20:00,409.47,410.03,409.46,409.59,10405.0,405.4746,406.0292,405.4647,405.5935,10405.0
2024-08-07 13:25:00,409.98,410.04,409.44,409.45,3442.0,405.9797,406.0391,405.4449,405.4548,3442.0
2024-08-07 13:30:00,409.66,409.83,409.53,409.53,1800.0,405.6628,405.8311,405.5341,405.5341,1800.0
2024-08-07 13:35:00,409.73,409.88,409.69,409.69,2841.0,405.7321,405.8806,405.6925,405.6925,2841.0
2024-08-07 13:40:00,409.64,409.9,409.0,409.0,3648.0,405.643,405.9004,405.0092,405.0092,3648.0
2024-08-07 13:45:00,409.03,409.19,408.42,408.42,30627.0,405.0389,405.1974,404.4349,404.4349,30627.0
2024-08-07 13:50:00,408.0,408.37,408.0,408.24,3274.0,404.019,404.3854,404.019,404.2566,3274.0
2024-08-07 13:55:00,408.25,408.26,408.0,408.15,2130.0,404.2665,404.2764,404.019,404.1675,2130.0
2024-08-07 14:00:00,408.16,408.62,408.13,408.62,5663.0,404.1774,404.6329,404.1477,404.6329,5663.0
2024-08-07 14:05:00,408.67,408.72,408.21,408.52,4090.0,404.6824,404.732,404.2269,404.5339,4090.0
2024-08-07 14:10:00,408.71,408.71,407.4,407.46,6615.0,404.7221,404.7221,403.4248,403.4843,6615.0
2024-08-07 14:15:00,407.3,407.38,406.56,407.15,2703.0,403.3258,403.405,402.593,403.1773,2703.0
2024-08-07 14:20:00,407.0,407.17,406.71,406.97,1700.0,403.0287,403.1971,402.7416,402.999,1700.0
2024-08-07 14:25:00,407.0,407.23,406.46,406.59,8914.0,403.0287,403.2565,402.494,402.6227,8914.0
2024-08-07 14:30:00,406.44,406.72,406.18,406.72,1300.0,402.4742,402.7515,402.2167,402.7515,1300.0
2024-08-07 14:35:00,406.49,407.0,406.49,406.86,5248.0,402.5237,403.0287,402.5237,402.8901,5248.0
2024-08-07 14:40:00,406.98,407.48,406.89,407.07,7182.0,403.0089,403.5041,402.9198,403.0981,7182.0
2024-08-07 14:45:00,407.07,407.46,407.04,407.13,11739.0,403.0981,403.4843,403.0684,403.1575,11739.0
2024-08-07 14:50:00,406.94,407.28,406.67,406.97,5081.0,402.9693,403.306,402.702,402.999,5081.0
2024-08-07 14:55:00,407.26,407.56,406.74,406.84,7679.0,403.2862,403.5833,402.7713,402.8703,7679.0
2024-08-07 15:00:00,407.4,407.6,407.1,407.6,1822.0,403.4248,403.6229,403.1278,403.6229,1822.0
2024-08-07 15:05:00,407.96,408.26,407.95,407.96,601.0,403.9794,404.2764,403.9695,403.9794,601.0
2024-08-07 15:10:00,408.14,408.45,408.14,408.25,1308.0,404.1576,404.4646,404.1576,404.2665,1308.0
2024-08-07 15:15:00,408.38,408.76,408.38,408.76,3237.0,404.3953,404.7716,404.3953,404.7716,3237.0
2024-08-07 15:20:00,408.69,408.71,407.65,407.79,6107.0,404.7023,404.7221,403.6724,403.811,6107.0
2024-08-07 15:25:00,407.79,407.88,407.66,407.79,3944.0,403.811,403.9002,403.6823,403.811,3944.0
2024-08-07 15:30:00,407.62,407.86,407.24,407.67,5523.0,403.6427,403.8804,403.2664,403.6922,5523.0
2024-08-07 15:35:00,407.51,407.55,407.06,407.06,4146.0,403.5338,403.5734,403.0882,403.0882,4146.0
2024-08-07 15:40:00,407.09,407.09,406.59,406.88,2333.0,403.1179,403.1179,402.6227,402.9099,2333.0
2024-08-07 15:45:00,406.8,407.23,406.76,407.23,5408.0,402.8307,403.2565,402.7911,403.2565,5408.0
2024-08-07 15:50:00,407.11,407.12,405.56,405.6,8217.0,403.1377,403.1476,401.6028,401.6424,8217.0
2024-08-07 15:55:00,405.65,405.65,404.07,404.55,40003.0,401.6919,401.6919,400.1273,400.6026,40003.0
2024-08-08 09:30:00,405.85,407.45,405.85,407.45,8098.0,401.89,403.4744,401.89,403.4744,8098.0
2024-08-08 09:35:00,406.05,406.24,405.28,405.28,2160.0,402.088,402.2762,401.3255,401.3255,2160.0
2024-08-08 09:40:00,405.28,405.28,405.28,405.28,0.0,401.3255,401.3255,401.3255,401.3255,0.0
2024-08-08 09:45:00,404.94,404.97,403.47,403.5,6734.0,400.9888,401.0186,399.5332,399.5629,6734.0
2024-08-08 09:50:00,403.36,404.22,403.2,404.22,1800.0,399.4243,400.2759,399.2658,400.2759,1800.0
2024-08-08 09:55:00,404.89,405.24,404.87,405.24,300.0,400.9393,401.2859,400.9195,401.2859,300.0
2024-08-08 10:00:00,405.91,406.85,405.91,406.85,988.0,401.9494,402.8802,401.9494,402.8802,988.0
2024-08-08 10:05:00,407.0,407.0,406.38,406.8,908.0,403.0287,403.0287,402.4148,402.8307,908.0
2024-08-08 10:10:00,406.45,406.81,406.45,406.8,1037.0,402.4841,402.8406,402.4841,402.8307,1037.0
2024-08-08 10:15:00,406.78,407.69,406.78,407.59,2880.0,402.8109,403.712,402.8109,403.613,2880.0
2024-08-08 10:20:00,407.43,407.52,407.06,407.51,909.0,403.4545,403.5437,403.0882,403.5338,909.0
2024-08-08 10:25:00,407.78,407.78,407.55,407.55,203.0,403.8011,403.8011,403.5734,403.5734,203.0
2024-08-08 10:30:00,407.35,407.54,407.21,407.21,1109.0,403.3753,403.5635,403.2367,403.2367,1109.0
2024-08-08 10:35:00,407.37,407.62,407.19,407.62,1538.0,403.3951,403.6427,403.2169,403.6427,1538.0
2024-08-08 10:40:00,407.32,407.67,407.28,407.67,591.0,403.3456,403.6922,403.306,403.6922,591.0
2024-08-08 10:45:00,407.29,407.84,407.29,407.61,1579.0,403.3159,403.8605,403.3159,403.6328,1579.0
2024-08-08 10:50:00,408.3,408.3,408.05,408.16,731.0,404.3161,404.3161,404.0685,404.1774,731.0
2024-08-08 10:55:00,407.92,408.59,407.88,408.59,1232.0,403.9398,404.6032,403.9002,404.6032,1232.0
2024-08-08 11:00:00,408.52,408.52,408.51,408.52,102.0,404.5339,404.5339,404.524,404.5339,102.0
2024-08-08 11:05:00,408.26,408.48,407.87,407.88,1629.0,404.2764,404.4943,403.8903,403.9002,1629.0
2024-08-08 11:10:00,407.95,407.98,407.34,407.34,2484.0,403.9695,403.9992,403.3654,403.3654,2484.0
2024-08-08 11:15:00,407.52,407.6,407.33,407.6,911.0,403.5437,403.6229,403.3555,403.6229,911.0
2024-08-08 11:20:00,407.46,408.06,407.46,408.04,500.0,403.4843,404.0784,403.4843,404.0586,500.0
2024-08-08 11:25:00,408.15,408.35,407.94,407.94,2774.0,404.1675,404.3656,403.9596,403.9596,2774.0
2024-08-08 11:30:00,407.94,407.94,407.94,407.94,100.0,403.9596,403.9596,403.9596,403.9596,100.0
2024-08-08 11:35:00,407.8,407.8,407.76,407.76,693.0,403.8209,403.8209,403.7813,403.7813,693.0
2024-08-08 11:40:00,407.71,407.72,407.44,407.55,2430.0,403.7318,403.7417,403.4644,403.5734,2430.0
2024-08-08 11:45:00,407.32,407.41,407.32,407.4,250.0,403.3456,403.4347,403.3456,403.4248,250.0
2024-08-08 11:50:00,407.37,407.51,407.18,407.51,748.0,403.3951,403.5338,403.207,403.5338,748.0
2024-08-08 11:55:00,407.58,407.58,407.45,407.58,306.0,403.6031,403.6031,403.4744,403.6031,306.0
2024-08-08 12:00:00,407.72,407.84,407.57,407.84,510.0,403.7417,403.8605,403.5932,403.8605,510.0
2024-08-08 12:05:00,408.03,408.16,408.03,408.16,727.0,404.0487,404.1774,404.0487,404.1774,727.0
2024-08-08 12:10:00,408.32,408.33,408.01,408.03,727.0,404.3359,404.3458,404.0289,404.0487,727.0
2024-08-08 12:15:00,408.1,408.23,408.1,408.18,525.0,404.118,404.2467,404.118,404.1972,525.0
2024-08-08 12:20:00,408.45,408.45,408.11,408.12,204.0,404.4646,404.4646,404.1279,404.1378,204.0
2024-08-08 12:25:00,408.02,408.02,408.02,408.02,100.0,404.0388,404.0388,404.0388,404.0388,100.0
2024-08-08 12:30:00,407.86,407.86,407.47,407.48,1629.0,403.8804,403.8804,403.4942,403.5041,1629.0
2024-08-08 12:35:00,407.37,407.37,407.05,407.05,200.0,403.3951,403.3951,403.0783,403.0783,200.0
2024-08-08 12:40:00,406.73,406.73,406.3,406.31,641.0,402.7614,402.7614,402.3356,402.3455,641.0
2024-08-08 12:45:00,406.47,406.47,406.46,406.47,300.0,402.5039,402.5039,402.494,402.5039,300.0
2024-08-08 12:50:00,406.47,407.13,406.46,407.12,1100.0,402.5039,403.1575,402.494,403.1476,1100.0
2024-08-08 12:55:00,407.25,407.25,406.9,407.02,858.0,403.2763,403.2763,402.9297,403.0485,858.0
2024-08-08 13:00:00,406.96,406.96,406.7,406.77,505.0,402.9891,402.9891,402.7317,402.801,505.0
2024-08-08 13:05:00,406.68,407.0,406.65,406.99,1144.0,402.7119,403.0287,402.6822,403.0188,1144.0
2024-08-08 13:10:00,407.08,407.08,407.08,407.08,100.0,403.108,403.108,403.108,403.108,100.0
2024-08-08 13:15:00,406.94,407.3,406.94,407.3,2117.0,402.9693,403.3258,402.9693,403.3258,2117.0
2024-08-08 13:20:00,407.65,407.76,407.64,407.64,488.0,403.6724,403.7813,403.6625,403.6625,488.0
2024-08-08 13:25:00,407.84,408.33,407.76,408.33,1000.0,403.8605,404.3458,403.7813,404.3458,1000.0
2024-08-08 13:30:00,408.4,408.98,408.4,408.98,1331.0,404.4151,404.9894,404.4151,404.9894,1331.0
2024-08-08 13:35:00,408.9,409.04,408.31,409.04,3511.0,404.9102,405.0488,404.326,405.0488,3511.0
2024-08-08 13:40:00,409.04,409.33,408.91,409.06,1514.0,405.0488,405.336,404.9201,405.0686,1514.0
2024-08-08 13:45:00,409.31,409.53,409.31,409.53,500.0,405.3162,405.5341,405.3162,405.5341,500.0
2024-08-08 13:50:00,409.48,409.48,409.17,409.17,400.0,405.4845,405.4845,405.1776,405.1776,400.0
2024-08-08 13:55:00,409.19,409.19,409.16,409.17,220.0,405.1974,405.1974,405.1677,405.1776,220.0
2024-08-08 14:00:00,409.21,409.61,409.11,409.61,400.0,405.2172,405.6133,405.1182,405.6133,400.0
2024-08-08 14:05:00,409.63,409.74,409.55,409.56,400.0,405.6331,405.742,405.5539,405.5638,400.0
2024-08-08 14:10:00,409.76,409.91,409.57,409.68,1741.0,405.7618,405.9103,405.5737,405.6826,1741.0
2024-08-08 14:15:00,409.71,409.75,409.7,409.72,1186.0,405.7123,405.7519,405.7024,405.7222,1186.0
2024-08-08 14:20:00,409.76,410.37,409.76,410.37,1596.0,405.7618,406.3659,405.7618,406.3659,1596.0
2024-08-08 14:25:00,410.45,410.45,409.72,409.73,958.0,406.4451,406.4451,405.7222,405.7321,958.0
2024-08-08 14:30:00,409.91,409.91,409.91,409.91,132.0,405.9103,405.9103,405.9103,405.9103,132.0
2024-08-08 14:35:00,410.04,410.09,409.85,409.85,552.0,406.0391,406.0886,405.8509,405.8509,552.0
2024-08-08 14:40:00,409.51,409.51,409.26,409.36,500.0,405.5143,405.5143,405.2667,405.3657,500.0
2024-08-08 14:45:00,409.73,410.23,409.61,410.11,1166.0,405.7321,406.2272,405.6133,406.1084,1166.0
2024-08-08 14:50:00,410.34,410.54,410.18,410.33,1297.0,406.3362,406.5342,406.1777,406.3263,1297.0
2024-08-08 14:55:00,410.68,410.68,410.45,410.52,1086.0,406.6728,406.6728,406.4451,406.5144,1086.0
2024-08-08 15:00:00,410.31,410.34,410.11,410.34,4721.0,406.3064,406.3362,406.1084,406.3362,4721.0
2024-08-08 15:05:00,410.4,410.81,410.4,410.57,600.0,406.3956,406.8016,406.3956,406.5639,600.0
2024-08-08 15:10:00,411.21,411.41,410.96,411.04,3213.0,407.1977,407.3957,406.9501,407.0293,3213.0
2024-08-08 15:15:00,411.2,411.26,410.69,410.75,920.0,407.1878,407.2472,406.6827,406.7422,920.0
2024-08-08 15:20:00,411.01,411.4,410.76,410.76,1232.0,406.9996,407.3858,406.7521,406.7521,1232.0
2024-08-08 15:25:00,410.76,410.92,410.58,410.58,1195.0,406.7521,406.9105,406.5738,406.5738,1195.0
2024-08-08 15:30:00,410.47,410.58,410.18,410.32,2306.0,406.4649,406.5738,406.1777,406.3163,2306.0
2024-08-08 15:35:00,410.42,411.33,410.39,411.26,2224.0,406.4154,407.3165,406.3857,407.2472,2224.0
2024-08-08 15:40:00,411.23,412.66,411.22,412.62,4502.0,407.2175,408.6335,407.2076,408.5939,4502.0
2024-08-08 15:45:00,412.71,412.71,412.04,412.17,6315.0,408.683,408.683,408.0196,408.1483,6315.0
2024-08-08 15:50:00,412.17,412.63,411.16,412.31,8744.0,408.1483,408.6038,407.1482,408.2869,8744.0
2024-08-08 15:55:00,412.3,412.88,411.47,412.39,36748.0,408.277,408.8514,407.4551,408.3662,36748.0
2024-08-09 09:30:00,411.5,412.19,410.93,410.95,5619.0,407.4848,408.1681,406.9204,406.9402,5619.0
2024-08-09 09:35:00,410.59,410.93,409.51,409.51,1301.0,406.5837,406.9204,405.5143,405.5143,1301.0
2024-08-09 09:40:00,408.4,408.4,408.01,408.01,300.0,404.4151,404.4151,404.0289,404.0289,300.0
2024-08-09 09:45:00,408.5,408.51,407.02,407.03,1759.0,404.5141,404.524,403.0485,403.0585,1759.0
2024-08-09 09:50:00,406.76,407.49,406.59,407.31,2928.0,402.7911,403.514,402.6227,403.3357,2928.0
2024-08-09 09:55:00,407.31,408.07,407.31,408.07,1600.0,403.3357,404.0883,403.3357,404.0883,1600.0
2024-08-09 10:00:00,408.25,409.35,408.2,408.66,8445.0,404.2665,405.3558,404.217,404.6725,8445.0
2024-08-09 10:05:00,408.76,408.92,407.6,408.46,6061.0,404.7716,404.93,403.6229,404.4745,6061.0
2024-08-09 10:10:00,408.45,408.45,408.09,408.33,2800.0,404.4646,404.4646,404.1081,404.3458,2800.0
2024-08-09 10:15:00,408.29,408.68,408.0,408.37,2662.0,404.3062,404.6924,404.019,404.3854,2662.0
2024-08-09 10:20:00,409.14,409.16,408.71,408.71,1350.0,405.1479,405.1677,404.7221,404.7221,1350.0
2024-08-09 10:25:00,408.71,408.74,408.24,408.68,7353.0,404.7221,404.7518,404.2566,404.6924,7353.0
2024-08-09 10:30:00,408.29,408.55,408.28,408.55,685.0,404.3062,404.5636,404.2963,404.5636,685.0
2024-08-09 10:35:00,408.28,408.48,408.09,408.46,3100.0,404.2963,404.4943,404.1081,404.4745,3100.0
2024-08-09 10:40:00,409.0,409.61,409.0,409.61,831.0,405.0092,405.6133,405.0092,405.6133,831.0
2024-08-09 10:45:00,410.14,410.21,410.08,410.08,700.0,406.1381,406.2074,406.0787,406.0787,700.0
2024-08-09 10:50:00,410.69,410.86,410.69,410.86,343.0,406.6827,406.8511,406.6827,406.8511,343.0
2024-08-09 10:55:00,410.96,410.96,410.54,410.54,534.0,406.9501,406.9501,406.5342,406.5342,534.0
2024-08-09 11:00:00,410.44,410.44,410.19,410.31,431.0,406.4352,406.4352,406.1876,406.3064,431.0
2024-08-09 11:05:00,410.73,410.94,410.56,410.56,788.0,406.7223,406.9303,406.554,406.554,788.0
2024-08-09 11:10:00,410.53,410.53,410.47,410.48,200.0,406.5243,406.5243,406.4649,406.4748,200.0
2024-08-09 11:15:00,410.25,410.26,409.95,409.95,217.0,406.247,406.2569,405.95,405.95,217.0
2024-08-09 11:20:00,410.33,410.39,410.32,410.39,200.0,406.3263,406.3857,406.3163,406.3857,200.0
2024-08-09 11:25:00,410.57,410.57,410.27,410.27,200.0,406.5639,406.5639,406.2668,406.2668,200.0
2024-08-09 11:30:00,409.79,409.79,409.79,409.79,129.0,405.7915,405.7915,405.7915,405.7915,129.0
2024-08-09 11:35:00,409.82,409.82,409.82,409.82,615.0,405.8212,405.8212,405.8212,405.8212,615.0
2024-08-09 11:40:00,409.82,409.93,409.82,409.93,1328.0,405.8212,405.9302,405.8212,405.9302,1328.0
2024-08-09 11:45:00,410.21,410.21,410.21,410.21,270.0,406.2074,406.2074,406.2074,406.2074,270.0
2024-08-09 11:50:00,410.28,410.43,410.28,410.43,489.0,406.2767,406.4253,406.2767,406.4253,489.0
2024-08-09 11:55:00,410.27,410.27,409.82,409.82,500.0,406.2668,406.2668,405.8212,405.8212,500.0
2024-08-09 12:00:00,409.9,410.13,409.9,410.13,642.0,405.9004,406.1282,405.9004,406.1282,642.0
2024-08-09 12:05:00,410.24,410.24,410.02,410.23,700.0,406.2371,406.2371,406.0193,406.2272,700.0
2024-08-09 12:10:00,410.21,410.21,410.2,410.21,215.0,406.2074,406.2074,406.1975,406.2074,215.0
2024-08-09 12:15:00,410.28,410.28,410.28,410.28,246.0,406.2767,406.2767,406.2767,406.2767,246.0
2024-08-09 12:20:00,410.64,410.77,410.34,410.77,2600.0,406.6332,406.762,406.3362,406.762,2600.0
2024-08-09 12:25:00,410.84,410.85,410.41,410.67,2113.0,406.8313,406.8412,406.4055,406.6629,2113.0
2024-08-09 12:30:00,410.7,410.7,410.7,410.7,100.0,406.6926,406.6926,406.6926,406.6926,100.0
2024-08-09 12:35:00,410.87,411.14,410.87,411.07,580.0,406.861,407.1283,406.861,407.059,580.0
2024-08-09 12:40:00,411.19,411.27,411.12,411.14,885.0,407.1779,407.2571,407.1085,407.1283,885.0
2024-08-09 12:45:00,411.33,411.33,411.29,411.29,250.0,407.3165,407.3165,407.2769,407.2769,250.0
2024-08-09 12:50:00,411.31,411.31,411.3,411.31,100.0,407.2967,407.2967,407.2868,407.2967,100.0
2024-08-09 12:55:00,411.48,411.54,411.43,411.54,400.0,407.465,407.5244,407.4155,407.5244,400.0
2024-08-09 13:00:00,411.73,411.88,411.61,411.74,1362.0,407.7126,407.8611,407.5938,407.7225,1362.0
2024-08-09 13:05:00,411.54,411.67,411.17,411.18,906.0,407.5244,407.6532,407.1581,407.168,906.0
2024-08-09 13:10:00,411.47,411.88,411.47,411.88,297.0,407.4551,407.8611,407.4551,407.8611,297.0
2024-08-09 13:15:00,412.46,412.46,412.31,412.31,200.0,408.4355,408.4355,408.2869,408.2869,200.0
2024-08-09 13:20:00,412.23,412.23,412.22,412.23,109.0,408.2077,408.2077,408.1978,408.2077,109.0
2024-08-09 13:25:00,412.54,413.07,412.24,413.07,883.0,408.5147,409.0395,408.2176,409.0395,883.0
2024-08-09 13:30:00,413.05,413.28,413.04,413.04,379.0,409.0197,409.2475,409.0098,409.0098,379.0
2024-08-09 13:35:00,413.0,413.0,412.68,412.68,600.0,408.9702,408.9702,408.6533,408.6533,600.0
2024-08-09 13:40:00,412.11,412.65,411.89,411.89,814.0,408.0889,408.6236,407.871,407.871,814.0
2024-08-09 13:45:00,412.31,412.38,412.2,412.34,1200.0,408.2869,408.3562,408.178,408.3166,1200.0
2024-08-09 13:50:00,412.33,412.33,411.68,412.15,952.0,408.3067,408.3067,407.6631,408.1285,952.0
2024-08-09 13:55:00,411.97,411.97,411.18,411.18,790.0,407.9502,407.9502,407.168,407.168,790.0
2024-08-09 14:00:00,411.48,411.48,411.08,411.21,528.0,407.465,407.465,407.0689,407.1977,528.0
2024-08-09 14:05:00,411.03,411.38,411.03,411.38,920.0,407.0194,407.366,407.0194,407.366,920.0
2024-08-09 14:10:00,411.38,411.38,411.38,411.38,0.0,407.366,407.366,407.366,407.366,0.0
2024-08-09 14:15:00,410.73,411.24,410.73,411.24,1452.0,406.7223,407.2274,406.7223,407.2274,1452.0
2024-08-09 14:20:00,411.23,411.32,411.04,411.04,2108.0,407.2175,407.3066,407.0293,407.0293,2108.0
2024-08-09 14:25:00,411.13,411.32,411.13,411.32,324.0,407.1184,407.3066,407.1184,407.3066,324.0
2024-08-09 14:30:00,410.83,410.83,410.83,410.83,100.0,406.8214,406.8214,406.8214,406.8214,100.0
2024-08-09 14:35:00,411.16,411.37,411.15,411.37,320.0,407.1482,407.3561,407.1382,407.3561,320.0
2024-08-09 14:40:00,411.4,411.58,411.4,411.4,946.0,407.3858,407.5641,407.3858,407.3858,946.0
2024-08-09 14:45:00,411.4,411.4,411.4,411.4,0.0,407.3858,407.3858,407.3858,407.3858,0.0
2024-08-09 14:50:00,411.57,411.57,411.25,411.25,384.0,407.5542,407.5542,407.2373,407.2373,384.0
2024-08-09 14:55:00,411.23,411.33,411.22,411.29,500.0,407.2175,407.3165,407.2076,407.2769,500.0
2024-08-09 15:00:00,411.53,411.68,411.3,411.33,669.0,407.5145,407.6631,407.2868,407.3165,669.0
2024-08-09 15:05:00,411.65,411.73,411.65,411.73,200.0,407.6334,407.7126,407.6334,407.7126,200.0
2024-08-09 15:10:00,411.58,411.58,411.51,411.51,539.0,407.5641,407.5641,407.4947,407.4947,539.0
2024-08-09 15:15:00,411.54,411.54,411.41,411.44,866.0,407.5244,407.5244,407.3957,407.4254,866.0
2024-08-09 15:20:00,411.28,411.56,411.02,411.46,2287.0,407.267,407.5442,407.0095,407.4452,2287.0
2024-08-09 15:25:00,411.22,411.22,411.08,411.13,730.0,407.2076,407.2076,407.0689,407.1184,730.0
2024-08-09 15:30:00,411.55,411.64,411.07,411.46,1815.0,407.5343,407.6235,407.059,407.4452,1815.0
2024-08-09 15:35:00,411.44,411.49,411.22,411.22,1137.0,407.4254,407.4749,407.2076,407.2076,1137.0
2024-08-09 15:40:00,411.36,411.51,411.24,411.38,1873.0,407.3462,407.4947,407.2274,407.366,1873.0
2024-08-09 15:45:00,411.52,411.55,411.32,411.39,1738.0,407.5046,407.5343,407.3066,407.3759,1738.0
2024-08-09 15:50:00,411.41,411.41,410.69,410.72,2306.0,407.3957,407.3957,406.6827,406.7124,2306.0
2024-08-09 15:55:00,410.74,411.62,410.62,410.75,14578.0,406.7323,407.6037,406.6134,406.7422,14578.0
2024-08-12 09:30:00,410.76,411.5,410.76,411.48,7715.0,406.7521,407.4848,406.7521,407.465,7715.0
2024-08-12 09:35:00,411.11,411.38,410.69,410.69,1616.0,407.0986,407.366,406.6827,406.6827,1616.0
2024-08-12 09:40:00,410.68,410.68,408.92,410.19,2023.0,406.6728,406.6728,404.93,406.1876,2023.0
2024-08-12 09:45:00,410.19,410.19,410.19,410.19,0.0,406.1876,406.1876,406.1876,406.1876,0.0
2024-08-12 09:50:00,409.37,410.12,409.36,410.12,200.0,405.3756,406.1183,405.3657,406.1183,200.0
2024-08-12 09:55:00,409.81,411.28,409.81,410.92,1880.0,405.8113,407.267,405.8113,406.9105,1880.0
2024-08-12 10:00:00,412.35,412.4,412.1,412.27,1516.0,408.3265,408.3761,408.079,408.2473,1516.0
2024-08-12 10:05:00,412.58,412.93,412.03,412.92,905.0,408.5543,408.9009,408.0097,408.891,905.0
2024-08-12 10:10:00,413.56,413.6,413.23,413.53,872.0,409.5247,409.5643,409.198,409.495,872.0
2024-08-12 10:15:00,412.98,413.32,412.52,413.02,5089.0,408.9504,409.2871,408.4949,408.99,5089.0
2024-08-12 10:20:00,413.3,413.61,413.29,413.61,911.0,409.2673,409.5742,409.2574,409.5742,911.0
2024-08-12 10:25:00,413.24,413.6,412.98,412.99,3932.0,409.2079,409.5643,408.9504,408.9603,3932.0
2024-08-12 10:30:00,412.97,413.36,412.51,412.96,610.0,408.9405,409.3267,408.485,408.9306,610.0
2024-08-12 10:35:00,412.93,412.93,411.74,412.14,5391.0,408.9009,408.9009,407.7225,408.1186,5391.0
2024-08-12 10:40:00,411.98,411.98,411.32,411.32,1554.0,407.9602,407.9602,407.3066,407.3066,1554.0
2024-08-12 10:45:00,411.58,412.06,411.58,412.06,1307.0,407.5641,408.0394,407.5641,408.0394,1307.0
2024-08-12 10:50:00,412.06,412.62,411.82,412.62,1772.0,408.0394,408.5939,407.8017,408.5939,1772.0
2024-08-12 10:55:00,412.67,413.56,412.56,413.17,1814.0,408.6434,409.5247,408.5345,409.1385,1814.0
2024-08-12 11:00:00,413.13,414.03,413.13,413.23,3231.0,409.0989,409.9901,409.0989,409.198,3231.0
2024-08-12 11:05:00,413.08,413.45,412.73,412.83,2116.0,409.0494,409.4158,408.7028,408.8019,2116.0
2024-08-12 11:10:00,413.21,413.46,412.64,412.64,1665.0,409.1781,409.4257,408.6137,408.6137,1665.0
2024-08-12 11:15:00,412.63,412.72,412.41,412.41,1529.0,408.6038,408.6929,408.386,408.386,1529.0
2024-08-12 11:20:00,412.69,412.83,411.36,411.36,2223.0,408.6632,408.8019,407.3462,407.3462,2223.0
2024-08-12 11:25:00,411.11,411.58,411.09,411.17,1726.0,407.0986,407.5641,407.0788,407.1581,1726.0
2024-08-12 11:30:00,411.29,411.29,410.91,410.91,256.0,407.2769,407.2769,406.9006,406.9006,256.0
2024-08-12 11:35:00,411.01,411.17,410.92,411.02,1514.0,406.9996,407.1581,406.9105,407.0095,1514.0
2024-08-12 11:40:00,410.96,410.97,410.8,410.8,600.0,406.9501,406.96,406.7917,406.7917,600.0
2024-08-12 11:45:00,410.78,411.12,410.78,411.1,700.0,406.7719,407.1085,406.7719,407.0887,700.0
2024-08-12 11:50:00,411.15,411.79,411.14,411.79,500.0,407.1382,407.772,407.1283,407.772,500.0
2024-08-12 11:55:00,411.94,412.3,411.94,412.3,300.0,407.9205,408.277,407.9205,408.277,300.0
2024-08-12 12:00:00,412.16,412.51,412.09,412.21,1420.0,408.1384,408.485,408.0691,408.1879,1420.0
2024-08-12 12:05:00,412.3,412.3,411.89,411.89,432.0,408.277,408.277,407.871,407.871,432.0
2024-08-12 12:10:00,412.21,412.21,412.14,412.15,339.0,408.1879,408.1879,408.1186,408.1285,339.0
2024-08-12 12:15:00,412.17,412.17,412.06,412.06,300.0,408.1483,408.1483,408.0394,408.0394,300.0
2024-08-12 12:20:00,411.67,412.34,411.67,412.14,1148.0,407.6532,408.3166,407.6532,408.1186,1148.0
2024-08-12 12:25:00,412.42,412.72,412.42,412.72,500.0,408.3959,408.6929,408.3959,408.6929,500.0
2024-08-12 12:30:00,412.72,412.72,412.64,412.65,200.0,408.6929,408.6929,408.6137,408.6236,200.0
2024-08-12 12:35:00,412.58,413.08,412.4,413.08,976.0,408.5543,409.0494,408.3761,409.0494,976.0
2024-08-12 12:40:00,412.96,412.96,412.43,412.62,500.0,408.9306,408.9306,408.4058,408.5939,500.0
2024-08-12 12:45:00,412.91,413.15,412.91,413.15,300.0,408.8811,409.1187,408.8811,409.1187,300.0
2024-08-12 12:50:00,412.88,412.94,412.79,412.94,505.0,408.8514,408.9108,408.7622,408.9108,505.0
2024-08-12 12:55:00,412.36,412.59,412.36,412.49,652.0,408.3364,408.5642,408.3364,408.4652,652.0
2024-08-12 13:00:00,411.91,412.34,411.91,412.31,1314.0,407.8908,408.3166,407.8908,408.2869,1314.0
2024-08-12 13:05:00,412.45,412.46,412.39,412.4,456.0,408.4256,408.4355,408.3662,408.3761,456.0
2024-08-12 13:10:00,412.39,412.55,412.38,412.46,617.0,408.3662,408.5246,408.3562,408.4355,617.0
2024-08-12 13:15:00,412.64,413.02,412.64,412.91,500.0,408.6137,408.99,408.6137,408.8811,500.0
2024-08-12 13:20:00,413.03,413.51,413.03,413.29,2942.0,408.9999,409.4752,408.9999,409.2574,2942.0
2024-08-12 13:25:00,412.76,413.06,412.76,413.06,1164.0,408.7325,409.0296,408.7325,409.0296,1164.0
2024-08-12 13:30:00,413.09,413.34,413.07,413.07,558.0,409.0593,409.3069,409.0395,409.0395,558.0
2024-08-12 13:35:00,412.97,412.97,412.63,412.63,900.0,408.9405,408.9405,408.6038,408.6038,900.0
2024-08-12 13:40:00,412.54,412.54,412.53,412.54,100.0,408.5147,408.5147,408.5048,408.5147,100.0
2024-08-12 13:45:00,412.71,412.75,412.42,412.42,1294.0,408.683,408.7226,408.3959,408.3959,1294.0
2024-08-12 13:50:00,412.28,412.28,412.1,412.16,1563.0,408.2572,408.2572,408.079,408.1384,1563.0
2024-08-12 13:55:00,412.13,412.25,412.02,412.14,500.0,408.1087,408.2275,407.9998,408.1186,500.0
2024-08-12 14:00:00,412.35,412.35,412.14,412.14,500.0,408.3265,408.3265,408.1186,408.1186,500.0
2024-08-12 14:05:00,412.34,412.34,412.34,412.34,100.0,408.3166,408.3166,408.3166,408.3166,100.0
2024-08-12 14:10:00,412.15,412.92,412.12,412.92,2201.0,408.1285,408.891,408.0988,408.891,2201.0
2024-08-12 14:15:00,412.85,412.98,412.73,412.81,4782.0,408.8217,408.9504,408.7028,408.7821,4782.0
2024-08-12 14:20:00,412.43,412.67,412.39,412.44,1007.0,408.4058,408.6434,408.3662,408.4157,1007.0
2024-08-12 14:25:00,412.18,412.54,412.18,412.29,6202.0,408.1582,408.5147,408.1582,408.2671,6202.0
2024-08-12 14:30:00,412.25,412.25,412.17,412.17,200.0,408.2275,408.2275,408.1483,408.1483,200.0
2024-08-12 14:35:00,412.25,412.25,412.11,412.22,814.0,408.2275,408.2275,408.0889,408.1978,814.0
2024-08-12 14:40:00,412.14,412.27,412.0,412.27,500.0,408.1186,408.2473,407.98,408.2473,500.0
2024-08-12 14:45:00,412.44,412.44,412.25,412.42,400.0,408.4157,408.4157,408.2275,408.3959,400.0
2024-08-12 14:50:00,412.34,412.53,412.28,412.47,900.0,408.3166,408.5048,408.2572,408.4454,900.0
2024-08-12 14:55:00,412.46,412.62,412.45,412.62,600.0,408.4355,408.5939,408.4256,408.5939,600.0
2024-08-12 15:00:00,412.83,412.83,412.26,412.32,2997.0,408.8019,408.8019,408.2374,408.2968,2997.0
2024-08-12 15:05:00,412.19,412.2,412.0,412.02,1488.0,408.1681,408.178,407.98,407.9998,1488.0
2024-08-12 15:10:00,412.0,412.12,411.72,411.72,1354.0,407.98,408.0988,407.7027,407.7027,1354.0
2024-08-12 15:15:00,411.72,411.81,411.28,411.39,1061.0,407.7027,407.7918,407.267,407.3759,1061.0
2024-08-12 15:20:00,411.72,411.72,411.54,411.54,573.0,407.7027,407.7027,407.5244,407.5244,573.0
2024-08-12 15:25:00,411.95,412.08,411.92,412.08,1200.0,407.9304,408.0592,407.9007,408.0592,1200.0
2024-08-12 15:30:00,412.0,412.01,411.7,411.7,2391.0,407.98,407.9899,407.6829,407.6829,2391.0
2024-08-12 15:35:00,411.61,411.62,411.55,411.62,400.0,407.5938,407.6037,407.5343,407.6037,400.0
2024-08-12 15:40:00,411.46,411.7,411.38,411.46,2233.0,407.4452,407.6829,407.366,407.4452,2233.0
2024-08-12 15:45:00,411.46,411.61,411.31,411.57,1800.0,407.4452,407.5938,407.2967,407.5542,1800.0
2024-08-12 15:50:00,411.61,412.17,411.61,412.15,9721.0,407.5938,408.1483,407.5938,408.1285,9721.0
2024-08-12 15:55:00,412.08,412.9,411.83,412.89,23064.0,408.0592,408.8712,407.8116,408.8613,23064.0
2024-08-13 09:30:00,413.55,413.58,412.3,412.3,6001.0,409.5148,409.5445,408.277,408.277,6001.0
2024-08-13 09:35:00,413.15,413.61,412.43,413.61,4350.0,409.1187,409.5742,408.4058,409.5742,4350.0
2024-08-13 09:40:00,413.87,413.87,412.35,413.37,1811.0,409.8317,409.8317,408.3265,409.3366,1811.0
2024-08-13 09:45:00,413.41,414.07,413.25,413.91,3270.0,409.3762,410.0298,409.2178,409.8713,3270.0
2024-08-13 09:50:00,414.41,414.73,414.24,414.53,2296.0,410.3664,410.6833,410.1981,410.4853,2296.0
2024-08-13 09:55:00,414.46,414.46,413.6,414.02,2682.0,410.416,410.416,409.5643,409.9802,2682.0
2024-08-13 10:00:00,413.75,414.18,413.24,413.36,2532.0,409.7129,410.1387,409.2079,409.3267,2532.0
2024-08-13 10:05:00,413.45,413.45,413.09,413.1,1830.0,409.4158,409.4158,409.0593,409.0692,1830.0
2024-08-13 10:10:00,413.59,413.83,413.36,413.72,1626.0,409.5544,409.7921,409.3267,409.6832,1626.0
2024-08-13 10:15:00,413.04,413.04,412.67,412.68,855.0,409.0098,409.0098,408.6434,408.6533,855.0
2024-08-13 10:20:00,412.71,413.09,412.7,413.09,1084.0,408.683,409.0593,408.6731,409.0593,1084.0
2024-08-13 10:25:00,413.21,413.57,413.21,413.57,600.0,409.1781,409.5346,409.1781,409.5346,600.0
2024-08-13 10:30:00,413.83,413.84,413.29,413.31,1400.0,409.7921,409.802,409.2574,409.2772,1400.0
2024-08-13 10:35:00,413.75,414.12,413.57,414.12,2820.0,409.7129,410.0793,409.5346,410.0793,2820.0
2024-08-13 10:40:00,414.5,414.77,414.47,414.56,2399.0,410.4556,410.7229,410.4259,410.515,2399.0
2024-08-13 10:45:00,414.87,415.46,414.48,415.46,3446.0,410.822,411.4062,410.4358,411.4062,3446.0
2024-08-13 10:50:00,415.63,416.02,415.44,416.02,6156.0,411.5745,411.9607,411.3864,411.9607,6156.0
2024-08-13 10:55:00,415.93,416.04,415.47,415.75,9407.0,411.8716,411.9805,411.4161,411.6934,9407.0
2024-08-13 11:00:00,415.7,416.26,415.7,416.26,837.0,411.6439,412.1984,411.6439,412.1984,837.0
2024-08-13 11:05:00,416.56,417.16,416.27,416.28,11699.0,412.4955,413.0896,412.2083,412.2182,11699.0
2024-08-13 11:10:00,415.85,415.85,415.8,415.8,387.0,411.7924,411.7924,411.7429,411.7429,387.0
2024-08-13 11:15:00,415.84,416.87,415.83,416.79,4414.0,411.7825,412.8024,411.7726,412.7232,4414.0
2024-08-13 11:20:00,416.86,417.07,416.76,416.77,1390.0,412.7925,413.0005,412.6935,412.7034,1390.0
2024-08-13 11:25:00,416.87,417.01,416.66,416.96,3404.0,412.8024,412.9411,412.5945,412.8916,3404.0
2024-08-13 11:30:00,417.07,417.43,416.82,417.43,2095.0,413.0005,413.357,412.7529,413.357,2095.0
2024-08-13 11:35:00,417.36,417.41,417.24,417.24,1800.0,413.2877,413.3372,413.1688,413.1688,1800.0
2024-08-13 11:40:00,417.25,417.27,416.1,416.1,6962.0,413.1787,413.1985,412.04,412.04,6962.0
2024-08-13 11:45:00,416.1,416.36,416.01,416.01,2827.0,412.04,412.2974,411.9508,411.9508,2827.0
2024-08-13 11:50:00,416.3,416.45,416.02,416.41,6893.0,412.238,412.3865,411.9607,412.3469,6893.0
2024-08-13 11:55:00,416.17,416.17,415.6,415.91,6231.0,412.1093,412.1093,411.5448,411.8518,6231.0
2024-08-13 12:00:00,415.92,415.94,415.58,415.71,1523.0,411.8617,411.8815,411.525,411.6538,1523.0
2024-08-13 12:05:00,415.83,416.0,415.55,415.59,739.0,411.7726,411.9409,411.4953,411.5349,739.0
2024-08-13 12:10:00,415.58,415.78,415.55,415.55,800.0,411.525,411.7231,411.4953,411.4953,800.0
2024-08-13 12:15:00,415.83,416.21,415.83,416.21,1629.0,411.7726,412.1489,411.7726,412.1489,1629.0
2024-08-13 12:20:00,416.2,416.63,416.08,416.09,2484.0,412.139,412.5648,412.0201,412.03,2484.0
2024-08-13 12:25:00,416.1,416.52,416.1,416.19,900.0,412.04,412.4559,412.04,412.1291,900.0
2024-08-13 12:30:00,416.44,416.44,415.77,416.13,1700.0,412.3766,412.3766,411.7132,412.0697,1700.0
2024-08-13 12:35:00,416.12,416.28,416.06,416.28,2298.0,412.0598,412.2182,412.0003,412.2182,2298.0
2024-08-13 12:40:00,416.34,416.34,416.29,416.31,400.0,412.2776,412.2776,412.2281,412.2479,400.0
2024-08-13 12:45:00,416.29,416.3,415.67,415.9,4094.0,412.2281,412.238,411.6141,411.8419,4094.0
2024-08-13 12:50:00,415.9,416.2,415.24,415.62,10116.0,411.8419,412.139,411.1883,411.5646,10116.0
2024-08-13 12:55:00,415.64,415.67,415.23,415.37,3113.0,411.5844,411.6141,411.1784,411.3171,3113.0
2024-08-13 13:00:00,415.37,415.65,415.23,415.37,9685.0,411.3171,411.5943,411.1784,411.3171,9685.0
2024-08-13 13:05:00,415.36,415.45,414.8,414.96,4909.0,411.3072,411.3963,410.7526,410.9111,4909.0
2024-08-13 13:10:00,415.11,415.27,414.02,414.22,13726.0,411.0596,411.218,409.9802,410.1783,13726.0
2024-08-13 13:15:00,414.35,414.78,414.33,414.5,2396.0,410.307,410.7328,410.2872,410.4556,2396.0
2024-08-13 13:20:00,414.67,414.67,414.14,414.22,2800.0,410.6239,410.6239,410.0991,410.1783,2800.0
2024-08-13 13:25:00,414.22,414.57,414.21,414.25,2393.0,410.1783,410.5249,410.1684,410.208,2393.0
2024-08-13 13:30:00,414.25,414.74,414.24,414.5,6602.0,410.208,410.6932,410.1981,410.4556,6602.0
2024-08-13 13:35:00,414.37,414.75,414.3,414.6,6377.0,410.3268,410.7031,410.2575,410.5546,6377.0
2024-08-13 13:40:00,414.6,414.63,414.34,414.41,2207.0,410.5546,410.5843,410.2971,410.3664,2207.0
2024-08-13 13:45:00,414.41,414.49,413.6,413.8,6600.0,410.3664,410.4457,409.5643,409.7624,6600.0
2024-08-13 13:50:00,413.91,413.91,413.53,413.76,6654.0,409.8713,409.8713,409.495,409.7228,6654.0
2024-08-13 13:55:00,413.98,414.04,413.55,413.77,5710.0,409.9406,410.0001,409.5148,409.7327,5710.0
2024-08-13 14:00:00,413.77,413.78,413.57,413.75,1442.0,409.7327,409.7426,409.5346,409.7129,1442.0
2024-08-13 14:05:00,413.56,413.92,413.3,413.92,701.0,409.5247,409.8812,409.2673,409.8812,701.0
2024-08-13 14:10:00,414.07,414.07,413.83,413.94,2228.0,410.0298,410.0298,409.7921,409.901,2228.0
2024-08-13 14:15:00,414.06,414.08,413.58,413.75,4068.0,410.0199,410.0397,409.5445,409.7129,4068.0
2024-08-13 14:20:00,413.79,413.86,413.79,413.86,900.0,409.7525,409.8218,409.7525,409.8218,900.0
2024-08-13 14:25:00,413.87,414.02,413.87,414.0,2637.0,409.8317,409.9802,409.8317,409.9604,2637.0
2024-08-13 14:30:00,414.08,414.1,413.91,414.1,2072.0,410.0397,410.0595,409.8713,410.0595,2072.0
2024-08-13 14:35:00,414.01,414.01,413.49,413.56,1202.0,409.9703,409.9703,409.4554,409.5247,1202.0
2024-08-13 14:40:00,413.56,413.56,412.9,412.91,3241.0,409.5247,409.5247,408.8712,408.8811,3241.0
2024-08-13 14:45:00,413.15,413.35,412.99,413.34,1500.0,409.1187,409.3168,408.9603,409.3069,1500.0
2024-08-13 14:50:00,413.44,413.44,413.13,413.14,1703.0,409.4059,409.4059,409.0989,409.1088,1703.0
2024-08-13 14:55:00,413.12,413.33,412.93,413.05,2300.0,409.089,409.297,408.9009,409.0197,2300.0
2024-08-13 15:00:00,413.03,413.48,413.02,413.48,2393.0,408.9999,409.4455,408.99,409.4455,2393.0
2024-08-13 15:05:00,413.48,413.48,413.17,413.17,1548.0,409.4455,409.4455,409.1385,409.1385,1548.0
2024-08-13 15:10:00,413.17,413.5,413.17,413.46,1697.0,409.1385,409.4653,409.1385,409.4257,1697.0
2024-08-13 15:15:00,413.34,413.46,413.2,413.2,2902.0,409.3069,409.4257,409.1682,409.1682,2902.0
2024-08-13 15:20:00,413.21,413.6,413.21,413.6,1416.0,409.1781,409.5643,409.1781,409.5643,1416.0
2024-08-13 15:25:00,413.68,413.68,413.44,413.64,976.0,409.6436,409.6436,409.4059,409.604,976.0
2024-08-13 15:30:00,413.56,413.83,413.45,413.67,2287.0,409.5247,409.7921,409.4158,409.6337,2287.0
2024-08-13 15:35:00,413.59,413.73,413.25,413.39,5001.0,409.5544,409.6931,409.2178,409.3564,5001.0
2024-08-13 15:40:00,413.44,413.57,413.39,413.42,3604.0,409.4059,409.5346,409.3564,409.3861,3604.0
2024-08-13 15:45:00,413.39,413.77,413.3,413.77,5119.0,409.3564,409.7327,409.2673,409.7327,5119.0
2024-08-13 15:50:00,413.61,413.61,411.98,412.22,13138.0,409.5742,409.5742,407.9602,408.1978,13138.0
2024-08-13 15:55:00,412.38,412.63,411.84,412.0,77533.0,408.3562,408.6038,407.8215,407.98,77533.0
2024-08-14 09:30:00,411.2,415.38,411.2,414.31,16625.0,407.1878,411.327,407.1878,410.2674,16625.0
2024-08-14 09:35:00,414.33,414.33,413.14,413.79,2714.0,410.2872,410.2872,409.1088,409.7525,2714.0
2024-08-14 09:40:00,413.8,415.08,413.8,414.34,2836.0,409.7624,411.0299,409.7624,410.2971,2836.0
2024-08-14 09:45:00,414.33,415.07,413.77,414.23,8114.0,410.2872,411.02,409.7327,410.1882,8114.0
2024-08-14 09:50:00,414.02,414.87,413.72,414.76,6253.0,409.9802,410.822,409.6832,410.713,6253.0
2024-08-14 09:55:00,414.72,415.27,414.48,414.48,4138.0,410.6734,411.218,410.4358,410.4358,4138.0
2024-08-14 10:00:00,414.9,414.93,413.87,414.77,5991.0,410.8517,410.8814,409.8317,410.7229,5991.0
2024-08-14 10:05:00,414.77,415.19,414.51,414.82,6338.0,410.7229,411.1388,410.4655,410.7724,6338.0
2024-08-14 10:10:00,414.82,416.38,414.64,416.38,1463.0,410.7724,412.3172,410.5942,412.3172,1463.0
2024-08-14 10:15:00,416.1,417.95,416.09,417.95,2274.0,412.04,413.8719,412.03,413.8719,2274.0
2024-08-14 10:20:00,417.51,417.99,417.4,417.84,2697.0,413.4362,413.9115,413.3273,413.763,2697.0
2024-08-14 10:25:00,417.63,418.37,417.63,417.86,2760.0,413.555,414.2878,413.555,413.7828,2760.0
2024-08-14 10:30:00,417.69,418.27,415.83,416.2,3880.0,413.6144,414.1888,411.7726,412.139,3880.0
2024-08-14 10:35:00,416.31,416.8,416.0,416.54,6889.0,412.2479,412.7331,411.9409,412.4757,6889.0
2024-08-14 10:40:00,416.54,417.03,416.53,416.79,2087.0,412.4757,412.9609,412.4658,412.7232,2087.0
2024-08-14 10:45:00,416.87,417.33,416.86,417.08,3413.0,412.8024,413.2579,412.7925,413.0104,3413.0
2024-08-14 10:50:00,417.09,417.45,416.94,417.15,3407.0,413.0203,413.3768,412.8718,413.0797,3407.0
2024-08-14 10:55:00,417.47,417.61,417.15,417.6,1340.0,413.3966,413.5352,413.0797,413.5253,1340.0
2024-08-14 11:00:00,417.71,418.18,417.71,418.18,956.0,413.6342,414.0997,413.6342,414.0997,956.0
2024-08-14 11:05:00,418.55,419.01,418.22,418.3,7270.0,414.466,414.9216,414.1393,414.2185,7270.0
2024-08-14 11:10:00,418.1,418.1,417.6,417.6,1446.0,414.0204,414.0204,413.5253,413.5253,1446.0
2024-08-14 11:15:00,417.78,417.99,417.77,417.99,275.0,413.7036,413.9115,413.6937,413.9115,275.0
2024-08-14 11:20:00,417.66,418.1,417.47,418.1,3555.0,413.5847,414.0204,413.3966,414.0204,3555.0
2024-08-14 11:25:00,417.8,418.27,417.25,417.52,4952.0,413.7234,414.1888,413.1787,413.4461,4952.0
2024-08-14 11:30:00,417.6,417.98,417.38,417.98,652.0,413.5253,413.9016,413.3075,413.9016,652.0
2024-08-14 11:35:00,418.61,418.62,417.76,417.76,600.0,414.5255,414.5354,413.6838,413.6838,600.0
2024-08-14 11:40:00,418.05,418.26,417.76,418.26,2300.0,413.9709,414.1789,413.6838,414.1789,2300.0
2024-08-14 11:45:00,418.26,418.58,418.14,418.43,5200.0,414.1789,414.4958,414.06,414.3472,5200.0
2024-08-14 11:50:00,418.34,418.77,417.97,418.52,3552.0,414.2581,414.6839,413.8917,414.4363,3552.0
2024-08-14 11:55:00,418.52,418.8,418.51,418.6,8010.0,414.4363,414.7136,414.4264,414.5156,8010.0
2024-08-14 12:00:00,418.62,419.35,418.59,419.01,8860.0,414.5354,415.2582,414.5057,414.9216,8860.0
2024-08-14 12:05:00,419.01,419.57,419.01,419.25,4507.0,414.9216,415.4761,414.9216,415.1592,4507.0
2024-08-14 12:10:00,419.03,419.03,418.72,419.03,949.0,414.9414,414.9414,414.6344,414.9414,949.0
2024-08-14 12:15:00,418.81,418.82,417.87,417.87,4496.0,414.7235,414.7334,413.7927,413.7927,4496.0
2024-08-14 12:20:00,418.14,418.22,417.15,417.34,2435.0,414.06,414.1393,413.0797,413.2679,2435.0
2024-08-14 12:25:00,417.18,417.18,417.18,417.18,100.0,413.1094,413.1094,413.1094,413.1094,100.0
2024-08-14 12:30:00,417.24,417.48,417.24,417.48,378.0,413.1688,413.4065,413.1688,413.4065,378.0
2024-08-14 12:35:00,417.48,417.48,417.18,417.47,1210.0,413.4065,413.4065,413.1094,413.3966,1210.0
2024-08-14 12:40:00,417.54,417.54,416.83,416.83,493.0,413.4659,413.4659,412.7628,412.7628,493.0
2024-08-14 12:45:00,416.61,416.98,416.48,416.48,1150.0,412.545,412.9114,412.4162,412.4162,1150.0
2024-08-14 12:50:00,417.16,417.19,417.16,417.19,1101.0,413.0896,413.1193,413.0896,413.1193,1101.0
2024-08-14 12:55:00,417.31,417.62,417.3,417.41,900.0,413.2381,413.5451,413.2282,413.3372,900.0
2024-08-14 13:00:00,417.51,417.64,417.25,417.25,394.0,413.4362,413.5649,413.1787,413.1787,394.0
2024-08-14 13:05:00,417.47,417.48,417.29,417.48,400.0,413.3966,413.4065,413.2183,413.4065,400.0
2024-08-14 13:10:00,417.25,417.25,416.93,416.99,971.0,413.1787,413.1787,412.8619,412.9213,971.0
2024-08-14 13:15:00,416.96,417.58,416.96,417.35,1200.0,412.8916,413.5055,412.8916,413.2778,1200.0
2024-08-14 13:20:00,417.27,417.63,417.11,417.27,940.0,413.1985,413.555,413.0401,413.1985,940.0
2024-08-14 13:25:00,416.95,417.3,416.94,417.3,1805.0,412.8817,413.2282,412.8718,413.2282,1805.0
2024-08-14 13:30:00,417.3,417.3,417.3,417.3,0.0,413.2282,413.2282,413.2282,413.2282,0.0
2024-08-14 13:35:00,417.37,417.46,417.37,417.46,200.0,413.2976,413.3867,413.2976,413.3867,200.0
2024-08-14 13:40:00,417.47,417.74,417.43,417.43,400.0,413.3966,413.6639,413.357,413.357,400.0
2024-08-14 13:45:00,417.57,417.57,417.23,417.46,500.0,413.4956,413.4956,413.1589,413.3867,500.0
2024-08-14 13:50:00,417.6,417.8,417.53,417.74,1276.0,413.5253,413.7234,413.456,413.6639,1276.0
2024-08-14 13:55:00,417.77,417.93,417.75,417.75,2303.0,413.6937,413.8521,413.6739,413.6739,2303.0
2024-08-14 14:00:00,418.06,418.06,417.4,417.86,4147.0,413.9808,413.9808,413.3273,413.7828,4147.0
2024-08-14 14:05:00,417.89,418.15,417.64,417.96,5862.0,413.8125,414.0699,413.5649,413.8818,5862.0
2024-08-14 14:10:00,418.09,418.09,417.84,418.09,300.0,414.0105,414.0105,413.763,414.0105,300.0
2024-08-14 14:15:00,417.98,418.08,417.76,417.9,1123.0,413.9016,414.0006,413.6838,413.8224,1123.0
2024-08-14 14:20:00,417.78,417.81,417.45,417.81,1570.0,413.7036,413.7333,413.3768,413.7333,1570.0
2024-08-14 14:25:00,417.8,417.8,417.07,417.23,6086.0,413.7234,413.7234,413.0005,413.1589,6086.0
2024-08-14 14:30:00,417.36,417.64,417.35,417.63,1433.0,413.2877,413.5649,413.2778,413.555,1433.0
2024-08-14 14:35:00,417.68,417.68,417.68,417.68,100.0,413.6045,413.6045,413.6045,413.6045,100.0
2024-08-14 14:40:00,417.71,417.96,417.62,417.62,1765.0,413.6342,413.8818,413.5451,413.5451,1765.0
2024-08-14 14:45:00,417.7,417.87,417.7,417.87,1300.0,413.6243,413.7927,413.6243,413.7927,1300.0
2024-08-14 14:50:00,417.88,418.15,417.88,417.97,1125.0,413.8026,414.0699,413.8026,413.8917,1125.0
2024-08-14 14:55:00,417.97,418.37,417.96,418.27,1400.0,413.8917,414.2878,413.8818,414.1888,1400.0
2024-08-14 15:00:00,418.18,418.33,417.73,417.73,2448.0,414.0997,414.2482,413.654,413.654,2448.0
2024-08-14 15:05:00,417.8,417.8,417.79,417.8,100.0,413.7234,413.7234,413.7135,413.7234,100.0
2024-08-14 15:10:00,418.21,418.21,417.35,417.35,2057.0,414.1294,414.1294,413.2778,413.2778,2057.0
2024-08-14 15:15:00,417.32,417.55,417.32,417.52,480.0,413.248,413.4758,413.248,413.4461,480.0
2024-08-14 15:20:00,417.32,417.42,417.16,417.26,1133.0,413.248,413.3471,413.0896,413.1886,1133.0
2024-08-14 15:25:00,417.42,417.48,417.32,417.36,1103.0,413.3471,413.4065,413.248,413.2877,1103.0
2024-08-14 15:30:00,417.19,417.48,416.92,417.03,1435.0,413.1193,413.4065,412.8519,412.9609,1435.0
2024-08-14 15:35:00,417.08,417.41,417.08,417.34,1100.0,413.0104,413.3372,413.0104,413.2679,1100.0
2024-08-14 15:40:00,417.5,417.63,417.49,417.58,800.0,413.4263,413.555,413.4164,413.5055,800.0
2024-08-14 15:45:00,417.81,418.2,417.62,418.19,3638.0,413.7333,414.1195,413.5451,414.1096,3638.0
2024-08-14 15:50:00,418.44,418.71,417.96,418.12,7361.0,414.3571,414.6245,413.8818,414.0402,7361.0
2024-08-14 15:55:00,418.13,418.99,418.13,418.43,30172.0,414.0501,414.9018,414.0501,414.3472,30172.0
2024-08-15 09:30:00,420.38,424.55,420.33,421.85,13987.0,416.2782,420.4075,416.2287,417.7338,13987.0
2024-08-15 09:35:00,421.68,422.5,421.29,421.3,1534.0,417.5655,418.3775,417.1793,417.1892,1534.0
2024-08-15 09:40:00,421.3,421.43,419.5,420.19,4700.0,417.1892,417.3179,415.4068,416.09,4700.0
2024-08-15 09:45:00,420.35,420.35,418.65,419.1,2694.0,416.2485,416.2485,414.5651,415.0107,2694.0
2024-08-15 09:50:00,419.59,420.03,418.81,420.03,1650.0,415.4959,415.9316,414.7235,415.9316,1650.0
2024-08-15 09:55:00,420.03,420.04,419.56,419.9,1502.0,415.9316,415.9415,415.4662,415.8029,1502.0
2024-08-15 10:00:00,419.7,420.51,419.33,419.33,8050.0,415.6048,416.4069,415.2384,415.2384,8050.0
2024-08-15 10:05:00,419.16,419.8,418.6,419.29,1844.0,415.0701,415.7038,414.5156,415.1988,1844.0
2024-08-15 10:10:00,419.17,419.68,418.38,418.64,3802.0,415.08,415.585,414.2977,414.5552,3802.0
2024-08-15 10:15:00,419.07,419.35,418.99,419.35,700.0,414.981,415.2582,414.9018,415.2582,700.0
2024-08-15 10:20:00,419.24,420.07,419.02,419.71,2016.0,415.1493,415.9712,414.9315,415.6147,2016.0
2024-08-15 10:25:00,419.72,420.23,419.41,420.06,2145.0,415.6246,416.1297,415.3177,415.9613,2145.0
2024-08-15 10:30:00,420.5,420.64,419.67,419.67,1597.0,416.397,416.5357,415.5751,415.5751,1597.0
2024-08-15 10:35:00,420.1,420.52,420.1,420.17,965.0,416.0009,416.4168,416.0009,416.0702,965.0
2024-08-15 10:40:00,419.86,420.44,419.86,420.44,700.0,415.7633,416.3376,415.7633,416.3376,700.0
2024-08-15 10:45:00,420.39,420.39,419.65,419.79,2269.0,416.2881,416.2881,415.5553,415.6939,2269.0
2024-08-15 10:50:00,419.84,419.96,419.83,419.96,845.0,415.7435,415.8623,415.7336,415.8623,845.0
2024-08-15 10:55:00,420.02,420.12,419.67,419.99,1100.0,415.9217,416.0207,415.5751,415.892,1100.0
2024-08-15 11:00:00,419.91,420.39,419.67,420.19,2906.0,415.8128,416.2881,415.5751,416.09,2906.0
2024-08-15 11:05:00,420.31,420.32,420.07,420.09,600.0,416.2089,416.2188,415.9712,415.991,600.0
2024-08-15 11:10:00,420.09,420.41,420.0,420.0,1959.0,415.991,416.3079,415.9019,415.9019,1959.0
2024-08-15 11:15:00,420.54,420.97,420.3,420.72,3990.0,416.4366,416.8624,416.199,416.6149,3990.0
2024-08-15 11:20:00,420.23,420.77,420.05,420.77,1591.0,416.1297,416.6644,415.9514,416.6644,1591.0
2024-08-15 11:25:00,420.76,421.13,420.52,420.57,3157.0,416.6545,417.0209,416.4168,416.4663,3157.0
2024-08-15 11:30:00,420.74,421.09,420.74,421.02,511.0,416.6347,416.9813,416.6347,416.9119,511.0
2024-08-15 11:35:00,421.41,421.41,420.93,421.11,618.0,417.2981,417.2981,416.8228,417.0011,618.0
2024-08-15 11:40:00,421.25,421.26,421.25,421.26,200.0,417.1397,417.1496,417.1397,417.1496,200.0
2024-08-15 11:45:00,421.33,421.33,421.18,421.2,1437.0,417.2189,417.2189,417.0704,417.0902,1437.0
2024-08-15 11:50:00,421.43,421.68,421.08,421.68,4487.0,417.3179,417.5655,416.9714,417.5655,4487.0
2024-08-15 11:55:00,421.53,421.54,420.86,420.86,1024.0,417.417,417.4269,416.7535,416.7535,1024.0
2024-08-15 12:00:00,420.98,421.48,420.77,421.25,6012.0,416.8723,417.3675,416.6644,417.1397,6012.0
2024-08-15 12:05:00,421.44,421.48,421.34,421.35,1298.0,417.3278,417.3675,417.2288,417.2387,1298.0
2024-08-15 12:10:00,421.55,421.55,420.92,420.92,2715.0,417.4368,417.4368,416.8129,416.8129,2715.0
2024-08-15 12:15:00,421.12,421.15,421.12,421.12,308.0,417.011,417.0407,417.011,417.011,308.0
2024-08-15 12:20:00,420.96,421.15,420.96,421.15,200.0,416.8525,417.0407,416.8525,417.0407,200.0
2024-08-15 12:25:00,421.15,421.55,421.14,421.55,3062.0,417.0407,417.4368,417.0308,417.4368,3062.0
2024-08-15 12:30:00,421.56,421.61,421.2,421.54,3835.0,417.4467,417.4962,417.0902,417.4269,3835.0
2024-08-15 12:35:00,421.58,421.92,421.5,421.86,3653.0,417.4665,417.8032,417.3873,417.7437,3653.0
2024-08-15 12:40:00,421.72,421.8,421.19,421.21,4001.0,417.6051,417.6843,417.0803,417.1001,4001.0
2024-08-15 12:45:00,421.31,421.9,421.21,421.71,7779.0,417.1991,417.7834,417.1001,417.5952,7779.0
2024-08-15 12:50:00,421.59,421.8,421.34,421.66,2153.0,417.4764,417.6843,417.2288,417.5457,2153.0
2024-08-15 12:55:00,421.87,421.87,421.33,421.74,5002.0,417.7537,417.7537,417.2189,417.6249,5002.0
2024-08-15 13:00:00,421.68,421.75,421.37,421.38,500.0,417.5655,417.6348,417.2585,417.2684,500.0
2024-08-15 13:05:00,421.72,421.8,421.49,421.63,1563.0,417.6051,417.6843,417.3774,417.516,1563.0
2024-08-15 13:10:00,421.64,422.0,421.63,421.76,743.0,417.5259,417.8824,417.516,417.6447,743.0
2024-08-15 13:15:00,421.97,421.97,421.64,421.96,1380.0,417.8527,417.8527,417.5259,417.8428,1380.0
2024-08-15 13:20:00,421.94,422.3,421.94,422.08,2447.0,417.823,418.1795,417.823,417.9616,2447.0
2024-08-15 13:25:00,421.99,422.14,421.96,422.03,1136.0,417.8725,418.021,417.8428,417.9121,1136.0
2024-08-15 13:30:00,422.09,422.12,421.76,421.77,1098.0,417.9715,418.0012,417.6447,417.6546,1098.0
2024-08-15 13:35:00,421.67,421.97,421.65,421.67,1055.0,417.5556,417.8527,417.5358,417.5556,1055.0
2024-08-15 13:40:00,421.39,421.63,421.09,421.29,2202.0,417.2783,417.516,416.9813,417.1793,2202.0
2024-08-15 13:45:00,421.58,421.59,421.31,421.56,1000.0,417.4665,417.4764,417.1991,417.4467,1000.0
2024-08-15 13:50:00,421.35,421.66,421.35,421.66,750.0,417.2387,417.5457,417.2387,417.5457,750.0
2024-08-15 13:55:00,421.66,421.66,421.33,421.39,1515.0,417.5457,417.5457,417.2189,417.2783,1515.0
2024-08-15 14:00:00,421.38,421.38,421.14,421.25,5897.0,417.2684,417.2684,417.0308,417.1397,5897.0
2024-08-15 14:05:00,421.23,421.23,420.95,421.08,1367.0,417.1199,417.1199,416.8426,416.9714,1367.0
2024-08-15 14:10:00,421.06,421.07,420.66,420.66,2624.0,416.9516,416.9615,416.5555,416.5555,2624.0
2024-08-15 14:15:00,420.89,420.94,420.88,420.94,200.0,416.7832,416.8327,416.7733,416.8327,200.0
2024-08-15 14:20:00,421.08,421.08,420.26,420.26,2168.0,416.9714,416.9714,416.1594,416.1594,2168.0
2024-08-15 14:25:00,420.26,420.26,420.26,420.26,0.0,416.1594,416.1594,416.1594,416.1594,0.0
2024-08-15 14:30:00,420.26,420.28,419.86,419.98,2262.0,416.1594,416.1792,415.7633,415.8821,2262.0
2024-08-15 14:35:00,420.03,420.44,419.98,420.44,1150.0,415.9316,416.3376,415.8821,416.3376,1150.0
2024-08-15 14:40:00,420.45,420.97,420.45,420.97,600.0,416.3475,416.8624,416.3475,416.8624,600.0
2024-08-15 14:45:00,421.06,421.06,420.3,420.44,4022.0,416.9516,416.9516,416.199,416.3376,4022.0
2024-08-15 14:50:00,420.15,420.44,419.83,420.44,2295.0,416.0504,416.3376,415.7336,416.3376,2295.0
2024-08-15 14:55:00,420.36,420.77,420.27,420.77,800.0,416.2584,416.6644,416.1693,416.6644,800.0
2024-08-15 15:00:00,420.71,420.83,420.59,420.7,1535.0,416.605,416.7238,416.4861,416.5951,1535.0
2024-08-15 15:05:00,420.63,420.81,420.5,420.81,2914.0,416.5257,416.704,416.397,416.704,2914.0
2024-08-15 15:10:00,420.74,420.74,420.34,420.36,1350.0,416.6347,416.6347,416.2386,416.2584,1350.0
2024-08-15 15:15:00,420.36,420.53,420.3,420.3,2821.0,416.2584,416.4267,416.199,416.199,2821.0
2024-08-15 15:20:00,420.35,420.36,420.15,420.31,1639.0,416.2485,416.2584,416.0504,416.2089,1639.0
2024-08-15 15:25:00,420.51,420.51,420.35,420.39,1042.0,416.4069,416.4069,416.2485,416.2881,1042.0
2024-08-15 15:30:00,420.52,420.73,420.38,420.63,3542.0,416.4168,416.6248,416.2782,416.5257,3542.0
2024-08-15 15:35:00,420.73,420.79,420.43,420.43,2191.0,416.6248,416.6842,416.3277,416.3277,2191.0
2024-08-15 15:40:00,420.34,420.7,420.09,420.6,3271.0,416.2386,416.5951,415.991,416.496,3271.0
2024-08-15 15:45:00,420.72,420.85,420.37,420.48,8908.0,416.6149,416.7436,416.2683,416.3772,8908.0
2024-08-15 15:50:00,420.82,422.15,420.56,422.13,15694.0,416.7139,418.0309,416.4564,418.0111,15694.0
2024-08-15 15:55:00,422.3,422.3,421.38,422.01,35767.0,418.1795,418.1795,417.2684,417.8923,35767.0
2024-08-16 09:30:00,422.55,422.55,419.63,419.75,30053.0,418.427,418.427,415.5355,415.6543,30053.0
2024-08-16 09:35:00,419.28,419.89,418.98,419.71,1494.0,415.1889,415.793,414.8918,415.6147,1494.0
2024-08-16 09:40:00,420.54,422.25,420.5,422.25,900.0,416.4366,418.1299,416.397,418.1299,900.0
2024-08-16 09:45:00,422.49,423.21,421.96,423.21,994.0,418.3676,419.0806,417.8428,419.0806,994.0
2024-08-16 09:50:00,422.06,422.4,421.96,422.06,1908.0,417.9418,418.2785,417.8428,417.9418,1908.0
2024-08-16 09:55:00,422.01,422.22,422.01,422.22,400.0,417.8923,418.1002,417.8923,418.1002,400.0
2024-08-16 10:00:00,422.0,422.99,421.99,422.71,1700.0,417.8824,418.8627,417.8725,418.5855,1700.0
2024-08-16 10:05:00,422.69,422.69,422.24,422.29,951.0,418.5656,418.5656,418.12,418.1696,951.0
2024-08-16 10:10:00,421.97,422.11,421.7,421.71,848.0,417.8527,417.9913,417.5853,417.5952,848.0
2024-08-16 10:15:00,422.3,422.31,422.04,422.31,1046.0,418.1795,418.1894,417.922,418.1894,1046.0
2024-08-16 10:20:00,422.04,422.64,422.03,422.41,1244.0,417.922,418.5161,417.9121,418.2884,1244.0
2024-08-16 10:25:00,422.4,422.4,421.7,421.7,1560.0,418.2785,418.2785,417.5853,417.5853,1560.0
2024-08-16 10:30:00,421.81,422.29,421.81,422.29,971.0,417.6942,418.1696,417.6942,418.1696,971.0
2024-08-16 10:35:00,422.03,422.03,421.98,421.99,402.0,417.9121,417.9121,417.8626,417.8725,402.0
2024-08-16 10:40:00,421.99,421.99,421.99,421.99,0.0,417.8725,417.8725,417.8725,417.8725,0.0
2024-08-16 10:45:00,422.36,422.42,422.2,422.2,1001.0,418.2389,418.2983,418.0804,418.0804,1001.0
2024-08-16 10:50:00,422.45,422.74,422.26,422.4,2210.0,418.328,418.6152,418.1398,418.2785,2210.0
2024-08-16 10:55:00,422.38,422.38,422.17,422.25,314.0,418.2587,418.2587,418.0507,418.1299,314.0
2024-08-16 11:00:00,422.21,422.24,421.99,422.09,1100.0,418.0903,418.12,417.8725,417.9715,1100.0
2024-08-16 11:05:00,422.16,422.16,422.16,422.16,105.0,418.0408,418.0408,418.0408,418.0408,105.0
2024-08-16 11:10:00,421.92,422.07,421.82,421.94,991.0,417.8032,417.9517,417.7041,417.823,991.0
2024-08-16 11:15:00,421.79,422.08,421.74,422.08,2118.0,417.6744,417.9616,417.6249,417.9616,2118.0
2024-08-16 11:20:00,422.19,422.32,422.19,422.32,500.0,418.0705,418.1993,418.0705,418.1993,500.0
2024-08-16 11:25:00,422.37,422.61,422.37,422.61,600.0,418.2488,418.4864,418.2488,418.4864,600.0
2024-08-16 11:30:00,422.82,422.82,422.75,422.75,701.0,418.6944,418.6944,418.6251,418.6251,701.0
2024-08-16 11:35:00,422.69,422.69,422.43,422.44,1837.0,418.5656,418.5656,418.3082,418.3181,1837.0
2024-08-16 11:40:00,422.42,422.42,422.41,422.42,103.0,418.2983,418.2983,418.2884,418.2983,103.0
2024-08-16 11:45:00,422.23,422.23,421.87,421.87,626.0,418.1101,418.1101,417.7537,417.7537,626.0
2024-08-16 11:50:00,422.27,422.27,422.16,422.17,246.0,418.1497,418.1497,418.0408,418.0507,246.0
2024-08-16 11:55:00,422.17,422.36,422.17,422.36,774.0,418.0507,418.2389,418.0507,418.2389,774.0
2024-08-16 12:00:00,422.2,422.7,422.2,422.7,602.0,418.0804,418.5756,418.0804,418.5756,602.0
2024-08-16 12:05:00,422.78,422.78,422.61,422.61,509.0,418.6548,418.6548,418.4864,418.4864,509.0
2024-08-16 12:10:00,422.78,422.78,422.46,422.46,1072.0,418.6548,418.6548,418.3379,418.3379,1072.0
2024-08-16 12:15:00,422.76,422.76,422.54,422.54,433.0,418.635,418.635,418.4171,418.4171,433.0
2024-08-16 12:20:00,422.6,422.63,422.39,422.4,587.0,418.4765,418.5062,418.2686,418.2785,587.0
2024-08-16 12:25:00,422.44,422.44,422.43,422.44,117.0,418.3181,418.3181,418.3082,418.3181,117.0
2024-08-16 12:30:00,422.64,422.87,422.57,422.87,800.0,418.5161,418.7439,418.4468,418.7439,800.0
2024-08-16 12:35:00,422.84,422.84,422.84,422.84,100.0,418.7142,418.7142,418.7142,418.7142,100.0
2024-08-16 12:40:00,422.99,422.99,422.9,422.98,300.0,418.8627,418.8627,418.7736,418.8528,300.0
2024-08-16 12:45:00,422.98,423.03,422.97,422.99,1813.0,418.8528,418.9023,418.8429,418.8627,1813.0
2024-08-16 12:50:00,423.02,423.12,423.02,423.12,400.0,418.8924,418.9915,418.8924,418.9915,400.0
2024-08-16 12:55:00,423.12,423.47,423.12,423.14,439.0,418.9915,419.338,418.9915,419.0113,439.0
2024-08-16 13:00:00,423.08,423.08,422.99,422.99,300.0,418.9518,418.9518,418.8627,418.8627,300.0
2024-08-16 13:05:00,422.67,422.67,422.66,422.67,100.0,418.5458,418.5458,418.5359,418.5458,100.0
2024-08-16 13:10:00,422.67,422.67,422.67,422.67,104.0,418.5458,418.5458,418.5458,418.5458,104.0
2024-08-16 13:15:00,422.67,422.67,422.67,422.67,0.0,418.5458,418.5458,418.5458,418.5458,0.0
2024-08-16 13:20:00,422.66,422.69,422.66,422.69,522.0,418.5359,418.5656,418.5359,418.5656,522.0
2024-08-16 13:25:00,422.67,422.68,422.61,422.61,270.0,418.5458,418.5557,418.4864,418.4864,270.0
2024-08-16 13:30:00,422.62,422.62,422.6,422.61,200.0,418.4963,418.4963,418.4765,418.4864,200.0
2024-08-16 13:35:00,422.71,422.71,422.7,422.71,100.0,418.5855,418.5855,418.5756,418.5855,100.0
2024-08-16 13:40:00,422.71,422.71,422.71,422.71,0.0,418.5855,418.5855,418.5855,418.5855,0.0
2024-08-16 13:45:00,422.4,422.45,422.26,422.26,358.0,418.2785,418.328,418.1398,418.1398,358.0
2024-08-16 13:50:00,422.21,422.21,421.92,422.04,759.0,418.0903,418.0903,417.8032,417.922,759.0
2024-08-16 13:55:00,422.21,422.37,422.21,422.37,680.0,418.0903,418.2488,418.0903,418.2488,680.0
2024-08-16 14:00:00,422.41,422.41,422.4,422.41,100.0,418.2884,418.2884,418.2785,418.2884,100.0
2024-08-16 14:05:00,422.5,422.5,422.31,422.31,217.0,418.3775,418.3775,418.1894,418.1894,217.0
2024-08-16 14:10:00,422.29,422.29,422.0,422.0,908.0,418.1696,418.1696,417.8824,417.8824,908.0
2024-08-16 14:15:00,422.18,422.18,422.18,422.18,200.0,418.0606,418.0606,418.0606,418.0606,200.0
2024-08-16 14:20:00,422.27,422.27,421.57,421.57,612.0,418.1497,418.1497,417.4566,417.4566,612.0
2024-08-16 14:25:00,421.75,421.75,421.58,421.75,605.0,417.6348,417.6348,417.4665,417.6348,605.0
2024-08-16 14:30:00,421.75,421.75,421.41,421.73,1476.0,417.6348,417.6348,417.2981,417.615,1476.0
2024-08-16 14:35:00,421.54,421.54,421.34,421.42,800.0,417.4269,417.4269,417.2288,417.308,800.0
2024-08-16 14:40:00,421.42,421.42,421.21,421.34,576.0,417.308,417.308,417.1001,417.2288,576.0
2024-08-16 14:45:00,421.36,421.49,421.25,421.48,1035.0,417.2486,417.3774,417.1397,417.3675,1035.0
2024-08-16 14:50:00,421.27,421.57,421.23,421.57,400.0,417.1595,417.4566,417.1199,417.4566,400.0
2024-08-16 14:55:00,421.61,422.56,421.61,422.41,10414.0,417.4962,418.4369,417.4962,418.2884,10414.0
2024-08-16 15:00:00,422.41,422.65,422.4,422.53,2017.0,418.2884,418.526,418.2785,418.4072,2017.0
2024-08-16 15:05:00,422.68,422.69,422.34,422.34,1862.0,418.5557,418.5656,418.2191,418.2191,1862.0
2024-08-16 15:10:00,422.46,422.46,422.4,422.4,442.0,418.3379,418.3379,418.2785,418.2785,442.0
2024-08-16 15:15:00,422.33,422.33,422.33,422.33,200.0,418.2092,418.2092,418.2092,418.2092,200.0
2024-08-16 15:20:00,422.3,422.3,422.1,422.13,900.0,418.1795,418.1795,417.9814,418.0111,900.0
2024-08-16 15:25:00,422.07,422.19,422.07,422.1,652.0,417.9517,418.0705,417.9517,417.9814,652.0
2024-08-16 15:30:00,422.01,422.27,422.01,422.21,1418.0,417.8923,418.1497,417.8923,418.0903,1418.0
2024-08-16 15:35:00,422.16,422.16,422.03,422.11,628.0,418.0408,418.0408,417.9121,417.9913,628.0
2024-08-16 15:40:00,422.02,422.05,421.82,421.93,1804.0,417.9022,417.9319,417.7041,417.8131,1804.0
2024-08-16 15:45:00,421.79,421.79,421.5,421.72,1891.0,417.6744,417.6744,417.3873,417.6051,1891.0
2024-08-16 15:50:00,421.71,421.98,421.69,421.93,4201.0,417.5952,417.8626,417.5754,417.8131,4201.0
2024-08-16 15:55:00,421.74,421.81,421.13,421.69,18442.0,417.6249,417.6942,417.0209,417.5754,18442.0
2024-08-19 09:30:00,422.01,423.25,422.01,423.24,7263.0,417.8923,419.1202,417.8923,419.1103,7263.0
2024-08-19 09:35:00,423.26,423.26,422.46,422.5,900.0,419.1301,419.1301,418.3379,418.3775,900.0
2024-08-19 09:40:00,422.61,422.61,422.53,422.61,300.0,418.4864,418.4864,418.4072,418.4864,300.0
2024-08-19 09:45:00,422.62,423.17,421.47,421.76,1464.0,418.4963,419.041,417.3576,417.6447,1464.0
2024-08-19 09:50:00,421.45,421.46,420.66,421.13,2002.0,417.3377,417.3477,416.5555,417.0209,2002.0
2024-08-19 09:55:00,421.08,421.19,420.42,421.19,1809.0,416.9714,417.0803,416.3178,417.0803,1809.0
2024-08-19 10:00:00,420.85,421.33,420.85,421.26,3192.0,416.7436,417.2189,416.7436,417.1496,3192.0
2024-08-19 10:05:00,421.4,421.84,421.39,421.53,1608.0,417.2882,417.7239,417.2783,417.417,1608.0
2024-08-19 10:10:00,421.26,421.52,421.26,421.31,1414.0,417.1496,417.4071,417.1496,417.1991,1414.0
2024-08-19 10:15:00,420.91,421.26,420.63,420.63,1500.0,416.803,417.1496,416.5257,416.5257,1500.0
2024-08-19 10:20:00,420.74,421.07,420.51,420.89,6869.0,416.6347,416.9615,416.4069,416.7832,6869.0
2024-08-19 10:25:00,420.87,420.89,420.51,420.77,700.0,416.7634,416.7832,416.4069,416.6644,700.0
2024-08-19 10:30:00,420.73,420.76,420.66,420.75,400.0,416.6248,416.6545,416.5555,416.6446,400.0
2024-08-19 10:35:00,420.82,421.44,420.81,421.44,2600.0,416.7139,417.3278,416.704,417.3278,2600.0
2024-08-19 10:40:00,421.28,421.49,421.27,421.4,452.0,417.1694,417.3774,417.1595,417.2882,452.0
2024-08-19 10:45:00,421.4,421.4,420.78,420.78,1200.0,417.2882,417.2882,416.6743,416.6743,1200.0
2024-08-19 10:50:00,420.69,421.08,420.41,421.08,1742.0,416.5852,416.9714,416.3079,416.9714,1742.0
2024-08-19 10:55:00,420.84,421.15,420.51,421.1,600.0,416.7337,417.0407,416.4069,416.9912,600.0
2024-08-19 11:00:00,420.81,420.81,420.58,420.58,300.0,416.704,416.704,416.4762,416.4762,300.0
2024-08-19 11:05:00,420.93,420.93,420.38,420.76,2009.0,416.8228,416.8228,416.2782,416.6545,2009.0
2024-08-19 11:10:00,420.44,420.5,420.38,420.38,600.0,416.3376,416.397,416.2782,416.2782,600.0
2024-08-19 11:15:00,420.55,420.83,420.5,420.76,1314.0,416.4465,416.7238,416.397,416.6545,1314.0
2024-08-19 11:20:00,420.51,420.78,420.51,420.78,344.0,416.4069,416.6743,416.4069,416.6743,344.0
2024-08-19 11:25:00,420.64,420.8,420.5,420.5,500.0,416.5357,416.6941,416.397,416.397,500.0
2024-08-19 11:30:00,420.49,420.72,420.49,420.49,603.0,416.3871,416.6149,416.3871,416.3871,603.0
2024-08-19 11:35:00,420.5,420.59,420.5,420.55,445.0,416.397,416.4861,416.397,416.4465,445.0
2024-08-19 11:40:00,420.69,420.74,420.47,420.74,800.0,416.5852,416.6347,416.3673,416.6347,800.0
2024-08-19 11:45:00,420.78,420.8,420.6,420.6,827.0,416.6743,416.6941,416.496,416.496,827.0
2024-08-19 11:50:00,420.88,421.27,420.88,421.0,2150.0,416.7733,417.1595,416.7733,416.8921,2150.0
2024-08-19 11:55:00,421.01,421.22,420.79,420.8,2794.0,416.902,417.11,416.6842,416.6941,2794.0
2024-08-19 12:00:00,420.91,420.91,420.91,420.91,100.0,416.803,416.803,416.803,416.803,100.0
2024-08-19 12:05:00,421.1,421.1,421.1,421.1,100.0,416.9912,416.9912,416.9912,416.9912,100.0
2024-08-19 12:10:00,421.16,421.3,421.06,421.3,1153.0,417.0506,417.1892,416.9516,417.1892,1153.0
2024-08-19 12:15:00,421.32,421.32,421.14,421.14,419.0,417.209,417.209,417.0308,417.0308,419.0
2024-08-19 12:20:00,421.24,421.57,421.14,421.57,900.0,417.1298,417.4566,417.0308,417.4566,900.0
2024-08-19 12:25:00,421.72,421.76,421.4,421.61,1383.0,417.6051,417.6447,417.2882,417.4962,1383.0
2024-08-19 12:30:00,421.35,421.61,421.12,421.39,807.0,417.2387,417.4962,417.011,417.2783,807.0
2024-08-19 12:35:00,421.52,421.52,421.05,421.05,200.0,417.4071,417.4071,416.9417,416.9417,200.0
2024-08-19 12:40:00,421.3,421.3,420.97,420.97,527.0,417.1892,417.1892,416.8624,416.8624,527.0
2024-08-19 12:45:00,421.0,421.35,421.0,421.35,600.0,416.8921,417.2387,416.8921,417.2387,600.0
2024-08-19 12:50:00,421.19,421.19,421.18,421.19,100.0,417.0803,417.0803,417.0704,417.0803,100.0
2024-08-19 12:55:00,421.26,421.42,421.25,421.35,1100.0,417.1496,417.308,417.1397,417.2387,1100.0
2024-08-19 13:00:00,421.47,421.74,421.46,421.74,300.0,417.3576,417.6249,417.3477,417.6249,300.0
2024-08-19 13:05:00,421.43,421.43,421.25,421.3,724.0,417.3179,417.3179,417.1397,417.1892,724.0
2024-08-19 13:10:00,421.25,421.29,421.25,421.25,454.0,417.1397,417.1793,417.1397,417.1397,454.0
2024-08-19 13:15:00,421.11,421.42,421.11,421.42,600.0,417.0011,417.308,417.0011,417.308,600.0
2024-08-19 13:20:00,421.41,421.41,421.03,421.03,426.0,417.2981,417.2981,416.9218,416.9218,426.0
2024-08-19 13:25:00,421.03,421.21,421.03,421.19,300.0,416.9218,417.1001,416.9218,417.0803,300.0
2024-08-19 13:30:00,421.39,421.39,420.97,421.17,1703.0,417.2783,417.2783,416.8624,417.0605,1703.0
2024-08-19 13:35:00,421.12,421.16,421.02,421.02,600.0,417.011,417.0506,416.9119,416.9119,600.0
2024-08-19 13:40:00,421.08,421.08,421.0,421.0,200.0,416.9714,416.9714,416.8921,416.8921,200.0
2024-08-19 13:45:00,421.03,421.14,421.03,421.14,200.0,416.9218,417.0308,416.9218,417.0308,200.0
2024-08-19 13:50:00,420.97,420.97,420.97,420.97,600.0,416.8624,416.8624,416.8624,416.8624,600.0
2024-08-19 13:55:00,421.03,421.28,421.03,421.14,1301.0,416.9218,417.1694,416.9218,417.0308,1301.0
2024-08-19 14:00:00,421.02,421.33,420.88,420.9,2803.0,416.9119,417.2189,416.7733,416.7931,2803.0
2024-08-19 14:05:00,420.89,420.89,420.75,420.75,400.0,416.7832,416.7832,416.6446,416.6446,400.0
2024-08-19 14:10:00,420.72,420.72,420.72,420.72,441.0,416.6149,416.6149,416.6149,416.6149,441.0
2024-08-19 14:15:00,420.77,420.77,420.74,420.74,315.0,416.6644,416.6644,416.6347,416.6347,315.0
2024-08-19 14:20:00,420.88,420.88,420.83,420.85,333.0,416.7733,416.7733,416.7238,416.7436,333.0
2024-08-19 14:25:00,420.81,420.81,420.67,420.8,1619.0,416.704,416.704,416.5654,416.6941,1619.0
2024-08-19 14:30:00,420.79,420.85,420.73,420.73,600.0,416.6842,416.7436,416.6248,416.6248,600.0
2024-08-19 14:35:00,420.78,420.78,420.48,420.48,1463.0,416.6743,416.6743,416.3772,416.3772,1463.0
2024-08-19 14:40:00,420.93,421.07,420.74,421.07,2276.0,416.8228,416.9615,416.6347,416.9615,2276.0
2024-08-19 14:45:00,421.13,421.13,420.93,420.93,200.0,417.0209,417.0209,416.8228,416.8228,200.0
2024-08-19 14:50:00,421.1,421.18,421.07,421.07,300.0,416.9912,417.0704,416.9615,416.9615,300.0
2024-08-19 14:55:00,421.03,421.19,420.91,421.18,2102.0,416.9218,417.0803,416.803,417.0704,2102.0
2024-08-19 15:00:00,420.97,421.09,420.85,420.85,1897.0,416.8624,416.9813,416.7436,416.7436,1897.0
2024-08-19 15:05:00,420.85,421.12,420.85,420.89,804.0,416.7436,417.011,416.7436,416.7832,804.0
2024-08-19 15:10:00,420.82,421.12,420.69,421.12,800.0,416.7139,417.011,416.5852,417.011,800.0
2024-08-19 15:15:00,421.12,421.12,420.84,421.08,1000.0,417.011,417.011,416.7337,416.9714,1000.0
2024-08-19 15:20:00,421.1,421.5,421.1,421.37,3691.0,416.9912,417.3873,416.9912,417.2585,3691.0
2024-08-19 15:25:00,421.27,421.57,421.24,421.57,993.0,417.1595,417.4566,417.1298,417.4566,993.0
2024-08-19 15:30:00,421.32,421.37,420.93,421.15,1551.0,417.209,417.2585,416.8228,417.0407,1551.0
2024-08-19 15:35:00,421.19,421.45,421.13,421.29,616.0,417.0803,417.3377,417.0209,417.1793,616.0
2024-08-19 15:40:00,421.25,421.44,421.24,421.28,2096.0,417.1397,417.3278,417.1298,417.1694,2096.0
2024-08-19 15:45:00,421.23,421.5,421.21,421.49,2222.0,417.1199,417.3873,417.1001,417.3774,2222.0
2024-08-19 15:50:00,421.33,421.67,421.32,421.67,4889.0,417.2189,417.5556,417.209,417.5556,4889.0
2024-08-19 15:55:00,421.53,422.49,421.34,422.47,33306.0,417.417,418.3676,417.2288,418.3478,33306.0
2024-08-20 09:30:00,424.41,426.0,424.06,425.93,7491.0,420.2689,421.8434,419.9223,421.774,7491.0
2024-08-20 09:35:00,425.68,426.0,424.45,425.23,3054.0,421.5265,421.8434,420.3085,421.0809,3054.0
2024-08-20 09:40:00,424.45,425.09,424.45,425.09,735.0,420.3085,420.9422,420.3085,420.9422,735.0
2024-08-20 09:45:00,425.09,425.09,424.16,424.16,1739.0,420.9422,420.9422,420.0213,420.0213,1739.0
2024-08-20 09:50:00,424.78,424.78,424.35,424.61,900.0,420.6353,420.6353,420.2095,420.4669,900.0
2024-08-20 09:55:00,424.99,425.31,424.86,425.07,2558.0,420.8432,421.1601,420.7145,420.9224,2558.0
2024-08-20 10:00:00,425.09,425.5,424.88,424.95,2685.0,420.9422,421.3482,420.7343,420.8036,2685.0
2024-08-20 10:05:00,424.94,424.95,424.49,424.77,1369.0,420.7937,420.8036,420.3481,420.6254,1369.0
2024-08-20 10:10:00,424.77,424.77,423.95,424.0,1948.0,420.6254,420.6254,419.8134,419.8629,1948.0
2024-08-20 10:15:00,424.01,424.03,423.61,423.62,1200.0,419.8728,419.8926,419.4767,419.4866,1200.0
2024-08-20 10:20:00,423.62,423.77,423.62,423.72,400.0,419.4866,419.6351,419.4866,419.5856,400.0
2024-08-20 10:25:00,423.74,424.54,423.66,424.54,1268.0,419.6054,420.3976,419.5262,420.3976,1268.0
2024-08-20 10:30:00,424.47,424.66,424.22,424.4,887.0,420.3283,420.5164,420.0807,420.259,887.0
2024-08-20 10:35:00,424.41,425.13,424.4,425.0,9135.0,420.2689,420.9818,420.259,420.8531,9135.0
2024-08-20 10:40:00,425.09,425.25,424.87,425.23,2957.0,420.9422,421.1007,420.7244,421.0809,2957.0
2024-08-20 10:45:00,425.08,425.38,424.77,424.79,2323.0,420.9323,421.2294,420.6254,420.6452,2323.0
2024-08-20 10:50:00,425.1,425.31,425.05,425.05,724.0,420.9521,421.1601,420.9026,420.9026,724.0
2024-08-20 10:55:00,425.26,425.27,425.22,425.23,300.0,421.1106,421.1205,421.071,421.0809,300.0
2024-08-20 11:00:00,425.41,425.5,425.17,425.41,1300.0,421.2591,421.3482,421.0215,421.2591,1300.0
2024-08-20 11:05:00,425.31,425.9,425.31,425.59,2110.0,421.1601,421.7443,421.1601,421.4374,2110.0
2024-08-20 11:10:00,425.65,425.74,425.35,425.41,1524.0,421.4968,421.5859,421.1997,421.2591,1524.0
2024-08-20 11:15:00,425.11,425.46,425.1,425.46,295.0,420.962,421.3086,420.9521,421.3086,295.0
2024-08-20 11:20:00,425.46,425.46,425.46,425.46,0.0,421.3086,421.3086,421.3086,421.3086,0.0
2024-08-20 11:25:00,425.79,425.94,425.62,425.94,2800.0,421.6354,421.7839,421.4671,421.7839,2800.0
2024-08-20 11:30:00,425.72,426.0,425.72,425.85,1510.0,421.5661,421.8434,421.5661,421.6948,1510.0
2024-08-20 11:35:00,425.72,425.92,425.61,425.92,1000.0,421.5661,421.7641,421.4572,421.7641,1000.0
2024-08-20 11:40:00,425.92,426.43,425.91,426.13,1196.0,421.7641,422.2692,421.7542,421.9721,1196.0
2024-08-20 11:45:00,426.13,426.48,426.12,426.22,500.0,421.9721,422.3187,421.9622,422.0612,500.0
2024-08-20 11:50:00,425.97,426.46,425.8,426.23,2423.0,421.8136,422.2989,421.6453,422.0711,2423.0
2024-08-20 11:55:00,426.47,426.63,426.4,426.5,1535.0,422.3088,422.4672,422.2394,422.3385,1535.0
2024-08-20 12:00:00,426.77,426.87,426.42,426.5,959.0,422.6058,422.7049,422.2593,422.3385,959.0
2024-08-20 12:05:00,426.62,426.69,426.27,426.67,1400.0,422.4573,422.5266,422.1107,422.5068,1400.0
2024-08-20 12:10:00,426.59,426.65,426.49,426.58,725.0,422.4276,422.487,422.3286,422.4177,725.0
2024-08-20 12:15:00,426.68,426.68,426.32,426.33,1200.0,422.5167,422.5167,422.1602,422.1701,1200.0
2024-08-20 12:20:00,425.98,426.17,425.92,425.92,1226.0,421.8235,422.0117,421.7641,421.7641,1226.0
2024-08-20 12:25:00,425.97,426.0,425.96,426.0,200.0,421.8136,421.8434,421.8037,421.8434,200.0
2024-08-20 12:30:00,426.11,426.11,425.86,425.86,1917.0,421.9523,421.9523,421.7047,421.7047,1917.0
2024-08-20 12:35:00,425.94,426.21,425.94,426.15,1266.0,421.7839,422.0513,421.7839,421.9919,1266.0
2024-08-20 12:40:00,426.22,426.4,426.22,426.24,500.0,422.0612,422.2394,422.0612,422.081,500.0
2024-08-20 12:45:00,426.24,426.24,425.88,426.16,2914.0,422.081,422.081,421.7245,422.0018,2914.0
2024-08-20 12:50:00,426.05,426.05,426.05,426.05,200.0,421.8929,421.8929,421.8929,421.8929,200.0
2024-08-20 12:55:00,426.26,426.41,426.12,426.41,1365.0,422.1008,422.2494,421.9622,422.2494,1365.0
2024-08-20 13:00:00,426.12,426.41,426.01,426.19,5220.0,421.9622,422.2494,421.8533,422.0315,5220.0
2024-08-20 13:05:00,426.25,426.4,426.25,426.4,652.0,422.0909,422.2394,422.0909,422.2394,652.0
2024-08-20 13:10:00,426.41,426.41,426.16,426.35,515.0,422.2494,422.2494,422.0018,422.1899,515.0
2024-08-20 13:15:00,426.35,426.35,425.9,425.9,1226.0,422.1899,422.1899,421.7443,421.7443,1226.0
2024-08-20 13:20:00,425.85,425.97,425.7,425.83,1544.0,421.6948,421.8136,421.5463,421.675,1544.0
2024-08-20 13:25:00,425.85,425.85,425.85,425.85,100.0,421.6948,421.6948,421.6948,421.6948,100.0
2024-08-20 13:30:00,425.88,425.88,425.72,425.72,800.0,421.7245,421.7245,421.5661,421.5661,800.0
2024-08-20 13:35:00,425.63,425.8,425.57,425.7,1202.0,421.477,421.6453,421.4175,421.5463,1202.0
2024-08-20 13:40:00,425.12,425.28,425.09,425.23,2100.0,420.9719,421.1304,420.9422,421.0809,2100.0
2024-08-20 13:45:00,425.49,425.83,425.46,425.83,528.0,421.3383,421.675,421.3086,421.675,528.0
2024-08-20 13:50:00,425.97,425.97,425.66,425.7,1410.0,421.8136,421.8136,421.5067,421.5463,1410.0
2024-08-20 13:55:00,425.61,425.61,425.61,425.61,100.0,421.4572,421.4572,421.4572,421.4572,100.0
2024-08-20 14:00:00,425.52,425.55,425.52,425.55,200.0,421.368,421.3977,421.368,421.3977,200.0
2024-08-20 14:05:00,425.72,425.77,425.68,425.75,455.0,421.5661,421.6156,421.5265,421.5958,455.0
2024-08-20 14:10:00,425.95,425.95,425.95,425.95,100.0,421.7938,421.7938,421.7938,421.7938,100.0
2024-08-20 14:15:00,426.04,426.1,425.97,426.02,800.0,421.883,421.9424,421.8136,421.8632,800.0
2024-08-20 14:20:00,426.08,426.1,425.97,426.1,400.0,421.9226,421.9424,421.8136,421.9424,400.0
2024-08-20 14:25:00,426.06,426.07,426.02,426.06,525.0,421.9028,421.9127,421.8632,421.9028,525.0
2024-08-20 14:30:00,425.96,426.12,425.78,425.78,1200.0,421.8037,421.9622,421.6255,421.6255,1200.0
2024-08-20 14:35:00,425.96,425.96,425.96,425.96,100.0,421.8037,421.8037,421.8037,421.8037,100.0
2024-08-20 14:40:00,425.74,425.8,425.74,425.77,530.0,421.5859,421.6453,421.5859,421.6156,530.0
2024-08-20 14:45:00,425.66,425.66,425.66,425.66,100.0,421.5067,421.5067,421.5067,421.5067,100.0
2024-08-20 14:50:00,425.66,425.66,425.44,425.61,726.0,421.5067,421.5067,421.2888,421.4572,726.0
2024-08-20 14:55:00,425.44,425.63,425.41,425.46,750.0,421.2888,421.477,421.2591,421.3086,750.0
2024-08-20 15:00:00,425.62,425.86,425.57,425.62,1317.0,421.4671,421.7047,421.4175,421.4671,1317.0
2024-08-20 15:05:00,425.38,425.38,425.38,425.38,100.0,421.2294,421.2294,421.2294,421.2294,100.0
2024-08-20 15:10:00,425.57,425.62,425.45,425.61,537.0,421.4175,421.4671,421.2987,421.4572,537.0
2024-08-20 15:15:00,425.61,425.62,425.55,425.61,750.0,421.4572,421.4671,421.3977,421.4572,750.0
2024-08-20 15:20:00,425.49,425.49,425.44,425.45,547.0,421.3383,421.3383,421.2888,421.2987,547.0
2024-08-20 15:25:00,425.44,425.59,425.44,425.44,1617.0,421.2888,421.4374,421.2888,421.2888,1617.0
2024-08-20 15:30:00,425.48,425.49,425.35,425.46,2185.0,421.3284,421.3383,421.1997,421.3086,2185.0
2024-08-20 15:35:00,425.47,425.57,425.31,425.31,1035.0,421.3185,421.4175,421.1601,421.1601,1035.0
2024-08-20 15:40:00,425.49,425.56,425.11,425.11,3062.0,421.3383,421.4076,420.962,420.962,3062.0
2024-08-20 15:45:00,425.13,425.52,425.12,425.52,2147.0,420.9818,421.368,420.9719,421.368,2147.0
2024-08-20 15:50:00,425.75,425.75,425.12,425.37,4534.0,421.5958,421.5958,420.9719,421.2195,4534.0
2024-08-20 15:55:00,425.74,426.6,425.49,426.41,16894.0,421.5859,422.4375,421.3383,422.2494,16894.0
2024-08-21 09:30:00,425.84,428.89,425.84,427.54,9333.0,421.6849,424.7052,421.6849,423.3683,9333.0
2024-08-21 09:35:00,428.18,428.86,427.8,428.22,3499.0,424.0021,424.6754,423.6258,424.0417,3499.0
2024-08-21 09:40:00,427.84,428.27,427.83,428.27,200.0,423.6654,424.0912,423.6555,424.0912,200.0
2024-08-21 09:45:00,427.91,428.03,427.76,427.91,1000.0,423.7347,423.8535,423.5862,423.7347,1000.0
2024-08-21 09:50:00,428.06,428.35,427.75,428.08,1994.0,423.8833,424.1704,423.5763,423.9031,1994.0
2024-08-21 09:55:00,428.19,428.58,428.19,428.29,900.0,424.012,424.3982,424.012,424.111,900.0
2024-08-21 10:00:00,428.35,428.44,428.34,428.39,300.0,424.1704,424.2595,424.1605,424.21,300.0
2024-08-21 10:05:00,428.59,428.59,428.0,428.09,2163.0,424.4081,424.4081,423.8238,423.913,2163.0
2024-08-21 10:10:00,428.12,429.32,428.09,428.46,2938.0,423.9427,425.131,423.913,424.2793,2938.0
2024-08-21 10:15:00,428.45,428.79,428.42,428.78,2028.0,424.2694,424.6061,424.2397,424.5962,2028.0
2024-08-21 10:20:00,428.56,428.79,428.54,428.78,2093.0,424.3784,424.6061,424.3586,424.5962,2093.0
2024-08-21 10:25:00,428.7,429.04,428.44,428.54,1166.0,424.517,424.8537,424.2595,424.3586,1166.0
2024-08-21 10:30:00,428.63,428.64,427.86,428.2,929.0,424.4477,424.4576,423.6852,424.0219,929.0
2024-08-21 10:35:00,428.85,428.85,428.83,428.85,1323.0,424.6655,424.6655,424.6457,424.6655,1323.0
2024-08-21 10:40:00,428.75,429.24,428.74,429.08,924.0,424.5665,425.0517,424.5566,424.8933,924.0
2024-08-21 10:45:00,428.86,429.24,428.52,428.52,850.0,424.6754,425.0517,424.3388,424.3388,850.0
2024-08-21 10:50:00,428.3,428.37,427.33,428.01,2207.0,424.1209,424.1902,423.1604,423.8337,2207.0
2024-08-21 10:55:00,427.71,427.73,427.7,427.73,244.0,423.5367,423.5565,423.5268,423.5565,244.0
2024-08-21 11:00:00,427.7,427.7,427.09,427.13,2671.0,423.5268,423.5268,422.9227,422.9623,2671.0
2024-08-21 11:05:00,426.97,427.26,426.88,426.98,2536.0,422.8039,423.0911,422.7148,422.8138,2536.0
2024-08-21 11:10:00,426.99,427.28,426.68,427.01,7944.0,422.8237,423.1109,422.5167,422.8435,7944.0
2024-08-21 11:15:00,426.81,427.15,426.5,426.77,1350.0,422.6454,422.9821,422.3385,422.6058,1350.0
2024-08-21 11:20:00,426.8,427.0,426.34,426.44,9662.0,422.6355,422.8336,422.18,422.2791,9662.0
2024-08-21 11:25:00,426.42,427.22,426.3,426.46,8319.0,422.2593,423.0514,422.1404,422.2989,8319.0
2024-08-21 11:30:00,426.68,426.69,426.67,426.69,1345.0,422.5167,422.5266,422.5068,422.5266,1345.0
2024-08-21 11:35:00,426.69,426.69,426.69,426.69,0.0,422.5266,422.5266,422.5266,422.5266,0.0
2024-08-21 11:40:00,426.9,426.9,426.33,426.33,1018.0,422.7346,422.7346,422.1701,422.1701,1018.0
2024-08-21 11:45:00,426.28,426.28,425.97,425.97,300.0,422.1206,422.1206,421.8136,421.8136,300.0
2024-08-21 11:50:00,426.14,426.14,425.94,426.13,653.0,421.982,421.982,421.7839,421.9721,653.0
2024-08-21 11:55:00,426.01,426.01,425.61,425.89,1213.0,421.8533,421.8533,421.4572,421.7344,1213.0
2024-08-21 12:00:00,425.88,425.88,425.88,425.88,100.0,421.7245,421.7245,421.7245,421.7245,100.0
2024-08-21 12:05:00,426.0,426.03,425.81,425.81,1846.0,421.8434,421.8731,421.6552,421.6552,1846.0
2024-08-21 12:10:00,426.0,426.01,425.97,426.0,800.0,421.8434,421.8533,421.8136,421.8434,800.0
2024-08-21 12:15:00,425.84,425.84,425.83,425.83,476.0,421.6849,421.6849,421.675,421.675,476.0
2024-08-21 12:20:00,425.89,425.98,425.75,425.85,1020.0,421.7344,421.8235,421.5958,421.6948,1020.0
2024-08-21 12:25:00,426.0,426.01,425.99,425.99,300.0,421.8434,421.8533,421.8334,421.8334,300.0
2024-08-21 12:30:00,425.85,426.03,425.71,425.91,1603.0,421.6948,421.8731,421.5562,421.7542,1603.0
2024-08-21 12:35:00,425.82,425.9,425.71,425.72,1189.0,421.6651,421.7443,421.5562,421.5661,1189.0
2024-08-21 12:40:00,425.85,425.88,425.75,425.85,1694.0,421.6948,421.7245,421.5958,421.6948,1694.0
2024-08-21 12:45:00,425.88,425.9,425.68,425.88,1500.0,421.7245,421.7443,421.5265,421.7245,1500.0
2024-08-21 12:50:00,425.88,425.89,425.76,425.78,697.0,421.7245,421.7344,421.6057,421.6255,697.0
2024-08-21 12:55:00,425.89,425.89,425.8,425.89,429.0,421.7344,421.7344,421.6453,421.7344,429.0
2024-08-21 13:00:00,425.78,425.91,425.68,425.68,2291.0,421.6255,421.7542,421.5265,421.5265,2291.0
2024-08-21 13:05:00,425.89,425.89,425.53,425.53,1441.0,421.7344,421.7344,421.3779,421.3779,1441.0
2024-08-21 13:10:00,425.75,425.81,425.67,425.67,3345.0,421.5958,421.6552,421.5166,421.5166,3345.0
2024-08-21 13:15:00,425.8,425.83,425.73,425.82,549.0,421.6453,421.675,421.576,421.6651,549.0
2024-08-21 13:20:00,425.8,425.8,425.66,425.69,1661.0,421.6453,421.6453,421.5067,421.5364,1661.0
2024-08-21 13:25:00,425.81,425.9,425.7,425.8,2774.0,421.6552,421.7443,421.5463,421.6453,2774.0
2024-08-21 13:30:00,425.8,425.8,425.8,425.8,0.0,421.6453,421.6453,421.6453,421.6453,0.0
2024-08-21 13:35:00,425.81,425.82,425.68,425.69,500.0,421.6552,421.6651,421.5265,421.5364,500.0
2024-08-21 13:40:00,425.64,425.64,425.29,425.29,400.0,421.4869,421.4869,421.1403,421.1403,400.0
2024-08-21 13:45:00,425.22,425.5,425.21,425.5,800.0,421.071,421.3482,421.0611,421.3482,800.0
2024-08-21 13:50:00,425.4,425.4,425.22,425.26,600.0,421.2492,421.2492,421.071,421.1106,600.0
2024-08-21 13:55:00,425.25,425.4,425.23,425.4,500.0,421.1007,421.2492,421.0809,421.2492,500.0
2024-08-21 14:00:00,425.55,425.55,425.19,425.23,4652.0,421.3977,421.3977,421.0413,421.0809,4652.0
2024-08-21 14:05:00,425.23,425.23,425.22,425.23,100.0,421.0809,421.0809,421.071,421.0809,100.0
2024-08-21 14:10:00,425.18,425.18,425.18,425.18,200.0,421.0314,421.0314,421.0314,421.0314,200.0
2024-08-21 14:15:00,425.28,425.28,425.15,425.15,300.0,421.1304,421.1304,421.0016,421.0016,300.0
2024-08-21 14:20:00,425.07,425.07,424.96,424.98,1049.0,420.9224,420.9224,420.8135,420.8333,1049.0
2024-08-21 14:25:00,424.91,425.09,424.75,424.94,1574.0,420.764,420.9422,420.6055,420.7937,1574.0
2024-08-21 14:30:00,424.94,425.34,424.93,425.07,2772.0,420.7937,421.1898,420.7838,420.9224,2772.0
2024-08-21 14:35:00,425.1,425.27,425.07,425.09,947.0,420.9521,421.1205,420.9224,420.9422,947.0
2024-08-21 14:40:00,425.08,425.11,425.08,425.11,400.0,420.9323,420.962,420.9323,420.962,400.0
2024-08-21 14:45:00,425.46,425.46,425.19,425.21,300.0,421.3086,421.3086,421.0413,421.0611,300.0
2024-08-21 14:50:00,425.26,425.26,425.26,425.26,200.0,421.1106,421.1106,421.1106,421.1106,200.0
2024-08-21 14:55:00,425.15,425.15,424.92,424.92,3492.0,421.0016,421.0016,420.7739,420.7739,3492.0
2024-08-21 15:00:00,424.94,425.13,424.94,425.0,578.0,420.7937,420.9818,420.7937,420.8531,578.0
2024-08-21 15:05:00,425.02,425.02,424.76,424.77,700.0,420.8729,420.8729,420.6155,420.6254,700.0
2024-08-21 15:10:00,424.77,424.89,424.64,424.64,627.0,420.6254,420.7442,420.4966,420.4966,627.0
2024-08-21 15:15:00,424.7,424.83,424.66,424.66,455.0,420.556,420.6848,420.5164,420.5164,455.0
2024-08-21 15:20:00,424.69,424.69,424.09,424.46,1544.0,420.5461,420.5461,419.952,420.3184,1544.0
2024-08-21 15:25:00,424.55,424.8,424.54,424.8,300.0,420.4075,420.6551,420.3976,420.6551,300.0
2024-08-21 15:30:00,424.78,424.96,424.67,424.67,610.0,420.6353,420.8135,420.5263,420.5263,610.0
2024-08-21 15:35:00,424.73,424.77,424.5,424.77,700.0,420.5857,420.6254,420.358,420.6254,700.0
2024-08-21 15:40:00,424.95,425.05,424.82,424.82,2920.0,420.8036,420.9026,420.6749,420.6749,2920.0
2024-08-21 15:45:00,424.98,425.31,424.81,425.19,3343.0,420.8333,421.1601,420.665,421.0413,3343.0
2024-08-21 15:50:00,425.38,425.44,424.83,425.44,15851.0,421.2294,421.2888,420.6848,421.2888,15851.0
2024-08-21 15:55:00,425.61,426.05,424.93,425.93,57889.0,421.4572,421.8929,420.7838,421.774,57889.0
2024-08-22 09:30:00,426.78,427.43,426.78,427.28,4420.0,422.6157,423.2594,422.6157,423.1109,4420.0
2024-08-22 09:35:00,427.28,427.28,427.28,427.28,0.0,423.1109,423.1109,423.1109,423.1109,0.0
2024-08-22 09:40:00,426.66,426.66,425.8,425.81,800.0,422.4969,422.4969,421.6453,421.6552,800.0
2024-08-22 09:45:00,426.2,426.68,425.06,425.06,3830.0,422.0414,422.5167,420.9125,420.9125,3830.0
2024-08-22 09:50:00,425.43,425.53,424.32,424.76,3068.0,421.2789,421.3779,420.1797,420.6155,3068.0
2024-08-22 09:55:00,425.06,425.1,424.39,424.48,1555.0,420.9125,420.9521,420.2491,420.3382,1555.0
2024-08-22 10:00:00,424.65,425.42,424.65,425.16,5400.0,420.5065,421.269,420.5065,421.0115,5400.0
2024-08-22 10:05:00,424.83,425.12,424.75,424.85,806.0,420.6848,420.9719,420.6055,420.7046,806.0
2024-08-22 10:10:00,424.63,425.44,424.63,425.25,2275.0,420.4867,421.2888,420.4867,421.1007,2275.0
2024-08-22 10:15:00,425.46,425.59,425.34,425.48,1142.0,421.3086,421.4374,421.1898,421.3284,1142.0
2024-08-22 10:20:00,425.34,425.48,425.34,425.48,503.0,421.1898,421.3284,421.1898,421.3284,503.0
2024-08-22 10:25:00,425.48,425.48,424.74,424.98,4077.0,421.3284,421.3284,420.5956,420.8333,4077.0
2024-08-22 10:30:00,424.77,425.09,424.54,425.09,500.0,420.6254,420.9422,420.3976,420.9422,500.0
2024-08-22 10:35:00,425.09,425.43,424.85,424.96,3910.0,420.9422,421.2789,420.7046,420.8135,3910.0
2024-08-22 10:40:00,424.98,425.3,424.98,425.17,1745.0,420.8333,421.1502,420.8333,421.0215,1745.0
2024-08-22 10:45:00,425.45,425.95,425.45,425.93,2779.0,421.2987,421.7938,421.2987,421.774,2779.0
2024-08-22 10:50:00,425.98,426.23,425.98,426.23,316.0,421.8235,422.0711,421.8235,422.0711,316.0
2024-08-22 10:55:00,426.05,426.12,425.94,426.12,520.0,421.8929,421.9622,421.7839,421.9622,520.0
2024-08-22 11:00:00,426.4,426.4,426.2,426.21,300.0,422.2394,422.2394,422.0414,422.0513,300.0
2024-08-22 11:05:00,426.39,426.59,425.94,425.98,1320.0,422.2295,422.4276,421.7839,421.8235,1320.0
2024-08-22 11:10:00,425.81,426.02,425.45,425.95,51000.0,421.6552,421.8632,421.2987,421.7938,51000.0
2024-08-22 11:15:00,425.75,425.76,425.75,425.76,239.0,421.5958,421.6057,421.5958,421.6057,239.0
2024-08-22 11:20:00,426.04,426.04,425.92,425.92,225.0,421.883,421.883,421.7641,421.7641,225.0
2024-08-22 11:25:00,425.98,426.64,425.98,426.51,1617.0,421.8235,422.4771,421.8235,422.3484,1617.0
2024-08-22 11:30:00,426.55,426.85,426.48,426.48,2609.0,422.388,422.6851,422.3187,422.3187,2609.0
2024-08-22 11:35:00,426.52,426.89,426.4,426.54,2989.0,422.3583,422.7247,422.2394,422.3781,2989.0
2024-08-22 11:40:00,426.78,426.78,426.5,426.67,1186.0,422.6157,422.6157,422.3385,422.5068,1186.0
2024-08-22 11:45:00,426.5,426.9,426.39,426.39,4067.0,422.3385,422.7346,422.2295,422.2295,4067.0
2024-08-22 11:50:00,426.29,426.73,426.29,426.73,2049.0,422.1305,422.5662,422.1305,422.5662,2049.0
2024-08-22 11:55:00,426.58,426.58,426.39,426.46,1498.0,422.4177,422.4177,422.2295,422.2989,1498.0
2024-08-22 12:00:00,426.6,426.84,426.41,426.72,2604.0,422.4375,422.6752,422.2494,422.5563,2604.0
2024-08-22 12:05:00,426.61,426.72,426.35,426.35,1158.0,422.4474,422.5563,422.1899,422.1899,1158.0
2024-08-22 12:10:00,426.76,426.96,426.5,426.65,813.0,422.5959,422.794,422.3385,422.487,813.0
2024-08-22 12:15:00,426.72,426.73,426.31,426.4,4500.0,422.5563,422.5662,422.1503,422.2394,4500.0
2024-08-22 12:20:00,426.7,426.79,426.48,426.79,3847.0,422.5365,422.6256,422.3187,422.6256,3847.0
2024-08-22 12:25:00,426.81,427.0,426.64,426.85,8031.0,422.6454,422.8336,422.4771,422.6851,8031.0
2024-08-22 12:30:00,427.04,427.04,426.79,426.97,835.0,422.8732,422.8732,422.6256,422.8039,835.0
2024-08-22 12:35:00,426.96,426.96,426.44,426.47,1902.0,422.794,422.794,422.2791,422.3088,1902.0
2024-08-22 12:40:00,426.44,426.57,426.31,426.57,1039.0,422.2791,422.4078,422.1503,422.4078,1039.0
2024-08-22 12:45:00,426.21,426.68,426.19,426.19,1012.0,422.0513,422.5167,422.0315,422.0315,1012.0
2024-08-22 12:50:00,425.89,426.0,425.88,425.91,1602.0,421.7344,421.8434,421.7245,421.7542,1602.0
2024-08-22 12:55:00,425.69,425.71,425.38,425.45,991.0,421.5364,421.5562,421.2294,421.2987,991.0
2024-08-22 13:00:00,425.33,425.37,424.97,424.98,4151.0,421.1799,421.2195,420.8234,420.8333,4151.0
2024-08-22 13:05:00,424.93,425.4,424.52,425.29,3887.0,420.7838,421.2492,420.3778,421.1403,3887.0
2024-08-22 13:10:00,425.3,425.53,425.23,425.23,900.0,421.1502,421.3779,421.0809,421.0809,900.0
2024-08-22 13:15:00,425.18,425.27,425.09,425.27,1450.0,421.0314,421.1205,420.9422,421.1205,1450.0
2024-08-22 13:20:00,425.22,425.47,424.92,425.28,2623.0,421.071,421.3185,420.7739,421.1304,2623.0
2024-08-22 13:25:00,425.26,425.26,425.1,425.25,1788.0,421.1106,421.1106,420.9521,421.1007,1788.0
2024-08-22 13:30:00,425.08,425.09,424.34,425.08,2300.0,420.9323,420.9422,420.1995,420.9323,2300.0
2024-08-22 13:35:00,425.08,425.32,424.97,425.05,2040.0,420.9323,421.17,420.8234,420.9026,2040.0
2024-08-22 13:40:00,425.0,425.0,425.0,425.0,100.0,420.8531,420.8531,420.8531,420.8531,100.0
2024-08-22 13:45:00,424.91,425.09,424.8,425.0,1308.0,420.764,420.9422,420.6551,420.8531,1308.0
2024-08-22 13:50:00,425.05,425.05,424.79,424.94,1008.0,420.9026,420.9026,420.6452,420.7937,1008.0
2024-08-22 13:55:00,424.6,424.64,424.43,424.59,900.0,420.457,420.4966,420.2887,420.4471,900.0
2024-08-22 14:00:00,424.58,424.85,424.34,424.67,1598.0,420.4372,420.7046,420.1995,420.5263,1598.0
2024-08-22 14:05:00,424.56,424.88,424.55,424.88,1159.0,420.4174,420.7343,420.4075,420.7343,1159.0
2024-08-22 14:10:00,424.79,425.13,424.76,425.13,400.0,420.6452,420.9818,420.6155,420.9818,400.0
2024-08-22 14:15:00,425.26,425.5,424.9,424.92,1322.0,421.1106,421.3482,420.7541,420.7739,1322.0
2024-08-22 14:20:00,425.31,425.31,424.91,424.91,1044.0,421.1601,421.1601,420.764,420.764,1044.0
2024-08-22 14:25:00,425.16,425.26,424.91,425.25,1184.0,421.0115,421.1106,420.764,421.1007,1184.0
2024-08-22 14:30:00,424.95,425.05,424.63,425.05,1681.0,420.8036,420.9026,420.4867,420.9026,1681.0
2024-08-22 14:35:00,424.81,424.82,424.74,424.82,500.0,420.665,420.6749,420.5956,420.6749,500.0
2024-08-22 14:40:00,424.61,424.89,424.61,424.66,505.0,420.4669,420.7442,420.4669,420.5164,505.0
2024-08-22 14:45:00,424.61,424.81,424.61,424.81,849.0,420.4669,420.665,420.4669,420.665,849.0
2024-08-22 14:50:00,424.52,424.93,424.42,424.57,2285.0,420.3778,420.7838,420.2788,420.4273,2285.0
2024-08-22 14:55:00,424.66,424.66,424.37,424.37,1168.0,420.5164,420.5164,420.2293,420.2293,1168.0
2024-08-22 15:00:00,424.35,424.83,424.3,424.73,2242.0,420.2095,420.6848,420.1599,420.5857,2242.0
2024-08-22 15:05:00,424.78,424.78,424.53,424.54,1336.0,420.6353,420.6353,420.3877,420.3976,1336.0
2024-08-22 15:10:00,424.7,424.79,424.51,424.52,1454.0,420.556,420.6452,420.3679,420.3778,1454.0
2024-08-22 15:15:00,424.73,424.86,424.58,424.8,2376.0,420.5857,420.7145,420.4372,420.6551,2376.0
2024-08-22 15:20:00,424.55,424.55,424.22,424.23,3065.0,420.4075,420.4075,420.0807,420.0906,3065.0
2024-08-22 15:25:00,424.26,424.46,424.0,424.05,4675.0,420.1203,420.3184,419.8629,419.9124,4675.0
2024-08-22 15:30:00,424.37,424.49,424.0,424.31,7600.0,420.2293,420.3481,419.8629,420.1698,7600.0
2024-08-22 15:35:00,424.24,424.54,424.09,424.13,3952.0,420.1005,420.3976,419.952,419.9916,3952.0
2024-08-22 15:40:00,424.1,424.47,424.01,424.24,8587.0,419.9619,420.3283,419.8728,420.1005,8587.0
2024-08-22 15:45:00,424.48,424.81,424.11,424.56,8566.0,420.3382,420.665,419.9718,420.4174,8566.0
2024-08-22 15:50:00,424.71,424.71,424.1,424.35,11096.0,420.5659,420.5659,419.9619,420.2095,11096.0
2024-08-22 15:55:00,424.53,424.62,423.05,424.51,79058.0,420.3877,420.4768,418.9221,420.3679,79058.0
2024-08-23 09:30:00,426.54,426.55,425.86,426.55,6005.0,422.3781,422.388,421.7047,422.388,6005.0
2024-08-23 09:35:00,426.55,426.55,426.55,426.55,0.0,422.388,422.388,422.388,422.388,0.0
2024-08-23 09:40:00,425.81,425.81,425.8,425.81,100.0,421.6552,421.6552,421.6453,421.6552,100.0
2024-08-23 09:45:00,425.59,426.37,425.56,426.37,735.0,421.4374,422.2097,421.4076,422.2097,735.0
2024-08-23 09:50:00,426.31,426.31,425.67,426.19,400.0,422.1503,422.1503,421.5166,422.0315,400.0
2024-08-23 09:55:00,426.02,426.36,426.02,426.36,984.0,421.8632,422.1998,421.8632,422.1998,984.0
2024-08-23 10:00:00,426.44,427.58,426.44,427.49,10628.0,422.2791,423.4079,422.2791,423.3188,10628.0
2024-08-23 10:05:00,427.59,428.09,427.59,427.68,3003.0,423.4178,423.913,423.4178,423.507,3003.0
2024-08-23 10:10:00,428.14,428.82,428.14,428.29,2519.0,423.9625,424.6358,423.9625,424.111,2519.0
2024-08-23 10:15:00,428.24,428.61,427.74,428.04,2209.0,424.0615,424.4279,423.5664,423.8634,2209.0
2024-08-23 10:20:00,427.59,428.37,427.35,428.37,912.0,423.4178,424.1902,423.1802,424.1902,912.0
2024-08-23 10:25:00,428.21,428.21,427.81,428.08,1309.0,424.0318,424.0318,423.6357,423.9031,1309.0
2024-08-23 10:30:00,428.14,428.35,427.68,427.68,1283.0,423.9625,424.1704,423.507,423.507,1283.0
2024-08-23 10:35:00,427.5,428.08,427.5,428.08,800.0,423.3287,423.9031,423.3287,423.9031,800.0
2024-08-23 10:40:00,427.57,427.87,427.28,427.87,800.0,423.398,423.6951,423.1109,423.6951,800.0
2024-08-23 10:45:00,427.65,427.65,427.35,427.58,3120.0,423.4773,423.4773,423.1802,423.4079,3120.0
2024-08-23 10:50:00,427.58,427.76,427.13,427.54,1100.0,423.4079,423.5862,422.9623,423.3683,1100.0
2024-08-23 10:55:00,427.82,428.53,427.82,428.37,700.0,423.6456,424.3487,423.6456,424.1902,700.0
2024-08-23 11:00:00,428.23,428.23,428.23,428.23,100.0,424.0516,424.0516,424.0516,424.0516,100.0
2024-08-23 11:05:00,428.34,428.42,428.06,428.06,1511.0,424.1605,424.2397,423.8833,423.8833,1511.0
2024-08-23 11:10:00,428.03,428.55,427.98,428.55,1861.0,423.8535,424.3685,423.804,424.3685,1861.0
2024-08-23 11:15:00,428.55,429.05,428.55,429.05,2220.0,424.3685,424.8636,424.3685,424.8636,2220.0
2024-08-23 11:20:00,429.19,429.19,428.62,428.63,1467.0,425.0022,425.0022,424.4378,424.4477,1467.0
2024-08-23 11:25:00,428.94,428.96,428.54,428.55,935.0,424.7547,424.7745,424.3586,424.3685,935.0
2024-08-23 11:30:00,428.52,428.86,428.51,428.86,972.0,424.3388,424.6754,424.3289,424.6754,972.0
2024-08-23 11:35:00,428.58,428.9,428.51,428.9,869.0,424.3982,424.7151,424.3289,424.7151,869.0
2024-08-23 11:40:00,428.87,429.2,428.63,428.63,629.0,424.6853,425.0121,424.4477,424.4477,629.0
2024-08-23 11:45:00,428.84,429.05,428.67,428.87,1972.0,424.6556,424.8636,424.4873,424.6853,1972.0
2024-08-23 11:50:00,428.89,428.89,428.61,428.61,900.0,424.7052,424.7052,424.4279,424.4279,900.0
2024-08-23 11:55:00,428.76,428.79,428.58,428.73,2267.0,424.5764,424.6061,424.3982,424.5467,2267.0
2024-08-23 12:00:00,428.68,428.74,427.8,427.8,2968.0,424.4972,424.5566,423.6258,423.6258,2968.0
2024-08-23 12:05:00,427.5,428.36,427.5,428.09,3013.0,423.3287,424.1803,423.3287,423.913,3013.0
2024-08-23 12:10:00,428.11,428.33,428.07,428.28,1259.0,423.9328,424.1506,423.8932,424.1011,1259.0
2024-08-23 12:15:00,428.05,428.52,428.01,428.52,991.0,423.8733,424.3388,423.8337,424.3388,991.0
2024-08-23 12:20:00,428.03,428.04,428.03,428.03,218.0,423.8535,423.8634,423.8535,423.8535,218.0
2024-08-23 12:25:00,428.21,428.35,427.96,428.15,700.0,424.0318,424.1704,423.7842,423.9724,700.0
2024-08-23 12:30:00,427.7,428.09,427.7,428.09,323.0,423.5268,423.913,423.5268,423.913,323.0
2024-08-23 12:35:00,428.17,428.17,427.91,427.92,300.0,423.9922,423.9922,423.7347,423.7446,300.0
2024-08-23 12:40:00,428.04,428.05,427.47,427.58,3768.0,423.8634,423.8733,423.299,423.4079,3768.0
2024-08-23 12:45:00,427.62,427.85,427.61,427.85,1220.0,423.4475,423.6753,423.4376,423.6753,1220.0
2024-08-23 12:50:00,428.24,428.27,427.98,428.25,1200.0,424.0615,424.0912,423.804,424.0714,1200.0
2024-08-23 12:55:00,428.52,428.52,428.27,428.27,200.0,424.3388,424.3388,424.0912,424.0912,200.0
2024-08-23 13:00:00,428.02,428.1,428.02,428.1,281.0,423.8436,423.9229,423.8436,423.9229,281.0
2024-08-23 13:05:00,428.1,428.1,428.1,428.1,0.0,423.9229,423.9229,423.9229,423.9229,0.0
2024-08-23 13:10:00,428.02,428.4,428.02,428.18,758.0,423.8436,424.2199,423.8436,424.0021,758.0
2024-08-23 13:15:00,428.03,428.19,428.03,428.18,630.0,423.8535,424.012,423.8535,424.0021,630.0
2024-08-23 13:20:00,428.33,428.33,428.26,428.27,300.0,424.1506,424.1506,424.0813,424.0912,300.0
2024-08-23 13:25:00,428.16,428.44,428.16,428.34,783.0,423.9823,424.2595,423.9823,424.1605,783.0
2024-08-23 13:30:00,428.26,428.26,428.22,428.22,407.0,424.0813,424.0813,424.0417,424.0417,407.0
2024-08-23 13:35:00,428.03,428.2,428.03,428.19,220.0,423.8535,424.0219,423.8535,424.012,220.0
2024-08-23 13:40:00,428.19,428.45,428.19,428.36,300.0,424.012,424.2694,424.012,424.1803,300.0
2024-08-23 13:45:00,428.45,428.45,428.03,428.17,774.0,424.2694,424.2694,423.8535,423.9922,774.0
2024-08-23 13:50:00,428.4,428.4,428.21,428.21,200.0,424.2199,424.2199,424.0318,424.0318,200.0
2024-08-23 13:55:00,428.39,428.54,428.33,428.54,504.0,424.21,424.3586,424.1506,424.3586,504.0
2024-08-23 14:00:00,428.57,428.96,428.5,428.96,1561.0,424.3883,424.7745,424.319,424.7745,1561.0
2024-08-23 14:05:00,428.69,428.79,428.57,428.75,1114.0,424.5071,424.6061,424.3883,424.5665,1114.0
2024-08-23 14:10:00,428.75,428.92,428.65,428.65,400.0,424.5665,424.7349,424.4675,424.4675,400.0
2024-08-23 14:15:00,428.76,428.76,428.76,428.76,118.0,424.5764,424.5764,424.5764,424.5764,118.0
2024-08-23 14:20:00,428.86,428.86,428.55,428.85,1178.0,424.6754,424.6754,424.3685,424.6655,1178.0
2024-08-23 14:25:00,428.69,428.77,428.69,428.77,200.0,424.5071,424.5863,424.5071,424.5863,200.0
2024-08-23 14:30:00,428.72,428.94,428.72,428.77,1400.0,424.5368,424.7547,424.5368,424.5863,1400.0
2024-08-23 14:35:00,428.92,428.92,428.91,428.92,100.0,424.7349,424.7349,424.725,424.7349,100.0
2024-08-23 14:40:00,429.05,429.13,429.04,429.13,514.0,424.8636,424.9428,424.8537,424.9428,514.0
2024-08-23 14:45:00,429.07,429.24,428.6,428.83,1621.0,424.8834,425.0517,424.418,424.6457,1621.0
2024-08-23 14:50:00,428.86,428.86,428.86,428.86,100.0,424.6754,424.6754,424.6754,424.6754,100.0
2024-08-23 14:55:00,428.73,429.07,428.56,428.56,1064.0,424.5467,424.8834,424.3784,424.3784,1064.0
2024-08-23 15:00:00,428.51,428.83,428.5,428.83,500.0,424.3289,424.6457,424.319,424.6457,500.0
2024-08-23 15:05:00,428.87,428.87,428.79,428.87,310.0,424.6853,424.6853,424.6061,424.6853,310.0
2024-08-23 15:10:00,429.03,429.77,429.03,429.77,600.0,424.8438,425.5766,424.8438,425.5766,600.0
2024-08-23 15:15:00,429.61,429.67,429.57,429.6,1295.0,425.4181,425.4775,425.3785,425.4082,1295.0
2024-08-23 15:20:00,429.67,430.0,429.67,429.92,1466.0,425.4775,425.8043,425.4775,425.7251,1466.0
2024-08-23 15:25:00,430.08,430.36,430.08,430.28,1326.0,425.8835,426.1608,425.8835,426.0816,1326.0
2024-08-23 15:30:00,430.23,430.29,429.91,429.91,2254.0,426.0321,426.0915,425.7152,425.7152,2254.0
2024-08-23 15:35:00,429.84,430.0,429.75,429.95,1100.0,425.6459,425.8043,425.5568,425.7548,1100.0
2024-08-23 15:40:00,430.04,430.2,430.04,430.09,945.0,425.8439,426.0024,425.8439,425.8934,945.0
2024-08-23 15:45:00,429.96,430.61,429.61,430.29,5858.0,425.7647,426.4084,425.4181,426.0915,5858.0
2024-08-23 15:50:00,430.29,430.67,429.99,430.53,7609.0,426.0915,426.4678,425.7944,426.3292,7609.0
2024-08-23 15:55:00,430.69,430.76,430.09,430.27,33823.0,426.4876,426.5569,425.8934,426.0717,33823.0
2024-08-26 09:30:00,431.29,431.99,431.29,431.99,4129.0,427.0817,427.7749,427.0817,427.7749,4129.0
2024-08-26 09:35:00,430.81,431.99,430.35,430.77,875.0,426.6064,427.7749,426.1509,426.5668,875.0
2024-08-26 09:40:00,431.0,431.81,430.12,430.12,769.0,426.7946,427.5967,425.9232,425.9232,769.0
2024-08-26 09:45:00,430.15,431.29,430.15,430.42,860.0,425.9529,427.0817,425.9529,426.2202,860.0
2024-08-26 09:50:00,431.07,431.82,430.95,431.41,1074.0,426.8639,427.6066,426.7451,427.2006,1074.0
2024-08-26 09:55:00,430.89,431.4,430.89,431.4,300.0,426.6856,427.1907,426.6856,427.1907,300.0
2024-08-26 10:00:00,431.15,432.36,430.8,431.82,5024.0,426.9431,428.1413,426.5965,427.6066,5024.0
2024-08-26 10:05:00,431.82,432.36,431.82,432.29,1822.0,427.6066,428.1413,427.6066,428.072,1822.0
2024-08-26 10:10:00,431.84,431.84,431.83,431.84,400.0,427.6264,427.6264,427.6165,427.6264,400.0
2024-08-26 10:15:00,432.22,432.22,431.74,432.11,300.0,428.0027,428.0027,427.5273,427.8937,300.0
2024-08-26 10:20:00,432.12,432.12,432.12,432.12,100.0,427.9036,427.9036,427.9036,427.9036,100.0
2024-08-26 10:25:00,431.83,431.9,431.8,431.8,900.0,427.6165,427.6858,427.5868,427.5868,900.0
2024-08-26 10:30:00,432.27,432.3,432.27,432.29,404.0,428.0522,428.0819,428.0522,428.072,404.0
2024-08-26 10:35:00,432.04,432.15,431.89,432.15,997.0,427.8244,427.9333,427.6759,427.9333,997.0
2024-08-26 10:40:00,432.01,432.22,431.71,432.22,2465.0,427.7947,428.0027,427.4976,428.0027,2465.0
2024-08-26 10:45:00,431.45,432.05,431.44,432.05,887.0,427.2402,427.8343,427.2303,427.8343,887.0
2024-08-26 10:50:00,432.26,432.32,432.26,432.32,273.0,428.0423,428.1017,428.0423,428.1017,273.0
2024-08-26 10:55:00,432.08,432.42,432.08,432.42,1077.0,427.864,428.2007,427.864,428.2007,1077.0
2024-08-26 11:00:00,431.98,432.43,431.58,432.38,773.0,427.765,428.2106,427.3689,428.1611,773.0
2024-08-26 11:05:00,431.98,432.1,431.85,432.01,801.0,427.765,427.8838,427.6363,427.7947,801.0
2024-08-26 11:10:00,432.14,432.29,431.95,432.29,2226.0,427.9234,428.072,427.7353,428.072,2226.0
2024-08-26 11:15:00,432.26,432.26,431.94,431.94,300.0,428.0423,428.0423,427.7254,427.7254,300.0
2024-08-26 11:20:00,431.94,432.28,431.94,432.28,244.0,427.7254,428.0621,427.7254,428.0621,244.0
2024-08-26 11:25:00,432.27,432.27,431.85,432.24,550.0,428.0522,428.0522,427.6363,428.0225,550.0
2024-08-26 11:30:00,431.99,432.97,431.98,432.97,1148.0,427.7749,428.7453,427.765,428.7453,1148.0
2024-08-26 11:35:00,432.85,433.28,432.74,432.74,1501.0,428.6265,429.0523,428.5176,428.5176,1501.0
2024-08-26 11:40:00,432.8,433.17,432.54,432.73,4045.0,428.577,428.9434,428.3195,428.5077,4045.0
2024-08-26 11:45:00,432.55,432.95,432.42,432.47,1120.0,428.3294,428.7255,428.2007,428.2502,1120.0
2024-08-26 11:50:00,432.39,432.55,432.39,432.47,804.0,428.171,428.3294,428.171,428.2502,804.0
2024-08-26 11:55:00,432.54,432.99,432.54,432.85,3608.0,428.3195,428.7651,428.3195,428.6265,3608.0
2024-08-26 12:00:00,432.67,432.73,432.34,432.72,2062.0,428.4483,428.5077,428.1215,428.4978,2062.0
2024-08-26 12:05:00,432.4,432.74,432.28,432.58,7627.0,428.1809,428.5176,428.0621,428.3591,7627.0
2024-08-26 12:10:00,432.35,432.65,431.78,432.15,2000.0,428.1314,428.4285,427.567,427.9333,2000.0
2024-08-26 12:15:00,432.14,432.7,432.14,432.21,1415.0,427.9234,428.478,427.9234,427.9928,1415.0
2024-08-26 12:20:00,432.57,432.81,432.56,432.81,800.0,428.3492,428.5869,428.3393,428.5869,800.0
2024-08-26 12:25:00,432.33,432.6,432.32,432.6,901.0,428.1116,428.379,428.1017,428.379,901.0
2024-08-26 12:30:00,432.58,432.78,431.95,432.12,2231.0,428.3591,428.5572,427.7353,427.9036,2231.0
2024-08-26 12:35:00,432.23,432.5,432.12,432.44,1266.0,428.0126,428.2799,427.9036,428.2205,1266.0
2024-08-26 12:40:00,432.63,432.92,432.58,432.58,1091.0,428.4087,428.6958,428.3591,428.3591,1091.0
2024-08-26 12:45:00,432.85,432.92,432.4,432.4,328.0,428.6265,428.6958,428.1809,428.1809,328.0
2024-08-26 12:50:00,432.86,432.86,432.43,432.62,1763.0,428.6364,428.6364,428.2106,428.3988,1763.0
2024-08-26 12:55:00,432.85,432.85,432.57,432.83,1536.0,428.6265,428.6265,428.3492,428.6067,1536.0
2024-08-26 13:00:00,432.61,432.82,432.59,432.76,1111.0,428.3889,428.5968,428.3691,428.5374,1111.0
2024-08-26 13:05:00,432.82,433.0,432.77,432.78,513.0,428.5968,428.7751,428.5473,428.5572,513.0
2024-08-26 13:10:00,432.78,432.98,432.77,432.78,512.0,428.5572,428.7552,428.5473,428.5572,512.0
2024-08-26 13:15:00,432.58,433.13,432.39,432.6,8596.0,428.3591,428.9038,428.171,428.379,8596.0
2024-08-26 13:20:00,432.79,432.79,431.37,431.54,5847.0,428.5671,428.5671,427.161,427.3293,5847.0
2024-08-26 13:25:00,431.7,431.7,431.31,431.31,400.0,427.4877,427.4877,427.1015,427.1015,400.0
2024-08-26 13:30:00,431.49,431.49,431.26,431.26,200.0,427.2798,427.2798,427.052,427.052,200.0
2024-08-26 13:35:00,431.11,431.26,430.62,430.62,1800.0,426.9035,427.052,426.4183,426.4183,1800.0
2024-08-26 13:40:00,430.6,430.83,430.3,430.3,700.0,426.3985,426.6262,426.1014,426.1014,700.0
2024-08-26 13:45:00,430.62,430.62,430.2,430.2,838.0,426.4183,426.4183,426.0024,426.0024,838.0
2024-08-26 13:50:00,430.29,430.29,430.09,430.09,605.0,426.0915,426.0915,425.8934,425.8934,605.0
2024-08-26 13:55:00,430.22,430.29,429.93,429.93,738.0,426.0222,426.0915,425.735,425.735,738.0
2024-08-26 14:00:00,430.06,430.19,429.6,429.96,5526.0,425.8637,425.9925,425.4082,425.7647,5526.0
2024-08-26 14:05:00,430.18,430.18,429.84,429.85,525.0,425.9826,425.9826,425.6459,425.6558,525.0
2024-08-26 14:10:00,429.81,429.83,429.81,429.83,350.0,425.6162,425.636,425.6162,425.636,350.0
2024-08-26 14:15:00,429.83,429.83,429.43,429.43,986.0,425.636,425.636,425.2399,425.2399,986.0
2024-08-26 14:20:00,429.72,429.73,428.69,428.94,15926.0,425.5271,425.537,424.5071,424.7547,15926.0
2024-08-26 14:25:00,429.07,429.08,428.69,428.69,4110.0,424.8834,424.8933,424.5071,424.5071,4110.0
2024-08-26 14:30:00,428.64,428.7,428.51,428.6,948.0,424.4576,424.517,424.3289,424.418,948.0
2024-08-26 14:35:00,428.61,428.62,428.37,428.37,1978.0,424.4279,424.4378,424.1902,424.1902,1978.0
2024-08-26 14:40:00,428.5,428.77,428.4,428.54,6312.0,424.319,424.5863,424.2199,424.3586,6312.0
2024-08-26 14:45:00,428.72,429.55,428.62,429.23,8545.0,424.5368,425.3587,424.4378,425.0418,8545.0
2024-08-26 14:50:00,429.23,429.47,428.98,428.98,7244.0,425.0418,425.2795,424.7943,424.7943,7244.0
2024-08-26 14:55:00,428.89,429.09,428.66,428.9,1535.0,424.7052,424.9032,424.4774,424.7151,1535.0
2024-08-26 15:00:00,428.84,429.13,428.83,428.97,1608.0,424.6556,424.9428,424.6457,424.7844,1608.0
2024-08-26 15:05:00,428.77,428.94,428.62,428.84,2550.0,424.5863,424.7547,424.4378,424.6556,2550.0
2024-08-26 15:10:00,428.78,428.96,428.78,428.87,1192.0,424.5962,424.7745,424.5962,424.6853,1192.0
2024-08-26 15:15:00,428.89,429.1,428.76,428.82,4710.0,424.7052,424.9131,424.5764,424.6358,4710.0
2024-08-26 15:20:00,428.96,429.06,428.86,428.99,1180.0,424.7745,424.8735,424.6754,424.8042,1180.0
2024-08-26 15:25:00,428.98,428.98,428.87,428.93,1579.0,424.7943,424.7943,424.6853,424.7448,1579.0
2024-08-26 15:30:00,428.8,429.25,428.7,428.95,3438.0,424.616,425.0616,424.517,424.7646,3438.0
2024-08-26 15:35:00,429.12,429.32,429.05,429.19,2343.0,424.9329,425.131,424.8636,425.0022,2343.0
2024-08-26 15:40:00,429.22,429.54,428.8,428.8,5930.0,425.0319,425.3488,424.616,424.616,5930.0
2024-08-26 15:45:00,428.8,428.8,428.28,428.41,1746.0,424.616,424.616,424.1011,424.2298,1746.0
2024-08-26 15:50:00,428.64,429.66,428.64,429.55,2499.0,424.4576,425.4676,424.4576,425.3587,2499.0
2024-08-26 15:55:00,429.62,430.44,429.45,430.11,22453.0,425.428,426.24,425.2597,425.9132,22453.0
2024-08-27 09:30:00,430.83,432.26,430.59,432.26,12039.0,426.6262,428.0423,426.3886,428.0423,12039.0
2024-08-27 09:35:00,432.09,432.39,431.02,431.93,2449.0,427.8739,428.171,426.8144,427.7155,2449.0
2024-08-27 09:40:00,432.44,432.9,432.44,432.9,300.0,428.2205,428.676,428.2205,428.676,300.0
2024-08-27 09:45:00,431.78,432.3,431.66,431.66,932.0,427.567,428.0819,427.4481,427.4481,932.0
2024-08-27 09:50:00,431.58,432.35,431.57,432.35,250.0,427.3689,428.1314,427.359,428.1314,250.0
2024-08-27 09:55:00,432.35,432.35,432.35,432.35,0.0,428.1314,428.1314,428.1314,428.1314,0.0
2024-08-27 10:00:00,431.57,431.57,431.57,431.57,123.0,427.359,427.359,427.359,427.359,123.0
2024-08-27 10:05:00,431.67,431.67,431.4,431.67,405.0,427.458,427.458,427.1907,427.458,405.0
2024-08-27 10:10:00,431.58,431.8,431.57,431.8,890.0,427.3689,427.5868,427.359,427.5868,890.0
2024-08-27 10:15:00,431.33,431.8,430.86,431.58,2081.0,427.1213,427.5868,426.6559,427.3689,2081.0
2024-08-27 10:20:00,431.62,432.24,431.57,432.24,661.0,427.4085,428.0225,427.359,428.0225,661.0
2024-08-27 10:25:00,432.2,432.6,432.17,432.6,800.0,427.9829,428.379,427.9531,428.379,800.0
2024-08-27 10:30:00,432.68,432.72,432.2,432.29,1250.0,428.4582,428.4978,427.9829,428.072,1250.0
2024-08-27 10:35:00,432.68,432.73,432.3,432.31,901.0,428.4582,428.5077,428.0819,428.0918,901.0
2024-08-27 10:40:00,432.63,432.73,432.35,432.51,1200.0,428.4087,428.5077,428.1314,428.2898,1200.0
2024-08-27 10:45:00,432.57,432.99,432.29,432.99,6693.0,428.3492,428.7651,428.072,428.7651,6693.0
2024-08-27 10:50:00,432.66,433.51,432.66,432.66,1655.0,428.4384,429.2801,428.4384,428.4384,1655.0
2024-08-27 10:55:00,432.66,432.71,432.42,432.64,1172.0,428.4384,428.4879,428.2007,428.4186,1172.0
2024-08-27 11:00:00,432.68,432.71,432.67,432.71,209.0,428.4582,428.4879,428.4483,428.4879,209.0
2024-08-27 11:05:00,432.66,432.66,432.62,432.65,11655.0,428.4384,428.4384,428.3988,428.4285,11655.0
2024-08-27 11:10:00,432.66,432.66,432.66,432.66,100.0,428.4384,428.4384,428.4384,428.4384,100.0
2024-08-27 11:15:00,432.98,433.4,432.48,432.48,2521.0,428.7552,429.1711,428.2601,428.2601,2521.0
2024-08-27 11:20:00,432.83,433.04,432.41,432.87,649.0,428.6067,428.8147,428.1908,428.6463,649.0
2024-08-27 11:25:00,432.57,432.67,432.13,432.13,1349.0,428.3492,428.4483,427.9135,427.9135,1349.0
2024-08-27 11:30:00,431.88,431.89,431.15,431.56,1233.0,427.666,427.6759,426.9431,427.3491,1233.0
2024-08-27 11:35:00,431.79,431.79,431.78,431.79,100.0,427.5769,427.5769,427.567,427.5769,100.0
2024-08-27 11:40:00,431.84,432.09,431.8,432.08,679.0,427.6264,427.8739,427.5868,427.864,679.0
2024-08-27 11:45:00,432.08,432.08,432.08,432.08,0.0,427.864,427.864,427.864,427.864,0.0
2024-08-27 11:50:00,431.66,431.73,431.59,431.73,1671.0,427.4481,427.5174,427.3788,427.5174,1671.0
2024-08-27 11:55:00,431.74,432.0,431.74,431.88,613.0,427.5273,427.7848,427.5273,427.666,613.0
2024-08-27 12:00:00,432.16,432.18,431.58,431.62,3308.0,427.9432,427.9631,427.3689,427.4085,3308.0
2024-08-27 12:05:00,431.66,431.73,431.66,431.73,300.0,427.4481,427.5174,427.4481,427.5174,300.0
2024-08-27 12:10:00,431.72,431.72,431.51,431.51,200.0,427.5075,427.5075,427.2996,427.2996,200.0
2024-08-27 12:15:00,431.73,431.73,431.62,431.66,2100.0,427.5174,427.5174,427.4085,427.4481,2100.0
2024-08-27 12:20:00,431.63,431.89,431.38,431.53,2333.0,427.4184,427.6759,427.1709,427.3194,2333.0
2024-08-27 12:25:00,431.53,431.54,431.26,431.28,1032.0,427.3194,427.3293,427.052,427.0718,1032.0
2024-08-27 12:30:00,431.43,431.57,431.26,431.44,1125.0,427.2204,427.359,427.052,427.2303,1125.0
2024-08-27 12:35:00,431.41,431.41,431.4,431.41,100.0,427.2006,427.2006,427.1907,427.2006,100.0
2024-08-27 12:40:00,431.25,431.25,430.74,430.77,1711.0,427.0421,427.0421,426.5371,426.5668,1711.0
2024-08-27 12:45:00,430.77,431.11,430.77,431.09,1381.0,426.5668,426.9035,426.5668,426.8837,1381.0
2024-08-27 12:50:00,431.12,431.21,430.96,431.21,881.0,426.9134,427.0025,426.755,427.0025,881.0
2024-08-27 12:55:00,431.12,431.16,431.11,431.16,200.0,426.9134,426.953,426.9035,426.953,200.0
2024-08-27 13:00:00,430.93,430.97,430.92,430.92,905.0,426.7252,426.7649,426.7153,426.7153,905.0
2024-08-27 13:05:00,431.13,431.21,431.0,431.21,707.0,426.9233,427.0025,426.7946,427.0025,707.0
2024-08-27 13:10:00,431.3,431.3,431.3,431.3,300.0,427.0916,427.0916,427.0916,427.0916,300.0
2024-08-27 13:15:00,431.06,431.48,431.05,431.45,1405.0,426.854,427.2699,426.8441,427.2402,1405.0
2024-08-27 13:20:00,431.37,431.71,431.37,431.45,400.0,427.161,427.4976,427.161,427.2402,400.0
2024-08-27 13:25:00,431.51,431.72,431.2,431.72,2287.0,427.2996,427.5075,426.9926,427.5075,2287.0
2024-08-27 13:30:00,431.56,431.56,431.33,431.33,701.0,427.3491,427.3491,427.1213,427.1213,701.0
2024-08-27 13:35:00,431.33,431.62,431.31,431.44,4395.0,427.1213,427.4085,427.1015,427.2303,4395.0
2024-08-27 13:40:00,431.35,431.35,431.04,431.04,1618.0,427.1412,427.1412,426.8342,426.8342,1618.0
2024-08-27 13:45:00,430.76,430.97,430.76,430.8,700.0,426.5569,426.7649,426.5569,426.5965,700.0
2024-08-27 13:50:00,431.0,431.35,430.92,431.3,1404.0,426.7946,427.1412,426.7153,427.0916,1404.0
2024-08-27 13:55:00,431.07,431.07,430.81,430.81,400.0,426.8639,426.8639,426.6064,426.6064,400.0
2024-08-27 14:00:00,430.61,430.75,430.55,430.55,1100.0,426.4084,426.547,426.349,426.349,1100.0
2024-08-27 14:05:00,430.55,430.64,430.54,430.64,666.0,426.349,426.4381,426.3391,426.4381,666.0
2024-08-27 14:10:00,430.6,431.17,430.53,431.16,3104.0,426.3985,426.9629,426.3292,426.953,3104.0
2024-08-27 14:15:00,431.05,431.21,431.01,431.21,1882.0,426.8441,427.0025,426.8045,427.0025,1882.0
2024-08-27 14:20:00,431.31,431.32,431.15,431.16,688.0,427.1015,427.1114,426.9431,426.953,688.0
2024-08-27 14:25:00,431.1,431.32,431.1,431.32,800.0,426.8936,427.1114,426.8936,427.1114,800.0
2024-08-27 14:30:00,431.25,431.34,430.95,430.95,2018.0,427.0421,427.1312,426.7451,426.7451,2018.0
2024-08-27 14:35:00,431.05,431.2,430.93,431.2,1724.0,426.8441,426.9926,426.7252,426.9926,1724.0
2024-08-27 14:40:00,431.22,431.32,431.19,431.32,1517.0,427.0124,427.1114,426.9827,427.1114,1517.0
2024-08-27 14:45:00,431.29,431.54,431.0,431.52,4742.0,427.0817,427.3293,426.7946,427.3095,4742.0
2024-08-27 14:50:00,431.47,431.6,431.31,431.31,3943.0,427.26,427.3887,427.1015,427.1015,3943.0
2024-08-27 14:55:00,431.31,431.32,431.04,431.25,1913.0,427.1015,427.1114,426.8342,427.0421,1913.0
2024-08-27 15:00:00,431.12,431.3,431.05,431.11,1626.0,426.9134,427.0916,426.8441,426.9035,1626.0
2024-08-27 15:05:00,431.21,431.21,431.04,431.07,600.0,427.0025,427.0025,426.8342,426.8639,600.0
2024-08-27 15:10:00,431.04,431.38,431.04,431.21,900.0,426.8342,427.1709,426.8342,427.0025,900.0
2024-08-27 15:15:00,431.21,431.34,431.04,431.34,2747.0,427.0025,427.1312,426.8342,427.1312,2747.0
2024-08-27 15:20:00,431.36,431.78,431.36,431.66,8094.0,427.1511,427.567,427.1511,427.4481,8094.0
2024-08-27 15:25:00,431.75,432.34,431.75,432.34,2605.0,427.5372,428.1215,427.5372,428.1215,2605.0
2024-08-27 15:30:00,432.5,432.77,432.37,432.77,2215.0,428.2799,428.5473,428.1512,428.5473,2215.0
2024-08-27 15:35:00,432.77,432.77,432.46,432.46,1162.0,428.5473,428.5473,428.2403,428.2403,1162.0
2024-08-27 15:40:00,432.67,432.67,432.18,432.3,3136.0,428.4483,428.4483,427.9631,428.0819,3136.0
2024-08-27 15:45:00,432.42,433.24,432.42,433.19,11848.0,428.2007,429.0127,428.2007,428.9632,11848.0
2024-08-27 15:50:00,433.12,433.24,432.63,432.84,5584.0,428.8939,429.0127,428.4087,428.6166,5584.0
2024-08-27 15:55:00,432.94,433.47,432.25,432.3,29998.0,428.7156,429.2405,428.0324,428.0819,29998.0
2024-08-28 09:30:00,433.96,436.45,433.96,435.38,10508.0,429.7257,432.1914,429.7257,431.1318,10508.0
2024-08-28 09:35:00,435.27,435.63,434.34,435.2,1790.0,431.0229,431.3794,430.102,430.9536,1790.0
2024-08-28 09:40:00,435.47,435.51,434.99,435.24,705.0,431.2209,431.2606,430.7456,430.9932,705.0
2024-08-28 09:45:00,435.2,435.2,435.15,435.15,200.0,430.9536,430.9536,430.9041,430.9041,200.0
2024-08-28 09:50:00,435.42,436.11,435.15,435.42,5139.0,431.1714,431.8547,430.9041,431.1714,5139.0
2024-08-28 09:55:00,435.42,435.9,435.08,435.08,5260.0,431.1714,431.6468,430.8348,430.8348,5260.0
2024-08-28 10:00:00,435.4,435.4,434.79,434.8,1235.0,431.1516,431.1516,430.5476,430.5575,1235.0
2024-08-28 10:05:00,434.66,434.66,434.28,434.33,2808.0,430.4189,430.4189,430.0426,430.0921,2808.0
2024-08-28 10:10:00,434.46,434.6,433.77,434.31,2668.0,430.2208,430.3594,429.5375,430.0723,2668.0
2024-08-28 10:15:00,434.08,434.88,434.08,434.41,6808.0,429.8445,430.6367,429.8445,430.1713,6808.0
2024-08-28 10:20:00,434.81,434.82,434.72,434.72,1130.0,430.5674,430.5773,430.4783,430.4783,1130.0
2024-08-28 10:25:00,434.64,435.03,434.64,434.72,2073.0,430.399,430.7852,430.399,430.4783,2073.0
2024-08-28 10:30:00,435.09,435.09,434.33,434.66,1609.0,430.8447,430.8447,430.0921,430.4189,1609.0
2024-08-28 10:35:00,434.66,434.89,434.61,434.62,1026.0,430.4189,430.6466,430.3693,430.3792,1026.0
2024-08-28 10:40:00,434.62,434.69,434.33,434.34,3312.0,430.3792,430.4486,430.0921,430.102,3312.0
2024-08-28 10:45:00,434.44,434.44,433.99,434.05,3405.0,430.201,430.201,429.7554,429.8148,3405.0
2024-08-28 10:50:00,434.0,434.02,433.94,434.02,400.0,429.7653,429.7851,429.7059,429.7851,400.0
2024-08-28 10:55:00,433.61,434.2,433.61,434.02,2552.0,429.3791,429.9633,429.3791,429.7851,2552.0
2024-08-28 11:00:00,433.97,434.21,433.92,434.05,2306.0,429.7356,429.9732,429.6861,429.8148,2306.0
2024-08-28 11:05:00,434.03,434.26,434.03,434.12,1400.0,429.795,430.0228,429.795,429.8841,1400.0
2024-08-28 11:10:00,434.2,434.41,434.01,434.07,2239.0,429.9633,430.1713,429.7752,429.8346,2239.0
2024-08-28 11:15:00,434.06,434.06,433.96,433.97,400.0,429.8247,429.8247,429.7257,429.7356,400.0
2024-08-28 11:20:00,433.66,433.8,433.6,433.6,516.0,429.4286,429.5672,429.3692,429.3692,516.0
2024-08-28 11:25:00,433.66,433.8,433.41,433.68,1500.0,429.4286,429.5672,429.1811,429.4484,1500.0
2024-08-28 11:30:00,433.49,433.49,433.46,433.47,300.0,429.2603,429.2603,429.2306,429.2405,300.0
2024-08-28 11:35:00,433.46,433.78,433.06,433.33,4071.0,429.2306,429.5474,428.8345,429.1018,4071.0
2024-08-28 11:40:00,433.05,433.41,433.04,433.41,406.0,428.8246,429.1811,428.8147,429.1811,406.0
2024-08-28 11:45:00,433.41,433.41,433.17,433.38,1100.0,429.1811,429.1811,428.9434,429.1513,1100.0
2024-08-28 11:50:00,433.38,433.72,433.16,433.61,3191.0,429.1513,429.488,428.9335,429.3791,3191.0
2024-08-28 11:55:00,433.75,434.1,433.74,433.93,819.0,429.5177,429.8643,429.5078,429.696,819.0
2024-08-28 12:00:00,434.25,434.59,434.03,434.59,503.0,430.0129,430.3495,429.795,430.3495,503.0
2024-08-28 12:05:00,434.34,434.39,434.26,434.27,394.0,430.102,430.1515,430.0228,430.0327,394.0
2024-08-28 12:10:00,434.14,434.14,434.14,434.14,196.0,429.9039,429.9039,429.9039,429.9039,196.0
2024-08-28 12:15:00,434.0,434.16,433.69,434.0,1002.0,429.7653,429.9237,429.4583,429.7653,1002.0
2024-08-28 12:20:00,434.0,434.17,433.69,433.74,3460.0,429.7653,429.9336,429.4583,429.5078,3460.0
2024-08-28 12:25:00,433.74,433.74,433.66,433.69,537.0,429.5078,429.5078,429.4286,429.4583,537.0
2024-08-28 12:30:00,433.69,433.74,433.53,433.54,1317.0,429.4583,429.5078,429.2999,429.3098,1317.0
2024-08-28 12:35:00,433.54,433.64,433.43,433.64,451.0,429.3098,429.4088,429.2009,429.4088,451.0
2024-08-28 12:40:00,433.72,433.77,433.72,433.77,800.0,429.488,429.5375,429.488,429.5375,800.0
2024-08-28 12:45:00,433.97,434.13,433.76,434.13,1276.0,429.7356,429.894,429.5276,429.894,1276.0
2024-08-28 12:50:00,434.37,434.37,434.37,434.37,100.0,430.1317,430.1317,430.1317,430.1317,100.0
2024-08-28 12:55:00,434.52,434.52,434.32,434.38,500.0,430.2802,430.2802,430.0822,430.1416,500.0
2024-08-28 13:00:00,434.33,434.53,434.27,434.27,1884.0,430.0921,430.2901,430.0327,430.0327,1884.0
2024-08-28 13:05:00,434.47,434.47,434.27,434.31,886.0,430.2307,430.2307,430.0327,430.0723,886.0
2024-08-28 13:10:00,434.21,434.58,434.14,434.58,4363.0,429.9732,430.3396,429.9039,430.3396,4363.0
2024-08-28 13:15:00,434.23,434.27,434.05,434.27,1025.0,429.993,430.0327,429.8148,430.0327,1025.0
2024-08-28 13:20:00,434.21,434.21,434.21,434.21,100.0,429.9732,429.9732,429.9732,429.9732,100.0
2024-08-28 13:25:00,434.28,434.28,434.28,434.28,100.0,430.0426,430.0426,430.0426,430.0426,100.0
2024-08-28 13:30:00,434.29,434.58,434.29,434.58,425.0,430.0525,430.3396,430.0525,430.3396,425.0
2024-08-28 13:35:00,434.58,434.58,434.57,434.58,100.0,430.3396,430.3396,430.3297,430.3396,100.0
2024-08-28 13:40:00,434.3,434.36,434.23,434.23,617.0,430.0624,430.1218,429.993,429.993,617.0
2024-08-28 13:45:00,434.34,434.4,434.03,434.04,2107.0,430.102,430.1614,429.795,429.8049,2107.0
2024-08-28 13:50:00,434.08,434.08,433.77,433.77,300.0,429.8445,429.8445,429.5375,429.5375,300.0
2024-08-28 13:55:00,434.05,434.06,433.23,433.25,4286.0,429.8148,429.8247,429.0028,429.0226,4286.0
2024-08-28 14:00:00,433.3,433.38,433.28,433.38,316.0,429.0721,429.1513,429.0523,429.1513,316.0
2024-08-28 14:05:00,433.37,433.38,433.36,433.38,300.0,429.1414,429.1513,429.1315,429.1513,300.0
2024-08-28 14:10:00,433.56,433.56,433.37,433.37,200.0,429.3296,429.3296,429.1414,429.1414,200.0
2024-08-28 14:15:00,433.55,433.57,433.35,433.35,1506.0,429.3197,429.3395,429.1216,429.1216,1506.0
2024-08-28 14:20:00,433.53,433.53,433.52,433.53,400.0,429.2999,429.2999,429.29,429.2999,400.0
2024-08-28 14:25:00,433.59,433.64,433.2,433.35,1761.0,429.3593,429.4088,428.9731,429.1216,1761.0
2024-08-28 14:30:00,433.32,433.53,433.32,433.39,300.0,429.0919,429.2999,429.0919,429.1612,300.0
2024-08-28 14:35:00,433.71,433.9,433.37,433.9,1066.0,429.4781,429.6663,429.1414,429.6663,1066.0
2024-08-28 14:40:00,433.78,433.86,433.67,433.86,746.0,429.5474,429.6267,429.4385,429.6267,746.0
2024-08-28 14:45:00,433.68,433.68,433.64,433.64,200.0,429.4484,429.4484,429.4088,429.4088,200.0
2024-08-28 14:50:00,433.85,434.64,433.85,434.64,1045.0,429.6168,430.399,429.6168,430.399,1045.0
2024-08-28 14:55:00,434.68,434.96,434.64,434.95,1632.0,430.4387,430.7159,430.399,430.706,1632.0
2024-08-28 15:00:00,435.08,435.44,434.91,435.27,6037.0,430.8348,431.1912,430.6664,431.0229,6037.0
2024-08-28 15:05:00,435.19,435.19,434.9,434.91,2698.0,430.9437,430.9437,430.6565,430.6664,2698.0
2024-08-28 15:10:00,434.9,434.9,434.29,434.62,1061.0,430.6565,430.6565,430.0525,430.3792,1061.0
2024-08-28 15:15:00,434.5,434.73,434.5,434.73,424.0,430.2604,430.4882,430.2604,430.4882,424.0
2024-08-28 15:20:00,434.87,434.95,434.6,434.78,1036.0,430.6268,430.706,430.3594,430.5377,1036.0
2024-08-28 15:25:00,434.78,435.35,434.78,435.18,1351.0,430.5377,431.1021,430.5377,430.9338,1351.0
2024-08-28 15:30:00,435.22,435.48,435.01,435.01,1955.0,430.9734,431.2309,430.7654,430.7654,1955.0
2024-08-28 15:35:00,435.0,435.0,434.77,434.87,1699.0,430.7555,430.7555,430.5278,430.6268,1699.0
2024-08-28 15:40:00,435.08,435.09,434.83,434.96,1424.0,430.8348,430.8447,430.5872,430.7159,1424.0
2024-08-28 15:45:00,435.17,435.51,434.98,434.98,2315.0,430.9239,431.2606,430.7357,430.7357,2315.0
2024-08-28 15:50:00,435.2,435.74,434.96,435.36,8311.0,430.9536,431.4883,430.7159,431.112,8311.0
2024-08-28 15:55:00,435.3,435.78,435.08,435.35,14430.0,431.0526,431.5279,430.8348,431.1021,14430.0
2024-08-29 09:30:00,435.0,436.99,435.0,435.64,7679.0,430.7555,432.7261,430.7555,431.3893,7679.0
2024-08-29 09:35:00,436.26,438.1,436.26,438.09,1630.0,432.0032,433.8253,432.0032,433.8154,1630.0
2024-08-29 09:40:00,437.31,437.91,436.7,436.7,2258.0,433.043,433.6371,432.4389,432.4389,2258.0
2024-08-29 09:45:00,436.51,436.73,436.11,436.12,2821.0,432.2508,432.4687,431.8547,431.8646,2821.0
2024-08-29 09:50:00,436.18,436.18,435.94,435.94,300.0,431.924,431.924,431.6864,431.6864,300.0
2024-08-29 09:55:00,436.06,436.53,436.05,436.39,1245.0,431.8052,432.2706,431.7953,432.132,1245.0
2024-08-29 10:00:00,436.99,437.57,435.99,436.28,1369.0,432.7261,433.3005,431.7359,432.023,1369.0
2024-08-29 10:05:00,436.16,436.16,435.92,436.02,400.0,431.9042,431.9042,431.6666,431.7656,400.0
2024-08-29 10:10:00,435.88,435.88,435.31,435.85,842.0,431.6269,431.6269,431.0625,431.5972,842.0
2024-08-29 10:15:00,435.9,436.38,435.89,436.25,1649.0,431.6468,432.1221,431.6369,431.9933,1649.0
2024-08-29 10:20:00,436.55,436.55,436.22,436.23,514.0,432.2904,432.2904,431.9636,431.9735,514.0
2024-08-29 10:25:00,436.86,436.89,436.86,436.89,207.0,432.5974,432.6271,432.5974,432.6271,207.0
2024-08-29 10:30:00,436.98,437.34,436.97,437.34,550.0,432.7162,433.0727,432.7063,433.0727,550.0
2024-08-29 10:35:00,437.49,437.49,437.18,437.47,1328.0,433.2212,433.2212,432.9143,433.2014,1328.0
2024-08-29 10:40:00,437.47,437.47,437.06,437.33,1033.0,433.2014,433.2014,432.7954,433.0628,1033.0
2024-08-29 10:45:00,437.03,437.03,437.02,437.03,100.0,432.7657,432.7657,432.7558,432.7657,100.0
2024-08-29 10:50:00,437.66,437.67,437.3,437.47,815.0,433.3896,433.3995,433.0331,433.2014,815.0
2024-08-29 10:55:00,437.37,437.66,437.29,437.31,1795.0,433.1024,433.3896,433.0232,433.043,1795.0
2024-08-29 11:00:00,437.48,437.65,437.34,437.34,406.0,433.2113,433.3797,433.0727,433.0727,406.0
2024-08-29 11:05:00,437.32,437.6,437.11,437.11,1663.0,433.0529,433.3302,432.8449,432.8449,1663.0
2024-08-29 11:10:00,437.28,437.68,436.98,437.68,3013.0,433.0133,433.4094,432.7162,433.4094,3013.0
2024-08-29 11:15:00,437.61,437.65,437.37,437.59,500.0,433.3401,433.3797,433.1024,433.3203,500.0
2024-08-29 11:20:00,437.58,437.74,437.57,437.68,524.0,433.3104,433.4688,433.3005,433.4094,524.0
2024-08-29 11:25:00,437.73,437.84,437.7,437.7,700.0,433.4589,433.5678,433.4292,433.4292,700.0
2024-08-29 11:30:00,437.95,437.97,437.83,437.83,800.0,433.6768,433.6966,433.5579,433.5579,800.0
2024-08-29 11:35:00,437.83,437.83,437.83,437.83,100.0,433.5579,433.5579,433.5579,433.5579,100.0
2024-08-29 11:40:00,437.77,437.77,437.49,437.53,500.0,433.4985,433.4985,433.2212,433.2608,500.0
2024-08-29 11:45:00,437.74,437.76,437.74,437.76,200.0,433.4688,433.4886,433.4688,433.4886,200.0
2024-08-29 11:50:00,437.63,437.64,437.36,437.56,1310.0,433.3599,433.3698,433.0925,433.2906,1310.0
2024-08-29 11:55:00,437.62,437.74,437.6,437.74,744.0,433.35,433.4688,433.3302,433.4688,744.0
2024-08-29 12:00:00,438.12,438.27,438.05,438.27,600.0,433.8451,433.9936,433.7758,433.9936,600.0
2024-08-29 12:05:00,438.39,438.6,438.37,438.46,1007.0,434.1125,434.3204,434.0927,434.1818,1007.0
2024-08-29 12:10:00,438.45,438.66,438.45,438.65,724.0,434.1719,434.3798,434.1719,434.3699,724.0
2024-08-29 12:15:00,438.54,438.54,438.38,438.43,707.0,434.261,434.261,434.1026,434.1521,707.0
2024-08-29 12:20:00,438.64,438.81,438.63,438.71,912.0,434.36,434.5284,434.3501,434.4293,912.0
2024-08-29 12:25:00,438.83,438.83,438.82,438.82,204.0,434.5482,434.5482,434.5383,434.5383,204.0
2024-08-29 12:30:00,438.82,438.82,438.45,438.6,900.0,434.5383,434.5383,434.1719,434.3204,900.0
2024-08-29 12:35:00,438.52,438.52,438.51,438.52,200.0,434.2412,434.2412,434.2313,434.2412,200.0
2024-08-29 12:40:00,438.85,438.86,438.85,438.86,421.0,434.568,434.5779,434.568,434.5779,421.0
2024-08-29 12:45:00,438.92,439.14,438.92,438.98,1385.0,434.6373,434.8551,434.6373,434.6967,1385.0
2024-08-29 12:50:00,438.94,438.95,438.51,438.51,2007.0,434.6571,434.667,434.2313,434.2313,2007.0
2024-08-29 12:55:00,438.43,438.51,438.35,438.35,1459.0,434.1521,434.2313,434.0728,434.0728,1459.0
2024-08-29 13:00:00,438.31,438.31,438.21,438.22,200.0,434.0332,434.0332,433.9342,433.9441,200.0
2024-08-29 13:05:00,438.29,438.31,438.1,438.11,838.0,434.0134,434.0332,433.8253,433.8352,838.0
2024-08-29 13:10:00,437.99,438.36,437.98,438.33,1666.0,433.7164,434.0828,433.7065,434.053,1666.0
2024-08-29 13:15:00,438.29,438.33,438.05,438.08,800.0,434.0134,434.053,433.7758,433.8055,800.0
2024-08-29 13:20:00,438.11,438.11,437.49,437.72,897.0,433.8352,433.8352,433.2212,433.449,897.0
2024-08-29 13:25:00,437.71,437.86,437.49,437.61,773.0,433.4391,433.5876,433.2212,433.3401,773.0
2024-08-29 13:30:00,437.61,437.61,437.61,437.61,143.0,433.3401,433.3401,433.3401,433.3401,143.0
2024-08-29 13:35:00,437.87,438.0,437.71,437.71,1423.0,433.5975,433.7263,433.4391,433.4391,1423.0
2024-08-29 13:40:00,437.83,438.04,437.83,438.04,604.0,433.5579,433.7659,433.5579,433.7659,604.0
2024-08-29 13:45:00,437.84,437.98,437.81,437.98,565.0,433.5678,433.7065,433.5381,433.7065,565.0
2024-08-29 13:50:00,438.05,438.05,438.05,438.05,114.0,433.7758,433.7758,433.7758,433.7758,114.0
2024-08-29 13:55:00,438.22,438.22,438.21,438.22,100.0,433.9441,433.9441,433.9342,433.9441,100.0
2024-08-29 14:00:00,438.32,438.32,437.88,438.25,2314.0,434.0431,434.0431,433.6074,433.9738,2314.0
2024-08-29 14:05:00,438.16,438.38,438.15,438.38,415.0,433.8847,434.1026,433.8748,434.1026,415.0
2024-08-29 14:10:00,438.28,438.73,438.18,438.36,2216.0,434.0035,434.4491,433.9045,434.0828,2216.0
2024-08-29 14:15:00,438.36,438.36,438.35,438.36,255.0,434.0828,434.0828,434.0728,434.0828,255.0
2024-08-29 14:20:00,438.5,438.54,438.35,438.35,1271.0,434.2214,434.261,434.0728,434.0728,1271.0
2024-08-29 14:25:00,438.39,438.45,438.08,438.09,952.0,434.1125,434.1719,433.8055,433.8154,952.0
2024-08-29 14:30:00,438.12,438.12,437.7,437.91,647.0,433.8451,433.8451,433.4292,433.6371,647.0
2024-08-29 14:35:00,437.63,437.75,436.9,436.91,1405.0,433.3599,433.4787,432.637,432.6469,1405.0
2024-08-29 14:40:00,437.31,437.31,436.45,436.45,2001.0,433.043,433.043,432.1914,432.1914,2001.0
2024-08-29 14:45:00,436.68,436.69,436.24,436.24,600.0,432.4191,432.429,431.9834,431.9834,600.0
2024-08-29 14:50:00,436.6,436.83,436.32,436.83,2199.0,432.3399,432.5677,432.0627,432.5677,2199.0
2024-08-29 14:55:00,436.86,437.02,436.64,437.02,1801.0,432.5974,432.7558,432.3795,432.7558,1801.0
2024-08-29 15:00:00,436.9,436.9,436.09,436.36,1014.0,432.637,432.637,431.8349,432.1023,1014.0
2024-08-29 15:05:00,436.6,436.88,436.6,436.69,1479.0,432.3399,432.6172,432.3399,432.429,1479.0
2024-08-29 15:10:00,436.81,437.17,436.67,437.17,2783.0,432.5479,432.9044,432.4092,432.9044,2783.0
2024-08-29 15:15:00,436.89,437.62,436.89,437.52,876.0,432.6271,433.35,432.6271,433.2509,876.0
2024-08-29 15:20:00,437.53,437.56,437.15,437.38,2530.0,433.2608,433.2906,432.8846,433.1123,2530.0
2024-08-29 15:25:00,437.37,437.94,437.37,437.94,674.0,433.1024,433.6668,433.1024,433.6668,674.0
2024-08-29 15:30:00,437.66,437.67,437.37,437.37,957.0,433.3896,433.3995,433.1024,433.1024,957.0
2024-08-29 15:35:00,437.34,437.71,437.23,437.42,1558.0,433.0727,433.4391,432.9638,433.1519,1558.0
2024-08-29 15:40:00,437.36,437.4,436.64,436.64,2229.0,433.0925,433.1321,432.3795,432.3795,2229.0
2024-08-29 15:45:00,436.78,437.03,436.74,436.86,1741.0,432.5182,432.7657,432.4786,432.5974,1741.0
2024-08-29 15:50:00,436.86,437.3,436.47,436.48,3873.0,432.5974,433.0331,432.2112,432.2211,3873.0
2024-08-29 15:55:00,436.85,437.2,436.63,437.2,13280.0,432.5875,432.9341,432.3696,432.9341,13280.0
2024-08-30 09:30:00,438.61,439.3,438.44,439.3,6379.0,434.3303,435.0136,434.162,435.0136,6379.0
2024-08-30 09:35:00,438.62,438.62,438.26,438.5,589.0,434.3402,434.3402,433.9837,434.2214,589.0
2024-08-30 09:40:00,438.75,439.36,438.75,438.87,1685.0,434.4689,435.073,434.4689,434.5878,1685.0
2024-08-30 09:45:00,438.58,438.58,438.12,438.12,400.0,434.3006,434.3006,433.8451,433.8451,400.0
2024-08-30 09:50:00,438.04,439.29,437.73,438.94,1814.0,433.7659,435.0037,433.4589,434.6571,1814.0
2024-08-30 09:55:00,439.08,439.68,438.65,439.68,1550.0,434.7957,435.3899,434.3699,435.3899,1550.0
2024-08-30 10:00:00,439.69,440.62,439.51,440.26,4334.0,435.3998,436.3207,435.2215,435.9642,4334.0
2024-08-30 10:05:00,440.63,440.63,440.26,440.36,2840.0,436.3306,436.3306,435.9642,436.0632,2840.0
2024-08-30 10:10:00,440.08,440.24,439.98,440.23,2212.0,435.786,435.9444,435.6869,435.9345,2212.0
2024-08-30 10:15:00,440.01,440.12,439.71,440.07,704.0,435.7167,435.8256,435.4196,435.7761,704.0
2024-08-30 10:20:00,440.06,440.36,439.73,439.87,1590.0,435.7662,436.0632,435.4394,435.578,1590.0
2024-08-30 10:25:00,439.88,440.77,439.88,440.77,300.0,435.5879,436.4692,435.5879,436.4692,300.0
2024-08-30 10:30:00,440.32,440.41,440.18,440.41,674.0,436.0236,436.1127,435.885,436.1127,674.0
2024-08-30 10:35:00,440.44,440.72,440.23,440.44,500.0,436.1425,436.4197,435.9345,436.1425,500.0
2024-08-30 10:40:00,440.49,440.49,440.2,440.23,900.0,436.192,436.192,435.9048,435.9345,900.0
2024-08-30 10:45:00,440.23,440.48,440.22,440.48,2093.0,435.9345,436.1821,435.9246,436.1821,2093.0
2024-08-30 10:50:00,440.62,440.66,440.06,440.25,2380.0,436.3207,436.3603,435.7662,435.9543,2380.0
2024-08-30 10:55:00,440.27,440.27,439.87,439.87,1170.0,435.9741,435.9741,435.578,435.578,1170.0
2024-08-30 11:00:00,440.24,440.76,440.24,440.6,4210.0,435.9444,436.4593,435.9444,436.3009,4210.0
2024-08-30 11:05:00,440.58,440.62,439.9,439.93,2643.0,436.2811,436.3207,435.6077,435.6374,2643.0
2024-08-30 11:10:00,440.14,440.21,439.96,440.21,300.0,435.8454,435.9147,435.6671,435.9147,300.0
2024-08-30 11:15:00,440.17,440.17,439.69,439.78,800.0,435.8751,435.8751,435.3998,435.4889,800.0
2024-08-30 11:20:00,439.53,439.53,439.0,439.0,2025.0,435.2413,435.2413,434.7165,434.7165,2025.0
2024-08-30 11:25:00,438.81,439.04,438.75,438.85,997.0,434.5284,434.7561,434.4689,434.568,997.0
2024-08-30 11:30:00,438.77,438.77,438.28,438.42,1309.0,434.4888,434.4888,434.0035,434.1422,1309.0
2024-08-30 11:35:00,438.72,438.74,438.1,438.1,1263.0,434.4392,434.459,433.8253,433.8253,1263.0
2024-08-30 11:40:00,438.3,438.31,438.1,438.25,3171.0,434.0233,434.0332,433.8253,433.9738,3171.0
2024-08-30 11:45:00,438.27,438.31,437.91,437.92,2705.0,433.9936,434.0332,433.6371,433.647,2705.0
2024-08-30 11:50:00,438.17,438.4,437.94,438.38,1176.0,433.8946,434.1224,433.6668,434.1026,1176.0
2024-08-30 11:55:00,438.4,438.4,438.17,438.37,815.0,434.1224,434.1224,433.8946,434.0927,815.0
2024-08-30 12:00:00,438.19,438.34,437.7,438.16,1498.0,433.9144,434.0629,433.4292,433.8847,1498.0
2024-08-30 12:05:00,438.41,438.41,438.0,438.3,1338.0,434.1323,434.1323,433.7263,434.0233,1338.0
2024-08-30 12:10:00,438.36,438.53,438.27,438.53,1906.0,434.0828,434.2511,433.9936,434.2511,1906.0
2024-08-30 12:15:00,438.0,438.21,437.99,437.99,1027.0,433.7263,433.9342,433.7164,433.7164,1027.0
2024-08-30 12:20:00,437.98,438.09,437.76,437.8,1695.0,433.7065,433.8154,433.4886,433.5282,1695.0
2024-08-30 12:25:00,437.7,437.93,437.59,437.6,3269.0,433.4292,433.6569,433.3203,433.3302,3269.0
2024-08-30 12:30:00,437.7,437.71,437.22,437.36,1700.0,433.4292,433.4391,432.9539,433.0925,1700.0
2024-08-30 12:35:00,437.35,437.55,437.15,437.55,6300.0,433.0826,433.2807,432.8846,433.2807,6300.0
2024-08-30 12:40:00,437.47,437.62,437.47,437.62,800.0,433.2014,433.35,433.2014,433.35,800.0
2024-08-30 12:45:00,437.62,437.84,437.53,437.54,400.0,433.35,433.5678,433.2608,433.2708,400.0
2024-08-30 12:50:00,437.67,437.96,437.56,437.96,514.0,433.3995,433.6867,433.2906,433.6867,514.0
2024-08-30 12:55:00,438.12,438.23,438.12,438.23,335.0,433.8451,433.954,433.8451,433.954,335.0
2024-08-30 13:00:00,438.29,438.84,438.28,438.84,200.0,434.0134,434.5581,434.0035,434.5581,200.0
2024-08-30 13:05:00,438.66,439.12,438.63,439.12,400.0,434.3798,434.8353,434.3501,434.8353,400.0
2024-08-30 13:10:00,438.59,438.78,438.58,438.78,880.0,434.3105,434.4987,434.3006,434.4987,880.0
2024-08-30 13:15:00,438.76,438.76,438.6,438.64,300.0,434.4788,434.4788,434.3204,434.36,300.0
2024-08-30 13:20:00,438.66,438.75,438.53,438.71,737.0,434.3798,434.4689,434.2511,434.4293,737.0
2024-08-30 13:25:00,438.61,438.62,438.61,438.61,104.0,434.3303,434.3402,434.3303,434.3303,104.0
2024-08-30 13:30:00,438.54,438.71,438.37,438.64,507.0,434.261,434.4293,434.0927,434.36,507.0
2024-08-30 13:35:00,438.58,438.59,438.36,438.42,1518.0,434.3006,434.3105,434.0828,434.1422,1518.0
2024-08-30 13:40:00,438.56,438.64,438.56,438.64,450.0,434.2808,434.36,434.2808,434.36,450.0
2024-08-30 13:45:00,438.65,438.65,438.43,438.57,300.0,434.3699,434.3699,434.1521,434.2907,300.0
2024-08-30 13:50:00,438.6,438.6,438.43,438.45,525.0,434.3204,434.3204,434.1521,434.1719,525.0
2024-08-30 13:55:00,438.54,438.54,438.33,438.49,800.0,434.261,434.261,434.053,434.2115,800.0
2024-08-30 14:00:00,438.29,438.63,438.29,438.63,1061.0,434.0134,434.3501,434.0134,434.3501,1061.0
2024-08-30 14:05:00,438.71,438.81,438.65,438.72,1205.0,434.4293,434.5284,434.3699,434.4392,1205.0
2024-08-30 14:10:00,438.84,439.32,438.64,439.18,1227.0,434.5581,435.0334,434.36,434.8947,1227.0
2024-08-30 14:15:00,439.28,439.31,439.28,439.31,341.0,434.9938,435.0235,434.9938,435.0235,341.0
2024-08-30 14:20:00,439.69,439.75,439.47,439.75,630.0,435.3998,435.4592,435.1819,435.4592,630.0
2024-08-30 14:25:00,439.84,439.98,439.62,439.65,1674.0,435.5483,435.6869,435.3305,435.3602,1674.0
2024-08-30 14:30:00,439.65,439.65,439.65,439.65,0.0,435.3602,435.3602,435.3602,435.3602,0.0
2024-08-30 14:35:00,439.99,440.27,439.86,440.09,1840.0,435.6968,435.9741,435.5681,435.7959,1840.0
2024-08-30 14:40:00,439.94,440.2,439.94,440.15,750.0,435.6473,435.9048,435.6473,435.8553,750.0
2024-08-30 14:45:00,440.29,440.39,440.29,440.39,413.0,435.9939,436.0929,435.9939,436.0929,413.0
2024-08-30 14:50:00,440.65,440.65,440.27,440.27,700.0,436.3504,436.3504,435.9741,435.9741,700.0
2024-08-30 14:55:00,440.24,440.35,440.1,440.35,2353.0,435.9444,436.0533,435.8058,436.0533,2353.0
2024-08-30 15:00:00,440.47,440.52,440.34,440.49,664.0,436.1722,436.2217,436.0434,436.192,664.0
2024-08-30 15:05:00,440.49,440.55,440.16,440.36,3228.0,436.192,436.2514,435.8652,436.0632,3228.0
2024-08-30 15:10:00,440.23,440.37,440.12,440.33,1900.0,435.9345,436.0731,435.8256,436.0335,1900.0
2024-08-30 15:15:00,440.5,440.7,440.5,440.7,741.0,436.2019,436.3999,436.2019,436.3999,741.0
2024-08-30 15:20:00,440.69,441.43,440.69,441.34,2320.0,436.39,437.1228,436.39,437.0337,2320.0
2024-08-30 15:25:00,441.52,441.7,441.31,441.7,981.0,437.2119,437.3902,437.004,437.3902,981.0
2024-08-30 15:30:00,441.98,442.17,441.61,441.62,2211.0,437.6674,437.8556,437.301,437.3109,2211.0
2024-08-30 15:35:00,441.78,442.54,441.78,442.41,3173.0,437.4694,438.222,437.4694,438.0932,3173.0
2024-08-30 15:40:00,442.46,443.0,442.4,442.93,5632.0,438.1427,438.6775,438.0833,438.6082,5632.0
2024-08-30 15:45:00,443.0,443.33,442.99,443.29,4258.0,438.6775,439.0043,438.6676,438.9646,4258.0
2024-08-30 15:50:00,443.34,443.88,441.95,443.07,15196.0,439.0142,439.5489,437.6377,438.7468,15196.0
2024-08-30 15:55:00,443.25,443.62,441.88,441.89,54694.0,438.925,439.2914,437.5684,437.5783,54694.0
2024-09-03 09:30:00,446.51,448.98,444.0,448.98,24458.0,442.1532,444.5991,439.6677,444.5991,24458.0
2024-09-03 09:35:00,448.53,448.75,447.27,447.97,7986.0,444.1535,444.3714,442.9058,443.599,7986.0
2024-09-03 09:40:00,447.21,447.71,446.43,446.44,2590.0,442.8464,443.3415,442.074,442.0839,2590.0
2024-09-03 09:45:00,445.99,446.4,445.48,445.64,6010.0,441.6383,442.0443,441.1333,441.2917,6010.0
2024-09-03 09:50:00,445.07,445.07,443.78,444.0,4740.0,440.7273,440.7273,439.4499,439.6677,4740.0
2024-09-03 09:55:00,443.78,445.37,443.74,445.37,5067.0,439.4499,441.0244,439.4103,441.0244,5067.0
2024-09-03 10:00:00,445.36,445.79,444.77,444.77,2980.0,441.0144,441.4403,440.4302,440.4302,2980.0
2024-09-03 10:05:00,444.87,444.93,444.2,444.74,500.0,440.5292,440.5886,439.8658,440.4005,500.0
2024-09-03 10:10:00,444.55,444.91,443.53,443.6,2079.0,440.2124,440.5688,439.2023,439.2716,2079.0
2024-09-03 10:15:00,443.61,443.61,443.06,443.57,1824.0,439.2815,439.2815,438.7369,439.2419,1824.0
2024-09-03 10:20:00,443.83,443.84,443.12,443.12,1294.0,439.4994,439.5093,438.7963,438.7963,1294.0
2024-09-03 10:25:00,443.7,444.21,443.67,444.21,1634.0,439.3706,439.8757,439.3409,439.8757,1634.0
2024-09-03 10:30:00,444.19,444.48,443.76,444.12,2676.0,439.8559,440.143,439.4301,439.7865,2676.0
2024-09-03 10:35:00,444.15,444.15,444.15,444.15,100.0,439.8163,439.8163,439.8163,439.8163,100.0
2024-09-03 10:40:00,444.27,444.64,444.09,444.54,2195.0,439.9351,440.3015,439.7568,440.2025,2195.0
2024-09-03 10:45:00,444.6,444.74,444.29,444.62,1746.0,440.2619,440.4005,439.9549,440.2817,1746.0
2024-09-03 10:50:00,444.55,444.67,444.06,444.28,800.0,440.2124,440.3312,439.7271,439.945,800.0
2024-09-03 10:55:00,444.33,444.64,444.25,444.36,1459.0,439.9945,440.3015,439.9153,440.0242,1459.0
2024-09-03 11:00:00,444.36,445.06,444.2,444.72,8380.0,440.0242,440.7174,439.8658,440.3807,8380.0
2024-09-03 11:05:00,444.47,444.56,443.96,444.55,3043.0,440.1331,440.2223,439.6281,440.2124,3043.0
2024-09-03 11:10:00,444.45,444.68,443.9,443.91,1841.0,440.1133,440.3411,439.5687,439.5786,1841.0
2024-09-03 11:15:00,443.71,443.71,443.49,443.49,228.0,439.3805,439.3805,439.1627,439.1627,228.0
2024-09-03 11:20:00,443.28,443.36,442.73,442.99,1387.0,438.9547,439.034,438.4101,438.6676,1387.0
2024-09-03 11:25:00,443.2,443.61,443.15,443.51,1001.0,438.8755,439.2815,438.826,439.1825,1001.0
2024-09-03 11:30:00,443.35,443.44,443.02,443.02,814.0,439.0241,439.1132,438.6973,438.6973,814.0
2024-09-03 11:35:00,443.39,443.39,442.92,442.92,704.0,439.0637,439.0637,438.5983,438.5983,704.0
2024-09-03 11:40:00,442.99,443.01,442.9,442.9,1270.0,438.6676,438.6874,438.5785,438.5785,1270.0
2024-09-03 11:45:00,443.24,443.57,442.93,443.57,916.0,438.9151,439.2419,438.6082,439.2419,916.0
2024-09-03 11:50:00,443.59,443.88,443.48,443.88,919.0,439.2617,439.5489,439.1528,439.5489,919.0
2024-09-03 11:55:00,443.78,443.78,443.44,443.52,700.0,439.4499,439.4499,439.1132,439.1924,700.0
2024-09-03 12:00:00,443.31,443.31,443.3,443.31,235.0,438.9845,438.9845,438.9745,438.9845,235.0
2024-09-03 12:05:00,443.58,443.74,443.28,443.45,1923.0,439.2518,439.4103,438.9547,439.1231,1923.0
2024-09-03 12:10:00,443.19,443.19,442.96,443.12,1093.0,438.8656,438.8656,438.6379,438.7963,1093.0
2024-09-03 12:15:00,443.18,443.21,443.18,443.21,400.0,438.8557,438.8854,438.8557,438.8854,400.0
2024-09-03 12:20:00,443.38,443.49,443.31,443.39,1310.0,439.0538,439.1627,438.9845,439.0637,1310.0
2024-09-03 12:25:00,443.14,443.16,442.91,442.92,659.0,438.8161,438.8359,438.5884,438.5983,659.0
2024-09-03 12:30:00,442.63,442.74,442.5,442.54,769.0,438.3111,438.42,438.1824,438.222,769.0
2024-09-03 12:35:00,442.5,442.5,442.42,442.42,200.0,438.1824,438.1824,438.1031,438.1031,200.0
2024-09-03 12:40:00,442.3,442.31,441.73,441.74,1791.0,437.9843,437.9942,437.4199,437.4298,1791.0
2024-09-03 12:45:00,441.55,441.55,441.54,441.55,100.0,437.2416,437.2416,437.2317,437.2416,100.0
2024-09-03 12:50:00,441.55,441.74,441.52,441.56,400.0,437.2416,437.4298,437.2119,437.2515,400.0
2024-09-03 12:55:00,441.73,441.73,441.54,441.54,288.0,437.4199,437.4199,437.2317,437.2317,288.0
2024-09-03 13:00:00,441.91,442.08,441.9,442.0,2076.0,437.5981,437.7665,437.5882,437.6872,2076.0
2024-09-03 13:05:00,441.85,442.0,441.79,441.8,600.0,437.5387,437.6872,437.4793,437.4892,600.0
2024-09-03 13:10:00,441.83,441.83,441.56,441.59,500.0,437.5189,437.5189,437.2515,437.2812,500.0
2024-09-03 13:15:00,441.57,441.67,441.57,441.67,300.0,437.2614,437.3605,437.2614,437.3605,300.0
2024-09-03 13:20:00,441.67,441.67,441.09,441.35,9935.0,437.3605,437.3605,436.7861,437.0436,9935.0
2024-09-03 13:25:00,441.35,441.63,441.35,441.58,3331.0,437.0436,437.3208,437.0436,437.2713,3331.0
2024-09-03 13:30:00,441.41,441.64,441.02,441.15,2568.0,437.103,437.3307,436.7168,436.8455,2568.0
2024-09-03 13:35:00,441.29,441.89,441.29,441.89,2559.0,436.9842,437.5783,436.9842,437.5783,2559.0
2024-09-03 13:40:00,441.77,441.87,441.64,441.65,974.0,437.4595,437.5585,437.3307,437.3406,974.0
2024-09-03 13:45:00,441.61,441.61,441.41,441.61,2352.0,437.301,437.301,437.103,437.301,2352.0
2024-09-03 13:50:00,441.5,441.83,441.41,441.42,1194.0,437.1921,437.5189,437.103,437.1129,1194.0
2024-09-03 13:55:00,441.32,441.4,441.14,441.14,718.0,437.0139,437.0931,436.8356,436.8356,718.0
2024-09-03 14:00:00,441.22,441.22,440.74,440.83,907.0,436.9148,436.9148,436.4395,436.5287,907.0
2024-09-03 14:05:00,440.56,440.79,440.22,440.47,6269.0,436.2613,436.489,435.9246,436.1722,6269.0
2024-09-03 14:10:00,440.67,440.82,440.47,440.47,581.0,436.3702,436.5187,436.1722,436.1722,581.0
2024-09-03 14:15:00,440.5,440.75,440.5,440.7,887.0,436.2019,436.4494,436.2019,436.3999,887.0
2024-09-03 14:20:00,441.17,441.29,441.12,441.29,1149.0,436.8653,436.9842,436.8158,436.9842,1149.0
2024-09-03 14:25:00,440.9,441.02,440.84,440.84,773.0,436.598,436.7168,436.5386,436.5386,773.0
2024-09-03 14:30:00,440.85,441.04,440.0,440.87,10003.0,436.5485,436.7366,435.7067,436.5683,10003.0
2024-09-03 14:35:00,440.89,440.89,440.62,440.62,671.0,436.5881,436.5881,436.3207,436.3207,671.0
2024-09-03 14:40:00,440.86,441.18,440.86,440.9,1093.0,436.5584,436.8752,436.5584,436.598,1093.0
2024-09-03 14:45:00,440.86,440.86,440.48,440.54,1400.0,436.5584,436.5584,436.1821,436.2415,1400.0
2024-09-03 14:50:00,440.54,440.54,440.23,440.29,1318.0,436.2415,436.2415,435.9345,435.9939,1318.0
2024-09-03 14:55:00,440.51,440.51,440.09,440.1,500.0,436.2118,436.2118,435.7959,435.8058,500.0
2024-09-03 15:00:00,440.27,440.27,439.96,440.14,6929.0,435.9741,435.9741,435.6671,435.8454,6929.0
2024-09-03 15:05:00,439.95,439.95,439.32,439.32,4385.0,435.6572,435.6572,435.0334,435.0334,4385.0
2024-09-03 15:10:00,439.42,439.77,439.42,439.62,3017.0,435.1324,435.479,435.1324,435.3305,3017.0
2024-09-03 15:15:00,439.57,439.6,439.32,439.4,757.0,435.2809,435.3107,435.0334,435.1126,757.0
2024-09-03 15:20:00,439.63,440.07,439.6,440.0,3406.0,435.3404,435.7761,435.3107,435.7067,3406.0
2024-09-03 15:25:00,440.02,440.03,439.81,439.81,1240.0,435.7266,435.7365,435.5186,435.5186,1240.0
2024-09-03 15:30:00,439.94,440.09,439.77,439.86,3508.0,435.6473,435.7959,435.479,435.5681,3508.0
2024-09-03 15:35:00,439.75,439.75,438.8,438.97,1851.0,435.4592,435.4592,434.5185,434.6868,1851.0
2024-09-03 15:40:00,438.88,438.88,437.59,437.82,16534.0,434.5977,434.5977,433.3203,433.548,16534.0
2024-09-03 15:45:00,437.73,437.88,437.3,437.86,2166.0,433.4589,433.6074,433.0331,433.5876,2166.0
2024-09-03 15:50:00,437.89,438.22,437.22,438.02,5474.0,433.6173,433.9441,432.9539,433.7461,5474.0
2024-09-03 15:55:00,438.54,440.41,438.54,440.33,29927.0,434.261,436.1127,434.261,436.0335,29927.0
2024-09-04 09:30:00,440.37,440.37,438.37,438.67,14816.0,436.0731,436.0731,434.0927,434.3897,14816.0
2024-09-04 09:35:00,439.36,439.8,438.57,439.22,4695.0,435.073,435.5087,434.2907,434.9344,4695.0
2024-09-04 09:40:00,439.69,440.44,439.21,439.36,10318.0,435.3998,436.1425,434.9245,435.073,10318.0
2024-09-04 09:45:00,438.77,439.01,438.37,439.01,2900.0,434.4888,434.7264,434.0927,434.7264,2900.0
2024-09-04 09:50:00,438.54,439.24,437.95,439.24,1125.0,434.261,434.9542,433.6768,434.9542,1125.0
2024-09-04 09:55:00,439.43,440.08,438.72,439.33,3037.0,435.1423,435.786,434.4392,435.0433,3037.0
2024-09-04 10:00:00,439.33,440.15,437.93,439.92,7879.0,435.0433,435.8553,433.6569,435.6275,7879.0
2024-09-04 10:05:00,439.56,440.17,439.34,439.88,2477.0,435.271,435.8751,435.0532,435.5879,2477.0
2024-09-04 10:10:00,439.52,440.09,439.08,439.15,2869.0,435.2314,435.7959,434.7957,434.865,2869.0
2024-09-04 10:15:00,439.39,439.76,438.42,438.47,3709.0,435.1027,435.4691,434.1422,434.1917,3709.0
2024-09-04 10:20:00,438.75,439.32,438.75,439.31,4606.0,434.4689,435.0334,434.4689,435.0235,4606.0
2024-09-04 10:25:00,439.28,439.28,438.41,439.05,9579.0,434.9938,434.9938,434.1323,434.766,9579.0
2024-09-04 10:30:00,439.01,439.1,438.71,439.04,1622.0,434.7264,434.8155,434.4293,434.7561,1622.0
2024-09-04 10:35:00,438.86,438.88,438.5,438.5,1154.0,434.5779,434.5977,434.2214,434.2214,1154.0
2024-09-04 10:40:00,438.68,439.03,438.14,439.03,11689.0,434.3996,434.7462,433.8649,434.7462,11689.0
2024-09-04 10:45:00,439.01,439.52,438.9,439.08,16035.0,434.7264,435.2314,434.6175,434.7957,16035.0
2024-09-04 10:50:00,439.17,439.4,438.85,438.85,12833.0,434.8848,435.1126,434.568,434.568,12833.0
2024-09-04 10:55:00,438.44,438.82,438.44,438.59,5321.0,434.162,434.5383,434.162,434.3105,5321.0
2024-09-04 11:00:00,438.68,439.15,437.93,437.98,9824.0,434.3996,434.865,433.6569,433.7065,9824.0
2024-09-04 11:05:00,438.2,438.46,438.2,438.46,600.0,433.9243,434.1818,433.9243,434.1818,600.0
2024-09-04 11:10:00,438.33,438.6,438.04,438.38,8288.0,434.053,434.3204,433.7659,434.1026,8288.0
2024-09-04 11:15:00,438.39,439.37,438.38,439.37,1480.0,434.1125,435.0829,434.1026,435.0829,1480.0
2024-09-04 11:20:00,439.68,440.02,439.14,439.14,2048.0,435.3899,435.7266,434.8551,434.8551,2048.0
2024-09-04 11:25:00,439.29,439.33,438.87,438.99,1826.0,435.0037,435.0433,434.5878,434.7066,1826.0
2024-09-04 11:30:00,438.77,439.12,438.76,439.05,1000.0,434.4888,434.8353,434.4788,434.766,1000.0
2024-09-04 11:35:00,439.07,439.23,438.19,438.81,6607.0,434.7858,434.9443,433.9144,434.5284,6607.0
2024-09-04 11:40:00,438.4,438.71,438.21,438.5,4583.0,434.1224,434.4293,433.9342,434.2214,4583.0
2024-09-04 11:45:00,438.49,438.7,438.47,438.7,17895.0,434.2115,434.4194,434.1917,434.4194,17895.0
2024-09-04 11:50:00,438.72,439.37,438.72,439.37,2378.0,434.4392,435.0829,434.4392,435.0829,2378.0
2024-09-04 11:55:00,439.21,439.28,439.05,439.05,1543.0,434.9245,434.9938,434.766,434.766,1543.0
2024-09-04 12:00:00,439.18,439.31,439.02,439.16,2731.0,434.8947,435.0235,434.7363,434.8749,2731.0
2024-09-04 12:05:00,438.94,438.94,438.94,438.94,300.0,434.6571,434.6571,434.6571,434.6571,300.0
2024-09-04 12:10:00,438.98,439.17,438.8,438.8,624.0,434.6967,434.8848,434.5185,434.5185,624.0
2024-09-04 12:15:00,439.12,439.3,438.86,438.9,11620.0,434.8353,435.0136,434.5779,434.6175,11620.0
2024-09-04 12:20:00,438.91,439.05,438.9,439.0,3900.0,434.6274,434.766,434.6175,434.7165,3900.0
2024-09-04 12:25:00,439.0,439.0,439.0,439.0,100.0,434.7165,434.7165,434.7165,434.7165,100.0
2024-09-04 12:30:00,438.84,439.35,438.84,439.35,7446.0,434.5581,435.0631,434.5581,435.0631,7446.0
2024-09-04 12:35:00,439.44,439.5,439.3,439.3,1800.0,435.1522,435.2116,435.0136,435.0136,1800.0
2024-09-04 12:40:00,439.31,439.45,438.66,438.68,1817.0,435.0235,435.1621,434.3798,434.3996,1817.0
2024-09-04 12:45:00,438.66,438.9,438.66,438.78,702.0,434.3798,434.6175,434.3798,434.4987,702.0
2024-09-04 12:50:00,438.79,438.79,438.77,438.77,351.0,434.5086,434.5086,434.4888,434.4888,351.0
2024-09-04 12:55:00,438.81,438.99,438.76,438.76,2030.0,434.5284,434.7066,434.4788,434.4788,2030.0
2024-09-04 13:00:00,438.62,438.62,437.73,437.74,2480.0,434.3402,434.3402,433.4589,433.4688,2480.0
2024-09-04 13:05:00,438.02,438.06,437.62,437.96,5090.0,433.7461,433.7857,433.35,433.6867,5090.0
2024-09-04 13:10:00,437.94,438.09,437.63,437.77,4911.0,433.6668,433.8154,433.3599,433.4985,4911.0
2024-09-04 13:15:00,437.77,437.92,436.99,436.99,4257.0,433.4985,433.647,432.7261,432.7261,4257.0
2024-09-04 13:20:00,437.19,437.4,437.08,437.38,4180.0,432.9242,433.1321,432.8152,433.1123,4180.0
2024-09-04 13:25:00,437.35,437.35,436.5,436.94,4657.0,433.0826,433.0826,432.2409,432.6766,4657.0
2024-09-04 13:30:00,436.65,436.88,435.03,435.41,17048.0,432.3894,432.6172,430.7852,431.1615,17048.0
2024-09-04 13:35:00,435.42,435.93,435.41,435.74,3083.0,431.1714,431.6765,431.1615,431.4883,3083.0
2024-09-04 13:40:00,435.85,436.37,435.77,435.96,9050.0,431.5972,432.1122,431.518,431.7062,9050.0
2024-09-04 13:45:00,435.88,436.15,435.72,435.73,2485.0,431.6269,431.8943,431.4685,431.4784,2485.0
2024-09-04 13:50:00,436.02,436.26,435.76,435.97,4166.0,431.7656,432.0032,431.5081,431.7161,4166.0
2024-09-04 13:55:00,436.22,436.83,435.64,436.09,8799.0,431.9636,432.5677,431.3893,431.8349,8799.0
2024-09-04 14:00:00,436.15,436.9,436.09,436.69,3600.0,431.8943,432.637,431.8349,432.429,3600.0
2024-09-04 14:05:00,436.94,437.06,436.61,436.86,4674.0,432.6766,432.7954,432.3498,432.5974,4674.0
2024-09-04 14:10:00,436.86,437.13,436.57,436.84,4913.0,432.5974,432.8648,432.3102,432.5776,4913.0
2024-09-04 14:15:00,436.85,437.01,436.39,436.53,2989.0,432.5875,432.7459,432.132,432.2706,2989.0
2024-09-04 14:20:00,436.67,437.04,436.39,436.79,4574.0,432.4092,432.7756,432.132,432.5281,4574.0
2024-09-04 14:25:00,437.02,437.26,436.93,437.13,5923.0,432.7558,432.9935,432.6667,432.8648,5923.0
2024-09-04 14:30:00,437.13,437.77,437.07,437.74,8656.0,432.8648,433.4985,432.8053,433.4688,8656.0
2024-09-04 14:35:00,437.77,437.89,437.5,437.5,4568.0,433.4985,433.6173,433.2311,433.2311,4568.0
2024-09-04 14:40:00,437.72,438.04,437.72,438.04,1828.0,433.449,433.7659,433.449,433.7659,1828.0
2024-09-04 14:45:00,437.98,438.41,437.98,438.33,3770.0,433.7065,434.1323,433.7065,434.053,3770.0
2024-09-04 14:50:00,438.28,438.39,438.2,438.27,1985.0,434.0035,434.1125,433.9243,433.9936,1985.0
2024-09-04 14:55:00,438.57,438.62,438.03,438.2,3349.0,434.2907,434.3402,433.756,433.9243,3349.0
2024-09-04 15:00:00,438.13,438.13,437.63,437.63,2303.0,433.855,433.855,433.3599,433.3599,2303.0
2024-09-04 15:05:00,437.95,437.95,436.92,437.34,15763.0,433.6768,433.6768,432.6568,433.0727,15763.0
2024-09-04 15:10:00,437.17,437.75,437.15,437.56,3093.0,432.9044,433.4787,432.8846,433.2906,3093.0
2024-09-04 15:15:00,437.5,438.12,437.5,438.12,2803.0,433.2311,433.8451,433.2311,433.8451,2803.0
2024-09-04 15:20:00,438.24,438.58,438.15,438.53,3179.0,433.9639,434.3006,433.8748,434.2511,3179.0
2024-09-04 15:25:00,438.53,438.56,437.66,437.94,5279.0,434.2511,434.2808,433.3896,433.6668,5279.0
2024-09-04 15:30:00,438.0,438.15,437.64,437.89,3080.0,433.7263,433.8748,433.3698,433.6173,3080.0
2024-09-04 15:35:00,438.0,438.39,437.81,438.25,14353.0,433.7263,434.1125,433.5381,433.9738,14353.0
2024-09-04 15:40:00,438.25,438.31,437.97,438.0,35184.0,433.9738,434.0332,433.6966,433.7263,35184.0
2024-09-04 15:45:00,437.96,438.1,437.95,437.95,5612.0,433.6867,433.8253,433.6768,433.6768,5612.0
2024-09-04 15:50:00,438.04,438.1,436.93,437.0,9537.0,433.7659,433.8253,432.6667,432.736,9537.0
2024-09-04 15:55:00,437.16,438.0,436.93,437.45,62063.0,432.8945,433.7263,432.6667,433.1816,62063.0
2024-09-05 09:30:00,436.79,436.79,435.83,435.95,5341.0,432.5281,432.5281,431.5774,431.6963,5341.0
2024-09-05 09:35:00,436.04,436.04,434.38,434.63,3310.0,431.7854,431.7854,430.1416,430.3891,3310.0
2024-09-05 09:40:00,434.72,435.17,434.72,434.72,1000.0,430.4783,430.9239,430.4783,430.4783,1000.0
2024-09-05 09:45:00,434.28,434.44,433.81,434.1,1915.0,430.0426,430.201,429.5771,429.8643,1915.0
2024-09-05 09:50:00,434.41,434.93,434.08,434.63,2292.0,430.1713,430.6862,429.8445,430.3891,2292.0
2024-09-05 09:55:00,435.22,435.22,434.31,434.31,1340.0,430.9734,430.9734,430.0723,430.0723,1340.0
2024-09-05 10:00:00,434.62,435.46,434.32,434.89,7652.0,430.3792,431.211,430.0822,430.6466,7652.0
2024-09-05 10:05:00,434.5,434.51,434.44,434.44,518.0,430.2604,430.2703,430.201,430.201,518.0
2024-09-05 10:10:00,435.03,435.55,434.69,434.89,2130.0,430.7852,431.3002,430.4486,430.6466,2130.0
2024-09-05 10:15:00,435.3,435.55,435.07,435.55,421.0,431.0526,431.3002,430.8249,431.3002,421.0
2024-09-05 10:20:00,435.01,435.4,435.01,435.11,600.0,430.7654,431.1516,430.7654,430.8645,600.0
2024-09-05 10:25:00,435.55,435.92,434.83,434.95,1150.0,431.3002,431.6666,430.5872,430.706,1150.0
2024-09-05 10:30:00,435.22,435.34,435.22,435.22,500.0,430.9734,431.0922,430.9734,430.9734,500.0
2024-09-05 10:35:00,434.78,434.78,434.0,434.23,2533.0,430.5377,430.5377,429.7653,429.993,2533.0
2024-09-05 10:40:00,433.84,433.93,433.74,433.93,1654.0,429.6069,429.696,429.5078,429.696,1654.0
2024-09-05 10:45:00,434.0,434.0,433.36,433.53,1204.0,429.7653,429.7653,429.1315,429.2999,1204.0
2024-09-05 10:50:00,433.27,433.66,432.77,433.05,2225.0,429.0424,429.4286,428.5473,428.8246,2225.0
2024-09-05 10:55:00,433.05,433.39,432.93,432.96,3019.0,428.8246,429.1612,428.7057,428.7354,3019.0
2024-09-05 11:00:00,432.81,432.82,432.01,432.35,4360.0,428.5869,428.5968,427.7947,428.1314,4360.0
2024-09-05 11:05:00,432.34,432.34,432.08,432.3,623.0,428.1215,428.1215,427.864,428.0819,623.0
2024-09-05 11:10:00,432.26,432.26,431.92,431.92,2314.0,428.0423,428.0423,427.7056,427.7056,2314.0
2024-09-05 11:15:00,432.06,432.35,432.06,432.35,800.0,427.8442,428.1314,427.8442,428.1314,800.0
2024-09-05 11:20:00,432.13,432.49,432.06,432.06,2746.0,427.9135,428.27,427.8442,427.8442,2746.0
2024-09-05 11:25:00,431.7,431.97,431.55,431.59,1199.0,427.4877,427.7551,427.3392,427.3788,1199.0
2024-09-05 11:30:00,431.56,432.32,431.55,431.96,1294.0,427.3491,428.1017,427.3392,427.7452,1294.0
2024-09-05 11:35:00,432.02,432.46,432.02,432.4,716.0,427.8046,428.2403,427.8046,428.1809,716.0
2024-09-05 11:40:00,432.38,432.63,432.12,432.34,4088.0,428.1611,428.4087,427.9036,428.1215,4088.0
2024-09-05 11:45:00,432.35,432.81,432.33,432.81,1800.0,428.1314,428.5869,428.1116,428.5869,1800.0
2024-09-05 11:50:00,432.54,432.85,432.53,432.72,900.0,428.3195,428.6265,428.3096,428.4978,900.0
2024-09-05 11:55:00,433.24,433.44,432.86,433.21,3050.0,429.0127,429.2108,428.6364,428.983,3050.0
2024-09-05 12:00:00,433.39,433.86,433.39,433.86,400.0,429.1612,429.6267,429.1612,429.6267,400.0
2024-09-05 12:05:00,433.54,433.86,433.5,433.57,500.0,429.3098,429.6267,429.2702,429.3395,500.0
2024-09-05 12:10:00,433.39,433.54,433.19,433.21,2458.0,429.1612,429.3098,428.9632,428.983,2458.0
2024-09-05 12:15:00,432.92,432.95,432.75,432.75,903.0,428.6958,428.7255,428.5275,428.5275,903.0
2024-09-05 12:20:00,432.75,433.39,432.75,433.39,900.0,428.5275,429.1612,428.5275,429.1612,900.0
2024-09-05 12:25:00,433.26,433.32,432.85,432.85,4044.0,429.0325,429.0919,428.6265,428.6265,4044.0
2024-09-05 12:30:00,433.02,433.2,432.63,433.2,1438.0,428.7949,428.9731,428.4087,428.9731,1438.0
2024-09-05 12:35:00,433.02,433.41,432.69,433.4,531.0,428.7949,429.1811,428.4681,429.1711,531.0
2024-09-05 12:40:00,433.13,433.37,432.95,433.37,795.0,428.9038,429.1414,428.7255,429.1414,795.0
2024-09-05 12:45:00,433.26,433.73,433.17,433.73,2115.0,429.0325,429.4979,428.9434,429.4979,2115.0
2024-09-05 12:50:00,433.75,434.06,433.74,434.06,200.0,429.5177,429.8247,429.5078,429.8247,200.0
2024-09-05 12:55:00,433.83,434.49,433.58,433.58,1400.0,429.597,430.2505,429.3494,429.3494,1400.0
2024-09-05 13:00:00,434.1,434.1,433.86,433.86,200.0,429.8643,429.8643,429.6267,429.6267,200.0
2024-09-05 13:05:00,433.78,433.81,433.32,433.81,1228.0,429.5474,429.5771,429.0919,429.5771,1228.0
2024-09-05 13:10:00,434.02,434.77,433.81,434.05,3517.0,429.7851,430.5278,429.5771,429.8148,3517.0
2024-09-05 13:15:00,434.45,434.45,433.91,434.42,1100.0,430.2109,430.2109,429.6762,430.1812,1100.0
2024-09-05 13:20:00,434.42,434.52,434.19,434.52,800.0,430.1812,430.2802,429.9534,430.2802,800.0
2024-09-05 13:25:00,434.52,434.71,434.41,434.48,621.0,430.2802,430.4684,430.1713,430.2406,621.0
2024-09-05 13:30:00,434.77,434.8,434.41,434.78,1833.0,430.5278,430.5575,430.1713,430.5377,1833.0
2024-09-05 13:35:00,434.82,435.17,434.74,435.0,4251.0,430.5773,430.9239,430.4981,430.7555,4251.0
2024-09-05 13:40:00,435.0,435.04,434.78,435.04,1913.0,430.7555,430.7951,430.5377,430.7951,1913.0
2024-09-05 13:45:00,435.09,435.49,435.0,435.49,1753.0,430.8447,431.2408,430.7555,431.2408,1753.0
2024-09-05 13:50:00,435.64,436.01,435.63,436.0,4585.0,431.3893,431.7557,431.3794,431.7458,4585.0
2024-09-05 13:55:00,435.89,435.89,435.7,435.7,800.0,431.6369,431.6369,431.4487,431.4487,800.0
2024-09-05 14:00:00,435.81,436.02,435.74,436.02,1182.0,431.5576,431.7656,431.4883,431.7656,1182.0
2024-09-05 14:05:00,436.22,436.53,436.14,436.53,1100.0,431.9636,432.2706,431.8844,432.2706,1100.0
2024-09-05 14:10:00,436.45,436.53,436.28,436.53,300.0,432.1914,432.2706,432.023,432.2706,300.0
2024-09-05 14:15:00,436.53,436.53,436.11,436.39,700.0,432.2706,432.2706,431.8547,432.132,700.0
2024-09-05 14:20:00,436.3,436.31,436.29,436.31,400.0,432.0429,432.0528,432.0329,432.0528,400.0
2024-09-05 14:25:00,436.43,436.43,436.06,436.11,1659.0,432.1716,432.1716,431.8052,431.8547,1659.0
2024-09-05 14:30:00,436.17,436.55,436.17,436.55,4925.0,431.9141,432.2904,431.9141,432.2904,4925.0
2024-09-05 14:35:00,436.53,436.99,436.51,436.99,958.0,432.2706,432.7261,432.2508,432.7261,958.0
2024-09-05 14:40:00,437.11,437.13,436.77,436.99,1767.0,432.8449,432.8648,432.5083,432.7261,1767.0
2024-09-05 14:45:00,437.05,437.23,436.94,436.94,700.0,432.7855,432.9638,432.6766,432.6766,700.0
2024-09-05 14:50:00,437.12,437.13,436.74,436.75,1266.0,432.8549,432.8648,432.4786,432.4885,1266.0
2024-09-05 14:55:00,436.75,437.0,436.74,436.99,723.0,432.4885,432.736,432.4786,432.7261,723.0
2024-09-05 15:00:00,437.07,437.13,436.75,437.0,2945.0,432.8053,432.8648,432.4885,432.736,2945.0
2024-09-05 15:05:00,437.3,437.3,436.89,437.09,1442.0,433.0331,433.0331,432.6271,432.8251,1442.0
2024-09-05 15:10:00,436.98,437.24,436.78,437.05,4810.0,432.7162,432.9737,432.5182,432.7855,4810.0
2024-09-05 15:15:00,436.9,437.05,436.03,436.53,6583.0,432.637,432.7855,431.7755,432.2706,6583.0
2024-09-05 15:20:00,436.3,436.36,435.8,436.15,1556.0,432.0429,432.1023,431.5477,431.8943,1556.0
2024-09-05 15:25:00,436.15,436.21,435.88,436.15,2954.0,431.8943,431.9537,431.6269,431.8943,2954.0
2024-09-05 15:30:00,436.33,436.65,435.87,436.65,2300.0,432.0726,432.3894,431.617,432.3894,2300.0
2024-09-05 15:35:00,436.67,436.67,436.14,436.14,1408.0,432.4092,432.4092,431.8844,431.8844,1408.0
2024-09-05 15:40:00,436.05,436.09,435.9,435.97,1888.0,431.7953,431.8349,431.6468,431.7161,1888.0
2024-09-05 15:45:00,435.97,436.43,435.7,436.13,3480.0,431.7161,432.1716,431.4487,431.8745,3480.0
2024-09-05 15:50:00,435.98,436.14,435.29,435.6,6770.0,431.726,431.8844,431.0427,431.3497,6770.0
2024-09-05 15:55:00,435.78,437.35,435.69,437.16,38289.0,431.5279,433.0826,431.4388,432.8945,38289.0
2024-09-06 09:30:00,436.47,439.07,436.47,437.99,6974.0,432.2112,434.7858,432.2112,433.7164,6974.0
2024-09-06 09:35:00,438.0,438.72,437.16,437.16,476.0,433.7263,434.4392,432.8945,432.8945,476.0
2024-09-06 09:40:00,437.73,437.73,437.73,437.73,100.0,433.4589,433.4589,433.4589,433.4589,100.0
2024-09-06 09:45:00,437.73,437.73,436.81,437.17,1411.0,433.4589,433.4589,432.5479,432.9044,1411.0
2024-09-06 09:50:00,437.16,438.39,435.83,436.59,2240.0,432.8945,434.1125,431.5774,432.33,2240.0
2024-09-06 09:55:00,436.44,436.99,435.73,436.91,1627.0,432.1815,432.7261,431.4784,432.6469,1627.0
2024-09-06 10:00:00,436.36,437.39,436.35,436.41,2672.0,432.1023,433.1222,432.0924,432.1518,2672.0
2024-09-06 10:05:00,436.4,436.71,435.54,436.08,25550.0,432.1419,432.4489,431.2903,431.825,25550.0
2024-09-06 10:10:00,436.2,436.9,435.65,436.32,4284.0,431.9438,432.637,431.3992,432.0627,4284.0
2024-09-06 10:15:00,435.64,435.64,435.41,435.41,200.0,431.3893,431.3893,431.1615,431.1615,200.0
2024-09-06 10:20:00,435.25,435.95,435.25,435.86,1096.0,431.0031,431.6963,431.0031,431.6071,1096.0
2024-09-06 10:25:00,435.49,435.73,434.37,435.21,2589.0,431.2408,431.4784,430.1317,430.9635,2589.0
2024-09-06 10:30:00,435.25,435.55,434.0,435.49,2860.0,431.0031,431.3002,429.7653,431.2408,2860.0
2024-09-06 10:35:00,435.27,435.27,435.25,435.25,200.0,431.0229,431.0229,431.0031,431.0031,200.0
2024-09-06 10:40:00,434.86,435.78,434.86,435.12,976.0,430.6169,431.5279,430.6169,430.8744,976.0
2024-09-06 10:45:00,434.37,434.56,434.37,434.53,800.0,430.1317,430.3198,430.1317,430.2901,800.0
2024-09-06 10:50:00,434.56,434.56,433.07,433.08,1984.0,430.3198,430.3198,428.8444,428.8543,1984.0
2024-09-06 10:55:00,432.7,433.81,432.63,433.11,5016.0,428.478,429.5771,428.4087,428.884,5016.0
2024-09-06 11:00:00,433.07,435.31,432.64,434.19,3783.0,428.8444,431.0625,428.4186,429.9534,3783.0
2024-09-06 11:05:00,434.24,434.24,433.21,433.88,1000.0,430.003,430.003,428.983,429.6465,1000.0
2024-09-06 11:10:00,433.21,433.36,432.63,432.63,769.0,428.983,429.1315,428.4087,428.4087,769.0
2024-09-06 11:15:00,433.4,433.4,432.74,433.0,708.0,429.1711,429.1711,428.5176,428.7751,708.0
2024-09-06 11:20:00,433.0,433.36,432.99,433.36,456.0,428.7751,429.1315,428.7651,429.1315,456.0
2024-09-06 11:25:00,433.55,434.02,433.05,434.02,639.0,429.3197,429.7851,428.8246,429.7851,639.0
2024-09-06 11:30:00,434.18,434.56,433.94,434.56,1887.0,429.9435,430.3198,429.7059,430.3198,1887.0
2024-09-06 11:35:00,434.24,434.63,434.03,434.35,5425.0,430.003,430.3891,429.795,430.1119,5425.0
2024-09-06 11:40:00,434.35,434.66,434.12,434.66,5842.0,430.1119,430.4189,429.8841,430.4189,5842.0
2024-09-06 11:45:00,434.56,434.87,434.34,434.64,14052.0,430.3198,430.6268,430.102,430.399,14052.0
2024-09-06 11:50:00,434.63,434.87,433.92,434.12,5644.0,430.3891,430.6268,429.6861,429.8841,5644.0
2024-09-06 11:55:00,434.35,434.35,433.88,433.99,400.0,430.1119,430.1119,429.6465,429.7554,400.0
2024-09-06 12:00:00,434.14,434.14,434.13,434.14,205.0,429.9039,429.9039,429.894,429.9039,205.0
2024-09-06 12:05:00,433.75,433.97,433.75,433.97,286.0,429.5177,429.7356,429.5177,429.7356,286.0
2024-09-06 12:10:00,433.94,433.94,433.21,433.22,500.0,429.7059,429.7059,428.983,428.9929,500.0
2024-09-06 12:15:00,432.89,432.98,432.89,432.98,420.0,428.6661,428.7552,428.6661,428.7552,420.0
2024-09-06 12:20:00,432.97,433.32,432.87,432.93,761.0,428.7453,429.0919,428.6463,428.7057,761.0
2024-09-06 12:25:00,433.28,433.36,432.84,432.84,460.0,429.0523,429.1315,428.6166,428.6166,460.0
2024-09-06 12:30:00,433.56,433.56,433.2,433.41,716.0,429.3296,429.3296,428.9731,429.1811,716.0
2024-09-06 12:35:00,433.42,433.42,432.88,432.89,761.0,429.191,429.191,428.6562,428.6661,761.0
2024-09-06 12:40:00,433.39,433.39,433.27,433.32,1736.0,429.1612,429.1612,429.0424,429.0919,1736.0
2024-09-06 12:45:00,433.31,433.32,432.66,432.7,2001.0,429.082,429.0919,428.4384,428.478,2001.0
2024-09-06 12:50:00,432.7,432.7,432.7,432.7,0.0,428.478,428.478,428.478,428.478,0.0
2024-09-06 12:55:00,432.72,432.72,432.72,432.72,645.0,428.4978,428.4978,428.4978,428.4978,645.0
2024-09-06 13:00:00,432.72,432.72,432.45,432.59,485.0,428.4978,428.4978,428.2304,428.3691,485.0
2024-09-06 13:05:00,432.39,432.92,432.39,432.71,600.0,428.171,428.6958,428.171,428.4879,600.0
2024-09-06 13:10:00,432.68,432.68,432.68,432.68,100.0,428.4582,428.4582,428.4582,428.4582,100.0
2024-09-06 13:15:00,432.68,432.68,432.68,432.68,0.0,428.4582,428.4582,428.4582,428.4582,0.0
2024-09-06 13:20:00,432.34,432.92,432.34,432.81,1281.0,428.1215,428.6958,428.1215,428.5869,1281.0
2024-09-06 13:25:00,433.03,433.03,432.33,432.33,1711.0,428.8048,428.8048,428.1116,428.1116,1711.0
2024-09-06 13:30:00,432.3,432.44,432.3,432.44,529.0,428.0819,428.2205,428.0819,428.2205,529.0
2024-09-06 13:35:00,432.14,432.14,432.11,432.11,200.0,427.9234,427.9234,427.8937,427.8937,200.0
2024-09-06 13:40:00,432.14,432.14,432.01,432.01,644.0,427.9234,427.9234,427.7947,427.7947,644.0
2024-09-06 13:45:00,432.27,432.27,431.84,431.84,478.0,428.0522,428.0522,427.6264,427.6264,478.0
2024-09-06 13:50:00,432.1,432.12,432.09,432.09,400.0,427.8838,427.9036,427.8739,427.8739,400.0
2024-09-06 13:55:00,432.63,432.7,432.19,432.49,979.0,428.4087,428.478,427.973,428.27,979.0
2024-09-06 14:00:00,432.72,432.72,432.22,432.38,2140.0,428.4978,428.4978,428.0027,428.1611,2140.0
2024-09-06 14:05:00,432.1,432.1,432.0,432.01,1000.0,427.8838,427.8838,427.7848,427.7947,1000.0
2024-09-06 14:10:00,431.81,431.86,431.58,431.74,576.0,427.5967,427.6462,427.3689,427.5273,576.0
2024-09-06 14:15:00,431.89,431.9,431.62,431.63,546.0,427.6759,427.6858,427.4085,427.4184,546.0
2024-09-06 14:20:00,431.55,431.6,431.55,431.6,300.0,427.3392,427.3887,427.3392,427.3887,300.0
2024-09-06 14:25:00,432.06,432.22,431.95,432.17,1285.0,427.8442,428.0027,427.7353,427.9531,1285.0
2024-09-06 14:30:00,432.66,432.85,432.38,432.38,1730.0,428.4384,428.6265,428.1611,428.1611,1730.0
2024-09-06 14:35:00,432.4,432.4,432.38,432.38,200.0,428.1809,428.1809,428.1611,428.1611,200.0
2024-09-06 14:40:00,432.5,432.78,432.47,432.74,442.0,428.2799,428.5572,428.2502,428.5176,442.0
2024-09-06 14:45:00,432.74,432.86,432.56,432.56,1253.0,428.5176,428.6364,428.3393,428.3393,1253.0
2024-09-06 14:50:00,432.77,432.79,432.77,432.79,200.0,428.5473,428.5671,428.5473,428.5671,200.0
2024-09-06 14:55:00,432.68,432.93,432.68,432.72,1751.0,428.4582,428.7057,428.4582,428.4978,1751.0
2024-09-06 15:00:00,432.59,432.9,432.51,432.68,3277.0,428.3691,428.676,428.2898,428.4582,3277.0
2024-09-06 15:05:00,432.84,432.84,432.32,432.46,22570.0,428.6166,428.6166,428.1017,428.2403,22570.0
2024-09-06 15:10:00,432.48,432.48,432.45,432.45,300.0,428.2601,428.2601,428.2304,428.2304,300.0
2024-09-06 15:15:00,432.5,432.51,432.5,432.5,236.0,428.2799,428.2898,428.2799,428.2799,236.0
2024-09-06 15:20:00,432.56,432.56,432.3,432.54,2474.0,428.3393,428.3393,428.0819,428.3195,2474.0
2024-09-06 15:25:00,432.56,432.98,432.56,432.7,1475.0,428.3393,428.7552,428.3393,428.478,1475.0
2024-09-06 15:30:00,432.53,432.97,432.17,432.17,1706.0,428.3096,428.7453,427.9531,427.9531,1706.0
2024-09-06 15:35:00,432.18,432.18,431.37,431.37,3189.0,427.9631,427.9631,427.161,427.161,3189.0
2024-09-06 15:40:00,431.53,431.83,431.47,431.63,1058.0,427.3194,427.6165,427.26,427.4184,1058.0
2024-09-06 15:45:00,431.91,432.45,431.88,432.45,1182.0,427.6957,428.2304,427.666,428.2304,1182.0
2024-09-06 15:50:00,432.66,432.75,430.45,431.11,14723.0,428.4384,428.5275,426.2499,426.9035,14723.0
2024-09-06 15:55:00,430.91,432.21,430.76,431.36,30594.0,426.7054,427.9928,426.5569,427.1511,30594.0
2024-09-09 09:30:00,434.19,435.83,432.53,435.58,5366.0,429.9534,431.5774,428.3096,431.3299,5366.0
2024-09-09 09:35:00,435.72,435.72,435.0,435.0,693.0,431.4685,431.4685,430.7555,430.7555,693.0
2024-09-09 09:40:00,434.38,435.88,434.38,435.87,1185.0,430.1416,431.6269,430.1416,431.617,1185.0
2024-09-09 09:45:00,435.87,435.87,435.63,435.73,1201.0,431.617,431.617,431.3794,431.4784,1201.0
2024-09-09 09:50:00,435.83,435.83,435.82,435.83,200.0,431.5774,431.5774,431.5675,431.5774,200.0
2024-09-09 09:55:00,435.87,435.87,434.66,435.16,945.0,431.617,431.617,430.4189,430.914,945.0
2024-09-09 10:00:00,435.78,435.78,435.21,435.21,406.0,431.5279,431.5279,430.9635,430.9635,406.0
2024-09-09 10:05:00,435.38,435.39,435.03,435.03,1723.0,431.1318,431.1417,430.7852,430.7852,1723.0
2024-09-09 10:10:00,434.95,435.39,434.83,434.97,1792.0,430.706,431.1417,430.5872,430.7258,1792.0
2024-09-09 10:15:00,435.12,435.12,434.73,434.77,1438.0,430.8744,430.8744,430.4882,430.5278,1438.0
2024-09-09 10:20:00,434.66,434.66,434.13,434.19,1812.0,430.4189,430.4189,429.894,429.9534,1812.0
2024-09-09 10:25:00,434.14,434.36,434.13,434.23,699.0,429.9039,430.1218,429.894,429.993,699.0
2024-09-09 10:30:00,434.48,434.48,434.4,434.4,1129.0,430.2406,430.2406,430.1614,430.1614,1129.0
2024-09-09 10:35:00,434.4,434.72,434.24,434.72,4059.0,430.1614,430.4783,430.003,430.4783,4059.0
2024-09-09 10:40:00,434.79,434.87,434.78,434.83,1817.0,430.5476,430.6268,430.5377,430.5872,1817.0
2024-09-09 10:45:00,434.84,435.68,434.84,435.68,1706.0,430.5971,431.4289,430.5971,431.4289,1706.0
2024-09-09 10:50:00,435.68,436.07,435.53,436.01,1900.0,431.4289,431.8151,431.2804,431.7557,1900.0
2024-09-09 10:55:00,436.02,436.1,436.01,436.06,800.0,431.7656,431.8448,431.7557,431.8052,800.0
2024-09-09 11:00:00,436.31,436.48,436.21,436.43,1648.0,432.0528,432.2211,431.9537,432.1716,1648.0
2024-09-09 11:05:00,436.55,436.55,436.43,436.52,400.0,432.2904,432.2904,432.1716,432.2607,400.0
2024-09-09 11:10:00,436.52,436.52,436.11,436.13,1300.0,432.2607,432.2607,431.8547,431.8745,1300.0
2024-09-09 11:15:00,435.78,436.29,435.78,436.29,336.0,431.5279,432.0329,431.5279,432.0329,336.0
2024-09-09 11:20:00,436.34,436.47,436.23,436.31,809.0,432.0825,432.2112,431.9735,432.0528,809.0
2024-09-09 11:25:00,436.56,436.96,436.56,436.77,919.0,432.3003,432.6964,432.3003,432.5083,919.0
2024-09-09 11:30:00,437.0,437.69,437.0,437.47,2190.0,432.736,433.4193,432.736,433.2014,2190.0
2024-09-09 11:35:00,437.67,437.86,437.67,437.86,320.0,433.3995,433.5876,433.3995,433.5876,320.0
2024-09-09 11:40:00,438.02,438.42,438.02,438.29,950.0,433.7461,434.1422,433.7461,434.0134,950.0
2024-09-09 11:45:00,438.62,439.22,438.62,438.98,8228.0,434.3402,434.9344,434.3402,434.6967,8228.0
2024-09-09 11:50:00,439.17,439.34,439.02,439.34,513.0,434.8848,435.0532,434.7363,435.0532,513.0
2024-09-09 11:55:00,439.36,439.54,439.2,439.54,700.0,435.073,435.2512,434.9146,435.2512,700.0
2024-09-09 12:00:00,439.29,439.52,438.98,439.52,2002.0,435.0037,435.2314,434.6967,435.2314,2002.0
2024-09-09 12:05:00,439.39,439.39,438.68,438.76,3249.0,435.1027,435.1027,434.3996,434.4788,3249.0
2024-09-09 12:10:00,438.79,438.92,438.56,438.63,33953.0,434.5086,434.6373,434.2808,434.3501,33953.0
2024-09-09 12:15:00,438.83,438.94,438.6,438.94,864.0,434.5482,434.6571,434.3204,434.6571,864.0
2024-09-09 12:20:00,439.03,439.34,439.03,439.34,1083.0,434.7462,435.0532,434.7462,435.0532,1083.0
2024-09-09 12:25:00,439.35,439.75,439.35,439.75,705.0,435.0631,435.4592,435.0631,435.4592,705.0
2024-09-09 12:30:00,439.58,439.85,439.42,439.85,1474.0,435.2908,435.5582,435.1324,435.5582,1474.0
2024-09-09 12:35:00,439.89,440.09,439.72,440.08,4057.0,435.5978,435.7959,435.4295,435.786,4057.0
2024-09-09 12:40:00,439.93,440.21,439.8,440.19,776.0,435.6374,435.9147,435.5087,435.8949,776.0
2024-09-09 12:45:00,440.39,440.39,440.1,440.19,700.0,436.0929,436.0929,435.8058,435.8949,700.0
2024-09-09 12:50:00,440.07,440.31,439.82,440.28,5404.0,435.7761,436.0137,435.5285,435.984,5404.0
2024-09-09 12:55:00,440.27,440.27,440.04,440.04,800.0,435.9741,435.9741,435.7464,435.7464,800.0
2024-09-09 13:00:00,440.23,440.24,439.83,440.04,3223.0,435.9345,435.9444,435.5384,435.7464,3223.0
2024-09-09 13:05:00,440.04,440.3,440.04,440.13,15032.0,435.7464,436.0038,435.7464,435.8355,15032.0
2024-09-09 13:10:00,440.06,440.06,439.42,439.5,15836.0,435.7662,435.7662,435.1324,435.2116,15836.0
2024-09-09 13:15:00,439.5,439.5,439.2,439.28,1403.0,435.2116,435.2116,434.9146,434.9938,1403.0
2024-09-09 13:20:00,439.27,439.38,439.08,439.38,2000.0,434.9839,435.0928,434.7957,435.0928,2000.0
2024-09-09 13:25:00,439.42,439.42,438.85,438.85,4086.0,435.1324,435.1324,434.568,434.568,4086.0
2024-09-09 13:30:00,438.48,438.54,438.38,438.54,500.0,434.2016,434.261,434.1026,434.261,500.0
2024-09-09 13:35:00,438.6,438.77,438.6,438.77,400.0,434.3204,434.4888,434.3204,434.4888,400.0
2024-09-09 13:40:00,438.87,438.87,438.35,438.82,2824.0,434.5878,434.5878,434.0728,434.5383,2824.0
2024-09-09 13:45:00,438.61,438.82,438.6,438.61,2800.0,434.3303,434.5383,434.3204,434.3303,2800.0
2024-09-09 13:50:00,438.61,438.73,438.6,438.73,400.0,434.3303,434.4491,434.3204,434.4491,400.0
2024-09-09 13:55:00,438.64,438.64,438.16,438.16,5424.0,434.36,434.36,433.8847,433.8847,5424.0
2024-09-09 14:00:00,438.11,438.11,437.7,437.91,3000.0,433.8352,433.8352,433.4292,433.6371,3000.0
2024-09-09 14:05:00,437.81,437.88,437.59,437.65,5400.0,433.5381,433.6074,433.3203,433.3797,5400.0
2024-09-09 14:10:00,437.63,437.74,437.52,437.52,2661.0,433.3599,433.4688,433.2509,433.2509,2661.0
2024-09-09 14:15:00,437.48,438.12,437.46,438.12,2314.0,433.2113,433.8451,433.1915,433.8451,2314.0
2024-09-09 14:20:00,438.12,438.27,438.12,438.27,251.0,433.8451,433.9936,433.8451,433.9936,251.0
2024-09-09 14:25:00,438.4,438.45,437.95,438.28,909.0,434.1224,434.1719,433.6768,434.0035,909.0
2024-09-09 14:30:00,438.39,438.52,438.25,438.52,1060.0,434.1125,434.2412,433.9738,434.2412,1060.0
2024-09-09 14:35:00,438.55,438.55,438.29,438.31,1771.0,434.2709,434.2709,434.0134,434.0332,1771.0
2024-09-09 14:40:00,438.38,438.95,438.38,438.95,1400.0,434.1026,434.667,434.1026,434.667,1400.0
2024-09-09 14:45:00,438.87,439.11,438.87,438.97,996.0,434.5878,434.8254,434.5878,434.6868,996.0
2024-09-09 14:50:00,438.98,438.98,438.75,438.93,2172.0,434.6967,434.6967,434.4689,434.6472,2172.0
2024-09-09 14:55:00,438.94,439.03,437.99,438.32,7196.0,434.6571,434.7462,433.7164,434.0431,7196.0
2024-09-09 15:00:00,437.99,438.17,437.99,437.99,2295.0,433.7164,433.8946,433.7164,433.7164,2295.0
2024-09-09 15:05:00,438.1,438.32,438.1,438.21,1936.0,433.8253,434.0431,433.8253,433.9342,1936.0
2024-09-09 15:10:00,438.19,438.21,437.5,437.5,130020.0,433.9144,433.9342,433.2311,433.2311,130020.0
2024-09-09 15:15:00,437.37,437.55,437.37,437.55,1513.0,433.1024,433.2807,433.1024,433.2807,1513.0
2024-09-09 15:20:00,437.64,437.7,437.43,437.68,5491.0,433.3698,433.4292,433.1618,433.4094,5491.0
2024-09-09 15:25:00,437.72,438.2,437.72,438.09,2505.0,433.449,433.9243,433.449,433.8154,2505.0
2024-09-09 15:30:00,438.3,439.29,438.29,439.21,3133.0,434.0233,435.0037,434.0134,434.9245,3133.0
2024-09-09 15:35:00,439.24,439.36,438.76,439.23,4122.0,434.9542,435.073,434.4788,434.9443,4122.0
2024-09-09 15:40:00,439.36,439.79,439.36,439.76,2866.0,435.073,435.4988,435.073,435.4691,2866.0
2024-09-09 15:45:00,439.65,439.65,438.47,438.69,6172.0,435.3602,435.3602,434.1917,434.4095,6172.0
2024-09-09 15:50:00,438.78,439.01,438.25,439.0,6994.0,434.4987,434.7264,433.9738,434.7165,6994.0
2024-09-09 15:55:00,438.81,439.1,438.56,438.78,22882.0,434.5284,434.8155,434.2808,434.4987,22882.0
2024-09-10 09:30:00,438.88,439.94,438.3,439.1,11940.0,434.5977,435.6473,434.0233,434.8155,11940.0
2024-09-10 09:35:00,439.07,440.08,439.07,440.05,1321.0,434.7858,435.786,434.7858,435.7563,1321.0
2024-09-10 09:40:00,440.54,441.28,440.53,441.28,1167.0,436.2415,436.9743,436.2316,436.9743,1167.0
2024-09-10 09:45:00,440.71,442.37,440.71,440.91,2489.0,436.4098,438.0536,436.4098,436.6079,2489.0
2024-09-10 09:50:00,441.02,441.64,441.02,441.5,800.0,436.7168,437.3307,436.7168,437.1921,800.0
2024-09-10 09:55:00,441.76,441.89,440.95,441.36,5282.0,437.4496,437.5783,436.6475,437.0535,5282.0
2024-09-10 10:00:00,441.4,442.44,441.04,441.94,2573.0,437.0931,438.1229,436.7366,437.6278,2573.0
2024-09-10 10:05:00,441.75,441.75,441.41,441.51,1467.0,437.4397,437.4397,437.103,437.202,1467.0
2024-09-10 10:10:00,441.27,441.31,440.71,440.71,1911.0,436.9644,437.004,436.4098,436.4098,1911.0
2024-09-10 10:15:00,440.66,440.96,440.62,440.96,639.0,436.3603,436.6574,436.3207,436.6574,639.0
2024-09-10 10:20:00,441.31,441.31,440.81,440.81,400.0,437.004,437.004,436.5088,436.5088,400.0
2024-09-10 10:25:00,441.31,441.99,441.02,441.52,4606.0,437.004,437.6773,436.7168,437.2119,4606.0
2024-09-10 10:30:00,441.55,441.87,441.47,441.54,1848.0,437.2416,437.5585,437.1624,437.2317,1848.0
2024-09-10 10:35:00,441.54,441.76,441.3,441.3,1226.0,437.2317,437.4496,436.9941,436.9941,1226.0
2024-09-10 10:40:00,441.55,441.78,441.51,441.55,10163.0,437.2416,437.4694,437.202,437.2416,10163.0
2024-09-10 10:45:00,441.55,441.88,441.2,441.81,5577.0,437.2416,437.5684,436.895,437.4991,5577.0
2024-09-10 10:50:00,441.81,441.87,441.42,441.79,7786.0,437.4991,437.5585,437.1129,437.4793,7786.0
2024-09-10 10:55:00,441.82,441.89,441.53,441.69,2906.0,437.509,437.5783,437.2218,437.3803,2906.0
2024-09-10 11:00:00,441.89,441.89,441.52,441.54,1649.0,437.5783,437.5783,437.2119,437.2317,1649.0
2024-09-10 11:05:00,441.56,441.72,441.26,441.58,12862.0,437.2515,437.41,436.9545,437.2713,12862.0
2024-09-10 11:10:00,441.58,441.58,440.71,441.04,4920.0,437.2713,437.2713,436.4098,436.7366,4920.0
2024-09-10 11:15:00,441.31,441.4,441.13,441.17,942.0,437.004,437.0931,436.8257,436.8653,942.0
2024-09-10 11:20:00,441.43,441.64,441.28,441.55,5844.0,437.1228,437.3307,436.9743,437.2416,5844.0
2024-09-10 11:25:00,441.3,442.01,441.24,441.76,6132.0,436.9941,437.6971,436.9346,437.4496,6132.0
2024-09-10 11:30:00,442.07,442.15,441.64,442.1,2161.0,437.7566,437.8358,437.3307,437.7863,2161.0
2024-09-10 11:35:00,442.16,442.44,442.05,442.44,1000.0,437.8457,438.1229,437.7367,438.1229,1000.0
2024-09-10 11:40:00,442.02,442.33,441.55,441.57,2905.0,437.707,438.014,437.2416,437.2614,2905.0
2024-09-10 11:45:00,441.24,441.82,440.84,441.04,3780.0,436.9346,437.509,436.5386,436.7366,3780.0
2024-09-10 11:50:00,441.08,441.17,440.78,441.0,6611.0,436.7762,436.8653,436.4791,436.697,6611.0
2024-09-10 11:55:00,440.76,440.84,439.85,439.87,4298.0,436.4593,436.5386,435.5582,435.578,4298.0
2024-09-10 12:00:00,439.53,439.85,439.29,439.3,2829.0,435.2413,435.5582,435.0037,435.0136,2829.0
2024-09-10 12:05:00,439.33,439.53,439.2,439.29,1501.0,435.0433,435.2413,434.9146,435.0037,1501.0
2024-09-10 12:10:00,439.43,439.43,438.91,438.92,4210.0,435.1423,435.1423,434.6274,434.6373,4210.0
2024-09-10 12:15:00,438.72,439.1,438.72,439.09,939.0,434.4392,434.8155,434.4392,434.8056,939.0
2024-09-10 12:20:00,439.18,439.35,439.0,439.35,700.0,434.8947,435.0631,434.7165,435.0631,700.0
2024-09-10 12:25:00,439.42,439.42,439.13,439.41,300.0,435.1324,435.1324,434.8452,435.1225,300.0
2024-09-10 12:30:00,439.32,439.63,439.02,439.43,5812.0,435.0334,435.3404,434.7363,435.1423,5812.0
2024-09-10 12:35:00,439.6,439.81,439.54,439.81,300.0,435.3107,435.5186,435.2512,435.5186,300.0
2024-09-10 12:40:00,439.62,439.62,439.2,439.38,1927.0,435.3305,435.3305,434.9146,435.0928,1927.0
2024-09-10 12:45:00,439.28,439.31,439.2,439.2,317.0,434.9938,435.0235,434.9146,434.9146,317.0
2024-09-10 12:50:00,439.28,439.51,439.05,439.09,3812.0,434.9938,435.2215,434.766,434.8056,3812.0
2024-09-10 12:55:00,439.05,439.05,438.84,438.91,975.0,434.766,434.766,434.5581,434.6274,975.0
2024-09-10 13:00:00,438.85,438.86,438.84,438.84,432.0,434.568,434.5779,434.5581,434.5581,432.0
2024-09-10 13:05:00,438.54,438.92,438.54,438.69,9094.0,434.261,434.6373,434.261,434.4095,9094.0
2024-09-10 13:10:00,438.71,439.02,438.62,438.75,3509.0,434.4293,434.7363,434.3402,434.4689,3509.0
2024-09-10 13:15:00,438.97,438.98,438.51,438.51,7838.0,434.6868,434.6967,434.2313,434.2313,7838.0
2024-09-10 13:20:00,438.5,438.66,438.5,438.6,500.0,434.2214,434.3798,434.2214,434.3204,500.0
2024-09-10 13:25:00,438.59,438.7,438.23,438.4,1071.0,434.3105,434.4194,433.954,434.1224,1071.0
2024-09-10 13:30:00,438.77,438.8,438.42,438.42,1803.0,434.4888,434.5185,434.1422,434.1422,1803.0
2024-09-10 13:35:00,438.52,438.52,438.51,438.52,100.0,434.2412,434.2412,434.2313,434.2412,100.0
2024-09-10 13:40:00,438.8,438.8,438.4,438.4,1176.0,434.5185,434.5185,434.1224,434.1224,1176.0
2024-09-10 13:45:00,438.4,438.4,438.4,438.4,0.0,434.1224,434.1224,434.1224,434.1224,0.0
2024-09-10 13:50:00,438.46,438.75,438.45,438.75,984.0,434.1818,434.4689,434.1719,434.4689,984.0
2024-09-10 13:55:00,438.58,438.58,438.57,438.58,100.0,434.3006,434.3006,434.2907,434.3006,100.0
2024-09-10 14:00:00,438.58,438.67,438.4,438.46,1911.0,434.3006,434.3897,434.1224,434.1818,1911.0
2024-09-10 14:05:00,438.46,438.66,438.46,438.54,1620.0,434.1818,434.3798,434.1818,434.261,1620.0
2024-09-10 14:10:00,438.7,438.7,438.34,438.4,3552.0,434.4194,434.4194,434.0629,434.1224,3552.0
2024-09-10 14:15:00,438.39,438.49,438.24,438.49,415.0,434.1125,434.2115,433.9639,434.2115,415.0
2024-09-10 14:20:00,438.17,438.31,438.06,438.16,2012.0,433.8946,434.0332,433.7857,433.8847,2012.0
2024-09-10 14:25:00,438.28,438.39,438.19,438.39,578.0,434.0035,434.1125,433.9144,434.1125,578.0
2024-09-10 14:30:00,438.38,438.69,438.31,438.69,900.0,434.1026,434.4095,434.0332,434.4095,900.0
2024-09-10 14:35:00,438.92,439.02,438.86,438.86,1082.0,434.6373,434.7363,434.5779,434.5779,1082.0
2024-09-10 14:40:00,439.08,439.08,438.72,438.72,1328.0,434.7957,434.7957,434.4392,434.4392,1328.0
2024-09-10 14:45:00,438.93,439.23,438.93,439.23,1000.0,434.6472,434.9443,434.6472,434.9443,1000.0
2024-09-10 14:50:00,439.44,439.44,439.44,439.44,100.0,435.1522,435.1522,435.1522,435.1522,100.0
2024-09-10 14:55:00,439.63,439.63,439.33,439.46,782.0,435.3404,435.3404,435.0433,435.172,782.0
2024-09-10 15:00:00,439.44,439.49,439.34,439.39,700.0,435.1522,435.2017,435.0532,435.1027,700.0
2024-09-10 15:05:00,439.55,439.55,439.31,439.47,483.0,435.2611,435.2611,435.0235,435.1819,483.0
2024-09-10 15:10:00,439.49,439.49,439.48,439.49,112.0,435.2017,435.2017,435.1918,435.2017,112.0
2024-09-10 15:15:00,439.46,439.89,439.42,439.75,3242.0,435.172,435.5978,435.1324,435.4592,3242.0
2024-09-10 15:20:00,439.66,439.88,439.58,439.58,2487.0,435.3701,435.5879,435.2908,435.2908,2487.0
2024-09-10 15:25:00,439.56,439.65,439.56,439.65,799.0,435.271,435.3602,435.271,435.3602,799.0
2024-09-10 15:30:00,439.51,439.51,438.93,438.95,1843.0,435.2215,435.2215,434.6472,434.667,1843.0
2024-09-10 15:35:00,438.96,439.49,438.73,438.81,4155.0,434.6769,435.2017,434.4491,434.5284,4155.0
2024-09-10 15:40:00,438.81,438.83,438.49,438.49,4074.0,434.5284,434.5482,434.2115,434.2115,4074.0
2024-09-10 15:45:00,438.44,438.58,438.17,438.18,15640.0,434.162,434.3006,433.8946,433.9045,15640.0
2024-09-10 15:50:00,438.14,438.82,438.13,438.51,12000.0,433.8649,434.5383,433.855,434.2313,12000.0
2024-09-10 15:55:00,438.5,438.65,437.56,438.16,59012.0,434.2214,434.3699,433.2906,433.8847,59012.0
2024-09-11 09:30:00,436.55,436.55,435.15,436.11,8418.0,432.2904,432.2904,430.9041,431.8547,8418.0
2024-09-11 09:35:00,436.11,436.11,433.68,434.0,6733.0,431.8547,431.8547,429.4484,429.7653,6733.0
2024-09-11 09:40:00,434.0,434.0,431.59,432.82,8907.0,429.7653,429.7653,427.3788,428.5968,8907.0
2024-09-11 09:45:00,431.71,432.26,431.0,431.26,7180.0,427.4976,428.0423,426.7946,427.052,7180.0
2024-09-11 09:50:00,431.39,432.28,431.0,431.87,16123.0,427.1808,428.0621,426.7946,427.6561,16123.0
2024-09-11 09:55:00,431.5,432.35,431.5,432.35,4425.0,427.2897,428.1314,427.2897,428.1314,4425.0
2024-09-11 10:00:00,431.67,431.76,430.52,430.7,2197.0,427.458,427.5471,426.3192,426.4975,2197.0
2024-09-11 10:05:00,430.33,431.23,429.78,429.78,4318.0,426.1311,427.0223,425.5865,425.5865,4318.0
2024-09-11 10:10:00,429.61,430.37,429.46,430.37,4290.0,425.4181,426.1707,425.2696,426.1707,4290.0
2024-09-11 10:15:00,429.89,430.0,429.31,429.47,1502.0,425.6954,425.8043,425.1211,425.2795,1502.0
2024-09-11 10:20:00,429.3,429.74,429.3,429.57,2735.0,425.1112,425.5469,425.1112,425.3785,2735.0
2024-09-11 10:25:00,429.43,429.43,428.89,429.19,2037.0,425.2399,425.2399,424.7052,425.0022,2037.0
2024-09-11 10:30:00,429.17,429.59,428.97,429.31,13713.0,424.9824,425.3983,424.7844,425.1211,13713.0
2024-09-11 10:35:00,429.33,429.34,429.0,429.02,5246.0,425.1409,425.1508,424.8141,424.8339,5246.0
2024-09-11 10:40:00,429.12,429.46,429.07,429.23,11914.0,424.9329,425.2696,424.8834,425.0418,11914.0
2024-09-11 10:45:00,429.27,429.99,429.26,429.62,11010.0,425.0814,425.7944,425.0715,425.428,11010.0
2024-09-11 10:50:00,429.8,429.8,429.28,429.42,1085.0,425.6063,425.6063,425.0913,425.23,1085.0
2024-09-11 10:55:00,429.23,429.81,429.23,429.81,2284.0,425.0418,425.6162,425.0418,425.6162,2284.0
2024-09-11 11:00:00,429.72,430.04,429.52,430.04,2570.0,425.5271,425.8439,425.329,425.8439,2570.0
2024-09-11 11:05:00,430.14,431.07,430.14,431.05,2415.0,425.943,426.8639,425.943,426.8441,2415.0
2024-09-11 11:10:00,430.73,431.33,430.73,431.33,667.0,426.5272,427.1213,426.5272,427.1213,667.0
2024-09-11 11:15:00,431.14,431.45,430.83,430.88,2094.0,426.9332,427.2402,426.6262,426.6757,2094.0
2024-09-11 11:20:00,430.79,430.96,430.18,430.5,1600.0,426.5866,426.755,425.9826,426.2994,1600.0
2024-09-11 11:25:00,430.25,430.68,430.16,430.68,1494.0,426.0519,426.4777,425.9628,426.4777,1494.0
2024-09-11 11:30:00,430.7,430.7,430.08,430.3,1606.0,426.4975,426.4975,425.8835,426.1014,1606.0
2024-09-11 11:35:00,430.1,430.76,430.1,430.64,4336.0,425.9033,426.5569,425.9033,426.4381,4336.0
2024-09-11 11:40:00,430.5,430.69,430.41,430.67,1330.0,426.2994,426.4876,426.2103,426.4678,1330.0
2024-09-11 11:45:00,430.45,430.91,430.26,430.48,7085.0,426.2499,426.7054,426.0618,426.2796,7085.0
2024-09-11 11:50:00,430.48,430.48,429.77,429.77,1378.0,426.2796,426.2796,425.5766,425.5766,1378.0
2024-09-11 11:55:00,429.77,430.0,429.12,430.0,2225.0,425.5766,425.8043,424.9329,425.8043,2225.0
2024-09-11 12:00:00,430.21,430.92,430.01,430.75,2244.0,426.0123,426.7153,425.8142,426.547,2244.0
2024-09-11 12:05:00,430.77,430.94,430.45,430.51,1974.0,426.5668,426.7352,426.2499,426.3093,1974.0
2024-09-11 12:10:00,430.53,430.91,430.38,430.49,6907.0,426.3292,426.7054,426.1806,426.2895,6907.0
2024-09-11 12:15:00,430.79,431.01,430.41,430.8,8476.0,426.5866,426.8045,426.2103,426.5965,8476.0
2024-09-11 12:20:00,430.96,431.11,430.61,430.61,700.0,426.755,426.9035,426.4084,426.4084,700.0
2024-09-11 12:25:00,430.77,432.22,430.76,432.22,2439.0,426.5668,428.0027,426.5569,428.0027,2439.0
2024-09-11 12:30:00,432.37,432.55,431.99,432.45,3125.0,428.1512,428.3294,427.7749,428.2304,3125.0
2024-09-11 12:35:00,432.56,433.35,432.51,433.26,1227.0,428.3393,429.1216,428.2898,429.0325,1227.0
2024-09-11 12:40:00,433.36,433.38,433.07,433.16,1118.0,429.1315,429.1513,428.8444,428.9335,1118.0
2024-09-11 12:45:00,433.24,433.28,433.16,433.26,500.0,429.0127,429.0523,428.9335,429.0325,500.0
2024-09-11 12:50:00,433.22,433.54,433.2,433.2,1410.0,428.9929,429.3098,428.9731,428.9731,1410.0
2024-09-11 12:55:00,433.18,433.4,432.85,433.4,1311.0,428.9533,429.1711,428.6265,429.1711,1311.0
2024-09-11 13:00:00,433.5,433.51,433.25,433.4,607.0,429.2702,429.2801,429.0226,429.1711,607.0
2024-09-11 13:05:00,433.44,433.91,433.44,433.91,700.0,429.2108,429.6762,429.2108,429.6762,700.0
2024-09-11 13:10:00,434.03,434.63,433.96,433.97,2200.0,429.795,430.3891,429.7257,429.7356,2200.0
2024-09-11 13:15:00,433.67,433.73,433.46,433.5,600.0,429.4385,429.4979,429.2306,429.2702,600.0
2024-09-11 13:20:00,433.41,433.43,432.97,433.14,1152.0,429.1811,429.2009,428.7453,428.9137,1152.0
2024-09-11 13:25:00,433.18,433.77,433.18,433.77,1100.0,428.9533,429.5375,428.9533,429.5375,1100.0
2024-09-11 13:30:00,433.64,433.7,433.61,433.61,463.0,429.4088,429.4682,429.3791,429.3791,463.0
2024-09-11 13:35:00,433.86,434.48,433.64,434.48,1931.0,429.6267,430.2406,429.4088,430.2406,1931.0
2024-09-11 13:40:00,434.55,434.99,434.55,434.99,694.0,430.3099,430.7456,430.3099,430.7456,694.0
2024-09-11 13:45:00,434.78,435.53,434.75,435.53,1175.0,430.5377,431.2804,430.508,431.2804,1175.0
2024-09-11 13:50:00,435.16,435.17,434.94,435.07,842.0,430.914,430.9239,430.6961,430.8249,842.0
2024-09-11 13:55:00,434.89,434.98,434.31,434.81,2041.0,430.6466,430.7357,430.0723,430.5674,2041.0
2024-09-11 14:00:00,434.86,434.86,434.57,434.73,793.0,430.6169,430.6169,430.3297,430.4882,793.0
2024-09-11 14:05:00,434.66,434.71,434.5,434.71,600.0,430.4189,430.4684,430.2604,430.4684,600.0
2024-09-11 14:10:00,434.93,435.59,434.93,435.42,2978.0,430.6862,431.3398,430.6862,431.1714,2978.0
2024-09-11 14:15:00,435.29,435.61,435.29,435.42,1120.0,431.0427,431.3596,431.0427,431.1714,1120.0
2024-09-11 14:20:00,435.49,435.49,435.49,435.49,300.0,431.2408,431.2408,431.2408,431.2408,300.0
2024-09-11 14:25:00,435.47,435.65,435.0,435.0,11587.0,431.2209,431.3992,430.7555,430.7555,11587.0
2024-09-11 14:30:00,435.25,435.52,434.89,435.48,2507.0,431.0031,431.2705,430.6466,431.2309,2507.0
2024-09-11 14:35:00,435.0,435.57,435.0,435.3,1813.0,430.7555,431.32,430.7555,431.0526,1813.0
2024-09-11 14:40:00,435.3,435.57,435.03,435.04,4648.0,431.0526,431.32,430.7852,430.7951,4648.0
2024-09-11 14:45:00,435.18,435.48,434.87,435.48,2134.0,430.9338,431.2309,430.6268,431.2309,2134.0
2024-09-11 14:50:00,435.26,435.26,434.92,434.94,800.0,431.013,431.013,430.6763,430.6961,800.0
2024-09-11 14:55:00,434.95,435.62,434.95,435.35,1000.0,430.706,431.3695,430.706,431.1021,1000.0
2024-09-11 15:00:00,435.25,435.71,435.15,435.15,3539.0,431.0031,431.4586,430.9041,430.9041,3539.0
2024-09-11 15:05:00,435.24,435.44,435.14,435.4,1742.0,430.9932,431.1912,430.8942,431.1516,1742.0
2024-09-11 15:10:00,435.25,435.42,435.14,435.42,1344.0,431.0031,431.1714,430.8942,431.1714,1344.0
2024-09-11 15:15:00,435.55,435.8,435.5,435.58,2104.0,431.3002,431.5477,431.2507,431.3299,2104.0
2024-09-11 15:20:00,435.65,436.0,435.54,436.0,2248.0,431.3992,431.7458,431.2903,431.7458,2248.0
2024-09-11 15:25:00,436.3,436.36,436.03,436.23,1149.0,432.0429,432.1023,431.7755,431.9735,1149.0
2024-09-11 15:30:00,436.19,436.49,435.8,436.01,2285.0,431.9339,432.231,431.5477,431.7557,2285.0
2024-09-11 15:35:00,436.11,436.11,435.66,435.66,3475.0,431.8547,431.8547,431.4091,431.4091,3475.0
2024-09-11 15:40:00,435.86,435.86,435.29,435.46,6256.0,431.6071,431.6071,431.0427,431.211,6256.0
2024-09-11 15:45:00,435.46,435.82,435.17,435.81,13590.0,431.211,431.5675,430.9239,431.5576,13590.0
2024-09-11 15:50:00,435.84,436.01,434.91,435.99,20717.0,431.5873,431.7557,430.6664,431.7359,20717.0
2024-09-11 15:55:00,435.99,436.48,435.71,435.72,80206.0,431.7359,432.2211,431.4586,431.4685,80206.0
2024-09-12 09:30:00,433.96,436.5,433.48,434.99,8712.0,429.7257,432.2409,429.2504,430.7456,8712.0
2024-09-12 09:35:00,435.08,435.08,434.05,434.05,584.0,430.8348,430.8348,429.8148,429.8148,584.0
2024-09-12 09:40:00,434.13,434.82,433.93,434.69,1503.0,429.894,430.5773,429.696,430.4486,1503.0
2024-09-12 09:45:00,434.95,436.21,434.73,435.32,1871.0,430.706,431.9537,430.4882,431.0724,1871.0
2024-09-12 09:50:00,435.95,436.94,435.95,436.83,3569.0,431.6963,432.6766,431.6963,432.5677,3569.0
2024-09-12 09:55:00,436.74,436.91,436.72,436.72,632.0,432.4786,432.6469,432.4588,432.4588,632.0
2024-09-12 10:00:00,436.35,437.9,436.34,437.9,887.0,432.0924,433.6272,432.0825,433.6272,887.0
2024-09-12 10:05:00,437.77,438.93,437.77,438.93,1154.0,433.4985,434.6472,433.4985,434.6472,1154.0
2024-09-12 10:10:00,438.45,438.7,438.03,438.7,670.0,434.1719,434.4194,433.756,434.4194,670.0
2024-09-12 10:15:00,438.9,438.9,438.9,438.9,100.0,434.6175,434.6175,434.6175,434.6175,100.0
2024-09-12 10:20:00,438.7,438.73,438.39,438.73,445.0,434.4194,434.4491,434.1125,434.4491,445.0
2024-09-12 10:25:00,439.14,439.14,438.51,439.09,1762.0,434.8551,434.8551,434.2313,434.8056,1762.0
2024-09-12 10:30:00,439.05,439.05,437.83,437.94,2851.0,434.766,434.766,433.5579,433.6668,2851.0
2024-09-12 10:35:00,437.48,438.46,436.78,438.46,2988.0,433.2113,434.1818,432.5182,434.1818,2988.0
2024-09-12 10:40:00,438.22,439.13,438.22,439.13,2656.0,433.9441,434.8452,433.9441,434.8452,2656.0
2024-09-12 10:45:00,439.34,439.79,439.12,439.7,1956.0,435.0532,435.4988,434.8353,435.4097,1956.0
2024-09-12 10:50:00,439.71,439.71,437.92,437.92,1007.0,435.4196,435.4196,433.647,433.647,1007.0
2024-09-12 10:55:00,438.23,438.43,438.02,438.03,600.0,433.954,434.1521,433.7461,433.756,600.0
2024-09-12 11:00:00,437.78,438.58,437.78,438.51,4926.0,433.5084,434.3006,433.5084,434.2313,4926.0
2024-09-12 11:05:00,438.53,439.82,438.53,439.28,900.0,434.2511,435.5285,434.2511,434.9938,900.0
2024-09-12 11:10:00,439.22,439.95,439.22,439.53,1477.0,434.9344,435.6572,434.9344,435.2413,1477.0
2024-09-12 11:15:00,439.27,439.4,438.78,438.78,1219.0,434.9839,435.1126,434.4987,434.4987,1219.0
2024-09-12 11:20:00,438.43,439.06,438.33,438.33,400.0,434.1521,434.7759,434.053,434.053,400.0
2024-09-12 11:25:00,438.05,438.15,438.05,438.15,202.0,433.7758,433.8748,433.7758,433.8748,202.0
2024-09-12 11:30:00,438.47,438.47,438.05,438.41,657.0,434.1917,434.1917,433.7758,434.1323,657.0
2024-09-12 11:35:00,437.74,438.87,437.74,438.51,1011.0,433.4688,434.5878,433.4688,434.2313,1011.0
2024-09-12 11:40:00,438.34,438.34,437.93,437.93,480.0,434.0629,434.0629,433.6569,433.6569,480.0
2024-09-12 11:45:00,438.06,438.41,437.86,438.38,898.0,433.7857,434.1323,433.5876,434.1026,898.0
2024-09-12 11:50:00,438.44,438.44,437.68,437.84,1578.0,434.162,434.162,433.4094,433.5678,1578.0
2024-09-12 11:55:00,437.94,437.95,437.67,437.7,1485.0,433.6668,433.6768,433.3995,433.4292,1485.0
2024-09-12 12:00:00,437.97,438.31,437.87,438.31,605.0,433.6966,434.0332,433.5975,434.0332,605.0
2024-09-12 12:05:00,438.31,438.31,437.79,437.83,2126.0,434.0332,434.0332,433.5183,433.5579,2126.0
2024-09-12 12:10:00,437.81,437.87,437.64,437.65,841.0,433.5381,433.5975,433.3698,433.3797,841.0
2024-09-12 12:15:00,437.84,437.85,437.14,437.42,12173.0,433.5678,433.5777,432.8747,433.1519,12173.0
2024-09-12 12:20:00,437.31,437.6,437.07,437.28,1163.0,433.043,433.3302,432.8053,433.0133,1163.0
2024-09-12 12:25:00,437.3,437.36,437.24,437.24,1718.0,433.0331,433.0925,432.9737,432.9737,1718.0
2024-09-12 12:30:00,437.39,437.39,437.16,437.2,1680.0,433.1222,433.1222,432.8945,432.9341,1680.0
2024-09-12 12:35:00,437.25,437.55,437.25,437.28,1639.0,432.9836,433.2807,432.9836,433.0133,1639.0
2024-09-12 12:40:00,437.04,437.48,436.95,437.16,8175.0,432.7756,433.2113,432.6865,432.8945,8175.0
2024-09-12 12:45:00,437.33,437.6,437.23,437.45,1963.0,433.0628,433.3302,432.9638,433.1816,1963.0
2024-09-12 12:50:00,437.56,437.98,437.36,437.36,4076.0,433.2906,433.7065,433.0925,433.0925,4076.0
2024-09-12 12:55:00,437.4,437.74,437.37,437.37,8668.0,433.1321,433.4688,433.1024,433.1024,8668.0
2024-09-12 13:00:00,437.6,437.89,437.5,437.61,6726.0,433.3302,433.6173,433.2311,433.3401,6726.0
2024-09-12 13:05:00,437.62,437.68,437.59,437.6,1000.0,433.35,433.4094,433.3203,433.3302,1000.0
2024-09-12 13:10:00,437.67,437.71,437.58,437.67,733.0,433.3995,433.4391,433.3104,433.3995,733.0
2024-09-12 13:15:00,437.68,438.16,437.6,437.6,7757.0,433.4094,433.8847,433.3302,433.3302,7757.0
2024-09-12 13:20:00,437.71,438.45,437.69,438.23,1524.0,433.4391,434.1719,433.4193,433.954,1524.0
2024-09-12 13:25:00,438.24,438.54,438.13,438.13,2358.0,433.9639,434.261,433.855,433.855,2358.0
2024-09-12 13:30:00,438.29,438.32,438.18,438.31,772.0,434.0134,434.0431,433.9045,434.0332,772.0
2024-09-12 13:35:00,438.44,438.66,438.39,438.66,2343.0,434.162,434.3798,434.1125,434.3798,2343.0
2024-09-12 13:40:00,438.54,438.9,438.53,438.71,1500.0,434.261,434.6175,434.2511,434.4293,1500.0
2024-09-12 13:45:00,438.53,438.9,438.51,438.9,3068.0,434.2511,434.6175,434.2313,434.6175,3068.0
2024-09-12 13:50:00,438.77,439.01,438.75,438.83,9342.0,434.4888,434.7264,434.4689,434.5482,9342.0
2024-09-12 13:55:00,438.71,438.78,438.65,438.66,4057.0,434.4293,434.4987,434.3699,434.3798,4057.0
2024-09-12 14:00:00,438.66,438.67,438.54,438.54,1035.0,434.3798,434.3897,434.261,434.261,1035.0
2024-09-12 14:05:00,438.56,438.7,438.45,438.45,1613.0,434.2808,434.4194,434.1719,434.1719,1613.0
2024-09-12 14:10:00,438.4,438.42,438.29,438.42,1149.0,434.1224,434.1422,434.0134,434.1422,1149.0
2024-09-12 14:15:00,438.37,438.42,438.35,438.35,2036.0,434.0927,434.1422,434.0728,434.0728,2036.0
2024-09-12 14:20:00,438.44,438.48,438.26,438.34,5290.0,434.162,434.2016,433.9837,434.0629,5290.0
2024-09-12 14:25:00,438.37,438.47,438.15,438.25,2397.0,434.0927,434.1917,433.8748,433.9738,2397.0
2024-09-12 14:30:00,438.1,438.25,438.1,438.25,1200.0,433.8253,433.9738,433.8253,433.9738,1200.0
2024-09-12 14:35:00,438.29,438.35,438.21,438.35,873.0,434.0134,434.0728,433.9342,434.0728,873.0
2024-09-12 14:40:00,438.4,438.47,438.26,438.38,2911.0,434.1224,434.1917,433.9837,434.1026,2911.0
2024-09-12 14:45:00,438.38,438.41,438.17,438.3,4163.0,434.1026,434.1323,433.8946,434.0233,4163.0
2024-09-12 14:50:00,438.15,438.15,437.01,437.23,2755.0,433.8748,433.8748,432.7459,432.9638,2755.0
2024-09-12 14:55:00,437.31,437.98,437.31,437.79,2617.0,433.043,433.7065,433.043,433.5183,2617.0
2024-09-12 15:00:00,437.76,437.79,437.52,437.56,2177.0,433.4886,433.5183,433.2509,433.2906,2177.0
2024-09-12 15:05:00,437.56,437.82,437.55,437.68,1729.0,433.2906,433.548,433.2807,433.4094,1729.0
2024-09-12 15:10:00,437.67,438.0,437.54,437.59,7536.0,433.3995,433.7263,433.2708,433.3203,7536.0
2024-09-12 15:15:00,437.74,438.02,437.74,437.99,1480.0,433.4688,433.7461,433.4688,433.7164,1480.0
2024-09-12 15:20:00,437.91,438.12,437.89,438.09,3883.0,433.6371,433.8451,433.6173,433.8154,3883.0
2024-09-12 15:25:00,438.16,438.3,438.03,438.21,1607.0,433.8847,434.0233,433.756,433.9342,1607.0
2024-09-12 15:30:00,438.22,438.56,438.16,438.56,4079.0,433.9441,434.2808,433.8847,434.2808,4079.0
2024-09-12 15:35:00,438.53,439.21,438.53,439.04,6708.0,434.2511,434.9245,434.2511,434.7561,6708.0
2024-09-12 15:40:00,439.26,439.27,438.84,438.87,4448.0,434.974,434.9839,434.5581,434.5878,4448.0
2024-09-12 15:45:00,439.09,440.38,438.98,439.73,10776.0,434.8056,436.083,434.6967,435.4394,10776.0
2024-09-12 15:50:00,439.9,441.22,439.56,440.06,35417.0,435.6077,436.9148,435.271,435.7662,35417.0
2024-09-12 15:55:00,440.15,441.05,439.73,439.82,50556.0,435.8553,436.7465,435.4394,435.5285,50556.0
2024-09-13 09:30:00,439.26,439.99,439.26,439.99,3283.0,435.9389,436.6634,435.9389,436.6634,3283.0
2024-09-13 09:35:00,440.27,440.63,438.73,438.73,425.0,436.9413,437.2986,435.4129,435.4129,425.0
2024-09-13 09:40:00,439.04,440.08,439.03,440.08,791.0,435.7206,436.7527,435.7107,436.7527,791.0
2024-09-13 09:45:00,440.65,440.65,439.59,439.95,5387.0,437.3184,437.3184,436.2664,436.6237,5387.0
2024-09-13 09:50:00,440.0,440.6,439.23,439.23,4175.0,436.6733,437.2688,435.9091,435.9091,4175.0
2024-09-13 09:55:00,438.84,438.85,438.37,438.79,3825.0,435.5221,435.532,435.0556,435.4725,3825.0
2024-09-13 10:00:00,439.05,439.25,438.27,439.25,4662.0,435.7305,435.929,434.9564,435.929,4662.0
2024-09-13 10:05:00,439.27,439.27,438.57,439.09,2068.0,435.9488,435.9488,435.2541,435.7702,2068.0
2024-09-13 10:10:00,439.0,439.8,438.68,439.33,5480.0,435.6809,436.4748,435.3633,436.0084,5480.0
2024-09-13 10:15:00,439.53,439.53,439.37,439.37,200.0,436.2069,436.2069,436.0481,436.0481,200.0
2024-09-13 10:20:00,439.73,440.2,439.73,440.2,1009.0,436.4054,436.8718,436.4054,436.8718,1009.0
2024-09-13 10:25:00,440.03,440.03,439.56,439.56,600.0,436.7031,436.7031,436.2366,436.2366,600.0
2024-09-13 10:30:00,439.55,439.55,438.54,438.84,1327.0,436.2267,436.2267,435.2244,435.5221,1327.0
2024-09-13 10:35:00,438.84,439.43,438.84,439.41,3495.0,435.5221,436.1076,435.5221,436.0878,3495.0
2024-09-13 10:40:00,439.6,440.07,439.59,440.06,2200.0,436.2763,436.7428,436.2664,436.7329,2200.0
2024-09-13 10:45:00,439.55,439.55,439.53,439.55,533.0,436.2267,436.2267,436.2069,436.2267,533.0
2024-09-13 10:50:00,439.17,439.19,439.15,439.19,300.0,435.8496,435.8694,435.8297,435.8694,300.0
2024-09-13 10:55:00,439.24,439.24,439.12,439.12,480.0,435.9191,435.9191,435.8,435.8,480.0
2024-09-13 11:00:00,439.1,439.1,439.1,439.1,100.0,435.7801,435.7801,435.7801,435.7801,100.0
2024-09-13 11:05:00,438.92,439.25,438.84,438.84,526.0,435.6015,435.929,435.5221,435.5221,526.0
2024-09-13 11:10:00,439.22,439.26,438.93,438.93,700.0,435.8992,435.9389,435.6114,435.6114,700.0
2024-09-13 11:15:00,438.93,438.93,438.93,438.93,0.0,435.6114,435.6114,435.6114,435.6114,0.0
2024-09-13 11:20:00,439.22,439.32,439.06,439.32,700.0,435.8992,435.9985,435.7404,435.9985,700.0
2024-09-13 11:25:00,439.58,439.79,438.94,439.11,1224.0,436.2565,436.4649,435.6213,435.79,1224.0
2024-09-13 11:30:00,439.29,439.55,439.29,439.44,467.0,435.9687,436.2267,435.9687,436.1176,467.0
2024-09-13 11:35:00,439.44,439.44,439.1,439.1,400.0,436.1176,436.1176,435.7801,435.7801,400.0
2024-09-13 11:40:00,439.23,439.46,439.1,439.1,421.0,435.9091,436.1374,435.7801,435.7801,421.0
2024-09-13 11:45:00,439.24,439.31,439.24,439.31,400.0,435.9191,435.9885,435.9191,435.9885,400.0
2024-09-13 11:50:00,439.56,439.57,439.31,439.32,1306.0,436.2366,436.2466,435.9885,435.9985,1306.0
2024-09-13 11:55:00,439.6,439.62,439.31,439.33,1529.0,436.2763,436.2962,435.9885,436.0084,1529.0
2024-09-13 12:00:00,439.27,439.57,439.27,439.31,800.0,435.9488,436.2466,435.9488,435.9885,800.0
2024-09-13 12:05:00,439.19,439.67,439.1,439.1,1300.0,435.8694,436.3458,435.7801,435.7801,1300.0
2024-09-13 12:10:00,438.92,438.97,438.5,438.5,1307.0,435.6015,435.6511,435.1847,435.1847,1307.0
2024-09-13 12:15:00,439.08,439.09,439.08,439.08,138.0,435.7603,435.7702,435.7603,435.7603,138.0
2024-09-13 12:20:00,439.05,439.05,438.77,438.98,1316.0,435.7305,435.7305,435.4526,435.661,1316.0
2024-09-13 12:25:00,438.87,438.87,438.87,438.87,100.0,435.5519,435.5519,435.5519,435.5519,100.0
2024-09-13 12:30:00,438.77,438.89,438.69,438.69,1100.0,435.4526,435.5717,435.3732,435.3732,1100.0
2024-09-13 12:35:00,438.83,439.54,438.64,439.48,5097.0,435.5122,436.2168,435.3236,436.1573,5097.0
2024-09-13 12:40:00,439.35,439.68,439.35,439.63,1126.0,436.0282,436.3557,436.0282,436.3061,1126.0
2024-09-13 12:45:00,439.63,439.78,439.1,439.1,2615.0,436.3061,436.455,435.7801,435.7801,2615.0
2024-09-13 12:50:00,439.44,439.51,439.32,439.51,644.0,436.1176,436.187,435.9985,436.187,644.0
2024-09-13 12:55:00,439.59,439.65,439.33,439.33,546.0,436.2664,436.326,436.0084,436.0084,546.0
2024-09-13 13:00:00,439.52,439.69,439.37,439.45,2490.0,436.1969,436.3657,436.0481,436.1275,2490.0
2024-09-13 13:05:00,439.46,439.46,439.46,439.46,100.0,436.1374,436.1374,436.1374,436.1374,100.0
2024-09-13 13:10:00,439.35,439.91,439.35,439.72,4024.0,436.0282,436.584,436.0282,436.3954,4024.0
2024-09-13 13:15:00,439.76,440.02,439.74,440.02,7616.0,436.4351,436.6932,436.4153,436.6932,7616.0
2024-09-13 13:20:00,439.93,439.93,439.47,439.66,4652.0,436.6038,436.6038,436.1473,436.3359,4652.0
2024-09-13 13:25:00,440.11,440.57,439.98,440.06,2655.0,436.7825,437.239,436.6535,436.7329,2655.0
2024-09-13 13:30:00,440.46,440.46,439.97,439.97,653.0,437.1298,437.1298,436.6435,436.6435,653.0
2024-09-13 13:35:00,440.4,440.48,440.0,440.03,7679.0,437.0703,437.1497,436.6733,436.7031,7679.0
2024-09-13 13:40:00,440.06,440.16,439.7,439.7,2256.0,436.7329,436.8321,436.3756,436.3756,2256.0
2024-09-13 13:45:00,439.85,439.85,439.68,439.81,1201.0,436.5245,436.5245,436.3557,436.4848,1201.0
2024-09-13 13:50:00,439.66,439.91,439.66,439.91,333.0,436.3359,436.584,436.3359,436.584,333.0
2024-09-13 13:55:00,440.02,440.04,440.02,440.04,223.0,436.6932,436.713,436.6932,436.713,223.0
2024-09-13 14:00:00,439.9,439.9,439.3,439.3,932.0,436.5741,436.5741,435.9786,435.9786,932.0
2024-09-13 14:05:00,439.65,439.68,439.64,439.67,309.0,436.326,436.3557,436.316,436.3458,309.0
2024-09-13 14:10:00,439.69,439.78,439.35,439.61,4254.0,436.3657,436.455,436.0282,436.2863,4254.0
2024-09-13 14:15:00,439.68,439.71,439.31,439.61,2306.0,436.3557,436.3855,435.9885,436.2863,2306.0
2024-09-13 14:20:00,439.63,439.63,439.47,439.6,800.0,436.3061,436.3061,436.1473,436.2763,800.0
2024-09-13 14:25:00,439.65,439.81,439.55,439.56,617.0,436.326,436.4848,436.2267,436.2366,617.0
2024-09-13 14:30:00,439.6,439.6,439.31,439.31,493.0,436.2763,436.2763,435.9885,435.9885,493.0
2024-09-13 14:35:00,439.55,439.55,439.42,439.5,391.0,436.2267,436.2267,436.0977,436.1771,391.0
2024-09-13 14:40:00,439.52,439.52,439.51,439.52,400.0,436.1969,436.1969,436.187,436.1969,400.0
2024-09-13 14:45:00,439.56,439.66,439.52,439.66,400.0,436.2366,436.3359,436.1969,436.3359,400.0
2024-09-13 14:50:00,439.53,439.55,439.26,439.26,1000.0,436.2069,436.2267,435.9389,435.9389,1000.0
2024-09-13 14:55:00,439.24,439.5,439.11,439.37,926.0,435.9191,436.1771,435.79,436.0481,926.0
2024-09-13 15:00:00,439.39,439.39,439.19,439.35,800.0,436.0679,436.0679,435.8694,436.0282,800.0
2024-09-13 15:05:00,439.36,439.43,439.3,439.31,900.0,436.0382,436.1076,435.9786,435.9885,900.0
2024-09-13 15:10:00,439.41,439.44,439.29,439.39,1045.0,436.0878,436.1176,435.9687,436.0679,1045.0
2024-09-13 15:15:00,439.38,439.67,439.35,439.67,6853.0,436.058,436.3458,436.0282,436.3458,6853.0
2024-09-13 15:20:00,439.83,439.88,439.63,439.69,2963.0,436.5046,436.5542,436.3061,436.3657,2963.0
2024-09-13 15:25:00,439.71,439.99,439.71,439.99,2210.0,436.3855,436.6634,436.3855,436.6634,2210.0
2024-09-13 15:30:00,439.99,439.99,439.72,439.73,1600.0,436.6634,436.6634,436.3954,436.4054,1600.0
2024-09-13 15:35:00,439.72,439.94,439.6,439.94,2115.0,436.3954,436.6138,436.2763,436.6138,2115.0
2024-09-13 15:40:00,439.94,440.28,439.94,440.07,9696.0,436.6138,436.9512,436.6138,436.7428,9696.0
2024-09-13 15:45:00,440.07,440.59,440.07,440.59,3431.0,436.7428,437.2589,436.7428,437.2589,3431.0
2024-09-13 15:50:00,440.59,441.73,440.59,441.69,7475.0,437.2589,438.3902,437.2589,438.3505,7475.0
2024-09-13 15:55:00,441.62,442.38,441.52,441.89,43223.0,438.2811,439.0353,438.1818,438.549,43223.0
2024-09-16 09:30:00,443.2,443.31,442.0,442.21,7866.0,439.8491,439.9583,438.6582,438.8666,7866.0
2024-09-16 09:35:00,443.4,444.38,443.39,444.35,2002.0,440.0476,441.0202,440.0377,440.9904,2002.0
2024-09-16 09:40:00,444.44,444.44,442.67,443.03,1505.0,441.0798,441.0798,439.3231,439.6804,1505.0
2024-09-16 09:45:00,443.63,444.59,443.03,443.35,10391.0,440.2759,441.2286,439.6804,439.998,10391.0
2024-09-16 09:50:00,443.63,445.09,443.59,445.09,9974.0,440.2759,441.7248,440.2362,441.7248,9974.0
2024-09-16 09:55:00,444.87,445.21,443.83,443.86,2639.0,441.5065,441.8439,440.4744,440.5041,2639.0
2024-09-16 10:00:00,443.92,443.92,442.09,442.09,1319.0,440.5637,440.5637,438.7475,438.7475,1319.0
2024-09-16 10:05:00,442.63,443.18,442.46,443.18,1416.0,439.2834,439.8293,439.1147,439.8293,1416.0
2024-09-16 10:10:00,443.59,443.61,442.64,443.13,1238.0,440.2362,440.256,439.2934,439.7797,1238.0
2024-09-16 10:15:00,443.12,443.55,443.12,443.55,1993.0,439.7697,440.1965,439.7697,440.1965,1993.0
2024-09-16 10:20:00,442.65,443.13,442.52,442.89,1077.0,439.3033,439.7797,439.1743,439.5415,1077.0
2024-09-16 10:25:00,442.65,442.65,441.76,441.81,2130.0,439.3033,439.3033,438.42,438.4696,2130.0
2024-09-16 10:30:00,441.87,441.87,441.42,441.42,1213.0,438.5292,438.5292,438.0826,438.0826,1213.0
2024-09-16 10:35:00,442.17,442.49,442.17,442.48,3076.0,438.8269,439.1445,438.8269,439.1346,3076.0
2024-09-16 10:40:00,442.42,442.57,442.13,442.49,2141.0,439.075,439.2239,438.7872,439.1445,2141.0
2024-09-16 10:45:00,442.61,442.62,442.06,442.06,1247.0,439.2636,439.2735,438.7177,438.7177,1247.0
2024-09-16 10:50:00,441.91,442.08,441.91,442.08,200.0,438.5689,438.7376,438.5689,438.7376,200.0
2024-09-16 10:55:00,442.12,442.16,441.79,441.79,1514.0,438.7773,438.817,438.4498,438.4498,1514.0
2024-09-16 11:00:00,442.24,442.24,441.79,442.1,890.0,438.8964,438.8964,438.4498,438.7574,890.0
2024-09-16 11:05:00,442.22,442.33,442.04,442.17,972.0,438.8765,438.9857,438.6979,438.8269,972.0
2024-09-16 11:10:00,442.25,442.46,441.77,441.92,1461.0,438.9063,439.1147,438.4299,438.5788,1461.0
2024-09-16 11:15:00,441.73,441.73,441.29,441.29,474.0,438.3902,438.3902,437.9536,437.9536,474.0
2024-09-16 11:20:00,441.38,441.39,441.38,441.39,200.0,438.0429,438.0528,438.0429,438.0528,200.0
2024-09-16 11:25:00,441.39,441.82,441.39,441.78,1591.0,438.0528,438.4796,438.0528,438.4399,1591.0
2024-09-16 11:30:00,441.93,441.96,441.47,441.47,1823.0,438.5887,438.6185,438.1322,438.1322,1823.0
2024-09-16 11:35:00,441.93,442.05,441.62,441.68,1269.0,438.5887,438.7078,438.2811,438.3406,1269.0
2024-09-16 11:40:00,441.68,441.71,441.68,441.71,400.0,438.3406,438.3704,438.3406,438.3704,400.0
2024-09-16 11:45:00,441.67,442.05,441.31,442.03,7739.0,438.3307,438.7078,437.9734,438.688,7739.0
2024-09-16 11:50:00,442.4,442.4,442.11,442.12,300.0,439.0552,439.0552,438.7674,438.7773,300.0
2024-09-16 11:55:00,442.35,442.98,442.35,442.98,1200.0,439.0056,439.6308,439.0056,439.6308,1200.0
2024-09-16 12:00:00,443.05,443.05,442.84,442.84,404.0,439.7003,439.7003,439.4918,439.4918,404.0
2024-09-16 12:05:00,442.96,442.96,442.51,442.61,1575.0,439.6109,439.6109,439.1643,439.2636,1575.0
2024-09-16 12:10:00,442.54,442.54,442.54,442.54,100.0,439.1941,439.1941,439.1941,439.1941,100.0
2024-09-16 12:15:00,442.6,442.72,442.54,442.62,857.0,439.2537,439.3728,439.1941,439.2735,857.0
2024-09-16 12:20:00,442.86,442.86,442.58,442.59,300.0,439.5117,439.5117,439.2338,439.2437,300.0
2024-09-16 12:25:00,442.89,443.35,442.89,443.1,1933.0,439.5415,439.998,439.5415,439.7499,1933.0
2024-09-16 12:30:00,443.1,443.16,443.05,443.16,580.0,439.7499,439.8094,439.7003,439.8094,580.0
2024-09-16 12:35:00,443.32,443.32,443.32,443.32,304.0,439.9682,439.9682,439.9682,439.9682,304.0
2024-09-16 12:40:00,443.15,443.23,442.94,443.0,9660.0,439.7995,439.8789,439.5911,439.6506,9660.0
2024-09-16 12:45:00,443.15,443.37,443.15,443.19,2044.0,439.7995,440.0178,439.7995,439.8392,2044.0
2024-09-16 12:50:00,443.15,443.17,443.14,443.15,1145.0,439.7995,439.8194,439.7896,439.7995,1145.0
2024-09-16 12:55:00,443.16,443.16,442.96,443.15,1008.0,439.8094,439.8094,439.6109,439.7995,1008.0
2024-09-16 13:00:00,443.15,443.15,442.96,442.96,1232.0,439.7995,439.7995,439.6109,439.6109,1232.0
2024-09-16 13:05:00,442.96,442.96,442.71,442.84,2489.0,439.6109,439.6109,439.3628,439.4918,2489.0
2024-09-16 13:10:00,442.79,443.07,442.66,443.03,1529.0,439.4422,439.7201,439.3132,439.6804,1529.0
2024-09-16 13:15:00,442.9,442.9,442.74,442.74,841.0,439.5514,439.5514,439.3926,439.3926,841.0
2024-09-16 13:20:00,442.9,442.9,442.74,442.74,247.0,439.5514,439.5514,439.3926,439.3926,247.0
2024-09-16 13:25:00,442.81,443.03,442.34,442.34,1039.0,439.4621,439.6804,438.9956,438.9956,1039.0
2024-09-16 13:30:00,442.6,442.6,442.6,442.6,510.0,439.2537,439.2537,439.2537,439.2537,510.0
2024-09-16 13:35:00,442.6,442.6,442.32,442.6,503.0,439.2537,439.2537,438.9758,439.2537,503.0
2024-09-16 13:40:00,442.59,442.72,442.31,442.36,1100.0,439.2437,439.3728,438.9659,439.0155,1100.0
2024-09-16 13:45:00,442.32,442.54,442.32,442.54,1028.0,438.9758,439.1941,438.9758,439.1941,1028.0
2024-09-16 13:50:00,442.41,442.69,442.39,442.54,789.0,439.0651,439.343,439.0453,439.1941,789.0
2024-09-16 13:55:00,442.32,442.75,442.21,442.47,1387.0,438.9758,439.4025,438.8666,439.1246,1387.0
2024-09-16 14:00:00,442.46,442.55,442.27,442.44,740.0,439.1147,439.204,438.9262,439.0949,740.0
2024-09-16 14:05:00,442.52,442.52,441.75,441.75,1328.0,439.1743,439.1743,438.4101,438.4101,1328.0
2024-09-16 14:10:00,442.01,442.06,442.01,442.06,355.0,438.6681,438.7177,438.6681,438.7177,355.0
2024-09-16 14:15:00,441.88,442.06,441.6,441.81,1177.0,438.5391,438.7177,438.2612,438.4696,1177.0
2024-09-16 14:20:00,441.58,441.82,441.5,441.5,600.0,438.2414,438.4796,438.162,438.162,600.0
2024-09-16 14:25:00,441.72,441.82,441.66,441.67,946.0,438.3803,438.4796,438.3208,438.3307,946.0
2024-09-16 14:30:00,441.18,441.61,441.18,441.38,1200.0,437.8444,438.2711,437.8444,438.0429,1200.0
2024-09-16 14:35:00,441.37,441.55,441.18,441.44,2101.0,438.033,438.2116,437.8444,438.1024,2101.0
2024-09-16 14:40:00,441.23,441.47,441.14,441.14,2271.0,437.894,438.1322,437.8047,437.8047,2271.0
2024-09-16 14:45:00,441.21,441.53,441.03,441.53,1459.0,437.8742,438.1918,437.6955,438.1918,1459.0
2024-09-16 14:50:00,441.74,441.95,441.74,441.95,694.0,438.4002,438.6086,438.4002,438.6086,694.0
2024-09-16 14:55:00,442.03,442.47,441.9,442.47,4544.0,438.688,439.1246,438.559,439.1246,4544.0
2024-09-16 15:00:00,442.67,442.67,442.28,442.55,3567.0,439.3231,439.3231,438.9361,439.204,3567.0
2024-09-16 15:05:00,442.67,442.9,442.57,442.9,1208.0,439.3231,439.5514,439.2239,439.5514,1208.0
2024-09-16 15:10:00,442.92,442.93,442.28,442.39,2281.0,439.5712,439.5812,438.9361,439.0453,2281.0
2024-09-16 15:15:00,442.38,442.66,442.38,442.47,1426.0,439.0353,439.3132,439.0353,439.1246,1426.0
2024-09-16 15:20:00,442.46,442.58,442.33,442.46,2657.0,439.1147,439.2338,438.9857,439.1147,2657.0
2024-09-16 15:25:00,442.6,442.9,442.6,442.9,1864.0,439.2537,439.5514,439.2537,439.5514,1864.0
2024-09-16 15:30:00,442.97,443.29,442.87,443.21,4471.0,439.6209,439.9384,439.5216,439.8591,4471.0
2024-09-16 15:35:00,443.2,443.41,443.03,443.18,2078.0,439.8491,440.0575,439.6804,439.8293,2078.0
2024-09-16 15:40:00,443.34,443.35,442.99,443.03,3677.0,439.9881,439.998,439.6407,439.6804,3677.0
2024-09-16 15:45:00,443.06,443.16,442.79,443.16,3493.0,439.7102,439.8094,439.4422,439.8094,3493.0
2024-09-16 15:50:00,442.98,443.19,442.66,443.19,7113.0,439.6308,439.8392,439.3132,439.8392,7113.0
2024-09-16 15:55:00,443.08,443.8,443.05,443.41,36924.0,439.73,440.4446,439.7003,440.0575,36924.0
2024-09-17 09:30:00,443.06,444.38,443.06,444.38,6130.0,439.7102,441.0202,439.7102,441.0202,6130.0
2024-09-17 09:35:00,443.27,443.27,441.91,441.91,804.0,439.9186,439.9186,438.5689,438.5689,804.0
2024-09-17 09:40:00,442.3,442.3,441.64,441.65,9100.0,438.9559,438.9559,438.3009,438.3108,9100.0
2024-09-17 09:45:00,442.39,442.39,440.84,441.53,400.0,439.0453,439.0453,437.507,438.1918,400.0
2024-09-17 09:50:00,442.08,442.38,441.25,441.25,2884.0,438.7376,439.0353,437.9139,437.9139,2884.0
2024-09-17 09:55:00,441.55,441.86,440.76,441.02,1759.0,438.2116,438.5193,437.4276,437.6856,1759.0
2024-09-17 10:00:00,441.32,441.86,440.93,441.77,2596.0,437.9833,438.5193,437.5963,438.4299,2596.0
2024-09-17 10:05:00,441.38,441.75,441.37,441.75,1300.0,438.0429,438.4101,438.033,438.4101,1300.0
2024-09-17 10:10:00,441.77,442.1,441.59,441.86,7314.0,438.4299,438.7574,438.2513,438.5193,7314.0
2024-09-17 10:15:00,442.03,442.17,441.76,442.14,4854.0,438.688,438.8269,438.42,438.7971,4854.0
2024-09-17 10:20:00,442.17,442.18,442.08,442.11,400.0,438.8269,438.8368,438.7376,438.7674,400.0
2024-09-17 10:25:00,441.98,442.02,441.62,441.79,1956.0,438.6384,438.678,438.2811,438.4498,1956.0
2024-09-17 10:30:00,441.74,441.96,441.33,441.71,2135.0,438.4002,438.6185,437.9933,438.3704,2135.0
2024-09-17 10:35:00,441.7,441.7,441.0,441.0,1088.0,438.3605,438.3605,437.6658,437.6658,1088.0
2024-09-17 10:40:00,441.4,441.64,440.55,440.74,2200.0,438.0627,438.3009,437.2192,437.4077,2200.0
2024-09-17 10:45:00,440.93,440.93,440.93,440.93,100.0,437.5963,437.5963,437.5963,437.5963,100.0
2024-09-17 10:50:00,440.78,440.88,440.77,440.88,400.0,437.4474,437.5467,437.4375,437.5467,400.0
2024-09-17 10:55:00,440.57,440.67,439.9,440.19,2069.0,437.239,437.3383,436.5741,436.8619,2069.0
2024-09-17 11:00:00,440.01,440.79,440.0,440.52,1671.0,436.6832,437.4573,436.6733,437.1894,1671.0
2024-09-17 11:05:00,440.46,440.83,440.34,440.34,600.0,437.1298,437.497,437.0107,437.0107,600.0
2024-09-17 11:10:00,440.42,440.42,440.17,440.17,629.0,437.0901,437.0901,436.842,436.842,629.0
2024-09-17 11:15:00,440.18,440.78,440.18,440.63,1424.0,436.852,437.4474,436.852,437.2986,1424.0
2024-09-17 11:20:00,440.37,440.48,440.33,440.44,700.0,437.0405,437.1497,437.0008,437.11,700.0
2024-09-17 11:25:00,440.44,440.49,440.2,440.49,900.0,437.11,437.1596,436.8718,437.1596,900.0
2024-09-17 11:30:00,440.33,440.72,440.17,440.72,750.0,437.0008,437.3879,436.842,437.3879,750.0
2024-09-17 11:35:00,440.73,440.73,440.51,440.73,845.0,437.3978,437.3978,437.1795,437.3978,845.0
2024-09-17 11:40:00,440.55,440.55,440.43,440.44,600.0,437.2192,437.2192,437.1001,437.11,600.0
2024-09-17 11:45:00,440.18,440.26,439.9,439.97,948.0,436.852,436.9314,436.5741,436.6435,948.0
2024-09-17 11:50:00,439.73,439.73,439.73,439.73,150.0,436.4054,436.4054,436.4054,436.4054,150.0
2024-09-17 11:55:00,439.97,440.75,439.97,440.75,1100.0,436.6435,437.4176,436.6435,437.4176,1100.0
2024-09-17 12:00:00,440.74,441.11,440.63,441.07,1466.0,437.4077,437.7749,437.2986,437.7352,1466.0
2024-09-17 12:05:00,441.07,441.07,441.07,441.07,0.0,437.7352,437.7352,437.7352,437.7352,0.0
2024-09-17 12:10:00,440.89,441.24,440.89,441.24,643.0,437.5566,437.9039,437.5566,437.9039,643.0
2024-09-17 12:15:00,440.67,440.74,440.34,440.49,2253.0,437.3383,437.4077,437.0107,437.1596,2253.0
2024-09-17 12:20:00,440.15,440.26,440.07,440.2,800.0,436.8222,436.9314,436.7428,436.8718,800.0
2024-09-17 12:25:00,440.27,440.27,439.87,439.96,8121.0,436.9413,436.9413,436.5443,436.6336,8121.0
2024-09-17 12:30:00,439.95,440.12,439.64,440.11,6963.0,436.6237,436.7924,436.316,436.7825,6963.0
2024-09-17 12:35:00,440.22,440.23,440.22,440.23,300.0,436.8917,436.9016,436.8917,436.9016,300.0
2024-09-17 12:40:00,440.21,440.21,439.81,439.94,1654.0,436.8817,436.8817,436.4848,436.6138,1654.0
2024-09-17 12:45:00,439.85,439.91,439.36,439.65,4839.0,436.5245,436.584,436.0382,436.326,4839.0
2024-09-17 12:50:00,439.44,439.57,439.25,439.55,2638.0,436.1176,436.2466,435.929,436.2267,2638.0
2024-09-17 12:55:00,439.9,440.11,439.34,439.34,13463.0,436.5741,436.7825,436.0183,436.0183,13463.0
2024-09-17 13:00:00,439.41,439.43,439.0,439.0,2253.0,436.0878,436.1076,435.6809,435.6809,2253.0
2024-09-17 13:05:00,439.06,439.45,438.91,439.45,857.0,435.7404,436.1275,435.5916,436.1275,857.0
2024-09-17 13:10:00,439.39,439.68,439.07,439.07,2012.0,436.0679,436.3557,435.7504,435.7504,2012.0
2024-09-17 13:15:00,439.07,439.07,439.03,439.04,266.0,435.7504,435.7504,435.7107,435.7206,266.0
2024-09-17 13:20:00,439.21,439.36,439.21,439.36,331.0,435.8893,436.0382,435.8893,436.0382,331.0
2024-09-17 13:25:00,439.31,439.44,439.3,439.4,300.0,435.9885,436.1176,435.9786,436.0779,300.0
2024-09-17 13:30:00,439.23,439.23,439.02,439.03,400.0,435.9091,435.9091,435.7007,435.7107,400.0
2024-09-17 13:35:00,439.1,439.1,438.79,438.87,4542.0,435.7801,435.7801,435.4725,435.5519,4542.0
2024-09-17 13:40:00,438.56,438.56,438.14,438.14,500.0,435.2442,435.2442,434.8274,434.8274,500.0
2024-09-17 13:45:00,438.06,438.41,437.94,438.4,1285.0,434.748,435.0953,434.6289,435.0854,1285.0
2024-09-17 13:50:00,438.69,438.94,438.69,438.94,300.0,435.3732,435.6213,435.3732,435.6213,300.0
2024-09-17 13:55:00,438.86,438.93,438.79,438.82,776.0,435.5419,435.6114,435.4725,435.5022,776.0
2024-09-17 14:00:00,438.67,438.73,438.59,438.73,680.0,435.3534,435.4129,435.274,435.4129,680.0
2024-09-17 14:05:00,438.69,439.1,438.68,439.1,800.0,435.3732,435.7801,435.3633,435.7801,800.0
2024-09-17 14:10:00,439.39,439.45,439.26,439.45,500.0,436.0679,436.1275,435.9389,436.1275,500.0
2024-09-17 14:15:00,439.32,439.4,439.25,439.25,300.0,435.9985,436.0779,435.929,435.929,300.0
2024-09-17 14:20:00,439.33,439.33,438.94,438.94,1589.0,436.0084,436.0084,435.6213,435.6213,1589.0
2024-09-17 14:25:00,438.91,439.0,438.72,438.72,450.0,435.5916,435.6809,435.403,435.403,450.0
2024-09-17 14:30:00,438.59,438.85,438.54,438.85,864.0,435.274,435.532,435.2244,435.532,864.0
2024-09-17 14:35:00,438.88,439.0,438.71,438.77,1584.0,435.5618,435.6809,435.3931,435.4526,1584.0
2024-09-17 14:40:00,438.77,439.0,438.71,439.0,1727.0,435.4526,435.6809,435.3931,435.6809,1727.0
2024-09-17 14:45:00,438.76,438.76,438.26,438.28,1300.0,435.4427,435.4427,434.9465,434.9663,1300.0
2024-09-17 14:50:00,438.28,438.28,438.14,438.14,400.0,434.9663,434.9663,434.8274,434.8274,400.0
2024-09-17 14:55:00,438.26,438.44,438.26,438.44,512.0,434.9465,435.1251,434.9465,435.1251,512.0
2024-09-17 15:00:00,438.35,438.4,438.08,438.15,6115.0,435.0358,435.0854,434.7678,434.8373,6115.0
2024-09-17 15:05:00,438.04,438.14,437.93,438.05,1786.0,434.7281,434.8274,434.619,434.7381,1786.0
2024-09-17 15:10:00,437.98,438.26,437.98,438.17,1292.0,434.6686,434.9465,434.6686,434.8572,1292.0
2024-09-17 15:15:00,438.17,438.17,437.81,437.91,4439.0,434.8572,434.8572,434.4999,434.5991,4439.0
2024-09-17 15:20:00,437.92,437.97,437.57,437.65,1780.0,434.609,434.6587,434.2617,434.3411,1780.0
2024-09-17 15:25:00,437.7,437.73,437.66,437.73,720.0,434.3907,434.4205,434.351,434.4205,720.0
2024-09-17 15:30:00,437.85,438.07,437.76,437.94,1900.0,434.5396,434.7579,434.4503,434.6289,1900.0
2024-09-17 15:35:00,437.86,437.9,437.57,437.59,2859.0,434.5495,434.5892,434.2617,434.2815,2859.0
2024-09-17 15:40:00,437.65,437.84,437.55,437.55,1782.0,434.3411,434.5297,434.2418,434.2418,1782.0
2024-09-17 15:45:00,437.58,438.13,437.58,438.11,3039.0,434.2716,434.8175,434.2716,434.7976,3039.0
2024-09-17 15:50:00,438.19,439.11,438.06,439.03,5934.0,434.877,435.79,434.748,435.7107,5934.0
2024-09-17 15:55:00,438.98,439.22,438.54,439.12,21049.0,435.661,435.8992,435.2244,435.8,21049.0
2024-09-18 09:30:00,438.13,438.13,437.06,437.21,8906.0,434.8175,434.8175,433.7555,433.9044,8906.0
2024-09-18 09:35:00,437.78,437.78,435.31,435.42,1263.0,434.4701,434.4701,432.0188,432.1279,1263.0
2024-09-18 09:40:00,436.44,436.99,435.43,435.43,6514.0,433.1402,433.6861,432.1379,432.1379,6514.0
2024-09-18 09:45:00,435.77,436.3,435.44,435.44,546.0,432.4753,433.0013,432.1478,432.1478,546.0
2024-09-18 09:50:00,435.38,435.59,433.24,433.24,14394.0,432.0883,432.2967,429.9644,429.9644,14394.0
2024-09-18 09:55:00,433.75,435.34,433.67,435.19,2917.0,430.4706,432.0486,430.3912,431.8997,2917.0
2024-09-18 10:00:00,435.22,435.61,434.52,435.22,3446.0,431.9295,432.3165,431.2348,431.9295,3446.0
2024-09-18 10:05:00,435.06,436.16,435.06,436.14,2750.0,431.7707,432.8624,431.7707,432.8425,2750.0
2024-09-18 10:10:00,436.35,436.5,435.77,435.91,4079.0,433.0509,433.1998,432.4753,432.6142,4079.0
2024-09-18 10:15:00,436.37,436.5,436.09,436.37,3780.0,433.0708,433.1998,432.7929,433.0708,3780.0
2024-09-18 10:20:00,436.37,436.71,436.1,436.39,4502.0,433.0708,433.4082,432.8028,433.0906,4502.0
2024-09-18 10:25:00,436.47,436.47,435.95,436.06,1214.0,433.17,433.17,432.6539,432.7631,1214.0
2024-09-18 10:30:00,435.82,436.16,434.85,434.87,1917.0,432.5249,432.8624,431.5623,431.5821,1917.0
2024-09-18 10:35:00,435.68,435.69,435.07,435.08,3014.0,432.386,432.3959,431.7806,431.7905,3014.0
2024-09-18 10:40:00,435.24,435.7,435.24,435.45,625.0,431.9493,432.4058,431.9493,432.1577,625.0
2024-09-18 10:45:00,435.45,435.5,435.42,435.46,898.0,432.1577,432.2073,432.1279,432.1676,898.0
2024-09-18 10:50:00,435.23,435.75,435.17,435.18,1300.0,431.9394,432.4555,431.8798,431.8898,1300.0
2024-09-18 10:55:00,435.18,435.46,435.07,435.33,2528.0,431.8898,432.1676,431.7806,432.0386,2528.0
2024-09-18 11:00:00,435.31,435.9,435.1,435.9,2818.0,432.0188,432.6043,431.8104,432.6043,2818.0
2024-09-18 11:05:00,435.93,435.93,435.93,435.93,100.0,432.6341,432.6341,432.6341,432.6341,100.0
2024-09-18 11:10:00,435.76,435.8,435.64,435.8,920.0,432.4654,432.5051,432.3463,432.5051,920.0
2024-09-18 11:15:00,435.93,435.96,435.07,435.07,3060.0,432.6341,432.6639,431.7806,431.7806,3060.0
2024-09-18 11:20:00,435.0,435.4,434.74,435.4,2000.0,431.7111,432.1081,431.4531,432.1081,2000.0
2024-09-18 11:25:00,435.61,435.68,435.43,435.53,916.0,432.3165,432.386,432.1379,432.2371,916.0
2024-09-18 11:30:00,435.36,435.37,435.34,435.35,300.0,432.0684,432.0783,432.0486,432.0585,300.0
2024-09-18 11:35:00,434.96,435.43,434.87,434.95,1112.0,431.6714,432.1379,431.5821,431.6615,1112.0
2024-09-18 11:40:00,435.06,435.06,434.88,434.88,426.0,431.7707,431.7707,431.592,431.592,426.0
2024-09-18 11:45:00,434.87,435.33,434.72,435.33,1560.0,431.5821,432.0386,431.4332,432.0386,1560.0
2024-09-18 11:50:00,435.37,435.37,435.37,435.37,100.0,432.0783,432.0783,432.0783,432.0783,100.0
2024-09-18 11:55:00,435.24,435.28,435.11,435.28,402.0,431.9493,431.989,431.8203,431.989,402.0
2024-09-18 12:00:00,435.09,435.47,434.85,434.92,1025.0,431.8004,432.1776,431.5623,431.6317,1025.0
2024-09-18 12:05:00,434.81,434.98,434.73,434.98,809.0,431.5226,431.6913,431.4432,431.6913,809.0
2024-09-18 12:10:00,434.93,435.32,434.75,435.32,2025.0,431.6417,432.0287,431.463,432.0287,2025.0
2024-09-18 12:15:00,435.33,435.51,435.21,435.21,443.0,432.0386,432.2173,431.9195,431.9195,443.0
2024-09-18 12:20:00,435.27,435.27,435.07,435.07,489.0,431.9791,431.9791,431.7806,431.7806,489.0
2024-09-18 12:25:00,435.18,435.32,435.14,435.14,879.0,431.8898,432.0287,431.8501,431.8501,879.0
2024-09-18 12:30:00,435.14,435.58,435.14,435.44,1624.0,431.8501,432.2867,431.8501,432.1478,1624.0
2024-09-18 12:35:00,435.62,435.64,435.42,435.44,948.0,432.3264,432.3463,432.1279,432.1478,948.0
2024-09-18 12:40:00,435.77,436.82,435.41,436.77,7777.0,432.4753,433.5174,432.118,433.4677,7777.0
2024-09-18 12:45:00,437.24,437.4,436.91,436.92,1232.0,433.9342,434.093,433.6067,433.6166,1232.0
2024-09-18 12:50:00,437.06,437.55,437.06,437.55,1236.0,433.7555,434.2418,433.7555,434.2418,1236.0
2024-09-18 12:55:00,437.48,437.81,437.47,437.8,1694.0,434.1724,434.4999,434.1624,434.49,1694.0
2024-09-18 13:00:00,437.51,437.51,437.35,437.35,300.0,434.2021,434.2021,434.0434,434.0434,300.0
2024-09-18 13:05:00,437.4,437.4,437.4,437.4,125.0,434.093,434.093,434.093,434.093,125.0
2024-09-18 13:10:00,437.71,437.71,437.58,437.58,200.0,434.4006,434.4006,434.2716,434.2716,200.0
2024-09-18 13:15:00,437.94,437.94,437.51,437.71,513.0,434.6289,434.6289,434.2021,434.4006,513.0
2024-09-18 13:20:00,437.71,437.71,437.42,437.43,1002.0,434.4006,434.4006,434.1128,434.1228,1002.0
2024-09-18 13:25:00,437.63,437.82,437.63,437.63,723.0,434.3212,434.5098,434.3212,434.3212,723.0
2024-09-18 13:30:00,437.47,437.87,437.45,437.82,993.0,434.1624,434.5594,434.1426,434.5098,993.0
2024-09-18 13:35:00,437.92,438.17,437.36,437.36,1142.0,434.609,434.8572,434.0533,434.0533,1142.0
2024-09-18 13:40:00,437.37,437.58,437.35,437.58,623.0,434.0632,434.2716,434.0434,434.2716,623.0
2024-09-18 13:45:00,437.52,437.6,437.46,437.51,903.0,434.2121,434.2915,434.1525,434.2021,903.0
2024-09-18 13:50:00,437.25,437.25,437.25,437.25,100.0,433.9441,433.9441,433.9441,433.9441,100.0
2024-09-18 13:55:00,437.23,437.26,437.23,437.26,200.0,433.9243,433.954,433.9243,433.954,200.0
2024-09-18 14:00:00,437.27,440.41,437.15,439.06,5702.0,433.964,437.0802,433.8449,435.7404,5702.0
2024-09-18 14:05:00,438.64,439.5,438.09,438.95,6297.0,435.3236,436.1771,434.7778,435.6313,6297.0
2024-09-18 14:10:00,438.32,438.48,437.55,437.93,1004.0,435.006,435.1648,434.2418,434.619,1004.0
2024-09-18 14:15:00,438.31,438.31,437.35,437.54,1998.0,434.9961,434.9961,434.0434,434.2319,1998.0
2024-09-18 14:20:00,437.24,437.8,437.24,437.49,600.0,433.9342,434.49,433.9342,434.1823,600.0
2024-09-18 14:25:00,437.19,437.29,436.93,436.93,400.0,433.8846,433.9838,433.6265,433.6265,400.0
2024-09-18 14:30:00,436.75,436.82,436.62,436.62,400.0,433.4479,433.5174,433.3189,433.3189,400.0
2024-09-18 14:35:00,436.5,436.6,435.47,436.18,2280.0,433.1998,433.299,432.1776,432.8822,2280.0
2024-09-18 14:40:00,435.56,435.56,435.27,435.27,366.0,432.2669,432.2669,431.9791,431.9791,366.0
2024-09-18 14:45:00,435.63,436.59,435.63,436.59,3749.0,432.3364,433.2891,432.3364,433.2891,3749.0
2024-09-18 14:50:00,436.58,437.34,436.51,437.2,3150.0,433.2792,434.0334,433.2097,433.8945,3150.0
2024-09-18 14:55:00,436.94,437.75,436.94,436.96,6154.0,433.6365,434.4403,433.6365,433.6563,6154.0
2024-09-18 15:00:00,436.88,436.88,436.14,436.59,3651.0,433.5769,433.5769,432.8425,433.2891,3651.0
2024-09-18 15:05:00,436.4,436.96,436.05,436.96,1921.0,433.1005,433.6563,432.7532,433.6563,1921.0
2024-09-18 15:10:00,437.04,438.56,437.04,438.56,3100.0,433.7357,435.2442,433.7357,435.2442,3100.0
2024-09-18 15:15:00,438.75,439.36,438.62,438.8,7177.0,435.4328,436.0382,435.3038,435.4824,7177.0
2024-09-18 15:20:00,438.8,438.8,437.4,437.62,2394.0,435.4824,435.4824,434.093,434.3113,2394.0
2024-09-18 15:25:00,437.66,437.75,437.66,437.74,1135.0,434.351,434.4403,434.351,434.4304,1135.0
2024-09-18 15:30:00,437.48,437.5,436.78,436.78,814.0,434.1724,434.1922,433.4777,433.4777,814.0
2024-09-18 15:35:00,437.29,437.29,436.18,436.43,1110.0,433.9838,433.9838,432.8822,433.1303,1110.0
2024-09-18 15:40:00,436.75,436.75,435.91,436.18,1629.0,433.4479,433.4479,432.6142,432.8822,1629.0
2024-09-18 15:45:00,435.65,436.49,435.46,435.88,1843.0,432.3562,433.1899,432.1676,432.5845,1843.0
2024-09-18 15:50:00,435.76,436.73,435.76,436.13,3482.0,432.4654,433.428,432.4654,432.8326,3482.0
2024-09-18 15:55:00,436.53,437.0,436.32,436.61,14818.0,433.2296,433.696,433.0211,433.309,14818.0
2024-09-19 09:30:00,440.0,440.53,438.19,440.14,10663.0,436.6733,437.1993,434.877,436.8123,10663.0
2024-09-19 09:35:00,439.09,439.97,438.69,438.69,6231.0,435.7702,436.6435,435.3732,435.3732,6231.0
2024-09-19 09:40:00,438.35,440.43,438.33,439.91,2927.0,435.0358,437.1001,435.0159,436.584,2927.0
2024-09-19 09:45:00,439.51,439.63,438.43,439.52,5507.0,436.187,436.3061,435.1152,436.1969,5507.0
2024-09-19 09:50:00,439.76,439.76,438.61,438.61,2601.0,436.4351,436.4351,435.2938,435.2938,2601.0
2024-09-19 09:55:00,438.89,440.92,438.89,440.34,2611.0,435.5717,437.5864,435.5717,437.0107,2611.0
2024-09-19 10:00:00,440.34,440.72,439.38,439.65,6406.0,437.0107,437.3879,436.058,436.326,6406.0
2024-09-19 10:05:00,439.65,440.15,439.27,439.49,1500.0,436.326,436.8222,435.9488,436.1672,1500.0
2024-09-19 10:10:00,439.49,439.84,438.67,438.67,3230.0,436.1672,436.5145,435.3534,435.3534,3230.0
2024-09-19 10:15:00,438.79,439.11,438.47,438.95,2003.0,435.4725,435.79,435.1549,435.6313,2003.0
2024-09-19 10:20:00,439.23,439.41,438.8,439.29,3359.0,435.9091,436.0878,435.4824,435.9687,3359.0
2024-09-19 10:25:00,439.0,440.05,439.0,440.05,472.0,435.6809,436.7229,435.6809,436.7229,472.0
2024-09-19 10:30:00,440.32,440.32,439.69,439.69,1329.0,436.9909,436.9909,436.3657,436.3657,1329.0
2024-09-19 10:35:00,439.96,439.96,439.34,439.61,1005.0,436.6336,436.6336,436.0183,436.2863,1005.0
2024-09-19 10:40:00,439.5,439.5,439.07,439.07,406.0,436.1771,436.1771,435.7504,435.7504,406.0
2024-09-19 10:45:00,439.4,439.58,439.22,439.58,641.0,436.0779,436.2565,435.8992,436.2565,641.0
2024-09-19 10:50:00,439.58,439.58,439.57,439.57,300.0,436.2565,436.2565,436.2466,436.2466,300.0
2024-09-19 10:55:00,439.58,440.0,439.56,440.0,800.0,436.2565,436.6733,436.2366,436.6733,800.0
2024-09-19 11:00:00,439.82,440.04,439.37,440.04,2922.0,436.4947,436.713,436.0481,436.713,2922.0
2024-09-19 11:05:00,439.9,439.9,438.96,438.96,1116.0,436.5741,436.5741,435.6412,435.6412,1116.0
2024-09-19 11:10:00,439.31,439.43,439.08,439.09,534.0,435.9885,436.1076,435.7603,435.7702,534.0
2024-09-19 11:15:00,439.13,439.26,439.07,439.08,600.0,435.8099,435.9389,435.7504,435.7603,600.0
2024-09-19 11:20:00,439.4,439.74,439.39,439.73,804.0,436.0779,436.4153,436.0679,436.4054,804.0
2024-09-19 11:25:00,439.65,439.88,439.54,439.68,758.0,436.326,436.5542,436.2168,436.3557,758.0
2024-09-19 11:30:00,439.54,439.54,439.08,439.29,408.0,436.2168,436.2168,435.7603,435.9687,408.0
2024-09-19 11:35:00,439.34,439.35,438.84,438.88,2154.0,436.0183,436.0282,435.5221,435.5618,2154.0
2024-09-19 11:40:00,438.69,438.98,438.69,438.98,200.0,435.3732,435.661,435.3732,435.661,200.0
2024-09-19 11:45:00,438.71,439.2,438.71,439.11,682.0,435.3931,435.8794,435.3931,435.79,682.0
2024-09-19 11:50:00,439.12,439.55,439.12,439.55,800.0,435.8,436.2267,435.8,436.2267,800.0
2024-09-19 11:55:00,439.24,439.41,439.13,439.35,1992.0,435.9191,436.0878,435.8099,436.0282,1992.0
2024-09-19 12:00:00,439.2,439.77,439.2,439.72,1958.0,435.8794,436.4451,435.8794,436.3954,1958.0
2024-09-19 12:05:00,439.91,439.99,439.7,439.87,1605.0,436.584,436.6634,436.3756,436.5443,1605.0
2024-09-19 12:10:00,439.87,439.87,439.42,439.42,803.0,436.5443,436.5443,436.0977,436.0977,803.0
2024-09-19 12:15:00,439.59,440.13,439.56,439.83,600.0,436.2664,436.8023,436.2366,436.5046,600.0
2024-09-19 12:20:00,440.18,440.18,439.92,439.97,1356.0,436.852,436.852,436.5939,436.6435,1356.0
2024-09-19 12:25:00,440.14,440.39,439.93,440.39,751.0,436.8123,437.0604,436.6038,437.0604,751.0
2024-09-19 12:30:00,440.41,440.72,440.41,440.42,1120.0,437.0802,437.3879,437.0802,437.0901,1120.0
2024-09-19 12:35:00,440.21,440.45,440.17,440.44,818.0,436.8817,437.1199,436.842,437.11,818.0
2024-09-19 12:40:00,440.17,440.42,440.16,440.16,1200.0,436.842,437.0901,436.8321,436.8321,1200.0
2024-09-19 12:45:00,440.34,440.34,440.18,440.3,531.0,437.0107,437.0107,436.852,436.9711,531.0
2024-09-19 12:50:00,440.13,440.2,439.9,439.9,2459.0,436.8023,436.8718,436.5741,436.5741,2459.0
2024-09-19 12:55:00,439.9,439.9,439.45,439.53,851.0,436.5741,436.5741,436.1275,436.2069,851.0
2024-09-19 13:00:00,439.51,439.72,439.48,439.65,600.0,436.187,436.3954,436.1573,436.326,600.0
2024-09-19 13:05:00,439.58,439.72,439.52,439.64,716.0,436.2565,436.3954,436.1969,436.316,716.0
2024-09-19 13:10:00,439.6,439.6,439.6,439.6,200.0,436.2763,436.2763,436.2763,436.2763,200.0
2024-09-19 13:15:00,439.5,439.67,439.5,439.67,400.0,436.1771,436.3458,436.1771,436.3458,400.0
2024-09-19 13:20:00,439.9,439.9,439.55,439.67,823.0,436.5741,436.5741,436.2267,436.3458,823.0
2024-09-19 13:25:00,439.91,439.96,439.67,439.9,1465.0,436.584,436.6336,436.3458,436.5741,1465.0
2024-09-19 13:30:00,439.69,439.92,439.59,439.59,1770.0,436.3657,436.5939,436.2664,436.2664,1770.0
2024-09-19 13:35:00,439.86,439.86,439.59,439.59,200.0,436.5344,436.5344,436.2664,436.2664,200.0
2024-09-19 13:40:00,439.75,440.21,439.69,439.69,1555.0,436.4252,436.8817,436.3657,436.3657,1555.0
2024-09-19 13:45:00,440.04,440.31,439.95,440.06,1177.0,436.713,436.981,436.6237,436.7329,1177.0
2024-09-19 13:50:00,439.99,440.24,439.99,440.06,573.0,436.6634,436.9115,436.6634,436.7329,573.0
2024-09-19 13:55:00,440.17,440.26,439.97,440.26,1470.0,436.842,436.9314,436.6435,436.9314,1470.0
2024-09-19 14:00:00,440.08,440.35,440.02,440.18,739.0,436.7527,437.0207,436.6932,436.852,739.0
2024-09-19 14:05:00,440.47,440.47,439.96,439.96,1330.0,437.1398,437.1398,436.6336,436.6336,1330.0
2024-09-19 14:10:00,439.85,439.85,439.28,439.28,1032.0,436.5245,436.5245,435.9588,435.9588,1032.0
2024-09-19 14:15:00,439.29,439.29,438.7,438.7,1977.0,435.9687,435.9687,435.3831,435.3831,1977.0
2024-09-19 14:20:00,439.0,439.02,438.91,439.02,403.0,435.6809,435.7007,435.5916,435.7007,403.0
2024-09-19 14:25:00,438.99,439.25,438.87,438.9,2501.0,435.671,435.929,435.5519,435.5816,2501.0
2024-09-19 14:30:00,438.95,438.96,438.73,438.85,1813.0,435.6313,435.6412,435.4129,435.532,1813.0
2024-09-19 14:35:00,438.93,439.15,438.9,439.15,1736.0,435.6114,435.8297,435.5816,435.8297,1736.0
2024-09-19 14:40:00,439.43,439.43,438.87,439.02,1111.0,436.1076,436.1076,435.5519,435.7007,1111.0
2024-09-19 14:45:00,439.08,439.23,438.7,438.95,1814.0,435.7603,435.9091,435.3831,435.6313,1814.0
2024-09-19 14:50:00,438.92,438.99,438.65,438.88,1001.0,435.6015,435.671,435.3335,435.5618,1001.0
2024-09-19 14:55:00,438.88,439.23,438.88,439.23,1164.0,435.5618,435.9091,435.5618,435.9091,1164.0
2024-09-19 15:00:00,439.35,439.54,439.24,439.36,2520.0,436.0282,436.2168,435.9191,436.0382,2520.0
2024-09-19 15:05:00,439.36,439.36,439.22,439.22,200.0,436.0382,436.0382,435.8992,435.8992,200.0
2024-09-19 15:10:00,439.58,439.58,438.87,438.87,3518.0,436.2565,436.2565,435.5519,435.5519,3518.0
2024-09-19 15:15:00,439.0,439.07,438.85,438.99,2147.0,435.6809,435.7504,435.532,435.671,2147.0
2024-09-19 15:20:00,438.85,438.98,438.55,438.95,4173.0,435.532,435.661,435.2343,435.6313,4173.0
2024-09-19 15:25:00,438.88,438.88,438.38,438.38,536.0,435.5618,435.5618,435.0656,435.0656,536.0
2024-09-19 15:30:00,438.38,438.38,437.95,438.14,1870.0,435.0656,435.0656,434.6388,434.8274,1870.0
2024-09-19 15:35:00,438.12,438.59,438.08,438.55,3709.0,434.8075,435.274,434.7678,435.2343,3709.0
2024-09-19 15:40:00,438.59,438.7,438.37,438.54,3049.0,435.274,435.3831,435.0556,435.2244,3049.0
2024-09-19 15:45:00,438.54,439.07,438.41,439.04,4130.0,435.2244,435.7504,435.0953,435.7206,4130.0
2024-09-19 15:50:00,438.92,438.92,437.14,437.77,11253.0,435.6015,435.6015,433.8349,434.4602,11253.0
2024-09-19 15:55:00,437.59,439.01,437.28,438.61,45096.0,434.2815,435.6908,433.9739,435.2938,45096.0
2024-09-20 09:30:00,437.35,437.97,437.02,437.97,112297.0,434.0434,434.6587,433.7159,434.6587,112297.0
2024-09-20 09:35:00,438.17,438.17,438.16,438.17,200.0,434.8572,434.8572,434.8472,434.8572,200.0
2024-09-20 09:40:00,438.57,438.91,438.18,438.35,1425.0,435.2541,435.5916,434.8671,435.0358,1425.0
2024-09-20 09:45:00,437.69,438.64,437.68,438.16,700.0,434.3808,435.3236,434.3709,434.8472,700.0
2024-09-20 09:50:00,437.96,438.68,437.93,437.97,712.0,434.6487,435.3633,434.619,434.6587,712.0
2024-09-20 09:55:00,437.61,437.74,436.95,437.12,3316.0,434.3014,434.4304,433.6464,433.8151,3316.0
2024-09-20 10:00:00,436.64,437.12,436.57,436.99,1629.0,433.3387,433.8151,433.2693,433.6861,1629.0
2024-09-20 10:05:00,437.24,437.9,437.21,437.9,1367.0,433.9342,434.5892,433.9044,434.5892,1367.0
2024-09-20 10:10:00,437.64,437.64,437.11,437.11,601.0,434.3312,434.3312,433.8052,433.8052,601.0
2024-09-20 10:15:00,437.11,438.49,436.73,438.49,2217.0,433.8052,435.1747,433.428,435.1747,2217.0
2024-09-20 10:20:00,438.02,439.2,438.01,438.93,2826.0,434.7083,435.8794,434.6984,435.6114,2826.0
2024-09-20 10:25:00,439.04,439.57,438.99,439.29,929.0,435.7206,436.2466,435.671,435.9687,929.0
2024-09-20 10:30:00,439.12,439.12,438.45,438.56,1509.0,435.8,435.8,435.135,435.2442,1509.0
2024-09-20 10:35:00,438.42,439.19,438.28,438.81,1601.0,435.1053,435.8694,434.9663,435.4923,1601.0
2024-09-20 10:40:00,438.5,438.76,438.5,438.75,200.0,435.1847,435.4427,435.1847,435.4328,200.0
2024-09-20 10:45:00,438.33,438.94,438.18,438.94,2777.0,435.0159,435.6213,434.8671,435.6213,2777.0
2024-09-20 10:50:00,438.76,439.03,438.49,438.73,942.0,435.4427,435.7107,435.1747,435.4129,942.0
2024-09-20 10:55:00,438.9,439.0,438.77,439.0,1524.0,435.5816,435.6809,435.4526,435.6809,1524.0
2024-09-20 11:00:00,439.21,439.69,439.21,439.69,2965.0,435.8893,436.3657,435.8893,436.3657,2965.0
2024-09-20 11:05:00,439.43,440.25,439.15,440.18,1750.0,436.1076,436.9214,435.8297,436.852,1750.0
2024-09-20 11:10:00,440.3,440.59,440.3,440.33,1300.0,436.9711,437.2589,436.9711,437.0008,1300.0
2024-09-20 11:15:00,440.18,440.34,439.95,440.34,2941.0,436.852,437.0107,436.6237,437.0107,2941.0
2024-09-20 11:20:00,440.34,440.56,440.03,440.03,1278.0,437.0107,437.2291,436.7031,436.7031,1278.0
2024-09-20 11:25:00,440.35,440.35,440.34,440.35,850.0,437.0207,437.0207,437.0107,437.0207,850.0
2024-09-20 11:30:00,439.75,440.56,439.74,440.27,1215.0,436.4252,437.2291,436.4153,436.9413,1215.0
2024-09-20 11:35:00,440.27,440.49,440.26,440.49,1642.0,436.9413,437.1596,436.9314,437.1596,1642.0
2024-09-20 11:40:00,440.9,441.24,440.6,440.6,1306.0,437.5665,437.9039,437.2688,437.2688,1306.0
2024-09-20 11:45:00,440.6,440.6,440.6,440.6,0.0,437.2688,437.2688,437.2688,437.2688,0.0
2024-09-20 11:50:00,441.0,441.17,440.6,440.64,3500.0,437.6658,437.8345,437.2688,437.3085,3500.0
2024-09-20 11:55:00,440.97,440.97,440.38,440.51,731.0,437.636,437.636,437.0504,437.1795,731.0
2024-09-20 12:00:00,440.59,440.93,440.59,440.93,280.0,437.2589,437.5963,437.2589,437.5963,280.0
2024-09-20 12:05:00,440.67,440.67,440.67,440.67,100.0,437.3383,437.3383,437.3383,437.3383,100.0
2024-09-20 12:10:00,440.86,440.86,440.82,440.83,216.0,437.5268,437.5268,437.4871,437.497,216.0
2024-09-20 12:15:00,440.69,440.7,440.18,440.18,901.0,437.3581,437.368,436.852,436.852,901.0
2024-09-20 12:20:00,440.4,440.7,440.4,440.5,1207.0,437.0703,437.368,437.0703,437.1695,1207.0
2024-09-20 12:25:00,440.8,440.8,440.57,440.58,200.0,437.4673,437.4673,437.239,437.2489,200.0
2024-09-20 12:30:00,440.75,441.0,440.54,441.0,500.0,437.4176,437.6658,437.2092,437.6658,500.0
2024-09-20 12:35:00,440.94,441.16,440.93,441.16,200.0,437.6062,437.8246,437.5963,437.8246,200.0
2024-09-20 12:40:00,441.04,441.04,440.83,440.83,543.0,437.7055,437.7055,437.497,437.497,543.0
2024-09-20 12:45:00,440.79,441.23,440.78,440.94,684.0,437.4573,437.894,437.4474,437.6062,684.0
2024-09-20 12:50:00,440.93,441.06,440.9,440.9,300.0,437.5963,437.7253,437.5665,437.5665,300.0
2024-09-20 12:55:00,440.97,441.11,440.96,441.11,430.0,437.636,437.7749,437.6261,437.7749,430.0
2024-09-20 13:00:00,441.22,441.23,440.89,440.89,602.0,437.8841,437.894,437.5566,437.5566,602.0
2024-09-20 13:05:00,441.2,441.22,441.16,441.17,2188.0,437.8642,437.8841,437.8246,437.8345,2188.0
2024-09-20 13:10:00,441.38,441.9,441.38,441.9,3233.0,438.0429,438.559,438.0429,438.559,3233.0
2024-09-20 13:15:00,441.9,441.98,441.63,441.63,1402.0,438.559,438.6384,438.291,438.291,1402.0
2024-09-20 13:20:00,441.34,441.78,440.99,441.55,1621.0,438.0032,438.4399,437.6558,438.2116,1621.0
2024-09-20 13:25:00,441.56,441.66,441.52,441.52,1013.0,438.2215,438.3208,438.1818,438.1818,1013.0
2024-09-20 13:30:00,441.34,441.89,441.34,441.47,521.0,438.0032,438.549,438.0032,438.1322,521.0
2024-09-20 13:35:00,441.5,441.91,441.48,441.48,803.0,438.162,438.5689,438.1421,438.1421,803.0
2024-09-20 13:40:00,441.64,441.89,441.63,441.7,300.0,438.3009,438.549,438.291,438.3605,300.0
2024-09-20 13:45:00,441.7,441.71,441.41,441.41,930.0,438.3605,438.3704,438.0727,438.0727,930.0
2024-09-20 13:50:00,441.54,441.54,441.1,441.52,2852.0,438.2017,438.2017,437.765,438.1818,2852.0
2024-09-20 13:55:00,441.41,441.41,441.09,441.24,5039.0,438.0727,438.0727,437.7551,437.9039,5039.0
2024-09-20 14:00:00,441.31,442.0,440.83,440.94,7082.0,437.9734,438.6582,437.497,437.6062,7082.0
2024-09-20 14:05:00,440.81,440.81,440.69,440.75,1004.0,437.4772,437.4772,437.3581,437.4176,1004.0
2024-09-20 14:10:00,440.38,440.38,440.28,440.38,511.0,437.0504,437.0504,436.9512,437.0504,511.0
2024-09-20 14:15:00,440.14,440.28,440.04,440.28,623.0,436.8123,436.9512,436.713,436.9512,623.0
2024-09-20 14:20:00,440.18,440.18,439.84,439.84,1170.0,436.852,436.852,436.5145,436.5145,1170.0
2024-09-20 14:25:00,439.84,439.84,439.63,439.63,200.0,436.5145,436.5145,436.3061,436.3061,200.0
2024-09-20 14:30:00,439.61,439.69,439.45,439.5,500.0,436.2863,436.3657,436.1275,436.1771,500.0
2024-09-20 14:35:00,439.63,439.63,439.33,439.44,1246.0,436.3061,436.3061,436.0084,436.1176,1246.0
2024-09-20 14:40:00,439.53,439.72,439.53,439.72,308.0,436.2069,436.3954,436.2069,436.3954,308.0
2024-09-20 14:45:00,439.9,439.9,439.89,439.9,220.0,436.5741,436.5741,436.5642,436.5741,220.0
2024-09-20 14:50:00,439.91,440.94,439.91,440.94,1600.0,436.584,437.6062,436.584,437.6062,1600.0
2024-09-20 14:55:00,440.94,441.23,440.87,441.19,1329.0,437.6062,437.894,437.5367,437.8543,1329.0
2024-09-20 15:00:00,441.14,441.34,441.14,441.25,315.0,437.8047,438.0032,437.8047,437.9139,315.0
2024-09-20 15:05:00,441.27,441.45,441.26,441.45,936.0,437.9337,438.1124,437.9238,438.1124,936.0
2024-09-20 15:10:00,441.41,441.41,441.0,441.16,1835.0,438.0727,438.0727,437.6658,437.8246,1835.0
2024-09-20 15:15:00,441.21,441.49,441.2,441.49,845.0,437.8742,438.1521,437.8642,438.1521,845.0
2024-09-20 15:20:00,441.49,441.61,441.11,441.36,1746.0,438.1521,438.2711,437.7749,438.023,1746.0
2024-09-20 15:25:00,441.4,441.82,441.4,441.75,4247.0,438.0627,438.4796,438.0627,438.4101,4247.0
2024-09-20 15:30:00,441.92,442.02,441.71,441.8,7277.0,438.5788,438.678,438.3704,438.4597,7277.0
2024-09-20 15:35:00,441.82,442.48,441.55,442.27,4490.0,438.4796,439.1346,438.2116,438.9262,4490.0
2024-09-20 15:40:00,442.0,442.43,441.88,442.42,2903.0,438.6582,439.0849,438.5391,439.075,2903.0
2024-09-20 15:45:00,442.39,442.56,441.85,442.35,2837.0,439.0453,439.214,438.5093,439.0056,2837.0
2024-09-20 15:50:00,442.38,442.89,441.87,442.42,7589.0,439.0353,439.5415,438.5292,439.075,7589.0
2024-09-20 15:55:00,442.1,442.61,441.18,442.58,27366.0,438.7574,439.2636,437.8444,439.2338,27366.0
2024-09-23 09:30:00,443.11,443.94,443.11,443.93,5132.0,439.7598,440.5835,439.7598,440.5736,5132.0
2024-09-23 09:35:00,443.1,443.1,441.4,442.34,2167.0,439.7499,439.7499,438.0627,438.9956,2167.0
2024-09-23 09:40:00,442.18,444.05,442.17,443.58,819.0,438.8368,440.6927,438.8269,440.2263,819.0
2024-09-23 09:45:00,444.31,444.73,443.91,443.91,1061.0,440.9507,441.3676,440.5538,440.5538,1061.0
2024-09-23 09:50:00,443.41,443.51,442.8,443.14,1728.0,440.0575,440.1568,439.4522,439.7896,1728.0
2024-09-23 09:55:00,443.69,444.47,442.95,443.63,1679.0,440.3354,441.1095,439.601,440.2759,1679.0
2024-09-23 10:00:00,443.63,444.16,442.95,444.06,1253.0,440.2759,440.8019,439.601,440.7026,1253.0
2024-09-23 10:05:00,444.35,444.44,443.77,443.86,948.0,440.9904,441.0798,440.4148,440.5041,948.0
2024-09-23 10:10:00,443.56,443.65,443.11,443.54,500.0,440.2064,440.2957,439.7598,440.1866,500.0
2024-09-23 10:15:00,443.65,444.04,443.1,444.04,1454.0,440.2957,440.6828,439.7499,440.6828,1454.0
2024-09-23 10:20:00,444.2,444.42,444.14,444.15,1085.0,440.8416,441.0599,440.782,440.7919,1085.0
2024-09-23 10:25:00,443.75,444.9,443.75,444.85,1776.0,440.395,441.5363,440.395,441.4867,1776.0
2024-09-23 10:30:00,444.32,444.33,443.85,443.85,700.0,440.9607,440.9706,440.4942,440.4942,700.0
2024-09-23 10:35:00,444.11,444.57,444.11,444.16,2063.0,440.7522,441.2088,440.7522,440.8019,2063.0
2024-09-23 10:40:00,443.86,444.17,443.86,444.17,585.0,440.5041,440.8118,440.5041,440.8118,585.0
2024-09-23 10:45:00,444.42,444.59,444.42,444.57,700.0,441.0599,441.2286,441.0599,441.2088,700.0
2024-09-23 10:50:00,444.2,444.2,443.87,443.87,4500.0,440.8416,440.8416,440.5141,440.5141,4500.0
2024-09-23 10:55:00,443.65,443.87,443.65,443.77,852.0,440.2957,440.5141,440.2957,440.4148,852.0
2024-09-23 11:00:00,443.59,443.93,443.59,443.93,2000.0,440.2362,440.5736,440.2362,440.5736,2000.0
2024-09-23 11:05:00,443.93,444.3,443.91,444.3,646.0,440.5736,440.9408,440.5538,440.9408,646.0
2024-09-23 11:10:00,444.17,444.5,444.17,444.5,600.0,440.8118,441.1393,440.8118,441.1393,600.0
2024-09-23 11:15:00,443.93,444.72,443.93,444.5,1987.0,440.5736,441.3576,440.5736,441.1393,1987.0
2024-09-23 11:20:00,444.82,445.41,444.82,445.41,2240.0,441.4569,442.0424,441.4569,442.0424,2240.0
2024-09-23 11:25:00,445.48,445.48,445.46,445.47,200.0,442.1119,442.1119,442.092,442.102,200.0
2024-09-23 11:30:00,445.76,446.03,445.7,445.8,3800.0,442.3898,442.6577,442.3302,442.4295,3800.0
2024-09-23 11:35:00,445.88,445.88,445.59,445.59,1478.0,442.5089,442.5089,442.2211,442.2211,1478.0
2024-09-23 11:40:00,445.72,445.72,445.26,445.26,525.0,442.3501,442.3501,441.8936,441.8936,525.0
2024-09-23 11:45:00,445.54,445.8,445.4,445.4,1122.0,442.1714,442.4295,442.0325,442.0325,1122.0
2024-09-23 11:50:00,445.57,445.84,445.09,445.81,9794.0,442.2012,442.4692,441.7248,442.4394,9794.0
2024-09-23 11:55:00,445.61,445.86,445.45,445.45,3267.0,442.2409,442.489,442.0821,442.0821,3267.0
2024-09-23 12:00:00,445.6,446.22,445.28,445.71,4205.0,442.231,442.8463,441.9134,442.3401,4205.0
2024-09-23 12:05:00,445.8,446.15,445.79,445.99,1025.0,442.4295,442.7768,442.4195,442.618,1025.0
2024-09-23 12:10:00,445.92,445.97,445.32,445.76,892.0,442.5486,442.5982,441.9531,442.3898,892.0
2024-09-23 12:15:00,445.64,445.64,445.51,445.52,200.0,442.2707,442.2707,442.1417,442.1516,200.0
2024-09-23 12:20:00,445.49,445.99,445.49,445.99,652.0,442.1218,442.618,442.1218,442.618,652.0
2024-09-23 12:25:00,445.75,445.98,445.75,445.98,223.0,442.3798,442.6081,442.3798,442.6081,223.0
2024-09-23 12:30:00,445.98,445.98,445.7,445.71,712.0,442.6081,442.6081,442.3302,442.3401,712.0
2024-09-23 12:35:00,445.83,445.83,445.51,445.51,419.0,442.4592,442.4592,442.1417,442.1417,419.0
2024-09-23 12:40:00,445.43,445.43,445.09,445.09,446.0,442.0623,442.0623,441.7248,441.7248,446.0
2024-09-23 12:45:00,444.94,444.95,444.94,444.95,200.0,441.576,441.5859,441.576,441.5859,200.0
2024-09-23 12:50:00,444.95,444.95,444.95,444.95,0.0,441.5859,441.5859,441.5859,441.5859,0.0
2024-09-23 12:55:00,444.97,444.97,444.79,444.79,600.0,441.6057,441.6057,441.4271,441.4271,600.0
2024-09-23 13:00:00,444.68,444.89,444.49,444.71,802.0,441.3179,441.5263,441.1294,441.3477,802.0
2024-09-23 13:05:00,444.41,444.51,444.4,444.4,415.0,441.05,441.1492,441.0401,441.0401,415.0
2024-09-23 13:10:00,444.58,444.58,444.58,444.58,373.0,441.2187,441.2187,441.2187,441.2187,373.0
2024-09-23 13:15:00,444.58,444.65,444.53,444.65,1069.0,441.2187,441.2882,441.1691,441.2882,1069.0
2024-09-23 13:20:00,444.64,444.64,444.58,444.58,200.0,441.2782,441.2782,441.2187,441.2187,200.0
2024-09-23 13:25:00,444.59,444.59,444.52,444.53,325.0,441.2286,441.2286,441.1591,441.1691,325.0
2024-09-23 13:30:00,444.53,444.68,444.53,444.68,537.0,441.1691,441.3179,441.1691,441.3179,537.0
2024-09-23 13:35:00,444.41,444.74,444.21,444.21,1922.0,441.05,441.3775,440.8515,440.8515,1922.0
2024-09-23 13:40:00,444.58,444.81,444.49,444.8,4505.0,441.2187,441.447,441.1294,441.437,4505.0
2024-09-23 13:45:00,444.81,444.81,444.81,444.81,100.0,441.447,441.447,441.447,441.447,100.0
2024-09-23 13:50:00,444.75,444.76,444.75,444.75,100.0,441.3874,441.3973,441.3874,441.3874,100.0
2024-09-23 13:55:00,444.77,444.78,444.47,444.69,2072.0,441.4073,441.4172,441.1095,441.3279,2072.0
2024-09-23 14:00:00,444.85,444.85,444.65,444.65,200.0,441.4867,441.4867,441.2882,441.2882,200.0
2024-09-23 14:05:00,444.8,444.82,444.35,444.47,3977.0,441.437,441.4569,440.9904,441.1095,3977.0
2024-09-23 14:10:00,444.58,444.71,444.55,444.62,1258.0,441.2187,441.3477,441.1889,441.2584,1258.0
2024-09-23 14:15:00,444.61,444.65,444.6,444.65,1168.0,441.2485,441.2882,441.2385,441.2882,1168.0
2024-09-23 14:20:00,444.65,444.73,444.65,444.65,850.0,441.2882,441.3676,441.2882,441.2882,850.0
2024-09-23 14:25:00,444.75,444.75,444.37,444.46,3093.0,441.3874,441.3874,441.0103,441.0996,3093.0
2024-09-23 14:30:00,444.35,444.88,444.34,444.68,2648.0,440.9904,441.5164,440.9805,441.3179,2648.0
2024-09-23 14:35:00,444.69,444.89,444.68,444.89,400.0,441.3279,441.5263,441.3179,441.5263,400.0
2024-09-23 14:40:00,444.89,444.89,444.72,444.83,1409.0,441.5263,441.5263,441.3576,441.4668,1409.0
2024-09-23 14:45:00,444.72,444.74,444.72,444.74,200.0,441.3576,441.3775,441.3576,441.3775,200.0
2024-09-23 14:50:00,444.83,445.07,444.78,444.87,2300.0,441.4668,441.705,441.4172,441.5065,2300.0
2024-09-23 14:55:00,444.88,445.4,444.88,445.4,636.0,441.5164,442.0325,441.5164,442.0325,636.0
2024-09-23 15:00:00,445.37,445.47,445.32,445.41,1526.0,442.0027,442.102,441.9531,442.0424,1526.0
2024-09-23 15:05:00,445.46,445.6,445.45,445.5,1551.0,442.092,442.231,442.0821,442.1317,1551.0
2024-09-23 15:10:00,445.5,445.9,445.5,445.77,3000.0,442.1317,442.5287,442.1317,442.3997,3000.0
2024-09-23 15:15:00,445.92,445.99,445.7,445.83,1836.0,442.5486,442.618,442.3302,442.4592,1836.0
2024-09-23 15:20:00,445.94,446.06,445.62,445.62,2215.0,442.5684,442.6875,442.2508,442.2508,2215.0
2024-09-23 15:25:00,445.73,445.9,445.57,445.57,980.0,442.36,442.5287,442.2012,442.2012,980.0
2024-09-23 15:30:00,445.75,446.25,445.75,446.25,601.0,442.3798,442.8761,442.3798,442.8761,601.0
2024-09-23 15:35:00,446.26,446.72,446.26,446.72,1097.0,442.886,443.3425,442.886,443.3425,1097.0
2024-09-23 15:40:00,446.59,446.64,446.25,446.43,4025.0,443.2135,443.2631,442.8761,443.0547,4025.0
2024-09-23 15:45:00,446.43,446.87,446.42,446.62,1483.0,443.0547,443.4914,443.0448,443.2433,1483.0
2024-09-23 15:50:00,446.6,446.91,446.6,446.81,2253.0,443.2234,443.5311,443.2234,443.4318,2253.0
2024-09-23 15:55:00,446.81,447.47,446.81,447.27,19446.0,443.4318,444.0868,443.4318,443.8884,19446.0
2024-09-24 09:30:00,448.2,448.2,443.85,445.31,8747.0,444.8113,444.8113,440.4942,441.9432,8747.0
2024-09-24 09:35:00,443.14,444.64,443.14,443.75,622.0,439.7896,441.2782,439.7896,440.395,622.0
2024-09-24 09:40:00,444.11,445.08,443.42,443.42,900.0,440.7522,441.7149,440.0675,440.0675,900.0
2024-09-24 09:45:00,444.32,444.32,444.32,444.32,100.0,440.9607,440.9607,440.9607,440.9607,100.0
2024-09-24 09:50:00,444.43,445.89,443.95,445.35,4423.0,441.0698,442.5188,440.5935,441.9829,4423.0
2024-09-24 09:55:00,443.95,444.99,443.95,444.56,1284.0,440.5935,441.6256,440.5935,441.1988,1284.0
2024-09-24 10:00:00,444.08,444.89,444.08,444.63,2738.0,440.7225,441.5263,440.7225,441.2683,2738.0
2024-09-24 10:05:00,444.63,444.63,444.63,444.63,0.0,441.2683,441.2683,441.2683,441.2683,0.0
2024-09-24 10:10:00,445.26,445.26,444.84,445.14,1021.0,441.8936,441.8936,441.4767,441.7745,1021.0
2024-09-24 10:15:00,444.79,445.86,444.57,445.86,1500.0,441.4271,442.489,441.2088,442.489,1500.0
2024-09-24 10:20:00,446.32,446.8,445.71,446.47,2970.0,442.9455,443.4219,442.3401,443.0944,2970.0
2024-09-24 10:25:00,446.47,446.47,446.47,446.47,0.0,443.0944,443.0944,443.0944,443.0944,0.0
2024-09-24 10:30:00,446.89,447.45,446.4,446.43,4904.0,443.5112,444.067,443.0249,443.0547,4904.0
2024-09-24 10:35:00,446.44,446.95,446.24,446.25,326.0,443.0646,443.5708,442.8661,442.8761,326.0
2024-09-24 10:40:00,446.51,446.53,446.51,446.53,725.0,443.1341,443.1539,443.1341,443.1539,725.0
2024-09-24 10:45:00,446.88,447.24,446.88,447.14,400.0,443.5013,443.8586,443.5013,443.7593,400.0
2024-09-24 10:50:00,447.37,447.37,447.32,447.33,310.0,443.9876,443.9876,443.938,443.9479,310.0
2024-09-24 10:55:00,447.39,447.65,447.26,447.65,1438.0,444.0074,444.2655,443.8784,444.2655,1438.0
2024-09-24 11:00:00,447.71,447.71,447.42,447.68,2189.0,444.325,444.325,444.0372,444.2953,2189.0
2024-09-24 11:05:00,447.36,447.48,446.72,447.09,2311.0,443.9777,444.0968,443.3425,443.7097,2311.0
2024-09-24 11:10:00,446.96,447.23,446.95,447.23,932.0,443.5807,443.8487,443.5708,443.8487,932.0
2024-09-24 11:15:00,446.91,446.91,446.91,446.91,100.0,443.5311,443.5311,443.5311,443.5311,100.0
2024-09-24 11:20:00,447.27,447.27,447.26,447.27,100.0,443.8884,443.8884,443.8784,443.8884,100.0
2024-09-24 11:25:00,447.22,447.22,447.22,447.22,150.0,443.8387,443.8387,443.8387,443.8387,150.0
2024-09-24 11:30:00,447.45,447.52,447.28,447.5,623.0,444.067,444.1365,443.8983,444.1166,623.0
2024-09-24 11:35:00,447.64,447.72,447.41,447.72,1128.0,444.2556,444.335,444.0273,444.335,1128.0
2024-09-24 11:40:00,447.46,447.63,447.28,447.28,3633.0,444.0769,444.2456,443.8983,443.8983,3633.0
2024-09-24 11:45:00,447.04,447.26,447.03,447.18,2181.0,443.6601,443.8784,443.6502,443.799,2181.0
2024-09-24 11:50:00,446.92,447.42,446.92,447.42,680.0,443.541,444.0372,443.541,444.0372,680.0
2024-09-24 11:55:00,447.32,447.56,447.32,447.56,1100.0,443.938,444.1762,443.938,444.1762,1100.0
2024-09-24 12:00:00,447.52,447.52,446.9,447.07,3606.0,444.1365,444.1365,443.5212,443.6899,3606.0
2024-09-24 12:05:00,446.91,447.44,446.81,447.44,3258.0,443.5311,444.0571,443.4318,444.0571,3258.0
2024-09-24 12:10:00,447.75,447.84,447.53,447.53,311.0,444.3647,444.454,444.1464,444.1464,311.0
2024-09-24 12:15:00,447.88,447.88,447.57,447.74,915.0,444.4937,444.4937,444.1861,444.3548,915.0
2024-09-24 12:20:00,447.6,447.75,447.11,447.34,1741.0,444.2159,444.3647,443.7296,443.9578,1741.0
2024-09-24 12:25:00,447.7,447.7,447.13,447.37,704.0,444.3151,444.3151,443.7494,443.9876,704.0
2024-09-24 12:30:00,447.13,447.44,447.13,447.21,1851.0,443.7494,444.0571,443.7494,443.8288,1851.0
2024-09-24 12:35:00,447.09,447.45,447.09,447.44,670.0,443.7097,444.067,443.7097,444.0571,670.0
2024-09-24 12:40:00,447.57,447.8,447.56,447.62,31606.0,444.1861,444.4143,444.1762,444.2357,31606.0
2024-09-24 12:45:00,448.0,448.29,447.76,448.12,740.0,444.6128,444.9006,444.3746,444.7319,740.0
2024-09-24 12:50:00,448.21,448.31,448.2,448.3,2537.0,444.8212,444.9205,444.8113,444.9106,2537.0
2024-09-24 12:55:00,448.2,448.45,448.04,448.45,2463.0,444.8113,445.0594,444.6525,445.0594,2463.0
2024-09-24 13:00:00,448.63,448.67,448.56,448.67,892.0,445.2381,445.2778,445.1686,445.2778,892.0
2024-09-24 13:05:00,448.79,448.81,448.7,448.73,3131.0,445.3969,445.4167,445.3075,445.3373,3131.0
2024-09-24 13:10:00,448.86,449.22,448.8,448.83,13959.0,445.4663,445.8236,445.4068,445.4366,13959.0
2024-09-24 13:15:00,448.83,448.83,448.28,448.28,961.0,445.4366,445.4366,444.8907,444.8907,961.0
2024-09-24 13:20:00,448.26,448.26,448.09,448.09,1421.0,444.8709,444.8709,444.7022,444.7022,1421.0
2024-09-24 13:25:00,448.01,448.33,448.01,448.33,997.0,444.6228,444.9403,444.6228,444.9403,997.0
2024-09-24 13:30:00,448.4,448.4,448.4,448.4,100.0,445.0098,445.0098,445.0098,445.0098,100.0
2024-09-24 13:35:00,448.2,448.54,448.19,448.54,908.0,444.8113,445.1488,444.8014,445.1488,908.0
2024-09-24 13:40:00,448.47,448.53,448.47,448.53,200.0,445.0793,445.1388,445.0793,445.1388,200.0
2024-09-24 13:45:00,448.46,448.7,448.29,448.7,571.0,445.0694,445.3075,444.9006,445.3075,571.0
2024-09-24 13:50:00,448.44,448.57,448.4,448.5,793.0,445.0495,445.1785,445.0098,445.1091,793.0
2024-09-24 13:55:00,448.37,448.37,448.37,448.37,362.0,444.98,444.98,444.98,444.98,362.0
2024-09-24 14:00:00,448.37,448.62,448.37,448.58,1429.0,444.98,445.2281,444.98,445.1885,1429.0
2024-09-24 14:05:00,448.76,448.76,448.76,448.76,100.0,445.3671,445.3671,445.3671,445.3671,100.0
2024-09-24 14:10:00,448.79,448.79,448.37,448.52,725.0,445.3969,445.3969,444.98,445.1289,725.0
2024-09-24 14:15:00,448.44,448.45,448.2,448.21,1277.0,445.0495,445.0594,444.8113,444.8212,1277.0
2024-09-24 14:20:00,448.34,448.47,448.18,448.47,2086.0,444.9503,445.0793,444.7915,445.0793,2086.0
2024-09-24 14:25:00,448.71,448.71,448.42,448.69,500.0,445.3175,445.3175,445.0297,445.2976,500.0
2024-09-24 14:30:00,448.47,448.69,448.41,448.69,1502.0,445.0793,445.2976,445.0197,445.2976,1502.0
2024-09-24 14:35:00,448.71,448.89,448.71,448.89,427.0,445.3175,445.4961,445.3175,445.4961,427.0
2024-09-24 14:40:00,448.96,449.22,448.96,449.21,1392.0,445.5656,445.8236,445.5656,445.8137,1392.0
2024-09-24 14:45:00,449.34,449.37,449.02,449.37,500.0,445.9427,445.9725,445.6251,445.9725,500.0
2024-09-24 14:50:00,449.33,449.33,449.16,449.21,1070.0,445.9328,445.9328,445.7641,445.8137,1070.0
2024-09-24 14:55:00,449.18,449.36,448.98,449.19,3386.0,445.7839,445.9626,445.5854,445.7938,3386.0
2024-09-24 15:00:00,449.09,449.19,448.99,449.07,1850.0,445.6946,445.7938,445.5954,445.6747,1850.0
2024-09-24 15:05:00,449.14,449.14,448.67,448.75,3621.0,445.7442,445.7442,445.2778,445.3572,3621.0
2024-09-24 15:10:00,448.59,448.91,448.56,448.74,2856.0,445.1984,445.516,445.1686,445.3472,2856.0
2024-09-24 15:15:00,448.98,449.16,448.95,449.07,906.0,445.5854,445.7641,445.5557,445.6747,906.0
2024-09-24 15:20:00,449.16,449.36,449.16,449.3,1030.0,445.7641,445.9626,445.7641,445.903,1030.0
2024-09-24 15:25:00,449.43,449.53,449.13,449.16,4207.0,446.032,446.1313,445.7343,445.7641,4207.0
2024-09-24 15:30:00,449.35,449.35,449.13,449.26,625.0,445.9526,445.9526,445.7343,445.8633,625.0
2024-09-24 15:35:00,449.25,449.35,449.04,449.05,2249.0,445.8534,445.9526,445.645,445.6549,2249.0
2024-09-24 15:40:00,449.08,449.34,448.97,449.23,2942.0,445.6847,445.9427,445.5755,445.8335,2942.0
2024-09-24 15:45:00,449.29,449.64,449.2,449.55,3305.0,445.8931,446.2404,445.8038,446.1511,3305.0
2024-09-24 15:50:00,449.7,450.21,449.6,450.04,9108.0,446.3,446.8061,446.2007,446.6374,9108.0
2024-09-24 15:55:00,449.89,450.54,449.79,450.3,26168.0,446.4885,447.1336,446.3893,446.8954,26168.0
2024-09-25 09:30:00,451.45,452.0,450.44,451.14,7360.0,448.0368,448.5826,447.0344,447.7291,7360.0
2024-09-25 09:35:00,451.21,451.21,449.42,449.42,1216.0,447.7986,447.7986,446.0221,446.0221,1216.0
2024-09-25 09:40:00,450.18,450.35,449.36,449.41,1056.0,446.7764,446.9451,445.9626,446.0122,1056.0
2024-09-25 09:45:00,450.03,450.33,449.86,450.19,844.0,446.6275,446.9252,446.4588,446.7863,844.0
2024-09-25 09:50:00,450.42,450.52,450.41,450.52,200.0,447.0145,447.1138,447.0046,447.1138,200.0
2024-09-25 09:55:00,449.88,450.39,449.86,449.86,1122.0,446.4786,446.9848,446.4588,446.4588,1122.0
2024-09-25 10:00:00,449.86,449.86,449.21,449.21,1867.0,446.4588,446.4588,445.8137,445.8137,1867.0
2024-09-25 10:05:00,449.18,449.18,448.7,448.71,702.0,445.7839,445.7839,445.3075,445.3175,702.0
2024-09-25 10:10:00,448.5,449.1,448.5,449.1,1081.0,445.1091,445.7045,445.1091,445.7045,1081.0
2024-09-25 10:15:00,449.27,449.68,449.26,449.67,500.0,445.8732,446.2801,445.8633,446.2702,500.0
2024-09-25 10:20:00,449.59,449.7,449.32,449.7,1553.0,446.1908,446.3,445.9229,446.3,1553.0
2024-09-25 10:25:00,449.75,450.11,449.43,449.43,2453.0,446.3496,446.7069,446.032,446.032,2453.0
2024-09-25 10:30:00,449.54,449.54,449.53,449.54,144.0,446.1412,446.1412,446.1313,446.1412,144.0
2024-09-25 10:35:00,449.54,449.78,449.3,449.78,2565.0,446.1412,446.3794,445.903,446.3794,2565.0
2024-09-25 10:40:00,449.67,449.91,449.66,449.8,413.0,446.2702,446.5084,446.2603,446.3992,413.0
2024-09-25 10:45:00,450.02,450.02,449.65,449.87,1883.0,446.6176,446.6176,446.2504,446.4687,1883.0
2024-09-25 10:50:00,449.66,450.32,449.65,450.32,850.0,446.2603,446.9153,446.2504,446.9153,850.0
2024-09-25 10:55:00,450.31,450.33,450.31,450.33,311.0,446.9054,446.9252,446.9054,446.9252,311.0
2024-09-25 11:00:00,450.33,450.5,449.63,450.14,1870.0,446.9252,447.0939,446.2305,446.7367,1870.0
2024-09-25 11:05:00,450.24,450.24,450.05,450.06,717.0,446.8359,446.8359,446.6473,446.6573,717.0
2024-09-25 11:10:00,450.36,450.37,449.9,449.9,1012.0,446.955,446.9649,446.4985,446.4985,1012.0
2024-09-25 11:15:00,450.29,450.3,450.25,450.3,300.0,446.8855,446.8954,446.8458,446.8954,300.0
2024-09-25 11:20:00,450.3,450.3,450.03,450.08,650.0,446.8954,446.8954,446.6275,446.6771,650.0
2024-09-25 11:25:00,449.99,450.22,449.99,450.22,400.0,446.5878,446.8161,446.5878,446.8161,400.0
2024-09-25 11:30:00,450.39,450.56,450.35,450.53,600.0,446.9848,447.1535,446.9451,447.1237,600.0
2024-09-25 11:35:00,450.35,450.35,450.29,450.29,200.0,446.9451,446.9451,446.8855,446.8855,200.0
2024-09-25 11:40:00,450.29,450.29,450.29,450.29,0.0,446.8855,446.8855,446.8855,446.8855,0.0
2024-09-25 11:45:00,450.33,450.68,450.33,450.68,622.0,446.9252,447.2726,446.9252,447.2726,622.0
2024-09-25 11:50:00,450.38,450.54,450.31,450.37,819.0,446.9748,447.1336,446.9054,446.9649,819.0
2024-09-25 11:55:00,450.42,450.62,450.4,450.4,1376.0,447.0145,447.213,446.9947,446.9947,1376.0
2024-09-25 12:00:00,450.57,450.57,450.57,450.57,100.0,447.1634,447.1634,447.1634,447.1634,100.0
2024-09-25 12:05:00,450.7,450.7,450.68,450.68,232.0,447.2924,447.2924,447.2726,447.2726,232.0
2024-09-25 12:10:00,450.58,450.69,450.58,450.69,430.0,447.1733,447.2825,447.1733,447.2825,430.0
2024-09-25 12:15:00,450.49,450.61,450.49,450.61,385.0,447.084,447.2031,447.084,447.2031,385.0
2024-09-25 12:20:00,450.56,450.6,450.47,450.47,738.0,447.1535,447.1932,447.0642,447.0642,738.0
2024-09-25 12:25:00,450.67,450.67,450.67,450.67,100.0,447.2626,447.2626,447.2626,447.2626,100.0
2024-09-25 12:30:00,450.68,450.79,450.38,450.79,1384.0,447.2726,447.3817,446.9748,447.3817,1384.0
2024-09-25 12:35:00,450.79,450.79,450.79,450.79,0.0,447.3817,447.3817,447.3817,447.3817,0.0
2024-09-25 12:40:00,450.32,450.41,449.99,449.99,500.0,446.9153,447.0046,446.5878,446.5878,500.0
2024-09-25 12:45:00,449.99,450.19,449.99,450.19,300.0,446.5878,446.7863,446.5878,446.7863,300.0
2024-09-25 12:50:00,450.04,450.46,450.04,450.42,825.0,446.6374,447.0542,446.6374,447.0145,825.0
2024-09-25 12:55:00,450.14,450.14,449.85,449.85,1400.0,446.7367,446.7367,446.4488,446.4488,1400.0
2024-09-25 13:00:00,449.97,449.97,449.43,449.75,544.0,446.5679,446.5679,446.032,446.3496,544.0
2024-09-25 13:05:00,449.76,450.14,449.76,449.88,910.0,446.3595,446.7367,446.3595,446.4786,910.0
2024-09-25 13:10:00,449.96,450.29,449.96,450.29,938.0,446.558,446.8855,446.558,446.8855,938.0
2024-09-25 13:15:00,450.59,450.71,450.59,450.7,778.0,447.1833,447.3023,447.1833,447.2924,778.0
2024-09-25 13:20:00,450.76,451.29,450.51,451.29,2474.0,447.352,447.878,447.1039,447.878,2474.0
2024-09-25 13:25:00,451.06,451.41,450.83,451.31,2360.0,447.6497,447.9971,447.4214,447.8978,2360.0
2024-09-25 13:30:00,451.03,451.21,450.43,450.43,1400.0,447.6199,447.7986,447.0245,447.0245,1400.0
2024-09-25 13:35:00,450.35,450.52,450.05,450.52,1301.0,446.9451,447.1138,446.6473,447.1138,1301.0
2024-09-25 13:40:00,450.56,450.56,450.55,450.56,100.0,447.1535,447.1535,447.1436,447.1535,100.0
2024-09-25 13:45:00,450.5,450.76,450.44,450.76,1400.0,447.0939,447.352,447.0344,447.352,1400.0
2024-09-25 13:50:00,450.84,451.31,450.83,451.26,1075.0,447.4314,447.8978,447.4214,447.8482,1075.0
2024-09-25 13:55:00,451.33,451.63,451.33,451.63,814.0,447.9177,448.2154,447.9177,448.2154,814.0
2024-09-25 14:00:00,451.61,451.61,451.38,451.38,1529.0,448.1955,448.1955,447.9673,447.9673,1529.0
2024-09-25 14:05:00,451.65,451.65,451.2,451.21,800.0,448.2352,448.2352,447.7886,447.7986,800.0
2024-09-25 14:10:00,451.2,451.27,451.06,451.19,1932.0,447.7886,447.8581,447.6497,447.7787,1932.0
2024-09-25 14:15:00,451.05,451.35,451.05,451.35,1399.0,447.6398,447.9375,447.6398,447.9375,1399.0
2024-09-25 14:20:00,451.38,451.53,451.37,451.53,396.0,447.9673,448.1161,447.9574,448.1161,396.0
2024-09-25 14:25:00,451.58,451.66,451.44,451.61,2905.0,448.1658,448.2452,448.0268,448.1955,2905.0
2024-09-25 14:30:00,451.47,451.65,451.33,451.39,3213.0,448.0566,448.2352,447.9177,447.9772,3213.0
2024-09-25 14:35:00,451.33,451.5,451.28,451.33,415.0,447.9177,448.0864,447.868,447.9177,415.0
2024-09-25 14:40:00,451.27,451.27,451.09,451.23,953.0,447.8581,447.8581,447.6795,447.8184,953.0
2024-09-25 14:45:00,450.9,450.9,450.6,450.63,2239.0,447.4909,447.4909,447.1932,447.223,2239.0
2024-09-25 14:50:00,450.75,451.14,450.61,451.14,2512.0,447.342,447.7291,447.2031,447.7291,2512.0
2024-09-25 14:55:00,451.19,451.54,450.98,451.22,2237.0,447.7787,448.1261,447.5703,447.8085,2237.0
2024-09-25 15:00:00,451.4,451.5,451.39,451.44,1280.0,447.9871,448.0864,447.9772,448.0268,1280.0
2024-09-25 15:05:00,451.34,451.34,450.97,450.98,1374.0,447.9276,447.9276,447.5604,447.5703,1374.0
2024-09-25 15:10:00,450.99,451.25,450.99,451.08,1759.0,447.5802,447.8383,447.5802,447.6695,1759.0
2024-09-25 15:15:00,450.86,450.87,450.83,450.83,400.0,447.4512,447.4611,447.4214,447.4214,400.0
2024-09-25 15:20:00,450.83,451.14,450.75,450.79,1953.0,447.4214,447.7291,447.342,447.3817,1953.0
2024-09-25 15:25:00,450.98,451.14,450.97,451.14,200.0,447.5703,447.7291,447.5604,447.7291,200.0
2024-09-25 15:30:00,451.33,451.68,451.29,451.54,1680.0,447.9177,448.265,447.878,448.1261,1680.0
2024-09-25 15:35:00,451.72,451.73,451.1,451.1,2417.0,448.3047,448.3146,447.6894,447.6894,2417.0
2024-09-25 15:40:00,451.15,451.41,451.09,451.31,1141.0,447.739,447.9971,447.6795,447.8978,1141.0
2024-09-25 15:45:00,451.37,451.4,451.15,451.18,2835.0,447.9574,447.9871,447.739,447.7688,2835.0
2024-09-25 15:50:00,451.11,451.4,451.11,451.32,5375.0,447.6993,447.9871,447.6993,447.9077,5375.0
2024-09-25 15:55:00,451.17,451.18,450.13,450.5,31134.0,447.7589,447.7688,446.7267,447.0939,31134.0
2024-09-26 09:30:00,449.62,450.51,449.5,450.04,8107.0,446.2206,447.1039,446.1015,446.6374,8107.0
2024-09-26 09:35:00,449.9,450.11,447.76,447.89,1800.0,446.4985,446.7069,444.3746,444.5037,1800.0
2024-09-26 09:40:00,449.42,449.66,448.2,449.24,4021.0,446.0221,446.2603,444.8113,445.8435,4021.0
2024-09-26 09:45:00,448.53,449.17,448.53,448.63,600.0,445.1388,445.774,445.1388,445.2381,600.0
2024-09-26 09:50:00,448.73,449.11,448.73,448.93,1053.0,445.3373,445.7144,445.3373,445.5358,1053.0
2024-09-26 09:55:00,448.88,448.89,448.88,448.89,385.0,445.4862,445.4961,445.4862,445.4961,385.0
2024-09-26 10:00:00,449.24,449.26,448.52,448.59,3044.0,445.8435,445.8633,445.1289,445.1984,3044.0
2024-09-26 10:05:00,448.6,449.04,448.23,449.04,1156.0,445.2083,445.645,444.8411,445.645,1156.0
2024-09-26 10:10:00,449.04,449.04,449.03,449.04,500.0,445.645,445.645,445.635,445.645,500.0
2024-09-26 10:15:00,449.38,449.38,448.23,449.23,1279.0,445.9824,445.9824,444.8411,445.8335,1279.0
2024-09-26 10:20:00,449.17,449.35,448.63,449.35,1685.0,445.774,445.9526,445.2381,445.9526,1685.0
2024-09-26 10:25:00,449.06,450.08,449.06,449.68,2205.0,445.6648,446.6771,445.6648,446.2801,2205.0
2024-09-26 10:30:00,449.95,450.85,449.32,450.85,1048.0,446.5481,447.4413,445.9229,447.4413,1048.0
2024-09-26 10:35:00,450.94,451.26,450.7,450.7,2173.0,447.5306,447.8482,447.2924,447.2924,2173.0
2024-09-26 10:40:00,450.3,450.82,450.3,450.45,804.0,446.8954,447.4115,446.8954,447.0443,804.0
2024-09-26 10:45:00,450.54,450.86,450.54,450.86,1871.0,447.1336,447.4512,447.1336,447.4512,1871.0
2024-09-26 10:50:00,450.69,451.17,450.69,451.17,1982.0,447.2825,447.7589,447.2825,447.7589,1982.0
2024-09-26 10:55:00,450.91,451.15,450.74,451.14,1180.0,447.5008,447.739,447.3321,447.7291,1180.0
2024-09-26 11:00:00,451.27,451.3,451.04,451.3,1100.0,447.8581,447.8879,447.6299,447.8879,1100.0
2024-09-26 11:05:00,451.03,451.03,450.79,450.8,800.0,447.6199,447.6199,447.3817,447.3917,800.0
2024-09-26 11:10:00,450.81,450.81,450.74,450.75,500.0,447.4016,447.4016,447.3321,447.342,500.0
2024-09-26 11:15:00,450.4,450.57,450.38,450.38,502.0,446.9947,447.1634,446.9748,446.9748,502.0
2024-09-26 11:20:00,450.75,450.75,450.26,450.26,585.0,447.342,447.342,446.8557,446.8557,585.0
2024-09-26 11:25:00,450.55,450.64,449.94,449.98,4961.0,447.1436,447.2329,446.5382,446.5779,4961.0
2024-09-26 11:30:00,450.1,450.1,449.56,450.0,744.0,446.697,446.697,446.161,446.5977,744.0
2024-09-26 11:35:00,450.0,450.2,449.84,450.2,600.0,446.5977,446.7962,446.4389,446.7962,600.0
2024-09-26 11:40:00,450.02,450.23,449.94,449.94,900.0,446.6176,446.826,446.5382,446.5382,900.0
2024-09-26 11:45:00,450.0,450.0,449.38,449.54,3477.0,446.5977,446.5977,445.9824,446.1412,3477.0
2024-09-26 11:50:00,449.31,449.31,449.31,449.31,100.0,445.9129,445.9129,445.9129,445.9129,100.0
2024-09-26 11:55:00,449.53,449.88,449.3,449.88,898.0,446.1313,446.4786,445.903,446.4786,898.0
2024-09-26 12:00:00,449.52,449.56,449.01,449.01,1267.0,446.1213,446.161,445.6152,445.6152,1267.0
2024-09-26 12:05:00,449.04,449.04,449.03,449.03,309.0,445.645,445.645,445.635,445.635,309.0
2024-09-26 12:10:00,449.03,449.03,449.02,449.03,100.0,445.635,445.635,445.6251,445.635,100.0
2024-09-26 12:15:00,448.96,448.96,448.95,448.96,100.0,445.5656,445.5656,445.5557,445.5656,100.0
2024-09-26 12:20:00,449.29,449.29,448.76,448.76,966.0,445.8931,445.8931,445.3671,445.3671,966.0
2024-09-26 12:25:00,449.0,449.01,448.9,448.98,400.0,445.6053,445.6152,445.506,445.5854,400.0
2024-09-26 12:30:00,448.82,448.82,448.39,448.39,1363.0,445.4266,445.4266,444.9999,444.9999,1363.0
2024-09-26 12:35:00,448.66,448.87,448.64,448.87,1526.0,445.2678,445.4763,445.248,445.4763,1526.0
2024-09-26 12:40:00,448.94,449.54,448.8,449.26,815.0,445.5457,446.1412,445.4068,445.8633,815.0
2024-09-26 12:45:00,449.29,449.43,449.07,449.08,655.0,445.8931,446.032,445.6747,445.6847,655.0
2024-09-26 12:50:00,449.08,449.08,449.08,449.08,0.0,445.6847,445.6847,445.6847,445.6847,0.0
2024-09-26 12:55:00,448.8,449.44,448.79,449.44,2546.0,445.4068,446.0419,445.3969,446.0419,2546.0
2024-09-26 13:00:00,450.07,450.07,449.6,449.61,914.0,446.6672,446.6672,446.2007,446.2107,914.0
2024-09-26 13:05:00,449.89,449.89,449.69,449.78,3923.0,446.4885,446.4885,446.2901,446.3794,3923.0
2024-09-26 13:10:00,449.86,449.86,449.52,449.69,1123.0,446.4588,446.4588,446.1213,446.2901,1123.0
2024-09-26 13:15:00,449.32,449.41,449.32,449.35,438.0,445.9229,446.0122,445.9229,445.9526,438.0
2024-09-26 13:20:00,449.58,449.58,448.95,448.95,3729.0,446.1809,446.1809,445.5557,445.5557,3729.0
2024-09-26 13:25:00,449.18,449.6,449.18,449.6,575.0,445.7839,446.2007,445.7839,446.2007,575.0
2024-09-26 13:30:00,449.6,449.6,449.51,449.52,400.0,446.2007,446.2007,446.1114,446.1213,400.0
2024-09-26 13:35:00,449.59,449.74,449.5,449.56,500.0,446.1908,446.3397,446.1015,446.161,500.0
2024-09-26 13:40:00,449.75,450.01,449.65,449.65,1171.0,446.3496,446.6076,446.2504,446.2504,1171.0
2024-09-26 13:45:00,449.99,450.08,449.99,450.08,200.0,446.5878,446.6771,446.5878,446.6771,200.0
2024-09-26 13:50:00,450.03,450.05,449.72,450.05,2116.0,446.6275,446.6473,446.3198,446.6473,2116.0
2024-09-26 13:55:00,449.75,450.08,449.66,449.66,500.0,446.3496,446.6771,446.2603,446.2603,500.0
2024-09-26 14:00:00,449.85,449.87,449.85,449.87,300.0,446.4488,446.4687,446.4488,446.4687,300.0
2024-09-26 14:05:00,449.88,449.88,449.61,449.61,943.0,446.4786,446.4786,446.2107,446.2107,943.0
2024-09-26 14:10:00,449.74,450.07,449.73,449.84,2499.0,446.3397,446.6672,446.3298,446.4389,2499.0
2024-09-26 14:15:00,449.89,450.0,449.7,449.92,500.0,446.4885,446.5977,446.3,446.5183,500.0
2024-09-26 14:20:00,449.69,449.85,449.69,449.85,532.0,446.2901,446.4488,446.2901,446.4488,532.0
2024-09-26 14:25:00,449.93,449.93,449.6,449.6,700.0,446.5282,446.5282,446.2007,446.2007,700.0
2024-09-26 14:30:00,449.6,449.7,449.18,449.18,649.0,446.2007,446.3,445.7839,445.7839,649.0
2024-09-26 14:35:00,449.14,449.28,449.11,449.26,721.0,445.7442,445.8832,445.7144,445.8633,721.0
2024-09-26 14:40:00,449.02,449.2,449.0,449.2,822.0,445.6251,445.8038,445.6053,445.8038,822.0
2024-09-26 14:45:00,449.2,449.2,449.2,449.2,0.0,445.8038,445.8038,445.8038,445.8038,0.0
2024-09-26 14:50:00,449.28,449.28,448.69,448.87,914.0,445.8832,445.8832,445.2976,445.4763,914.0
2024-09-26 14:55:00,448.82,448.92,448.64,448.81,2133.0,445.4266,445.5259,445.248,445.4167,2133.0
2024-09-26 15:00:00,448.72,448.73,448.52,448.55,1686.0,445.3274,445.3373,445.1289,445.1587,1686.0
2024-09-26 15:05:00,448.51,448.56,448.24,448.27,2315.0,445.119,445.1686,444.851,444.8808,2315.0
2024-09-26 15:10:00,448.38,448.5,448.14,448.24,2579.0,444.99,445.1091,444.7518,444.851,2579.0
2024-09-26 15:15:00,448.24,448.24,448.24,448.24,0.0,444.851,444.851,444.851,444.851,0.0
2024-09-26 15:20:00,448.5,448.5,447.97,448.17,3869.0,445.1091,445.1091,444.5831,444.7816,3869.0
2024-09-26 15:25:00,448.17,448.17,447.53,447.98,4688.0,444.7816,444.7816,444.1464,444.593,4688.0
2024-09-26 15:30:00,447.96,448.33,447.88,447.88,5095.0,444.5731,444.9403,444.4937,444.4937,5095.0
2024-09-26 15:35:00,447.83,447.92,447.69,447.75,1840.0,444.4441,444.5334,444.3052,444.3647,1840.0
2024-09-26 15:40:00,447.75,447.87,447.59,447.6,2561.0,444.3647,444.4838,444.2059,444.2159,2561.0
2024-09-26 15:45:00,447.82,448.25,447.74,448.25,2663.0,444.4342,444.8609,444.3548,444.8609,2663.0
2024-09-26 15:50:00,448.27,448.66,448.0,448.43,3450.0,444.8808,445.2678,444.6128,445.0396,3450.0
2024-09-26 15:55:00,448.43,448.9,448.08,448.19,25842.0,445.0396,445.506,444.6922,444.8014,25842.0
2024-09-27 09:30:00,447.26,447.26,444.76,444.76,4439.0,443.8784,443.8784,441.3973,441.3973,4439.0
2024-09-27 09:35:00,444.72,446.48,444.72,446.33,1649.0,441.3576,443.1043,441.3576,442.9555,1649.0
2024-09-27 09:40:00,445.63,446.69,445.55,446.69,600.0,442.2608,443.3127,442.1814,443.3127,600.0
2024-09-27 09:45:00,446.2,446.2,445.55,445.99,1265.0,442.8264,442.8264,442.1814,442.618,1265.0
2024-09-27 09:50:00,445.85,445.85,444.2,445.4,2365.0,442.4791,442.4791,440.8416,442.0325,2365.0
2024-09-27 09:55:00,445.18,445.26,444.63,445.25,1950.0,441.8142,441.8936,441.2683,441.8836,1950.0
2024-09-27 10:00:00,445.26,445.64,444.62,444.75,2567.0,441.8936,442.2707,441.2584,441.3874,2567.0
2024-09-27 10:05:00,444.77,444.9,444.1,444.1,2753.0,441.4073,441.5363,440.7423,440.7423,2753.0
2024-09-27 10:10:00,444.37,445.07,444.37,445.07,1587.0,441.0103,441.705,441.0103,441.705,1587.0
2024-09-27 10:15:00,445.17,445.74,445.17,445.39,1525.0,441.8042,442.3699,441.8042,442.0226,1525.0
2024-09-27 10:20:00,445.44,446.28,445.43,446.28,678.0,442.0722,442.9058,442.0623,442.9058,678.0
2024-09-27 10:25:00,446.39,446.56,445.87,446.09,1126.0,443.015,443.1837,442.4989,442.7173,1126.0
2024-09-27 10:30:00,446.18,446.77,446.18,446.48,1475.0,442.8066,443.3921,442.8066,443.1043,1475.0
2024-09-27 10:35:00,445.88,445.91,445.62,445.9,412.0,442.5089,442.5386,442.2508,442.5287,412.0
2024-09-27 10:40:00,445.64,445.64,444.94,444.94,600.0,442.2707,442.2707,441.576,441.576,600.0
2024-09-27 10:45:00,445.28,445.28,444.94,444.99,600.0,441.9134,441.9134,441.576,441.6256,600.0
2024-09-27 10:50:00,445.11,445.32,444.84,444.84,2130.0,441.7447,441.9531,441.4767,441.4767,2130.0
2024-09-27 10:55:00,444.95,445.12,444.78,444.78,1453.0,441.5859,441.7546,441.4172,441.4172,1453.0
2024-09-27 11:00:00,444.78,445.06,444.76,445.06,1370.0,441.4172,441.6951,441.3973,441.6951,1370.0
2024-09-27 11:05:00,445.28,445.42,445.08,445.42,741.0,441.9134,442.0523,441.7149,442.0523,741.0
2024-09-27 11:10:00,445.11,445.36,445.0,445.14,1849.0,441.7447,441.9928,441.6355,441.7745,1849.0
2024-09-27 11:15:00,444.75,444.87,444.47,444.87,1908.0,441.3874,441.5065,441.1095,441.5065,1908.0
2024-09-27 11:20:00,444.89,445.3,444.88,445.3,1741.0,441.5263,441.9332,441.5164,441.9332,1741.0
2024-09-27 11:25:00,445.32,445.53,445.11,445.21,1951.0,441.9531,442.1615,441.7447,441.8439,1951.0
2024-09-27 11:30:00,445.13,445.7,445.13,445.68,3711.0,441.7645,442.3302,441.7645,442.3104,3711.0
2024-09-27 11:35:00,445.64,445.68,445.14,445.14,900.0,442.2707,442.3104,441.7745,441.7745,900.0
2024-09-27 11:40:00,445.21,445.93,445.11,445.93,4861.0,441.8439,442.5585,441.7447,442.5585,4861.0
2024-09-27 11:45:00,445.41,445.41,445.08,445.27,424.0,442.0424,442.0424,441.7149,441.9035,424.0
2024-09-27 11:50:00,445.14,445.73,445.14,445.73,11320.0,441.7745,442.36,441.7745,442.36,11320.0
2024-09-27 11:55:00,445.96,445.96,445.53,445.53,900.0,442.5883,442.5883,442.1615,442.1615,900.0
2024-09-27 12:00:00,445.48,445.7,445.35,445.35,728.0,442.1119,442.3302,441.9829,441.9829,728.0
2024-09-27 12:05:00,445.56,445.9,445.38,445.38,1285.0,442.1913,442.5287,442.0126,442.0126,1285.0
2024-09-27 12:10:00,445.43,446.28,445.43,445.89,1808.0,442.0623,442.9058,442.0623,442.5188,1808.0
2024-09-27 12:15:00,446.3,446.3,446.24,446.25,200.0,442.9257,442.9257,442.8661,442.8761,200.0
2024-09-27 12:20:00,446.05,446.24,445.69,445.69,1400.0,442.6776,442.8661,442.3203,442.3203,1400.0
2024-09-27 12:25:00,445.64,445.94,445.48,445.75,750.0,442.2707,442.5684,442.1119,442.3798,750.0
2024-09-27 12:30:00,445.83,445.83,445.54,445.54,300.0,442.4592,442.4592,442.1714,442.1714,300.0
2024-09-27 12:35:00,445.47,445.54,445.47,445.54,300.0,442.102,442.1714,442.102,442.1714,300.0
2024-09-27 12:40:00,445.58,445.58,445.52,445.52,400.0,442.2111,442.2111,442.1516,442.1516,400.0
2024-09-27 12:45:00,445.49,445.93,445.49,445.92,1757.0,442.1218,442.5585,442.1218,442.5486,1757.0
2024-09-27 12:50:00,445.87,446.18,445.77,446.18,638.0,442.4989,442.8066,442.3997,442.8066,638.0
2024-09-27 12:55:00,445.97,446.43,445.95,446.43,1222.0,442.5982,443.0547,442.5783,443.0547,1222.0
2024-09-27 13:00:00,446.48,446.55,446.48,446.54,303.0,443.1043,443.1738,443.1043,443.1639,303.0
2024-09-27 13:05:00,446.6,446.6,446.38,446.55,2236.0,443.2234,443.2234,443.0051,443.1738,2236.0
2024-09-27 13:10:00,446.55,446.66,446.54,446.64,993.0,443.1738,443.283,443.1639,443.2631,993.0
2024-09-27 13:15:00,446.63,446.64,446.53,446.53,522.0,443.2532,443.2631,443.1539,443.1539,522.0
2024-09-27 13:20:00,446.56,446.77,446.52,446.77,920.0,443.1837,443.3921,443.144,443.3921,920.0
2024-09-27 13:25:00,446.72,446.72,446.63,446.63,200.0,443.3425,443.3425,443.2532,443.2532,200.0
2024-09-27 13:30:00,446.76,446.86,446.57,446.7,1087.0,443.3822,443.4815,443.1936,443.3227,1087.0
2024-09-27 13:35:00,446.68,446.68,446.62,446.63,665.0,443.3028,443.3028,443.2433,443.2532,665.0
2024-09-27 13:40:00,446.63,446.92,446.62,446.92,1579.0,443.2532,443.541,443.2433,443.541,1579.0
2024-09-27 13:45:00,446.81,447.21,446.81,447.03,689.0,443.4318,443.8288,443.4318,443.6502,689.0
2024-09-27 13:50:00,447.22,447.46,447.1,447.44,1574.0,443.8387,444.0769,443.7196,444.0571,1574.0
2024-09-27 13:55:00,447.44,447.44,447.34,447.34,352.0,444.0571,444.0571,443.9578,443.9578,352.0
2024-09-27 14:00:00,447.58,447.58,447.24,447.26,942.0,444.196,444.196,443.8586,443.8784,942.0
2024-09-27 14:05:00,447.26,447.38,447.26,447.38,600.0,443.8784,443.9975,443.8784,443.9975,600.0
2024-09-27 14:10:00,447.24,447.31,447.14,447.31,2177.0,443.8586,443.9281,443.7593,443.9281,2177.0
2024-09-27 14:15:00,447.22,447.32,447.21,447.25,1156.0,443.8387,443.938,443.8288,443.8685,1156.0
2024-09-27 14:20:00,447.25,447.27,447.21,447.21,734.0,443.8685,443.8884,443.8288,443.8288,734.0
2024-09-27 14:25:00,447.31,447.4,447.21,447.4,1852.0,443.9281,444.0174,443.8288,444.0174,1852.0
2024-09-27 14:30:00,447.74,447.75,447.31,447.39,2654.0,444.3548,444.3647,443.9281,444.0074,2654.0
2024-09-27 14:35:00,447.39,447.39,447.34,447.36,651.0,444.0074,444.0074,443.9578,443.9777,651.0
2024-09-27 14:40:00,447.3,447.6,447.3,447.44,2391.0,443.9181,444.2159,443.9181,444.0571,2391.0
2024-09-27 14:45:00,447.58,447.9,447.43,447.9,1658.0,444.196,444.5136,444.0471,444.5136,1658.0
2024-09-27 14:50:00,448.04,448.04,447.21,447.21,2047.0,444.6525,444.6525,443.8288,443.8288,2047.0
2024-09-27 14:55:00,447.23,447.5,447.23,447.35,1650.0,443.8487,444.1166,443.8487,443.9677,1650.0
2024-09-27 15:00:00,447.34,447.34,447.0,447.07,1132.0,443.9578,443.9578,443.6204,443.6899,1132.0
2024-09-27 15:05:00,447.04,447.16,446.66,446.79,6803.0,443.6601,443.7792,443.283,443.412,6803.0
2024-09-27 15:10:00,446.85,447.06,446.44,446.59,3664.0,443.4715,443.6799,443.0646,443.2135,3664.0
2024-09-27 15:15:00,446.67,447.28,446.67,447.08,2877.0,443.2929,443.8983,443.2929,443.6998,2877.0
2024-09-27 15:20:00,447.11,447.4,447.11,447.4,1736.0,443.7296,444.0174,443.7296,444.0174,1736.0
2024-09-27 15:25:00,447.24,447.61,447.23,447.48,3494.0,443.8586,444.2258,443.8487,444.0968,3494.0
2024-09-27 15:30:00,447.55,447.96,447.55,447.96,1049.0,444.1662,444.5731,444.1662,444.5731,1049.0
2024-09-27 15:35:00,448.06,448.06,447.58,447.58,2700.0,444.6724,444.6724,444.196,444.196,2700.0
2024-09-27 15:40:00,447.37,447.39,447.03,447.03,1934.0,443.9876,444.0074,443.6502,443.6502,1934.0
2024-09-27 15:45:00,447.12,447.18,446.77,446.94,4560.0,443.7395,443.799,443.3921,443.5608,4560.0
2024-09-27 15:50:00,446.74,447.03,446.46,446.47,7613.0,443.3624,443.6502,443.0845,443.0944,7613.0
2024-09-27 15:55:00,446.47,446.82,446.08,446.22,23467.0,443.0944,443.4418,442.7074,442.8463,23467.0
2024-09-30 09:30:00,446.76,448.23,446.57,446.57,5816.0,443.3822,444.8411,443.1936,443.1936,5816.0
2024-09-30 09:35:00,446.31,446.94,446.13,446.13,534.0,442.9356,443.5608,442.757,442.757,534.0
2024-09-30 09:40:00,444.79,445.42,444.79,444.79,300.0,441.4271,442.0523,441.4271,441.4271,300.0
2024-09-30 09:45:00,445.62,447.03,445.62,447.03,1536.0,442.2508,443.6502,442.2508,443.6502,1536.0
2024-09-30 09:50:00,446.87,447.37,446.86,447.02,773.0,443.4914,443.9876,443.4815,443.6402,773.0
2024-09-30 09:55:00,447.57,448.0,447.34,448.0,1108.0,444.1861,444.6128,443.9578,444.6128,1108.0
2024-09-30 10:00:00,447.67,448.58,447.67,448.58,1404.0,444.2853,445.1885,444.2853,445.1885,1404.0
2024-09-30 10:05:00,448.6,449.2,448.6,448.98,1013.0,445.2083,445.8038,445.2083,445.5854,1013.0
2024-09-30 10:10:00,448.98,448.98,448.12,448.52,2676.0,445.5854,445.5854,444.7319,445.1289,2676.0
2024-09-30 10:15:00,448.31,448.6,448.31,448.6,529.0,444.9205,445.2083,444.9205,445.2083,529.0
2024-09-30 10:20:00,448.72,448.72,448.63,448.63,200.0,445.3274,445.3274,445.2381,445.2381,200.0
2024-09-30 10:25:00,448.8,448.8,448.8,448.8,430.0,445.4068,445.4068,445.4068,445.4068,430.0
2024-09-30 10:30:00,448.92,449.31,448.91,449.23,1772.0,445.5259,445.9129,445.516,445.8335,1772.0
2024-09-30 10:35:00,449.08,449.23,449.02,449.14,1030.0,445.6847,445.8335,445.6251,445.7442,1030.0
2024-09-30 10:40:00,449.95,449.95,449.95,449.95,100.0,446.5481,446.5481,446.5481,446.5481,100.0
2024-09-30 10:45:00,449.5,450.75,449.49,450.75,1006.0,446.1015,447.342,446.0916,447.342,1006.0
2024-09-30 10:50:00,450.34,450.95,450.34,450.79,1468.0,446.9351,447.5405,446.9351,447.3817,1468.0
2024-09-30 10:55:00,450.5,450.94,450.24,450.76,894.0,447.0939,447.5306,446.8359,447.352,894.0
2024-09-30 11:00:00,450.61,450.8,450.05,450.06,2054.0,447.2031,447.3917,446.6473,446.6573,2054.0
2024-09-30 11:05:00,450.03,450.03,449.05,449.08,1878.0,446.6275,446.6275,445.6549,445.6847,1878.0
2024-09-30 11:10:00,449.19,449.45,449.03,449.45,1427.0,445.7938,446.0519,445.635,446.0519,1427.0
2024-09-30 11:15:00,449.03,449.36,448.72,449.36,1693.0,445.635,445.9626,445.3274,445.9626,1693.0
2024-09-30 11:20:00,449.03,449.3,449.01,449.02,503.0,445.635,445.903,445.6152,445.6251,503.0
2024-09-30 11:25:00,449.02,449.27,447.95,448.0,5254.0,445.6251,445.8732,444.5632,444.6128,5254.0
2024-09-30 11:30:00,448.05,448.05,448.05,448.05,100.0,444.6625,444.6625,444.6625,444.6625,100.0
2024-09-30 11:35:00,448.28,448.28,448.1,448.28,300.0,444.8907,444.8907,444.7121,444.8907,300.0
2024-09-30 11:40:00,448.19,448.19,448.19,448.19,100.0,444.8014,444.8014,444.8014,444.8014,100.0
2024-09-30 11:45:00,448.23,448.23,447.82,448.03,500.0,444.8411,444.8411,444.4342,444.6426,500.0
2024-09-30 11:50:00,448.12,448.19,447.97,447.98,2871.0,444.7319,444.8014,444.5831,444.593,2871.0
2024-09-30 11:55:00,447.92,448.08,447.85,448.08,844.0,444.5334,444.6922,444.464,444.6922,844.0
2024-09-30 12:00:00,448.09,448.22,447.9,447.91,1078.0,444.7022,444.8312,444.5136,444.5235,1078.0
2024-09-30 12:05:00,448.15,448.44,448.04,448.09,2412.0,444.7617,445.0495,444.6525,444.7022,2412.0
2024-09-30 12:10:00,448.1,448.1,447.71,447.72,703.0,444.7121,444.7121,444.325,444.335,703.0
2024-09-30 12:15:00,447.72,447.81,447.53,447.53,419.0,444.335,444.4243,444.1464,444.1464,419.0
2024-09-30 12:20:00,447.81,447.81,447.54,447.54,544.0,444.4243,444.4243,444.1563,444.1563,544.0
2024-09-30 12:25:00,447.68,447.68,447.67,447.67,331.0,444.2953,444.2953,444.2853,444.2853,331.0
2024-09-30 12:30:00,447.45,447.49,447.3,447.41,830.0,444.067,444.1067,443.9181,444.0273,830.0
2024-09-30 12:35:00,447.41,447.42,447.4,447.42,200.0,444.0273,444.0372,444.0174,444.0372,200.0
2024-09-30 12:40:00,447.46,447.46,447.05,447.06,501.0,444.0769,444.0769,443.67,443.6799,501.0
2024-09-30 12:45:00,447.3,447.3,447.11,447.11,300.0,443.9181,443.9181,443.7296,443.7296,300.0
2024-09-30 12:50:00,447.06,447.08,446.95,447.0,1917.0,443.6799,443.6998,443.5708,443.6204,1917.0
2024-09-30 12:55:00,447.04,447.04,446.72,446.72,268.0,443.6601,443.6601,443.3425,443.3425,268.0
2024-09-30 13:00:00,447.04,447.05,446.83,446.99,603.0,443.6601,443.67,443.4517,443.6105,603.0
2024-09-30 13:05:00,446.74,446.75,446.72,446.73,799.0,443.3624,443.3723,443.3425,443.3524,799.0
2024-09-30 13:10:00,446.78,446.78,446.56,446.56,859.0,443.4021,443.4021,443.1837,443.1837,859.0
2024-09-30 13:15:00,446.73,447.54,446.73,447.54,3018.0,443.3524,444.1563,443.3524,444.1563,3018.0
2024-09-30 13:20:00,447.74,447.74,447.73,447.73,300.0,444.3548,444.3548,444.3449,444.3449,300.0
2024-09-30 13:25:00,447.59,447.66,447.52,447.66,1054.0,444.2059,444.2754,444.1365,444.2754,1054.0
2024-09-30 13:30:00,447.67,447.67,447.4,447.4,509.0,444.2853,444.2853,444.0174,444.0174,509.0
2024-09-30 13:35:00,447.68,448.02,447.39,448.02,1512.0,444.2953,444.6327,444.0074,444.6327,1512.0
2024-09-30 13:40:00,447.77,447.93,447.77,447.93,214.0,444.3846,444.5434,444.3846,444.5434,214.0
2024-09-30 13:45:00,447.86,447.86,447.85,447.86,250.0,444.4739,444.4739,444.464,444.4739,250.0
2024-09-30 13:50:00,448.03,448.03,447.67,447.67,562.0,444.6426,444.6426,444.2853,444.2853,562.0
2024-09-30 13:55:00,447.7,447.74,447.33,447.74,2002.0,444.3151,444.3548,443.9479,444.3548,2002.0
2024-09-30 14:00:00,447.74,447.75,447.52,447.52,1785.0,444.3548,444.3647,444.1365,444.1365,1785.0
2024-09-30 14:05:00,447.53,447.53,447.33,447.33,1050.0,444.1464,444.1464,443.9479,443.9479,1050.0
2024-09-30 14:10:00,447.43,447.43,447.14,447.25,1399.0,444.0471,444.0471,443.7593,443.8685,1399.0
2024-09-30 14:15:00,447.25,447.25,446.57,446.57,2581.0,443.8685,443.8685,443.1936,443.1936,2581.0
2024-09-30 14:20:00,446.55,446.55,445.58,445.58,1662.0,443.1738,443.1738,442.2111,442.2111,1662.0
2024-09-30 14:25:00,445.58,446.3,445.58,446.29,958.0,442.2111,442.9257,442.2111,442.9158,958.0
2024-09-30 14:30:00,446.37,446.57,446.35,446.56,600.0,442.9952,443.1936,442.9753,443.1837,600.0
2024-09-30 14:35:00,446.91,447.17,446.9,447.0,909.0,443.5311,443.7891,443.5212,443.6204,909.0
2024-09-30 14:40:00,447.28,447.47,447.28,447.47,300.0,443.8983,444.0868,443.8983,444.0868,300.0
2024-09-30 14:45:00,447.44,447.44,447.25,447.41,300.0,444.0571,444.0571,443.8685,444.0273,300.0
2024-09-30 14:50:00,447.43,447.43,447.09,447.27,1587.0,444.0471,444.0471,443.7097,443.8884,1587.0
2024-09-30 14:55:00,447.25,447.25,446.93,446.95,833.0,443.8685,443.8685,443.5509,443.5708,833.0
2024-09-30 15:00:00,446.73,446.73,446.56,446.56,500.0,443.3524,443.3524,443.1837,443.1837,500.0
2024-09-30 15:05:00,446.73,446.77,446.56,446.56,807.0,443.3524,443.3921,443.1837,443.1837,807.0
2024-09-30 15:10:00,446.44,446.66,446.44,446.45,1086.0,443.0646,443.283,443.0646,443.0746,1086.0
2024-09-30 15:15:00,446.7,446.98,446.7,446.98,2158.0,443.3227,443.6005,443.3227,443.6005,2158.0
2024-09-30 15:20:00,447.14,447.26,447.05,447.15,3478.0,443.7593,443.8784,443.67,443.7693,3478.0
2024-09-30 15:25:00,447.19,447.25,446.46,446.84,6938.0,443.809,443.8685,443.0845,443.4616,6938.0
2024-09-30 15:30:00,446.82,447.42,446.82,447.42,3155.0,443.4418,444.0372,443.4418,444.0372,3155.0
2024-09-30 15:35:00,447.36,447.83,447.31,447.83,1461.0,443.9777,444.4441,443.9281,444.4441,1461.0
2024-09-30 15:40:00,447.83,448.27,447.79,448.26,2724.0,444.4441,444.8808,444.4044,444.8709,2724.0
2024-09-30 15:45:00,448.48,448.78,447.99,448.28,5531.0,445.0892,445.3869,444.6029,444.8907,5531.0
2024-09-30 15:50:00,448.41,449.04,448.39,448.91,7065.0,445.0197,445.645,444.9999,445.516,7065.0
2024-09-30 15:55:00,449.04,450.13,448.92,449.6,25624.0,445.645,446.7267,445.5259,446.2007,25624.0
2024-10-01 09:30:00,449.81,449.84,447.45,447.45,6221.0,446.4092,446.4389,444.067,444.067,6221.0
2024-10-01 09:35:00,447.51,447.98,446.82,447.98,851.0,444.1265,444.593,443.4418,444.593,851.0
2024-10-01 09:40:00,449.26,449.26,447.99,448.64,1000.0,445.8633,445.8633,444.6029,445.248,1000.0
2024-10-01 09:45:00,448.5,448.94,448.32,448.45,1276.0,445.1091,445.5457,444.9304,445.0594,1276.0
2024-10-01 09:50:00,448.27,448.4,447.85,447.86,1221.0,444.8808,445.0098,444.464,444.4739,1221.0
2024-10-01 09:55:00,447.66,448.17,447.65,448.17,1099.0,444.2754,444.7816,444.2655,444.7816,1099.0
2024-10-01 10:00:00,447.84,448.5,447.61,447.8,1704.0,444.454,445.1091,444.2258,444.4143,1704.0
2024-10-01 10:05:00,447.77,447.77,446.83,447.24,1797.0,444.3846,444.3846,443.4517,443.8586,1797.0
2024-10-01 10:10:00,446.87,447.91,446.87,447.91,2048.0,443.4914,444.5235,443.4914,444.5235,2048.0
2024-10-01 10:15:00,448.53,448.76,448.31,448.67,807.0,445.1388,445.3671,444.9205,445.2778,807.0
2024-10-01 10:20:00,448.9,448.9,448.63,448.63,716.0,445.506,445.506,445.2381,445.2381,716.0
2024-10-01 10:25:00,448.09,448.91,448.05,448.91,7447.0,444.7022,445.516,444.6625,445.516,7447.0
2024-10-01 10:30:00,448.62,449.39,448.62,449.17,1326.0,445.2281,445.9923,445.2281,445.774,1326.0
2024-10-01 10:35:00,449.17,449.41,448.86,449.41,400.0,445.774,446.0122,445.4663,446.0122,400.0
2024-10-01 10:40:00,449.57,449.57,449.57,449.57,115.0,446.171,446.171,446.171,446.171,115.0
2024-10-01 10:45:00,449.47,449.68,449.39,449.4,1288.0,446.0717,446.2801,445.9923,446.0023,1288.0
2024-10-01 10:50:00,449.15,449.15,448.66,448.66,1283.0,445.7541,445.7541,445.2678,445.2678,1283.0
2024-10-01 10:55:00,448.58,448.58,448.3,448.3,939.0,445.1885,445.1885,444.9106,444.9106,939.0
2024-10-01 11:00:00,448.15,448.15,447.9,448.03,1142.0,444.7617,444.7617,444.5136,444.6426,1142.0
2024-10-01 11:05:00,448.22,448.52,447.62,448.1,2719.0,444.8312,445.1289,444.2357,444.7121,2719.0
2024-10-01 11:10:00,448.36,448.36,447.9,448.15,1461.0,444.9701,444.9701,444.5136,444.7617,1461.0
2024-10-01 11:15:00,448.12,448.57,447.12,447.21,2918.0,444.7319,445.1785,443.7395,443.8288,2918.0
2024-10-01 11:20:00,447.41,448.03,447.41,447.91,607.0,444.0273,444.6426,444.0273,444.5235,607.0
2024-10-01 11:25:00,447.95,448.21,447.95,448.21,884.0,444.5632,444.8212,444.5632,444.8212,884.0
2024-10-01 11:30:00,448.07,448.07,447.5,447.5,1058.0,444.6823,444.6823,444.1166,444.1166,1058.0
2024-10-01 11:35:00,447.55,447.56,447.55,447.56,300.0,444.1662,444.1762,444.1662,444.1762,300.0
2024-10-01 11:40:00,447.56,447.93,447.55,447.73,1020.0,444.1762,444.5434,444.1662,444.3449,1020.0
2024-10-01 11:45:00,447.55,447.66,447.34,447.34,400.0,444.1662,444.2754,443.9578,443.9578,400.0
2024-10-01 11:50:00,447.16,447.67,447.16,447.67,303.0,443.7792,444.2853,443.7792,444.2853,303.0
2024-10-01 11:55:00,447.84,448.14,447.84,448.12,495.0,444.454,444.7518,444.454,444.7319,495.0
2024-10-01 12:00:00,447.75,447.78,447.51,447.51,500.0,444.3647,444.3945,444.1265,444.1265,500.0
2024-10-01 12:05:00,447.9,447.9,447.9,447.9,200.0,444.5136,444.5136,444.5136,444.5136,200.0
2024-10-01 12:10:00,447.66,448.15,447.65,448.15,412.0,444.2754,444.7617,444.2655,444.7617,412.0
2024-10-01 12:15:00,447.43,447.43,447.25,447.25,300.0,444.0471,444.0471,443.8685,443.8685,300.0
2024-10-01 12:20:00,447.62,447.81,447.55,447.55,301.0,444.2357,444.4243,444.1662,444.1662,301.0
2024-10-01 12:25:00,447.3,447.8,447.3,447.7,618.0,443.9181,444.4143,443.9181,444.3151,618.0
2024-10-01 12:30:00,447.43,447.96,447.19,447.44,879.0,444.0471,444.5731,443.809,444.0571,879.0
2024-10-01 12:35:00,447.87,447.99,447.49,447.99,1042.0,444.4838,444.6029,444.1067,444.6029,1042.0
2024-10-01 12:40:00,447.42,447.42,447.09,447.09,200.0,444.0372,444.0372,443.7097,443.7097,200.0
2024-10-01 12:45:00,447.11,447.11,447.0,447.06,943.0,443.7296,443.7296,443.6204,443.6799,943.0
2024-10-01 12:50:00,447.4,447.63,447.16,447.63,1000.0,444.0174,444.2456,443.7792,444.2456,1000.0
2024-10-01 12:55:00,447.44,447.6,447.43,447.59,304.0,444.0571,444.2159,444.0471,444.2059,304.0
2024-10-01 13:00:00,447.19,447.25,447.19,447.25,276.0,443.809,443.8685,443.809,443.8685,276.0
2024-10-01 13:05:00,446.8,447.34,446.8,447.34,210.0,443.4219,443.9578,443.4219,443.9578,210.0
2024-10-01 13:10:00,447.25,447.4,447.08,447.08,401.0,443.8685,444.0174,443.6998,443.6998,401.0
2024-10-01 13:15:00,446.9,447.0,446.69,446.83,712.0,443.5212,443.6204,443.3127,443.4517,712.0
2024-10-01 13:20:00,446.62,446.79,446.3,446.61,1836.0,443.2433,443.412,442.9257,443.2333,1836.0
2024-10-01 13:25:00,446.28,446.67,446.28,446.54,1133.0,442.9058,443.2929,442.9058,443.1639,1133.0
2024-10-01 13:30:00,446.79,447.3,446.74,447.06,2089.0,443.412,443.9181,443.3624,443.6799,2089.0
2024-10-01 13:35:00,446.75,446.84,446.5,446.73,1962.0,443.3723,443.4616,443.1242,443.3524,1962.0
2024-10-01 13:40:00,446.74,447.12,446.52,447.04,778.0,443.3624,443.7395,443.144,443.6601,778.0
2024-10-01 13:45:00,446.93,447.61,446.93,447.61,446.0,443.5509,444.2258,443.5509,444.2258,446.0
2024-10-01 13:50:00,447.3,447.5,447.25,447.25,563.0,443.9181,444.1166,443.8685,443.8685,563.0
2024-10-01 13:55:00,447.73,447.97,447.62,447.97,740.0,444.3449,444.5831,444.2357,444.5831,740.0
2024-10-01 14:00:00,448.59,448.61,448.37,448.38,500.0,445.1984,445.2182,444.98,444.99,500.0
2024-10-01 14:05:00,448.38,448.74,448.38,448.74,1435.0,444.99,445.3472,444.99,445.3472,1435.0
2024-10-01 14:10:00,448.62,448.83,448.61,448.83,3295.0,445.2281,445.4366,445.2182,445.4366,3295.0
2024-10-01 14:15:00,448.84,449.18,448.39,448.4,3698.0,445.4465,445.7839,444.9999,445.0098,3698.0
2024-10-01 14:20:00,448.75,448.76,448.5,448.5,377.0,445.3572,445.3671,445.1091,445.1091,377.0
2024-10-01 14:25:00,448.34,448.34,448.08,448.09,225.0,444.9503,444.9503,444.6922,444.7022,225.0
2024-10-01 14:30:00,448.25,448.59,448.2,448.46,977.0,444.8609,445.1984,444.8113,445.0694,977.0
2024-10-01 14:35:00,448.38,448.38,448.07,448.3,467.0,444.99,444.99,444.6823,444.9106,467.0
2024-10-01 14:40:00,448.23,448.26,447.96,447.96,812.0,444.8411,444.8709,444.5731,444.5731,812.0
2024-10-01 14:45:00,448.17,448.22,447.58,447.94,1026.0,444.7816,444.8312,444.196,444.5533,1026.0
2024-10-01 14:50:00,448.32,448.41,448.23,448.41,400.0,444.9304,445.0197,444.8411,445.0197,400.0
2024-10-01 14:55:00,447.99,448.5,447.99,448.5,1584.0,444.6029,445.1091,444.6029,445.1091,1584.0
2024-10-01 15:00:00,448.16,448.23,447.94,447.94,2840.0,444.7716,444.8411,444.5533,444.5533,2840.0
2024-10-01 15:05:00,447.95,448.12,447.78,447.78,702.0,444.5632,444.7319,444.3945,444.3945,702.0
2024-10-01 15:10:00,448.02,448.02,447.91,447.91,1706.0,444.6327,444.6327,444.5235,444.5235,1706.0
2024-10-01 15:15:00,448.11,448.14,448.03,448.14,725.0,444.722,444.7518,444.6426,444.7518,725.0
2024-10-01 15:20:00,448.31,448.7,448.31,448.49,1410.0,444.9205,445.3075,444.9205,445.0991,1410.0
2024-10-01 15:25:00,448.59,448.7,448.31,448.47,2055.0,445.1984,445.3075,444.9205,445.0793,2055.0
2024-10-01 15:30:00,448.42,448.42,447.79,447.79,4075.0,445.0297,445.0297,444.4044,444.4044,4075.0
2024-10-01 15:35:00,447.83,448.06,447.7,448.06,929.0,444.4441,444.6724,444.3151,444.6724,929.0
2024-10-01 15:40:00,448.07,448.4,448.07,448.18,827.0,444.6823,445.0098,444.6823,444.7915,827.0
2024-10-01 15:45:00,447.83,448.23,447.78,448.23,2560.0,444.4441,444.8411,444.3945,444.8411,2560.0
2024-10-01 15:50:00,448.24,448.32,447.84,447.99,3855.0,444.851,444.9304,444.454,444.6029,3855.0
2024-10-01 15:55:00,448.0,449.87,447.95,449.16,40280.0,444.6128,446.4687,444.5632,445.7641,40280.0
2024-10-02 09:30:00,447.13,448.9,446.65,447.47,8706.0,443.7494,445.506,443.273,444.0868,8706.0
2024-10-02 09:35:00,447.18,448.77,447.17,447.3,2136.0,443.799,445.377,443.7891,443.9181,2136.0
2024-10-02 09:40:00,447.19,447.36,447.07,447.36,488.0,443.809,443.9777,443.6899,443.9777,488.0
2024-10-02 09:45:00,447.63,448.53,447.32,448.53,1858.0,444.2456,445.1388,443.938,445.1388,1858.0
2024-10-02 09:50:00,448.49,448.63,448.04,448.27,1878.0,445.0991,445.2381,444.6525,444.8808,1878.0
2024-10-02 09:55:00,448.27,448.27,448.27,448.27,0.0,444.8808,444.8808,444.8808,444.8808,0.0
2024-10-02 10:00:00,447.1,447.79,447.1,447.69,421.0,443.7196,444.4044,443.7196,444.3052,421.0
2024-10-02 10:05:00,447.4,447.44,446.71,446.71,1000.0,444.0174,444.0571,443.3326,443.3326,1000.0
2024-10-02 10:10:00,446.91,447.05,446.42,446.82,1442.0,443.5311,443.67,443.0448,443.4418,1442.0
2024-10-02 10:15:00,446.53,447.03,446.5,447.03,400.0,443.1539,443.6502,443.1242,443.6502,400.0
2024-10-02 10:20:00,447.44,447.47,447.16,447.44,1093.0,444.0571,444.0868,443.7792,444.0571,1093.0
2024-10-02 10:25:00,447.11,447.49,447.11,447.49,249.0,443.7296,444.1067,443.7296,444.1067,249.0
2024-10-02 10:30:00,447.68,448.25,447.68,448.13,1317.0,444.2953,444.8609,444.2953,444.7419,1317.0
2024-10-02 10:35:00,447.74,448.44,447.67,448.4,1777.0,444.3548,445.0495,444.2853,445.0098,1777.0
2024-10-02 10:40:00,448.6,449.61,448.6,449.61,641.0,445.2083,446.2107,445.2083,446.2107,641.0
2024-10-02 10:45:00,449.61,449.61,449.61,449.61,0.0,446.2107,446.2107,446.2107,446.2107,0.0
2024-10-02 10:50:00,449.48,449.48,449.14,449.15,452.0,446.0816,446.0816,445.7442,445.7541,452.0
2024-10-02 10:55:00,449.59,449.69,449.48,449.48,500.0,446.1908,446.2901,446.0816,446.0816,500.0
2024-10-02 11:00:00,449.21,449.49,449.21,449.49,300.0,445.8137,446.0916,445.8137,446.0916,300.0
2024-10-02 11:05:00,449.71,449.88,449.55,449.88,716.0,446.3099,446.4786,446.1511,446.4786,716.0
2024-10-02 11:10:00,449.94,450.13,449.77,449.78,1985.0,446.5382,446.7267,446.3695,446.3794,1985.0
2024-10-02 11:15:00,449.78,449.78,449.78,449.78,0.0,446.3794,446.3794,446.3794,446.3794,0.0
2024-10-02 11:20:00,449.92,450.1,449.44,449.7,2200.0,446.5183,446.697,446.0419,446.3,2200.0
2024-10-02 11:25:00,449.62,449.65,449.61,449.65,200.0,446.2206,446.2504,446.2107,446.2504,200.0
2024-10-02 11:30:00,450.05,450.24,449.89,449.89,990.0,446.6473,446.8359,446.4885,446.4885,990.0
2024-10-02 11:35:00,449.83,449.83,449.46,449.46,1400.0,446.429,446.429,446.0618,446.0618,1400.0
2024-10-02 11:40:00,449.84,450.17,449.84,450.17,400.0,446.4389,446.7664,446.4389,446.7664,400.0
2024-10-02 11:45:00,449.72,450.19,449.72,450.19,300.0,446.3198,446.7863,446.3198,446.7863,300.0
2024-10-02 11:50:00,449.91,450.14,449.9,450.14,1100.0,446.5084,446.7367,446.4985,446.7367,1100.0
2024-10-02 11:55:00,450.18,450.18,449.74,449.83,1200.0,446.7764,446.7764,446.3397,446.429,1200.0
2024-10-02 12:00:00,449.83,450.09,449.82,449.93,1173.0,446.429,446.687,446.4191,446.5282,1173.0
2024-10-02 12:05:00,449.87,450.1,449.87,450.07,808.0,446.4687,446.697,446.4687,446.6672,808.0
2024-10-02 12:10:00,450.2,450.2,450.2,450.2,100.0,446.7962,446.7962,446.7962,446.7962,100.0
2024-10-02 12:15:00,450.07,450.07,449.68,449.68,1900.0,446.6672,446.6672,446.2801,446.2801,1900.0
2024-10-02 12:20:00,449.86,449.87,449.75,449.82,2149.0,446.4588,446.4687,446.3496,446.4191,2149.0
2024-10-02 12:25:00,449.98,449.98,449.66,449.71,4103.0,446.5779,446.5779,446.2603,446.3099,4103.0
2024-10-02 12:30:00,449.69,449.7,449.26,449.26,1087.0,446.2901,446.3,445.8633,445.8633,1087.0
2024-10-02 12:35:00,449.16,449.16,449.16,449.16,200.0,445.7641,445.7641,445.7641,445.7641,200.0
2024-10-02 12:40:00,449.16,449.16,449.16,449.16,0.0,445.7641,445.7641,445.7641,445.7641,0.0
2024-10-02 12:45:00,448.88,448.9,448.83,448.9,900.0,445.4862,445.506,445.4366,445.506,900.0
2024-10-02 12:50:00,448.65,449.06,448.3,448.31,8652.0,445.2579,445.6648,444.9106,444.9205,8652.0
2024-10-02 12:55:00,447.96,448.34,447.95,448.26,1504.0,444.5731,444.9503,444.5632,444.8709,1504.0
2024-10-02 13:00:00,448.32,448.32,448.32,448.32,200.0,444.9304,444.9304,444.9304,444.9304,200.0
2024-10-02 13:05:00,447.99,448.08,447.97,448.08,661.0,444.6029,444.6922,444.5831,444.6922,661.0
2024-10-02 13:10:00,447.91,448.06,447.81,448.06,782.0,444.5235,444.6724,444.4243,444.6724,782.0
2024-10-02 13:15:00,448.2,448.2,448.2,448.2,300.0,444.8113,444.8113,444.8113,444.8113,300.0
2024-10-02 13:20:00,448.22,448.34,448.2,448.23,1255.0,444.8312,444.9503,444.8113,444.8411,1255.0
2024-10-02 13:25:00,448.2,448.23,448.14,448.15,1438.0,444.8113,444.8411,444.7518,444.7617,1438.0
2024-10-02 13:30:00,448.11,448.11,447.89,447.9,700.0,444.722,444.722,444.5037,444.5136,700.0
2024-10-02 13:35:00,447.9,447.9,447.9,447.9,0.0,444.5136,444.5136,444.5136,444.5136,0.0
2024-10-02 13:40:00,447.97,448.23,447.9,448.12,708.0,444.5831,444.8411,444.5136,444.7319,708.0
2024-10-02 13:45:00,448.48,448.48,448.38,448.43,820.0,445.0892,445.0892,444.99,445.0396,820.0
2024-10-02 13:50:00,448.55,448.55,448.55,448.55,100.0,445.1587,445.1587,445.1587,445.1587,100.0
2024-10-02 13:55:00,448.47,449.06,448.46,448.79,2411.0,445.0793,445.6648,445.0694,445.3969,2411.0
2024-10-02 14:00:00,449.19,449.19,449.19,449.19,100.0,445.7938,445.7938,445.7938,445.7938,100.0
2024-10-02 14:05:00,448.98,449.53,448.98,449.24,359.0,445.5854,446.1313,445.5854,445.8435,359.0
2024-10-02 14:10:00,449.18,449.18,449.17,449.18,613.0,445.7839,445.7839,445.774,445.7839,613.0
2024-10-02 14:15:00,449.44,449.49,449.44,449.49,347.0,446.0419,446.0916,446.0419,446.0916,347.0
2024-10-02 14:20:00,449.23,449.35,448.96,448.96,1263.0,445.8335,445.9526,445.5656,445.5656,1263.0
2024-10-02 14:25:00,448.91,448.92,448.59,448.59,1189.0,445.516,445.5259,445.1984,445.1984,1189.0
2024-10-02 14:30:00,448.64,448.64,448.64,448.64,100.0,445.248,445.248,445.248,445.248,100.0
2024-10-02 14:35:00,448.63,448.63,448.36,448.36,590.0,445.2381,445.2381,444.9701,444.9701,590.0
2024-10-02 14:40:00,448.58,448.6,448.52,448.6,700.0,445.1885,445.2083,445.1289,445.2083,700.0
2024-10-02 14:45:00,448.98,448.98,448.98,448.98,300.0,445.5854,445.5854,445.5854,445.5854,300.0
2024-10-02 14:50:00,448.98,449.08,448.69,448.89,755.0,445.5854,445.6847,445.2976,445.4961,755.0
2024-10-02 14:55:00,448.82,448.82,448.82,448.82,100.0,445.4266,445.4266,445.4266,445.4266,100.0
2024-10-02 15:00:00,448.75,448.85,448.48,448.85,1962.0,445.3572,445.4564,445.0892,445.4564,1962.0
2024-10-02 15:05:00,448.87,448.87,448.61,448.87,361.0,445.4763,445.4763,445.2182,445.4763,361.0
2024-10-02 15:10:00,449.21,449.21,449.07,449.15,544.0,445.8137,445.8137,445.6747,445.7541,544.0
2024-10-02 15:15:00,449.26,449.26,449.26,449.26,320.0,445.8633,445.8633,445.8633,445.8633,320.0
2024-10-02 15:20:00,449.21,449.21,449.18,449.18,1162.0,445.8137,445.8137,445.7839,445.7839,1162.0
2024-10-02 15:25:00,449.2,449.39,448.95,449.07,1150.0,445.8038,445.9923,445.5557,445.6747,1150.0
2024-10-02 15:30:00,449.13,449.13,448.59,448.67,1790.0,445.7343,445.7343,445.1984,445.2778,1790.0
2024-10-02 15:35:00,448.73,448.95,448.72,448.79,403.0,445.3373,445.5557,445.3274,445.3969,403.0
2024-10-02 15:40:00,448.73,448.96,448.67,448.68,1969.0,445.3373,445.5656,445.2778,445.2877,1969.0
2024-10-02 15:45:00,448.73,448.91,448.68,448.8,1845.0,445.3373,445.516,445.2877,445.4068,1845.0
2024-10-02 15:50:00,448.8,449.59,448.8,449.49,2673.0,445.4068,446.1908,445.4068,446.0916,2673.0
2024-10-02 15:55:00,449.6,449.96,449.22,449.31,25749.0,446.2007,446.558,445.8236,445.9129,25749.0
2024-10-03 09:30:00,448.2,448.81,448.0,448.54,5449.0,444.8113,445.4167,444.6128,445.1488,5449.0
2024-10-03 09:35:00,447.82,447.82,447.82,447.82,100.0,444.4342,444.4342,444.4342,444.4342,100.0
2024-10-03 09:40:00,446.84,447.29,446.64,446.94,1258.0,443.4616,443.9082,443.2631,443.5608,1258.0
2024-10-03 09:45:00,446.43,446.83,445.63,446.18,2519.0,443.0547,443.4517,442.2608,442.8066,2519.0
2024-10-03 09:50:00,446.24,446.37,446.24,446.37,212.0,442.8661,442.9952,442.8661,442.9952,212.0
2024-10-03 09:55:00,446.28,447.08,446.28,447.08,1183.0,442.9058,443.6998,442.9058,443.6998,1183.0
2024-10-03 10:00:00,447.4,447.68,447.1,447.68,727.0,444.0174,444.2953,443.7196,444.2953,727.0
2024-10-03 10:05:00,447.85,447.88,447.37,447.37,1208.0,444.464,444.4937,443.9876,443.9876,1208.0
2024-10-03 10:10:00,447.75,448.13,447.66,447.66,1208.0,444.3647,444.7419,444.2754,444.2754,1208.0
2024-10-03 10:15:00,447.74,448.2,447.73,447.93,866.0,444.3548,444.8113,444.3449,444.5434,866.0
2024-10-03 10:20:00,447.68,447.68,447.0,447.0,351.0,444.2953,444.2953,443.6204,443.6204,351.0
2024-10-03 10:25:00,446.97,447.11,446.97,447.11,200.0,443.5906,443.7296,443.5906,443.7296,200.0
2024-10-03 10:30:00,447.72,448.16,447.72,447.74,378.0,444.335,444.7716,444.335,444.3548,378.0
2024-10-03 10:35:00,447.92,447.92,447.92,447.92,100.0,444.5334,444.5334,444.5334,444.5334,100.0
2024-10-03 10:40:00,447.47,447.47,447.0,447.0,1075.0,444.0868,444.0868,443.6204,443.6204,1075.0
2024-10-03 10:45:00,447.42,447.7,447.42,447.69,200.0,444.0372,444.3151,444.0372,444.3052,200.0
2024-10-03 10:50:00,447.94,447.94,447.76,447.76,649.0,444.5533,444.5533,444.3746,444.3746,649.0
2024-10-03 10:55:00,447.72,447.8,447.31,447.33,3097.0,444.335,444.4143,443.9281,443.9479,3097.0
2024-10-03 11:00:00,447.23,447.23,447.23,447.23,179.0,443.8487,443.8487,443.8487,443.8487,179.0
2024-10-03 11:05:00,446.83,447.6,446.82,447.6,200.0,443.4517,444.2159,443.4418,444.2159,200.0
2024-10-03 11:10:00,447.53,447.53,446.77,446.77,300.0,444.1464,444.1464,443.3921,443.3921,300.0
2024-10-03 11:15:00,447.63,447.76,447.59,447.63,574.0,444.2456,444.3746,444.2059,444.2456,574.0
2024-10-03 11:20:00,447.53,447.63,447.53,447.63,300.0,444.1464,444.2456,444.1464,444.2456,300.0
2024-10-03 11:25:00,447.42,447.49,446.69,446.79,1400.0,444.0372,444.1067,443.3127,443.412,1400.0
2024-10-03 11:30:00,447.16,447.43,446.97,446.97,600.0,443.7792,444.0471,443.5906,443.5906,600.0
2024-10-03 11:35:00,446.69,446.85,446.58,446.85,600.0,443.3127,443.4715,443.2036,443.4715,600.0
2024-10-03 11:40:00,446.49,447.06,446.49,446.71,1400.0,443.1143,443.6799,443.1143,443.3326,1400.0
2024-10-03 11:45:00,446.78,446.89,446.73,446.73,800.0,443.4021,443.5112,443.3524,443.3524,800.0
2024-10-03 11:50:00,447.04,447.09,446.74,446.74,500.0,443.6601,443.7097,443.3624,443.3624,500.0
2024-10-03 11:55:00,446.55,446.61,446.52,446.61,300.0,443.1738,443.2333,443.144,443.2333,300.0
2024-10-03 12:00:00,446.35,446.35,446.18,446.18,300.0,442.9753,442.9753,442.8066,442.8066,300.0
2024-10-03 12:05:00,446.07,446.5,445.94,446.5,1200.0,442.6974,443.1242,442.5684,443.1242,1200.0
2024-10-03 12:10:00,446.25,446.52,446.12,446.52,1229.0,442.8761,443.144,442.747,443.144,1229.0
2024-10-03 12:15:00,446.34,446.34,445.81,445.87,1400.0,442.9654,442.9654,442.4394,442.4989,1400.0
2024-10-03 12:20:00,446.12,446.49,445.95,446.29,1401.0,442.747,443.1143,442.5783,442.9158,1401.0
2024-10-03 12:25:00,446.29,446.52,446.15,446.52,1340.0,442.9158,443.144,442.7768,443.144,1340.0
2024-10-03 12:30:00,446.14,446.14,446.11,446.11,2391.0,442.7669,442.7669,442.7371,442.7371,2391.0
2024-10-03 12:35:00,445.81,445.82,445.39,445.39,400.0,442.4394,442.4493,442.0226,442.0226,400.0
2024-10-03 12:40:00,445.34,445.34,444.68,444.68,1345.0,441.9729,441.9729,441.3179,441.3179,1345.0
2024-10-03 12:45:00,444.42,444.45,444.03,444.45,2380.0,441.0599,441.0897,440.6729,441.0897,2380.0
2024-10-03 12:50:00,443.82,444.09,443.82,443.92,900.0,440.4644,440.7324,440.4644,440.5637,900.0
2024-10-03 12:55:00,443.99,444.82,443.98,444.69,1632.0,440.6332,441.4569,440.6232,441.3279,1632.0
2024-10-03 13:00:00,444.71,445.13,444.68,444.69,2446.0,441.3477,441.7645,441.3179,441.3279,2446.0
2024-10-03 13:05:00,444.79,445.14,444.75,444.92,1204.0,441.4271,441.7745,441.3874,441.5561,1204.0
2024-10-03 13:10:00,444.86,444.87,444.85,444.87,600.0,441.4966,441.5065,441.4867,441.5065,600.0
2024-10-03 13:15:00,444.93,445.1,444.72,444.9,3029.0,441.566,441.7348,441.3576,441.5363,3029.0
2024-10-03 13:20:00,444.9,445.74,444.9,445.74,1211.0,441.5363,442.3699,441.5363,442.3699,1211.0
2024-10-03 13:25:00,445.3,445.74,445.3,445.45,3021.0,441.9332,442.3699,441.9332,442.0821,3021.0
2024-10-03 13:30:00,445.66,446.03,445.55,445.79,1300.0,442.2905,442.6577,442.1814,442.4195,1300.0
2024-10-03 13:35:00,445.79,445.81,445.75,445.81,1100.0,442.4195,442.4394,442.3798,442.4394,1100.0
2024-10-03 13:40:00,445.81,446.02,445.41,445.52,2700.0,442.4394,442.6478,442.0424,442.1516,2700.0
2024-10-03 13:45:00,445.53,446.14,445.53,446.1,2349.0,442.1615,442.7669,442.1615,442.7272,2349.0
2024-10-03 13:50:00,445.9,446.24,445.9,446.03,1706.0,442.5287,442.8661,442.5287,442.6577,1706.0
2024-10-03 13:55:00,446.03,446.28,445.95,446.05,1200.0,442.6577,442.9058,442.5783,442.6776,1200.0
2024-10-03 14:00:00,445.94,446.23,445.94,446.2,526.0,442.5684,442.8562,442.5684,442.8264,526.0
2024-10-03 14:05:00,446.31,446.52,446.28,446.3,603.0,442.9356,443.144,442.9058,442.9257,603.0
2024-10-03 14:10:00,445.94,446.52,445.94,446.22,895.0,442.5684,443.144,442.5684,442.8463,895.0
2024-10-03 14:15:00,446.43,446.59,446.43,446.59,200.0,443.0547,443.2135,443.0547,443.2135,200.0
2024-10-03 14:20:00,446.36,446.49,446.2,446.49,1526.0,442.9852,443.1143,442.8264,443.1143,1526.0
2024-10-03 14:25:00,446.68,446.68,446.66,446.67,317.0,443.3028,443.3028,443.283,443.2929,317.0
2024-10-03 14:30:00,446.87,446.87,446.5,446.69,300.0,443.4914,443.4914,443.1242,443.3127,300.0
2024-10-03 14:35:00,446.91,446.91,446.53,446.67,768.0,443.5311,443.5311,443.1539,443.2929,768.0
2024-10-03 14:40:00,446.67,446.68,446.67,446.68,400.0,443.2929,443.3028,443.2929,443.3028,400.0
2024-10-03 14:45:00,446.79,446.79,446.24,446.4,2626.0,443.412,443.412,442.8661,443.0249,2626.0
2024-10-03 14:50:00,446.49,446.51,446.49,446.5,500.0,443.1143,443.1341,443.1143,443.1242,500.0
2024-10-03 14:55:00,446.8,447.35,446.79,447.22,15269.0,443.4219,443.9677,443.412,443.8387,15269.0
2024-10-03 15:00:00,447.24,447.32,447.2,447.32,872.0,443.8586,443.938,443.8189,443.938,872.0
2024-10-03 15:05:00,447.22,447.63,447.22,447.63,1482.0,443.8387,444.2456,443.8387,444.2456,1482.0
2024-10-03 15:10:00,447.69,447.91,447.59,447.91,3439.0,444.3052,444.5235,444.2059,444.5235,3439.0
2024-10-03 15:15:00,448.0,448.05,447.91,447.97,2569.0,444.6128,444.6625,444.5235,444.5831,2569.0
2024-10-03 15:20:00,448.07,448.28,448.07,448.27,400.0,444.6823,444.8907,444.6823,444.8808,400.0
2024-10-03 15:25:00,448.27,448.27,448.0,448.06,750.0,444.8808,444.8808,444.6128,444.6724,750.0
2024-10-03 15:30:00,448.11,448.25,448.06,448.25,824.0,444.722,444.8609,444.6724,444.8609,824.0
2024-10-03 15:35:00,448.25,448.34,448.25,448.34,693.0,444.8609,444.9503,444.8609,444.9503,693.0
2024-10-03 15:40:00,448.26,448.26,447.88,447.94,2130.0,444.8709,444.8709,444.4937,444.5533,2130.0
2024-10-03 15:45:00,447.94,448.3,447.93,448.2,2406.0,444.5533,444.9106,444.5434,444.8113,2406.0
2024-10-03 15:50:00,447.98,448.24,447.86,448.09,3906.0,444.593,444.851,444.4739,444.7022,3906.0
2024-10-03 15:55:00,448.13,449.58,448.0,449.11,19786.0,444.7419,446.1809,444.6128,445.7144,19786.0
2024-10-04 09:30:00,449.25,449.99,449.0,449.0,5934.0,445.8534,446.5878,445.6053,445.6053,5934.0
2024-10-04 09:35:00,448.68,448.68,448.52,448.52,3285.0,445.2877,445.2877,445.1289,445.1289,3285.0
2024-10-04 09:40:00,448.06,449.18,448.05,449.18,2147.0,444.6724,445.7839,444.6625,445.7839,2147.0
2024-10-04 09:45:00,449.62,449.62,449.11,449.11,2676.0,446.2206,446.2206,445.7144,445.7144,2676.0
2024-10-04 09:50:00,449.01,449.53,449.01,449.41,3641.0,445.6152,446.1313,445.6152,446.0122,3641.0
2024-10-04 09:55:00,449.43,449.61,448.72,448.73,6907.0,446.032,446.2107,445.3274,445.3373,6907.0
2024-10-04 10:00:00,448.49,449.38,448.49,449.17,910.0,445.0991,445.9824,445.0991,445.774,910.0
2024-10-04 10:05:00,449.4,449.7,449.02,449.18,1490.0,446.0023,446.3,445.6251,445.7839,1490.0
2024-10-04 10:10:00,449.18,449.37,449.0,449.1,5541.0,445.7839,445.9725,445.6053,445.7045,5541.0
2024-10-04 10:15:00,449.39,449.63,449.25,449.25,1412.0,445.9923,446.2305,445.8534,445.8534,1412.0
2024-10-04 10:20:00,449.19,449.26,448.48,448.49,1848.0,445.7938,445.8633,445.0892,445.0991,1848.0
2024-10-04 10:25:00,448.69,448.69,447.97,448.0,600.0,445.2976,445.2976,444.5831,444.6128,600.0
2024-10-04 10:30:00,447.86,448.42,447.09,447.1,4247.0,444.4739,445.0297,443.7097,443.7196,4247.0
2024-10-04 10:35:00,447.64,447.64,447.08,447.35,809.0,444.2556,444.2556,443.6998,443.9677,809.0
2024-10-04 10:40:00,447.37,447.52,447.36,447.52,742.0,443.9876,444.1365,443.9777,444.1365,742.0
2024-10-04 10:45:00,447.61,447.61,446.64,447.31,1020.0,444.2258,444.2258,443.2631,443.9281,1020.0
2024-10-04 10:50:00,447.23,447.67,447.0,447.38,2979.0,443.8487,444.2853,443.6204,443.9975,2979.0
2024-10-04 10:55:00,447.43,447.73,447.04,447.66,1009.0,444.0471,444.3449,443.6601,444.2754,1009.0
2024-10-04 11:00:00,447.9,447.9,447.68,447.77,1598.0,444.5136,444.5136,444.2953,444.3846,1598.0
2024-10-04 11:05:00,448.12,448.17,447.46,447.71,29484.0,444.7319,444.7816,444.0769,444.325,29484.0
2024-10-04 11:10:00,447.44,447.75,447.29,447.6,26854.0,444.0571,444.3647,443.9082,444.2159,26854.0
2024-10-04 11:15:00,447.6,447.6,446.55,446.55,7692.0,444.2159,444.2159,443.1738,443.1738,7692.0
2024-10-04 11:20:00,446.35,446.47,445.62,446.13,1718.0,442.9753,443.0944,442.2508,442.757,1718.0
2024-10-04 11:25:00,446.14,446.36,445.71,445.72,1648.0,442.7669,442.9852,442.3401,442.3501,1648.0
2024-10-04 11:30:00,446.04,446.47,446.04,446.43,1829.0,442.6677,443.0944,442.6677,443.0547,1829.0
2024-10-04 11:35:00,446.27,446.76,446.27,446.75,300.0,442.8959,443.3822,442.8959,443.3723,300.0
2024-10-04 11:40:00,447.13,447.27,447.13,447.21,800.0,443.7494,443.8884,443.7494,443.8288,800.0
2024-10-04 11:45:00,447.31,447.52,447.26,447.31,1788.0,443.9281,444.1365,443.8784,443.9281,1788.0
2024-10-04 11:50:00,447.27,447.31,447.27,447.31,300.0,443.8884,443.9281,443.8884,443.9281,300.0
2024-10-04 11:55:00,447.54,447.6,447.38,447.38,400.0,444.1563,444.2159,443.9975,443.9975,400.0
2024-10-04 12:00:00,447.52,447.52,447.2,447.47,1559.0,444.1365,444.1365,443.8189,444.0868,1559.0
2024-10-04 12:05:00,447.69,447.69,447.07,447.08,1840.0,444.3052,444.3052,443.6899,443.6998,1840.0
2024-10-04 12:10:00,447.07,447.15,446.45,446.63,6704.0,443.6899,443.7693,443.0746,443.2532,6704.0
2024-10-04 12:15:00,446.4,446.46,446.37,446.46,312.0,443.0249,443.0845,442.9952,443.0845,312.0
2024-10-04 12:20:00,446.39,446.39,446.14,446.15,1084.0,443.015,443.015,442.7669,442.7768,1084.0
2024-10-04 12:25:00,446.08,446.08,445.98,445.98,325.0,442.7074,442.7074,442.6081,442.6081,325.0
2024-10-04 12:30:00,446.33,446.33,445.79,445.94,1308.0,442.9555,442.9555,442.4195,442.5684,1308.0
2024-10-04 12:35:00,445.93,446.68,445.89,446.68,6871.0,442.5585,443.3028,442.5188,443.3028,6871.0
2024-10-04 12:40:00,446.57,446.57,446.48,446.48,200.0,443.1936,443.1936,443.1043,443.1043,200.0
2024-10-04 12:45:00,446.78,447.01,446.37,446.94,16751.0,443.4021,443.6303,442.9952,443.5608,16751.0
2024-10-04 12:50:00,446.94,447.08,446.67,446.89,2029.0,443.5608,443.6998,443.2929,443.5112,2029.0
2024-10-04 12:55:00,446.89,446.91,446.61,446.61,1075.0,443.5112,443.5311,443.2333,443.2333,1075.0
2024-10-04 13:00:00,446.61,446.87,446.42,446.45,8817.0,443.2333,443.4914,443.0448,443.0746,8817.0
2024-10-04 13:05:00,446.28,446.28,445.64,445.93,5152.0,442.9058,442.9058,442.2707,442.5585,5152.0
2024-10-04 13:10:00,445.84,446.54,445.75,446.11,19557.0,442.4692,443.1639,442.3798,442.7371,19557.0
2024-10-04 13:15:00,446.25,446.36,446.25,446.27,786.0,442.8761,442.9852,442.8761,442.8959,786.0
2024-10-04 13:20:00,446.59,446.8,446.46,446.8,400.0,443.2135,443.4219,443.0845,443.4219,400.0
2024-10-04 13:25:00,446.78,447.09,446.78,447.08,437.0,443.4021,443.7097,443.4021,443.6998,437.0
2024-10-04 13:30:00,447.27,447.27,446.92,446.92,1100.0,443.8884,443.8884,443.541,443.541,1100.0
2024-10-04 13:35:00,447.23,447.3,446.73,447.24,3521.0,443.8487,443.9181,443.3524,443.8586,3521.0
2024-10-04 13:40:00,447.24,447.89,447.24,447.89,408.0,443.8586,444.5037,443.8586,444.5037,408.0
2024-10-04 13:45:00,447.86,448.0,447.69,447.9,1283.0,444.4739,444.6128,444.3052,444.5136,1283.0
2024-10-04 13:50:00,447.71,447.88,447.71,447.84,605.0,444.325,444.4937,444.325,444.454,605.0
2024-10-04 13:55:00,447.73,448.03,447.58,447.77,1489.0,444.3449,444.6426,444.196,444.3846,1489.0
2024-10-04 14:00:00,447.77,447.9,447.7,447.7,1299.0,444.3846,444.5136,444.3151,444.3151,1299.0
2024-10-04 14:05:00,447.68,447.88,447.62,447.75,1803.0,444.2953,444.4937,444.2357,444.3647,1803.0
2024-10-04 14:10:00,447.74,447.74,446.88,447.11,3228.0,444.3548,444.3548,443.5013,443.7296,3228.0
2024-10-04 14:15:00,446.98,447.52,446.98,447.52,500.0,443.6005,444.1365,443.6005,444.1365,500.0
2024-10-04 14:20:00,447.38,448.0,447.37,447.94,2052.0,443.9975,444.6128,443.9876,444.5533,2052.0
2024-10-04 14:25:00,448.04,448.32,448.04,448.32,725.0,444.6525,444.9304,444.6525,444.9304,725.0
2024-10-04 14:30:00,448.51,448.67,448.31,448.58,1600.0,445.119,445.2778,444.9205,445.1885,1600.0
2024-10-04 14:35:00,448.6,448.6,448.4,448.58,3716.0,445.2083,445.2083,445.0098,445.1885,3716.0
2024-10-04 14:40:00,448.79,449.27,448.78,449.0,1552.0,445.3969,445.8732,445.3869,445.6053,1552.0
2024-10-04 14:45:00,449.05,449.05,448.82,448.85,1705.0,445.6549,445.6549,445.4266,445.4564,1705.0
2024-10-04 14:50:00,448.86,449.33,448.86,449.33,500.0,445.4663,445.9328,445.4663,445.9328,500.0
2024-10-04 14:55:00,449.05,449.26,448.96,449.25,1125.0,445.6549,445.8633,445.5656,445.8534,1125.0
2024-10-04 15:00:00,449.03,449.24,449.03,449.06,1124.0,445.635,445.8435,445.635,445.6648,1124.0
2024-10-04 15:05:00,449.05,449.05,448.86,448.91,2045.0,445.6549,445.6549,445.4663,445.516,2045.0
2024-10-04 15:10:00,448.91,449.05,448.79,448.91,1601.0,445.516,445.6549,445.3969,445.516,1601.0
2024-10-04 15:15:00,449.05,449.05,448.89,449.0,5984.0,445.6549,445.6549,445.4961,445.6053,5984.0
2024-10-04 15:20:00,449.0,449.5,448.99,449.5,12610.0,445.6053,446.1015,445.5954,446.1015,12610.0
2024-10-04 15:25:00,449.5,449.7,449.42,449.5,3171.0,446.1015,446.3,446.0221,446.1015,3171.0
2024-10-04 15:30:00,449.5,450.11,449.5,450.08,4769.0,446.1015,446.7069,446.1015,446.6771,4769.0
2024-10-04 15:35:00,450.0,450.2,449.99,450.2,1384.0,446.5977,446.7962,446.5878,446.7962,1384.0
2024-10-04 15:40:00,450.2,450.28,450.11,450.18,1359.0,446.7962,446.8756,446.7069,446.7764,1359.0
2024-10-04 15:45:00,450.19,450.19,449.86,450.18,4807.0,446.7863,446.7863,446.4588,446.7764,4807.0
2024-10-04 15:50:00,449.96,450.09,449.85,450.06,4922.0,446.558,446.687,446.4488,446.6573,4922.0
2024-10-04 15:55:00,450.01,450.54,449.85,450.26,19921.0,446.6076,447.1336,446.4488,446.8557,19921.0
2024-10-07 09:30:00,449.62,450.86,448.7,448.7,10897.0,446.2206,447.4512,445.3075,445.3075,10897.0
2024-10-07 09:35:00,448.98,450.5,448.98,449.33,600.0,445.5854,447.0939,445.5854,445.9328,600.0
2024-10-07 09:40:00,449.94,450.85,449.94,450.85,200.0,446.5382,447.4413,446.5382,447.4413,200.0
2024-10-07 09:45:00,450.64,450.64,449.83,450.25,3044.0,447.2329,447.2329,446.429,446.8458,3044.0
2024-10-07 09:50:00,450.43,451.14,450.25,451.1,5507.0,447.0245,447.7291,446.8458,447.6894,5507.0
2024-10-07 09:55:00,450.68,451.1,450.25,450.48,1416.0,447.2726,447.6894,446.8458,447.0741,1416.0
2024-10-07 10:00:00,450.4,451.1,450.4,450.5,809.0,446.9947,447.6894,446.9947,447.0939,809.0
2024-10-07 10:05:00,451.19,451.19,451.02,451.09,300.0,447.7787,447.7787,447.61,447.6795,300.0
2024-10-07 10:10:00,450.54,450.54,450.47,450.47,320.0,447.1336,447.1336,447.0642,447.0642,320.0
2024-10-07 10:15:00,450.52,450.76,450.41,450.73,1132.0,447.1138,447.352,447.0046,447.3222,1132.0
2024-10-07 10:20:00,450.73,450.99,450.72,450.99,2940.0,447.3222,447.5802,447.3123,447.5802,2940.0
2024-10-07 10:25:00,450.86,450.87,450.85,450.87,428.0,447.4512,447.4611,447.4413,447.4611,428.0
2024-10-07 10:30:00,450.85,450.85,450.39,450.64,1332.0,447.4413,447.4413,446.9848,447.2329,1332.0
2024-10-07 10:35:00,450.53,450.53,450.53,450.53,200.0,447.1237,447.1237,447.1237,447.1237,200.0
2024-10-07 10:40:00,450.55,450.55,450.49,450.5,1256.0,447.1436,447.1436,447.084,447.0939,1256.0
2024-10-07 10:45:00,450.64,450.64,450.64,450.64,202.0,447.2329,447.2329,447.2329,447.2329,202.0
2024-10-07 10:50:00,450.76,451.18,450.76,451.12,600.0,447.352,447.7688,447.352,447.7092,600.0
2024-10-07 10:55:00,451.24,451.25,451.23,451.25,230.0,447.8283,447.8383,447.8184,447.8383,230.0
2024-10-07 11:00:00,451.5,451.72,451.5,451.72,585.0,448.0864,448.3047,448.0864,448.3047,585.0
2024-10-07 11:05:00,452.0,452.0,451.92,451.93,1724.0,448.5826,448.5826,448.5032,448.5131,1724.0
2024-10-07 11:10:00,451.66,452.22,451.66,452.0,946.0,448.2452,448.8009,448.2452,448.5826,946.0
2024-10-07 11:15:00,452.52,452.52,452.21,452.27,460.0,449.0987,449.0987,448.791,448.8506,460.0
2024-10-07 11:20:00,452.27,452.27,452.27,452.27,0.0,448.8506,448.8506,448.8506,448.8506,0.0
2024-10-07 11:25:00,452.28,452.28,451.65,451.65,1380.0,448.8605,448.8605,448.2352,448.2352,1380.0
2024-10-07 11:30:00,451.65,451.65,451.65,451.65,0.0,448.2352,448.2352,448.2352,448.2352,0.0
2024-10-07 11:35:00,451.86,451.94,451.86,451.94,468.0,448.4437,448.523,448.4437,448.523,468.0
2024-10-07 11:40:00,451.36,451.36,451.36,451.36,100.0,447.9474,447.9474,447.9474,447.9474,100.0
2024-10-07 11:45:00,451.83,451.94,451.83,451.94,500.0,448.4139,448.523,448.4139,448.523,500.0
2024-10-07 11:50:00,451.72,452.02,451.51,451.91,2100.0,448.3047,448.6024,448.0963,448.4933,2100.0
2024-10-07 11:55:00,451.92,451.92,451.72,451.72,915.0,448.5032,448.5032,448.3047,448.3047,915.0
2024-10-07 12:00:00,452.04,452.04,451.61,451.62,400.0,448.6223,448.6223,448.1955,448.2055,400.0
2024-10-07 12:05:00,451.85,451.85,451.48,451.49,768.0,448.4337,448.4337,448.0665,448.0764,768.0
2024-10-07 12:10:00,451.49,451.49,451.49,451.49,0.0,448.0764,448.0764,448.0764,448.0764,0.0
2024-10-07 12:15:00,451.31,451.32,451.31,451.31,100.0,447.8978,447.9077,447.8978,447.8978,100.0
2024-10-07 12:20:00,451.63,451.72,451.63,451.72,200.0,448.2154,448.3047,448.2154,448.3047,200.0
2024-10-07 12:25:00,451.65,451.65,451.65,451.65,300.0,448.2352,448.2352,448.2352,448.2352,300.0
2024-10-07 12:30:00,451.61,451.61,451.59,451.59,7845.0,448.1955,448.1955,448.1757,448.1757,7845.0
2024-10-07 12:35:00,451.59,451.89,451.59,451.61,2930.0,448.1757,448.4734,448.1757,448.1955,2930.0
2024-10-07 12:40:00,451.26,451.26,450.92,451.21,2285.0,447.8482,447.8482,447.5108,447.7986,2285.0
2024-10-07 12:45:00,451.25,451.56,451.17,451.28,10216.0,447.8383,448.1459,447.7589,447.868,10216.0
2024-10-07 12:50:00,451.0,451.44,450.98,451.44,831.0,447.5902,448.0268,447.5703,448.0268,831.0
2024-10-07 12:55:00,451.49,451.5,451.49,451.49,111.0,448.0764,448.0864,448.0764,448.0764,111.0
2024-10-07 13:00:00,451.49,451.49,451.49,451.49,0.0,448.0764,448.0764,448.0764,448.0764,0.0
2024-10-07 13:05:00,451.54,451.54,451.53,451.54,200.0,448.1261,448.1261,448.1161,448.1261,200.0
2024-10-07 13:10:00,451.5,451.5,451.25,451.25,583.0,448.0864,448.0864,447.8383,447.8383,583.0
2024-10-07 13:15:00,451.89,451.89,451.79,451.79,200.0,448.4734,448.4734,448.3742,448.3742,200.0
2024-10-07 13:20:00,451.56,451.58,451.33,451.56,600.0,448.1459,448.1658,447.9177,448.1459,600.0
2024-10-07 13:25:00,451.5,451.64,451.35,451.64,300.0,448.0864,448.2253,447.9375,448.2253,300.0
2024-10-07 13:30:00,451.23,451.23,451.17,451.23,731.0,447.8184,447.8184,447.7589,447.8184,731.0
2024-10-07 13:35:00,451.23,451.23,451.23,451.23,0.0,447.8184,447.8184,447.8184,447.8184,0.0
2024-10-07 13:40:00,451.1,451.1,451.09,451.1,200.0,447.6894,447.6894,447.6795,447.6894,200.0
2024-10-07 13:45:00,451.03,451.03,450.92,450.93,428.0,447.6199,447.6199,447.5108,447.5207,428.0
2024-10-07 13:50:00,450.96,451.24,450.93,451.24,500.0,447.5505,447.8283,447.5207,447.8283,500.0
2024-10-07 13:55:00,451.3,451.3,451.08,451.08,200.0,447.8879,447.8879,447.6695,447.6695,200.0
2024-10-07 14:00:00,450.96,451.02,450.74,451.02,5449.0,447.5505,447.61,447.3321,447.61,5449.0
2024-10-07 14:05:00,451.0,451.01,451.0,451.0,100.0,447.5902,447.6001,447.5902,447.5902,100.0
2024-10-07 14:10:00,451.04,451.47,450.96,451.47,958.0,447.6299,448.0566,447.5505,448.0566,958.0
2024-10-07 14:15:00,450.92,451.0,450.87,451.0,2620.0,447.5108,447.5902,447.4611,447.5902,2620.0
2024-10-07 14:20:00,451.0,451.0,450.4,450.46,4701.0,447.5902,447.5902,446.9947,447.0542,4701.0
2024-10-07 14:25:00,450.44,450.44,450.08,450.17,843.0,447.0344,447.0344,446.6771,446.7664,843.0
2024-10-07 14:30:00,450.02,450.02,449.11,449.16,3857.0,446.6176,446.6176,445.7144,445.7641,3857.0
2024-10-07 14:35:00,449.21,449.32,448.87,448.93,2617.0,445.8137,445.9229,445.4763,445.5358,2617.0
2024-10-07 14:40:00,448.87,449.07,448.76,448.76,988.0,445.4763,445.6747,445.3671,445.3671,988.0
2024-10-07 14:45:00,448.63,448.93,448.48,448.75,9558.0,445.2381,445.5358,445.0892,445.3572,9558.0
2024-10-07 14:50:00,449.06,449.17,448.76,448.99,983.0,445.6648,445.774,445.3671,445.5954,983.0
2024-10-07 14:55:00,449.32,449.4,449.26,449.26,425.0,445.9229,446.0023,445.8633,445.8633,425.0
2024-10-07 15:00:00,449.23,449.84,448.89,449.84,2319.0,445.8335,446.4389,445.4961,446.4389,2319.0
2024-10-07 15:05:00,449.97,450.18,449.97,450.18,571.0,446.5679,446.7764,446.5679,446.7764,571.0
2024-10-07 15:10:00,449.86,449.88,449.47,449.47,1974.0,446.4588,446.4786,446.0717,446.0717,1974.0
2024-10-07 15:15:00,449.36,449.5,449.17,449.44,1371.0,445.9626,446.1015,445.774,446.0419,1371.0
2024-10-07 15:20:00,449.44,449.59,449.28,449.28,720.0,446.0419,446.1908,445.8832,445.8832,720.0
2024-10-07 15:25:00,449.23,449.44,448.99,449.43,2211.0,445.8335,446.0419,445.5954,446.032,2211.0
2024-10-07 15:30:00,449.7,449.72,449.06,449.68,4738.0,446.3,446.3198,445.6648,446.2801,4738.0
2024-10-07 15:35:00,449.47,449.97,449.47,449.65,1700.0,446.0717,446.5679,446.0717,446.2504,1700.0
2024-10-07 15:40:00,449.93,450.04,449.6,449.92,2634.0,446.5282,446.6374,446.2007,446.5183,2634.0
2024-10-07 15:45:00,449.79,450.41,449.38,449.64,6416.0,446.3893,447.0046,445.9824,446.2404,6416.0
2024-10-07 15:50:00,449.35,450.15,449.35,449.63,8327.0,445.9526,446.7466,445.9526,446.2305,8327.0
2024-10-07 15:55:00,449.58,449.58,448.85,449.19,25631.0,446.1809,446.1809,445.4564,445.7938,25631.0
2024-10-08 09:30:00,452.52,454.22,452.52,453.0,9466.0,449.0987,450.7858,449.0987,449.575,9466.0
2024-10-08 09:35:00,453.05,453.67,452.9,453.57,852.0,449.6247,450.24,449.4758,450.1407,852.0
2024-10-08 09:40:00,453.53,453.53,452.63,452.63,402.0,450.101,450.101,449.2078,449.2078,402.0
2024-10-08 09:45:00,453.44,453.45,452.94,453.14,2205.0,450.0117,450.0216,449.5155,449.714,2205.0
2024-10-08 09:50:00,452.63,452.96,452.57,452.84,839.0,449.2078,449.5353,449.1483,449.4162,839.0
2024-10-08 09:55:00,453.17,453.64,452.81,452.93,958.0,449.7437,450.2102,449.3865,449.5056,958.0
2024-10-08 10:00:00,452.92,453.33,452.48,453.2,2542.0,449.4956,449.9025,449.059,449.7735,2542.0
2024-10-08 10:05:00,453.29,453.81,453.27,453.36,2513.0,449.8628,450.3789,449.843,449.9323,2513.0
2024-10-08 10:10:00,453.24,453.6,453.02,453.02,2819.0,449.8132,450.1705,449.5949,449.5949,2819.0
2024-10-08 10:15:00,453.26,453.42,452.94,453.24,1700.0,449.8331,449.9919,449.5155,449.8132,1700.0
2024-10-08 10:20:00,453.41,453.88,453.41,453.88,2854.0,449.9819,450.4484,449.9819,450.4484,2854.0
2024-10-08 10:25:00,454.02,454.27,453.97,454.27,2566.0,450.5873,450.8354,450.5377,450.8354,2566.0
2024-10-08 10:30:00,454.38,454.38,454.14,454.14,1124.0,450.9446,450.9446,450.7064,450.7064,1124.0
2024-10-08 10:35:00,454.18,454.63,453.97,454.6,3050.0,450.7461,451.1927,450.5377,451.1629,3050.0
2024-10-08 10:40:00,454.99,455.65,454.5,454.62,3070.0,451.55,452.205,451.0637,451.1828,3070.0
2024-10-08 10:45:00,455.1,455.54,454.74,454.74,3053.0,451.6592,452.0958,451.3019,451.3019,3053.0
2024-10-08 10:50:00,454.65,455.31,454.61,454.99,5539.0,451.2126,451.8676,451.1729,451.55,5539.0
2024-10-08 10:55:00,455.3,455.65,455.3,455.65,864.0,451.8576,452.205,451.8576,452.205,864.0
2024-10-08 11:00:00,455.39,455.77,454.96,455.08,3496.0,451.947,452.3241,451.5202,451.6393,3496.0
2024-10-08 11:05:00,454.73,455.63,454.73,455.22,3577.0,451.292,452.1851,451.292,451.7782,3577.0
2024-10-08 11:10:00,455.7,455.7,455.16,455.16,600.0,452.2546,452.2546,451.7187,451.7187,600.0
2024-10-08 11:15:00,454.97,455.6,454.91,455.35,2860.0,451.5301,452.1554,451.4706,451.9073,2860.0
2024-10-08 11:20:00,455.28,455.66,455.12,455.49,1194.0,451.8378,452.2149,451.679,452.0462,1194.0
2024-10-08 11:25:00,455.89,456.42,455.89,456.18,2060.0,452.4432,452.9692,452.4432,452.731,2060.0
2024-10-08 11:30:00,456.0,456.18,455.87,455.88,2392.0,452.5524,452.731,452.4233,452.4333,2392.0
2024-10-08 11:35:00,455.62,455.63,455.2,455.2,1841.0,452.1752,452.1851,451.7584,451.7584,1841.0
2024-10-08 11:40:00,455.36,455.36,454.74,454.74,2696.0,451.9172,451.9172,451.3019,451.3019,2696.0
2024-10-08 11:45:00,454.9,454.9,454.75,454.85,1630.0,451.4607,451.4607,451.3118,451.411,1630.0
2024-10-08 11:50:00,454.86,455.04,454.78,455.04,2352.0,451.421,451.5996,451.3416,451.5996,2352.0
2024-10-08 11:55:00,455.22,455.22,454.87,454.87,1737.0,451.7782,451.7782,451.4309,451.4309,1737.0
2024-10-08 12:00:00,455.06,455.07,454.53,454.99,2880.0,451.6195,451.6294,451.0935,451.55,2880.0
2024-10-08 12:05:00,455.05,455.05,455.05,455.05,400.0,451.6095,451.6095,451.6095,451.6095,400.0
2024-10-08 12:10:00,455.05,455.05,455.04,455.04,700.0,451.6095,451.6095,451.5996,451.5996,700.0
2024-10-08 12:15:00,454.44,455.2,454.44,455.2,5640.0,451.0041,451.7584,451.0041,451.7584,5640.0
2024-10-08 12:20:00,454.94,455.0,454.83,454.85,1100.0,451.5004,451.5599,451.3912,451.411,1100.0
2024-10-08 12:25:00,455.01,455.01,455.0,455.01,1285.0,451.5698,451.5698,451.5599,451.5698,1285.0
2024-10-08 12:30:00,454.85,455.01,454.84,454.93,1204.0,451.411,451.5698,451.4011,451.4904,1204.0
2024-10-08 12:35:00,454.83,455.0,454.83,455.0,608.0,451.3912,451.5599,451.3912,451.5599,608.0
2024-10-08 12:40:00,455.0,455.22,454.88,455.11,5284.0,451.5599,451.7782,451.4408,451.6691,5284.0
2024-10-08 12:45:00,455.13,455.35,455.13,455.23,2600.0,451.6889,451.9073,451.6889,451.7882,2600.0
2024-10-08 12:50:00,455.22,455.22,454.86,455.14,10371.0,451.7782,451.7782,451.421,451.6989,10371.0
2024-10-08 12:55:00,455.16,455.38,454.91,455.38,1063.0,451.7187,451.937,451.4706,451.937,1063.0
2024-10-08 13:00:00,455.19,455.36,455.19,455.36,800.0,451.7485,451.9172,451.7485,451.9172,800.0
2024-10-08 13:05:00,455.04,455.04,454.23,454.23,5407.0,451.5996,451.5996,450.7957,450.7957,5407.0
2024-10-08 13:10:00,454.77,454.81,454.38,454.78,1061.0,451.3316,451.3713,450.9446,451.3416,1061.0
2024-10-08 13:15:00,454.56,454.79,454.36,454.79,2100.0,451.1232,451.3515,450.9247,451.3515,2100.0
2024-10-08 13:20:00,454.59,454.79,454.38,454.6,1534.0,451.153,451.3515,450.9446,451.1629,1534.0
2024-10-08 13:25:00,454.79,454.9,454.42,454.89,3902.0,451.3515,451.4607,450.9843,451.4507,3902.0
2024-10-08 13:30:00,454.84,454.84,454.59,454.73,1000.0,451.4011,451.4011,451.153,451.292,1000.0
2024-10-08 13:35:00,454.85,454.85,454.25,454.25,2110.0,451.411,451.411,450.8156,450.8156,2110.0
2024-10-08 13:40:00,454.21,454.48,454.06,454.29,1300.0,450.7759,451.0438,450.627,450.8553,1300.0
2024-10-08 13:45:00,454.25,454.31,453.97,454.27,1100.0,450.8156,450.8751,450.5377,450.8354,1100.0
2024-10-08 13:50:00,454.31,454.31,453.98,453.98,2051.0,450.8751,450.8751,450.5476,450.5476,2051.0
2024-10-08 13:55:00,454.03,454.29,453.88,454.07,1825.0,450.5972,450.8553,450.4484,450.6369,1825.0
2024-10-08 14:00:00,454.0,454.29,453.98,454.06,3836.0,450.5675,450.8553,450.5476,450.627,3836.0
2024-10-08 14:05:00,454.06,454.29,453.89,454.04,32309.0,450.627,450.8553,450.4583,450.6072,32309.0
2024-10-08 14:10:00,453.86,454.18,453.86,454.08,1794.0,450.4285,450.7461,450.4285,450.6469,1794.0
2024-10-08 14:15:00,454.15,454.25,453.91,454.03,10323.0,450.7163,450.8156,450.4782,450.5972,10323.0
2024-10-08 14:20:00,454.03,455.03,453.98,454.84,19908.0,450.5972,451.5897,450.5476,451.4011,19908.0
2024-10-08 14:25:00,454.97,456.26,454.97,455.64,4288.0,451.5301,452.8104,451.5301,452.1951,4288.0
2024-10-08 14:30:00,456.01,456.63,456.01,456.54,2677.0,452.5623,453.1776,452.5623,453.0883,2677.0
2024-10-08 14:35:00,456.69,457.95,456.64,457.35,4638.0,453.2371,454.4876,453.1875,453.8921,4638.0
2024-10-08 14:40:00,457.35,457.35,456.52,456.84,2800.0,453.8921,453.8921,453.0684,453.386,2800.0
2024-10-08 14:45:00,456.81,457.13,456.8,456.95,1630.0,453.3562,453.6738,453.3463,453.4952,1630.0
2024-10-08 14:50:00,457.11,457.55,457.11,457.53,1697.0,453.654,454.0906,453.654,454.0708,1697.0
2024-10-08 14:55:00,457.25,457.55,456.88,456.93,5167.0,453.7929,454.0906,453.4257,453.4753,5167.0
2024-10-08 15:00:00,456.77,456.8,456.11,456.3,2951.0,453.3165,453.3463,452.6615,452.8501,2951.0
2024-10-08 15:05:00,456.34,456.91,456.32,456.83,3001.0,452.8898,453.4555,452.8699,453.3761,3001.0
2024-10-08 15:10:00,456.88,457.46,456.72,456.72,2592.0,453.4257,454.0013,453.2669,453.2669,2592.0
2024-10-08 15:15:00,457.35,457.77,457.18,457.77,3401.0,453.8921,454.309,453.7234,454.309,3401.0
2024-10-08 15:20:00,457.73,457.9,456.79,457.0,4604.0,454.2693,454.438,453.3364,453.5448,4604.0
2024-10-08 15:25:00,457.0,457.8,456.91,457.78,2861.0,453.5448,454.3387,453.4555,454.3189,2861.0
2024-10-08 15:30:00,457.71,458.44,457.7,458.42,2891.0,454.2494,454.9739,454.2395,454.9541,2891.0
2024-10-08 15:35:00,458.18,458.65,458.11,458.34,2965.0,454.7159,455.1823,454.6464,454.8747,2965.0
2024-10-08 15:40:00,458.52,458.56,457.93,458.12,4807.0,455.0533,455.093,454.4678,454.6563,4807.0
2024-10-08 15:45:00,458.0,458.91,458.0,458.25,12191.0,454.5372,455.4403,454.5372,454.7853,12191.0
2024-10-08 15:50:00,458.24,458.39,457.68,457.68,14591.0,454.7754,454.9243,454.2196,454.2196,14591.0
2024-10-08 15:55:00,457.67,458.32,457.49,458.1,35211.0,454.2097,454.8548,454.0311,454.6365,35211.0
2024-10-09 09:30:00,457.76,459.57,455.38,458.0,5730.0,454.299,456.0954,451.937,454.5372,5730.0
2024-10-09 09:35:00,459.82,461.21,458.78,461.21,6732.0,456.3435,457.723,455.3113,457.723,6732.0
2024-10-09 09:40:00,460.08,461.6,459.97,461.6,2213.0,456.6015,458.11,456.4923,458.11,2213.0
2024-10-09 09:45:00,461.43,462.76,461.13,462.76,1200.0,457.9413,459.2612,457.6436,459.2612,1200.0
2024-10-09 09:50:00,460.57,463.0,460.57,462.24,1691.0,457.0878,459.4994,457.0878,458.7452,1691.0
2024-10-09 09:55:00,462.19,462.19,461.25,462.16,3205.0,458.6955,458.6955,457.7627,458.6658,3205.0
2024-10-09 10:00:00,462.12,462.18,461.03,461.69,5241.0,458.6261,458.6856,457.5443,458.1993,5241.0
2024-10-09 10:05:00,461.14,461.75,461.14,461.22,1300.0,457.6535,458.2589,457.6535,457.7329,1300.0
2024-10-09 10:10:00,461.52,461.56,460.68,460.68,1209.0,458.0306,458.0703,457.197,457.197,1209.0
2024-10-09 10:15:00,460.43,461.06,460.19,460.79,2523.0,456.9489,457.5741,456.7107,457.3061,2523.0
2024-10-09 10:20:00,460.5,461.03,460.32,460.97,2269.0,457.0183,457.5443,456.8397,457.4848,2269.0
2024-10-09 10:25:00,461.01,461.01,460.35,460.72,1300.0,457.5245,457.5245,456.8695,457.2367,1300.0
2024-10-09 10:30:00,460.98,460.98,460.37,460.63,2500.0,457.4947,457.4947,456.8893,457.1473,2500.0
2024-10-09 10:35:00,460.88,461.83,460.88,461.75,3724.0,457.3955,458.3383,457.3955,458.2589,3724.0
2024-10-09 10:40:00,461.74,461.88,461.32,461.81,2425.0,458.249,458.3879,457.8321,458.3184,2425.0
2024-10-09 10:45:00,461.58,461.91,461.57,461.91,1100.0,458.0902,458.4177,458.0802,458.4177,1100.0
2024-10-09 10:50:00,461.73,462.37,461.72,462.24,2915.0,458.239,458.8742,458.2291,458.7452,2915.0
2024-10-09 10:55:00,461.83,462.24,461.61,462.23,2714.0,458.3383,458.7452,458.1199,458.7352,2714.0
2024-10-09 11:00:00,462.23,462.23,461.68,462.16,1100.0,458.7352,458.7352,458.1894,458.6658,1100.0
2024-10-09 11:05:00,462.16,462.66,461.73,461.83,4517.0,458.6658,459.162,458.239,458.3383,4517.0
2024-10-09 11:10:00,461.82,462.22,461.5,462.21,3279.0,458.3283,458.7253,458.0108,458.7154,3279.0
2024-10-09 11:15:00,462.21,462.31,461.99,462.3,900.0,458.7154,458.8146,458.4971,458.8047,900.0
2024-10-09 11:20:00,462.01,462.36,461.91,462.03,2452.0,458.5169,458.8643,458.4177,458.5368,2452.0
2024-10-09 11:25:00,462.05,462.08,461.43,461.43,3166.0,458.5566,458.5864,457.9413,457.9413,3166.0
2024-10-09 11:30:00,461.14,461.86,461.14,461.86,772.0,457.6535,458.368,457.6535,458.368,772.0
2024-10-09 11:35:00,461.91,462.01,461.26,461.94,1600.0,458.4177,458.5169,457.7726,458.4474,1600.0
2024-10-09 11:40:00,462.24,462.34,462.03,462.26,2215.0,458.7452,458.8444,458.5368,458.765,2215.0
2024-10-09 11:45:00,462.15,462.9,462.14,462.87,2550.0,458.6559,459.4002,458.6459,459.3704,2550.0
2024-10-09 11:50:00,462.96,463.11,462.52,462.52,581.0,459.4597,459.6086,459.0231,459.0231,581.0
2024-10-09 11:55:00,463.12,463.16,462.78,463.05,700.0,459.6185,459.6582,459.2811,459.549,700.0
2024-10-09 12:00:00,463.12,463.32,462.78,463.16,2808.0,459.6185,459.817,459.2811,459.6582,2808.0
2024-10-09 12:05:00,463.35,463.52,463.17,463.41,500.0,459.8468,460.0155,459.6681,459.9063,500.0
2024-10-09 12:10:00,463.48,463.72,463.32,463.33,1806.0,459.9758,460.214,459.817,459.8269,1806.0
2024-10-09 12:15:00,463.46,463.7,463.39,463.54,2123.0,459.9559,460.1941,459.8865,460.0353,2123.0
2024-10-09 12:20:00,463.4,463.7,463.16,463.2,4145.0,459.8964,460.1941,459.6582,459.6979,4145.0
2024-10-09 12:25:00,463.2,463.43,462.89,462.9,2108.0,459.6979,459.9262,459.3903,459.4002,2108.0
2024-10-09 12:30:00,462.84,462.84,462.68,462.83,1605.0,459.3406,459.3406,459.1818,459.3307,1605.0
2024-10-09 12:35:00,462.76,463.01,462.76,462.79,707.0,459.2612,459.5094,459.2612,459.291,707.0
2024-10-09 12:40:00,462.98,463.18,462.79,463.1,2180.0,459.4796,459.6781,459.291,459.5987,2180.0
2024-10-09 12:45:00,463.06,463.53,463.06,463.29,1725.0,459.559,460.0254,459.559,459.7872,1725.0
2024-10-09 12:50:00,463.25,463.52,462.98,463.13,2739.0,459.7475,460.0155,459.4796,459.6284,2739.0
2024-10-09 12:55:00,463.26,463.51,463.25,463.47,1423.0,459.7575,460.0056,459.7475,459.9659,1423.0
2024-10-09 13:00:00,463.48,463.51,463.02,463.51,697.0,459.9758,460.0056,459.5193,460.0056,697.0
2024-10-09 13:05:00,463.28,463.49,463.07,463.27,846.0,459.7773,459.9857,459.5689,459.7674,846.0
2024-10-09 13:10:00,463.47,464.1,463.27,464.1,1827.0,459.9659,460.5911,459.7674,460.5911,1827.0
2024-10-09 13:15:00,463.76,464.57,463.76,464.57,2127.0,460.2537,461.0576,460.2537,461.0576,2127.0
2024-10-09 13:20:00,464.24,464.62,464.24,464.32,2216.0,460.7301,461.1072,460.7301,460.8094,2216.0
2024-10-09 13:25:00,464.13,464.61,464.12,464.23,1350.0,460.6209,461.0973,460.611,460.7201,1350.0
2024-10-09 13:30:00,464.43,464.55,464.08,464.08,1661.0,460.9186,461.0377,460.5713,460.5713,1661.0
2024-10-09 13:35:00,464.49,464.57,464.25,464.52,1352.0,460.9782,461.0576,460.74,461.0079,1352.0
2024-10-09 13:40:00,464.42,464.42,464.1,464.15,1135.0,460.9087,460.9087,460.5911,460.6407,1135.0
2024-10-09 13:45:00,464.12,464.43,463.95,464.43,5131.0,460.611,460.9186,460.4422,460.9186,5131.0
2024-10-09 13:50:00,464.37,464.43,463.28,463.28,2244.0,460.8591,460.9186,459.7773,459.7773,2244.0
2024-10-09 13:55:00,463.57,463.73,463.37,463.69,1000.0,460.0651,460.2239,459.8666,460.1842,1000.0
2024-10-09 14:00:00,463.49,463.84,463.26,463.83,2194.0,459.9857,460.3331,459.7575,460.3232,2194.0
2024-10-09 14:05:00,463.87,464.18,463.63,464.18,2400.0,460.3628,460.6705,460.1247,460.6705,2400.0
2024-10-09 14:10:00,464.28,464.48,463.82,464.48,9546.0,460.7697,460.9682,460.3132,460.9682,9546.0
2024-10-09 14:15:00,464.24,464.42,464.1,464.1,600.0,460.7301,460.9087,460.5911,460.5911,600.0
2024-10-09 14:20:00,464.49,464.54,464.26,464.27,800.0,460.9782,461.0278,460.7499,460.7598,800.0
2024-10-09 14:25:00,464.13,465.0,464.13,464.88,2479.0,460.6209,461.4843,460.6209,461.3652,2479.0
2024-10-09 14:30:00,464.63,464.99,464.62,464.99,1300.0,461.1171,461.4744,461.1072,461.4744,1300.0
2024-10-09 14:35:00,465.0,465.26,464.67,465.26,1653.0,461.4843,461.7423,461.1568,461.7423,1653.0
2024-10-09 14:40:00,465.25,465.26,464.67,465.25,1500.0,461.7324,461.7423,461.1568,461.7324,1500.0
2024-10-09 14:45:00,465.25,465.25,464.68,465.23,752.0,461.7324,461.7324,461.1667,461.7126,752.0
2024-10-09 14:50:00,465.22,465.29,464.68,465.29,4484.0,461.7026,461.7721,461.1667,461.7721,4484.0
2024-10-09 14:55:00,465.08,465.99,465.08,465.9,6155.0,461.5637,462.4668,461.5637,462.3775,6155.0
2024-10-09 15:00:00,466.0,466.05,465.62,465.89,1430.0,462.4767,462.5264,462.0996,462.3676,1430.0
2024-10-09 15:05:00,465.89,466.06,465.72,465.89,3321.0,462.3676,462.5363,462.1989,462.3676,3321.0
2024-10-09 15:10:00,465.88,466.03,465.29,465.63,3430.0,462.3577,462.5065,461.7721,462.1095,3430.0
2024-10-09 15:15:00,465.58,465.9,465.58,465.9,2263.0,462.0599,462.3775,462.0599,462.3775,2263.0
2024-10-09 15:20:00,465.81,466.44,465.78,466.43,4165.0,462.2882,462.9134,462.2584,462.9035,4165.0
2024-10-09 15:25:00,466.43,466.44,466.14,466.44,2296.0,462.9035,462.9134,462.6157,462.9134,2296.0
2024-10-09 15:30:00,466.31,466.93,466.12,466.89,10389.0,462.7844,463.3997,462.5958,463.36,10389.0
2024-10-09 15:35:00,466.87,466.95,466.29,466.43,3658.0,463.3402,463.4196,462.7646,462.9035,3658.0
2024-10-09 15:40:00,466.43,466.58,465.71,465.71,50356.0,462.9035,463.0524,462.1889,462.1889,50356.0
2024-10-09 15:45:00,465.9,466.62,465.7,466.17,10423.0,462.3775,463.0921,462.179,462.6455,10423.0
2024-10-09 15:50:00,466.14,467.07,465.99,466.8,14017.0,462.6157,463.5387,462.4668,463.2707,14017.0
2024-10-09 15:55:00,466.92,467.89,466.49,466.56,38990.0,463.3898,464.3525,462.963,463.0325,38990.0
2024-10-10 09:30:00,466.55,467.45,463.89,463.89,11118.0,463.0226,463.9158,460.3827,460.3827,11118.0
2024-10-10 09:35:00,465.35,466.17,464.25,465.97,2111.0,461.8317,462.6455,460.74,462.447,2111.0
2024-10-10 09:40:00,465.97,466.34,464.96,466.34,2900.0,462.447,462.8142,461.4446,462.8142,2900.0
2024-10-10 09:45:00,465.67,465.67,465.41,465.41,330.0,462.1492,462.1492,461.8912,461.8912,330.0
2024-10-10 09:50:00,466.19,466.3,465.12,465.41,2255.0,462.6653,462.7745,461.6034,461.8912,2255.0
2024-10-10 09:55:00,465.04,465.13,464.87,465.13,834.0,461.524,461.6133,461.3553,461.6133,834.0
2024-10-10 10:00:00,464.47,464.58,464.01,464.4,967.0,460.9583,461.0675,460.5018,460.8888,967.0
2024-10-10 10:05:00,464.86,464.88,464.71,464.72,894.0,461.3454,461.3652,461.1965,461.2064,894.0
2024-10-10 10:10:00,464.56,464.74,463.88,463.88,1169.0,461.0476,461.2263,460.3728,460.3728,1169.0
2024-10-10 10:15:00,463.89,464.04,463.26,463.66,584.0,460.3827,460.5316,459.7575,460.1544,584.0
2024-10-10 10:20:00,463.66,463.67,463.65,463.65,361.0,460.1544,460.1644,460.1445,460.1445,361.0
2024-10-10 10:25:00,463.33,463.33,462.87,462.87,501.0,459.8269,459.8269,459.3704,459.3704,501.0
2024-10-10 10:30:00,462.87,463.58,462.87,463.38,1150.0,459.3704,460.075,459.3704,459.8766,1150.0
2024-10-10 10:35:00,463.21,463.21,462.49,462.49,2035.0,459.7078,459.7078,458.9933,458.9933,2035.0
2024-10-10 10:40:00,462.47,462.54,462.26,462.26,401.0,458.9734,459.0429,458.765,458.765,401.0
2024-10-10 10:45:00,462.3,462.31,461.76,461.76,1087.0,458.8047,458.8146,458.2688,458.2688,1087.0
2024-10-10 10:50:00,461.46,461.8,461.46,461.8,3380.0,457.9711,458.3085,457.9711,458.3085,3380.0
2024-10-10 10:55:00,461.46,462.46,461.46,462.46,2116.0,457.9711,458.9635,457.9711,458.9635,2116.0
2024-10-10 11:00:00,462.64,463.0,462.27,463.0,1154.0,459.1421,459.4994,458.7749,459.4994,1154.0
2024-10-10 11:05:00,463.0,463.0,462.35,462.77,700.0,459.4994,459.4994,458.8543,459.2712,700.0
2024-10-10 11:10:00,462.77,462.81,462.33,462.49,1029.0,459.2712,459.3109,458.8345,458.9933,1029.0
2024-10-10 11:15:00,462.46,463.68,462.45,463.61,11815.0,458.9635,460.1743,458.9536,460.1048,11815.0
2024-10-10 11:20:00,463.51,463.98,462.86,463.98,3267.0,460.0056,460.472,459.3605,460.472,3267.0
2024-10-10 11:25:00,464.21,464.66,463.38,464.6,1865.0,460.7003,461.1469,459.8766,461.0873,1865.0
2024-10-10 11:30:00,464.43,466.2,464.32,465.68,7261.0,460.9186,462.6752,460.8094,462.1592,7261.0
2024-10-10 11:35:00,465.52,465.88,465.22,465.46,3317.0,462.0004,462.3577,461.7026,461.9408,3317.0
2024-10-10 11:40:00,465.6,466.14,465.58,465.94,2226.0,462.0798,462.6157,462.0599,462.4172,2226.0
2024-10-10 11:45:00,466.18,466.49,465.03,465.03,11171.0,462.6554,462.963,461.5141,461.5141,11171.0
2024-10-10 11:50:00,465.15,465.17,465.15,465.17,200.0,461.6332,461.653,461.6332,461.653,200.0
2024-10-10 11:55:00,465.27,466.1,465.13,465.83,11948.0,461.7523,462.576,461.6133,462.308,11948.0
2024-10-10 12:00:00,465.75,466.0,465.46,465.65,5570.0,462.2286,462.4767,461.9408,462.1294,5570.0
2024-10-10 12:05:00,465.63,466.03,465.3,465.8,7641.0,462.1095,462.5065,461.782,462.2783,7641.0
2024-10-10 12:10:00,465.82,465.83,465.82,465.83,1127.0,462.2981,462.308,462.2981,462.308,1127.0
2024-10-10 12:15:00,465.83,465.95,465.35,465.76,5806.0,462.308,462.4271,461.8317,462.2386,5806.0
2024-10-10 12:20:00,465.95,466.02,465.55,465.77,2058.0,462.4271,462.4966,462.0301,462.2485,2058.0
2024-10-10 12:25:00,465.79,466.22,465.76,466.14,5463.0,462.2683,462.6951,462.2386,462.6157,5463.0
2024-10-10 12:30:00,466.46,466.57,465.64,465.69,8296.0,462.9333,463.0424,462.1195,462.1691,8296.0
2024-10-10 12:35:00,465.63,465.66,465.13,465.21,5878.0,462.1095,462.1393,461.6133,461.6927,5878.0
2024-10-10 12:40:00,465.11,465.11,463.94,464.11,5851.0,461.5935,461.5935,460.4323,460.601,5851.0
2024-10-10 12:45:00,464.09,464.44,463.83,464.08,1858.0,460.5812,460.9285,460.3232,460.5713,1858.0
2024-10-10 12:50:00,464.08,464.08,463.72,463.93,1930.0,460.5713,460.5713,460.214,460.4224,1930.0
2024-10-10 12:55:00,464.34,464.45,463.92,464.3,1382.0,460.8293,460.9385,460.4125,460.7896,1382.0
2024-10-10 13:00:00,464.24,464.43,463.92,464.39,4732.0,460.7301,460.9186,460.4125,460.8789,4732.0
2024-10-10 13:05:00,464.35,464.98,464.34,464.58,15496.0,460.8392,461.4645,460.8293,461.0675,15496.0
2024-10-10 13:10:00,464.55,465.2,464.34,464.81,7856.0,461.0377,461.6828,460.8293,461.2957,7856.0
2024-10-10 13:15:00,464.81,465.32,464.65,465.32,1233.0,461.2957,461.8019,461.137,461.8019,1233.0
2024-10-10 13:20:00,465.35,465.99,465.3,465.97,1710.0,461.8317,462.4668,461.782,462.447,1710.0
2024-10-10 13:25:00,465.71,465.71,465.32,465.42,5194.0,462.1889,462.1889,461.8019,461.9011,5194.0
2024-10-10 13:30:00,465.42,465.49,465.17,465.31,3009.0,461.9011,461.9706,461.653,461.792,3009.0
2024-10-10 13:35:00,465.39,465.55,465.14,465.33,2177.0,461.8714,462.0301,461.6232,461.8118,2177.0
2024-10-10 13:40:00,465.15,465.32,465.14,465.15,929.0,461.6332,461.8019,461.6232,461.6332,929.0
2024-10-10 13:45:00,464.97,465.43,464.96,465.02,3473.0,461.4545,461.9111,461.4446,461.5042,3473.0
2024-10-10 13:50:00,464.93,465.02,464.06,465.02,3006.0,461.4148,461.5042,460.5514,461.5042,3006.0
2024-10-10 13:55:00,465.12,465.47,465.12,465.47,1000.0,461.6034,461.9508,461.6034,461.9508,1000.0
2024-10-10 14:00:00,465.43,465.43,464.46,464.66,1764.0,461.9111,461.9111,460.9484,461.1469,1764.0
2024-10-10 14:05:00,464.44,464.44,463.87,463.93,702.0,460.9285,460.9285,460.3628,460.4224,702.0
2024-10-10 14:10:00,463.94,463.94,463.77,463.77,300.0,460.4323,460.4323,460.2636,460.2636,300.0
2024-10-10 14:15:00,464.27,464.27,463.71,463.97,412.0,460.7598,460.7598,460.2041,460.4621,412.0
2024-10-10 14:20:00,463.47,463.48,463.29,463.35,1445.0,459.9659,459.9758,459.7872,459.8468,1445.0
2024-10-10 14:25:00,463.3,463.56,463.3,463.56,700.0,459.7972,460.0552,459.7972,460.0552,700.0
2024-10-10 14:30:00,463.62,463.81,463.46,463.81,700.0,460.1147,460.3033,459.9559,460.3033,700.0
2024-10-10 14:35:00,463.52,463.52,463.32,463.32,880.0,460.0155,460.0155,459.817,459.817,880.0
2024-10-10 14:40:00,463.35,463.82,463.21,463.78,5971.0,459.8468,460.3132,459.7078,460.2735,5971.0
2024-10-10 14:45:00,464.16,464.16,463.91,463.91,300.0,460.6507,460.6507,460.4025,460.4025,300.0
2024-10-10 14:50:00,463.88,464.07,463.7,463.75,3174.0,460.3728,460.5613,460.1941,460.2438,3174.0
2024-10-10 14:55:00,464.07,464.59,464.07,464.23,2664.0,460.5613,461.0774,460.5613,460.7201,2664.0
2024-10-10 15:00:00,464.4,464.4,464.17,464.25,1457.0,460.8888,460.8888,460.6606,460.74,1457.0
2024-10-10 15:05:00,464.22,464.33,463.81,463.81,3913.0,460.7102,460.8194,460.3033,460.3033,3913.0
2024-10-10 15:10:00,463.78,463.98,463.51,463.51,2781.0,460.2735,460.472,460.0056,460.0056,2781.0
2024-10-10 15:15:00,463.59,463.81,463.46,463.78,2804.0,460.085,460.3033,459.9559,460.2735,2804.0
2024-10-10 15:20:00,463.81,464.21,463.81,463.96,1924.0,460.3033,460.7003,460.3033,460.4522,1924.0
2024-10-10 15:25:00,464.35,464.35,464.0,464.34,2365.0,460.8392,460.8392,460.4919,460.8293,2365.0
2024-10-10 15:30:00,464.43,464.56,464.1,464.1,3054.0,460.9186,461.0476,460.5911,460.5911,3054.0
2024-10-10 15:35:00,464.2,464.51,464.2,464.51,1703.0,460.6904,460.998,460.6904,460.998,1703.0
2024-10-10 15:40:00,464.54,464.54,464.15,464.34,1830.0,461.0278,461.0278,460.6407,460.8293,1830.0
2024-10-10 15:45:00,464.34,464.85,464.32,464.69,4313.0,460.8293,461.3354,460.8094,461.1766,4313.0
2024-10-10 15:50:00,464.89,465.76,464.89,465.59,6233.0,461.3751,462.2386,461.3751,462.0698,6233.0
2024-10-10 15:55:00,465.52,465.84,464.58,464.65,25083.0,462.0004,462.318,461.0675,461.137,25083.0
2024-10-11 09:30:00,465.99,469.01,465.99,469.01,6626.0,462.4668,465.464,462.4668,465.464,6626.0
2024-10-11 09:35:00,468.21,468.21,467.89,467.89,358.0,464.67,464.67,464.3525,464.3525,358.0
2024-10-11 09:40:00,467.89,467.89,467.89,467.89,0.0,464.3525,464.3525,464.3525,464.3525,0.0
2024-10-11 09:45:00,467.89,467.89,467.89,467.89,0.0,464.3525,464.3525,464.3525,464.3525,0.0
2024-10-11 09:50:00,465.56,466.49,465.56,466.49,607.0,462.0401,462.963,462.0401,462.963,607.0
2024-10-11 09:55:00,466.03,466.38,465.69,466.24,1083.0,462.5065,462.8539,462.1691,462.7149,1083.0
2024-10-11 10:00:00,465.68,466.35,465.67,466.35,300.0,462.1592,462.8241,462.1492,462.8241,300.0
2024-10-11 10:05:00,465.73,465.77,465.31,465.77,1682.0,462.2088,462.2485,461.792,462.2485,1682.0
2024-10-11 10:10:00,466.19,466.19,465.47,465.69,998.0,462.6653,462.6653,461.9508,462.1691,998.0
2024-10-11 10:15:00,465.76,466.46,465.49,465.97,564.0,462.2386,462.9333,461.9706,462.447,564.0
2024-10-11 10:20:00,466.13,466.83,466.13,466.83,450.0,462.6058,463.3005,462.6058,463.3005,450.0
2024-10-11 10:25:00,466.77,466.85,466.77,466.85,201.0,463.2409,463.3203,463.2409,463.3203,201.0
2024-10-11 10:30:00,466.75,466.75,466.75,466.75,100.0,463.2211,463.2211,463.2211,463.2211,100.0
2024-10-11 10:35:00,466.46,466.6,466.46,466.47,672.0,462.9333,463.0722,462.9333,462.9432,672.0
2024-10-11 10:40:00,466.77,466.92,465.9,465.91,1471.0,463.2409,463.3898,462.3775,462.3874,1471.0
2024-10-11 10:45:00,466.17,466.31,466.05,466.05,700.0,462.6455,462.7844,462.5264,462.5264,700.0
2024-10-11 10:50:00,466.2,466.2,466.2,466.2,166.0,462.6752,462.6752,462.6752,462.6752,166.0
2024-10-11 10:55:00,466.44,466.91,466.43,466.81,2232.0,462.9134,463.3799,462.9035,463.2806,2232.0
2024-10-11 11:00:00,466.62,466.62,466.12,466.12,626.0,463.0921,463.0921,462.5958,462.5958,626.0
2024-10-11 11:05:00,466.15,466.4,466.02,466.34,550.0,462.6256,462.8737,462.4966,462.8142,550.0
2024-10-11 11:10:00,465.77,466.26,465.77,466.1,639.0,462.2485,462.7348,462.2485,462.576,639.0
2024-10-11 11:15:00,465.71,465.71,465.69,465.71,770.0,462.1889,462.1889,462.1691,462.1889,770.0
2024-10-11 11:20:00,465.51,465.51,465.31,465.31,967.0,461.9904,461.9904,461.792,461.792,967.0
2024-10-11 11:25:00,465.64,465.64,465.28,465.28,316.0,462.1195,462.1195,461.7622,461.7622,316.0
2024-10-11 11:30:00,465.07,465.89,465.07,465.89,1250.0,461.5538,462.3676,461.5538,462.3676,1250.0
2024-10-11 11:35:00,465.72,465.79,465.72,465.79,208.0,462.1989,462.2683,462.1989,462.2683,208.0
2024-10-11 11:40:00,465.65,465.65,465.44,465.63,383.0,462.1294,462.1294,461.921,462.1095,383.0
2024-10-11 11:45:00,465.32,465.32,465.31,465.31,200.0,461.8019,461.8019,461.792,461.792,200.0
2024-10-11 11:50:00,465.42,465.42,465.25,465.31,2591.0,461.9011,461.9011,461.7324,461.792,2591.0
2024-10-11 11:55:00,465.21,465.44,465.2,465.44,661.0,461.6927,461.921,461.6828,461.921,661.0
2024-10-11 12:00:00,465.42,465.82,465.42,465.82,800.0,461.9011,462.2981,461.9011,462.2981,800.0
2024-10-11 12:05:00,465.96,466.09,465.73,465.82,1653.0,462.437,462.5661,462.2088,462.2981,1653.0
2024-10-11 12:10:00,465.84,465.84,465.62,465.63,643.0,462.318,462.318,462.0996,462.1095,643.0
2024-10-11 12:15:00,465.65,465.65,465.32,465.44,757.0,462.1294,462.1294,461.8019,461.921,757.0
2024-10-11 12:20:00,465.44,465.44,465.18,465.33,800.0,461.921,461.921,461.6629,461.8118,800.0
2024-10-11 12:25:00,465.31,465.43,464.82,464.84,2900.0,461.792,461.9111,461.3057,461.3255,2900.0
2024-10-11 12:30:00,465.1,465.1,464.39,464.42,1112.0,461.5835,461.5835,460.8789,460.9087,1112.0
2024-10-11 12:35:00,464.41,464.55,463.91,464.04,2504.0,460.8988,461.0377,460.4025,460.5316,2504.0
2024-10-11 12:40:00,464.11,464.71,463.71,464.54,900.0,460.601,461.1965,460.2041,461.0278,900.0
2024-10-11 12:45:00,464.75,464.93,464.68,464.93,1074.0,461.2362,461.4148,461.1667,461.4148,1074.0
2024-10-11 12:50:00,464.99,465.12,464.99,465.12,500.0,461.4744,461.6034,461.4744,461.6034,500.0
2024-10-11 12:55:00,464.92,465.14,464.76,465.11,2325.0,461.4049,461.6232,461.2461,461.5935,2325.0
2024-10-11 13:00:00,465.11,465.11,464.8,464.85,1478.0,461.5935,461.5935,461.2858,461.3354,1478.0
2024-10-11 13:05:00,464.81,464.82,464.81,464.82,300.0,461.2957,461.3057,461.2957,461.3057,300.0
2024-10-11 13:10:00,464.83,465.15,464.66,465.15,1020.0,461.3156,461.6332,461.1469,461.6332,1020.0
2024-10-11 13:15:00,465.26,465.26,465.15,465.15,400.0,461.7423,461.7423,461.6332,461.6332,400.0
2024-10-11 13:20:00,465.15,465.15,464.94,464.97,520.0,461.6332,461.6332,461.4248,461.4545,520.0
2024-10-11 13:25:00,465.03,465.1,464.84,465.1,525.0,461.5141,461.5835,461.3255,461.5835,525.0
2024-10-11 13:30:00,465.06,465.32,465.06,465.1,2119.0,461.5439,461.8019,461.5439,461.5835,2119.0
2024-10-11 13:35:00,464.78,464.78,464.77,464.78,111.0,461.266,461.266,461.256,461.266,111.0
2024-10-11 13:40:00,464.75,464.81,464.71,464.74,595.0,461.2362,461.2957,461.1965,461.2263,595.0
2024-10-11 13:45:00,464.99,465.08,464.91,464.91,659.0,461.4744,461.5637,461.395,461.395,659.0
2024-10-11 13:50:00,465.22,465.22,465.21,465.22,1179.0,461.7026,461.7026,461.6927,461.7026,1179.0
2024-10-11 13:55:00,464.99,465.0,464.99,465.0,200.0,461.4744,461.4843,461.4744,461.4843,200.0
2024-10-11 14:00:00,465.12,465.12,465.12,465.12,100.0,461.6034,461.6034,461.6034,461.6034,100.0
2024-10-11 14:05:00,464.84,464.84,464.65,464.65,232.0,461.3255,461.3255,461.137,461.137,232.0
2024-10-11 14:10:00,464.89,465.29,464.88,465.12,932.0,461.3751,461.7721,461.3652,461.6034,932.0
2024-10-11 14:15:00,465.18,465.43,465.18,465.25,587.0,461.6629,461.9111,461.6629,461.7324,587.0
2024-10-11 14:20:00,464.91,464.91,464.91,464.91,100.0,461.395,461.395,461.395,461.395,100.0
2024-10-11 14:25:00,464.83,464.96,464.83,464.91,300.0,461.3156,461.4446,461.3156,461.395,300.0
2024-10-11 14:30:00,465.11,465.4,465.04,465.05,9363.0,461.5935,461.8813,461.524,461.5339,9363.0
2024-10-11 14:35:00,464.7,464.7,464.43,464.51,1119.0,461.1866,461.1866,460.9186,460.998,1119.0
2024-10-11 14:40:00,464.68,464.71,464.4,464.4,400.0,461.1667,461.1965,460.8888,460.8888,400.0
2024-10-11 14:45:00,464.42,464.47,464.01,464.1,700.0,460.9087,460.9583,460.5018,460.5911,700.0
2024-10-11 14:50:00,463.89,463.89,463.89,463.89,100.0,460.3827,460.3827,460.3827,460.3827,100.0
2024-10-11 14:55:00,464.21,464.4,464.1,464.18,1924.0,460.7003,460.8888,460.5911,460.6705,1924.0
2024-10-11 15:00:00,464.16,464.16,464.15,464.16,300.0,460.6507,460.6507,460.6407,460.6507,300.0
2024-10-11 15:05:00,464.16,465.06,464.15,464.8,7334.0,460.6507,461.5439,460.6407,461.2858,7334.0
2024-10-11 15:10:00,464.61,464.96,464.6,464.96,1471.0,461.0973,461.4446,461.0873,461.4446,1471.0
2024-10-11 15:15:00,464.93,464.93,464.92,464.93,522.0,461.4148,461.4148,461.4049,461.4148,522.0
2024-10-11 15:20:00,464.83,464.96,464.66,464.81,1011.0,461.3156,461.4446,461.1469,461.2957,1011.0
2024-10-11 15:25:00,464.79,464.96,464.63,464.95,2981.0,461.2759,461.4446,461.1171,461.4347,2981.0
2024-10-11 15:30:00,464.69,465.35,464.68,465.35,3320.0,461.1766,461.8317,461.1667,461.8317,3320.0
2024-10-11 15:35:00,465.17,465.36,465.06,465.31,1151.0,461.653,461.8416,461.5439,461.792,1151.0
2024-10-11 15:40:00,465.47,465.74,465.37,465.74,1202.0,461.9508,462.2187,461.8515,462.2187,1202.0
2024-10-11 15:45:00,465.88,466.04,465.73,465.99,1062.0,462.3577,462.5164,462.2088,462.4668,1062.0
2024-10-11 15:50:00,466.01,467.5,466.01,466.98,7832.0,462.4867,463.9654,462.4867,463.4493,7832.0
2024-10-11 15:55:00,467.05,468.23,467.02,467.85,41559.0,463.5188,464.6899,463.489,464.3128,41559.0
2024-10-14 09:30:00,469.83,470.3,469.83,469.87,7119.0,466.2778,466.7442,466.2778,466.3175,7119.0
2024-10-14 09:35:00,469.25,471.76,469.25,469.44,5983.0,465.7022,468.1932,465.7022,465.8907,5983.0
2024-10-14 09:40:00,469.88,470.71,469.59,469.82,2670.0,466.3274,467.1511,466.0396,466.2679,2670.0
2024-10-14 09:45:00,469.99,469.99,468.96,468.96,925.0,466.4366,466.4366,465.4144,465.4144,925.0
2024-10-14 09:50:00,469.97,469.97,469.14,469.14,400.0,466.4167,466.4167,465.593,465.593,400.0
2024-10-14 09:55:00,469.86,470.73,469.43,469.5,2217.0,466.3076,467.171,465.8808,465.9503,2217.0
2024-10-14 10:00:00,469.62,470.3,469.62,469.83,1892.0,466.0694,466.7442,466.0694,466.2778,1892.0
2024-10-14 10:05:00,469.36,469.56,469.25,469.28,3409.0,465.8113,466.0098,465.7022,465.7319,3409.0
2024-10-14 10:10:00,469.17,469.58,469.17,469.53,1315.0,465.6228,466.0297,465.6228,465.9801,1315.0
2024-10-14 10:15:00,469.68,469.94,469.68,469.94,512.0,466.1289,466.387,466.1289,466.387,512.0
2024-10-14 10:20:00,470.23,470.23,470.23,470.23,100.0,466.6748,466.6748,466.6748,466.6748,100.0
2024-10-14 10:25:00,470.49,470.49,470.49,470.49,100.0,466.9328,466.9328,466.9328,466.9328,100.0
2024-10-14 10:30:00,470.49,470.49,470.49,470.49,0.0,466.9328,466.9328,466.9328,466.9328,0.0
2024-10-14 10:35:00,471.65,471.65,471.33,471.56,325.0,468.084,468.084,467.7664,467.9947,325.0
2024-10-14 10:40:00,471.56,471.83,471.46,471.46,400.0,467.9947,468.2627,467.8955,467.8955,400.0
2024-10-14 10:45:00,471.51,471.82,471.32,471.32,4179.0,467.9451,468.2527,467.7565,467.7565,4179.0
2024-10-14 10:50:00,471.31,471.63,471.29,471.56,1443.0,467.7466,468.0642,467.7267,467.9947,1443.0
2024-10-14 10:55:00,471.75,471.75,471.16,471.31,2961.0,468.1833,468.1833,467.5977,467.7466,2961.0
2024-10-14 11:00:00,471.18,471.53,471.1,471.39,1594.0,467.6176,467.9649,467.5382,467.826,1594.0
2024-10-14 11:05:00,471.31,471.49,471.31,471.35,300.0,467.7466,467.9252,467.7466,467.7863,300.0
2024-10-14 11:10:00,471.1,472.12,471.1,472.12,935.0,467.5382,468.5505,467.5382,468.5505,935.0
2024-10-14 11:15:00,472.12,472.12,472.12,472.12,0.0,468.5505,468.5505,468.5505,468.5505,0.0
2024-10-14 11:20:00,471.68,471.68,471.67,471.68,100.0,468.1138,468.1138,468.1039,468.1138,100.0
2024-10-14 11:25:00,472.15,472.52,471.95,471.95,3041.0,468.5802,468.9474,468.3818,468.3818,3041.0
2024-10-14 11:30:00,472.14,472.3,471.89,472.06,2637.0,468.5703,468.7291,468.3222,468.4909,2637.0
2024-10-14 11:35:00,472.06,472.77,472.06,472.77,200.0,468.4909,469.1956,468.4909,469.1956,200.0
2024-10-14 11:40:00,471.83,472.13,471.83,471.92,450.0,468.2627,468.5604,468.2627,468.352,450.0
2024-10-14 11:45:00,472.07,472.07,472.07,472.07,150.0,468.5009,468.5009,468.5009,468.5009,150.0
2024-10-14 11:50:00,472.0,472.54,472.0,472.5,1325.0,468.4314,468.9673,468.4314,468.9276,1325.0
2024-10-14 11:55:00,472.37,472.58,472.33,472.47,3155.0,468.7986,469.007,468.7589,468.8978,3155.0
2024-10-14 12:00:00,472.58,472.68,472.58,472.68,400.0,469.007,469.1062,469.007,469.1062,400.0
2024-10-14 12:05:00,472.81,472.86,472.66,472.82,1207.0,469.2353,469.2849,469.0864,469.2452,1207.0
2024-10-14 12:10:00,472.69,472.91,472.63,472.77,420.0,469.1162,469.3345,469.0566,469.1956,420.0
2024-10-14 12:15:00,472.55,472.88,472.5,472.88,800.0,468.9772,469.3047,468.9276,469.3047,800.0
2024-10-14 12:20:00,472.42,472.86,472.42,472.86,665.0,468.8482,469.2849,468.8482,469.2849,665.0
2024-10-14 12:25:00,472.88,472.88,472.77,472.77,219.0,469.3047,469.3047,469.1956,469.1956,219.0
2024-10-14 12:30:00,472.95,473.44,472.95,473.28,427.0,469.3742,469.8605,469.3742,469.7017,427.0
2024-10-14 12:35:00,473.25,473.54,473.25,473.54,274.0,469.6719,469.9597,469.6719,469.9597,274.0
2024-10-14 12:40:00,473.75,473.87,473.44,473.65,2657.0,470.1681,470.2872,469.8605,470.0689,2657.0
2024-10-14 12:45:00,473.43,473.63,473.42,473.63,1125.0,469.8506,470.0491,469.8406,470.0491,1125.0
2024-10-14 12:50:00,473.42,473.52,473.25,473.38,910.0,469.8406,469.9399,469.6719,469.8009,910.0
2024-10-14 12:55:00,473.41,473.59,473.41,473.55,700.0,469.8307,470.0094,469.8307,469.9697,700.0
2024-10-14 13:00:00,473.55,473.55,473.55,473.55,0.0,469.9697,469.9697,469.9697,469.9697,0.0
2024-10-14 13:05:00,473.4,473.42,473.05,473.29,1486.0,469.8208,469.8406,469.4734,469.7116,1486.0
2024-10-14 13:10:00,473.24,473.3,473.1,473.1,400.0,469.662,469.7216,469.5231,469.5231,400.0
2024-10-14 13:15:00,473.09,473.09,472.93,472.93,244.0,469.5131,469.5131,469.3543,469.3543,244.0
2024-10-14 13:20:00,472.95,473.3,472.92,473.3,1522.0,469.3742,469.7216,469.3444,469.7216,1522.0
2024-10-14 13:25:00,473.3,473.3,472.79,472.79,1056.0,469.7216,469.7216,469.2154,469.2154,1056.0
2024-10-14 13:30:00,472.96,472.96,472.55,472.55,588.0,469.3841,469.3841,468.9772,468.9772,588.0
2024-10-14 13:35:00,472.41,472.41,472.2,472.2,482.0,468.8383,468.8383,468.6299,468.6299,482.0
2024-10-14 13:40:00,472.28,472.28,472.27,472.28,100.0,468.7093,468.7093,468.6993,468.7093,100.0
2024-10-14 13:45:00,472.14,472.39,472.14,472.39,219.0,468.5703,468.8184,468.5703,468.8184,219.0
2024-10-14 13:50:00,472.18,472.39,472.17,472.36,1567.0,468.61,468.8184,468.6001,468.7887,1567.0
2024-10-14 13:55:00,472.03,472.19,471.98,472.19,800.0,468.4612,468.6199,468.4115,468.6199,800.0
2024-10-14 14:00:00,472.0,473.19,471.72,472.92,10715.0,468.4314,469.6124,468.1535,469.3444,10715.0
2024-10-14 14:05:00,472.81,473.5,472.81,473.4,725.0,469.2353,469.92,469.2353,469.8208,725.0
2024-10-14 14:10:00,473.39,473.39,473.12,473.13,589.0,469.8109,469.8109,469.5429,469.5528,589.0
2024-10-14 14:15:00,473.45,473.45,473.45,473.45,200.0,469.8704,469.8704,469.8704,469.8704,200.0
2024-10-14 14:20:00,473.75,474.26,473.59,474.26,2124.0,470.1681,470.6743,470.0094,470.6743,2124.0
2024-10-14 14:25:00,474.25,474.25,473.85,474.07,1280.0,470.6644,470.6644,470.2674,470.4857,1280.0
2024-10-14 14:30:00,473.96,474.25,473.95,474.0,1953.0,470.3766,470.6644,470.3666,470.4163,1953.0
2024-10-14 14:35:00,474.25,474.25,474.24,474.25,100.0,470.6644,470.6644,470.6544,470.6644,100.0
2024-10-14 14:40:00,474.21,474.32,473.92,474.31,1478.0,470.6247,470.7338,470.3369,470.7239,1478.0
2024-10-14 14:45:00,474.4,474.5,474.13,474.17,2431.0,470.8132,470.9125,470.5453,470.585,2431.0
2024-10-14 14:50:00,474.34,474.88,474.34,474.65,3124.0,470.7537,471.2896,470.7537,471.0613,3124.0
2024-10-14 14:55:00,474.41,474.62,474.31,474.43,1605.0,470.8232,471.0316,470.7239,470.843,1605.0
2024-10-14 15:00:00,474.3,474.38,474.25,474.28,3665.0,470.714,470.7934,470.6644,470.6941,3665.0
2024-10-14 15:05:00,474.27,474.27,474.26,474.27,100.0,470.6842,470.6842,470.6743,470.6842,100.0
2024-10-14 15:10:00,474.46,475.05,474.46,475.05,1965.0,470.8728,471.4583,470.8728,471.4583,1965.0
2024-10-14 15:15:00,475.05,475.41,474.94,475.31,10376.0,471.4583,471.8156,471.3492,471.7164,10376.0
2024-10-14 15:20:00,475.43,475.97,475.43,475.78,1580.0,471.8354,472.3714,471.8354,472.1828,1580.0
2024-10-14 15:25:00,475.91,475.91,475.53,475.66,3796.0,472.3118,472.3118,471.9347,472.0637,3796.0
2024-10-14 15:30:00,475.6,475.7,475.22,475.38,2379.0,472.0042,472.1034,471.627,471.7858,2379.0
2024-10-14 15:35:00,475.41,475.41,475.21,475.36,1151.0,471.8156,471.8156,471.6171,471.766,1151.0
2024-10-14 15:40:00,475.21,475.31,475.07,475.07,4324.0,471.6171,471.7164,471.4782,471.4782,4324.0
2024-10-14 15:45:00,475.07,475.34,475.0,475.07,4975.0,471.4782,471.7461,471.4087,471.4782,4975.0
2024-10-14 15:50:00,475.01,475.01,473.38,473.83,11946.0,471.4186,471.4186,469.8009,470.2475,11946.0
2024-10-14 15:55:00,473.73,473.92,472.84,473.21,39462.0,470.1483,470.3369,469.265,469.6322,39462.0
2024-10-15 09:30:00,476.12,477.13,476.02,477.13,11198.0,472.5202,473.5226,472.421,473.5226,11198.0
2024-10-15 09:35:00,477.89,477.89,476.59,476.65,1087.0,474.2768,474.2768,472.9867,473.0462,1087.0
2024-10-15 09:40:00,476.61,476.69,476.02,476.25,1628.0,473.0065,473.0859,472.421,472.6492,1628.0
2024-10-15 09:45:00,476.4,476.4,475.14,475.54,3433.0,472.7981,472.7981,471.5476,471.9446,3433.0
2024-10-15 09:50:00,475.77,475.77,474.64,474.87,4131.0,472.1729,472.1729,471.0514,471.2797,4131.0
2024-10-15 09:55:00,474.69,474.69,474.0,474.27,1050.0,471.101,471.101,470.4163,470.6842,1050.0
2024-10-15 10:00:00,474.27,474.74,474.05,474.47,5051.0,470.6842,471.1507,470.4659,470.8827,5051.0
2024-10-15 10:05:00,474.02,474.47,473.99,474.29,1670.0,470.4361,470.8827,470.4063,470.7041,1670.0
2024-10-15 10:10:00,474.1,475.2,474.09,475.2,3222.0,470.5155,471.6072,470.5056,471.6072,3222.0
2024-10-15 10:15:00,475.15,476.0,475.15,475.98,2342.0,471.5576,472.4011,471.5576,472.3813,2342.0
2024-10-15 10:20:00,475.76,476.39,475.76,476.06,1440.0,472.163,472.7882,472.163,472.4607,1440.0
2024-10-15 10:25:00,476.3,476.54,476.18,476.18,1414.0,472.6989,472.9371,472.5798,472.5798,1414.0
2024-10-15 10:30:00,475.9,476.14,475.75,475.75,725.0,472.3019,472.5401,472.153,472.153,725.0
2024-10-15 10:35:00,475.8,476.54,475.8,475.99,5605.0,472.2026,472.9371,472.2026,472.3912,5605.0
2024-10-15 10:40:00,476.02,476.77,476.01,476.37,2565.0,472.421,473.1653,472.4111,472.7683,2565.0
2024-10-15 10:45:00,476.34,476.71,476.07,476.33,1200.0,472.7386,473.1058,472.4706,472.7286,1200.0
2024-10-15 10:50:00,475.98,476.05,475.94,475.95,300.0,472.3813,472.4508,472.3416,472.3515,300.0
2024-10-15 10:55:00,475.76,475.92,475.29,475.29,916.0,472.163,472.3217,471.6965,471.6965,916.0
2024-10-15 11:00:00,475.3,475.57,475.29,475.57,200.0,471.7064,471.9744,471.6965,471.9744,200.0
2024-10-15 11:05:00,475.58,475.58,475.58,475.58,203.0,471.9843,471.9843,471.9843,471.9843,203.0
2024-10-15 11:10:00,475.32,475.57,475.05,475.05,2605.0,471.7263,471.9744,471.4583,471.4583,2605.0
2024-10-15 11:15:00,475.13,475.58,475.04,475.58,2640.0,471.5377,471.9843,471.4484,471.9843,2640.0
2024-10-15 11:20:00,475.6,475.99,475.6,475.99,845.0,472.0042,472.3912,472.0042,472.3912,845.0
2024-10-15 11:25:00,475.87,475.97,475.5,475.51,2449.0,472.2721,472.3714,471.9049,471.9148,2449.0
2024-10-15 11:30:00,475.39,475.43,474.99,475.05,2559.0,471.7957,471.8354,471.3988,471.4583,2559.0
2024-10-15 11:35:00,475.17,475.45,475.17,475.45,1954.0,471.5774,471.8553,471.5774,471.8553,1954.0
2024-10-15 11:40:00,474.94,476.0,474.94,476.0,1241.0,471.3492,472.4011,471.3492,472.4011,1241.0
2024-10-15 11:45:00,475.91,475.98,475.91,475.98,600.0,472.3118,472.3813,472.3118,472.3813,600.0
2024-10-15 11:50:00,475.95,476.09,475.95,476.04,1176.0,472.3515,472.4905,472.3515,472.4408,1176.0
2024-10-15 11:55:00,476.12,476.37,476.07,476.37,782.0,472.5202,472.7683,472.4706,472.7683,782.0
2024-10-15 12:00:00,476.26,476.81,476.26,476.81,455.0,472.6592,473.205,472.6592,473.205,455.0
2024-10-15 12:05:00,476.8,476.8,476.38,476.73,4208.0,473.1951,473.1951,472.7783,473.1256,4208.0
2024-10-15 12:10:00,476.74,476.89,476.39,476.46,2880.0,473.1355,473.2844,472.7882,472.8577,2880.0
2024-10-15 12:15:00,476.47,476.54,476.33,476.33,300.0,472.8676,472.9371,472.7286,472.7286,300.0
2024-10-15 12:20:00,476.54,476.54,476.35,476.35,926.0,472.9371,472.9371,472.7485,472.7485,926.0
2024-10-15 12:25:00,476.31,476.82,476.31,476.82,3405.0,472.7088,473.2149,472.7088,473.2149,3405.0
2024-10-15 12:30:00,476.52,476.78,476.49,476.78,300.0,472.9172,473.1752,472.8874,473.1752,300.0
2024-10-15 12:35:00,476.48,476.48,475.6,475.7,975.0,472.8775,472.8775,472.0042,472.1034,975.0
2024-10-15 12:40:00,475.56,475.57,474.73,474.97,1320.0,471.9645,471.9744,471.1407,471.3789,1320.0
2024-10-15 12:45:00,474.58,474.73,474.36,474.55,1117.0,470.9919,471.1407,470.7735,470.9621,1117.0
2024-10-15 12:50:00,474.72,474.72,474.5,474.51,1100.0,471.1308,471.1308,470.9125,470.9224,1100.0
2024-10-15 12:55:00,474.39,474.39,474.39,474.39,200.0,470.8033,470.8033,470.8033,470.8033,200.0
2024-10-15 13:00:00,474.47,474.78,474.46,474.63,1316.0,470.8827,471.1904,470.8728,471.0415,1316.0
2024-10-15 13:05:00,474.7,474.92,474.65,474.92,1091.0,471.111,471.3293,471.0613,471.3293,1091.0
2024-10-15 13:10:00,474.52,474.52,474.21,474.42,1731.0,470.9323,470.9323,470.6247,470.8331,1731.0
2024-10-15 13:15:00,474.42,474.65,474.39,474.65,1000.0,470.8331,471.0613,470.8033,471.0613,1000.0
2024-10-15 13:20:00,474.77,475.13,474.77,475.13,761.0,471.1804,471.5377,471.1804,471.5377,761.0
2024-10-15 13:25:00,475.22,475.22,474.78,474.97,815.0,471.627,471.627,471.1904,471.3789,815.0
2024-10-15 13:30:00,475.08,475.08,475.08,475.08,300.0,471.4881,471.4881,471.4881,471.4881,300.0
2024-10-15 13:35:00,475.16,475.22,474.93,475.22,1065.0,471.5675,471.627,471.3392,471.627,1065.0
2024-10-15 13:40:00,475.4,475.54,475.29,475.31,897.0,471.8057,471.9446,471.6965,471.7164,897.0
2024-10-15 13:45:00,475.43,475.45,475.2,475.45,700.0,471.8354,471.8553,471.6072,471.8553,700.0
2024-10-15 13:50:00,475.43,475.44,475.22,475.31,909.0,471.8354,471.8454,471.627,471.7164,909.0
2024-10-15 13:55:00,475.31,475.54,475.18,475.54,871.0,471.7164,471.9446,471.5873,471.9446,871.0
2024-10-15 14:00:00,475.55,475.86,475.4,475.65,1286.0,471.9545,472.2622,471.8057,472.0538,1286.0
2024-10-15 14:05:00,475.54,475.54,475.38,475.38,544.0,471.9446,471.9446,471.7858,471.7858,544.0
2024-10-15 14:10:00,475.19,475.2,474.91,474.91,850.0,471.5973,471.6072,471.3194,471.3194,850.0
2024-10-15 14:15:00,474.96,474.96,474.41,474.41,2337.0,471.369,471.369,470.8232,470.8232,2337.0
2024-10-15 14:20:00,474.4,474.54,474.39,474.54,823.0,470.8132,470.9522,470.8033,470.9522,823.0
2024-10-15 14:25:00,474.53,474.53,474.21,474.36,1200.0,470.9423,470.9423,470.6247,470.7735,1200.0
2024-10-15 14:30:00,474.12,474.24,473.81,474.05,3310.0,470.5354,470.6544,470.2277,470.4659,3310.0
2024-10-15 14:35:00,474.17,474.24,473.96,474.18,1234.0,470.585,470.6544,470.3766,470.5949,1234.0
2024-10-15 14:40:00,474.31,474.33,474.16,474.16,1377.0,470.7239,470.7438,470.575,470.575,1377.0
2024-10-15 14:45:00,474.15,474.15,473.95,474.01,1652.0,470.5651,470.5651,470.3666,470.4262,1652.0
2024-10-15 14:50:00,474.17,474.61,474.17,474.48,3001.0,470.585,471.0216,470.585,470.8926,3001.0
2024-10-15 14:55:00,474.33,474.33,474.06,474.06,1065.0,470.7438,470.7438,470.4758,470.4758,1065.0
2024-10-15 15:00:00,473.93,474.0,473.77,473.92,1969.0,470.3468,470.4163,470.188,470.3369,1969.0
2024-10-15 15:05:00,474.0,474.0,473.5,473.59,3369.0,470.4163,470.4163,469.92,470.0094,3369.0
2024-10-15 15:10:00,473.59,473.76,473.38,473.38,1423.0,470.0094,470.1781,469.8009,469.8009,1423.0
2024-10-15 15:15:00,473.32,473.45,473.12,473.12,1116.0,469.7414,469.8704,469.5429,469.5429,1116.0
2024-10-15 15:20:00,473.33,473.89,473.26,473.77,2400.0,469.7513,470.3071,469.6819,470.188,2400.0
2024-10-15 15:25:00,473.93,474.2,473.61,474.2,3571.0,470.3468,470.6147,470.0292,470.6147,3571.0
2024-10-15 15:30:00,474.16,474.2,474.1,474.2,1460.0,470.575,470.6147,470.5155,470.6147,1460.0
2024-10-15 15:35:00,473.98,474.38,473.73,474.38,2757.0,470.3964,470.7934,470.1483,470.7934,2757.0
2024-10-15 15:40:00,474.37,474.84,474.37,474.49,3991.0,470.7835,471.2499,470.7835,470.9026,3991.0
2024-10-15 15:45:00,474.53,474.53,473.82,474.03,5073.0,470.9423,470.9423,470.2376,470.446,5073.0
2024-10-15 15:50:00,473.82,475.05,473.62,474.71,7326.0,470.2376,471.4583,470.0391,471.1209,7326.0
2024-10-15 15:55:00,474.69,474.69,473.03,473.67,38764.0,471.101,471.101,469.4536,470.0888,38764.0
2024-10-16 09:30:00,471.65,474.73,470.79,474.53,7534.0,468.084,471.1407,467.2305,470.9423,7534.0
2024-10-16 09:35:00,473.3,473.3,472.42,472.48,850.0,469.7216,469.7216,468.8482,468.9078,850.0
2024-10-16 09:40:00,472.67,472.69,471.6,472.51,3475.0,469.0963,469.1162,468.0344,468.9375,3475.0
2024-10-16 09:45:00,472.42,472.42,472.0,472.0,1172.0,468.8482,468.8482,468.4314,468.4314,1172.0
2024-10-16 09:50:00,471.42,471.99,471.14,471.71,4305.0,467.8558,468.4215,467.5779,468.1436,4305.0
2024-10-16 09:55:00,471.95,471.95,471.77,471.77,398.0,468.3818,468.3818,468.2031,468.2031,398.0
2024-10-16 10:00:00,471.52,471.77,470.67,470.98,3154.0,467.955,468.2031,467.1114,467.4191,3154.0
2024-10-16 10:05:00,470.66,470.93,470.27,470.93,870.0,467.1015,467.3695,466.7145,467.3695,870.0
2024-10-16 10:10:00,470.0,470.15,469.42,470.05,559.0,466.4465,466.5954,465.8709,466.4961,559.0
2024-10-16 10:15:00,469.83,469.84,469.48,469.49,200.0,466.2778,466.2877,465.9304,465.9404,200.0
2024-10-16 10:20:00,469.95,470.44,469.95,470.0,2360.0,466.3969,466.8832,466.3969,466.4465,2360.0
2024-10-16 10:25:00,469.99,470.43,469.98,470.16,1120.0,466.4366,466.8733,466.4267,466.6053,1120.0
2024-10-16 10:30:00,469.99,470.91,469.99,470.87,2449.0,466.4366,467.3496,466.4366,467.3099,2449.0
2024-10-16 10:35:00,471.0,471.31,471.0,471.16,600.0,467.4389,467.7466,467.4389,467.5977,600.0
2024-10-16 10:40:00,471.34,471.46,471.34,471.38,700.0,467.7764,467.8955,467.7764,467.8161,700.0
2024-10-16 10:45:00,471.75,471.83,471.34,471.78,1400.0,468.1833,468.2627,467.7764,468.213,1400.0
2024-10-16 10:50:00,471.79,472.09,471.74,471.79,2060.0,468.223,468.5207,468.1733,468.223,2060.0
2024-10-16 10:55:00,471.84,472.22,471.83,472.2,3105.0,468.2726,468.6497,468.2627,468.6299,3105.0
2024-10-16 11:00:00,472.1,472.93,471.85,472.67,4375.0,468.5306,469.3543,468.2825,469.0963,4375.0
2024-10-16 11:05:00,472.66,472.78,471.9,472.38,2367.0,469.0864,469.2055,468.3321,468.8085,2367.0
2024-10-16 11:10:00,472.38,472.9,472.38,472.7,2100.0,468.8085,469.3246,468.8085,469.1261,2100.0
2024-10-16 11:15:00,472.7,472.82,472.41,472.7,2900.0,469.1261,469.2452,468.8383,469.1261,2900.0
2024-10-16 11:20:00,472.67,472.95,472.5,472.5,754.0,469.0963,469.3742,468.9276,468.9276,754.0
2024-10-16 11:25:00,472.82,473.05,472.75,473.05,600.0,469.2452,469.4734,469.1757,469.4734,600.0
2024-10-16 11:30:00,472.75,473.01,472.46,472.68,2827.0,469.1757,469.4337,468.8879,469.1062,2827.0
2024-10-16 11:35:00,472.81,473.38,472.81,473.37,3031.0,469.2353,469.8009,469.2353,469.791,3031.0
2024-10-16 11:40:00,473.2,473.86,473.2,473.86,1545.0,469.6223,470.2773,469.6223,470.2773,1545.0
2024-10-16 11:45:00,473.81,473.81,473.76,473.76,200.0,470.2277,470.2277,470.1781,470.1781,200.0
2024-10-16 11:50:00,473.7,473.92,473.47,473.7,5393.0,470.1185,470.3369,469.8903,470.1185,5393.0
2024-10-16 11:55:00,474.05,474.52,474.05,474.52,500.0,470.4659,470.9323,470.4659,470.9323,500.0
2024-10-16 12:00:00,474.18,474.52,473.7,473.98,3344.0,470.5949,470.9323,470.1185,470.3964,3344.0
2024-10-16 12:05:00,473.81,474.13,473.6,474.13,1266.0,470.2277,470.5453,470.0193,470.5453,1266.0
2024-10-16 12:10:00,473.81,474.12,473.47,473.69,3450.0,470.2277,470.5354,469.8903,470.1086,3450.0
2024-10-16 12:15:00,473.39,473.86,473.39,473.69,2500.0,469.8109,470.2773,469.8109,470.1086,2500.0
2024-10-16 12:20:00,473.69,473.97,473.55,473.84,932.0,470.1086,470.3865,469.9697,470.2575,932.0
2024-10-16 12:25:00,473.69,473.88,473.51,473.51,2974.0,470.1086,470.2972,469.93,469.93,2974.0
2024-10-16 12:30:00,473.59,473.62,473.43,473.61,707.0,470.0094,470.0391,469.8506,470.0292,707.0
2024-10-16 12:35:00,473.65,473.79,473.53,473.77,2287.0,470.0689,470.2078,469.9498,470.188,2287.0
2024-10-16 12:40:00,473.74,473.74,473.72,473.74,300.0,470.1582,470.1582,470.1384,470.1582,300.0
2024-10-16 12:45:00,473.79,473.79,473.74,473.74,1916.0,470.2078,470.2078,470.1582,470.1582,1916.0
2024-10-16 12:50:00,473.73,474.02,473.73,473.99,3560.0,470.1483,470.4361,470.1483,470.4063,3560.0
2024-10-16 12:55:00,474.01,474.22,473.79,474.09,4180.0,470.4262,470.6346,470.2078,470.5056,4180.0
2024-10-16 13:00:00,474.38,475.13,474.38,475.13,1050.0,470.7934,471.5377,470.7934,471.5377,1050.0
2024-10-16 13:05:00,474.82,474.82,474.82,474.82,100.0,471.2301,471.2301,471.2301,471.2301,100.0
2024-10-16 13:10:00,474.75,474.75,474.75,474.75,100.0,471.1606,471.1606,471.1606,471.1606,100.0
2024-10-16 13:15:00,474.75,474.75,474.3,474.36,2180.0,471.1606,471.1606,470.714,470.7735,2180.0
2024-10-16 13:20:00,474.13,474.14,474.1,474.11,1413.0,470.5453,470.5552,470.5155,470.5254,1413.0
2024-10-16 13:25:00,474.06,474.1,473.79,473.79,600.0,470.4758,470.5155,470.2078,470.2078,600.0
2024-10-16 13:30:00,473.67,473.67,473.66,473.67,228.0,470.0888,470.0888,470.0788,470.0888,228.0
2024-10-16 13:35:00,473.6,473.8,473.6,473.8,5542.0,470.0193,470.2178,470.0193,470.2178,5542.0
2024-10-16 13:40:00,473.67,473.94,473.56,473.92,2220.0,470.0888,470.3567,469.9796,470.3369,2220.0
2024-10-16 13:45:00,473.74,474.0,473.74,473.92,337.0,470.1582,470.4163,470.1582,470.3369,337.0
2024-10-16 13:50:00,473.92,473.92,473.92,473.92,618.0,470.3369,470.3369,470.3369,470.3369,618.0
2024-10-16 13:55:00,474.28,475.0,473.86,474.65,2781.0,470.6941,471.4087,470.2773,471.0613,2781.0
2024-10-16 14:00:00,474.35,475.17,474.34,475.17,2829.0,470.7636,471.5774,470.7537,471.5774,2829.0
2024-10-16 14:05:00,475.07,475.27,475.07,475.27,200.0,471.4782,471.6767,471.4782,471.6767,200.0
2024-10-16 14:10:00,475.18,475.46,475.18,475.45,202.0,471.5873,471.8652,471.5873,471.8553,202.0
2024-10-16 14:15:00,475.02,475.63,475.01,475.63,400.0,471.4285,472.0339,471.4186,472.0339,400.0
2024-10-16 14:20:00,476.17,476.83,476.16,476.57,2410.0,472.5699,473.2249,472.5599,472.9668,2410.0
2024-10-16 14:25:00,476.65,476.65,475.98,476.15,2630.0,473.0462,473.0462,472.3813,472.55,2630.0
2024-10-16 14:30:00,476.14,476.14,475.92,475.92,245.0,472.5401,472.5401,472.3217,472.3217,245.0
2024-10-16 14:35:00,476.13,476.13,475.63,475.63,500.0,472.5302,472.5302,472.0339,472.0339,500.0
2024-10-16 14:40:00,475.63,475.85,475.4,475.78,3755.0,472.0339,472.2523,471.8057,472.1828,3755.0
2024-10-16 14:45:00,475.78,475.78,475.78,475.78,0.0,472.1828,472.1828,472.1828,472.1828,0.0
2024-10-16 14:50:00,475.93,475.93,475.77,475.88,322.0,472.3317,472.3317,472.1729,472.282,322.0
2024-10-16 14:55:00,475.31,475.91,475.31,475.89,424.0,471.7164,472.3118,471.7164,472.292,424.0
2024-10-16 15:00:00,476.08,476.08,475.94,475.94,200.0,472.4805,472.4805,472.3416,472.3416,200.0
2024-10-16 15:05:00,475.62,475.92,475.61,475.83,400.0,472.024,472.3217,472.0141,472.2324,400.0
2024-10-16 15:10:00,475.85,475.87,475.85,475.87,200.0,472.2523,472.2721,472.2523,472.2721,200.0
2024-10-16 15:15:00,476.08,476.43,476.08,476.42,1513.0,472.4805,472.8279,472.4805,472.818,1513.0
2024-10-16 15:20:00,476.18,476.27,476.0,476.15,4431.0,472.5798,472.6691,472.4011,472.55,4431.0
2024-10-16 15:25:00,476.0,476.38,476.0,476.16,2641.0,472.4011,472.7783,472.4011,472.5599,2641.0
2024-10-16 15:30:00,476.16,476.16,475.67,475.79,4193.0,472.5599,472.5599,472.0736,472.1927,4193.0
2024-10-16 15:35:00,475.86,476.48,475.86,476.48,2826.0,472.2622,472.8775,472.2622,472.8775,2826.0
2024-10-16 15:40:00,476.56,476.75,476.56,476.69,434.0,472.9569,473.1455,472.9569,473.0859,434.0
2024-10-16 15:45:00,476.72,476.79,476.52,476.52,2769.0,473.1157,473.1852,472.9172,472.9172,2769.0
2024-10-16 15:50:00,476.66,476.73,476.35,476.58,10862.0,473.0561,473.1256,472.7485,472.9768,10862.0
2024-10-16 15:55:00,476.35,476.77,476.16,476.64,16199.0,472.7485,473.1653,472.5599,473.0363,16199.0
2024-10-17 09:30:00,479.04,480.19,479.04,480.0,10030.0,475.4182,476.5595,475.4182,476.3709,10030.0
2024-10-17 09:35:00,479.21,480.25,478.66,479.5,880.0,475.5869,476.619,475.041,475.8747,880.0
2024-10-17 09:40:00,479.22,479.97,479.22,479.7,2225.0,475.5968,476.3411,475.5968,476.0732,2225.0
2024-10-17 09:45:00,479.7,479.9,478.55,478.71,2144.0,476.0732,476.2717,474.9319,475.0906,2144.0
2024-10-17 09:50:00,478.98,480.28,478.58,478.58,5075.0,475.3586,476.6488,474.9616,474.9616,5075.0
2024-10-17 09:55:00,478.52,478.9,478.52,478.73,612.0,474.9021,475.2792,474.9021,475.1105,612.0
2024-10-17 10:00:00,478.96,479.36,478.58,478.58,3503.0,475.3388,475.7357,474.9616,474.9616,3503.0
2024-10-17 10:05:00,478.48,478.6,478.0,478.0,1256.0,474.8624,474.9815,474.386,474.386,1256.0
2024-10-17 10:10:00,478.91,479.16,478.5,478.85,3938.0,475.2891,475.5372,474.8822,475.2296,3938.0
2024-10-17 10:15:00,478.84,479.37,478.71,479.26,2254.0,475.2197,475.7457,475.0906,475.6365,2254.0
2024-10-17 10:20:00,479.1,479.63,479.09,479.56,1002.0,475.4777,476.0037,475.4678,475.9342,1002.0
2024-10-17 10:25:00,479.62,479.72,479.41,479.41,800.0,475.9938,476.093,475.7854,475.7854,800.0
2024-10-17 10:30:00,479.9,480.22,479.9,480.09,511.0,476.2717,476.5892,476.2717,476.4602,511.0
2024-10-17 10:35:00,480.18,480.18,479.83,479.94,975.0,476.5495,476.5495,476.2022,476.3113,975.0
2024-10-17 10:40:00,479.83,479.94,479.21,479.22,3015.0,476.2022,476.3113,475.5869,475.5968,3015.0
2024-10-17 10:45:00,479.17,479.28,479.17,479.28,200.0,475.5472,475.6563,475.5472,475.6563,200.0
2024-10-17 10:50:00,479.42,479.42,479.38,479.38,200.0,475.7953,475.7953,475.7556,475.7556,200.0
2024-10-17 10:55:00,479.55,479.56,479.3,479.3,500.0,475.9243,475.9342,475.6762,475.6762,500.0
2024-10-17 11:00:00,479.33,479.4,478.61,478.89,4057.0,475.706,475.7754,474.9914,475.2693,4057.0
2024-10-17 11:05:00,478.89,479.0,478.88,478.89,1800.0,475.2693,475.3785,475.2594,475.2693,1800.0
2024-10-17 11:10:00,478.88,479.29,478.88,479.29,2692.0,475.2594,475.6663,475.2594,475.6663,2692.0
2024-10-17 11:15:00,479.2,479.52,479.2,479.52,607.0,475.5769,475.8945,475.5769,475.8945,607.0
2024-10-17 11:20:00,480.08,480.22,479.48,479.84,2798.0,476.4503,476.5892,475.8548,476.2121,2798.0
2024-10-17 11:25:00,479.98,479.98,479.7,479.71,200.0,476.351,476.351,476.0732,476.0831,200.0
2024-10-17 11:30:00,479.84,479.84,479.84,479.84,1141.0,476.2121,476.2121,476.2121,476.2121,1141.0
2024-10-17 11:35:00,479.79,479.95,479.59,479.93,1429.0,476.1625,476.3213,475.964,476.3014,1429.0
2024-10-17 11:40:00,480.04,480.27,479.9,479.91,2277.0,476.4106,476.6389,476.2717,476.2816,2277.0
2024-10-17 11:45:00,479.88,479.88,479.44,479.47,779.0,476.2518,476.2518,475.8151,475.8449,779.0
2024-10-17 11:50:00,479.46,479.57,479.35,479.36,429.0,475.835,475.9441,475.7258,475.7357,429.0
2024-10-17 11:55:00,479.22,479.35,479.06,479.07,2453.0,475.5968,475.7258,475.438,475.4479,2453.0
2024-10-17 12:00:00,479.0,479.0,478.65,478.66,2267.0,475.3785,475.3785,475.0311,475.041,2267.0
2024-10-17 12:05:00,478.5,478.63,478.5,478.63,200.0,474.8822,475.0113,474.8822,475.0113,200.0
2024-10-17 12:10:00,478.48,478.48,478.31,478.31,1104.0,474.8624,474.8624,474.6937,474.6937,1104.0
2024-10-17 12:15:00,478.21,478.21,478.2,478.21,124.0,474.5944,474.5944,474.5845,474.5944,124.0
2024-10-17 12:20:00,478.4,478.4,478.1,478.1,448.0,474.783,474.783,474.4853,474.4853,448.0
2024-10-17 12:25:00,478.01,478.38,478.01,478.28,2533.0,474.3959,474.7631,474.3959,474.6639,2533.0
2024-10-17 12:30:00,478.28,478.28,477.95,478.0,967.0,474.6639,474.6639,474.3364,474.386,967.0
2024-10-17 12:35:00,477.92,477.92,477.92,477.92,100.0,474.3066,474.3066,474.3066,474.3066,100.0
2024-10-17 12:40:00,477.92,477.92,477.85,477.85,227.0,474.3066,474.3066,474.2372,474.2372,227.0
2024-10-17 12:45:00,477.73,478.08,477.73,477.8,300.0,474.1181,474.4654,474.1181,474.1875,300.0
2024-10-17 12:50:00,477.8,478.27,477.8,478.27,4380.0,474.1875,474.654,474.1875,474.654,4380.0
2024-10-17 12:55:00,478.23,479.0,478.23,478.75,1734.0,474.6143,475.3785,474.6143,475.1303,1734.0
2024-10-17 13:00:00,479.26,479.42,479.02,479.02,2755.0,475.6365,475.7953,475.3983,475.3983,2755.0
2024-10-17 13:05:00,479.15,479.15,478.99,479.0,400.0,475.5273,475.5273,475.3685,475.3785,400.0
2024-10-17 13:10:00,479.25,479.7,479.25,479.7,1400.0,475.6266,476.0732,475.6266,476.0732,1400.0
2024-10-17 13:15:00,479.61,479.61,479.61,479.61,100.0,475.9838,475.9838,475.9838,475.9838,100.0
2024-10-17 13:20:00,479.41,479.65,479.31,479.39,1182.0,475.7854,476.0235,475.6861,475.7655,1182.0
2024-10-17 13:25:00,479.12,479.39,478.75,478.75,1039.0,475.4975,475.7655,475.1303,475.1303,1039.0
2024-10-17 13:30:00,478.83,478.83,478.82,478.83,100.0,475.2097,475.2097,475.1998,475.2097,100.0
2024-10-17 13:35:00,478.83,478.83,478.83,478.83,100.0,475.2097,475.2097,475.2097,475.2097,100.0
2024-10-17 13:40:00,478.6,479.12,478.6,478.97,2557.0,474.9815,475.4975,474.9815,475.3487,2557.0
2024-10-17 13:45:00,478.9,478.9,478.18,478.18,658.0,475.2792,475.2792,474.5647,474.5647,658.0
2024-10-17 13:50:00,478.49,478.49,478.49,478.49,100.0,474.8723,474.8723,474.8723,474.8723,100.0
2024-10-17 13:55:00,478.5,478.5,478.5,478.5,100.0,474.8822,474.8822,474.8822,474.8822,100.0
2024-10-17 14:00:00,478.43,478.5,478.11,478.2,987.0,474.8128,474.8822,474.4952,474.5845,987.0
2024-10-17 14:05:00,478.02,478.29,478.02,478.1,1500.0,474.4059,474.6738,474.4059,474.4853,1500.0
2024-10-17 14:10:00,478.08,478.19,477.91,477.99,1183.0,474.4654,474.5746,474.2967,474.3761,1183.0
2024-10-17 14:15:00,477.92,478.19,477.54,477.86,1345.0,474.3066,474.5746,473.9295,474.2471,1345.0
2024-10-17 14:20:00,477.86,477.87,477.54,477.8,1300.0,474.2471,474.257,473.9295,474.1875,1300.0
2024-10-17 14:25:00,477.79,478.18,477.54,477.91,3698.0,474.1776,474.5647,473.9295,474.2967,3698.0
2024-10-17 14:30:00,477.65,477.76,476.83,477.15,2728.0,474.0387,474.1478,473.2249,473.5424,2728.0
2024-10-17 14:35:00,477.16,477.16,477.14,477.15,300.0,473.5524,473.5524,473.5325,473.5424,300.0
2024-10-17 14:40:00,476.89,476.89,476.88,476.89,200.0,473.2844,473.2844,473.2745,473.2844,200.0
2024-10-17 14:45:00,476.81,476.82,476.37,476.62,1388.0,473.205,473.2149,472.7683,473.0164,1388.0
2024-10-17 14:50:00,476.62,476.84,476.61,476.83,4636.0,473.0164,473.2348,473.0065,473.2249,4636.0
2024-10-17 14:55:00,476.83,477.34,476.83,477.3,2838.0,473.2249,473.731,473.2249,473.6913,2838.0
2024-10-17 15:00:00,477.35,477.35,477.25,477.25,200.0,473.7409,473.7409,473.6417,473.6417,200.0
2024-10-17 15:05:00,477.25,477.32,477.24,477.31,222.0,473.6417,473.7112,473.6318,473.7012,222.0
2024-10-17 15:10:00,477.49,477.62,477.32,477.62,789.0,473.8799,474.0089,473.7112,474.0089,789.0
2024-10-17 15:15:00,477.6,477.61,477.21,477.21,705.0,473.989,473.999,473.602,473.602,705.0
2024-10-17 15:20:00,477.0,477.15,476.98,477.15,3316.0,473.3936,473.5424,473.3737,473.5424,3316.0
2024-10-17 15:25:00,477.23,477.63,477.18,477.51,1548.0,473.6218,474.0188,473.5722,473.8997,1548.0
2024-10-17 15:30:00,477.37,477.97,477.27,477.78,4028.0,473.7608,474.3562,473.6615,474.1677,4028.0
2024-10-17 15:35:00,477.96,478.11,477.69,477.73,2462.0,474.3463,474.4952,474.0784,474.1181,2462.0
2024-10-17 15:40:00,477.79,478.23,477.66,478.23,1173.0,474.1776,474.6143,474.0486,474.6143,1173.0
2024-10-17 15:45:00,478.24,478.26,477.29,477.59,3457.0,474.6242,474.6441,473.6814,473.9791,3457.0
2024-10-17 15:50:00,477.58,477.77,477.13,477.77,6437.0,473.9692,474.1578,473.5226,474.1578,6437.0
2024-10-17 15:55:00,477.56,478.24,477.28,477.74,28664.0,473.9493,474.6242,473.6715,474.128,28664.0
2024-10-18 09:30:00,476.07,476.51,473.91,475.0,69301.0,472.4706,472.9073,470.3269,471.4087,69301.0
2024-10-18 09:35:00,475.26,475.78,474.39,474.84,1865.0,471.6667,472.1828,470.8033,471.2499,1865.0
2024-10-18 09:40:00,474.84,474.84,474.84,474.84,100.0,471.2499,471.2499,471.2499,471.2499,100.0
2024-10-18 09:45:00,474.72,475.37,473.69,475.06,2895.0,471.1308,471.7759,470.1086,471.4682,2895.0
2024-10-18 09:50:00,474.08,474.08,474.08,474.08,100.0,470.4957,470.4957,470.4957,470.4957,100.0
2024-10-18 09:55:00,474.21,474.71,474.16,474.47,1301.0,470.6247,471.1209,470.575,470.8827,1301.0
2024-10-18 10:00:00,474.67,475.39,474.12,475.23,3718.0,471.0812,471.7957,470.5354,471.637,3718.0
2024-10-18 10:05:00,475.23,475.77,474.98,475.25,1683.0,471.637,472.1729,471.3888,471.6568,1683.0
2024-10-18 10:10:00,475.55,475.89,475.55,475.75,507.0,471.9545,472.292,471.9545,472.153,507.0
2024-10-18 10:15:00,476.0,476.0,475.43,475.49,4324.0,472.4011,472.4011,471.8354,471.895,4324.0
2024-10-18 10:20:00,474.8,474.8,474.67,474.68,200.0,471.2102,471.2102,471.0812,471.0911,200.0
2024-10-18 10:25:00,474.68,475.11,474.48,474.88,2530.0,471.0911,471.5179,470.8926,471.2896,2530.0
2024-10-18 10:30:00,474.83,475.2,474.45,474.94,1566.0,471.24,471.6072,470.8629,471.3492,1566.0
2024-10-18 10:35:00,474.94,475.32,474.93,475.19,1319.0,471.3492,471.7263,471.3392,471.5973,1319.0
2024-10-18 10:40:00,475.41,475.86,475.41,475.86,348.0,471.8156,472.2622,471.8156,472.2622,348.0
2024-10-18 10:45:00,476.0,476.19,475.89,475.89,3548.0,472.4011,472.5897,472.292,472.292,3548.0
2024-10-18 10:50:00,476.14,476.28,475.54,475.56,5238.0,472.5401,472.679,471.9446,471.9645,5238.0
2024-10-18 10:55:00,476.19,476.19,475.96,476.0,630.0,472.5897,472.5897,472.3614,472.4011,630.0
2024-10-18 11:00:00,475.89,476.17,475.87,476.17,402.0,472.292,472.5699,472.2721,472.5699,402.0
2024-10-18 11:05:00,475.88,476.24,475.73,475.73,804.0,472.282,472.6393,472.1332,472.1332,804.0
2024-10-18 11:10:00,476.24,476.56,476.24,476.56,238.0,472.6393,472.9569,472.6393,472.9569,238.0
2024-10-18 11:15:00,476.41,476.65,475.9,476.15,2296.0,472.808,473.0462,472.3019,472.55,2296.0
2024-10-18 11:20:00,476.29,476.29,475.48,475.59,9723.0,472.6889,472.6889,471.8851,471.9942,9723.0
2024-10-18 11:25:00,475.76,475.94,475.47,475.47,2604.0,472.163,472.3416,471.8751,471.8751,2604.0
2024-10-18 11:30:00,475.8,475.96,474.99,474.99,1114.0,472.2026,472.3614,471.3988,471.3988,1114.0
2024-10-18 11:35:00,475.04,475.33,475.0,475.33,602.0,471.4484,471.7362,471.4087,471.7362,602.0
2024-10-18 11:40:00,475.35,475.35,475.04,475.04,200.0,471.7561,471.7561,471.4484,471.4484,200.0
2024-10-18 11:45:00,475.02,475.19,474.76,474.88,1085.0,471.4285,471.5973,471.1705,471.2896,1085.0
2024-10-18 11:50:00,474.88,474.88,474.67,474.68,628.0,471.2896,471.2896,471.0812,471.0911,628.0
2024-10-18 11:55:00,475.03,475.03,474.19,474.42,900.0,471.4385,471.4385,470.6048,470.8331,900.0
2024-10-18 12:00:00,474.55,474.55,474.39,474.39,1425.0,470.9621,470.9621,470.8033,470.8033,1425.0
2024-10-18 12:05:00,474.39,474.39,474.39,474.39,300.0,470.8033,470.8033,470.8033,470.8033,300.0
2024-10-18 12:10:00,474.39,474.62,473.84,474.61,1362.0,470.8033,471.0316,470.2575,471.0216,1362.0
2024-10-18 12:15:00,474.23,474.23,474.22,474.22,300.0,470.6445,470.6445,470.6346,470.6346,300.0
2024-10-18 12:20:00,474.23,474.66,473.95,473.96,724.0,470.6445,471.0713,470.3666,470.3766,724.0
2024-10-18 12:25:00,473.95,474.5,473.65,473.65,1118.0,470.3666,470.9125,470.0689,470.0689,1118.0
2024-10-18 12:30:00,474.52,474.52,474.0,474.02,3557.0,470.9323,470.9323,470.4163,470.4361,3557.0
2024-10-18 12:35:00,474.02,474.16,473.93,474.16,600.0,470.4361,470.575,470.3468,470.575,600.0
2024-10-18 12:40:00,473.93,474.1,473.68,473.94,2707.0,470.3468,470.5155,470.0987,470.3567,2707.0
2024-10-18 12:45:00,474.04,474.04,473.95,474.0,440.0,470.456,470.456,470.3666,470.4163,440.0
2024-10-18 12:50:00,474.09,474.75,474.09,474.75,1921.0,470.5056,471.1606,470.5056,471.1606,1921.0
2024-10-18 12:55:00,474.98,474.98,474.98,474.98,178.0,471.3888,471.3888,471.3888,471.3888,178.0
2024-10-18 13:00:00,475.16,475.16,474.96,474.96,225.0,471.5675,471.5675,471.369,471.369,225.0
2024-10-18 13:05:00,475.25,475.44,475.01,475.37,972.0,471.6568,471.8454,471.4186,471.7759,972.0
2024-10-18 13:10:00,475.16,475.37,475.15,475.37,230.0,471.5675,471.7759,471.5576,471.7759,230.0
2024-10-18 13:15:00,475.37,475.37,475.2,475.36,350.0,471.7759,471.7759,471.6072,471.766,350.0
2024-10-18 13:20:00,475.36,475.36,475.01,475.19,3285.0,471.766,471.766,471.4186,471.5973,3285.0
2024-10-18 13:25:00,475.19,475.39,475.19,475.39,458.0,471.5973,471.7957,471.5973,471.7957,458.0
2024-10-18 13:30:00,475.4,475.81,475.39,475.81,600.0,471.8057,472.2126,471.7957,472.2126,600.0
2024-10-18 13:35:00,475.81,476.0,475.7,475.75,444.0,472.2126,472.4011,472.1034,472.153,444.0
2024-10-18 13:40:00,475.86,475.99,475.83,475.83,300.0,472.2622,472.3912,472.2324,472.2324,300.0
2024-10-18 13:45:00,475.54,475.8,475.01,475.32,2686.0,471.9446,472.2026,471.4186,471.7263,2686.0
2024-10-18 13:50:00,475.33,475.35,475.09,475.09,1100.0,471.7362,471.7561,471.498,471.498,1100.0
2024-10-18 13:55:00,475.31,475.31,474.41,474.92,2936.0,471.7164,471.7164,470.8232,471.3293,2936.0
2024-10-18 14:00:00,474.93,474.93,474.42,474.68,1643.0,471.3392,471.3392,470.8331,471.0911,1643.0
2024-10-18 14:05:00,474.76,474.91,474.56,474.75,1500.0,471.1705,471.3194,470.972,471.1606,1500.0
2024-10-18 14:10:00,474.97,475.16,474.96,475.16,1934.0,471.3789,471.5675,471.369,471.5675,1934.0
2024-10-18 14:15:00,475.22,476.41,475.15,476.41,7265.0,471.627,472.808,471.5576,472.808,7265.0
2024-10-18 14:20:00,476.51,476.82,476.41,476.41,3761.0,472.9073,473.2149,472.808,472.808,3761.0
2024-10-18 14:25:00,476.42,476.73,476.25,476.66,1516.0,472.818,473.1256,472.6492,473.0561,1516.0
2024-10-18 14:30:00,476.66,476.66,475.96,476.06,2327.0,473.0561,473.0561,472.3614,472.4607,2327.0
2024-10-18 14:35:00,475.99,475.99,475.48,475.69,1347.0,472.3912,472.3912,471.8851,472.0935,1347.0
2024-10-18 14:40:00,475.69,475.92,475.58,475.61,1085.0,472.0935,472.3217,471.9843,472.0141,1085.0
2024-10-18 14:45:00,475.58,475.62,475.58,475.62,925.0,471.9843,472.024,471.9843,472.024,925.0
2024-10-18 14:50:00,475.62,475.62,475.4,475.58,300.0,472.024,472.024,471.8057,471.9843,300.0
2024-10-18 14:55:00,475.58,475.58,475.42,475.42,750.0,471.9843,471.9843,471.8255,471.8255,750.0
2024-10-18 15:00:00,475.44,475.44,474.93,474.93,1127.0,471.8454,471.8454,471.3392,471.3392,1127.0
2024-10-18 15:05:00,474.84,474.84,474.4,474.82,1685.0,471.2499,471.2499,470.8132,471.2301,1685.0
2024-10-18 15:10:00,474.61,474.95,474.6,474.92,1221.0,471.0216,471.3591,471.0117,471.3293,1221.0
2024-10-18 15:15:00,475.24,475.47,474.98,475.46,1585.0,471.6469,471.8751,471.3888,471.8652,1585.0
2024-10-18 15:20:00,475.31,475.36,475.26,475.26,300.0,471.7164,471.766,471.6667,471.6667,300.0
2024-10-18 15:25:00,475.25,475.25,475.24,475.24,425.0,471.6568,471.6568,471.6469,471.6469,425.0
2024-10-18 15:30:00,475.27,475.59,475.21,475.53,3847.0,471.6767,471.9942,471.6171,471.9347,3847.0
2024-10-18 15:35:00,475.68,475.73,475.55,475.73,906.0,472.0836,472.1332,471.9545,472.1332,906.0
2024-10-18 15:40:00,475.54,475.54,475.21,475.21,2302.0,471.9446,471.9446,471.6171,471.6171,2302.0
2024-10-18 15:45:00,475.4,475.55,474.89,475.14,3562.0,471.8057,471.9545,471.2995,471.5476,3562.0
2024-10-18 15:50:00,475.01,475.5,474.86,475.4,6590.0,471.4186,471.9049,471.2698,471.8057,6590.0
2024-10-18 15:55:00,475.38,475.4,474.57,475.29,19586.0,471.7858,471.8057,470.9819,471.6965,19586.0
2024-10-21 09:30:00,475.96,475.96,475.96,475.96,8003.0,472.3614,472.3614,472.3614,472.3614,8003.0
2024-10-21 09:35:00,475.97,477.59,475.97,477.59,1876.0,472.3714,473.9791,472.3714,473.9791,1876.0
2024-10-21 09:40:00,477.8,477.8,475.51,476.0,4330.0,474.1875,474.1875,471.9148,472.4011,4330.0
2024-10-21 09:45:00,477.69,477.8,477.51,477.59,1394.0,474.0784,474.1875,473.8997,473.9791,1394.0
2024-10-21 09:50:00,477.8,477.8,477.05,477.37,2041.0,474.1875,474.1875,473.4432,473.7608,2041.0
2024-10-21 09:55:00,477.34,477.34,476.7,476.9,1704.0,473.731,473.731,473.0958,473.2943,1704.0
2024-10-21 10:00:00,477.29,477.99,477.29,477.55,3301.0,473.6814,474.3761,473.6814,473.9394,3301.0
2024-10-21 10:05:00,477.98,477.98,477.62,477.63,500.0,474.3662,474.3662,474.0089,474.0188,500.0
2024-10-21 10:10:00,477.0,477.99,477.0,477.99,1229.0,473.3936,474.3761,473.3936,474.3761,1229.0
2024-10-21 10:15:00,477.86,477.86,477.6,477.61,900.0,474.2471,474.2471,473.989,473.999,900.0
2024-10-21 10:20:00,477.37,477.51,477.3,477.32,1024.0,473.7608,473.8997,473.6913,473.7112,1024.0
2024-10-21 10:25:00,477.43,477.43,476.76,476.81,2453.0,473.8203,473.8203,473.1554,473.205,2453.0
2024-10-21 10:30:00,477.26,477.27,476.81,477.11,2095.0,473.6516,473.6615,473.205,473.5027,2095.0
2024-10-21 10:35:00,477.12,477.44,477.07,477.44,1452.0,473.5127,473.8303,473.463,473.8303,1452.0
2024-10-21 10:40:00,477.47,477.47,477.46,477.47,121.0,473.86,473.86,473.8501,473.86,121.0
2024-10-21 10:45:00,477.57,477.69,477.3,477.56,814.0,473.9593,474.0784,473.6913,473.9493,814.0
2024-10-21 10:50:00,477.66,477.71,476.81,476.93,2090.0,474.0486,474.0982,473.205,473.3241,2090.0
2024-10-21 10:55:00,476.84,476.84,476.84,476.84,400.0,473.2348,473.2348,473.2348,473.2348,400.0
2024-10-21 11:00:00,476.71,477.18,475.92,476.38,7650.0,473.1058,473.5722,472.3217,472.7783,7650.0
2024-10-21 11:05:00,476.38,476.64,475.96,476.05,2133.0,472.7783,473.0363,472.3614,472.4508,2133.0
2024-10-21 11:10:00,476.23,476.31,476.22,476.3,903.0,472.6294,472.7088,472.6195,472.6989,903.0
2024-10-21 11:15:00,476.21,476.87,476.21,476.78,2202.0,472.6095,473.2646,472.6095,473.1752,2202.0
2024-10-21 11:20:00,476.78,476.83,476.54,476.83,900.0,473.1752,473.2249,472.9371,473.2249,900.0
2024-10-21 11:25:00,476.83,477.0,476.82,477.0,1027.0,473.2249,473.3936,473.2149,473.3936,1027.0
2024-10-21 11:30:00,476.88,476.88,476.4,476.56,575.0,473.2745,473.2745,472.7981,472.9569,575.0
2024-10-21 11:35:00,476.55,476.55,476.55,476.55,100.0,472.947,472.947,472.947,472.947,100.0
2024-10-21 11:40:00,476.7,477.33,476.63,477.31,2492.0,473.0958,473.7211,473.0264,473.7012,2492.0
2024-10-21 11:45:00,477.22,477.22,477.22,477.22,161.0,473.6119,473.6119,473.6119,473.6119,161.0
2024-10-21 11:50:00,477.21,477.21,477.21,477.21,300.0,473.602,473.602,473.602,473.602,300.0
2024-10-21 11:55:00,477.42,477.58,477.39,477.39,1390.0,473.8104,473.9692,473.7806,473.7806,1390.0
2024-10-21 12:00:00,477.24,477.24,476.91,477.11,1979.0,473.6318,473.6318,473.3043,473.5027,1979.0
2024-10-21 12:05:00,477.11,477.11,477.11,477.11,100.0,473.5027,473.5027,473.5027,473.5027,100.0
2024-10-21 12:10:00,477.12,477.12,476.86,476.86,400.0,473.5127,473.5127,473.2546,473.2546,400.0
2024-10-21 12:15:00,477.27,477.27,477.23,477.23,598.0,473.6615,473.6615,473.6218,473.6218,598.0
2024-10-21 12:20:00,477.37,477.53,477.37,477.53,400.0,473.7608,473.9196,473.7608,473.9196,400.0
2024-10-21 12:25:00,477.53,477.76,477.52,477.7,1641.0,473.9196,474.1478,473.9096,474.0883,1641.0
2024-10-21 12:30:00,477.7,477.7,477.49,477.67,1010.0,474.0883,474.0883,473.8799,474.0585,1010.0
2024-10-21 12:35:00,477.53,477.53,477.51,477.51,200.0,473.9196,473.9196,473.8997,473.8997,200.0
2024-10-21 12:40:00,477.53,477.53,477.53,477.53,104.0,473.9196,473.9196,473.9196,473.9196,104.0
2024-10-21 12:45:00,477.46,477.78,477.46,477.65,300.0,473.8501,474.1677,473.8501,474.0387,300.0
2024-10-21 12:50:00,477.78,477.87,477.7,477.87,1178.0,474.1677,474.257,474.0883,474.257,1178.0
2024-10-21 12:55:00,477.89,477.99,477.88,477.99,700.0,474.2768,474.3761,474.2669,474.3761,700.0
2024-10-21 13:00:00,478.05,478.05,478.05,478.05,400.0,474.4356,474.4356,474.4356,474.4356,400.0
2024-10-21 13:05:00,478.16,478.16,478.03,478.03,200.0,474.5448,474.5448,474.4158,474.4158,200.0
2024-10-21 13:10:00,477.98,478.32,477.98,478.32,325.0,474.3662,474.7036,474.3662,474.7036,325.0
2024-10-21 13:15:00,478.35,478.5,478.06,478.21,1537.0,474.7334,474.8822,474.4456,474.5944,1537.0
2024-10-21 13:20:00,478.34,478.49,478.34,478.49,1109.0,474.7234,474.8723,474.7234,474.8723,1109.0
2024-10-21 13:25:00,478.48,478.48,477.93,477.93,1307.0,474.8624,474.8624,474.3165,474.3165,1307.0
2024-10-21 13:30:00,478.0,478.01,477.38,477.39,1813.0,474.386,474.3959,473.7707,473.7806,1813.0
2024-10-21 13:35:00,477.28,477.73,477.2,477.73,3184.0,473.6715,474.1181,473.5921,474.1181,3184.0
2024-10-21 13:40:00,477.69,477.81,477.46,477.46,1024.0,474.0784,474.1975,473.8501,473.8501,1024.0
2024-10-21 13:45:00,477.5,478.13,477.5,478.13,1182.0,473.8898,474.515,473.8898,474.515,1182.0
2024-10-21 13:50:00,478.28,478.28,477.82,478.0,2218.0,474.6639,474.6639,474.2074,474.386,2218.0
2024-10-21 13:55:00,478.0,478.01,477.45,477.71,6751.0,474.386,474.3959,473.8402,474.0982,6751.0
2024-10-21 14:00:00,477.78,477.78,477.32,477.74,1410.0,474.1677,474.1677,473.7112,474.128,1410.0
2024-10-21 14:05:00,477.6,478.02,477.15,477.86,44454.0,473.989,474.4059,473.5424,474.2471,44454.0
2024-10-21 14:10:00,478.12,478.12,477.66,477.66,1079.0,474.5051,474.5051,474.0486,474.0486,1079.0
2024-10-21 14:15:00,478.02,478.08,477.59,477.91,813.0,474.4059,474.4654,473.9791,474.2967,813.0
2024-10-21 14:20:00,478.15,478.15,477.92,477.92,400.0,474.5349,474.5349,474.3066,474.3066,400.0
2024-10-21 14:25:00,477.72,478.05,477.53,477.71,1371.0,474.1081,474.4356,473.9196,474.0982,1371.0
2024-10-21 14:30:00,477.62,477.63,477.38,477.57,512.0,474.0089,474.0188,473.7707,473.9593,512.0
2024-10-21 14:35:00,477.68,477.72,477.55,477.55,803.0,474.0684,474.1081,473.9394,473.9394,803.0
2024-10-21 14:40:00,477.71,477.72,477.21,477.22,300.0,474.0982,474.1081,473.602,473.6119,300.0
2024-10-21 14:45:00,477.6,477.78,477.26,477.49,1287.0,473.989,474.1677,473.6516,473.8799,1287.0
2024-10-21 14:50:00,477.27,477.27,477.27,477.27,100.0,473.6615,473.6615,473.6615,473.6615,100.0
2024-10-21 14:55:00,477.4,477.4,477.28,477.35,1100.0,473.7906,473.7906,473.6715,473.7409,1100.0
2024-10-21 15:00:00,477.34,477.41,476.93,477.11,2366.0,473.731,473.8005,473.3241,473.5027,2366.0
2024-10-21 15:05:00,477.14,477.26,477.05,477.05,400.0,473.5325,473.6516,473.4432,473.4432,400.0
2024-10-21 15:10:00,477.04,477.36,477.04,477.36,850.0,473.4333,473.7509,473.4333,473.7509,850.0
2024-10-21 15:15:00,477.46,477.46,476.97,477.27,1494.0,473.8501,473.8501,473.3638,473.6615,1494.0
2024-10-21 15:20:00,477.14,477.14,476.78,476.96,1031.0,473.5325,473.5325,473.1752,473.3539,1031.0
2024-10-21 15:25:00,476.97,476.97,476.33,476.57,4699.0,473.3638,473.3638,472.7286,472.9668,4699.0
2024-10-21 15:30:00,476.38,476.38,475.96,476.17,2934.0,472.7783,472.7783,472.3614,472.5699,2934.0
2024-10-21 15:35:00,476.21,476.36,476.15,476.36,2598.0,472.6095,472.7584,472.55,472.7584,2598.0
2024-10-21 15:40:00,476.35,476.99,476.35,476.99,3465.0,472.7485,473.3837,472.7485,473.3837,3465.0
2024-10-21 15:45:00,477.0,477.11,476.8,477.05,2721.0,473.3936,473.5027,473.1951,473.4432,2721.0
2024-10-21 15:50:00,477.04,477.09,476.57,477.07,5739.0,473.4333,473.4829,472.9668,473.463,5739.0
2024-10-21 15:55:00,477.07,477.59,476.82,477.12,28299.0,473.463,473.9791,473.2149,473.5127,28299.0
2024-10-22 09:30:00,472.7,476.15,472.04,475.07,6761.0,469.1261,472.55,468.4711,471.4782,6761.0
2024-10-22 09:35:00,473.26,474.48,472.59,473.13,1916.0,469.6819,470.8926,469.0169,469.5528,1916.0
2024-10-22 09:40:00,472.31,472.56,472.3,472.56,498.0,468.739,468.9871,468.7291,468.9871,498.0
2024-10-22 09:45:00,472.94,473.57,471.88,473.57,2476.0,469.3643,469.9895,468.3123,469.9895,2476.0
2024-10-22 09:50:00,473.05,473.3,473.05,473.3,902.0,469.4734,469.7216,469.4734,469.7216,902.0
2024-10-22 09:55:00,473.3,473.58,473.06,473.44,1201.0,469.7216,469.9994,469.4834,469.8605,1201.0
2024-10-22 10:00:00,473.16,473.56,472.87,473.22,2489.0,469.5826,469.9796,469.2948,469.6422,2489.0
2024-10-22 10:05:00,473.22,473.22,472.84,472.84,1402.0,469.6422,469.6422,469.265,469.265,1402.0
2024-10-22 10:10:00,472.7,472.71,472.22,472.71,1041.0,469.1261,469.136,468.6497,469.136,1041.0
2024-10-22 10:15:00,472.7,472.78,472.14,472.14,1793.0,469.1261,469.2055,468.5703,468.5703,1793.0
2024-10-22 10:20:00,472.52,472.52,471.21,471.72,2623.0,468.9474,468.9474,467.6474,468.1535,2623.0
2024-10-22 10:25:00,471.98,471.98,470.98,471.68,5575.0,468.4115,468.4115,467.4191,468.1138,5575.0
2024-10-22 10:30:00,471.29,471.71,471.28,471.33,854.0,467.7267,468.1436,467.7168,467.7664,854.0
2024-10-22 10:35:00,471.78,472.48,471.44,472.48,1207.0,468.213,468.9078,467.8756,468.9078,1207.0
2024-10-22 10:40:00,471.55,473.19,471.55,473.04,1468.0,467.9848,469.6124,467.9848,469.4635,1468.0
2024-10-22 10:45:00,472.84,472.84,472.25,472.53,2474.0,469.265,469.265,468.6795,468.9574,2474.0
2024-10-22 10:50:00,472.53,472.53,472.49,472.5,2233.0,468.9574,468.9574,468.9177,468.9276,2233.0
2024-10-22 10:55:00,472.5,473.07,472.49,472.77,2123.0,468.9276,469.4933,468.9177,469.1956,2123.0
2024-10-22 11:00:00,472.77,473.01,472.76,472.77,1731.0,469.1956,469.4337,469.1856,469.1956,1731.0
2024-10-22 11:05:00,472.76,473.02,472.75,472.77,2419.0,469.1856,469.4437,469.1757,469.1956,2419.0
2024-10-22 11:10:00,472.76,473.25,472.76,473.09,5110.0,469.1856,469.6719,469.1856,469.5131,5110.0
2024-10-22 11:15:00,473.1,473.1,472.62,473.04,2320.0,469.5231,469.5231,469.0467,469.4635,2320.0
2024-10-22 11:20:00,473.04,473.04,472.9,472.93,905.0,469.4635,469.4635,469.3246,469.3543,905.0
2024-10-22 11:25:00,472.93,472.93,472.25,472.7,1015.0,469.3543,469.3543,468.6795,469.1261,1015.0
2024-10-22 11:30:00,472.39,472.7,472.39,472.7,300.0,468.8184,469.1261,468.8184,469.1261,300.0
2024-10-22 11:35:00,472.67,473.02,471.53,472.35,68271.0,469.0963,469.4437,467.9649,468.7787,68271.0
2024-10-22 11:40:00,472.36,472.71,472.35,472.71,1311.0,468.7887,469.136,468.7787,469.136,1311.0
2024-10-22 11:45:00,472.38,472.38,471.86,471.87,600.0,468.8085,468.8085,468.2924,468.3024,600.0
2024-10-22 11:50:00,471.92,471.92,471.72,471.72,1299.0,468.352,468.352,468.1535,468.1535,1299.0
2024-10-22 11:55:00,471.91,472.12,471.89,471.94,1063.0,468.3421,468.5505,468.3222,468.3718,1063.0
2024-10-22 12:00:00,471.62,471.91,471.62,471.91,1250.0,468.0543,468.3421,468.0543,468.3421,1250.0
2024-10-22 12:05:00,471.67,472.04,471.66,471.66,1745.0,468.1039,468.4711,468.094,468.094,1745.0
2024-10-22 12:10:00,471.74,471.83,471.73,471.75,542.0,468.1733,468.2627,468.1634,468.1833,542.0
2024-10-22 12:15:00,471.54,471.8,471.53,471.8,500.0,467.9749,468.2329,467.9649,468.2329,500.0
2024-10-22 12:20:00,471.8,471.91,471.6,471.8,2704.0,468.2329,468.3421,468.0344,468.2329,2704.0
2024-10-22 12:25:00,471.81,471.83,471.81,471.83,600.0,468.2428,468.2627,468.2428,468.2627,600.0
2024-10-22 12:30:00,471.94,472.05,471.7,471.8,5267.0,468.3718,468.481,468.1336,468.2329,5267.0
2024-10-22 12:35:00,471.84,471.84,471.34,471.44,1935.0,468.2726,468.2726,467.7764,467.8756,1935.0
2024-10-22 12:40:00,471.45,471.58,471.42,471.43,1458.0,467.8855,468.0146,467.8558,467.8657,1458.0
2024-10-22 12:45:00,471.04,471.36,471.04,471.36,300.0,467.4786,467.7962,467.4786,467.7962,300.0
2024-10-22 12:50:00,471.13,471.36,471.02,471.03,800.0,467.568,467.7962,467.4588,467.4687,800.0
2024-10-22 12:55:00,471.3,471.33,470.89,471.16,1658.0,467.7367,467.7664,467.3298,467.5977,1658.0
2024-10-22 13:00:00,471.16,471.16,470.81,471.16,1255.0,467.5977,467.5977,467.2504,467.5977,1255.0
2024-10-22 13:05:00,471.16,471.17,470.83,470.84,1151.0,467.5977,467.6077,467.2702,467.2802,1151.0
2024-10-22 13:10:00,471.09,471.18,470.85,471.18,881.0,467.5283,467.6176,467.2901,467.6176,881.0
2024-10-22 13:15:00,470.87,471.07,470.87,470.96,600.0,467.3099,467.5084,467.3099,467.3992,600.0
2024-10-22 13:20:00,470.84,470.97,470.36,470.37,5248.0,467.2802,467.4092,466.8038,466.8137,5248.0
2024-10-22 13:25:00,470.37,470.61,470.37,470.47,2146.0,466.8137,467.0519,466.8137,466.9129,2146.0
2024-10-22 13:30:00,470.48,470.92,470.48,470.92,5717.0,466.9229,467.3595,466.9229,467.3595,5717.0
2024-10-22 13:35:00,470.97,471.06,470.85,470.85,1425.0,467.4092,467.4985,467.2901,467.2901,1425.0
2024-10-22 13:40:00,471.12,471.27,471.03,471.27,1598.0,467.558,467.7069,467.4687,467.7069,1598.0
2024-10-22 13:45:00,471.27,471.46,471.27,471.46,875.0,467.7069,467.8955,467.7069,467.8955,875.0
2024-10-22 13:50:00,471.46,471.57,471.45,471.46,847.0,467.8955,468.0046,467.8855,467.8955,847.0
2024-10-22 13:55:00,471.46,471.46,471.23,471.34,840.0,467.8955,467.8955,467.6672,467.7764,840.0
2024-10-22 14:00:00,471.34,471.75,471.33,471.69,3846.0,467.7764,468.1833,467.7664,468.1237,3846.0
2024-10-22 14:05:00,471.77,471.97,471.69,471.69,2713.0,468.2031,468.4016,468.1237,468.1237,2713.0
2024-10-22 14:10:00,471.54,471.97,471.44,471.64,1467.0,467.9749,468.4016,467.8756,468.0741,1467.0
2024-10-22 14:15:00,471.65,471.81,471.47,471.48,1300.0,468.084,468.2428,467.9054,467.9153,1300.0
2024-10-22 14:20:00,471.54,471.64,471.38,471.39,500.0,467.9749,468.0741,467.8161,467.826,500.0
2024-10-22 14:25:00,471.39,471.64,471.37,471.64,1808.0,467.826,468.0741,467.8061,468.0741,1808.0
2024-10-22 14:30:00,471.64,471.7,471.38,471.39,854.0,468.0741,468.1336,467.8161,467.826,854.0
2024-10-22 14:35:00,471.37,471.88,471.23,471.27,1100.0,467.8061,468.3123,467.6672,467.7069,1100.0
2024-10-22 14:40:00,471.56,471.56,471.03,471.04,877.0,467.9947,467.9947,467.4687,467.4786,877.0
2024-10-22 14:45:00,471.04,471.24,470.89,471.04,800.0,467.4786,467.6771,467.3298,467.4786,800.0
2024-10-22 14:50:00,471.21,471.25,471.06,471.09,1835.0,467.6474,467.6871,467.4985,467.5283,1835.0
2024-10-22 14:55:00,471.25,471.26,471.0,471.09,4201.0,467.6871,467.697,467.4389,467.5283,4201.0
2024-10-22 15:00:00,471.06,471.25,471.06,471.15,2042.0,467.4985,467.6871,467.4985,467.5878,2042.0
2024-10-22 15:05:00,471.2,471.21,471.0,471.07,3804.0,467.6374,467.6474,467.4389,467.5084,3804.0
2024-10-22 15:10:00,471.17,471.2,471.09,471.17,2756.0,467.6077,467.6374,467.5283,467.6077,2756.0
2024-10-22 15:15:00,471.09,471.2,471.09,471.11,2636.0,467.5283,467.6374,467.5283,467.5481,2636.0
2024-10-22 15:20:00,471.11,471.26,471.1,471.25,3965.0,467.5481,467.697,467.5382,467.6871,3965.0
2024-10-22 15:25:00,471.29,471.29,470.86,470.95,4057.0,467.7267,467.7267,467.3,467.3893,4057.0
2024-10-22 15:30:00,470.95,471.07,470.95,470.99,2694.0,467.3893,467.5084,467.3893,467.429,2694.0
2024-10-22 15:35:00,471.06,471.3,471.05,471.23,4791.0,467.4985,467.7367,467.4886,467.6672,4791.0
2024-10-22 15:40:00,471.24,471.46,471.23,471.46,3487.0,467.6771,467.8955,467.6672,467.8955,3487.0
2024-10-22 15:45:00,471.52,471.52,470.84,471.08,8637.0,467.955,467.955,467.2802,467.5183,8637.0
2024-10-22 15:50:00,470.91,471.17,470.76,471.17,6390.0,467.3496,467.6077,467.2008,467.6077,6390.0
2024-10-22 15:55:00,471.03,471.03,469.98,470.16,27662.0,467.4687,467.4687,466.4267,466.6053,27662.0
2024-10-23 09:30:00,469.96,471.15,468.0,470.67,8922.0,466.4068,467.5878,464.4616,467.1114,8922.0
2024-10-23 09:35:00,470.27,471.14,469.53,471.14,1128.0,466.7145,467.5779,465.9801,467.5779,1128.0
2024-10-23 09:40:00,471.21,471.21,471.2,471.21,180.0,467.6474,467.6474,467.6374,467.6474,180.0
2024-10-23 09:45:00,471.56,471.56,471.56,471.56,300.0,467.9947,467.9947,467.9947,467.9947,300.0
2024-10-23 09:50:00,471.17,471.79,471.16,471.75,1213.0,467.6077,468.223,467.5977,468.1833,1213.0
2024-10-23 09:55:00,471.22,471.56,471.17,471.2,900.0,467.6573,467.9947,467.6077,467.6374,900.0
2024-10-23 10:00:00,471.55,472.36,471.5,472.04,6528.0,467.9848,468.7887,467.9352,468.4711,6528.0
2024-10-23 10:05:00,471.79,472.3,471.78,472.3,851.0,468.223,468.7291,468.213,468.7291,851.0
2024-10-23 10:10:00,471.92,471.92,471.56,471.56,400.0,468.352,468.352,467.9947,467.9947,400.0
2024-10-23 10:15:00,471.15,471.28,470.69,470.69,1608.0,467.5878,467.7168,467.1313,467.1313,1608.0
2024-10-23 10:20:00,470.69,470.69,470.69,470.69,0.0,467.1313,467.1313,467.1313,467.1313,0.0
2024-10-23 10:25:00,470.26,471.13,470.26,471.13,300.0,466.7045,467.568,466.7045,467.568,300.0
2024-10-23 10:30:00,470.87,471.4,470.79,471.4,5481.0,467.3099,467.8359,467.2305,467.8359,5481.0
2024-10-23 10:35:00,471.48,471.48,471.3,471.3,200.0,467.9153,467.9153,467.7367,467.7367,200.0
2024-10-23 10:40:00,471.53,471.84,471.42,471.78,1771.0,467.9649,468.2726,467.8558,468.213,1771.0
2024-10-23 10:45:00,471.7,471.7,471.55,471.56,577.0,468.1336,468.1336,467.9848,467.9947,577.0
2024-10-23 10:50:00,471.1,471.23,470.9,470.9,300.0,467.5382,467.6672,467.3397,467.3397,300.0
2024-10-23 10:55:00,471.32,471.37,471.32,471.36,245.0,467.7565,467.8061,467.7565,467.7962,245.0
2024-10-23 11:00:00,470.87,471.27,470.77,471.03,1457.0,467.3099,467.7069,467.2107,467.4687,1457.0
2024-10-23 11:05:00,470.92,471.11,470.92,471.11,200.0,467.3595,467.5481,467.3595,467.5481,200.0
2024-10-23 11:10:00,470.63,470.71,470.12,470.32,1400.0,467.0717,467.1511,466.5656,466.7641,1400.0
2024-10-23 11:15:00,470.15,470.15,469.86,469.86,1372.0,466.5954,466.5954,466.3076,466.3076,1372.0
2024-10-23 11:20:00,470.63,470.64,470.32,470.44,1668.0,467.0717,467.0817,466.7641,466.8832,1668.0
2024-10-23 11:25:00,470.44,470.44,470.43,470.44,113.0,466.8832,466.8832,466.8733,466.8832,113.0
2024-10-23 11:30:00,470.5,470.5,469.34,469.34,3124.0,466.9427,466.9427,465.7915,465.7915,3124.0
2024-10-23 11:35:00,469.37,469.37,469.28,469.28,300.0,465.8213,465.8213,465.7319,465.7319,300.0
2024-10-23 11:40:00,469.52,469.52,469.27,469.49,900.0,465.9701,465.9701,465.722,465.9404,900.0
2024-10-23 11:45:00,469.7,469.7,469.56,469.63,2535.0,466.1488,466.1488,466.0098,466.0793,2535.0
2024-10-23 11:50:00,469.47,469.81,469.27,469.62,9762.0,465.9205,466.2579,465.722,466.0694,9762.0
2024-10-23 11:55:00,469.67,469.67,469.57,469.57,200.0,466.119,466.119,466.0198,466.0198,200.0
2024-10-23 12:00:00,469.63,469.69,469.26,469.42,2827.0,466.0793,466.1388,465.7121,465.8709,2827.0
2024-10-23 12:05:00,469.42,469.42,469.42,469.42,0.0,465.8709,465.8709,465.8709,465.8709,0.0
2024-10-23 12:10:00,469.41,469.41,469.19,469.27,400.0,465.861,465.861,465.6426,465.722,400.0
2024-10-23 12:15:00,469.41,469.43,469.4,469.4,1300.0,465.861,465.8808,465.851,465.851,1300.0
2024-10-23 12:20:00,469.4,469.63,469.12,469.15,3731.0,465.851,466.0793,465.5732,465.6029,3731.0
2024-10-23 12:25:00,468.97,469.27,468.97,469.12,300.0,465.4243,465.722,465.4243,465.5732,300.0
2024-10-23 12:30:00,469.34,469.52,469.29,469.29,800.0,465.7915,465.9701,465.7419,465.7419,800.0
2024-10-23 12:35:00,469.17,469.18,469.15,469.15,428.0,465.6228,465.6327,465.6029,465.6029,428.0
2024-10-23 12:40:00,469.36,469.36,469.36,469.36,100.0,465.8113,465.8113,465.8113,465.8113,100.0
2024-10-23 12:45:00,469.34,469.35,468.8,468.8,684.0,465.7915,465.8014,465.2556,465.2556,684.0
2024-10-23 12:50:00,468.81,468.84,468.73,468.84,1407.0,465.2655,465.2953,465.1861,465.2953,1407.0
2024-10-23 12:55:00,468.89,468.89,468.7,468.71,300.0,465.3449,465.3449,465.1563,465.1663,300.0
2024-10-23 13:00:00,468.92,468.92,468.57,468.57,941.0,465.3747,465.3747,465.0273,465.0273,941.0
2024-10-23 13:05:00,468.58,468.81,468.58,468.81,273.0,465.0372,465.2655,465.0372,465.2655,273.0
2024-10-23 13:10:00,468.61,468.61,468.31,468.32,924.0,465.067,465.067,464.7693,464.7792,924.0
2024-10-23 13:15:00,468.63,468.67,468.31,468.31,2015.0,465.0869,465.1266,464.7693,464.7693,2015.0
2024-10-23 13:20:00,468.27,468.7,468.27,468.54,1863.0,464.7296,465.1563,464.7296,464.9975,1863.0
2024-10-23 13:25:00,468.57,468.57,468.57,468.57,21400.0,465.0273,465.0273,465.0273,465.0273,21400.0
2024-10-23 13:30:00,468.38,468.38,467.8,467.8,730.0,464.8387,464.8387,464.2631,464.2631,730.0
2024-10-23 13:35:00,467.97,467.97,467.73,467.74,1123.0,464.4318,464.4318,464.1937,464.2036,1123.0
2024-10-23 13:40:00,467.81,467.81,467.58,467.66,1232.0,464.2731,464.2731,464.0448,464.1242,1232.0
2024-10-23 13:45:00,467.79,467.86,467.65,467.86,2202.0,464.2532,464.3227,464.1143,464.3227,2202.0
2024-10-23 13:50:00,467.86,467.87,467.67,467.74,852.0,464.3227,464.3326,464.1341,464.2036,852.0
2024-10-23 13:55:00,468.0,468.27,467.93,468.13,3102.0,464.4616,464.7296,464.3922,464.5906,3102.0
2024-10-23 14:00:00,468.06,468.49,468.04,468.41,3572.0,464.5212,464.9479,464.5013,464.8685,3572.0
2024-10-23 14:05:00,468.2,468.2,468.2,468.2,100.0,464.6601,464.6601,464.6601,464.6601,100.0
2024-10-23 14:10:00,468.12,468.12,467.95,467.96,1227.0,464.5807,464.5807,464.412,464.4219,1227.0
2024-10-23 14:15:00,467.94,467.94,467.66,467.74,1855.0,464.4021,464.4021,464.1242,464.2036,1855.0
2024-10-23 14:20:00,467.93,468.54,467.65,468.37,41641.0,464.3922,464.9975,464.1143,464.8288,41641.0
2024-10-23 14:25:00,468.53,468.53,468.53,468.53,103.0,464.9876,464.9876,464.9876,464.9876,103.0
2024-10-23 14:30:00,468.31,468.55,468.3,468.55,800.0,464.7693,465.0075,464.7594,465.0075,800.0
2024-10-23 14:35:00,468.84,468.84,468.62,468.62,827.0,465.2953,465.2953,465.0769,465.0769,827.0
2024-10-23 14:40:00,468.62,468.62,468.62,468.62,0.0,465.0769,465.0769,465.0769,465.0769,0.0
2024-10-23 14:45:00,468.76,468.76,468.45,468.45,1938.0,465.2159,465.2159,464.9082,464.9082,1938.0
2024-10-23 14:50:00,468.34,468.5,468.26,468.47,858.0,464.7991,464.9578,464.7197,464.9281,858.0
2024-10-23 14:55:00,468.49,468.81,468.27,468.66,2825.0,464.9479,465.2655,464.7296,465.1166,2825.0
2024-10-23 15:00:00,468.57,468.69,468.52,468.68,1003.0,465.0273,465.1464,464.9777,465.1365,1003.0
2024-10-23 15:05:00,468.48,468.49,468.47,468.49,480.0,464.938,464.9479,464.9281,464.9479,480.0
2024-10-23 15:10:00,468.5,468.51,468.5,468.5,100.0,464.9578,464.9678,464.9578,464.9578,100.0
2024-10-23 15:15:00,468.44,468.65,468.33,468.62,4621.0,464.8983,465.1067,464.7891,465.0769,4621.0
2024-10-23 15:20:00,468.66,468.95,468.64,468.65,4109.0,465.1166,465.4044,465.0968,465.1067,4109.0
2024-10-23 15:25:00,468.6,468.64,468.51,468.51,2268.0,465.0571,465.0968,464.9678,464.9678,2268.0
2024-10-23 15:30:00,468.61,469.17,468.6,469.15,4914.0,465.067,465.6228,465.0571,465.6029,4914.0
2024-10-23 15:35:00,469.14,469.19,468.92,469.06,1889.0,465.593,465.6426,465.3747,465.5136,1889.0
2024-10-23 15:40:00,469.06,469.06,468.68,468.75,6160.0,465.5136,465.5136,465.1365,465.206,6160.0
2024-10-23 15:45:00,468.76,468.86,467.82,468.06,18376.0,465.2159,465.3151,464.283,464.5212,18376.0
2024-10-23 15:50:00,468.23,468.3,467.52,467.67,15828.0,464.6899,464.7594,463.9853,464.1341,15828.0
2024-10-23 15:55:00,467.78,467.96,466.1,466.8,71837.0,464.2433,464.4219,462.576,463.2707,71837.0
2024-10-24 09:30:00,466.77,466.77,465.0,465.74,13994.0,463.2409,463.2409,461.4843,462.2187,13994.0
2024-10-24 09:35:00,465.81,465.81,465.8,465.81,105.0,462.2882,462.2882,462.2783,462.2882,105.0
2024-10-24 09:40:00,466.49,466.83,464.8,464.82,1025.0,462.963,463.3005,461.2858,461.3057,1025.0
2024-10-24 09:45:00,465.53,468.25,465.47,467.14,1807.0,462.0103,464.7097,461.9508,463.6081,1807.0
2024-10-24 09:50:00,467.14,467.14,467.14,467.14,0.0,463.6081,463.6081,463.6081,463.6081,0.0
2024-10-24 09:55:00,467.39,467.39,466.44,466.86,1750.0,463.8562,463.8562,462.9134,463.3302,1750.0
2024-10-24 10:00:00,466.62,466.86,466.0,466.0,1111.0,463.0921,463.3302,462.4767,462.4767,1111.0
2024-10-24 10:05:00,466.81,466.81,466.38,466.81,1235.0,463.2806,463.2806,462.8539,463.2806,1235.0
2024-10-24 10:10:00,466.51,467.05,466.46,466.46,794.0,462.9829,463.5188,462.9333,462.9333,794.0
2024-10-24 10:15:00,466.47,466.47,466.27,466.45,525.0,462.9432,462.9432,462.7447,462.9233,525.0
2024-10-24 10:20:00,466.2,466.28,466.2,466.28,230.0,462.6752,462.7546,462.6752,462.7546,230.0
2024-10-24 10:25:00,465.9,465.9,465.86,465.86,200.0,462.3775,462.3775,462.3378,462.3378,200.0
2024-10-24 10:30:00,466.07,466.54,466.07,466.44,3434.0,462.5462,463.0127,462.5462,462.9134,3434.0
2024-10-24 10:35:00,466.44,466.44,466.16,466.34,2559.0,462.9134,462.9134,462.6355,462.8142,2559.0
2024-10-24 10:40:00,466.45,466.45,466.33,466.33,200.0,462.9233,462.9233,462.8042,462.8042,200.0
2024-10-24 10:45:00,466.11,466.58,465.53,466.1,4844.0,462.5859,463.0524,462.0103,462.576,4844.0
2024-10-24 10:50:00,466.06,466.06,466.06,466.06,100.0,462.5363,462.5363,462.5363,462.5363,100.0
2024-10-24 10:55:00,466.14,466.5,466.13,466.45,1046.0,462.6157,462.973,462.6058,462.9233,1046.0
2024-10-24 11:00:00,466.44,466.44,465.43,465.71,2713.0,462.9134,462.9134,461.9111,462.1889,2713.0
2024-10-24 11:05:00,465.36,465.36,465.35,465.36,100.0,461.8416,461.8416,461.8317,461.8416,100.0
2024-10-24 11:10:00,465.11,465.11,464.95,465.11,715.0,461.5935,461.5935,461.4347,461.5935,715.0
2024-10-24 11:15:00,465.19,465.33,464.88,465.08,2102.0,461.6729,461.8118,461.3652,461.5637,2102.0
2024-10-24 11:20:00,465.44,465.66,465.38,465.38,500.0,461.921,462.1393,461.8614,461.8614,500.0
2024-10-24 11:25:00,465.38,465.38,465.38,465.38,0.0,461.8614,461.8614,461.8614,461.8614,0.0
2024-10-24 11:30:00,465.23,465.36,465.02,465.02,621.0,461.7126,461.8416,461.5042,461.5042,621.0
2024-10-24 11:35:00,465.26,465.53,465.17,465.53,2103.0,461.7423,462.0103,461.653,462.0103,2103.0
2024-10-24 11:40:00,465.12,465.12,465.12,465.12,100.0,461.6034,461.6034,461.6034,461.6034,100.0
2024-10-24 11:45:00,465.07,465.07,464.7,464.7,1758.0,461.5538,461.5538,461.1866,461.1866,1758.0
2024-10-24 11:50:00,464.49,464.53,464.49,464.53,200.0,460.9782,461.0179,460.9782,461.0179,200.0
2024-10-24 11:55:00,464.73,464.73,464.73,464.73,100.0,461.2163,461.2163,461.2163,461.2163,100.0
2024-10-24 12:00:00,464.78,465.0,464.77,464.81,1201.0,461.266,461.4843,461.256,461.2957,1201.0
2024-10-24 12:05:00,464.59,464.69,464.59,464.64,415.0,461.0774,461.1766,461.0774,461.127,415.0
2024-10-24 12:10:00,464.39,464.6,464.36,464.53,709.0,460.8789,461.0873,460.8491,461.0179,709.0
2024-10-24 12:15:00,464.33,465.17,464.33,465.17,965.0,460.8194,461.653,460.8194,461.653,965.0
2024-10-24 12:20:00,465.34,465.46,465.34,465.46,405.0,461.8217,461.9408,461.8217,461.9408,405.0
2024-10-24 12:25:00,465.46,465.46,465.46,465.46,0.0,461.9408,461.9408,461.9408,461.9408,0.0
2024-10-24 12:30:00,465.71,465.94,465.59,465.74,683.0,462.1889,462.4172,462.0698,462.2187,683.0
2024-10-24 12:35:00,466.06,466.06,465.75,465.87,783.0,462.5363,462.5363,462.2286,462.3477,783.0
2024-10-24 12:40:00,466.01,466.01,466.01,466.01,100.0,462.4867,462.4867,462.4867,462.4867,100.0
2024-10-24 12:45:00,465.73,465.73,465.73,465.73,135.0,462.2088,462.2088,462.2088,462.2088,135.0
2024-10-24 12:50:00,466.12,466.12,465.94,465.94,200.0,462.5958,462.5958,462.4172,462.4172,200.0
2024-10-24 12:55:00,466.07,466.07,466.07,466.07,100.0,462.5462,462.5462,462.5462,462.5462,100.0
2024-10-24 13:00:00,465.88,465.88,465.87,465.88,200.0,462.3577,462.3577,462.3477,462.3577,200.0
2024-10-24 13:05:00,466.21,466.7,466.05,466.44,1802.0,462.6852,463.1715,462.5264,462.9134,1802.0
2024-10-24 13:10:00,466.6,466.6,466.59,466.6,151.0,463.0722,463.0722,463.0623,463.0722,151.0
2024-10-24 13:15:00,466.56,466.57,466.39,466.42,400.0,463.0325,463.0424,462.8638,462.8936,400.0
2024-10-24 13:20:00,466.56,467.2,466.56,466.98,1288.0,463.0325,463.6677,463.0325,463.4493,1288.0
2024-10-24 13:25:00,467.09,467.09,466.96,466.97,200.0,463.5585,463.5585,463.4295,463.4394,200.0
2024-10-24 13:30:00,466.87,466.94,466.8,466.81,1021.0,463.3402,463.4096,463.2707,463.2806,1021.0
2024-10-24 13:35:00,466.9,466.94,466.9,466.94,356.0,463.3699,463.4096,463.3699,463.4096,356.0
2024-10-24 13:40:00,466.9,467.12,466.89,467.12,439.0,463.3699,463.5883,463.36,463.5883,439.0
2024-10-24 13:45:00,466.97,467.07,466.73,466.93,3792.0,463.4394,463.5387,463.2012,463.3997,3792.0
2024-10-24 13:50:00,466.93,466.93,466.93,466.93,0.0,463.3997,463.3997,463.3997,463.3997,0.0
2024-10-24 13:55:00,466.53,466.56,466.53,466.56,402.0,463.0027,463.0325,463.0027,463.0325,402.0
2024-10-24 14:00:00,466.24,466.24,466.24,466.24,100.0,462.7149,462.7149,462.7149,462.7149,100.0
2024-10-24 14:05:00,466.09,466.3,466.08,466.13,466.0,462.5661,462.7745,462.5561,462.6058,466.0
2024-10-24 14:10:00,466.14,466.62,466.13,466.62,1100.0,462.6157,463.0921,462.6058,463.0921,1100.0
2024-10-24 14:15:00,466.65,466.78,466.64,466.78,200.0,463.1218,463.2508,463.1119,463.2508,200.0
2024-10-24 14:20:00,466.78,466.78,466.51,466.52,951.0,463.2508,463.2508,462.9829,462.9928,951.0
2024-10-24 14:25:00,466.3,466.4,466.29,466.4,300.0,462.7745,462.8737,462.7646,462.8737,300.0
2024-10-24 14:30:00,466.28,466.28,466.0,466.13,600.0,462.7546,462.7546,462.4767,462.6058,600.0
2024-10-24 14:35:00,466.07,466.1,465.92,465.92,803.0,462.5462,462.576,462.3973,462.3973,803.0
2024-10-24 14:40:00,465.64,465.64,465.47,465.51,600.0,462.1195,462.1195,461.9508,461.9904,600.0
2024-10-24 14:45:00,465.42,465.48,465.41,465.47,706.0,461.9011,461.9607,461.8912,461.9508,706.0
2024-10-24 14:50:00,465.47,465.64,465.47,465.62,853.0,461.9508,462.1195,461.9508,462.0996,853.0
2024-10-24 14:55:00,465.62,465.84,465.58,465.58,305.0,462.0996,462.318,462.0599,462.0599,305.0
2024-10-24 15:00:00,465.67,465.68,465.37,465.41,2944.0,462.1492,462.1592,461.8515,461.8912,2944.0
2024-10-24 15:05:00,465.78,465.8,465.56,465.73,1699.0,462.2584,462.2783,462.0401,462.2088,1699.0
2024-10-24 15:10:00,466.06,466.28,466.06,466.28,1464.0,462.5363,462.7546,462.5363,462.7546,1464.0
2024-10-24 15:15:00,466.08,466.16,465.88,466.16,929.0,462.5561,462.6355,462.3577,462.6355,929.0
2024-10-24 15:20:00,466.14,466.15,465.97,466.08,831.0,462.6157,462.6256,462.447,462.5561,831.0
2024-10-24 15:25:00,466.08,466.1,466.0,466.08,872.0,462.5561,462.576,462.4767,462.5561,872.0
2024-10-24 15:30:00,465.92,466.13,465.83,465.93,1584.0,462.3973,462.6058,462.308,462.4073,1584.0
2024-10-24 15:35:00,465.94,465.94,465.73,465.73,757.0,462.4172,462.4172,462.2088,462.2088,757.0
2024-10-24 15:40:00,465.74,465.89,465.59,465.8,1125.0,462.2187,462.3676,462.0698,462.2783,1125.0
2024-10-24 15:45:00,465.81,465.81,465.52,465.52,2614.0,462.2882,462.2882,462.0004,462.0004,2614.0
2024-10-24 15:50:00,465.89,466.37,465.63,465.93,8628.0,462.3676,462.8439,462.1095,462.4073,8628.0
2024-10-24 15:55:00,465.83,465.93,465.36,465.47,10901.0,462.308,462.4073,461.8416,461.9508,10901.0
2024-10-25 09:30:00,465.38,466.99,465.38,466.96,5079.0,461.8614,463.4593,461.8614,463.4295,5079.0
2024-10-25 09:35:00,466.96,466.96,466.96,466.96,0.0,463.4295,463.4295,463.4295,463.4295,0.0
2024-10-25 09:40:00,465.38,465.53,464.37,464.98,4690.0,461.8614,462.0103,460.8591,461.4645,4690.0
2024-10-25 09:45:00,464.98,464.98,464.98,464.98,0.0,461.4645,461.4645,461.4645,461.4645,0.0
2024-10-25 09:50:00,464.84,464.84,463.84,464.25,1040.0,461.3255,461.3255,460.3331,460.74,1040.0
2024-10-25 09:55:00,464.1,464.2,463.86,463.86,757.0,460.5911,460.6904,460.3529,460.3529,757.0
2024-10-25 10:00:00,464.62,465.68,464.45,465.54,3186.0,461.1072,462.1592,460.9385,462.0202,3186.0
2024-10-25 10:05:00,465.53,465.53,465.12,465.45,1675.0,462.0103,462.0103,461.6034,461.9309,1675.0
2024-10-25 10:10:00,465.08,465.26,465.07,465.08,2060.0,461.5637,461.7423,461.5538,461.5637,2060.0
2024-10-25 10:15:00,465.17,465.17,464.99,465.01,546.0,461.653,461.653,461.4744,461.4942,546.0
2024-10-25 10:20:00,464.72,465.52,464.71,465.52,3968.0,461.2064,462.0004,461.1965,462.0004,3968.0
2024-10-25 10:25:00,465.46,465.7,465.07,465.08,846.0,461.9408,462.179,461.5538,461.5637,846.0
2024-10-25 10:30:00,464.88,465.02,464.87,465.02,600.0,461.3652,461.5042,461.3553,461.5042,600.0
2024-10-25 10:35:00,465.02,465.02,465.02,465.02,0.0,461.5042,461.5042,461.5042,461.5042,0.0
2024-10-25 10:40:00,465.29,465.43,465.18,465.18,1067.0,461.7721,461.9111,461.6629,461.6629,1067.0
2024-10-25 10:45:00,465.31,465.32,465.31,465.31,110.0,461.792,461.8019,461.792,461.792,110.0
2024-10-25 10:50:00,464.83,464.83,464.53,464.54,1651.0,461.3156,461.3156,461.0179,461.0278,1651.0
2024-10-25 10:55:00,464.82,465.03,464.7,464.7,1200.0,461.3057,461.5141,461.1866,461.1866,1200.0
2024-10-25 11:00:00,464.6,464.98,464.56,464.88,746.0,461.0873,461.4645,461.0476,461.3652,746.0
2024-10-25 11:05:00,464.62,464.62,464.36,464.61,1562.0,461.1072,461.1072,460.8491,461.0973,1562.0
2024-10-25 11:10:00,464.36,464.38,464.13,464.3,629.0,460.8491,460.869,460.6209,460.7896,629.0
2024-10-25 11:15:00,464.33,464.33,464.06,464.06,400.0,460.8194,460.8194,460.5514,460.5514,400.0
2024-10-25 11:20:00,464.0,464.0,464.0,464.0,128.0,460.4919,460.4919,460.4919,460.4919,128.0
2024-10-25 11:25:00,463.86,463.86,463.52,463.52,250.0,460.3529,460.3529,460.0155,460.0155,250.0
2024-10-25 11:30:00,463.55,463.55,463.55,463.55,100.0,460.0453,460.0453,460.0453,460.0453,100.0
2024-10-25 11:35:00,463.31,463.52,463.31,463.52,519.0,459.8071,460.0155,459.8071,460.0155,519.0
2024-10-25 11:40:00,462.97,463.21,462.97,463.21,583.0,459.4697,459.7078,459.4697,459.7078,583.0
2024-10-25 11:45:00,463.18,463.54,463.18,463.54,933.0,459.6781,460.0353,459.6781,460.0353,933.0
2024-10-25 11:50:00,463.86,463.86,463.86,463.86,100.0,460.3529,460.3529,460.3529,460.3529,100.0
2024-10-25 11:55:00,464.11,464.11,463.76,463.76,360.0,460.601,460.601,460.2537,460.2537,360.0
2024-10-25 12:00:00,463.76,463.76,463.76,463.76,0.0,460.2537,460.2537,460.2537,460.2537,0.0
2024-10-25 12:05:00,463.43,463.43,463.26,463.26,226.0,459.9262,459.9262,459.7575,459.7575,226.0
2024-10-25 12:10:00,463.62,463.62,463.61,463.62,100.0,460.1147,460.1147,460.1048,460.1147,100.0
2024-10-25 12:15:00,463.62,463.62,463.62,463.62,0.0,460.1147,460.1147,460.1147,460.1147,0.0
2024-10-25 12:20:00,463.62,463.62,463.62,463.62,0.0,460.1147,460.1147,460.1147,460.1147,0.0
2024-10-25 12:25:00,464.1,464.1,464.09,464.1,300.0,460.5911,460.5911,460.5812,460.5911,300.0
2024-10-25 12:30:00,464.12,464.12,463.57,463.59,1861.0,460.611,460.611,460.0651,460.085,1861.0
2024-10-25 12:35:00,463.42,463.43,463.42,463.42,247.0,459.9163,459.9262,459.9163,459.9163,247.0
2024-10-25 12:40:00,463.59,463.74,463.46,463.68,1274.0,460.085,460.2338,459.9559,460.1743,1274.0
2024-10-25 12:45:00,463.68,463.68,463.68,463.68,0.0,460.1743,460.1743,460.1743,460.1743,0.0
2024-10-25 12:50:00,463.51,463.63,463.47,463.63,425.0,460.0056,460.1247,459.9659,460.1247,425.0
2024-10-25 12:55:00,463.72,463.72,463.39,463.39,226.0,460.214,460.214,459.8865,459.8865,226.0
2024-10-25 13:00:00,463.56,463.56,463.33,463.34,586.0,460.0552,460.0552,459.8269,459.8369,586.0
2024-10-25 13:05:00,463.39,463.42,463.39,463.42,510.0,459.8865,459.9163,459.8865,459.9163,510.0
2024-10-25 13:10:00,463.23,463.33,463.2,463.2,525.0,459.7277,459.8269,459.6979,459.6979,525.0
2024-10-25 13:15:00,462.91,462.92,462.91,462.91,100.0,459.4101,459.42,459.4101,459.4101,100.0
2024-10-25 13:20:00,462.91,462.91,462.91,462.91,100.0,459.4101,459.4101,459.4101,459.4101,100.0
2024-10-25 13:25:00,462.91,462.91,462.91,462.91,0.0,459.4101,459.4101,459.4101,459.4101,0.0
2024-10-25 13:30:00,462.91,462.91,462.91,462.91,0.0,459.4101,459.4101,459.4101,459.4101,0.0
2024-10-25 13:35:00,462.56,462.65,462.47,462.48,454.0,459.0628,459.1521,458.9734,458.9834,454.0
2024-10-25 13:40:00,462.42,462.42,462.21,462.25,300.0,458.9238,458.9238,458.7154,458.7551,300.0
2024-10-25 13:45:00,462.39,462.7,462.39,462.53,803.0,458.894,459.2017,458.894,459.033,803.0
2024-10-25 13:50:00,462.57,463.11,462.57,463.11,600.0,459.0727,459.6086,459.0727,459.6086,600.0
2024-10-25 13:55:00,463.04,463.04,462.62,462.62,452.0,459.5391,459.5391,459.1223,459.1223,452.0
2024-10-25 14:00:00,463.02,463.06,462.32,462.52,800.0,459.5193,459.559,458.8246,459.0231,800.0
2024-10-25 14:05:00,462.04,462.63,462.04,462.63,322.0,458.5467,459.1322,458.5467,459.1322,322.0
2024-10-25 14:10:00,462.44,462.48,462.33,462.48,544.0,458.9437,458.9834,458.8345,458.9834,544.0
2024-10-25 14:15:00,462.17,462.4,462.17,462.4,500.0,458.6757,458.904,458.6757,458.904,500.0
2024-10-25 14:20:00,462.77,462.87,462.62,462.87,800.0,459.2712,459.3704,459.1223,459.3704,800.0
2024-10-25 14:25:00,462.78,462.91,462.78,462.91,398.0,459.2811,459.4101,459.2811,459.4101,398.0
2024-10-25 14:30:00,462.47,462.48,462.37,462.37,452.0,458.9734,458.9834,458.8742,458.8742,452.0
2024-10-25 14:35:00,462.43,462.72,462.43,462.72,862.0,458.9337,459.2215,458.9337,459.2215,862.0
2024-10-25 14:40:00,462.69,462.74,462.69,462.74,400.0,459.1918,459.2414,459.1918,459.2414,400.0
2024-10-25 14:45:00,462.75,462.99,462.72,462.99,1346.0,459.2513,459.4895,459.2215,459.4895,1346.0
2024-10-25 14:50:00,462.77,462.84,462.7,462.84,300.0,459.2712,459.3406,459.2017,459.3406,300.0
2024-10-25 14:55:00,462.84,463.08,462.84,463.08,500.0,459.3406,459.5788,459.3406,459.5788,500.0
2024-10-25 15:00:00,463.02,463.2,463.02,463.2,215.0,459.5193,459.6979,459.5193,459.6979,215.0
2024-10-25 15:05:00,463.09,463.24,462.92,462.92,1000.0,459.5887,459.7376,459.42,459.42,1000.0
2024-10-25 15:10:00,463.26,463.26,462.53,462.63,990.0,459.7575,459.7575,459.033,459.1322,990.0
2024-10-25 15:15:00,462.68,462.8,462.63,462.8,400.0,459.1818,459.3009,459.1322,459.3009,400.0
2024-10-25 15:20:00,462.94,462.94,462.76,462.76,600.0,459.4399,459.4399,459.2612,459.2612,600.0
2024-10-25 15:25:00,462.81,463.69,462.81,463.62,1819.0,459.3109,460.1842,459.3109,460.1147,1819.0
2024-10-25 15:30:00,463.56,463.56,463.12,463.12,2252.0,460.0552,460.0552,459.6185,459.6185,2252.0
2024-10-25 15:35:00,463.04,463.05,462.99,463.02,600.0,459.5391,459.549,459.4895,459.5193,600.0
2024-10-25 15:40:00,462.8,462.82,462.67,462.69,600.0,459.3009,459.3208,459.1719,459.1918,600.0
2024-10-25 15:45:00,462.68,462.99,462.67,462.73,3870.0,459.1818,459.4895,459.1719,459.2315,3870.0
2024-10-25 15:50:00,462.84,463.18,462.49,462.54,3627.0,459.3406,459.6781,458.9933,459.0429,3627.0
2024-10-25 15:55:00,462.44,462.6,461.58,462.33,14334.0,458.9437,459.1025,458.0902,458.8345,14334.0
2024-10-28 09:30:00,465.73,465.73,463.27,463.27,10962.0,462.2088,462.2088,459.7674,459.7674,10962.0
2024-10-28 09:35:00,462.71,462.71,462.51,462.51,629.0,459.2116,459.2116,459.0131,459.0131,629.0
2024-10-28 09:40:00,463.59,464.32,462.55,463.45,3136.0,460.085,460.8094,459.0528,459.946,3136.0
2024-10-28 09:45:00,463.45,463.45,463.45,463.45,0.0,459.946,459.946,459.946,459.946,0.0
2024-10-28 09:50:00,462.49,463.2,462.43,462.43,508.0,458.9933,459.6979,458.9337,458.9337,508.0
2024-10-28 09:55:00,463.34,463.35,461.75,462.49,778.0,459.8369,459.8468,458.2589,458.9933,778.0
2024-10-28 10:00:00,462.49,462.49,461.26,462.0,2370.0,458.9933,458.9933,457.7726,458.507,2370.0
2024-10-28 10:05:00,462.12,462.12,461.73,461.73,901.0,458.6261,458.6261,458.239,458.239,901.0
2024-10-28 10:10:00,462.0,462.14,461.78,461.78,500.0,458.507,458.6459,458.2886,458.2886,500.0
2024-10-28 10:15:00,461.65,461.65,461.2,461.51,718.0,458.1596,458.1596,457.713,458.0207,718.0
2024-10-28 10:20:00,461.68,461.69,460.88,461.19,1835.0,458.1894,458.1993,457.3955,457.7031,1835.0
2024-10-28 10:25:00,461.36,461.36,460.92,460.92,416.0,457.8718,457.8718,457.4352,457.4352,416.0
2024-10-28 10:30:00,460.95,461.13,460.39,460.39,613.0,457.4649,457.6436,456.9092,456.9092,613.0
2024-10-28 10:35:00,460.11,460.11,459.44,459.71,1967.0,456.6313,456.6313,455.9663,456.2343,1967.0
2024-10-28 10:40:00,459.42,460.11,459.42,459.99,900.0,455.9465,456.6313,455.9465,456.5122,900.0
2024-10-28 10:45:00,460.22,460.22,460.14,460.14,400.0,456.7404,456.7404,456.661,456.661,400.0
2024-10-28 10:50:00,460.51,460.51,460.41,460.41,360.0,457.0283,457.0283,456.929,456.929,360.0
2024-10-28 10:55:00,460.09,460.09,458.98,459.96,2194.0,456.6114,456.6114,455.5098,456.4824,2194.0
2024-10-28 11:00:00,459.61,459.7,459.3,459.3,1601.0,456.1351,456.2244,455.8274,455.8274,1601.0
2024-10-28 11:05:00,459.26,459.26,458.68,458.69,940.0,455.7877,455.7877,455.2121,455.222,940.0
2024-10-28 11:10:00,459.12,459.12,458.96,459.0,600.0,455.6488,455.6488,455.49,455.5297,600.0
2024-10-28 11:15:00,458.8,459.4,458.8,459.4,600.0,455.3312,455.9266,455.3312,455.9266,600.0
2024-10-28 11:20:00,459.03,459.65,458.91,459.65,1265.0,455.5594,456.1748,455.4403,456.1748,1265.0
2024-10-28 11:25:00,459.73,459.73,459.68,459.69,200.0,456.2541,456.2541,456.2045,456.2145,200.0
2024-10-28 11:30:00,459.7,459.7,459.54,459.54,300.0,456.2244,456.2244,456.0656,456.0656,300.0
2024-10-28 11:35:00,459.37,459.37,459.34,459.34,401.0,455.8969,455.8969,455.8671,455.8671,401.0
2024-10-28 11:40:00,459.32,459.32,458.45,458.56,1846.0,455.8472,455.8472,454.9838,455.093,1846.0
2024-10-28 11:45:00,458.29,458.57,458.16,458.16,1794.0,454.825,455.1029,454.696,454.696,1794.0
2024-10-28 11:50:00,458.34,459.15,458.34,458.78,6878.0,454.8747,455.6785,454.8747,455.3113,6878.0
2024-10-28 11:55:00,459.12,459.12,458.49,458.9,1743.0,455.6488,455.6488,455.0235,455.4304,1743.0
2024-10-28 12:00:00,458.58,458.88,458.55,458.65,652.0,455.1128,455.4106,455.0831,455.1823,652.0
2024-10-28 12:05:00,458.84,458.84,458.63,458.63,900.0,455.3709,455.3709,455.1625,455.1625,900.0
2024-10-28 12:10:00,458.79,458.79,458.79,458.79,475.0,455.3213,455.3213,455.3213,455.3213,475.0
2024-10-28 12:15:00,459.02,459.02,458.44,458.44,1950.0,455.5495,455.5495,454.9739,454.9739,1950.0
2024-10-28 12:20:00,458.51,458.89,458.42,458.72,1081.0,455.0434,455.4205,454.9541,455.2518,1081.0
2024-10-28 12:25:00,458.36,458.37,457.54,457.96,957.0,454.8945,454.9044,454.0807,454.4975,957.0
2024-10-28 12:30:00,457.59,457.59,457.01,457.01,980.0,454.1303,454.1303,453.5547,453.5547,980.0
2024-10-28 12:35:00,456.78,456.99,454.22,454.36,11819.0,453.3265,453.5349,450.7858,450.9247,11819.0
2024-10-28 12:40:00,454.5,455.21,454.19,454.47,21431.0,451.0637,451.7683,450.756,451.0339,21431.0
2024-10-28 12:45:00,454.56,455.85,453.8,455.3,7527.0,451.1232,452.4035,450.369,451.8576,7527.0
2024-10-28 12:50:00,455.4,455.8,455.04,455.04,2310.0,451.9569,452.3539,451.5996,451.5996,2310.0
2024-10-28 12:55:00,455.18,455.53,454.95,455.09,1709.0,451.7385,452.0859,451.5103,451.6492,1709.0
2024-10-28 13:00:00,454.88,454.91,454.8,454.91,815.0,451.4408,451.4706,451.3614,451.4706,815.0
2024-10-28 13:05:00,454.67,455.19,454.67,455.0,1910.0,451.2324,451.7485,451.2324,451.5599,1910.0
2024-10-28 13:10:00,455.39,455.39,453.92,454.02,3958.0,451.947,451.947,450.4881,450.5873,3958.0
2024-10-28 13:15:00,454.2,454.5,454.06,454.2,1632.0,450.766,451.0637,450.627,450.766,1632.0
2024-10-28 13:20:00,454.41,454.96,454.41,454.66,2096.0,450.9744,451.5202,450.9744,451.2225,2096.0
2024-10-28 13:25:00,454.8,455.79,454.8,455.79,826.0,451.3614,452.3439,451.3614,452.3439,826.0
2024-10-28 13:30:00,455.96,455.96,455.95,455.96,627.0,452.5127,452.5127,452.5027,452.5127,627.0
2024-10-28 13:35:00,455.64,455.64,455.3,455.36,1443.0,452.1951,452.1951,451.8576,451.9172,1443.0
2024-10-28 13:40:00,455.41,455.76,455.41,455.76,801.0,451.9668,452.3142,451.9668,452.3142,801.0
2024-10-28 13:45:00,455.89,456.1,455.51,455.78,985.0,452.4432,452.6516,452.0661,452.334,985.0
2024-10-28 13:50:00,456.09,456.21,455.69,455.69,2337.0,452.6417,452.7608,452.2447,452.2447,2337.0
2024-10-28 13:55:00,455.71,456.0,455.7,456.0,1015.0,452.2645,452.5524,452.2546,452.5524,1015.0
2024-10-28 14:00:00,455.64,455.82,455.23,455.48,2971.0,452.1951,452.3737,451.7882,452.0363,2971.0
2024-10-28 14:05:00,455.56,455.81,455.34,455.35,2133.0,452.1157,452.3638,451.8973,451.9073,2133.0
2024-10-28 14:10:00,455.53,455.78,455.28,455.55,1520.0,452.0859,452.334,451.8378,452.1058,1520.0
2024-10-28 14:15:00,455.55,455.72,455.3,455.72,1450.0,452.1058,452.2745,451.8576,452.2745,1450.0
2024-10-28 14:20:00,455.56,455.84,454.72,455.79,5799.0,452.1157,452.3936,451.282,452.3439,5799.0
2024-10-28 14:25:00,456.0,456.0,455.84,455.84,321.0,452.5524,452.5524,452.3936,452.3936,321.0
2024-10-28 14:30:00,455.91,455.91,455.57,455.58,482.0,452.463,452.463,452.1256,452.1355,482.0
2024-10-28 14:35:00,455.89,455.89,455.45,455.72,1699.0,452.4432,452.4432,452.0065,452.2745,1699.0
2024-10-28 14:40:00,455.72,456.02,455.68,456.02,1516.0,452.2745,452.5722,452.2348,452.5722,1516.0
2024-10-28 14:45:00,456.06,456.07,455.75,456.01,810.0,452.6119,452.6218,452.3042,452.5623,810.0
2024-10-28 14:50:00,456.05,456.34,455.95,456.12,1844.0,452.602,452.8898,452.5027,452.6714,1844.0
2024-10-28 14:55:00,456.1,456.41,455.96,456.25,2164.0,452.6516,452.9593,452.5127,452.8005,2164.0
2024-10-28 15:00:00,456.17,456.61,456.16,456.59,2058.0,452.7211,453.1577,452.7111,453.1379,2058.0
2024-10-28 15:05:00,456.61,456.92,456.49,456.73,1254.0,453.1577,453.4654,453.0386,453.2768,1254.0
2024-10-28 15:10:00,456.75,456.92,456.62,456.71,2030.0,453.2967,453.4654,453.1677,453.257,2030.0
2024-10-28 15:15:00,456.78,456.97,456.78,456.95,971.0,453.3265,453.515,453.3265,453.4952,971.0
2024-10-28 15:20:00,456.95,457.46,456.82,456.87,4246.0,453.4952,454.0013,453.3662,453.4158,4246.0
2024-10-28 15:25:00,457.03,457.03,456.76,456.77,800.0,453.5746,453.5746,453.3066,453.3165,800.0
2024-10-28 15:30:00,456.76,456.96,456.75,456.96,1198.0,453.3066,453.5051,453.2967,453.5051,1198.0
2024-10-28 15:35:00,456.97,457.39,456.93,457.2,4272.0,453.515,453.9318,453.4753,453.7433,4272.0
2024-10-28 15:40:00,457.29,457.4,457.17,457.17,1826.0,453.8326,453.9418,453.7135,453.7135,1826.0
2024-10-28 15:45:00,457.23,457.23,456.82,456.85,5026.0,453.7731,453.7731,453.3662,453.3959,5026.0
2024-10-28 15:50:00,456.72,457.49,456.71,457.45,10724.0,453.2669,454.0311,453.257,453.9914,10724.0
2024-10-28 15:55:00,457.47,458.09,457.16,457.59,20119.0,454.0112,454.6265,453.7036,454.1303,20119.0
2024-10-29 09:30:00,458.21,460.0,457.53,459.73,8657.0,454.7456,456.5221,454.0708,456.2541,8657.0
2024-10-29 09:35:00,459.85,459.85,458.07,459.02,2118.0,456.3732,456.3732,454.6067,455.5495,2118.0
2024-10-29 09:40:00,459.02,459.91,459.01,459.79,2882.0,455.5495,456.4328,455.5396,456.3137,2882.0
2024-10-29 09:45:00,460.29,460.67,459.54,460.67,1468.0,456.8099,457.187,456.0656,457.187,1468.0
2024-10-29 09:50:00,460.21,460.28,459.74,460.06,1488.0,456.7305,456.8,456.2641,456.5817,1488.0
2024-10-29 09:55:00,460.12,460.88,460.06,460.34,2022.0,456.6412,457.3955,456.5817,456.8595,2022.0
2024-10-29 10:00:00,460.3,460.61,460.1,460.61,1234.0,456.8198,457.1275,456.6214,457.1275,1234.0
2024-10-29 10:05:00,460.16,460.67,460.16,460.67,681.0,456.6809,457.187,456.6809,457.187,681.0
2024-10-29 10:10:00,460.29,460.29,459.54,459.54,911.0,456.8099,456.8099,456.0656,456.0656,911.0
2024-10-29 10:15:00,459.27,459.56,459.27,459.56,360.0,455.7976,456.0854,455.7976,456.0854,360.0
2024-10-29 10:20:00,459.24,459.85,459.1,459.85,600.0,455.7679,456.3732,455.6289,456.3732,600.0
2024-10-29 10:25:00,459.71,459.71,458.87,458.88,2121.0,456.2343,456.2343,455.4007,455.4106,2121.0
2024-10-29 10:30:00,458.45,458.8,458.1,458.8,400.0,454.9838,455.3312,454.6365,455.3312,400.0
2024-10-29 10:35:00,458.94,458.94,458.94,458.94,100.0,455.4701,455.4701,455.4701,455.4701,100.0
2024-10-29 10:40:00,458.84,458.84,458.53,458.63,723.0,455.3709,455.3709,455.0632,455.1625,723.0
2024-10-29 10:45:00,458.23,458.44,458.23,458.29,1361.0,454.7655,454.9739,454.7655,454.825,1361.0
2024-10-29 10:50:00,458.59,459.27,458.35,459.27,2300.0,455.1228,455.7976,454.8846,455.7976,2300.0
2024-10-29 10:55:00,458.99,459.55,458.78,459.55,1380.0,455.5197,456.0755,455.3113,456.0755,1380.0
2024-10-29 11:00:00,459.16,459.3,459.05,459.3,1221.0,455.6885,455.8274,455.5793,455.8274,1221.0
2024-10-29 11:05:00,459.52,459.53,459.21,459.52,1387.0,456.0457,456.0557,455.7381,456.0457,1387.0
2024-10-29 11:10:00,459.63,459.77,459.62,459.77,629.0,456.1549,456.2938,456.145,456.2938,629.0
2024-10-29 11:15:00,459.72,459.72,459.57,459.57,200.0,456.2442,456.2442,456.0954,456.0954,200.0
2024-10-29 11:20:00,459.57,460.04,459.45,459.75,1367.0,456.0954,456.5618,455.9763,456.274,1367.0
2024-10-29 11:25:00,459.49,459.49,459.43,459.43,680.0,456.016,456.016,455.9564,455.9564,680.0
2024-10-29 11:30:00,459.42,459.92,459.3,459.3,1219.0,455.9465,456.4427,455.8274,455.8274,1219.0
2024-10-29 11:35:00,459.3,459.3,459.3,459.3,0.0,455.8274,455.8274,455.8274,455.8274,0.0
2024-10-29 11:40:00,458.9,459.83,458.9,459.83,961.0,455.4304,456.3534,455.4304,456.3534,961.0
2024-10-29 11:45:00,459.86,459.91,459.32,459.32,325.0,456.3832,456.4328,455.8472,455.8472,325.0
2024-10-29 11:50:00,458.78,458.78,458.65,458.65,223.0,455.3113,455.3113,455.1823,455.1823,223.0
2024-10-29 11:55:00,458.83,459.21,458.82,459.21,453.0,455.361,455.7381,455.351,455.7381,453.0
2024-10-29 12:00:00,459.21,460.02,459.04,460.02,2240.0,455.7381,456.542,455.5694,456.542,2240.0
2024-10-29 12:05:00,460.09,460.4,459.72,459.72,1014.0,456.6114,456.9191,456.2442,456.2442,1014.0
2024-10-29 12:10:00,460.24,460.25,460.24,460.25,300.0,456.7603,456.7702,456.7603,456.7702,300.0
2024-10-29 12:15:00,460.29,460.45,460.21,460.45,1228.0,456.8099,456.9687,456.7305,456.9687,1228.0
2024-10-29 12:20:00,460.48,460.63,460.44,460.45,1200.0,456.9985,457.1473,456.9588,456.9687,1200.0
2024-10-29 12:25:00,460.4,460.49,460.26,460.26,1654.0,456.9191,457.0084,456.7801,456.7801,1654.0
2024-10-29 12:30:00,460.27,460.27,460.14,460.14,1047.0,456.7901,456.7901,456.661,456.661,1047.0
2024-10-29 12:35:00,460.04,460.58,460.04,460.47,3238.0,456.5618,457.0977,456.5618,456.9886,3238.0
2024-10-29 12:40:00,460.5,460.5,460.49,460.5,100.0,457.0183,457.0183,457.0084,457.0183,100.0
2024-10-29 12:45:00,460.19,460.19,459.97,459.97,1048.0,456.7107,456.7107,456.4923,456.4923,1048.0
2024-10-29 12:50:00,460.31,460.38,460.31,460.38,200.0,456.8298,456.8992,456.8298,456.8992,200.0
2024-10-29 12:55:00,460.43,460.5,460.43,460.5,620.0,456.9489,457.0183,456.9489,457.0183,620.0
2024-10-29 13:00:00,460.5,460.87,460.48,460.73,2932.0,457.0183,457.3855,456.9985,457.2466,2932.0
2024-10-29 13:05:00,460.83,460.83,460.82,460.83,300.0,457.3458,457.3458,457.3359,457.3458,300.0
2024-10-29 13:10:00,460.83,460.83,460.6,460.83,965.0,457.3458,457.3458,457.1176,457.3458,965.0
2024-10-29 13:15:00,460.83,460.83,460.82,460.83,100.0,457.3458,457.3458,457.3359,457.3458,100.0
2024-10-29 13:20:00,460.54,460.59,460.36,460.36,939.0,457.058,457.1076,456.8794,456.8794,939.0
2024-10-29 13:25:00,460.46,460.54,459.99,460.01,1300.0,456.9786,457.058,456.5122,456.532,1300.0
2024-10-29 13:30:00,460.31,460.32,460.0,460.31,712.0,456.8298,456.8397,456.5221,456.8298,712.0
2024-10-29 13:35:00,460.32,460.32,459.81,459.81,763.0,456.8397,456.8397,456.3335,456.3335,763.0
2024-10-29 13:40:00,459.72,459.72,459.66,459.68,300.0,456.2442,456.2442,456.1847,456.2045,300.0
2024-10-29 13:45:00,459.53,459.73,459.52,459.69,2511.0,456.0557,456.2541,456.0457,456.2145,2511.0
2024-10-29 13:50:00,459.99,460.04,459.98,460.04,500.0,456.5122,456.5618,456.5023,456.5618,500.0
2024-10-29 13:55:00,459.79,460.03,459.79,460.03,357.0,456.3137,456.5519,456.3137,456.5519,357.0
2024-10-29 14:00:00,460.02,460.08,460.02,460.08,300.0,456.542,456.6015,456.542,456.6015,300.0
2024-10-29 14:05:00,460.0,460.0,459.79,459.79,1299.0,456.5221,456.5221,456.3137,456.3137,1299.0
2024-10-29 14:10:00,459.8,459.8,459.58,459.58,487.0,456.3236,456.3236,456.1053,456.1053,487.0
2024-10-29 14:15:00,459.63,459.84,459.58,459.84,1088.0,456.1549,456.3633,456.1053,456.3633,1088.0
2024-10-29 14:20:00,459.88,460.02,459.73,460.02,1310.0,456.403,456.542,456.2541,456.542,1310.0
2024-10-29 14:25:00,460.02,460.02,460.01,460.02,300.0,456.542,456.542,456.532,456.542,300.0
2024-10-29 14:30:00,460.02,460.17,459.99,459.99,2254.0,456.542,456.6908,456.5122,456.5122,2254.0
2024-10-29 14:35:00,460.05,460.05,459.88,459.98,503.0,456.5717,456.5717,456.403,456.5023,503.0
2024-10-29 14:40:00,459.88,459.9,459.7,459.7,752.0,456.403,456.4229,456.2244,456.2244,752.0
2024-10-29 14:45:00,459.7,460.29,459.58,460.29,2325.0,456.2244,456.8099,456.1053,456.8099,2325.0
2024-10-29 14:50:00,460.29,460.39,460.27,460.31,1309.0,456.8099,456.9092,456.7901,456.8298,1309.0
2024-10-29 14:55:00,460.14,460.14,459.92,459.93,1400.0,456.661,456.661,456.4427,456.4526,1400.0
2024-10-29 15:00:00,460.09,460.09,459.8,459.8,302.0,456.6114,456.6114,456.3236,456.3236,302.0
2024-10-29 15:05:00,459.85,459.95,459.79,459.95,1159.0,456.3732,456.4725,456.3137,456.4725,1159.0
2024-10-29 15:10:00,459.94,459.94,459.74,459.75,492.0,456.4626,456.4626,456.2641,456.274,492.0
2024-10-29 15:15:00,459.88,459.94,459.72,459.88,2944.0,456.403,456.4626,456.2442,456.403,2944.0
2024-10-29 15:20:00,459.93,459.99,459.79,459.98,1463.0,456.4526,456.5122,456.3137,456.5023,1463.0
2024-10-29 15:25:00,459.81,459.81,459.65,459.65,3412.0,456.3335,456.3335,456.1748,456.1748,3412.0
2024-10-29 15:30:00,459.71,459.72,459.1,459.46,2139.0,456.2343,456.2442,455.6289,455.9862,2139.0
2024-10-29 15:35:00,459.46,459.66,459.16,459.62,3400.0,455.9862,456.1847,455.6885,456.145,3400.0
2024-10-29 15:40:00,459.7,459.7,459.44,459.44,1864.0,456.2244,456.2244,455.9663,455.9663,1864.0
2024-10-29 15:45:00,459.42,459.5,459.25,459.43,1800.0,455.9465,456.0259,455.7778,455.9564,1800.0
2024-10-29 15:50:00,459.43,459.43,458.31,458.39,7337.0,455.9564,455.9564,454.8449,454.9243,7337.0
2024-10-29 15:55:00,458.52,458.6,457.78,458.42,27705.0,455.0533,455.1327,454.3189,454.9541,27705.0
2024-10-30 09:30:00,458.2,458.4,456.96,457.5,10590.0,454.7357,454.9342,453.5051,454.041,10590.0
2024-10-30 09:35:00,457.03,457.42,455.49,456.1,2470.0,453.5746,453.9616,452.0462,452.6516,2470.0
2024-10-30 09:40:00,456.12,456.29,455.83,455.83,1481.0,452.6714,452.8402,452.3836,452.3836,1481.0
2024-10-30 09:45:00,456.29,456.58,455.96,456.49,2824.0,452.8402,453.128,452.5127,453.0386,2824.0
2024-10-30 09:50:00,456.15,456.49,455.17,455.93,1358.0,452.7012,453.0386,451.7286,452.4829,1358.0
2024-10-30 09:55:00,455.39,456.31,455.39,455.92,1455.0,451.947,452.86,451.947,452.473,1455.0
2024-10-30 10:00:00,455.5,456.11,455.04,455.86,4520.0,452.0561,452.6615,451.5996,452.4134,4520.0
2024-10-30 10:05:00,456.02,456.69,455.71,456.6,925.0,452.5722,453.2371,452.2645,453.1478,925.0
2024-10-30 10:10:00,457.05,457.35,456.06,456.27,2317.0,453.5944,453.8921,452.6119,452.8203,2317.0
2024-10-30 10:15:00,456.05,457.11,456.05,457.11,1102.0,452.602,453.654,452.602,453.654,1102.0
2024-10-30 10:20:00,456.82,457.2,456.5,456.5,1700.0,453.3662,453.7433,453.0486,453.0486,1700.0
2024-10-30 10:25:00,456.38,456.53,455.86,455.86,743.0,452.9295,453.0783,452.4134,452.4134,743.0
2024-10-30 10:30:00,455.74,456.08,455.58,456.0,4271.0,452.2943,452.6317,452.1355,452.5524,4271.0
2024-10-30 10:35:00,455.79,455.79,455.79,455.79,200.0,452.3439,452.3439,452.3439,452.3439,200.0
2024-10-30 10:40:00,456.0,456.27,455.83,455.9,6183.0,452.5524,452.8203,452.3836,452.4531,6183.0
2024-10-30 10:45:00,455.97,456.07,455.21,455.73,4650.0,452.5226,452.6218,451.7683,452.2844,4650.0
2024-10-30 10:50:00,455.66,455.67,455.25,455.53,1472.0,452.2149,452.2248,451.808,452.0859,1472.0
2024-10-30 10:55:00,455.53,455.83,455.34,455.52,3475.0,452.0859,452.3836,451.8973,452.076,3475.0
2024-10-30 11:00:00,455.52,455.52,455.2,455.37,1451.0,452.076,452.076,451.7584,451.9271,1451.0
2024-10-30 11:05:00,455.14,455.17,454.98,454.98,835.0,451.6989,451.7286,451.5401,451.5401,835.0
2024-10-30 11:10:00,454.98,454.98,454.55,454.56,1000.0,451.5401,451.5401,451.1133,451.1232,1000.0
2024-10-30 11:15:00,454.42,454.63,454.42,454.63,407.0,450.9843,451.1927,450.9843,451.1927,407.0
2024-10-30 11:20:00,454.47,454.71,454.28,454.71,1430.0,451.0339,451.2721,450.8454,451.2721,1430.0
2024-10-30 11:25:00,454.95,455.25,454.72,455.25,5000.0,451.5103,451.808,451.282,451.808,5000.0
2024-10-30 11:30:00,455.27,455.27,455.02,455.21,1121.0,451.8279,451.8279,451.5798,451.7683,1121.0
2024-10-30 11:35:00,454.99,455.2,454.86,454.87,3349.0,451.55,451.7584,451.421,451.4309,3349.0
2024-10-30 11:40:00,454.81,455.33,454.81,455.33,3222.0,451.3713,451.8874,451.3713,451.8874,3222.0
2024-10-30 11:45:00,455.36,455.75,455.36,455.75,6094.0,451.9172,452.3042,451.9172,452.3042,6094.0
2024-10-30 11:50:00,455.62,455.63,455.27,455.5,1173.0,452.1752,452.1851,451.8279,452.0561,1173.0
2024-10-30 11:55:00,455.36,455.53,455.36,455.53,301.0,451.9172,452.0859,451.9172,452.0859,301.0
2024-10-30 12:00:00,455.86,455.86,455.46,455.7,1536.0,452.4134,452.4134,452.0164,452.2546,1536.0
2024-10-30 12:05:00,455.45,455.6,455.23,455.23,1237.0,452.0065,452.1554,451.7882,451.7882,1237.0
2024-10-30 12:10:00,455.0,455.0,454.55,454.55,1801.0,451.5599,451.5599,451.1133,451.1133,1801.0
2024-10-30 12:15:00,454.72,454.75,454.06,454.06,1779.0,451.282,451.3118,450.627,450.627,1779.0
2024-10-30 12:20:00,454.24,454.56,454.22,454.56,400.0,450.8057,451.1232,450.7858,451.1232,400.0
2024-10-30 12:25:00,454.26,454.57,454.26,454.34,400.0,450.8255,451.1332,450.8255,450.9049,400.0
2024-10-30 12:30:00,454.38,454.56,454.27,454.42,1948.0,450.9446,451.1232,450.8354,450.9843,1948.0
2024-10-30 12:35:00,454.84,455.19,454.61,455.19,3394.0,451.4011,451.7485,451.1729,451.7485,3394.0
2024-10-30 12:40:00,455.14,455.14,455.13,455.14,139.0,451.6989,451.6989,451.6889,451.6989,139.0
2024-10-30 12:45:00,455.12,455.19,454.93,454.93,604.0,451.679,451.7485,451.4904,451.4904,604.0
2024-10-30 12:50:00,454.93,455.1,454.93,455.1,200.0,451.4904,451.6592,451.4904,451.6592,200.0
2024-10-30 12:55:00,454.91,455.0,454.83,454.83,506.0,451.4706,451.5599,451.3912,451.3912,506.0
2024-10-30 13:00:00,455.13,455.13,454.78,454.8,444.0,451.6889,451.6889,451.3416,451.3614,444.0
2024-10-30 13:05:00,454.77,455.01,454.77,454.97,300.0,451.3316,451.5698,451.3316,451.5301,300.0
2024-10-30 13:10:00,455.2,455.25,454.47,455.03,12168.0,451.7584,451.808,451.0339,451.5897,12168.0
2024-10-30 13:15:00,455.39,455.7,455.39,455.7,1200.0,451.947,452.2546,451.947,452.2546,1200.0
2024-10-30 13:20:00,455.66,455.77,455.53,455.77,637.0,452.2149,452.3241,452.0859,452.3241,637.0
2024-10-30 13:25:00,455.55,455.64,455.22,455.22,2023.0,452.1058,452.1951,451.7782,451.7782,2023.0
2024-10-30 13:30:00,455.2,455.27,454.81,454.84,1106.0,451.7584,451.8279,451.3713,451.4011,1106.0
2024-10-30 13:35:00,454.9,455.0,454.81,454.81,430.0,451.4607,451.5599,451.3713,451.3713,430.0
2024-10-30 13:40:00,454.81,454.81,454.81,454.81,0.0,451.3713,451.3713,451.3713,451.3713,0.0
2024-10-30 13:45:00,454.59,454.68,454.52,454.57,717.0,451.153,451.2423,451.0835,451.1332,717.0
2024-10-30 13:50:00,454.75,454.76,454.75,454.75,100.0,451.3118,451.3217,451.3118,451.3118,100.0
2024-10-30 13:55:00,454.77,454.77,454.48,454.48,400.0,451.3316,451.3316,451.0438,451.0438,400.0
2024-10-30 14:00:00,454.77,454.77,454.6,454.6,200.0,451.3316,451.3316,451.1629,451.1629,200.0
2024-10-30 14:05:00,454.75,455.03,454.48,455.0,1000.0,451.3118,451.5897,451.0438,451.5599,1000.0
2024-10-30 14:10:00,454.5,454.78,454.33,454.78,11161.0,451.0637,451.3416,450.895,451.3416,11161.0
2024-10-30 14:15:00,454.63,454.63,454.63,454.63,274.0,451.1927,451.1927,451.1927,451.1927,274.0
2024-10-30 14:20:00,454.81,454.98,454.53,454.55,7218.0,451.3713,451.5401,451.0935,451.1133,7218.0
2024-10-30 14:25:00,454.38,454.46,454.24,454.31,649.0,450.9446,451.024,450.8057,450.8751,649.0
2024-10-30 14:30:00,454.27,454.27,454.0,454.0,701.0,450.8354,450.8354,450.5675,450.5675,701.0
2024-10-30 14:35:00,454.22,454.24,454.01,454.22,1755.0,450.7858,450.8057,450.5774,450.7858,1755.0
2024-10-30 14:40:00,454.02,454.22,453.98,454.03,794.0,450.5873,450.7858,450.5476,450.5972,794.0
2024-10-30 14:45:00,453.98,453.98,453.87,453.87,900.0,450.5476,450.5476,450.4385,450.4385,900.0
2024-10-30 14:50:00,453.99,454.14,453.85,454.14,8801.0,450.5575,450.7064,450.4186,450.7064,8801.0
2024-10-30 14:55:00,454.21,454.49,453.93,454.0,3423.0,450.7759,451.0538,450.498,450.5675,3423.0
2024-10-30 15:00:00,453.86,454.06,453.76,453.97,1063.0,450.4285,450.627,450.3293,450.5377,1063.0
2024-10-30 15:05:00,453.92,454.1,453.74,453.96,1570.0,450.4881,450.6667,450.3094,450.5278,1570.0
2024-10-30 15:10:00,453.95,453.95,453.84,453.84,1632.0,450.5178,450.5178,450.4087,450.4087,1632.0
2024-10-30 15:15:00,453.81,453.81,453.65,453.66,1714.0,450.3789,450.3789,450.2201,450.23,1714.0
2024-10-30 15:20:00,453.76,454.1,453.73,454.03,1714.0,450.3293,450.6667,450.2995,450.5972,1714.0
2024-10-30 15:25:00,454.11,454.12,453.93,453.96,2095.0,450.6766,450.6866,450.498,450.5278,2095.0
2024-10-30 15:30:00,453.83,454.19,453.7,454.19,3248.0,450.3988,450.756,450.2697,450.756,3248.0
2024-10-30 15:35:00,454.1,454.1,453.72,454.04,2330.0,450.6667,450.6667,450.2896,450.6072,2330.0
2024-10-30 15:40:00,454.04,454.12,453.81,453.89,3868.0,450.6072,450.6866,450.3789,450.4583,3868.0
2024-10-30 15:45:00,453.92,453.93,453.57,453.65,4179.0,450.4881,450.498,450.1407,450.2201,4179.0
2024-10-30 15:50:00,453.59,453.98,453.44,453.98,6889.0,450.1606,450.5476,450.0117,450.5476,6889.0
2024-10-30 15:55:00,453.89,453.89,452.82,453.0,55687.0,450.4583,450.4583,449.3964,449.575,55687.0
2024-10-31 09:30:00,452.0,452.0,450.0,451.27,12668.0,448.5826,448.5826,446.5977,447.8581,12668.0
2024-10-31 09:35:00,451.83,453.14,451.83,452.94,1200.0,448.4139,449.714,448.4139,449.5155,1200.0
2024-10-31 09:40:00,452.39,452.9,452.32,452.36,1480.0,448.9696,449.4758,448.9002,448.9399,1480.0
2024-10-31 09:45:00,452.28,453.31,452.2,453.31,1300.0,448.8605,449.8827,448.7811,449.8827,1300.0
2024-10-31 09:50:00,453.46,453.46,452.54,452.7,2331.0,450.0316,450.0316,449.1185,449.2773,2331.0
2024-10-31 09:55:00,452.7,453.95,452.69,453.34,3222.0,449.2773,450.5178,449.2674,449.9125,3222.0
2024-10-31 10:00:00,453.48,453.82,452.99,453.34,3208.0,450.0514,450.3888,449.5651,449.9125,3208.0
2024-10-31 10:05:00,452.77,452.78,451.44,451.61,3511.0,449.3468,449.3567,448.0268,448.1955,3511.0
2024-10-31 10:10:00,452.72,452.78,451.52,452.17,2400.0,449.2971,449.3567,448.1062,448.7513,2400.0
2024-10-31 10:15:00,452.63,452.63,451.74,452.01,1525.0,449.2078,449.2078,448.3246,448.5925,1525.0
2024-10-31 10:20:00,452.0,452.36,451.01,451.39,2374.0,448.5826,448.9399,447.6001,447.9772,2374.0
2024-10-31 10:25:00,451.18,451.18,450.73,450.81,1300.0,447.7688,447.7688,447.3222,447.4016,1300.0
2024-10-31 10:30:00,450.96,451.81,450.95,451.81,8051.0,447.5505,448.394,447.5405,448.394,8051.0
2024-10-31 10:35:00,451.56,452.01,451.27,451.5,1514.0,448.1459,448.5925,447.8581,448.0864,1514.0
2024-10-31 10:40:00,451.5,451.5,450.77,450.78,1710.0,448.0864,448.0864,447.3619,447.3718,1710.0
2024-10-31 10:45:00,450.97,450.97,449.68,450.09,3959.0,447.5604,447.5604,446.2801,446.687,3959.0
2024-10-31 10:50:00,450.13,450.2,449.73,449.91,4464.0,446.7267,446.7962,446.3298,446.5084,4464.0
2024-10-31 10:55:00,450.06,450.08,449.7,449.74,885.0,446.6573,446.6771,446.3,446.3397,885.0
2024-10-31 11:00:00,449.76,450.08,449.47,449.78,1316.0,446.3595,446.6771,446.0717,446.3794,1316.0
2024-10-31 11:05:00,449.79,450.28,449.78,450.09,3770.0,446.3893,446.8756,446.3794,446.687,3770.0
2024-10-31 11:10:00,450.0,450.07,450.0,450.06,223.0,446.5977,446.6672,446.5977,446.6573,223.0
2024-10-31 11:15:00,450.06,450.06,450.05,450.06,1076.0,446.6573,446.6573,446.6473,446.6573,1076.0
2024-10-31 11:20:00,450.38,450.45,449.97,450.19,3775.0,446.9748,447.0443,446.5679,446.7863,3775.0
2024-10-31 11:25:00,450.09,450.09,449.73,449.73,941.0,446.687,446.687,446.3298,446.3298,941.0
2024-10-31 11:30:00,450.1,450.1,449.99,449.99,300.0,446.697,446.697,446.5878,446.5878,300.0
2024-10-31 11:35:00,450.06,450.11,449.77,450.11,1100.0,446.6573,446.7069,446.3695,446.7069,1100.0
2024-10-31 11:40:00,450.13,450.13,450.01,450.01,300.0,446.7267,446.7267,446.6076,446.6076,300.0
2024-10-31 11:45:00,450.13,450.18,449.87,450.16,7713.0,446.7267,446.7764,446.4687,446.7565,7713.0
2024-10-31 11:50:00,450.1,450.1,449.95,449.95,200.0,446.697,446.697,446.5481,446.5481,200.0
2024-10-31 11:55:00,449.95,450.09,449.7,450.0,9678.0,446.5481,446.687,446.3,446.5977,9678.0
2024-10-31 12:00:00,449.94,450.2,449.86,450.19,7754.0,446.5382,446.7962,446.4588,446.7863,7754.0
2024-10-31 12:05:00,450.12,450.19,449.85,450.01,2064.0,446.7168,446.7863,446.4488,446.6076,2064.0
2024-10-31 12:10:00,450.01,450.09,449.84,450.0,3533.0,446.6076,446.687,446.4389,446.5977,3533.0
2024-10-31 12:15:00,450.03,450.09,449.97,450.0,5624.0,446.6275,446.687,446.5679,446.5977,5624.0
2024-10-31 12:20:00,450.0,450.24,449.92,450.19,9851.0,446.5977,446.8359,446.5183,446.7863,9851.0
2024-10-31 12:25:00,450.17,451.13,450.04,451.13,4350.0,446.7664,447.7192,446.6374,447.7192,4350.0
2024-10-31 12:30:00,451.14,451.48,450.92,450.92,18767.0,447.7291,448.0665,447.5108,447.5108,18767.0
2024-10-31 12:35:00,451.0,451.06,450.6,450.6,1008.0,447.5902,447.6497,447.1932,447.1932,1008.0
2024-10-31 12:40:00,450.91,451.17,450.83,451.17,640.0,447.5008,447.7589,447.4214,447.7589,640.0
2024-10-31 12:45:00,450.92,450.92,450.91,450.92,1209.0,447.5108,447.5108,447.5008,447.5108,1209.0
2024-10-31 12:50:00,450.92,451.14,450.91,450.96,414.0,447.5108,447.7291,447.5008,447.5505,414.0
2024-10-31 12:55:00,450.94,451.04,450.93,450.99,1108.0,447.5306,447.6299,447.5207,447.5802,1108.0
2024-10-31 13:00:00,450.99,451.47,450.99,451.47,2346.0,447.5802,448.0566,447.5802,448.0566,2346.0
2024-10-31 13:05:00,451.45,451.45,451.44,451.45,100.0,448.0368,448.0368,448.0268,448.0368,100.0
2024-10-31 13:10:00,451.18,451.18,450.82,451.17,1839.0,447.7688,447.7688,447.4115,447.7589,1839.0
2024-10-31 13:15:00,450.82,450.93,450.33,450.93,2500.0,447.4115,447.5207,446.9252,447.5207,2500.0
2024-10-31 13:20:00,450.97,450.97,450.12,450.37,6348.0,447.5604,447.5604,446.7168,446.9649,6348.0
2024-10-31 13:25:00,450.37,451.5,450.37,451.02,2619.0,446.9649,448.0864,446.9649,447.61,2619.0
2024-10-31 13:30:00,451.31,451.41,451.16,451.27,1971.0,447.8978,447.9971,447.7489,447.8581,1971.0
2024-10-31 13:35:00,451.27,451.41,451.12,451.12,1850.0,447.8581,447.9971,447.7092,447.7092,1850.0
2024-10-31 13:40:00,451.31,451.57,450.82,450.9,3310.0,447.8978,448.1558,447.4115,447.4909,3310.0
2024-10-31 13:45:00,450.86,451.63,450.86,451.63,4235.0,447.4512,448.2154,447.4512,448.2154,4235.0
2024-10-31 13:50:00,451.63,451.63,451.32,451.32,1043.0,448.2154,448.2154,447.9077,447.9077,1043.0
2024-10-31 13:55:00,451.32,451.38,451.02,451.02,503.0,447.9077,447.9673,447.61,447.61,503.0
2024-10-31 14:00:00,450.98,451.18,450.81,450.81,1115.0,447.5703,447.7688,447.4016,447.4016,1115.0
2024-10-31 14:05:00,450.84,451.3,450.84,451.08,1519.0,447.4314,447.8879,447.4314,447.6695,1519.0
2024-10-31 14:10:00,450.99,451.39,450.98,451.39,1595.0,447.5802,447.9772,447.5703,447.9772,1595.0
2024-10-31 14:15:00,451.39,451.4,451.3,451.36,700.0,447.9772,447.9871,447.8879,447.9474,700.0
2024-10-31 14:20:00,451.44,451.83,451.43,451.83,3153.0,448.0268,448.4139,448.0169,448.4139,3153.0
2024-10-31 14:25:00,451.73,451.83,451.59,451.6,1298.0,448.3146,448.4139,448.1757,448.1856,1298.0
2024-10-31 14:30:00,451.59,451.7,451.16,451.36,2736.0,448.1757,448.2849,447.7489,447.9474,2736.0
2024-10-31 14:35:00,451.37,451.55,451.37,451.54,1709.0,447.9574,448.136,447.9574,448.1261,1709.0
2024-10-31 14:40:00,451.54,451.54,451.05,451.3,1425.0,448.1261,448.1261,447.6398,447.8879,1425.0
2024-10-31 14:45:00,451.3,451.6,451.29,451.58,3210.0,447.8879,448.1856,447.878,448.1658,3210.0
2024-10-31 14:50:00,451.39,451.4,451.13,451.13,1607.0,447.9772,447.9871,447.7192,447.7192,1607.0
2024-10-31 14:55:00,451.08,451.35,450.99,451.27,1420.0,447.6695,447.9375,447.5802,447.8581,1420.0
2024-10-31 15:00:00,451.06,451.09,450.86,450.86,765.0,447.6497,447.6795,447.4512,447.4512,765.0
2024-10-31 15:05:00,450.98,451.11,450.71,450.95,3027.0,447.5703,447.6993,447.3023,447.5405,3027.0
2024-10-31 15:10:00,450.84,450.97,450.68,450.68,2506.0,447.4314,447.5604,447.2726,447.2726,2506.0
2024-10-31 15:15:00,450.68,450.74,450.5,450.55,1369.0,447.2726,447.3321,447.0939,447.1436,1369.0
2024-10-31 15:20:00,450.59,451.56,450.59,451.52,4564.0,447.1833,448.1459,447.1833,448.1062,4564.0
2024-10-31 15:25:00,451.39,451.39,451.01,451.03,2427.0,447.9772,447.9772,447.6001,447.6199,2427.0
2024-10-31 15:30:00,451.05,451.05,450.44,450.52,2428.0,447.6398,447.6398,447.0344,447.1138,2428.0
2024-10-31 15:35:00,450.44,450.56,450.15,450.39,4828.0,447.0344,447.1535,446.7466,446.9848,4828.0
2024-10-31 15:40:00,450.0,450.72,450.0,450.56,3013.0,446.5977,447.3123,446.5977,447.1535,3013.0
2024-10-31 15:45:00,450.59,450.81,450.38,450.63,10343.0,447.1833,447.4016,446.9748,447.223,10343.0
2024-10-31 15:50:00,450.71,450.74,449.48,449.9,8796.0,447.3023,447.3321,446.0816,446.4985,8796.0
2024-10-31 15:55:00,449.9,449.9,448.87,449.2,39373.0,446.4985,446.4985,445.4763,445.8038,39373.0
2024-11-01 09:30:00,452.02,454.15,452.02,454.13,2193.0,448.6024,450.7163,448.6024,450.6965,2193.0
2024-11-01 09:35:00,453.83,455.71,452.43,453.33,32366.0,450.3988,452.2645,449.0093,449.9025,32366.0
2024-11-01 09:40:00,453.28,453.28,451.94,452.74,803.0,449.8529,449.8529,448.523,449.317,803.0
2024-11-01 09:45:00,453.38,454.68,453.38,454.34,1402.0,449.9522,451.2423,449.9522,450.9049,1402.0
2024-11-01 09:50:00,454.49,454.49,453.6,453.91,2473.0,451.0538,451.0538,450.1705,450.4782,2473.0
2024-11-01 09:55:00,453.91,453.98,453.23,453.96,7527.0,450.4782,450.5476,449.8033,450.5278,7527.0
2024-11-01 10:00:00,454.0,454.92,453.94,454.74,2158.0,450.5675,451.4805,450.5079,451.3019,2158.0
2024-11-01 10:05:00,454.74,456.26,454.74,456.25,11300.0,451.3019,452.8104,451.3019,452.8005,11300.0
2024-11-01 10:10:00,456.02,456.44,455.74,455.96,917.0,452.5722,452.989,452.2943,452.5127,917.0
2024-11-01 10:15:00,455.94,456.3,455.94,456.03,905.0,452.4928,452.8501,452.4928,452.5821,905.0
2024-11-01 10:20:00,456.2,456.55,456.12,456.19,1239.0,452.7508,453.0982,452.6714,452.7409,1239.0
2024-11-01 10:25:00,456.19,456.57,456.14,456.2,12828.0,452.7409,453.118,452.6913,452.7508,12828.0
2024-11-01 10:30:00,456.29,456.64,455.88,456.08,8426.0,452.8402,453.1875,452.4333,452.6317,8426.0
2024-11-01 10:35:00,456.08,456.43,455.87,456.43,3119.0,452.6317,452.9791,452.4233,452.9791,3119.0
2024-11-01 10:40:00,456.46,456.46,455.63,455.83,14125.0,453.0089,453.0089,452.1851,452.3836,14125.0
2024-11-01 10:45:00,455.58,455.58,454.55,454.73,1801.0,452.1355,452.1355,451.1133,451.292,1801.0
2024-11-01 10:50:00,455.0,455.18,455.0,455.16,1826.0,451.5599,451.7385,451.5599,451.7187,1826.0
2024-11-01 10:55:00,454.84,454.84,454.57,454.59,771.0,451.4011,451.4011,451.1332,451.153,771.0
2024-11-01 11:00:00,454.78,454.78,454.47,454.69,960.0,451.3416,451.3416,451.0339,451.2523,960.0
2024-11-01 11:05:00,454.46,455.23,454.46,455.23,2693.0,451.024,451.7882,451.024,451.7882,2693.0
2024-11-01 11:10:00,455.31,456.32,455.31,456.04,4981.0,451.8676,452.8699,451.8676,452.592,4981.0
2024-11-01 11:15:00,456.04,456.45,455.76,456.45,8939.0,452.592,452.9989,452.3142,452.9989,8939.0
2024-11-01 11:20:00,456.17,456.36,455.1,455.1,9614.0,452.7211,452.9096,451.6592,451.6592,9614.0
2024-11-01 11:25:00,455.1,455.69,454.73,455.44,19939.0,451.6592,452.2447,451.292,451.9966,19939.0
2024-11-01 11:30:00,455.56,456.05,455.56,456.05,1300.0,452.1157,452.602,452.1157,452.602,1300.0
2024-11-01 11:35:00,456.04,456.24,456.04,456.24,569.0,452.592,452.7905,452.592,452.7905,569.0
2024-11-01 11:40:00,456.06,456.1,455.87,455.87,836.0,452.6119,452.6516,452.4233,452.4233,836.0
2024-11-01 11:45:00,456.1,456.1,455.12,455.12,2119.0,452.6516,452.6516,451.679,451.679,2119.0
2024-11-01 11:50:00,455.12,455.12,454.46,454.73,1189.0,451.679,451.679,451.024,451.292,1189.0
2024-11-01 11:55:00,454.46,454.66,454.46,454.66,1305.0,451.024,451.2225,451.024,451.2225,1305.0
2024-11-01 12:00:00,454.93,454.94,454.14,454.49,6813.0,451.4904,451.5004,450.7064,451.0538,6813.0
2024-11-01 12:05:00,454.5,454.5,454.07,454.08,600.0,451.0637,451.0637,450.6369,450.6469,600.0
2024-11-01 12:10:00,454.06,454.06,453.83,453.83,800.0,450.627,450.627,450.3988,450.3988,800.0
2024-11-01 12:15:00,454.06,455.0,453.78,455.0,7352.0,450.627,451.5599,450.3491,451.5599,7352.0
2024-11-01 12:20:00,454.86,454.86,454.64,454.69,1110.0,451.421,451.421,451.2026,451.2523,1110.0
2024-11-01 12:25:00,454.52,454.55,454.12,454.13,1012.0,451.0835,451.1133,450.6866,450.6965,1012.0
2024-11-01 12:30:00,454.12,454.56,454.12,454.56,1011.0,450.6866,451.1232,450.6866,451.1232,1011.0
2024-11-01 12:35:00,454.74,454.94,454.74,454.78,769.0,451.3019,451.5004,451.3019,451.3416,769.0
2024-11-01 12:40:00,454.85,454.85,454.26,454.26,985.0,451.411,451.411,450.8255,450.8255,985.0
2024-11-01 12:45:00,453.94,454.08,453.94,454.06,600.0,450.5079,450.6469,450.5079,450.627,600.0
2024-11-01 12:50:00,453.81,453.97,453.81,453.97,600.0,450.3789,450.5377,450.3789,450.5377,600.0
2024-11-01 12:55:00,453.93,454.04,453.73,453.78,503.0,450.498,450.6072,450.2995,450.3491,503.0
2024-11-01 13:00:00,453.85,453.86,453.79,453.8,400.0,450.4186,450.4285,450.3591,450.369,400.0
2024-11-01 13:05:00,453.58,453.58,453.27,453.28,1441.0,450.1506,450.1506,449.843,449.8529,1441.0
2024-11-01 13:10:00,453.38,453.94,453.04,453.62,14385.0,449.9522,450.5079,449.6147,450.1903,14385.0
2024-11-01 13:15:00,453.63,454.36,453.63,454.36,983.0,450.2003,450.9247,450.2003,450.9247,983.0
2024-11-01 13:20:00,454.33,454.81,454.32,454.74,1694.0,450.895,451.3713,450.8851,451.3019,1694.0
2024-11-01 13:25:00,454.68,454.69,454.32,454.59,400.0,451.2423,451.2523,450.8851,451.153,400.0
2024-11-01 13:30:00,453.98,453.98,453.49,453.92,1418.0,450.5476,450.5476,450.0613,450.4881,1418.0
2024-11-01 13:35:00,453.64,453.7,453.58,453.7,636.0,450.2102,450.2697,450.1506,450.2697,636.0
2024-11-01 13:40:00,453.64,453.88,453.63,453.8,705.0,450.2102,450.4484,450.2003,450.369,705.0
2024-11-01 13:45:00,453.64,453.64,453.63,453.64,400.0,450.2102,450.2102,450.2003,450.2102,400.0
2024-11-01 13:50:00,453.49,453.65,453.49,453.65,300.0,450.0613,450.2201,450.0613,450.2201,300.0
2024-11-01 13:55:00,453.67,453.67,453.05,453.05,600.0,450.24,450.24,449.6247,449.6247,600.0
2024-11-01 14:00:00,453.11,453.48,453.1,453.48,1311.0,449.6842,450.0514,449.6743,450.0514,1311.0
2024-11-01 14:05:00,453.69,453.69,453.02,453.02,500.0,450.2598,450.2598,449.5949,449.5949,500.0
2024-11-01 14:10:00,453.08,453.08,453.0,453.02,500.0,449.6544,449.6544,449.575,449.5949,500.0
2024-11-01 14:15:00,453.11,453.36,453.11,453.27,400.0,449.6842,449.9323,449.6842,449.843,400.0
2024-11-01 14:20:00,453.27,453.56,453.27,453.55,704.0,449.843,450.1308,449.843,450.1209,704.0
2024-11-01 14:25:00,453.6,453.6,453.45,453.48,500.0,450.1705,450.1705,450.0216,450.0514,500.0
2024-11-01 14:30:00,453.56,453.57,453.27,453.48,400.0,450.1308,450.1407,449.843,450.0514,400.0
2024-11-01 14:35:00,453.66,453.82,453.63,453.77,1259.0,450.23,450.3888,450.2003,450.3392,1259.0
2024-11-01 14:40:00,453.78,453.92,453.77,453.92,700.0,450.3491,450.4881,450.3392,450.4881,700.0
2024-11-01 14:45:00,454.0,454.09,453.81,454.09,1374.0,450.5675,450.6568,450.3789,450.6568,1374.0
2024-11-01 14:50:00,454.13,454.13,453.87,453.98,2089.0,450.6965,450.6965,450.4385,450.5476,2089.0
2024-11-01 14:55:00,453.82,454.01,453.76,454.0,1234.0,450.3888,450.5774,450.3293,450.5675,1234.0
2024-11-01 15:00:00,454.0,454.0,453.75,453.75,810.0,450.5675,450.5675,450.3194,450.3194,810.0
2024-11-01 15:05:00,453.71,454.22,453.71,454.22,1155.0,450.2797,450.7858,450.2797,450.7858,1155.0
2024-11-01 15:10:00,454.13,454.37,454.07,454.1,3509.0,450.6965,450.9347,450.6369,450.6667,3509.0
2024-11-01 15:15:00,454.05,454.34,454.0,454.24,1582.0,450.6171,450.9049,450.5675,450.8057,1582.0
2024-11-01 15:20:00,454.24,454.54,454.24,454.51,940.0,450.8057,451.1034,450.8057,451.0736,940.0
2024-11-01 15:25:00,454.44,454.6,454.02,454.06,3334.0,451.0041,451.1629,450.5873,450.627,3334.0
2024-11-01 15:30:00,453.94,454.09,453.74,454.06,3913.0,450.5079,450.6568,450.3094,450.627,3913.0
2024-11-01 15:35:00,453.92,454.16,453.91,454.16,4073.0,450.4881,450.7263,450.4782,450.7263,4073.0
2024-11-01 15:40:00,454.29,454.58,454.28,454.39,3083.0,450.8553,451.1431,450.8454,450.9545,3083.0
2024-11-01 15:45:00,454.22,454.5,454.02,454.25,3303.0,450.7858,451.0637,450.5873,450.8156,3303.0
2024-11-01 15:50:00,454.32,454.32,453.1,453.73,8949.0,450.8851,450.8851,449.6743,450.2995,8949.0
2024-11-01 15:55:00,453.74,454.07,452.43,453.92,48983.0,450.3094,450.6369,449.0093,450.4881,48983.0
2024-11-04 09:30:00,456.12,457.6,455.49,455.49,14652.0,452.6714,454.1403,452.0462,452.0462,14652.0
2024-11-04 09:35:00,456.43,456.43,455.6,455.63,1970.0,452.9791,452.9791,452.1554,452.1851,1970.0
2024-11-04 09:40:00,455.73,456.62,455.67,456.62,523.0,452.2844,453.1677,452.2248,453.1677,523.0
2024-11-04 09:45:00,456.08,456.62,455.46,456.61,1323.0,452.6317,453.1677,452.0164,453.1577,1323.0
2024-11-04 09:50:00,456.94,457.4,456.72,456.79,1200.0,453.4852,453.9418,453.2669,453.3364,1200.0
2024-11-04 09:55:00,457.36,457.39,456.43,456.79,1722.0,453.9021,453.9318,452.9791,453.3364,1722.0
2024-11-04 10:00:00,456.81,457.32,456.78,457.11,1106.0,453.3562,453.8624,453.3265,453.654,1106.0
2024-11-04 10:05:00,457.1,457.1,456.7,456.72,2143.0,453.644,453.644,453.2471,453.2669,2143.0
2024-11-04 10:10:00,456.99,457.39,456.98,457.03,2625.0,453.5349,453.9318,453.5249,453.5746,2625.0
2024-11-04 10:15:00,457.04,457.12,456.67,456.92,3040.0,453.5845,453.6639,453.2173,453.4654,3040.0
2024-11-04 10:20:00,457.05,457.42,456.89,457.17,944.0,453.5944,453.9616,453.4356,453.7135,944.0
2024-11-04 10:25:00,457.16,457.4,456.93,456.95,2585.0,453.7036,453.9418,453.4753,453.4952,2585.0
2024-11-04 10:30:00,456.95,457.4,456.78,457.37,3735.0,453.4952,453.9418,453.3265,453.912,3735.0
2024-11-04 10:35:00,457.09,457.11,456.42,456.9,3204.0,453.6341,453.654,452.9692,453.4455,3204.0
2024-11-04 10:40:00,456.9,457.39,456.54,457.01,5275.0,453.4455,453.9318,453.0883,453.5547,5275.0
2024-11-04 10:45:00,457.0,458.16,456.66,457.75,4863.0,453.5448,454.696,453.2074,454.2891,4863.0
2024-11-04 10:50:00,458.0,458.16,457.66,457.73,2706.0,454.5372,454.696,454.1998,454.2693,2706.0
2024-11-04 10:55:00,457.4,457.98,456.96,457.03,1973.0,453.9418,454.5174,453.5051,453.5746,1973.0
2024-11-04 11:00:00,457.03,457.99,457.02,457.99,2634.0,453.5746,454.5273,453.5646,454.5273,2634.0
2024-11-04 11:05:00,458.43,458.89,458.43,458.89,900.0,454.964,455.4205,454.964,455.4205,900.0
2024-11-04 11:10:00,458.21,459.03,458.21,458.71,968.0,454.7456,455.5594,454.7456,455.2419,968.0
2024-11-04 11:15:00,459.02,459.02,458.74,458.75,828.0,455.5495,455.5495,455.2716,455.2816,828.0
2024-11-04 11:20:00,458.85,459.25,458.79,459.25,1201.0,455.3808,455.7778,455.3213,455.7778,1201.0
2024-11-04 11:25:00,459.02,459.37,458.81,459.37,455.0,455.5495,455.8969,455.3411,455.8969,455.0
2024-11-04 11:30:00,459.08,459.16,458.36,458.51,2261.0,455.6091,455.6885,454.8945,455.0434,2261.0
2024-11-04 11:35:00,458.86,459.23,458.32,458.42,1112.0,455.3907,455.7579,454.8548,454.9541,1112.0
2024-11-04 11:40:00,458.43,458.62,458.08,458.08,1265.0,454.964,455.1525,454.6166,454.6166,1265.0
2024-11-04 11:45:00,457.91,457.91,457.9,457.91,100.0,454.4479,454.4479,454.438,454.4479,100.0
2024-11-04 11:50:00,457.94,458.46,457.94,458.46,1148.0,454.4777,454.9938,454.4777,454.9938,1148.0
2024-11-04 11:55:00,458.35,458.35,457.77,458.09,2880.0,454.8846,454.8846,454.309,454.6265,2880.0
2024-11-04 12:00:00,458.05,458.16,458.04,458.16,200.0,454.5869,454.696,454.5769,454.696,200.0
2024-11-04 12:05:00,458.09,458.16,457.8,457.8,2304.0,454.6265,454.696,454.3387,454.3387,2304.0
2024-11-04 12:10:00,458.04,458.24,458.04,458.24,500.0,454.5769,454.7754,454.5769,454.7754,500.0
2024-11-04 12:15:00,458.29,458.61,458.29,458.61,640.0,454.825,455.1426,454.825,455.1426,640.0
2024-11-04 12:20:00,458.91,459.3,458.91,459.3,1512.0,455.4403,455.8274,455.4403,455.8274,1512.0
2024-11-04 12:25:00,459.1,459.18,458.8,458.93,1740.0,455.6289,455.7083,455.3312,455.4602,1740.0
2024-11-04 12:30:00,459.1,459.1,459.09,459.1,200.0,455.6289,455.6289,455.619,455.6289,200.0
2024-11-04 12:35:00,459.2,459.34,459.1,459.1,1222.0,455.7282,455.8671,455.6289,455.6289,1222.0
2024-11-04 12:40:00,459.38,459.66,459.28,459.29,966.0,455.9068,456.1847,455.8076,455.8175,966.0
2024-11-04 12:45:00,459.49,460.05,459.49,459.98,2982.0,456.016,456.5717,456.016,456.5023,2982.0
2024-11-04 12:50:00,460.05,460.3,459.72,460.3,700.0,456.5717,456.8198,456.2442,456.8198,700.0
2024-11-04 12:55:00,460.17,460.17,459.76,459.79,1998.0,456.6908,456.6908,456.2839,456.3137,1998.0
2024-11-04 13:00:00,459.43,459.43,459.28,459.28,502.0,455.9564,455.9564,455.8076,455.8076,502.0
2024-11-04 13:05:00,459.0,459.0,458.8,458.93,436.0,455.5297,455.5297,455.3312,455.4602,436.0
2024-11-04 13:10:00,459.56,459.62,459.48,459.49,625.0,456.0854,456.145,456.006,456.016,625.0
2024-11-04 13:15:00,459.67,459.82,459.66,459.82,450.0,456.1946,456.3435,456.1847,456.3435,450.0
2024-11-04 13:20:00,459.71,460.25,459.71,459.92,1950.0,456.2343,456.7702,456.2343,456.4427,1950.0
2024-11-04 13:25:00,460.05,460.06,459.58,459.58,900.0,456.5717,456.5817,456.1053,456.1053,900.0
2024-11-04 13:30:00,459.56,459.56,459.56,459.56,100.0,456.0854,456.0854,456.0854,456.0854,100.0
2024-11-04 13:35:00,459.63,459.7,459.55,459.55,300.0,456.1549,456.2244,456.0755,456.0755,300.0
2024-11-04 13:40:00,459.72,459.94,459.42,459.7,2142.0,456.2442,456.4626,455.9465,456.2244,2142.0
2024-11-04 13:45:00,459.66,459.78,459.59,459.78,853.0,456.1847,456.3038,456.1152,456.3038,853.0
2024-11-04 13:50:00,459.82,460.03,459.67,459.9,975.0,456.3435,456.5519,456.1946,456.4229,975.0
2024-11-04 13:55:00,459.84,459.84,459.57,459.57,897.0,456.3633,456.3633,456.0954,456.0954,897.0
2024-11-04 14:00:00,459.73,459.73,459.48,459.48,304.0,456.2541,456.2541,456.006,456.006,304.0
2024-11-04 14:05:00,459.7,460.28,459.7,460.17,1117.0,456.2244,456.8,456.2244,456.6908,1117.0
2024-11-04 14:10:00,460.09,460.54,460.09,460.42,1400.0,456.6114,457.058,456.6114,456.9389,1400.0
2024-11-04 14:15:00,460.52,460.52,459.94,459.94,1745.0,457.0382,457.0382,456.4626,456.4626,1745.0
2024-11-04 14:20:00,459.86,459.94,459.86,459.94,200.0,456.3832,456.4626,456.3832,456.4626,200.0
2024-11-04 14:25:00,459.76,459.91,459.45,459.45,2281.0,456.2839,456.4328,455.9763,455.9763,2281.0
2024-11-04 14:30:00,459.39,459.58,459.39,459.58,972.0,455.9167,456.1053,455.9167,456.1053,972.0
2024-11-04 14:35:00,459.57,459.85,459.57,459.7,818.0,456.0954,456.3732,456.0954,456.2244,818.0
2024-11-04 14:40:00,459.83,460.0,459.83,459.85,707.0,456.3534,456.5221,456.3534,456.3732,707.0
2024-11-04 14:45:00,459.85,459.85,459.14,459.14,2433.0,456.3732,456.3732,455.6686,455.6686,2433.0
2024-11-04 14:50:00,459.09,459.37,459.09,459.25,2079.0,455.619,455.8969,455.619,455.7778,2079.0
2024-11-04 14:55:00,459.22,459.22,458.8,458.8,2813.0,455.748,455.748,455.3312,455.3312,2813.0
2024-11-04 15:00:00,458.62,458.78,458.24,458.78,2107.0,455.1525,455.3113,454.7754,455.3113,2107.0
2024-11-04 15:05:00,458.93,459.0,458.86,458.98,500.0,455.4602,455.5297,455.3907,455.5098,500.0
2024-11-04 15:10:00,458.92,459.47,458.92,459.02,2545.0,455.4503,455.9961,455.4503,455.5495,2545.0
2024-11-04 15:15:00,458.98,459.15,458.97,459.15,807.0,455.5098,455.6785,455.4999,455.6785,807.0
2024-11-04 15:20:00,459.22,459.23,458.71,458.84,2196.0,455.748,455.7579,455.2419,455.3709,2196.0
2024-11-04 15:25:00,458.89,458.89,458.63,458.64,2151.0,455.4205,455.4205,455.1625,455.1724,2151.0
2024-11-04 15:30:00,458.69,458.74,458.57,458.6,1000.0,455.222,455.2716,455.1029,455.1327,1000.0
2024-11-04 15:35:00,458.53,458.68,458.36,458.66,2782.0,455.0632,455.2121,454.8945,455.1922,2782.0
2024-11-04 15:40:00,458.72,458.75,458.58,458.67,2284.0,455.2518,455.2816,455.1128,455.2022,2284.0
2024-11-04 15:45:00,458.7,458.82,458.5,458.53,2955.0,455.2319,455.351,455.0334,455.0632,2955.0
2024-11-04 15:50:00,458.63,458.63,458.27,458.27,7398.0,455.1625,455.1625,454.8052,454.8052,7398.0
2024-11-04 15:55:00,458.43,458.6,457.72,458.1,27087.0,454.964,455.1327,454.2593,454.6365,27087.0
2024-11-05 09:30:00,458.07,460.69,458.07,460.31,7228.0,454.6067,457.2069,454.6067,456.8298,7228.0
2024-11-05 09:35:00,460.82,460.82,460.49,460.5,1362.0,457.3359,457.3359,457.0084,457.0183,1362.0
2024-11-05 09:40:00,460.38,460.82,459.53,459.54,1800.0,456.8992,457.3359,456.0557,456.0656,1800.0
2024-11-05 09:45:00,459.44,460.67,459.34,460.67,920.0,455.9663,457.187,455.8671,457.187,920.0
2024-11-05 09:50:00,460.62,460.84,459.98,460.77,2467.0,457.1374,457.3558,456.5023,457.2863,2467.0
2024-11-05 09:55:00,460.42,460.47,459.69,460.1,2163.0,456.9389,456.9886,456.2145,456.6214,2163.0
2024-11-05 10:00:00,460.1,460.3,459.28,460.07,1207.0,456.6214,456.8198,455.8076,456.5916,1207.0
2024-11-05 10:05:00,460.63,460.63,460.4,460.41,300.0,457.1473,457.1473,456.9191,456.929,300.0
2024-11-05 10:10:00,460.42,460.52,459.92,460.52,1507.0,456.9389,457.0382,456.4427,457.0382,1507.0
2024-11-05 10:15:00,460.62,460.65,460.11,460.65,1211.0,457.1374,457.1672,456.6313,457.1672,1211.0
2024-11-05 10:20:00,460.59,461.25,460.58,461.25,1479.0,457.1076,457.7627,457.0977,457.7627,1479.0
2024-11-05 10:25:00,461.4,461.4,460.73,461.1,600.0,457.9115,457.9115,457.2466,457.6138,600.0
2024-11-05 10:30:00,461.1,461.1,460.39,460.95,1134.0,457.6138,457.6138,456.9092,457.4649,1134.0
2024-11-05 10:35:00,460.84,461.53,460.58,460.58,1642.0,457.3558,458.0405,457.0977,457.0977,1642.0
2024-11-05 10:40:00,460.62,460.78,460.5,460.78,1100.0,457.1374,457.2962,457.0183,457.2962,1100.0
2024-11-05 10:45:00,460.78,460.78,460.63,460.63,727.0,457.2962,457.2962,457.1473,457.1473,727.0
2024-11-05 10:50:00,460.63,460.63,459.85,459.94,2564.0,457.1473,457.1473,456.3732,456.4626,2564.0
2024-11-05 10:55:00,459.96,459.96,459.93,459.94,400.0,456.4824,456.4824,456.4526,456.4626,400.0
2024-11-05 11:00:00,459.93,459.93,459.67,459.85,300.0,456.4526,456.4526,456.1946,456.3732,300.0
2024-11-05 11:05:00,460.19,460.32,460.19,460.31,411.0,456.7107,456.8397,456.7107,456.8298,411.0
2024-11-05 11:10:00,460.44,460.44,459.78,459.87,1341.0,456.9588,456.9588,456.3038,456.3931,1341.0
2024-11-05 11:15:00,460.32,460.32,460.32,460.32,120.0,456.8397,456.8397,456.8397,456.8397,120.0
2024-11-05 11:20:00,460.5,460.54,460.5,460.51,317.0,457.0183,457.058,457.0183,457.0283,317.0
2024-11-05 11:25:00,460.5,460.5,459.85,459.86,1887.0,457.0183,457.0183,456.3732,456.3832,1887.0
2024-11-05 11:30:00,459.93,460.47,459.92,460.47,621.0,456.4526,456.9886,456.4427,456.9886,621.0
2024-11-05 11:35:00,460.22,460.39,460.21,460.21,300.0,456.7404,456.9092,456.7305,456.7305,300.0
2024-11-05 11:40:00,460.16,460.23,459.88,460.23,440.0,456.6809,456.7504,456.403,456.7504,440.0
2024-11-05 11:45:00,459.9,460.06,459.82,460.03,2501.0,456.4229,456.5817,456.3435,456.5519,2501.0
2024-11-05 11:50:00,460.03,460.03,459.68,460.01,600.0,456.5519,456.5519,456.2045,456.532,600.0
2024-11-05 11:55:00,459.73,459.74,459.53,459.53,1767.0,456.2541,456.2641,456.0557,456.0557,1767.0
2024-11-05 12:00:00,459.13,460.06,459.13,460.06,547.0,455.6587,456.5817,455.6587,456.5817,547.0
2024-11-05 12:05:00,460.76,460.76,460.63,460.64,400.0,457.2764,457.2764,457.1473,457.1573,400.0
2024-11-05 12:10:00,460.56,460.56,460.3,460.5,400.0,457.0779,457.0779,456.8198,457.0183,400.0
2024-11-05 12:15:00,460.79,461.13,460.79,461.13,400.0,457.3061,457.6436,457.3061,457.6436,400.0
2024-11-05 12:20:00,461.22,461.23,461.06,461.23,950.0,457.7329,457.7428,457.5741,457.7428,950.0
2024-11-05 12:25:00,461.06,461.15,461.06,461.15,350.0,457.5741,457.6634,457.5741,457.6634,350.0
2024-11-05 12:30:00,461.5,461.64,461.5,461.64,205.0,458.0108,458.1497,458.0108,458.1497,205.0
2024-11-05 12:35:00,461.46,461.46,461.46,461.46,400.0,457.9711,457.9711,457.9711,457.9711,400.0
2024-11-05 12:40:00,461.58,461.72,461.58,461.72,200.0,458.0902,458.2291,458.0902,458.2291,200.0
2024-11-05 12:45:00,462.0,462.0,462.0,462.0,247.0,458.507,458.507,458.507,458.507,247.0
2024-11-05 12:50:00,462.0,462.3,461.99,462.3,1400.0,458.507,458.8047,458.4971,458.8047,1400.0
2024-11-05 12:55:00,462.29,462.29,462.0,462.05,1322.0,458.7948,458.7948,458.507,458.5566,1322.0
2024-11-05 13:00:00,461.94,462.1,461.87,462.1,1476.0,458.4474,458.6062,458.378,458.6062,1476.0
2024-11-05 13:05:00,462.44,462.69,462.44,462.69,200.0,458.9437,459.1918,458.9437,459.1918,200.0
2024-11-05 13:10:00,462.68,462.68,462.23,462.23,1006.0,459.1818,459.1818,458.7352,458.7352,1006.0
2024-11-05 13:15:00,462.23,462.26,462.22,462.25,300.0,458.7352,458.765,458.7253,458.7551,300.0
2024-11-05 13:20:00,462.0,462.11,461.87,462.09,810.0,458.507,458.6162,458.378,458.5963,810.0
2024-11-05 13:25:00,462.09,462.22,462.08,462.21,601.0,458.5963,458.7253,458.5864,458.7154,601.0
2024-11-05 13:30:00,462.11,462.33,462.11,462.33,408.0,458.6162,458.8345,458.6162,458.8345,408.0
2024-11-05 13:35:00,462.31,462.32,461.98,461.98,2000.0,458.8146,458.8246,458.4871,458.4871,2000.0
2024-11-05 13:40:00,462.49,462.96,462.25,462.33,1753.0,458.9933,459.4597,458.7551,458.8345,1753.0
2024-11-05 13:45:00,462.51,462.51,462.28,462.28,4743.0,459.0131,459.0131,458.7849,458.7849,4743.0
2024-11-05 13:50:00,462.09,462.41,461.98,462.41,2208.0,458.5963,458.9139,458.4871,458.9139,2208.0
2024-11-05 13:55:00,462.28,462.28,462.02,462.18,1000.0,458.7849,458.7849,458.5268,458.6856,1000.0
2024-11-05 14:00:00,462.18,462.29,462.04,462.29,2300.0,458.6856,458.7948,458.5467,458.7948,2300.0
2024-11-05 14:05:00,462.08,462.93,462.03,462.93,1338.0,458.5864,459.43,458.5368,459.43,1338.0
2024-11-05 14:10:00,462.75,462.75,462.44,462.63,988.0,459.2513,459.2513,458.9437,459.1322,988.0
2024-11-05 14:15:00,462.71,462.71,462.48,462.48,275.0,459.2116,459.2116,458.9834,458.9834,275.0
2024-11-05 14:20:00,462.54,462.56,462.35,462.35,849.0,459.0429,459.0628,458.8543,458.8543,849.0
2024-11-05 14:25:00,462.56,462.92,462.56,462.65,301.0,459.0628,459.42,459.0628,459.1521,301.0
2024-11-05 14:30:00,462.68,462.79,462.6,462.76,1036.0,459.1818,459.291,459.1025,459.2612,1036.0
2024-11-05 14:35:00,462.78,462.78,462.58,462.67,411.0,459.2811,459.2811,459.0826,459.1719,411.0
2024-11-05 14:40:00,462.69,462.75,462.66,462.68,600.0,459.1918,459.2513,459.162,459.1818,600.0
2024-11-05 14:45:00,462.34,462.34,461.38,461.39,1200.0,458.8444,458.8444,457.8917,457.9016,1200.0
2024-11-05 14:50:00,461.34,461.84,461.03,461.03,1541.0,457.852,458.3482,457.5443,457.5443,1541.0
2024-11-05 14:55:00,461.47,461.66,461.47,461.48,400.0,457.981,458.1696,457.981,457.9909,400.0
2024-11-05 15:00:00,461.3,461.73,460.49,460.95,3220.0,457.8123,458.239,457.0084,457.4649,3220.0
2024-11-05 15:05:00,460.5,460.92,460.47,460.65,1500.0,457.0183,457.4352,456.9886,457.1672,1500.0
2024-11-05 15:10:00,460.7,460.96,460.67,460.94,2988.0,457.2168,457.4748,457.187,457.455,2988.0
2024-11-05 15:15:00,460.92,460.92,460.55,460.55,1643.0,457.4352,457.4352,457.0679,457.0679,1643.0
2024-11-05 15:20:00,460.45,460.45,459.75,459.98,6853.0,456.9687,456.9687,456.274,456.5023,6853.0
2024-11-05 15:25:00,460.13,460.59,460.12,460.42,3214.0,456.6511,457.1076,456.6412,456.9389,3214.0
2024-11-05 15:30:00,460.45,460.84,460.26,460.46,4976.0,456.9687,457.3558,456.7801,456.9786,4976.0
2024-11-05 15:35:00,460.61,460.8,460.55,460.55,1901.0,457.1275,457.3161,457.0679,457.0679,1901.0
2024-11-05 15:40:00,460.35,460.35,459.8,459.81,4007.0,456.8695,456.8695,456.3236,456.3335,4007.0
2024-11-05 15:45:00,459.77,460.23,459.76,460.1,3186.0,456.2938,456.7504,456.2839,456.6214,3186.0
2024-11-05 15:50:00,460.33,462.15,460.3,461.9,10193.0,456.8496,458.6559,456.8198,458.4077,10193.0
2024-11-05 15:55:00,461.77,462.22,461.33,461.98,39045.0,458.2787,458.7253,457.8421,458.4871,39045.0
2024-11-06 09:30:00,479.28,479.78,474.04,478.04,21440.0,475.6563,476.1526,470.456,474.4257,21440.0
2024-11-06 09:35:00,478.53,478.9,472.35,472.35,6769.0,474.912,475.2792,468.7787,468.7787,6769.0
2024-11-06 09:40:00,473.82,474.29,472.83,473.91,2387.0,470.2376,470.7041,469.2551,470.3269,2387.0
2024-11-06 09:45:00,473.27,474.73,468.73,469.43,4597.0,469.6918,471.1407,465.1861,465.8808,4597.0
2024-11-06 09:50:00,468.6,469.35,466.83,468.67,7844.0,465.0571,465.8014,463.3005,465.1266,7844.0
2024-11-06 09:55:00,469.34,469.64,468.06,468.49,5408.0,465.7915,466.0892,464.5212,464.9479,5408.0
2024-11-06 10:00:00,469.16,470.93,469.16,469.88,4429.0,465.6129,467.3695,465.6129,466.3274,4429.0
2024-11-06 10:05:00,469.6,470.11,467.63,467.64,5121.0,466.0495,466.5557,464.0944,464.1043,5121.0
2024-11-06 10:10:00,467.0,467.91,466.08,466.72,1956.0,463.4692,464.3723,462.5561,463.1913,1956.0
2024-11-06 10:15:00,465.48,466.51,465.15,465.54,3901.0,461.9607,462.9829,461.6332,462.0202,3901.0
2024-11-06 10:20:00,466.17,467.21,466.05,467.21,620.0,462.6455,463.6776,462.5264,463.6776,620.0
2024-11-06 10:25:00,466.43,467.09,464.41,467.09,4164.0,462.9035,463.5585,460.8988,463.5585,4164.0
2024-11-06 10:30:00,466.74,467.83,466.7,466.7,1132.0,463.2111,464.2929,463.1715,463.1715,1132.0
2024-11-06 10:35:00,467.25,468.3,467.25,468.0,2677.0,463.7173,464.7594,463.7173,464.4616,2677.0
2024-11-06 10:40:00,468.0,469.32,468.0,468.54,1820.0,464.4616,465.7716,464.4616,464.9975,1820.0
2024-11-06 10:45:00,468.54,468.58,467.53,468.22,11032.0,464.9975,465.0372,463.9952,464.68,11032.0
2024-11-06 10:50:00,469.1,469.1,466.18,467.12,1335.0,465.5533,465.5533,462.6554,463.5883,1335.0
2024-11-06 10:55:00,468.17,468.5,467.61,467.86,1107.0,464.6303,464.9578,464.0746,464.3227,1107.0
2024-11-06 11:00:00,467.3,468.39,467.3,468.05,1857.0,463.7669,464.8487,463.7669,464.5112,1857.0
2024-11-06 11:05:00,468.05,468.83,467.83,468.45,1683.0,464.5112,465.2853,464.2929,464.9082,1683.0
2024-11-06 11:10:00,468.59,468.67,467.58,467.58,1000.0,465.0472,465.1266,464.0448,464.0448,1000.0
2024-11-06 11:15:00,468.08,468.82,468.08,468.79,2852.0,464.541,465.2754,464.541,465.2456,2852.0
2024-11-06 11:20:00,469.06,469.85,469.03,469.63,1368.0,465.5136,466.2976,465.4838,466.0793,1368.0
2024-11-06 11:25:00,469.24,469.71,469.03,469.52,1453.0,465.6922,466.1587,465.4838,465.9701,1453.0
2024-11-06 11:30:00,470.05,470.99,470.04,470.99,1886.0,466.4961,467.429,466.4862,467.429,1886.0
2024-11-06 11:35:00,471.1,471.32,470.44,470.44,1200.0,467.5382,467.7565,466.8832,466.8832,1200.0
2024-11-06 11:40:00,470.88,470.99,470.1,470.25,3279.0,467.3198,467.429,466.5457,466.6946,3279.0
2024-11-06 11:45:00,470.61,470.61,470.23,470.53,1625.0,467.0519,467.0519,466.6748,466.9725,1625.0
2024-11-06 11:50:00,470.04,470.13,469.42,469.42,1601.0,466.4862,466.5755,465.8709,465.8709,1601.0
2024-11-06 11:55:00,469.22,469.22,468.62,468.62,1000.0,465.6724,465.6724,465.0769,465.0769,1000.0
2024-11-06 12:00:00,468.33,468.67,467.61,467.91,13155.0,464.7891,465.1266,464.0746,464.3723,13155.0
2024-11-06 12:05:00,467.46,468.36,467.46,468.18,2404.0,463.9257,464.8189,463.9257,464.6403,2404.0
2024-11-06 12:10:00,468.18,469.4,467.51,468.93,23930.0,464.6403,465.851,463.9753,465.3846,23930.0
2024-11-06 12:15:00,469.41,469.92,469.2,469.32,1603.0,465.861,466.3671,465.6525,465.7716,1603.0
2024-11-06 12:20:00,469.05,469.33,468.92,468.99,3490.0,465.5037,465.7816,465.3747,465.4441,3490.0
2024-11-06 12:25:00,468.33,468.59,468.06,468.1,1215.0,464.7891,465.0472,464.5212,464.5609,1215.0
2024-11-06 12:30:00,468.17,468.59,467.74,468.33,2356.0,464.6303,465.0472,464.2036,464.7891,2356.0
2024-11-06 12:35:00,468.34,468.92,468.33,468.71,1100.0,464.7991,465.3747,464.7891,465.1663,1100.0
2024-11-06 12:40:00,468.43,469.05,468.43,469.05,503.0,464.8884,465.5037,464.8884,465.5037,503.0
2024-11-06 12:45:00,469.05,469.65,469.05,469.36,1375.0,465.5037,466.0991,465.5037,465.8113,1375.0
2024-11-06 12:50:00,469.47,470.32,469.43,470.21,2100.0,465.9205,466.7641,465.8808,466.6549,2100.0
2024-11-06 12:55:00,469.66,469.66,469.44,469.62,614.0,466.1091,466.1091,465.8907,466.0694,614.0
2024-11-06 13:00:00,469.62,469.73,469.18,469.23,1451.0,466.0694,466.1785,465.6327,465.6823,1451.0
2024-11-06 13:05:00,469.83,469.83,469.43,469.83,300.0,466.2778,466.2778,465.8808,466.2778,300.0
2024-11-06 13:10:00,469.98,470.0,469.41,469.76,1800.0,466.4267,466.4465,465.861,466.2083,1800.0
2024-11-06 13:15:00,469.75,469.75,469.44,469.74,450.0,466.1984,466.1984,465.8907,466.1885,450.0
2024-11-06 13:20:00,469.77,469.77,469.29,469.71,1560.0,466.2182,466.2182,465.7419,466.1587,1560.0
2024-11-06 13:25:00,469.56,469.57,469.11,469.43,1415.0,466.0098,466.0198,465.5632,465.8808,1415.0
2024-11-06 13:30:00,469.33,469.43,469.13,469.14,650.0,465.7816,465.8808,465.5831,465.593,650.0
2024-11-06 13:35:00,469.21,469.21,469.2,469.21,780.0,465.6625,465.6625,465.6525,465.6625,780.0
2024-11-06 13:40:00,469.0,469.0,468.5,468.52,1465.0,465.4541,465.4541,464.9578,464.9777,1465.0
2024-11-06 13:45:00,468.48,468.85,468.48,468.85,1342.0,464.938,465.3052,464.938,465.3052,1342.0
2024-11-06 13:50:00,468.9,468.9,468.13,468.13,1485.0,465.3548,465.3548,464.5906,464.5906,1485.0
2024-11-06 13:55:00,468.29,468.29,467.69,467.99,1600.0,464.7494,464.7494,464.154,464.4517,1600.0
2024-11-06 14:00:00,468.28,468.33,468.15,468.33,1000.0,464.7395,464.7891,464.6105,464.7891,1000.0
2024-11-06 14:05:00,468.41,468.42,468.01,468.13,1002.0,464.8685,464.8784,464.4715,464.5906,1002.0
2024-11-06 14:10:00,468.08,468.84,468.08,468.84,700.0,464.541,465.2953,464.541,465.2953,700.0
2024-11-06 14:15:00,468.72,468.96,468.72,468.96,400.0,465.1762,465.4144,465.1762,465.4144,400.0
2024-11-06 14:20:00,469.11,469.25,468.63,468.9,1839.0,465.5632,465.7022,465.0869,465.3548,1839.0
2024-11-06 14:25:00,468.66,469.15,468.65,469.15,2863.0,465.1166,465.6029,465.1067,465.6029,2863.0
2024-11-06 14:30:00,469.15,469.15,468.79,468.92,5244.0,465.6029,465.6029,465.2456,465.3747,5244.0
2024-11-06 14:35:00,468.75,469.0,468.74,468.99,1910.0,465.206,465.4541,465.196,465.4441,1910.0
2024-11-06 14:40:00,468.99,468.99,468.06,468.06,2178.0,465.4441,465.4441,464.5212,464.5212,2178.0
2024-11-06 14:45:00,468.27,468.68,468.2,468.57,807.0,464.7296,465.1365,464.6601,465.0273,807.0
2024-11-06 14:50:00,468.46,468.72,468.21,468.4,2437.0,464.9181,465.1762,464.67,464.8586,2437.0
2024-11-06 14:55:00,468.35,468.59,468.26,468.44,2146.0,464.809,465.0472,464.7197,464.8983,2146.0
2024-11-06 15:00:00,468.44,468.44,467.99,468.06,2306.0,464.8983,464.8983,464.4517,464.5212,2306.0
2024-11-06 15:05:00,468.2,468.48,467.81,468.35,3273.0,464.6601,464.938,464.2731,464.809,3273.0
2024-11-06 15:10:00,468.71,469.75,468.71,469.64,1432.0,465.1663,466.1984,465.1663,466.0892,1432.0
2024-11-06 15:15:00,469.65,469.84,469.12,469.12,2713.0,466.0991,466.2877,465.5732,465.5732,2713.0
2024-11-06 15:20:00,469.21,469.21,468.64,468.65,3240.0,465.6625,465.6625,465.0968,465.1067,3240.0
2024-11-06 15:25:00,468.8,469.18,468.6,468.6,2465.0,465.2556,465.6327,465.0571,465.0571,2465.0
2024-11-06 15:30:00,468.92,468.94,468.61,468.72,2394.0,465.3747,465.3945,465.067,465.1762,2394.0
2024-11-06 15:35:00,468.83,469.07,468.54,468.84,3100.0,465.2853,465.5235,464.9975,465.2953,3100.0
2024-11-06 15:40:00,468.84,468.86,468.31,468.84,6595.0,465.2953,465.3151,464.7693,465.2953,6595.0
2024-11-06 15:45:00,468.84,469.54,468.83,468.95,4548.0,465.2953,465.99,465.2853,465.4044,4548.0
2024-11-06 15:50:00,468.94,469.09,468.59,468.99,8272.0,465.3945,465.5434,465.0472,465.4441,8272.0
2024-11-06 15:55:00,468.86,469.36,468.38,469.2,28842.0,465.3151,465.8113,464.8387,465.6525,28842.0
2024-11-07 09:30:00,470.23,471.48,469.13,469.84,7895.0,466.6748,467.9153,465.5831,466.2877,7895.0
2024-11-07 09:35:00,470.69,470.69,468.66,468.98,814.0,467.1313,467.1313,465.1166,465.4342,814.0
2024-11-07 09:40:00,467.0,468.48,467.0,467.68,725.0,463.4692,464.938,463.4692,464.144,725.0
2024-11-07 09:45:00,467.57,467.67,467.08,467.08,600.0,464.0349,464.1341,463.5486,463.5486,600.0
2024-11-07 09:50:00,467.29,467.41,467.29,467.4,400.0,463.757,463.8761,463.757,463.8662,400.0
2024-11-07 09:55:00,467.21,467.55,467.14,467.14,1574.0,463.6776,464.015,463.6081,463.6081,1574.0
2024-11-07 10:00:00,467.3,467.3,466.99,466.99,300.0,463.7669,463.7669,463.4593,463.4593,300.0
2024-11-07 10:05:00,467.29,467.87,467.29,467.47,838.0,463.757,464.3326,463.757,463.9356,838.0
2024-11-07 10:10:00,467.47,467.73,466.66,466.66,3070.0,463.9356,464.1937,463.1318,463.1318,3070.0
2024-11-07 10:15:00,466.68,466.68,465.95,465.96,1314.0,463.1516,463.1516,462.4271,462.437,1314.0
2024-11-07 10:20:00,465.96,467.8,465.95,467.8,1863.0,462.437,464.2631,462.4271,464.2631,1863.0
2024-11-07 10:25:00,467.37,467.41,467.25,467.25,300.0,463.8364,463.8761,463.7173,463.7173,300.0
2024-11-07 10:30:00,466.8,466.8,466.8,466.8,100.0,463.2707,463.2707,463.2707,463.2707,100.0
2024-11-07 10:35:00,467.34,467.43,466.55,466.58,1325.0,463.8066,463.8959,463.0226,463.0524,1325.0
2024-11-07 10:40:00,466.59,466.65,466.59,466.64,856.0,463.0623,463.1218,463.0623,463.1119,856.0
2024-11-07 10:45:00,466.69,467.83,466.57,467.6,3851.0,463.1615,464.2929,463.0424,464.0646,3851.0
2024-11-07 10:50:00,467.6,467.71,466.71,467.71,1100.0,464.0646,464.1738,463.1814,464.1738,1100.0
2024-11-07 10:55:00,467.88,468.69,467.66,468.34,3835.0,464.3425,465.1464,464.1242,464.7991,3835.0
2024-11-07 11:00:00,468.02,468.19,467.66,468.19,1000.0,464.4815,464.6502,464.1242,464.6502,1000.0
2024-11-07 11:05:00,468.37,468.37,467.63,468.09,1623.0,464.8288,464.8288,464.0944,464.5509,1623.0
2024-11-07 11:10:00,468.11,468.51,468.11,468.21,800.0,464.5708,464.9678,464.5708,464.67,800.0
2024-11-07 11:15:00,468.21,468.21,468.15,468.16,201.0,464.67,464.67,464.6105,464.6204,201.0
2024-11-07 11:20:00,468.42,468.8,467.85,468.8,2178.0,464.8784,465.2556,464.3128,465.2556,2178.0
2024-11-07 11:25:00,468.64,468.66,468.64,468.66,200.0,465.0968,465.1166,465.0968,465.1166,200.0
2024-11-07 11:30:00,468.68,468.81,468.36,468.68,10138.0,465.1365,465.2655,464.8189,465.1365,10138.0
2024-11-07 11:35:00,468.68,468.68,467.77,467.83,2156.0,465.1365,465.1365,464.2334,464.2929,2156.0
2024-11-07 11:40:00,467.84,467.84,467.68,467.76,642.0,464.3028,464.3028,464.144,464.2234,642.0
2024-11-07 11:45:00,467.68,467.74,467.17,467.17,809.0,464.144,464.2036,463.6379,463.6379,809.0
2024-11-07 11:50:00,467.38,467.38,467.2,467.38,500.0,463.8463,463.8463,463.6677,463.8463,500.0
2024-11-07 11:55:00,467.06,468.07,467.06,468.07,3082.0,463.5287,464.5311,463.5287,464.5311,3082.0
2024-11-07 12:00:00,468.01,468.07,467.71,467.71,829.0,464.4715,464.5311,464.1738,464.1738,829.0
2024-11-07 12:05:00,467.82,468.6,467.82,468.6,1306.0,464.283,465.0571,464.283,465.0571,1306.0
2024-11-07 12:10:00,468.75,469.34,468.75,469.34,829.0,465.206,465.7915,465.206,465.7915,829.0
2024-11-07 12:15:00,469.35,469.59,469.21,469.58,500.0,465.8014,466.0396,465.6625,466.0297,500.0
2024-11-07 12:20:00,469.62,469.62,469.12,469.12,633.0,466.0694,466.0694,465.5732,465.5732,633.0
2024-11-07 12:25:00,469.36,469.58,469.35,469.36,800.0,465.8113,466.0297,465.8014,465.8113,800.0
2024-11-07 12:30:00,469.35,469.7,468.94,468.96,3566.0,465.8014,466.1488,465.3945,465.4144,3566.0
2024-11-07 12:35:00,469.03,469.08,468.83,468.83,900.0,465.4838,465.5335,465.2853,465.2853,900.0
2024-11-07 12:40:00,468.74,468.93,468.6,468.6,700.0,465.196,465.3846,465.0571,465.0571,700.0
2024-11-07 12:45:00,468.93,469.89,468.92,469.41,2035.0,465.3846,466.3373,465.3747,465.861,2035.0
2024-11-07 12:50:00,469.56,469.57,468.82,469.11,6051.0,466.0098,466.0198,465.2754,465.5632,6051.0
2024-11-07 12:55:00,468.97,469.54,468.68,468.95,2336.0,465.4243,465.99,465.1365,465.4044,2336.0
2024-11-07 13:00:00,468.95,469.65,468.94,469.53,2123.0,465.4044,466.0991,465.3945,465.9801,2123.0
2024-11-07 13:05:00,469.56,469.99,469.5,469.85,3974.0,466.0098,466.4366,465.9503,466.2976,3974.0
2024-11-07 13:10:00,470.0,470.0,469.5,469.61,3771.0,466.4465,466.4465,465.9503,466.0594,3771.0
2024-11-07 13:15:00,469.49,469.6,469.08,469.08,2251.0,465.9404,466.0495,465.5335,465.5335,2251.0
2024-11-07 13:20:00,469.33,469.34,468.33,468.33,793.0,465.7816,465.7915,464.7891,464.7891,793.0
2024-11-07 13:25:00,467.9,468.28,467.89,467.9,800.0,464.3624,464.7395,464.3525,464.3624,800.0
2024-11-07 13:30:00,468.19,468.49,468.17,468.29,1886.0,464.6502,464.9479,464.6303,464.7494,1886.0
2024-11-07 13:35:00,468.43,468.88,468.29,468.88,2794.0,464.8884,465.335,464.7494,465.335,2794.0
2024-11-07 13:40:00,468.58,468.59,468.24,468.59,523.0,465.0372,465.0472,464.6998,465.0472,523.0
2024-11-07 13:45:00,468.52,469.29,468.52,469.29,2564.0,464.9777,465.7419,464.9777,465.7419,2564.0
2024-11-07 13:50:00,469.31,469.75,469.31,469.54,800.0,465.7617,466.1984,465.7617,465.99,800.0
2024-11-07 13:55:00,469.84,469.85,468.74,469.17,3022.0,466.2877,466.2976,465.196,465.6228,3022.0
2024-11-07 14:00:00,468.39,469.18,468.09,468.73,5427.0,464.8487,465.6327,464.5509,465.1861,5427.0
2024-11-07 14:05:00,468.91,469.02,468.71,468.99,1503.0,465.3647,465.4739,465.1663,465.4441,1503.0
2024-11-07 14:10:00,468.94,468.99,468.52,468.74,1302.0,465.3945,465.4441,464.9777,465.196,1302.0
2024-11-07 14:15:00,468.74,469.24,468.74,469.24,3587.0,465.196,465.6922,465.196,465.6922,3587.0
2024-11-07 14:20:00,469.17,469.25,468.91,468.91,825.0,465.6228,465.7022,465.3647,465.3647,825.0
2024-11-07 14:25:00,468.86,469.42,468.86,469.27,6549.0,465.3151,465.8709,465.3151,465.722,6549.0
2024-11-07 14:30:00,469.44,469.66,469.16,469.16,2408.0,465.8907,466.1091,465.6129,465.6129,2408.0
2024-11-07 14:35:00,469.22,469.59,468.8,469.21,2241.0,465.6724,466.0396,465.2556,465.6625,2241.0
2024-11-07 14:40:00,468.82,469.42,468.82,469.33,6611.0,465.2754,465.8709,465.2754,465.7816,6611.0
2024-11-07 14:45:00,469.34,470.82,469.11,470.63,2827.0,465.7915,467.2603,465.5632,467.0717,2827.0
2024-11-07 14:50:00,470.63,470.96,470.53,470.84,2867.0,467.0717,467.3992,466.9725,467.2802,2867.0
2024-11-07 14:55:00,470.98,470.99,470.65,470.69,2479.0,467.4191,467.429,467.0916,467.1313,2479.0
2024-11-07 15:00:00,470.52,470.6,470.33,470.45,714.0,466.9626,467.042,466.774,466.8931,714.0
2024-11-07 15:05:00,470.45,470.45,469.97,470.2,758.0,466.8931,466.8931,466.4167,466.645,758.0
2024-11-07 15:10:00,470.2,471.35,470.19,471.35,4463.0,466.645,467.7863,466.6351,467.7863,4463.0
2024-11-07 15:15:00,471.29,471.5,471.06,471.06,1731.0,467.7267,467.9352,467.4985,467.4985,1731.0
2024-11-07 15:20:00,471.06,471.26,470.62,471.13,3324.0,467.4985,467.697,467.0618,467.568,3324.0
2024-11-07 15:25:00,471.13,471.43,470.62,470.62,2703.0,467.568,467.8657,467.0618,467.0618,2703.0
2024-11-07 15:30:00,470.63,471.05,470.61,470.65,3200.0,467.0717,467.4886,467.0519,467.0916,3200.0
2024-11-07 15:35:00,470.9,471.09,470.52,470.9,7155.0,467.3397,467.5283,466.9626,467.3397,7155.0
2024-11-07 15:40:00,470.63,470.96,470.53,470.53,4425.0,467.0717,467.3992,466.9725,466.9725,4425.0
2024-11-07 15:45:00,470.74,471.4,470.73,471.13,8665.0,467.1809,467.8359,467.171,467.568,8665.0
2024-11-07 15:50:00,471.27,471.61,470.88,471.61,13615.0,467.7069,468.0443,467.3198,468.0443,13615.0
2024-11-07 15:55:00,471.12,471.61,469.88,469.98,51462.0,467.558,468.0443,466.3274,466.4267,51462.0
2024-11-08 09:30:00,486.06,491.32,484.39,490.23,25608.0,482.3851,487.6053,480.7277,486.5235,25608.0
2024-11-08 09:35:00,490.94,492.21,488.78,488.82,23729.0,487.2282,488.4886,485.0845,485.1242,23729.0
2024-11-08 09:40:00,489.0,490.12,485.78,488.94,8220.0,485.3028,486.4144,482.1072,485.2433,8220.0
2024-11-08 09:45:00,487.98,490.0,487.01,488.45,5832.0,484.2906,486.2953,483.3279,484.757,5832.0
2024-11-08 09:50:00,488.5,490.0,487.11,488.85,2210.0,484.8066,486.2953,483.4271,485.154,2210.0
2024-11-08 09:55:00,488.85,492.49,488.17,492.49,9033.0,485.154,488.7665,484.4791,488.7665,9033.0
2024-11-08 10:00:00,492.17,492.58,490.54,491.8,3413.0,488.4489,488.8558,486.8312,488.0817,3413.0
2024-11-08 10:05:00,491.35,493.39,491.35,493.26,7716.0,487.6351,489.6597,487.6351,489.5306,7716.0
2024-11-08 10:10:00,492.62,493.5,492.62,493.5,11066.0,488.8955,489.7688,488.8955,489.7688,11066.0
2024-11-08 10:15:00,494.1,494.5,491.34,492.24,2999.0,490.3643,490.7613,487.6252,488.5184,2999.0
2024-11-08 10:20:00,491.66,493.91,491.66,493.79,2500.0,487.9427,490.1757,487.9427,490.0566,2500.0
2024-11-08 10:25:00,493.95,494.49,493.95,494.48,1960.0,490.2154,490.7513,490.2154,490.7414,1960.0
2024-11-08 10:30:00,494.19,498.04,493.95,497.92,9135.0,490.4536,494.2745,490.2154,494.1554,9135.0
2024-11-08 10:35:00,497.92,497.92,496.37,496.62,8522.0,494.1554,494.1554,492.6171,492.8652,8522.0
2024-11-08 10:40:00,496.62,496.66,495.25,495.93,5869.0,492.8652,492.9049,491.5056,492.1805,5869.0
2024-11-08 10:45:00,495.41,496.45,495.02,495.55,1485.0,491.6644,492.6965,491.2773,491.8033,1485.0
2024-11-08 10:50:00,495.9,496.96,494.91,496.78,5613.0,492.1507,493.2027,491.1682,493.024,5613.0
2024-11-08 10:55:00,496.01,498.06,496.01,497.89,2311.0,492.2598,494.2943,492.2598,494.1256,2311.0
2024-11-08 11:00:00,497.89,497.89,496.47,497.19,3679.0,494.1256,494.1256,492.7164,493.4309,3679.0
2024-11-08 11:05:00,496.48,500.0,496.47,499.92,7984.0,492.7263,496.2197,492.7164,496.1403,7984.0
2024-11-08 11:10:00,499.55,499.76,498.53,498.53,2371.0,495.7731,495.9815,494.7608,494.7608,2371.0
2024-11-08 11:15:00,498.33,499.03,498.15,498.43,1760.0,494.5623,495.257,494.3837,494.6616,1760.0
2024-11-08 11:20:00,497.93,498.47,497.62,497.93,1300.0,494.1653,494.7013,493.8577,494.1653,1300.0
2024-11-08 11:25:00,498.6,498.95,498.21,498.71,1643.0,494.8303,495.1776,494.4432,494.9394,1643.0
2024-11-08 11:30:00,499.09,499.9,499.09,499.75,4248.0,495.3166,496.1204,495.3166,495.9716,4248.0
2024-11-08 11:35:00,499.9,501.69,499.9,500.96,2086.0,496.1204,497.8969,496.1204,497.1724,2086.0
2024-11-08 11:40:00,501.5,502.01,501.49,501.93,600.0,497.7083,498.2145,497.6984,498.1351,600.0
2024-11-08 11:45:00,501.95,501.98,501.39,501.9,3147.0,498.1549,498.1847,497.5992,498.1053,3147.0
2024-11-08 11:50:00,501.89,502.12,501.33,501.95,2265.0,498.0954,498.3237,497.5396,498.1549,2265.0
2024-11-08 11:55:00,502.17,502.19,501.31,501.49,3349.0,498.3733,498.3931,497.5198,497.6984,3349.0
2024-11-08 12:00:00,501.65,502.2,501.5,502.2,2194.0,497.8572,498.403,497.7083,498.403,2194.0
2024-11-08 12:05:00,501.84,501.84,500.57,501.08,9131.0,498.0458,498.0458,496.7854,497.2915,9131.0
2024-11-08 12:10:00,501.49,502.52,501.41,502.21,21433.0,497.6984,498.7206,497.619,498.413,21433.0
2024-11-08 12:15:00,502.31,502.31,501.12,501.36,2456.0,498.5122,498.5122,497.3312,497.5694,2456.0
2024-11-08 12:20:00,501.36,501.36,500.6,500.76,5397.0,497.5694,497.5694,496.8151,496.9739,5397.0
2024-11-08 12:25:00,500.77,500.77,499.19,499.19,3555.0,496.9839,496.9839,495.4158,495.4158,3555.0
2024-11-08 12:30:00,499.0,500.24,498.69,499.92,3802.0,495.2272,496.4579,494.9196,496.1403,3802.0
2024-11-08 12:35:00,500.18,500.85,500.1,500.85,935.0,496.3983,497.0633,496.3189,497.0633,935.0
2024-11-08 12:40:00,500.81,501.45,500.47,501.1,5049.0,497.0236,497.6587,496.6861,497.3114,5049.0
2024-11-08 12:45:00,500.78,501.15,500.52,500.97,1300.0,496.9938,497.361,496.7358,497.1823,1300.0
2024-11-08 12:50:00,501.01,501.68,500.27,501.68,3213.0,497.222,497.887,496.4876,497.887,3213.0
2024-11-08 12:55:00,501.7,501.77,501.32,501.51,1988.0,497.9068,497.9763,497.5297,497.7183,1988.0
2024-11-08 13:00:00,501.77,501.96,500.83,501.19,4001.0,497.9763,498.1649,497.0434,497.4007,4001.0
2024-11-08 13:05:00,500.86,501.26,500.77,501.09,1300.0,497.0732,497.4702,496.9839,497.3014,1300.0
2024-11-08 13:10:00,501.09,501.34,500.7,501.33,6105.0,497.3014,497.5496,496.9144,497.5396,6105.0
2024-11-08 13:15:00,500.97,502.3,500.8,502.01,6259.0,497.1823,498.5023,497.0136,498.2145,6259.0
2024-11-08 13:20:00,502.0,502.31,501.61,501.8,1524.0,498.2046,498.5122,497.8175,498.0061,1524.0
2024-11-08 13:25:00,501.62,501.91,501.61,501.91,935.0,497.8274,498.1152,497.8175,498.1152,935.0
2024-11-08 13:30:00,501.91,502.14,501.64,501.94,2265.0,498.1152,498.3435,497.8473,498.145,2265.0
2024-11-08 13:35:00,501.65,502.32,501.65,502.28,1642.0,497.8572,498.5221,497.8572,498.4824,1642.0
2024-11-08 13:40:00,502.28,502.81,502.25,502.63,1960.0,498.4824,499.0084,498.4527,498.8298,1960.0
2024-11-08 13:45:00,502.61,503.05,502.28,502.45,1966.0,498.8099,499.2466,498.4824,498.6512,1966.0
2024-11-08 13:50:00,502.41,502.41,501.92,501.93,1430.0,498.6115,498.6115,498.1252,498.1351,1430.0
2024-11-08 13:55:00,502.03,502.22,502.02,502.22,703.0,498.2343,498.4229,498.2244,498.4229,703.0
2024-11-08 14:00:00,502.02,502.38,501.8,502.38,2974.0,498.2244,498.5817,498.0061,498.5817,2974.0
2024-11-08 14:05:00,502.16,502.26,501.71,501.9,6413.0,498.3634,498.4626,497.9168,498.1053,6413.0
2024-11-08 14:10:00,502.22,502.44,502.09,502.21,925.0,498.4229,498.6412,498.2939,498.413,925.0
2024-11-08 14:15:00,502.14,502.84,502.0,502.59,3105.0,498.3435,499.0382,498.2046,498.7901,3105.0
2024-11-08 14:20:00,502.61,502.61,502.6,502.61,100.0,498.8099,498.8099,498.8,498.8099,100.0
2024-11-08 14:25:00,502.51,502.61,501.76,502.44,3592.0,498.7107,498.8099,497.9664,498.6412,3592.0
2024-11-08 14:30:00,502.46,502.46,501.92,502.22,2771.0,498.6611,498.6611,498.1252,498.4229,2771.0
2024-11-08 14:35:00,502.22,502.42,501.91,502.34,2170.0,498.4229,498.6214,498.1152,498.542,2170.0
2024-11-08 14:40:00,502.18,502.76,502.16,502.61,1796.0,498.3832,498.9588,498.3634,498.8099,1796.0
2024-11-08 14:45:00,502.65,502.67,501.69,501.96,4181.0,498.8496,498.8695,497.8969,498.1649,4181.0
2024-11-08 14:50:00,502.0,502.0,501.6,501.81,1200.0,498.2046,498.2046,497.8076,498.016,1200.0
2024-11-08 14:55:00,501.94,502.07,501.33,501.36,9894.0,498.145,498.274,497.5396,497.5694,9894.0
2024-11-08 15:00:00,501.39,501.53,500.98,501.44,7598.0,497.5992,497.7381,497.1923,497.6488,7598.0
2024-11-08 15:05:00,501.44,502.02,501.13,502.02,1748.0,497.6488,498.2244,497.3411,498.2244,1748.0
2024-11-08 15:10:00,502.41,502.41,501.56,501.98,6119.0,498.6115,498.6115,497.7679,498.1847,6119.0
2024-11-08 15:15:00,501.91,502.14,501.83,501.99,4945.0,498.1152,498.3435,498.0358,498.1946,4945.0
2024-11-08 15:20:00,501.99,502.44,501.99,502.35,4689.0,498.1946,498.6412,498.1946,498.5519,4689.0
2024-11-08 15:25:00,502.67,504.0,501.98,503.86,7532.0,498.8695,500.1894,498.1847,500.0505,7532.0
2024-11-08 15:30:00,503.71,505.12,503.33,505.09,6997.0,499.9016,501.301,499.5245,501.2712,6997.0
2024-11-08 15:35:00,505.0,506.63,504.99,506.05,9490.0,501.1819,502.7996,501.172,502.2239,9490.0
2024-11-08 15:40:00,506.12,506.65,505.17,506.32,9307.0,502.2934,502.8194,501.3506,502.4919,9307.0
2024-11-08 15:45:00,506.36,506.64,505.43,505.66,27284.0,502.5316,502.8095,501.6086,501.8369,27284.0
2024-11-08 15:50:00,505.28,506.72,503.96,505.8,19883.0,501.4598,502.8889,500.1497,501.9758,19883.0
2024-11-08 15:55:00,505.79,505.79,504.27,504.64,62289.0,501.9659,501.9659,500.4574,500.8246,62289.0
2024-11-11 09:30:00,506.0,507.76,500.67,500.67,20950.0,502.1743,503.921,496.8846,496.8846,20950.0
2024-11-11 09:35:00,500.44,501.97,500.28,500.92,2640.0,496.6564,498.1748,496.4976,497.1327,2640.0
2024-11-11 09:40:00,501.98,504.64,501.68,504.64,1190.0,498.1847,500.8246,497.887,500.8246,1190.0
2024-11-11 09:45:00,504.24,504.24,501.73,503.13,6108.0,500.4276,500.4276,497.9366,499.326,6108.0
2024-11-11 09:50:00,503.13,505.43,503.01,504.18,8015.0,499.326,501.6086,499.2069,500.3681,8015.0
2024-11-11 09:55:00,504.2,504.71,503.5,504.08,1934.0,500.3879,500.8941,499.6932,500.2688,1934.0
2024-11-11 10:00:00,505.18,506.22,505.03,505.23,8465.0,501.3605,502.3927,501.2117,501.4101,8465.0
2024-11-11 10:05:00,506.05,507.26,505.0,506.5,2858.0,502.2239,503.4248,501.1819,502.6705,2858.0
2024-11-11 10:10:00,506.5,507.37,505.9,506.97,2719.0,502.6705,503.534,502.0751,503.137,2719.0
2024-11-11 10:15:00,506.9,507.1,506.59,506.9,2617.0,503.0675,503.266,502.7599,503.0675,2617.0
2024-11-11 10:20:00,506.6,507.29,505.91,507.29,834.0,502.7698,503.4546,502.085,503.4546,834.0
2024-11-11 10:25:00,505.99,507.16,505.9,507.02,1265.0,502.1644,503.3255,502.0751,503.1866,1265.0
2024-11-11 10:30:00,506.26,507.77,506.26,507.51,7566.0,502.4324,503.9309,502.4324,503.6729,7566.0
2024-11-11 10:35:00,507.51,507.51,507.51,507.51,0.0,503.6729,503.6729,503.6729,503.6729,0.0
2024-11-11 10:40:00,507.82,507.82,505.57,505.57,2255.0,503.9806,503.9806,501.7476,501.7476,2255.0
2024-11-11 10:45:00,505.91,506.37,505.48,505.72,1352.0,502.085,502.5415,501.6582,501.8964,1352.0
2024-11-11 10:50:00,505.72,506.9,505.72,506.35,1744.0,501.8964,503.0675,501.8964,502.5217,1744.0
2024-11-11 10:55:00,506.83,507.11,506.67,507.11,815.0,502.998,503.2759,502.8393,503.2759,815.0
2024-11-11 11:00:00,507.28,507.28,506.09,506.14,3253.0,503.4446,503.4446,502.2636,502.3133,3253.0
2024-11-11 11:05:00,506.14,506.14,504.41,504.56,1006.0,502.3133,502.3133,500.5963,500.7452,1006.0
2024-11-11 11:10:00,503.75,503.75,502.11,502.57,3260.0,499.9413,499.9413,498.3137,498.7703,3260.0
2024-11-11 11:15:00,502.23,502.59,502.22,502.23,562.0,498.4328,498.7901,498.4229,498.4328,562.0
2024-11-11 11:20:00,502.18,502.32,502.01,502.31,1733.0,498.3832,498.5221,498.2145,498.5122,1733.0
2024-11-11 11:25:00,502.04,503.51,502.01,503.47,2465.0,498.2443,499.7031,498.2145,499.6634,2465.0
2024-11-11 11:30:00,503.27,503.27,502.86,502.95,700.0,499.465,499.465,499.0581,499.1474,700.0
2024-11-11 11:35:00,502.69,503.02,502.05,502.81,6163.0,498.8893,499.2168,498.2542,499.0084,6163.0
2024-11-11 11:40:00,502.24,502.25,501.86,501.9,1400.0,498.4427,498.4527,498.0656,498.1053,1400.0
2024-11-11 11:45:00,501.51,503.16,501.5,503.03,2022.0,497.7183,499.3558,497.7083,499.2268,2022.0
2024-11-11 11:50:00,502.99,502.99,502.6,502.6,339.0,499.1871,499.1871,498.8,498.8,339.0
2024-11-11 11:55:00,502.4,502.92,502.4,502.51,981.0,498.6015,499.1176,498.6015,498.7107,981.0
2024-11-11 12:00:00,502.7,503.33,502.69,503.05,3273.0,498.8993,499.5245,498.8893,499.2466,3273.0
2024-11-11 12:05:00,502.87,503.16,502.78,502.83,1040.0,499.068,499.3558,498.9787,499.0283,1040.0
2024-11-11 12:10:00,502.83,502.83,502.81,502.81,500.0,499.0283,499.0283,499.0084,499.0084,500.0
2024-11-11 12:15:00,502.83,503.78,502.83,503.35,3350.0,499.0283,499.9711,499.0283,499.5444,3350.0
2024-11-11 12:20:00,502.97,502.99,502.09,502.37,2209.0,499.1672,499.1871,498.2939,498.5718,2209.0
2024-11-11 12:25:00,502.8,502.84,502.4,502.48,1045.0,498.9985,499.0382,498.6015,498.6809,1045.0
2024-11-11 12:30:00,502.95,503.01,502.28,502.39,1423.0,499.1474,499.2069,498.4824,498.5916,1423.0
2024-11-11 12:35:00,502.75,502.75,502.42,502.42,400.0,498.9489,498.9489,498.6214,498.6214,400.0
2024-11-11 12:40:00,502.66,502.81,502.44,502.44,988.0,498.8596,499.0084,498.6412,498.6412,988.0
2024-11-11 12:45:00,502.16,502.51,501.89,502.51,1849.0,498.3634,498.7107,498.0954,498.7107,1849.0
2024-11-11 12:50:00,501.94,502.23,501.46,501.6,1645.0,498.145,498.4328,497.6686,497.8076,1645.0
2024-11-11 12:55:00,501.61,501.61,500.79,501.23,800.0,497.8175,497.8175,497.0037,497.4404,800.0
2024-11-11 13:00:00,500.87,500.94,500.7,500.7,1299.0,497.0831,497.1526,496.9144,496.9144,1299.0
2024-11-11 13:05:00,500.63,500.75,499.44,499.76,4313.0,496.8449,496.964,495.6639,495.9815,4313.0
2024-11-11 13:10:00,499.76,500.38,499.76,500.11,3945.0,495.9815,496.5968,495.9815,496.3289,3945.0
2024-11-11 13:15:00,500.11,500.43,499.79,500.15,1045.0,496.3289,496.6464,496.0113,496.3685,1045.0
2024-11-11 13:20:00,499.57,499.85,499.38,499.38,600.0,495.7929,496.0708,495.6044,495.6044,600.0
2024-11-11 13:25:00,499.45,499.59,499.03,499.03,2007.0,495.6738,495.8128,495.257,495.257,2007.0
2024-11-11 13:30:00,498.71,499.02,498.33,498.78,2100.0,494.9394,495.2471,494.5623,495.0089,2100.0
2024-11-11 13:35:00,499.01,500.35,498.77,500.28,1841.0,495.2372,496.567,494.999,496.4976,1841.0
2024-11-11 13:40:00,500.34,500.64,500.28,500.64,810.0,496.5571,496.8548,496.4976,496.8548,810.0
2024-11-11 13:45:00,501.05,501.25,500.64,501.25,1540.0,497.2617,497.4602,496.8548,497.4602,1540.0
2024-11-11 13:50:00,500.77,501.63,500.75,501.52,5120.0,496.9839,497.8374,496.964,497.7282,5120.0
2024-11-11 13:55:00,501.52,501.53,500.42,500.42,11063.0,497.7282,497.7381,496.6365,496.6365,11063.0
2024-11-11 14:00:00,500.28,500.64,500.07,500.64,1066.0,496.4976,496.8548,496.2892,496.8548,1066.0
2024-11-11 14:05:00,500.36,500.5,499.6,499.91,3911.0,496.577,496.7159,495.8227,496.1304,3911.0
2024-11-11 14:10:00,499.38,499.6,498.91,498.91,1606.0,495.6044,495.8227,495.1379,495.1379,1606.0
2024-11-11 14:15:00,499.02,499.02,498.64,498.64,1041.0,495.2471,495.2471,494.87,494.87,1041.0
2024-11-11 14:20:00,498.69,498.69,498.23,498.28,1242.0,494.9196,494.9196,494.4631,494.5127,1242.0
2024-11-11 14:25:00,498.23,498.98,498.23,498.42,1100.0,494.4631,495.2074,494.4631,494.6516,1100.0
2024-11-11 14:30:00,498.55,499.08,498.54,498.54,819.0,494.7806,495.3066,494.7707,494.7707,819.0
2024-11-11 14:35:00,498.54,498.77,498.54,498.7,500.0,494.7707,494.999,494.7707,494.9295,500.0
2024-11-11 14:40:00,498.7,499.2,498.7,498.79,1312.0,494.9295,495.4257,494.9295,495.0188,1312.0
2024-11-11 14:45:00,498.68,498.89,498.25,498.25,2542.0,494.9097,495.1181,494.4829,494.4829,2542.0
2024-11-11 14:50:00,498.65,499.35,498.35,499.35,2416.0,494.8799,495.5746,494.5822,495.5746,2416.0
2024-11-11 14:55:00,499.31,500.24,499.31,500.24,1887.0,495.5349,496.4579,495.5349,496.4579,1887.0
2024-11-11 15:00:00,500.05,500.25,498.9,499.48,2600.0,496.2693,496.4678,495.128,495.7036,2600.0
2024-11-11 15:05:00,499.13,499.29,499.09,499.18,1408.0,495.3563,495.5151,495.3166,495.4059,1408.0
2024-11-11 15:10:00,499.23,499.37,498.91,499.26,2500.0,495.4555,495.5944,495.1379,495.4853,2500.0
2024-11-11 15:15:00,499.33,499.57,498.9,498.9,6497.0,495.5547,495.7929,495.128,495.128,6497.0
2024-11-11 15:20:00,498.9,499.49,498.63,499.49,10120.0,495.128,495.7135,494.86,495.7135,10120.0
2024-11-11 15:25:00,499.49,499.49,498.71,498.71,7367.0,495.7135,495.7135,494.9394,494.9394,7367.0
2024-11-11 15:30:00,499.19,499.19,498.3,498.53,2469.0,495.4158,495.4158,494.5325,494.7608,2469.0
2024-11-11 15:35:00,498.66,499.6,498.66,499.6,8517.0,494.8898,495.8227,494.8898,495.8227,8517.0
2024-11-11 15:40:00,499.75,499.86,499.19,499.2,3161.0,495.9716,496.0807,495.4158,495.4257,3161.0
2024-11-11 15:45:00,498.93,499.11,497.82,497.82,5643.0,495.1578,495.3364,494.0562,494.0562,5643.0
2024-11-11 15:50:00,497.82,498.09,497.26,497.94,12046.0,494.0562,494.3241,493.5004,494.1753,12046.0
2024-11-11 15:55:00,497.94,497.94,496.92,497.1,45520.0,494.1753,494.1753,493.163,493.3416,45520.0
2024-11-12 09:30:00,500.36,501.75,497.99,499.67,14454.0,496.577,497.9565,494.2249,495.8922,14454.0
2024-11-12 09:35:00,499.52,499.7,497.58,498.79,1737.0,495.7433,495.922,493.818,495.0188,1737.0
2024-11-12 09:40:00,498.79,499.94,498.79,499.47,814.0,495.0188,496.1601,495.0188,495.6937,814.0
2024-11-12 09:45:00,499.19,499.2,497.51,497.52,2196.0,495.4158,495.4257,493.7485,493.7584,2196.0
2024-11-12 09:50:00,497.48,497.48,497.4,497.41,600.0,493.7187,493.7187,493.6393,493.6493,600.0
2024-11-12 09:55:00,497.19,498.66,497.15,498.23,6464.0,493.4309,494.8898,493.3912,494.4631,6464.0
2024-11-12 10:00:00,497.99,498.52,497.77,498.03,2522.0,494.2249,494.7509,494.0065,494.2646,2522.0
2024-11-12 10:05:00,498.32,498.45,497.32,497.83,4429.0,494.5524,494.6814,493.5599,494.0661,4429.0
2024-11-12 10:10:00,497.83,499.44,497.8,498.59,7232.0,494.0661,495.6639,494.0363,494.8203,7232.0
2024-11-12 10:15:00,498.59,498.6,497.7,498.08,2293.0,494.8203,494.8303,493.9371,494.3142,2293.0
2024-11-12 10:20:00,498.12,498.12,497.69,497.74,1490.0,494.3539,494.3539,493.9271,493.9768,1490.0
2024-11-12 10:25:00,497.6,497.62,497.6,497.62,900.0,493.8378,493.8577,493.8378,493.8577,900.0
2024-11-12 10:30:00,497.48,497.48,496.03,496.45,816.0,493.7187,493.7187,492.2797,492.6965,816.0
2024-11-12 10:35:00,495.83,496.09,495.83,496.09,671.0,492.0812,492.3392,492.0812,492.3392,671.0
2024-11-12 10:40:00,496.0,496.0,495.15,495.24,611.0,492.2499,492.2499,491.4064,491.4957,611.0
2024-11-12 10:45:00,495.76,495.76,493.83,494.12,5485.0,492.0117,492.0117,490.0963,490.3841,5485.0
2024-11-12 10:50:00,494.12,495.03,493.59,495.03,7725.0,490.3841,491.2873,489.8581,491.2873,7725.0
2024-11-12 10:55:00,495.02,495.08,494.54,494.76,3146.0,491.2773,491.3369,490.801,491.0193,3146.0
2024-11-12 11:00:00,494.51,495.03,494.45,494.46,501.0,490.7712,491.2873,490.7116,490.7216,501.0
2024-11-12 11:05:00,494.87,494.87,494.3,494.32,778.0,491.1285,491.1285,490.5628,490.5826,778.0
2024-11-12 11:10:00,494.32,494.82,494.32,494.51,2134.0,490.5826,491.0788,490.5826,490.7712,2134.0
2024-11-12 11:15:00,494.5,495.01,494.49,495.01,1533.0,490.7613,491.2674,490.7513,491.2674,1533.0
2024-11-12 11:20:00,495.08,495.1,494.84,494.85,628.0,491.3369,491.3567,491.0987,491.1086,628.0
2024-11-12 11:25:00,495.08,495.51,495.08,495.5,977.0,491.3369,491.7636,491.3369,491.7537,977.0
2024-11-12 11:30:00,495.02,495.32,494.31,494.64,1649.0,491.2773,491.5751,490.5727,490.9002,1649.0
2024-11-12 11:35:00,494.14,494.33,493.01,493.16,3309.0,490.404,490.5926,489.2825,489.4314,3309.0
2024-11-12 11:40:00,493.95,493.96,493.93,493.95,700.0,490.2154,490.2253,490.1956,490.2154,700.0
2024-11-12 11:45:00,494.0,494.45,494.0,494.45,623.0,490.265,490.7116,490.265,490.7116,623.0
2024-11-12 11:50:00,494.74,495.7,494.74,495.25,6110.0,490.9995,491.9522,490.9995,491.5056,6110.0
2024-11-12 11:55:00,495.05,495.66,494.71,494.71,1102.0,491.3071,491.9125,490.9697,490.9697,1102.0
2024-11-12 12:00:00,494.53,494.53,494.52,494.53,100.0,490.791,490.791,490.7811,490.791,100.0
2024-11-12 12:05:00,494.22,495.01,494.22,495.0,4249.0,490.4834,491.2674,490.4834,491.2575,4249.0
2024-11-12 12:10:00,495.25,495.26,495.25,495.26,200.0,491.5056,491.5155,491.5056,491.5155,200.0
2024-11-12 12:15:00,495.15,495.21,495.0,495.0,1023.0,491.4064,491.4659,491.2575,491.2575,1023.0
2024-11-12 12:20:00,494.94,495.17,494.7,494.7,3195.0,491.1979,491.4262,490.9598,490.9598,3195.0
2024-11-12 12:25:00,494.8,494.98,494.8,494.84,750.0,491.059,491.2376,491.059,491.0987,750.0
2024-11-12 12:30:00,494.77,495.14,494.54,495.03,4359.0,491.0292,491.3964,490.801,491.2873,4359.0
2024-11-12 12:35:00,494.47,495.3,494.44,494.6,4209.0,490.7315,491.5552,490.7017,490.8605,4209.0
2024-11-12 12:40:00,494.52,494.52,494.31,494.31,200.0,490.7811,490.7811,490.5727,490.5727,200.0
2024-11-12 12:45:00,494.0,494.0,493.52,493.52,304.0,490.265,490.265,489.7887,489.7887,304.0
2024-11-12 12:50:00,493.42,493.83,493.42,493.55,2114.0,489.6894,490.0963,489.6894,489.8184,2114.0
2024-11-12 12:55:00,493.79,494.65,493.52,494.65,3904.0,490.0566,490.9101,489.7887,490.9101,3904.0
2024-11-12 13:00:00,494.65,494.73,494.65,494.73,700.0,490.9101,490.9895,490.9101,490.9895,700.0
2024-11-12 13:05:00,494.6,495.25,494.6,495.18,440.0,490.8605,491.5056,490.8605,491.4361,440.0
2024-11-12 13:10:00,495.59,496.52,495.59,496.52,2668.0,491.843,492.766,491.843,492.766,2668.0
2024-11-12 13:15:00,496.57,496.57,496.4,496.56,1100.0,492.8156,492.8156,492.6469,492.8057,1100.0
2024-11-12 13:20:00,496.48,496.51,496.06,496.06,1300.0,492.7263,492.7561,492.3095,492.3095,1300.0
2024-11-12 13:25:00,496.7,496.7,495.87,495.87,729.0,492.9446,492.9446,492.1209,492.1209,729.0
2024-11-12 13:30:00,495.85,495.85,495.84,495.85,100.0,492.1011,492.1011,492.0911,492.1011,100.0
2024-11-12 13:35:00,496.08,496.12,496.08,496.12,1638.0,492.3293,492.369,492.3293,492.369,1638.0
2024-11-12 13:40:00,496.24,496.42,496.23,496.27,1157.0,492.4881,492.6667,492.4782,492.5179,1157.0
2024-11-12 13:45:00,496.27,496.27,496.27,496.27,0.0,492.5179,492.5179,492.5179,492.5179,0.0
2024-11-12 13:50:00,496.12,496.29,496.03,496.24,861.0,492.369,492.5377,492.2797,492.4881,861.0
2024-11-12 13:55:00,496.13,496.15,495.8,495.81,3038.0,492.3789,492.3988,492.0514,492.0614,3038.0
2024-11-12 14:00:00,495.92,496.05,495.57,495.57,2049.0,492.1705,492.2995,491.8232,491.8232,2049.0
2024-11-12 14:05:00,495.78,495.78,495.52,495.52,501.0,492.0316,492.0316,491.7736,491.7736,501.0
2024-11-12 14:10:00,495.52,495.52,495.52,495.52,0.0,491.7736,491.7736,491.7736,491.7736,0.0
2024-11-12 14:15:00,495.58,495.6,495.22,495.22,2600.0,491.8331,491.8529,491.4758,491.4758,2600.0
2024-11-12 14:20:00,495.25,495.49,495.25,495.49,200.0,491.5056,491.7438,491.5056,491.7438,200.0
2024-11-12 14:25:00,495.25,495.88,495.25,495.84,6968.0,491.5056,492.1308,491.5056,492.0911,6968.0
2024-11-12 14:30:00,495.92,495.93,495.38,495.39,1227.0,492.1705,492.1805,491.6346,491.6445,1227.0
2024-11-12 14:35:00,495.46,495.46,495.11,495.11,1218.0,491.714,491.714,491.3667,491.3667,1218.0
2024-11-12 14:40:00,495.73,495.79,495.51,495.78,793.0,491.982,492.0415,491.7636,492.0316,793.0
2024-11-12 14:45:00,495.84,496.08,495.21,496.08,4682.0,492.0911,492.3293,491.4659,492.3293,4682.0
2024-11-12 14:50:00,496.48,496.65,496.02,496.05,2604.0,492.7263,492.895,492.2698,492.2995,2604.0
2024-11-12 14:55:00,496.28,496.31,496.09,496.31,994.0,492.5278,492.5576,492.3392,492.5576,994.0
2024-11-12 15:00:00,495.59,495.59,495.39,495.53,384.0,491.843,491.843,491.6445,491.7835,384.0
2024-11-12 15:05:00,495.56,495.56,495.44,495.45,600.0,491.8133,491.8133,491.6942,491.7041,600.0
2024-11-12 15:10:00,495.33,495.88,495.15,495.48,4141.0,491.585,492.1308,491.4064,491.7339,4141.0
2024-11-12 15:15:00,495.46,495.55,495.39,495.4,604.0,491.714,491.8033,491.6445,491.6545,604.0
2024-11-12 15:20:00,495.36,495.36,494.87,495.0,3659.0,491.6148,491.6148,491.1285,491.2575,3659.0
2024-11-12 15:25:00,494.82,494.93,494.7,494.7,475.0,491.0788,491.188,490.9598,490.9598,475.0
2024-11-12 15:30:00,494.7,494.96,494.44,494.44,13765.0,490.9598,491.2178,490.7017,490.7017,13765.0
2024-11-12 15:35:00,494.3,494.51,494.3,494.39,5649.0,490.5628,490.7712,490.5628,490.6521,5649.0
2024-11-12 15:40:00,494.39,495.23,494.33,495.23,4895.0,490.6521,491.4857,490.5926,491.4857,4895.0
2024-11-12 15:45:00,495.33,495.75,495.33,495.54,2688.0,491.585,492.0018,491.585,491.7934,2688.0
2024-11-12 15:50:00,495.49,496.49,495.44,496.35,9218.0,491.7438,492.7362,491.6942,492.5973,9218.0
2024-11-12 15:55:00,496.02,497.86,496.01,497.1,44965.0,492.2698,494.0959,492.2598,493.3416,44965.0
2024-11-13 09:30:00,497.0,497.0,495.08,495.08,10325.0,493.2424,493.2424,491.3369,491.3369,10325.0
2024-11-13 09:35:00,496.4,497.39,496.2,496.31,1512.0,492.6469,493.6294,492.4484,492.5576,1512.0
2024-11-13 09:40:00,496.45,497.25,495.89,496.9,2871.0,492.6965,493.4905,492.1408,493.1431,2871.0
2024-11-13 09:45:00,496.9,497.17,496.38,497.17,2464.0,493.1431,493.4111,492.6271,493.4111,2464.0
2024-11-13 09:50:00,496.49,496.78,495.92,496.34,3251.0,492.7362,493.024,492.1705,492.5874,3251.0
2024-11-13 09:55:00,496.57,497.82,496.57,497.82,2354.0,492.8156,494.0562,492.8156,494.0562,2354.0
2024-11-13 10:00:00,497.5,497.85,497.06,497.48,2138.0,493.7386,494.0859,493.3019,493.7187,2138.0
2024-11-13 10:05:00,497.07,497.15,496.36,496.71,707.0,493.3118,493.3912,492.6072,492.9546,707.0
2024-11-13 10:10:00,496.92,497.65,496.91,497.39,2216.0,493.163,493.8874,493.153,493.6294,2216.0
2024-11-13 10:15:00,496.86,497.38,496.82,497.15,663.0,493.1034,493.6195,493.0637,493.3912,663.0
2024-11-13 10:20:00,497.34,497.34,496.41,497.11,1577.0,493.5798,493.5798,492.6568,493.3515,1577.0
2024-11-13 10:25:00,496.63,496.91,496.63,496.87,500.0,492.8752,493.153,492.8752,493.1133,500.0
2024-11-13 10:30:00,497.01,497.34,496.59,497.19,4032.0,493.2523,493.5798,492.8355,493.4309,4032.0
2024-11-13 10:35:00,497.2,497.61,496.96,497.48,2029.0,493.4409,493.8478,493.2027,493.7187,2029.0
2024-11-13 10:40:00,497.0,497.44,497.0,497.13,500.0,493.2424,493.679,493.2424,493.3714,500.0
2024-11-13 10:45:00,497.37,497.84,497.37,497.84,1114.0,493.6096,494.076,493.6096,494.076,1114.0
2024-11-13 10:50:00,497.2,497.88,497.2,497.88,1596.0,493.4409,494.1157,493.4409,494.1157,1596.0
2024-11-13 10:55:00,497.89,497.89,497.14,497.2,2500.0,494.1256,494.1256,493.3813,493.4409,2500.0
2024-11-13 11:00:00,497.1,497.57,497.05,497.34,1300.0,493.3416,493.8081,493.292,493.5798,1300.0
2024-11-13 11:05:00,497.34,497.86,497.05,497.75,5307.0,493.5798,494.0959,493.292,493.9867,5307.0
2024-11-13 11:10:00,497.96,498.42,497.49,497.9,1499.0,494.1951,494.6516,493.7287,494.1356,1499.0
2024-11-13 11:15:00,498.08,498.15,497.78,497.88,900.0,494.3142,494.3837,494.0165,494.1157,900.0
2024-11-13 11:20:00,498.08,498.25,497.16,497.96,3223.0,494.3142,494.4829,493.4012,494.1951,3223.0
2024-11-13 11:25:00,498.0,499.25,497.95,499.19,5335.0,494.2348,495.4754,494.1852,495.4158,5335.0
2024-11-13 11:30:00,499.15,499.49,498.98,498.99,1400.0,495.3761,495.7135,495.2074,495.2173,1400.0
2024-11-13 11:35:00,499.46,499.81,499.31,499.31,3162.0,495.6838,496.0311,495.5349,495.5349,3162.0
2024-11-13 11:40:00,499.32,499.33,498.36,498.36,1000.0,495.5448,495.5547,494.5921,494.5921,1000.0
2024-11-13 11:45:00,498.47,499.31,498.47,499.31,400.0,494.7013,495.5349,494.7013,495.5349,400.0
2024-11-13 11:50:00,498.48,498.9,498.47,498.47,400.0,494.7112,495.128,494.7013,494.7013,400.0
2024-11-13 11:55:00,498.63,498.63,498.24,498.25,300.0,494.86,494.86,494.473,494.4829,300.0
2024-11-13 12:00:00,498.94,498.95,498.36,498.36,340.0,495.1677,495.1776,494.5921,494.5921,340.0
2024-11-13 12:05:00,498.55,498.8,498.44,498.45,770.0,494.7806,495.0288,494.6715,494.6814,770.0
2024-11-13 12:10:00,498.73,498.73,498.07,498.07,608.0,494.9593,494.9593,494.3043,494.3043,608.0
2024-11-13 12:15:00,498.01,498.01,497.42,497.84,1238.0,494.2447,494.2447,493.6592,494.076,1238.0
2024-11-13 12:20:00,497.33,497.33,497.33,497.33,100.0,493.5699,493.5699,493.5699,493.5699,100.0
2024-11-13 12:25:00,497.22,497.59,497.22,497.29,700.0,493.4607,493.8279,493.4607,493.5302,700.0
2024-11-13 12:30:00,497.6,497.87,497.09,497.36,3017.0,493.8378,494.1058,493.3317,493.5996,3017.0
2024-11-13 12:35:00,497.33,497.4,496.95,497.01,1924.0,493.5699,493.6393,493.1927,493.2523,1924.0
2024-11-13 12:40:00,497.39,497.39,496.94,496.95,2849.0,493.6294,493.6294,493.1828,493.1927,2849.0
2024-11-13 12:45:00,496.6,497.03,496.6,496.77,1903.0,492.8454,493.2721,492.8454,493.0141,1903.0
2024-11-13 12:50:00,496.77,497.1,496.77,496.83,709.0,493.0141,493.3416,493.0141,493.0736,709.0
2024-11-13 12:55:00,496.53,497.14,496.53,496.97,988.0,492.7759,493.3813,492.7759,493.2126,988.0
2024-11-13 13:00:00,496.81,497.13,496.65,496.69,2500.0,493.0538,493.3714,492.895,492.9347,2500.0
2024-11-13 13:05:00,496.64,496.97,496.31,496.31,1100.0,492.8851,493.2126,492.5576,492.5576,1100.0
2024-11-13 13:10:00,496.35,496.78,496.12,496.12,735.0,492.5973,493.024,492.369,492.369,735.0
2024-11-13 13:15:00,496.14,496.75,496.07,496.14,920.0,492.3889,492.9943,492.3194,492.3889,920.0
2024-11-13 13:20:00,496.29,496.42,496.15,496.42,900.0,492.5377,492.6667,492.3988,492.6667,900.0
2024-11-13 13:25:00,496.16,496.74,495.62,496.49,1385.0,492.4087,492.9843,491.8728,492.7362,1385.0
2024-11-13 13:30:00,495.61,496.0,495.35,495.75,1010.0,491.8629,492.2499,491.6048,492.0018,1010.0
2024-11-13 13:35:00,495.52,496.07,495.23,495.23,2255.0,491.7736,492.3194,491.4857,491.4857,2255.0
2024-11-13 13:40:00,495.63,495.98,495.23,495.53,500.0,491.8827,492.2301,491.4857,491.7835,500.0
2024-11-13 13:45:00,495.22,495.88,494.98,495.41,5930.0,491.4758,492.1308,491.2376,491.6644,5930.0
2024-11-13 13:50:00,494.97,495.3,494.52,495.3,300.0,491.2277,491.5552,490.7811,491.5552,300.0
2024-11-13 13:55:00,494.52,494.95,494.52,494.95,800.0,490.7811,491.2079,490.7811,491.2079,800.0
2024-11-13 14:00:00,495.25,495.25,494.88,495.13,300.0,491.5056,491.5056,491.1384,491.3865,300.0
2024-11-13 14:05:00,494.88,494.91,494.57,494.57,600.0,491.1384,491.1682,490.8307,490.8307,600.0
2024-11-13 14:10:00,494.57,495.29,494.44,495.29,4482.0,490.8307,491.5453,490.7017,491.5453,4482.0
2024-11-13 14:15:00,494.97,494.97,494.23,494.23,1260.0,491.2277,491.2277,490.4933,490.4933,1260.0
2024-11-13 14:20:00,494.55,494.86,494.17,494.77,1379.0,490.8109,491.1185,490.4338,491.0292,1379.0
2024-11-13 14:25:00,494.48,494.5,494.14,494.14,1272.0,490.7414,490.7613,490.404,490.404,1272.0
2024-11-13 14:30:00,494.14,494.6,493.63,494.04,1700.0,490.404,490.8605,489.8978,490.3047,1700.0
2024-11-13 14:35:00,493.69,494.44,493.69,494.42,3130.0,489.9574,490.7017,489.9574,490.6819,3130.0
2024-11-13 14:40:00,493.95,494.39,493.82,494.05,1800.0,490.2154,490.6521,490.0864,490.3147,1800.0
2024-11-13 14:45:00,494.05,494.14,493.43,493.87,11222.0,490.3147,490.404,489.6994,490.136,11222.0
2024-11-13 14:50:00,494.45,495.61,494.19,495.61,2024.0,490.7116,491.8629,490.4536,491.8629,2024.0
2024-11-13 14:55:00,495.78,496.27,495.77,496.15,300.0,492.0316,492.5179,492.0217,492.3988,300.0
2024-11-13 15:00:00,496.15,496.32,496.14,496.32,1050.0,492.3988,492.5675,492.3889,492.5675,1050.0
2024-11-13 15:05:00,496.3,496.8,496.21,496.8,2804.0,492.5477,493.0439,492.4583,493.0439,2804.0
2024-11-13 15:10:00,496.8,497.13,496.75,497.13,1377.0,493.0439,493.3714,492.9943,493.3714,1377.0
2024-11-13 15:15:00,497.14,497.24,496.83,497.15,3475.0,493.3813,493.4805,493.0736,493.3912,3475.0
2024-11-13 15:20:00,496.75,497.06,496.67,496.78,2450.0,492.9943,493.3019,492.9149,493.024,2450.0
2024-11-13 15:25:00,496.55,496.78,496.03,496.19,1782.0,492.7958,493.024,492.2797,492.4385,1782.0
2024-11-13 15:30:00,496.12,496.51,496.09,496.09,2017.0,492.369,492.7561,492.3392,492.3392,2017.0
2024-11-13 15:35:00,496.37,496.83,496.36,496.55,4818.0,492.6171,493.0736,492.6072,492.7958,4818.0
2024-11-13 15:40:00,496.83,497.04,496.57,497.04,4451.0,493.0736,493.2821,492.8156,493.2821,4451.0
2024-11-13 15:45:00,496.95,497.03,496.36,496.45,2711.0,493.1927,493.2721,492.6072,492.6965,2711.0
2024-11-13 15:50:00,496.72,496.81,496.43,496.64,11290.0,492.9645,493.0538,492.6767,492.8851,11290.0
2024-11-13 15:55:00,496.61,497.02,496.17,496.78,30243.0,492.8553,493.2622,492.4186,493.024,30243.0
2024-11-14 09:30:00,496.0,497.0,493.0,496.0,9535.0,492.2499,493.2424,489.2726,492.2499,9535.0
2024-11-14 09:35:00,498.78,498.78,494.94,494.94,2300.0,495.0089,495.0089,491.1979,491.1979,2300.0
2024-11-14 09:40:00,495.92,496.59,495.91,496.59,400.0,492.1705,492.8355,492.1606,492.8355,400.0
2024-11-14 09:45:00,496.59,497.91,495.69,497.91,2890.0,492.8355,494.1455,491.9423,494.1455,2890.0
2024-11-14 09:50:00,497.3,498.42,497.29,497.3,900.0,493.5401,494.6516,493.5302,493.5401,900.0
2024-11-14 09:55:00,497.52,498.6,497.51,497.8,3521.0,493.7584,494.8303,493.7485,494.0363,3521.0
2024-11-14 10:00:00,497.28,497.59,496.67,496.67,1722.0,493.5202,493.8279,492.9149,492.9149,1722.0
2024-11-14 10:05:00,497.71,497.71,495.59,496.28,1218.0,493.947,493.947,491.843,492.5278,1218.0
2024-11-14 10:10:00,496.34,496.79,495.97,496.03,1557.0,492.5874,493.034,492.2202,492.2797,1557.0
2024-11-14 10:15:00,495.82,495.86,495.47,495.48,400.0,492.0713,492.111,491.7239,491.7339,400.0
2024-11-14 10:20:00,495.48,495.48,495.46,495.46,218.0,491.7339,491.7339,491.714,491.714,218.0
2024-11-14 10:25:00,495.62,496.28,495.6,496.13,1139.0,491.8728,492.5278,491.8529,492.3789,1139.0
2024-11-14 10:30:00,495.99,495.99,495.88,495.89,441.0,492.24,492.24,492.1308,492.1408,441.0
2024-11-14 10:35:00,495.88,496.3,495.88,496.28,686.0,492.1308,492.5477,492.1308,492.5278,686.0
2024-11-14 10:40:00,496.05,496.05,496.05,496.05,300.0,492.2995,492.2995,492.2995,492.2995,300.0
2024-11-14 10:45:00,496.06,496.06,495.75,495.87,1403.0,492.3095,492.3095,492.0018,492.1209,1403.0
2024-11-14 10:50:00,495.57,495.75,495.33,495.36,1655.0,491.8232,492.0018,491.585,491.6148,1655.0
2024-11-14 10:55:00,495.46,495.85,495.46,495.85,616.0,491.714,492.1011,491.714,492.1011,616.0
2024-11-14 11:00:00,495.66,495.67,494.55,495.04,2954.0,491.9125,491.9224,490.8109,491.2972,2954.0
2024-11-14 11:05:00,495.04,495.04,495.04,495.04,100.0,491.2972,491.2972,491.2972,491.2972,100.0
2024-11-14 11:10:00,495.04,495.47,495.04,495.06,800.0,491.2972,491.7239,491.2972,491.317,800.0
2024-11-14 11:15:00,495.5,496.17,494.91,495.18,2386.0,491.7537,492.4186,491.1682,491.4361,2386.0
2024-11-14 11:20:00,495.35,495.36,495.35,495.36,300.0,491.6048,491.6148,491.6048,491.6148,300.0
2024-11-14 11:25:00,495.3,495.3,494.82,494.82,1185.0,491.5552,491.5552,491.0788,491.0788,1185.0
2024-11-14 11:30:00,494.59,494.99,494.59,494.99,1863.0,490.8506,491.2476,490.8506,491.2476,1863.0
2024-11-14 11:35:00,494.99,495.1,494.99,495.09,671.0,491.2476,491.3567,491.2476,491.3468,671.0
2024-11-14 11:40:00,495.23,495.48,494.62,494.94,1000.0,491.4857,491.7339,490.8804,491.1979,1000.0
2024-11-14 11:45:00,494.47,494.66,493.08,493.09,1805.0,490.7315,490.9201,489.352,489.3619,1805.0
2024-11-14 11:50:00,492.96,493.65,492.79,493.21,2897.0,489.2329,489.9177,489.0642,489.481,2897.0
2024-11-14 11:55:00,493.21,493.65,493.2,493.32,900.0,489.481,489.9177,489.4711,489.5902,900.0
2024-11-14 12:00:00,493.65,493.88,493.65,493.82,1045.0,489.9177,490.146,489.9177,490.0864,1045.0
2024-11-14 12:05:00,493.82,493.82,493.32,493.58,761.0,490.0864,490.0864,489.5902,489.8482,761.0
2024-11-14 12:10:00,493.58,494.05,493.11,493.11,700.0,489.8482,490.3147,489.3818,489.3818,700.0
2024-11-14 12:15:00,493.48,493.48,492.99,493.25,1252.0,489.749,489.749,489.2627,489.5207,1252.0
2024-11-14 12:20:00,493.02,493.02,493.02,493.02,100.0,489.2925,489.2925,489.2925,489.2925,100.0
2024-11-14 12:25:00,492.6,492.84,492.46,492.84,700.0,488.8756,489.1138,488.7367,489.1138,700.0
2024-11-14 12:30:00,492.37,492.37,492.3,492.31,300.0,488.6474,488.6474,488.5779,488.5878,300.0
2024-11-14 12:35:00,492.31,493.55,492.3,493.55,3228.0,488.5878,489.8184,488.5779,489.8184,3228.0
2024-11-14 12:40:00,493.55,493.62,493.48,493.62,657.0,489.8184,489.8879,489.749,489.8879,657.0
2024-11-14 12:45:00,493.71,493.71,492.75,492.75,920.0,489.9772,489.9772,489.0245,489.0245,920.0
2024-11-14 12:50:00,492.93,493.88,492.73,493.88,2183.0,489.2031,490.146,489.0046,490.146,2183.0
2024-11-14 12:55:00,493.62,494.04,493.6,493.67,880.0,489.8879,490.3047,489.8681,489.9375,880.0
2024-11-14 13:00:00,493.67,493.68,493.66,493.68,200.0,489.9375,489.9475,489.9276,489.9475,200.0
2024-11-14 13:05:00,493.62,493.93,493.62,493.93,640.0,489.8879,490.1956,489.8879,490.1956,640.0
2024-11-14 13:10:00,494.07,494.07,493.99,494.02,600.0,490.3345,490.3345,490.2551,490.2849,600.0
2024-11-14 13:15:00,494.02,494.41,494.0,494.16,3135.0,490.2849,490.6719,490.265,490.4238,3135.0
2024-11-14 13:20:00,493.64,493.92,493.61,493.92,753.0,489.9078,490.1857,489.878,490.1857,753.0
2024-11-14 13:25:00,493.91,493.92,493.63,493.63,772.0,490.1757,490.1857,489.8978,489.8978,772.0
2024-11-14 13:30:00,493.54,493.54,492.94,493.24,900.0,489.8085,489.8085,489.2131,489.5108,900.0
2024-11-14 13:35:00,493.47,493.75,493.33,493.63,2160.0,489.7391,490.0169,489.6001,489.8978,2160.0
2024-11-14 13:40:00,493.42,493.55,493.42,493.55,578.0,489.6894,489.8184,489.6894,489.8184,578.0
2024-11-14 13:45:00,493.54,493.62,493.52,493.52,600.0,489.8085,489.8879,489.7887,489.7887,600.0
2024-11-14 13:50:00,493.52,493.53,493.52,493.53,815.0,489.7887,489.7986,489.7887,489.7986,815.0
2024-11-14 13:55:00,493.53,494.21,493.13,494.21,2419.0,489.7986,490.4735,489.4016,490.4735,2419.0
2024-11-14 14:00:00,494.51,494.95,494.38,494.95,1006.0,490.7712,491.2079,490.6422,491.2079,1006.0
2024-11-14 14:05:00,494.73,494.73,494.16,494.16,615.0,490.9895,490.9895,490.4238,490.4238,615.0
2024-11-14 14:10:00,494.36,494.55,494.36,494.55,367.0,490.6223,490.8109,490.6223,490.8109,367.0
2024-11-14 14:15:00,494.55,494.55,494.55,494.55,100.0,490.8109,490.8109,490.8109,490.8109,100.0
2024-11-14 14:20:00,494.51,494.83,494.19,494.46,1413.0,490.7712,491.0888,490.4536,490.7216,1413.0
2024-11-14 14:25:00,494.5,494.5,494.22,494.22,200.0,490.7613,490.7613,490.4834,490.4834,200.0
2024-11-14 14:30:00,494.52,495.07,494.44,494.44,1896.0,490.7811,491.327,490.7017,490.7017,1896.0
2024-11-14 14:35:00,494.18,494.28,494.16,494.17,621.0,490.4437,490.5429,490.4238,490.4338,621.0
2024-11-14 14:40:00,494.28,494.28,494.24,494.25,200.0,490.5429,490.5429,490.5032,490.5132,200.0
2024-11-14 14:45:00,494.25,494.74,494.25,494.49,3054.0,490.5132,490.9995,490.5132,490.7513,3054.0
2024-11-14 14:50:00,494.65,495.05,494.64,495.05,762.0,490.9101,491.3071,490.9002,491.3071,762.0
2024-11-14 14:55:00,495.06,495.06,494.61,494.61,926.0,491.317,491.317,490.8704,490.8704,926.0
2024-11-14 15:00:00,494.44,494.44,493.15,493.15,1167.0,490.7017,490.7017,489.4215,489.4215,1167.0
2024-11-14 15:05:00,493.13,493.21,492.9,493.21,1300.0,489.4016,489.481,489.1734,489.481,1300.0
2024-11-14 15:10:00,493.51,493.95,493.51,493.76,962.0,489.7788,490.2154,489.7788,490.0269,962.0
2024-11-14 15:15:00,493.96,494.34,493.95,494.34,3869.0,490.2253,490.6025,490.2154,490.6025,3869.0
2024-11-14 15:20:00,494.47,494.81,494.44,494.6,3107.0,490.7315,491.0689,490.7017,490.8605,3107.0
2024-11-14 15:25:00,494.6,495.15,494.6,494.92,4939.0,490.8605,491.4064,490.8605,491.1781,4939.0
2024-11-14 15:30:00,494.95,494.95,494.46,494.88,2980.0,491.2079,491.2079,490.7216,491.1384,2980.0
2024-11-14 15:35:00,494.45,495.13,494.45,495.13,2300.0,490.7116,491.3865,490.7116,491.3865,2300.0
2024-11-14 15:40:00,495.06,495.18,494.84,495.18,3841.0,491.317,491.4361,491.0987,491.4361,3841.0
2024-11-14 15:45:00,495.38,495.46,494.88,495.02,6231.0,491.6346,491.714,491.1384,491.2773,6231.0
2024-11-14 15:50:00,495.02,495.22,493.57,493.57,9638.0,491.2773,491.4758,489.8383,489.8383,9638.0
2024-11-14 15:55:00,493.91,494.28,492.74,493.71,34383.0,490.1757,490.5429,489.0146,489.9772,34383.0
2024-11-15 09:30:00,489.5,493.42,487.15,492.05,41352.0,485.7991,489.6894,483.4668,488.3298,41352.0
2024-11-15 09:35:00,493.12,493.4,492.54,493.22,1400.0,489.3917,489.6696,488.8161,489.4909,1400.0
2024-11-15 09:40:00,493.46,494.16,493.46,494.08,1168.0,489.7291,490.4238,489.7291,490.3444,1168.0
2024-11-15 09:45:00,493.15,494.37,493.11,493.81,1567.0,489.4215,490.6322,489.3818,490.0765,1567.0
2024-11-15 09:50:00,494.29,494.29,492.45,492.46,700.0,490.5529,490.5529,488.7268,488.7367,700.0
2024-11-15 09:55:00,491.92,491.92,490.98,491.38,4996.0,488.2008,488.2008,487.2679,487.6649,4996.0
2024-11-15 10:00:00,491.46,491.46,490.03,490.35,1260.0,487.7443,487.7443,486.3251,486.6426,1260.0
2024-11-15 10:05:00,489.93,490.23,489.52,489.74,924.0,486.2258,486.5235,485.8189,486.0373,924.0
2024-11-15 10:10:00,489.35,489.37,488.33,489.18,1819.0,485.6502,485.6701,484.6379,485.4815,1819.0
2024-11-15 10:15:00,489.27,489.27,488.98,489.03,900.0,485.5708,485.5708,485.283,485.3326,900.0
2024-11-15 10:20:00,489.07,489.63,488.94,489.26,1753.0,485.3723,485.9281,485.2433,485.5609,1753.0
2024-11-15 10:25:00,489.13,489.91,489.13,489.91,597.0,485.4319,486.206,485.4319,486.206,597.0
2024-11-15 10:30:00,488.87,489.98,488.87,489.98,785.0,485.1738,486.2754,485.1738,486.2754,785.0
2024-11-15 10:35:00,489.07,489.86,489.07,489.86,210.0,485.3723,486.1563,485.3723,486.1563,210.0
2024-11-15 10:40:00,489.41,490.66,489.41,490.66,450.0,485.7097,486.9503,485.7097,486.9503,450.0
2024-11-15 10:45:00,490.81,491.34,490.56,491.02,2277.0,487.0992,487.6252,486.8511,487.3076,2277.0
2024-11-15 10:50:00,491.56,491.56,491.18,491.18,600.0,487.8435,487.8435,487.4664,487.4664,600.0
2024-11-15 10:55:00,491.03,491.38,490.82,490.89,4841.0,487.3175,487.6649,487.1091,487.1786,4841.0
2024-11-15 11:00:00,491.28,491.75,491.28,491.42,740.0,487.5656,488.0321,487.5656,487.7046,740.0
2024-11-15 11:05:00,491.99,492.7,491.99,492.35,1304.0,488.2702,488.9749,488.2702,488.6275,1304.0
2024-11-15 11:10:00,492.03,493.23,492.03,492.92,1113.0,488.3099,489.5009,488.3099,489.1932,1113.0
2024-11-15 11:15:00,492.96,493.82,492.96,493.82,1051.0,489.2329,490.0864,489.2329,490.0864,1051.0
2024-11-15 11:20:00,493.61,493.61,492.99,493.06,2241.0,489.878,489.878,489.2627,489.3322,2241.0
2024-11-15 11:25:00,492.81,492.9,492.81,492.9,300.0,489.084,489.1734,489.084,489.1734,300.0
2024-11-15 11:30:00,492.84,494.09,492.84,493.86,3823.0,489.1138,490.3544,489.1138,490.1261,3823.0
2024-11-15 11:35:00,493.44,493.47,492.98,493.18,3147.0,489.7093,489.7391,489.2528,489.4512,3147.0
2024-11-15 11:40:00,493.05,493.27,492.43,492.44,6365.0,489.3222,489.5406,488.7069,488.7168,6365.0
2024-11-15 11:45:00,492.32,492.87,492.32,492.56,1045.0,488.5977,489.1436,488.5977,488.8359,1045.0
2024-11-15 11:50:00,492.81,493.52,492.8,493.52,1412.0,489.084,489.7887,489.0741,489.7887,1412.0
2024-11-15 11:55:00,493.0,493.7,493.0,493.52,2175.0,489.2726,489.9673,489.2726,489.7887,2175.0
2024-11-15 12:00:00,493.44,493.86,493.28,493.86,1214.0,489.7093,490.1261,489.5505,490.1261,1214.0
2024-11-15 12:05:00,493.55,493.55,493.52,493.52,200.0,489.8184,489.8184,489.7887,489.7887,200.0
2024-11-15 12:10:00,493.53,493.53,493.52,493.53,200.0,489.7986,489.7986,489.7887,489.7986,200.0
2024-11-15 12:15:00,493.53,494.23,493.24,494.23,11537.0,489.7986,490.4933,489.5108,490.4933,11537.0
2024-11-15 12:20:00,494.52,494.52,494.47,494.47,1329.0,490.7811,490.7811,490.7315,490.7315,1329.0
2024-11-15 12:25:00,494.41,494.41,492.97,492.97,3621.0,490.6719,490.6719,489.2428,489.2428,3621.0
2024-11-15 12:30:00,492.86,492.87,492.51,492.51,1265.0,489.1337,489.1436,488.7863,488.7863,1265.0
2024-11-15 12:35:00,492.83,492.93,492.15,492.8,1713.0,489.1039,489.2031,488.429,489.0741,1713.0
2024-11-15 12:40:00,492.84,493.15,492.56,493.15,800.0,489.1138,489.4215,488.8359,489.4215,800.0
2024-11-15 12:45:00,493.26,493.26,492.81,492.81,826.0,489.5306,489.5306,489.084,489.084,826.0
2024-11-15 12:50:00,492.81,493.27,492.55,492.92,2798.0,489.084,489.5406,488.826,489.1932,2798.0
2024-11-15 12:55:00,492.92,493.25,492.73,493.08,1400.0,489.1932,489.5207,489.0046,489.352,1400.0
2024-11-15 13:00:00,493.06,493.09,492.74,493.0,2617.0,489.3322,489.3619,489.0146,489.2726,2617.0
2024-11-15 13:05:00,492.9,493.23,492.89,492.97,4523.0,489.1734,489.5009,489.1634,489.2428,4523.0
2024-11-15 13:10:00,492.54,492.58,492.16,492.16,1936.0,488.8161,488.8558,488.439,488.439,1936.0
2024-11-15 13:15:00,492.16,492.55,491.75,491.75,6211.0,488.439,488.826,488.0321,488.0321,6211.0
2024-11-15 13:20:00,491.6,491.88,491.6,491.85,1546.0,487.8832,488.1611,487.8832,488.1313,1546.0
2024-11-15 13:25:00,491.85,491.85,491.78,491.79,2900.0,488.1313,488.1313,488.0618,488.0718,2900.0
2024-11-15 13:30:00,491.63,491.63,491.25,491.25,8580.0,487.913,487.913,487.5358,487.5358,8580.0
2024-11-15 13:35:00,491.12,491.12,490.91,490.92,224.0,487.4068,487.4068,487.1984,487.2083,224.0
2024-11-15 13:40:00,490.84,490.84,490.76,490.76,571.0,487.1289,487.1289,487.0495,487.0495,571.0
2024-11-15 13:45:00,490.76,490.76,490.04,490.29,600.0,487.0495,487.0495,486.335,486.5831,600.0
2024-11-15 13:50:00,490.29,490.44,490.02,490.27,8175.0,486.5831,486.732,486.3151,486.5632,8175.0
2024-11-15 13:55:00,490.27,490.42,489.28,490.28,2468.0,486.5632,486.7121,485.5807,486.5732,2468.0
2024-11-15 14:00:00,490.19,490.19,489.91,489.91,3200.0,486.4839,486.4839,486.206,486.206,3200.0
2024-11-15 14:05:00,489.84,490.71,489.84,490.65,2233.0,486.1365,486.9999,486.1365,486.9404,2233.0
2024-11-15 14:10:00,490.6,490.69,490.32,490.32,5934.0,486.8908,486.9801,486.6129,486.6129,5934.0
2024-11-15 14:15:00,490.05,490.69,489.74,490.59,3624.0,486.3449,486.9801,486.0373,486.8808,3624.0
2024-11-15 14:20:00,490.59,490.59,490.26,490.29,3579.0,486.8808,486.8808,486.5533,486.5831,3579.0
2024-11-15 14:25:00,490.29,490.33,490.0,490.33,4468.0,486.5831,486.6228,486.2953,486.6228,4468.0
2024-11-15 14:30:00,490.23,490.51,490.23,490.42,1922.0,486.5235,486.8014,486.5235,486.7121,1922.0
2024-11-15 14:35:00,490.46,490.75,490.46,490.75,835.0,486.7518,487.0396,486.7518,487.0396,835.0
2024-11-15 14:40:00,490.9,491.22,490.86,491.05,1800.0,487.1885,487.5061,487.1488,487.3373,1800.0
2024-11-15 14:45:00,491.57,491.61,490.83,490.99,4044.0,487.8534,487.8931,487.119,487.2778,4044.0
2024-11-15 14:50:00,490.54,490.76,489.92,489.96,1808.0,486.8312,487.0495,486.2159,486.2556,1808.0
2024-11-15 14:55:00,490.03,490.03,490.01,490.01,562.0,486.3251,486.3251,486.3052,486.3052,562.0
2024-11-15 15:00:00,490.01,490.02,489.41,489.41,728.0,486.3052,486.3151,485.7097,485.7097,728.0
2024-11-15 15:05:00,489.87,489.95,489.03,489.37,4878.0,486.1663,486.2457,485.3326,485.6701,4878.0
2024-11-15 15:10:00,489.55,489.68,489.18,489.42,2118.0,485.8487,485.9777,485.4815,485.7197,2118.0
2024-11-15 15:15:00,489.34,489.47,489.03,489.3,2628.0,485.6403,485.7693,485.3326,485.6006,2628.0
2024-11-15 15:20:00,489.24,489.47,488.14,488.14,4244.0,485.541,485.7693,484.4494,484.4494,4244.0
2024-11-15 15:25:00,487.86,488.34,487.86,488.19,2220.0,484.1715,484.6478,484.1715,484.499,2220.0
2024-11-15 15:30:00,488.22,488.27,487.79,487.79,2300.0,484.5287,484.5784,484.102,484.102,2300.0
2024-11-15 15:35:00,488.0,488.94,487.93,488.82,2614.0,484.3104,485.2433,484.2409,485.1242,2614.0
2024-11-15 15:40:00,488.89,488.89,488.24,488.27,1324.0,485.1937,485.1937,484.5486,484.5784,1324.0
2024-11-15 15:45:00,488.44,488.86,488.43,488.86,720.0,484.7471,485.1639,484.7372,485.1639,720.0
2024-11-15 15:50:00,488.79,489.41,488.49,489.32,4089.0,485.0944,485.7097,484.7967,485.6204,4089.0
2024-11-15 15:55:00,489.16,489.2,488.0,488.89,25988.0,485.4616,485.5013,484.3104,485.1937,25988.0
2024-11-18 09:30:00,488.63,491.68,488.63,490.73,7563.0,484.9356,487.9626,484.9356,487.0198,7563.0
2024-11-18 09:35:00,490.7,490.7,489.6,489.6,766.0,486.99,486.99,485.8983,485.8983,766.0
2024-11-18 09:40:00,489.21,489.26,488.42,489.13,2361.0,485.5113,485.5609,484.7272,485.4319,2361.0
2024-11-18 09:45:00,488.3,488.3,487.24,487.24,777.0,484.6081,484.6081,483.5562,483.5562,777.0
2024-11-18 09:50:00,487.31,488.42,487.31,488.42,2951.0,483.6256,484.7272,483.6256,484.7272,2951.0
2024-11-18 09:55:00,487.9,488.15,487.4,487.66,7078.0,484.2112,484.4593,483.7149,483.973,7078.0
2024-11-18 10:00:00,487.66,488.43,487.52,488.34,2916.0,483.973,484.7372,483.834,484.6478,2916.0
2024-11-18 10:05:00,488.43,489.06,488.31,488.43,4769.0,484.7372,485.3624,484.6181,484.7372,4769.0
2024-11-18 10:10:00,488.22,488.22,486.61,486.65,4382.0,484.5287,484.5287,482.9309,482.9706,4382.0
2024-11-18 10:15:00,487.0,487.27,486.81,486.81,3196.0,483.318,483.5859,483.1294,483.1294,3196.0
2024-11-18 10:20:00,486.99,487.71,486.98,487.49,6781.0,483.308,484.0226,483.2981,483.8043,6781.0
2024-11-18 10:25:00,487.97,488.5,487.73,487.81,4202.0,484.2806,484.8066,484.0425,484.1218,4202.0
2024-11-18 10:30:00,487.5,488.7,487.5,488.49,3379.0,483.8142,485.0051,483.8142,484.7967,3379.0
2024-11-18 10:35:00,488.5,489.22,488.49,488.65,4615.0,484.8066,485.5212,484.7967,484.9555,4615.0
2024-11-18 10:40:00,488.83,488.93,488.82,488.93,400.0,485.1341,485.2334,485.1242,485.2334,400.0
2024-11-18 10:45:00,488.93,490.35,488.61,490.35,4656.0,485.2334,486.6426,484.9158,486.6426,4656.0
2024-11-18 10:50:00,490.3,490.54,490.05,490.54,1109.0,486.593,486.8312,486.3449,486.8312,1109.0
2024-11-18 10:55:00,490.23,490.55,490.22,490.45,1711.0,486.5235,486.8411,486.5136,486.7419,1711.0
2024-11-18 11:00:00,490.56,491.2,490.45,491.11,4315.0,486.8511,487.4862,486.7419,487.3969,4315.0
2024-11-18 11:05:00,491.52,491.62,491.26,491.26,4172.0,487.8038,487.903,487.5458,487.5458,4172.0
2024-11-18 11:10:00,491.63,491.63,491.3,491.39,2005.0,487.913,487.913,487.5855,487.6748,2005.0
2024-11-18 11:15:00,491.39,492.13,491.26,491.91,3482.0,487.6748,488.4092,487.5458,488.1908,3482.0
2024-11-18 11:20:00,491.83,491.86,491.59,491.83,737.0,488.1115,488.1412,487.8733,488.1115,737.0
2024-11-18 11:25:00,492.0,492.0,491.48,491.75,4611.0,488.2802,488.2802,487.7641,488.0321,4611.0
2024-11-18 11:30:00,491.75,492.58,491.74,492.58,1450.0,488.0321,488.8558,488.0221,488.8558,1450.0
2024-11-18 11:35:00,492.38,492.73,492.38,492.62,2400.0,488.6573,489.0046,488.6573,488.8955,2400.0
2024-11-18 11:40:00,492.66,492.66,492.45,492.46,400.0,488.9352,488.9352,488.7268,488.7367,400.0
2024-11-18 11:45:00,492.46,492.68,491.58,491.83,11192.0,488.7367,488.955,487.8633,488.1115,11192.0
2024-11-18 11:50:00,491.71,491.88,491.7,491.85,725.0,487.9924,488.1611,487.9824,488.1313,725.0
2024-11-18 11:55:00,491.56,492.48,491.5,492.25,4551.0,487.8435,488.7565,487.7839,488.5283,4551.0
2024-11-18 12:00:00,492.27,493.66,492.27,493.66,2971.0,488.5481,489.9276,488.5481,489.9276,2971.0
2024-11-18 12:05:00,493.74,494.38,493.31,493.8,2816.0,490.007,490.6422,489.5803,490.0666,2816.0
2024-11-18 12:10:00,493.93,494.21,493.75,493.75,572.0,490.1956,490.4735,490.0169,490.0169,572.0
2024-11-18 12:15:00,494.08,494.19,493.84,493.87,1134.0,490.3444,490.4536,490.1063,490.136,1134.0
2024-11-18 12:20:00,493.85,493.85,493.78,493.79,400.0,490.1162,490.1162,490.0467,490.0566,400.0
2024-11-18 12:25:00,493.79,494.06,493.71,493.71,800.0,490.0566,490.3246,489.9772,489.9772,800.0
2024-11-18 12:30:00,493.71,493.76,493.71,493.75,864.0,489.9772,490.0269,489.9772,490.0169,864.0
2024-11-18 12:35:00,493.71,493.71,493.2,493.2,1376.0,489.9772,489.9772,489.4711,489.4711,1376.0
2024-11-18 12:40:00,492.89,493.14,492.88,492.92,2051.0,489.1634,489.4115,489.1535,489.1932,2051.0
2024-11-18 12:45:00,493.21,493.25,492.96,493.07,1493.0,489.481,489.5207,489.2329,489.3421,1493.0
2024-11-18 12:50:00,493.03,493.03,492.96,493.0,915.0,489.3024,489.3024,489.2329,489.2726,915.0
2024-11-18 12:55:00,493.17,493.39,492.97,493.39,1531.0,489.4413,489.6597,489.2428,489.6597,1531.0
2024-11-18 13:00:00,493.36,493.45,492.86,492.87,1824.0,489.6299,489.7192,489.1337,489.1436,1824.0
2024-11-18 13:05:00,492.95,492.98,492.91,492.98,703.0,489.223,489.2528,489.1833,489.2528,703.0
2024-11-18 13:10:00,492.99,493.25,492.99,493.25,1113.0,489.2627,489.5207,489.2627,489.5207,1113.0
2024-11-18 13:15:00,493.23,493.41,493.23,493.29,1106.0,489.5009,489.6795,489.5009,489.5604,1106.0
2024-11-18 13:20:00,493.29,493.29,492.9,493.0,1579.0,489.5604,489.5604,489.1734,489.2726,1579.0
2024-11-18 13:25:00,493.1,493.1,492.87,492.99,3832.0,489.3719,489.3719,489.1436,489.2627,3832.0
2024-11-18 13:30:00,493.0,493.01,493.0,493.0,315.0,489.2726,489.2825,489.2726,489.2726,315.0
2024-11-18 13:35:00,493.0,493.01,493.0,493.0,820.0,489.2726,489.2825,489.2726,489.2726,820.0
2024-11-18 13:40:00,493.18,493.18,492.58,492.67,5233.0,489.4512,489.4512,488.8558,488.9451,5233.0
2024-11-18 13:45:00,492.65,492.85,492.04,492.1,4549.0,488.9253,489.1237,488.3199,488.3794,4549.0
2024-11-18 13:50:00,492.23,492.37,491.9,491.9,700.0,488.5084,488.6474,488.1809,488.1809,700.0
2024-11-18 13:55:00,491.93,492.42,491.75,492.27,3145.0,488.2107,488.697,488.0321,488.5481,3145.0
2024-11-18 14:00:00,492.17,492.17,492.01,492.15,563.0,488.4489,488.4489,488.2901,488.429,563.0
2024-11-18 14:05:00,492.15,492.15,491.0,491.21,1700.0,488.429,488.429,487.2877,487.4961,1700.0
2024-11-18 14:10:00,491.21,491.29,490.9,491.29,479.0,487.4961,487.5755,487.1885,487.5755,479.0
2024-11-18 14:15:00,491.16,491.16,490.83,491.16,2130.0,487.4465,487.4465,487.119,487.4465,2130.0
2024-11-18 14:20:00,490.8,491.0,490.6,490.63,832.0,487.0892,487.2877,486.8908,486.9205,832.0
2024-11-18 14:25:00,490.69,490.69,490.35,490.36,300.0,486.9801,486.9801,486.6426,486.6526,300.0
2024-11-18 14:30:00,490.63,490.63,490.55,490.62,504.0,486.9205,486.9205,486.8411,486.9106,504.0
2024-11-18 14:35:00,490.63,490.64,490.23,490.48,1359.0,486.9205,486.9304,486.5235,486.7717,1359.0
2024-11-18 14:40:00,490.48,490.48,490.11,490.43,2460.0,486.7717,486.7717,486.4045,486.722,2460.0
2024-11-18 14:45:00,490.44,490.66,490.42,490.42,1760.0,486.732,486.9503,486.7121,486.7121,1760.0
2024-11-18 14:50:00,490.49,490.51,490.25,490.44,918.0,486.7816,486.8014,486.5434,486.732,918.0
2024-11-18 14:55:00,490.4,490.4,490.02,490.02,1600.0,486.6923,486.6923,486.3151,486.3151,1600.0
2024-11-18 15:00:00,490.4,490.4,490.25,490.25,800.0,486.6923,486.6923,486.5434,486.5434,800.0
2024-11-18 15:05:00,490.38,490.38,489.6,490.23,1100.0,486.6724,486.6724,485.8983,486.5235,1100.0
2024-11-18 15:10:00,490.01,490.02,489.38,489.41,1049.0,486.3052,486.3151,485.68,485.7097,1049.0
2024-11-18 15:15:00,489.7,490.0,489.38,489.77,3216.0,485.9976,486.2953,485.68,486.067,3216.0
2024-11-18 15:20:00,489.77,489.8,489.6,489.74,1034.0,486.067,486.0968,485.8983,486.0373,1034.0
2024-11-18 15:25:00,489.75,489.75,489.41,489.41,900.0,486.0472,486.0472,485.7097,485.7097,900.0
2024-11-18 15:30:00,489.48,489.58,489.08,489.09,3688.0,485.7792,485.8785,485.3822,485.3922,3688.0
2024-11-18 15:35:00,489.03,489.26,488.99,489.2,1591.0,485.3326,485.5609,485.2929,485.5013,1591.0
2024-11-18 15:40:00,489.41,489.41,489.06,489.06,1138.0,485.7097,485.7097,485.3624,485.3624,1138.0
2024-11-18 15:45:00,489.12,489.71,488.82,489.71,3975.0,485.4219,486.0075,485.1242,486.0075,3975.0
2024-11-18 15:50:00,489.72,490.11,489.37,490.0,6399.0,486.0174,486.4045,485.6701,486.2953,6399.0
2024-11-18 15:55:00,490.0,490.82,489.81,490.47,35001.0,486.2953,487.1091,486.1067,486.7617,35001.0
2024-11-19 09:30:00,487.81,488.93,487.81,488.93,4968.0,484.1218,485.2334,484.1218,485.2334,4968.0
2024-11-19 09:35:00,488.53,488.53,487.04,487.04,788.0,484.8364,484.8364,483.3577,483.3577,788.0
2024-11-19 09:40:00,487.94,487.94,485.68,486.41,1618.0,484.2509,484.2509,482.008,482.7324,1618.0
2024-11-19 09:45:00,486.16,486.65,486.16,486.42,950.0,482.4843,482.9706,482.4843,482.7424,950.0
2024-11-19 09:50:00,486.34,486.34,485.7,486.3,300.0,482.663,482.663,482.0278,482.6233,300.0
2024-11-19 09:55:00,485.55,486.87,485.35,485.35,1826.0,481.8789,483.189,481.6804,481.6804,1826.0
2024-11-19 10:00:00,485.11,485.39,485.0,485.35,875.0,481.4423,481.7201,481.3331,481.6804,875.0
2024-11-19 10:05:00,485.35,485.35,485.35,485.35,0.0,481.6804,481.6804,481.6804,481.6804,0.0
2024-11-19 10:10:00,485.5,485.57,484.56,485.57,1700.0,481.8293,481.8988,480.8964,481.8988,1700.0
2024-11-19 10:15:00,485.06,485.16,485.06,485.16,200.0,481.3926,481.4919,481.3926,481.4919,200.0
2024-11-19 10:20:00,485.05,485.29,485.04,485.12,427.0,481.3827,481.6209,481.3728,481.4522,427.0
2024-11-19 10:25:00,485.6,485.65,484.59,484.81,5789.0,481.9286,481.9782,480.9262,481.1445,5789.0
2024-11-19 10:30:00,484.81,485.6,484.53,485.58,17003.0,481.1445,481.9286,480.8666,481.9087,17003.0
2024-11-19 10:35:00,485.6,486.76,485.54,486.68,2674.0,481.9286,483.0798,481.869,483.0004,2674.0
2024-11-19 10:40:00,486.26,487.6,486.25,487.6,1222.0,482.5836,483.9134,482.5736,483.9134,1222.0
2024-11-19 10:45:00,487.73,488.48,487.73,488.48,600.0,484.0425,484.7868,484.0425,484.7868,600.0
2024-11-19 10:50:00,488.12,488.28,488.12,488.28,1326.0,484.4295,484.5883,484.4295,484.5883,1326.0
2024-11-19 10:55:00,488.5,488.5,488.5,488.5,100.0,484.8066,484.8066,484.8066,484.8066,100.0
2024-11-19 11:00:00,488.28,488.56,488.18,488.19,900.0,484.5883,484.8662,484.489,484.499,900.0
2024-11-19 11:05:00,488.06,489.05,487.95,488.63,4801.0,484.37,485.3525,484.2608,484.9356,4801.0
2024-11-19 11:10:00,488.77,489.02,488.77,489.02,394.0,485.0746,485.3227,485.0746,485.3227,394.0
2024-11-19 11:15:00,489.2,489.59,489.01,489.01,600.0,485.5013,485.8884,485.3128,485.3128,600.0
2024-11-19 11:20:00,489.32,489.47,489.32,489.47,214.0,485.6204,485.7693,485.6204,485.7693,214.0
2024-11-19 11:25:00,489.56,489.94,489.52,489.77,541.0,485.8586,486.2357,485.8189,486.067,541.0
2024-11-19 11:30:00,489.56,489.59,489.34,489.35,1197.0,485.8586,485.8884,485.6403,485.6502,1197.0
2024-11-19 11:35:00,489.51,489.61,489.51,489.57,500.0,485.809,485.9082,485.809,485.8685,500.0
2024-11-19 11:40:00,489.42,489.42,488.02,488.67,2778.0,485.7197,485.7197,484.3303,484.9753,2778.0
2024-11-19 11:45:00,489.09,489.09,489.09,489.09,100.0,485.3922,485.3922,485.3922,485.3922,100.0
2024-11-19 11:50:00,488.91,489.28,488.91,489.02,400.0,485.2135,485.5807,485.2135,485.3227,400.0
2024-11-19 11:55:00,489.29,489.32,489.29,489.32,200.0,485.5907,485.6204,485.5907,485.6204,200.0
2024-11-19 12:00:00,489.37,489.37,488.48,488.48,613.0,485.6701,485.6701,484.7868,484.7868,613.0
2024-11-19 12:05:00,488.24,488.25,488.24,488.24,100.0,484.5486,484.5585,484.5486,484.5486,100.0
2024-11-19 12:10:00,488.67,488.69,488.22,488.22,603.0,484.9753,484.9952,484.5287,484.5287,603.0
2024-11-19 12:15:00,488.69,489.2,488.69,489.03,818.0,484.9952,485.5013,484.9952,485.3326,818.0
2024-11-19 12:20:00,489.03,489.03,487.59,487.6,3561.0,485.3326,485.3326,483.9035,483.9134,3561.0
2024-11-19 12:25:00,487.98,488.45,487.86,488.44,458.0,484.2906,484.757,484.1715,484.7471,458.0
2024-11-19 12:30:00,488.69,489.18,488.47,489.0,1690.0,484.9952,485.4815,484.7769,485.3028,1690.0
2024-11-19 12:35:00,489.7,489.71,489.14,489.36,621.0,485.9976,486.0075,485.4418,485.6601,621.0
2024-11-19 12:40:00,489.4,489.4,489.02,489.08,570.0,485.6998,485.6998,485.3227,485.3822,570.0
2024-11-19 12:45:00,488.84,488.84,488.35,488.62,501.0,485.1441,485.1441,484.6578,484.9257,501.0
2024-11-19 12:50:00,488.35,488.97,488.35,488.96,694.0,484.6578,485.2731,484.6578,485.2632,694.0
2024-11-19 12:55:00,488.67,488.69,488.35,488.69,2441.0,484.9753,484.9952,484.6578,484.9952,2441.0
2024-11-19 13:00:00,488.21,488.21,488.0,488.0,400.0,484.5188,484.5188,484.3104,484.3104,400.0
2024-11-19 13:05:00,488.0,488.0,488.0,488.0,0.0,484.3104,484.3104,484.3104,484.3104,0.0
2024-11-19 13:10:00,488.23,488.62,488.22,488.48,1320.0,484.5387,484.9257,484.5287,484.7868,1320.0
2024-11-19 13:15:00,488.34,488.34,487.84,487.84,672.0,484.6478,484.6478,484.1516,484.1516,672.0
2024-11-19 13:20:00,487.46,487.46,487.34,487.39,801.0,483.7745,483.7745,483.6554,483.705,801.0
2024-11-19 13:25:00,487.46,487.96,487.46,487.96,1600.0,483.7745,484.2707,483.7745,484.2707,1600.0
2024-11-19 13:30:00,487.42,487.42,487.42,487.42,100.0,483.7348,483.7348,483.7348,483.7348,100.0
2024-11-19 13:35:00,487.58,487.58,487.52,487.58,1141.0,483.8936,483.8936,483.834,483.8936,1141.0
2024-11-19 13:40:00,487.58,488.03,487.34,488.03,3682.0,483.8936,484.3402,483.6554,484.3402,3682.0
2024-11-19 13:45:00,488.0,488.16,488.0,488.16,449.0,484.3104,484.4692,484.3104,484.4692,449.0
2024-11-19 13:50:00,488.25,488.54,488.25,488.53,849.0,484.5585,484.8463,484.5585,484.8364,849.0
2024-11-19 13:55:00,488.0,488.01,487.89,488.0,537.0,484.3104,484.3203,484.2012,484.3104,537.0
2024-11-19 14:00:00,487.55,487.55,487.41,487.41,215.0,483.8638,483.8638,483.7249,483.7249,215.0
2024-11-19 14:05:00,487.1,488.07,487.07,488.07,2095.0,483.4172,484.3799,483.3874,484.3799,2095.0
2024-11-19 14:10:00,487.92,487.92,487.84,487.84,300.0,484.231,484.231,484.1516,484.1516,300.0
2024-11-19 14:15:00,487.83,487.83,487.33,487.33,630.0,484.1417,484.1417,483.6455,483.6455,630.0
2024-11-19 14:20:00,487.27,487.96,487.27,487.96,1174.0,483.5859,484.2707,483.5859,484.2707,1174.0
2024-11-19 14:25:00,487.32,487.96,487.32,487.74,2300.0,483.6356,484.2707,483.6356,484.0524,2300.0
2024-11-19 14:30:00,487.77,487.89,486.79,487.14,3112.0,484.0821,484.2012,483.1096,483.4569,3112.0
2024-11-19 14:35:00,486.74,486.81,486.39,486.4,1309.0,483.0599,483.1294,482.7126,482.7225,1309.0
2024-11-19 14:40:00,486.37,486.37,486.26,486.26,300.0,482.6927,482.6927,482.5836,482.5836,300.0
2024-11-19 14:45:00,486.06,486.06,485.7,485.81,1116.0,482.3851,482.3851,482.0278,482.137,1116.0
2024-11-19 14:50:00,485.98,486.48,485.98,486.18,1411.0,482.3057,482.8019,482.3057,482.5042,1411.0
2024-11-19 14:55:00,486.42,486.67,486.16,486.36,1827.0,482.7424,482.9905,482.4843,482.6828,1827.0
2024-11-19 15:00:00,486.0,486.2,485.84,485.98,1970.0,482.3255,482.524,482.1667,482.3057,1970.0
2024-11-19 15:05:00,485.99,486.03,485.98,486.03,223.0,482.3156,482.3553,482.3057,482.3553,223.0
2024-11-19 15:10:00,486.12,486.27,485.91,485.91,1870.0,482.4446,482.5935,482.2362,482.2362,1870.0
2024-11-19 15:15:00,486.14,486.54,486.0,486.54,1309.0,482.4645,482.8614,482.3255,482.8614,1309.0
2024-11-19 15:20:00,486.51,486.51,486.3,486.31,300.0,482.8317,482.8317,482.6233,482.6332,300.0
2024-11-19 15:25:00,486.07,486.1,485.92,486.0,972.0,482.395,482.4248,482.2461,482.3255,972.0
2024-11-19 15:30:00,485.77,485.77,485.55,485.55,408.0,482.0973,482.0973,481.8789,481.8789,408.0
2024-11-19 15:35:00,485.73,486.24,485.72,486.13,2700.0,482.0576,482.5637,482.0476,482.4545,2700.0
2024-11-19 15:40:00,486.06,486.27,485.98,486.19,1537.0,482.3851,482.5935,482.3057,482.5141,1537.0
2024-11-19 15:45:00,486.08,486.93,486.08,486.93,2621.0,482.4049,483.2485,482.4049,483.2485,2621.0
2024-11-19 15:50:00,486.64,487.08,486.56,486.87,5291.0,482.9607,483.3974,482.8813,483.189,5291.0
2024-11-19 15:55:00,487.0,487.46,486.99,487.45,26039.0,483.318,483.7745,483.308,483.7646,26039.0
2024-11-20 09:30:00,489.96,490.62,488.63,488.64,9028.0,486.2556,486.9106,484.9356,484.9456,9028.0
2024-11-20 09:35:00,486.27,488.4,486.27,488.4,285.0,482.5935,484.7074,482.5935,484.7074,285.0
2024-11-20 09:40:00,486.44,486.84,485.18,486.36,830.0,482.7622,483.1592,481.5117,482.6828,830.0
2024-11-20 09:45:00,487.73,487.99,487.25,487.25,506.0,484.0425,484.3005,483.5661,483.5661,506.0
2024-11-20 09:50:00,487.52,487.79,487.52,487.79,500.0,483.834,484.102,483.834,484.102,500.0
2024-11-20 09:55:00,488.8,489.56,488.47,488.96,10415.0,485.1044,485.8586,484.7769,485.2632,10415.0
2024-11-20 10:00:00,488.47,488.83,487.84,487.84,2407.0,484.7769,485.1341,484.1516,484.1516,2407.0
2024-11-20 10:05:00,487.66,488.01,487.42,487.42,900.0,483.973,484.3203,483.7348,483.7348,900.0
2024-11-20 10:10:00,487.09,488.62,487.08,488.15,2567.0,483.4073,484.9257,483.3974,484.4593,2567.0
2024-11-20 10:15:00,487.74,487.98,487.45,487.45,506.0,484.0524,484.2906,483.7646,483.7646,506.0
2024-11-20 10:20:00,487.56,488.17,487.54,488.17,767.0,483.8737,484.4791,483.8539,484.4791,767.0
2024-11-20 10:25:00,488.11,488.12,487.5,487.65,1300.0,484.4196,484.4295,483.8142,483.9631,1300.0
2024-11-20 10:30:00,487.69,487.69,487.68,487.69,100.0,484.0028,484.0028,483.9928,484.0028,100.0
2024-11-20 10:35:00,487.13,487.32,487.12,487.31,500.0,483.447,483.6356,483.4371,483.6256,500.0
2024-11-20 10:40:00,487.7,487.97,487.57,487.63,500.0,484.0127,484.2806,483.8837,483.9432,500.0
2024-11-20 10:45:00,487.13,487.25,486.76,487.25,8224.0,483.447,483.5661,483.0798,483.5661,8224.0
2024-11-20 10:50:00,487.7,487.71,487.49,487.5,795.0,484.0127,484.0226,483.8043,483.8142,795.0
2024-11-20 10:55:00,487.02,487.51,487.02,487.5,616.0,483.3378,483.8241,483.3378,483.8142,616.0
2024-11-20 11:00:00,487.12,487.44,487.1,487.44,567.0,483.4371,483.7546,483.4172,483.7546,567.0
2024-11-20 11:05:00,487.27,487.27,485.97,485.98,2102.0,483.5859,483.5859,482.2958,482.3057,2102.0
2024-11-20 11:10:00,485.98,486.79,485.97,486.79,1025.0,482.3057,483.1096,482.2958,483.1096,1025.0
2024-11-20 11:15:00,486.22,486.22,486.22,486.22,1343.0,482.5439,482.5439,482.5439,482.5439,1343.0
2024-11-20 11:20:00,485.52,486.44,485.52,486.41,496.0,481.8492,482.7622,481.8492,482.7324,496.0
2024-11-20 11:25:00,486.37,486.56,486.18,486.55,2741.0,482.6927,482.8813,482.5042,482.8714,2741.0
2024-11-20 11:30:00,486.68,486.68,486.35,486.62,1703.0,483.0004,483.0004,482.6729,482.9408,1703.0
2024-11-20 11:35:00,486.62,486.62,486.61,486.62,900.0,482.9408,482.9408,482.9309,482.9408,900.0
2024-11-20 11:40:00,486.62,487.5,486.35,487.42,3346.0,482.9408,483.8142,482.6729,483.7348,3346.0
2024-11-20 11:45:00,487.76,488.2,487.64,488.2,967.0,484.0722,484.5089,483.9531,484.5089,967.0
2024-11-20 11:50:00,488.33,488.54,488.32,488.54,300.0,484.6379,484.8463,484.628,484.8463,300.0
2024-11-20 11:55:00,488.54,488.97,488.54,488.97,1090.0,484.8463,485.2731,484.8463,485.2731,1090.0
2024-11-20 12:00:00,488.96,489.17,488.88,489.07,1811.0,485.2632,485.4716,485.1838,485.3723,1811.0
2024-11-20 12:05:00,489.07,489.84,489.07,489.67,2591.0,485.3723,486.1365,485.3723,485.9678,2591.0
2024-11-20 12:10:00,490.12,490.97,490.12,490.29,1914.0,486.4144,487.258,486.4144,486.5831,1914.0
2024-11-20 12:15:00,489.99,489.99,489.36,489.36,1079.0,486.2854,486.2854,485.6601,485.6601,1079.0
2024-11-20 12:20:00,489.44,489.44,489.24,489.24,530.0,485.7395,485.7395,485.541,485.541,530.0
2024-11-20 12:25:00,489.24,489.68,489.24,489.55,402.0,485.541,485.9777,485.541,485.8487,402.0
2024-11-20 12:30:00,489.81,489.81,489.66,489.66,400.0,486.1067,486.1067,485.9579,485.9579,400.0
2024-11-20 12:35:00,489.73,489.73,489.45,489.45,520.0,486.0273,486.0273,485.7494,485.7494,520.0
2024-11-20 12:40:00,489.73,490.35,489.7,490.35,1919.0,486.0273,486.6426,485.9976,486.6426,1919.0
2024-11-20 12:45:00,490.3,490.66,490.3,490.64,1134.0,486.593,486.9503,486.593,486.9304,1134.0
2024-11-20 12:50:00,490.9,491.31,490.86,491.3,1059.0,487.1885,487.5954,487.1488,487.5855,1059.0
2024-11-20 12:55:00,490.85,490.85,490.8,490.8,205.0,487.1389,487.1389,487.0892,487.0892,205.0
2024-11-20 13:00:00,490.74,490.85,490.73,490.85,500.0,487.0297,487.1389,487.0198,487.1389,500.0
2024-11-20 13:05:00,490.85,491.07,490.78,491.07,600.0,487.1389,487.3572,487.0694,487.3572,600.0
2024-11-20 13:10:00,490.6,490.6,490.59,490.59,200.0,486.8908,486.8908,486.8808,486.8808,200.0
2024-11-20 13:15:00,490.6,491.13,490.37,490.75,1893.0,486.8908,487.4167,486.6625,487.0396,1893.0
2024-11-20 13:20:00,490.41,491.06,490.37,491.06,1138.0,486.7022,487.3473,486.6625,487.3473,1138.0
2024-11-20 13:25:00,491.06,491.06,491.06,491.06,0.0,487.3473,487.3473,487.3473,487.3473,0.0
2024-11-20 13:30:00,491.11,491.52,490.98,491.05,7141.0,487.3969,487.8038,487.2679,487.3373,7141.0
2024-11-20 13:35:00,490.78,490.78,490.74,490.74,200.0,487.0694,487.0694,487.0297,487.0297,200.0
2024-11-20 13:40:00,490.61,490.61,490.26,490.26,500.0,486.9007,486.9007,486.5533,486.5533,500.0
2024-11-20 13:45:00,489.8,489.93,489.73,489.86,601.0,486.0968,486.2258,486.0273,486.1563,601.0
2024-11-20 13:50:00,490.13,490.69,489.84,490.69,1673.0,486.4243,486.9801,486.1365,486.9801,1673.0
2024-11-20 13:55:00,490.59,490.59,490.58,490.59,114.0,486.8808,486.8808,486.8709,486.8808,114.0
2024-11-20 14:00:00,490.35,490.48,490.35,490.48,300.0,486.6426,486.7717,486.6426,486.7717,300.0
2024-11-20 14:05:00,490.51,490.51,490.15,490.24,1126.0,486.8014,486.8014,486.4442,486.5335,1126.0
2024-11-20 14:10:00,490.41,490.42,490.4,490.42,300.0,486.7022,486.7121,486.6923,486.7121,300.0
2024-11-20 14:15:00,490.4,490.66,490.37,490.64,1474.0,486.6923,486.9503,486.6625,486.9304,1474.0
2024-11-20 14:20:00,490.72,490.72,490.72,490.72,100.0,487.0098,487.0098,487.0098,487.0098,100.0
2024-11-20 14:25:00,490.72,490.72,490.72,490.72,0.0,487.0098,487.0098,487.0098,487.0098,0.0
2024-11-20 14:30:00,490.74,491.13,490.73,491.13,1234.0,487.0297,487.4167,487.0198,487.4167,1234.0
2024-11-20 14:35:00,491.12,491.43,491.12,491.31,932.0,487.4068,487.7145,487.4068,487.5954,932.0
2024-11-20 14:40:00,490.99,491.1,490.99,491.1,1111.0,487.2778,487.387,487.2778,487.387,1111.0
2024-11-20 14:45:00,491.3,491.51,491.21,491.25,1207.0,487.5855,487.7939,487.4961,487.5358,1207.0
2024-11-20 14:50:00,491.16,491.26,490.99,491.0,1940.0,487.4465,487.5458,487.2778,487.2877,1940.0
2024-11-20 14:55:00,490.95,490.95,490.63,490.78,2000.0,487.2381,487.2381,486.9205,487.0694,2000.0
2024-11-20 15:00:00,490.55,490.55,490.26,490.26,500.0,486.8411,486.8411,486.5533,486.5533,500.0
2024-11-20 15:05:00,490.53,490.62,490.46,490.61,1395.0,486.8213,486.9106,486.7518,486.9007,1395.0
2024-11-20 15:10:00,490.61,491.0,490.3,490.34,2368.0,486.9007,487.2877,486.593,486.6327,2368.0
2024-11-20 15:15:00,490.53,490.75,490.52,490.59,1500.0,486.8213,487.0396,486.8114,486.8808,1500.0
2024-11-20 15:20:00,490.66,491.57,490.65,491.53,4301.0,486.9503,487.8534,486.9404,487.8137,4301.0
2024-11-20 15:25:00,491.69,491.91,491.56,491.91,2947.0,487.9725,488.1908,487.8435,488.1908,2947.0
2024-11-20 15:30:00,491.92,492.66,491.92,492.48,2027.0,488.2008,488.9352,488.2008,488.7565,2027.0
2024-11-20 15:35:00,492.67,492.92,492.31,492.48,2101.0,488.9451,489.1932,488.5878,488.7565,2101.0
2024-11-20 15:40:00,492.46,492.53,492.45,492.52,2642.0,488.7367,488.8062,488.7268,488.7962,2642.0
2024-11-20 15:45:00,492.57,493.33,492.57,493.2,4258.0,488.8459,489.6001,488.8459,489.4711,4258.0
2024-11-20 15:50:00,493.34,493.52,492.65,492.79,6412.0,489.61,489.7887,488.9253,489.0642,6412.0
2024-11-20 15:55:00,492.78,493.28,492.36,492.77,24061.0,489.0543,489.5505,488.6374,489.0443,24061.0
2024-11-21 09:30:00,494.66,495.66,492.9,492.9,11826.0,490.9201,491.9125,489.1734,489.1734,11826.0
2024-11-21 09:35:00,492.4,492.4,491.81,492.28,2502.0,488.6771,488.6771,488.0916,488.5581,2502.0
2024-11-21 09:40:00,492.28,492.28,491.3,492.09,1595.0,488.5581,488.5581,487.5855,488.3695,1595.0
2024-11-21 09:45:00,492.09,494.52,492.08,493.66,7964.0,488.3695,490.7811,488.3596,489.9276,7964.0
2024-11-21 09:50:00,494.35,494.63,492.96,493.35,4675.0,490.6124,490.8903,489.2329,489.62,4675.0
2024-11-21 09:55:00,493.35,494.2,492.25,493.21,4112.0,489.62,490.4635,488.5283,489.481,4112.0
2024-11-21 10:00:00,493.15,493.15,492.14,492.94,7384.0,489.4215,489.4215,488.4191,489.2131,7384.0
2024-11-21 10:05:00,492.85,493.29,492.55,492.55,1366.0,489.1237,489.5604,488.826,488.826,1366.0
2024-11-21 10:10:00,491.99,495.28,491.99,494.68,7393.0,488.2702,491.5354,488.2702,490.9399,7393.0
2024-11-21 10:15:00,494.68,495.0,494.02,494.52,3057.0,490.9399,491.2575,490.2849,490.7811,3057.0
2024-11-21 10:20:00,494.04,495.14,493.53,494.14,5051.0,490.3047,491.3964,489.7986,490.404,5051.0
2024-11-21 10:25:00,494.0,494.28,492.87,493.27,3102.0,490.265,490.5429,489.1436,489.5406,3102.0
2024-11-21 10:30:00,493.27,493.61,492.99,493.61,4445.0,489.5406,489.878,489.2627,489.878,4445.0
2024-11-21 10:35:00,493.7,493.87,493.22,493.22,2943.0,489.9673,490.136,489.4909,489.4909,2943.0
2024-11-21 10:40:00,493.47,493.95,493.47,493.75,5915.0,489.7391,490.2154,489.7391,490.0169,5915.0
2024-11-21 10:45:00,493.48,494.72,493.48,494.72,6841.0,489.749,490.9796,489.749,490.9796,6841.0
2024-11-21 10:50:00,494.56,494.89,493.75,494.78,12353.0,490.8208,491.1483,490.0169,491.0391,12353.0
2024-11-21 10:55:00,495.31,495.69,495.24,495.69,672.0,491.5651,491.9423,491.4957,491.9423,672.0
2024-11-21 11:00:00,495.69,496.21,495.46,495.46,450.0,491.9423,492.4583,491.714,491.714,450.0
2024-11-21 11:05:00,495.02,495.69,494.46,494.89,6712.0,491.2773,491.9423,490.7216,491.1483,6712.0
2024-11-21 11:10:00,495.74,495.84,495.04,495.25,1675.0,491.9919,492.0911,491.2972,491.5056,1675.0
2024-11-21 11:15:00,495.81,495.83,495.25,495.25,560.0,492.0614,492.0812,491.5056,491.5056,560.0
2024-11-21 11:20:00,495.81,496.2,495.04,495.54,4993.0,492.0614,492.4484,491.2972,491.7934,4993.0
2024-11-21 11:25:00,495.41,496.1,495.39,496.0,4821.0,491.6644,492.3492,491.6445,492.2499,4821.0
2024-11-21 11:30:00,496.06,496.27,495.86,496.26,3200.0,492.3095,492.5179,492.111,492.508,3200.0
2024-11-21 11:35:00,496.27,496.27,495.49,495.6,800.0,492.5179,492.5179,491.7438,491.8529,800.0
2024-11-21 11:40:00,495.9,496.13,495.59,495.86,792.0,492.1507,492.3789,491.843,492.111,792.0
2024-11-21 11:45:00,496.27,496.28,495.28,495.28,7504.0,492.5179,492.5278,491.5354,491.5354,7504.0
2024-11-21 11:50:00,494.92,495.26,494.57,495.23,1844.0,491.1781,491.5155,490.8307,491.4857,1844.0
2024-11-21 11:55:00,495.26,495.34,495.26,495.34,685.0,491.5155,491.5949,491.5155,491.5949,685.0
2024-11-21 12:00:00,495.05,495.05,494.68,494.78,2604.0,491.3071,491.3071,490.9399,491.0391,2604.0
2024-11-21 12:05:00,494.42,494.54,494.0,494.07,2406.0,490.6819,490.801,490.265,490.3345,2406.0
2024-11-21 12:10:00,493.76,494.17,493.62,493.62,1176.0,490.0269,490.4338,489.8879,489.8879,1176.0
2024-11-21 12:15:00,493.81,494.0,493.81,494.0,2214.0,490.0765,490.265,490.0765,490.265,2214.0
2024-11-21 12:20:00,493.93,494.09,493.93,494.08,474.0,490.1956,490.3544,490.1956,490.3444,474.0
2024-11-21 12:25:00,493.88,494.82,493.71,494.74,5670.0,490.146,491.0788,489.9772,490.9995,5670.0
2024-11-21 12:30:00,494.75,494.87,494.65,494.68,1050.0,491.0094,491.1285,490.9101,490.9399,1050.0
2024-11-21 12:35:00,494.86,494.89,494.58,494.63,702.0,491.1185,491.1483,490.8407,490.8903,702.0
2024-11-21 12:40:00,494.53,494.83,494.47,494.81,3683.0,490.791,491.0888,490.7315,491.0689,3683.0
2024-11-21 12:45:00,494.81,494.81,494.79,494.8,200.0,491.0689,491.0689,491.0491,491.059,200.0
2024-11-21 12:50:00,494.81,494.82,494.81,494.81,440.0,491.0689,491.0788,491.0689,491.0689,440.0
2024-11-21 12:55:00,494.91,494.93,494.71,494.84,1582.0,491.1682,491.188,490.9697,491.0987,1582.0
2024-11-21 13:00:00,495.14,495.5,495.12,495.5,319.0,491.3964,491.7537,491.3766,491.7537,319.0
2024-11-21 13:05:00,495.61,496.2,495.6,495.94,1649.0,491.8629,492.4484,491.8529,492.1904,1649.0
2024-11-21 13:10:00,496.2,496.2,495.35,495.72,1239.0,492.4484,492.4484,491.6048,491.972,1239.0
2024-11-21 13:15:00,495.29,495.29,494.84,494.84,1380.0,491.5453,491.5453,491.0987,491.0987,1380.0
2024-11-21 13:20:00,494.72,494.72,494.0,494.0,2668.0,490.9796,490.9796,490.265,490.265,2668.0
2024-11-21 13:25:00,494.12,494.21,493.79,494.21,600.0,490.3841,490.4735,490.0566,490.4735,600.0
2024-11-21 13:30:00,494.34,494.34,494.01,494.01,610.0,490.6025,490.6025,490.275,490.275,610.0
2024-11-21 13:35:00,494.24,494.82,494.23,494.36,1106.0,490.5032,491.0788,490.4933,490.6223,1106.0
2024-11-21 13:40:00,494.25,494.47,493.72,493.72,5826.0,490.5132,490.7315,489.9872,489.9872,5826.0
2024-11-21 13:45:00,493.53,493.53,493.52,493.52,210.0,489.7986,489.7986,489.7887,489.7887,210.0
2024-11-21 13:50:00,493.36,493.36,492.7,492.7,1310.0,489.6299,489.6299,488.9749,488.9749,1310.0
2024-11-21 13:55:00,492.82,492.93,492.01,492.77,10166.0,489.094,489.2031,488.2901,489.0443,10166.0
2024-11-21 14:00:00,492.84,492.94,491.82,492.19,8942.0,489.1138,489.2131,488.1015,488.4687,8942.0
2024-11-21 14:05:00,492.24,492.45,491.96,491.97,5339.0,488.5184,488.7268,488.2405,488.2504,5339.0
2024-11-21 14:10:00,491.86,492.51,491.86,492.28,1505.0,488.1412,488.7863,488.1412,488.5581,1505.0
2024-11-21 14:15:00,492.51,493.26,492.51,492.73,4028.0,488.7863,489.5306,488.7863,489.0046,4028.0
2024-11-21 14:20:00,492.72,493.53,492.57,493.53,1439.0,488.9947,489.7986,488.8459,489.7986,1439.0
2024-11-21 14:25:00,493.31,493.58,493.31,493.32,800.0,489.5803,489.8482,489.5803,489.5902,800.0
2024-11-21 14:30:00,493.32,493.49,493.04,493.12,1502.0,489.5902,489.7589,489.3123,489.3917,1502.0
2024-11-21 14:35:00,493.11,493.19,492.76,493.19,2251.0,489.3818,489.4612,489.0344,489.4612,2251.0
2024-11-21 14:40:00,493.07,493.17,492.86,493.17,423.0,489.3421,489.4413,489.1337,489.4413,423.0
2024-11-21 14:45:00,492.86,493.16,492.43,493.15,2689.0,489.1337,489.4314,488.7069,489.4215,2689.0
2024-11-21 14:50:00,493.15,493.15,492.9,493.02,1712.0,489.4215,489.4215,489.1734,489.2925,1712.0
2024-11-21 14:55:00,493.0,493.43,492.87,493.43,1703.0,489.2726,489.6994,489.1436,489.6994,1703.0
2024-11-21 15:00:00,493.5,493.65,493.44,493.65,913.0,489.7688,489.9177,489.7093,489.9177,913.0
2024-11-21 15:05:00,493.52,493.68,493.52,493.55,812.0,489.7887,489.9475,489.7887,489.8184,812.0
2024-11-21 15:10:00,493.72,494.16,493.59,493.74,6332.0,489.9872,490.4238,489.8581,490.007,6332.0
2024-11-21 15:15:00,493.66,493.74,493.47,493.74,2165.0,489.9276,490.007,489.7391,490.007,2165.0
2024-11-21 15:20:00,493.56,493.68,493.13,493.61,4276.0,489.8284,489.9475,489.4016,489.878,4276.0
2024-11-21 15:25:00,493.5,493.54,493.49,493.54,1229.0,489.7688,489.8085,489.7589,489.8085,1229.0
2024-11-21 15:30:00,493.53,494.14,493.47,493.99,3022.0,489.7986,490.404,489.7391,490.2551,3022.0
2024-11-21 15:35:00,493.93,494.68,493.71,493.71,4848.0,490.1956,490.9399,489.9772,489.9772,4848.0
2024-11-21 15:40:00,493.96,494.66,493.78,494.66,5466.0,490.2253,490.9201,490.0467,490.9201,5466.0
2024-11-21 15:45:00,494.53,494.67,494.26,494.64,6672.0,490.791,490.93,490.5231,490.9002,6672.0
2024-11-21 15:50:00,494.6,495.18,494.28,495.18,6686.0,490.8605,491.4361,490.5429,491.4361,6686.0
2024-11-21 15:55:00,495.12,495.43,493.68,494.92,38105.0,491.3766,491.6842,489.9475,491.1781,38105.0
2024-11-22 09:30:00,497.14,497.5,497.14,497.5,7975.0,493.3813,493.7386,493.3813,493.7386,7975.0
2024-11-22 09:35:00,498.0,498.89,497.49,498.89,871.0,494.2348,495.1181,493.7287,495.1181,871.0
2024-11-22 09:40:00,498.9,498.98,498.9,498.98,200.0,495.128,495.2074,495.128,495.2074,200.0
2024-11-22 09:45:00,499.41,499.41,499.4,499.41,362.0,495.6341,495.6341,495.6242,495.6341,362.0
2024-11-22 09:50:00,498.33,498.33,496.37,497.79,4502.0,494.5623,494.5623,492.6171,494.0264,4502.0
2024-11-22 09:55:00,498.58,498.74,498.58,498.74,620.0,494.8104,494.9692,494.8104,494.9692,620.0
2024-11-22 10:00:00,498.92,499.43,498.68,499.42,3347.0,495.1478,495.654,494.9097,495.6441,3347.0
2024-11-22 10:05:00,499.58,499.58,499.58,499.58,100.0,495.8029,495.8029,495.8029,495.8029,100.0
2024-11-22 10:10:00,498.88,499.19,498.88,499.19,236.0,495.1082,495.4158,495.1082,495.4158,236.0
2024-11-22 10:15:00,499.19,499.19,498.55,498.58,734.0,495.4158,495.4158,494.7806,494.8104,734.0
2024-11-22 10:20:00,499.19,499.19,498.12,498.42,2535.0,495.4158,495.4158,494.3539,494.6516,2535.0
2024-11-22 10:25:00,498.27,499.45,498.26,498.78,5273.0,494.5028,495.6738,494.4928,495.0089,5273.0
2024-11-22 10:30:00,499.23,500.72,499.23,499.99,3440.0,495.4555,496.9342,495.4555,496.2098,3440.0
2024-11-22 10:35:00,499.96,499.96,498.76,499.4,2765.0,496.18,496.18,494.9891,495.6242,2765.0
2024-11-22 10:40:00,499.1,499.26,498.72,498.94,1123.0,495.3265,495.4853,494.9494,495.1677,1123.0
2024-11-22 10:45:00,498.94,498.96,498.89,498.9,1899.0,495.1677,495.1875,495.1181,495.128,1899.0
2024-11-22 10:50:00,498.95,498.95,498.94,498.94,300.0,495.1776,495.1776,495.1677,495.1677,300.0
2024-11-22 10:55:00,498.56,499.06,498.35,498.35,2443.0,494.7906,495.2868,494.5822,494.5822,2443.0
2024-11-22 11:00:00,498.41,498.52,498.35,498.35,965.0,494.6417,494.7509,494.5822,494.5822,965.0
2024-11-22 11:05:00,498.73,498.73,498.29,498.29,501.0,494.9593,494.9593,494.5226,494.5226,501.0
2024-11-22 11:10:00,499.08,499.57,498.52,498.67,4953.0,495.3066,495.7929,494.7509,494.8997,4953.0
2024-11-22 11:15:00,498.67,498.67,498.0,498.0,2321.0,494.8997,494.8997,494.2348,494.2348,2321.0
2024-11-22 11:20:00,498.56,498.94,498.56,498.66,501.0,494.7906,495.1677,494.7906,494.8898,501.0
2024-11-22 11:25:00,498.91,499.86,498.9,499.83,1499.0,495.1379,496.0807,495.128,496.051,1499.0
2024-11-22 11:30:00,499.88,499.88,499.02,499.41,1018.0,496.1006,496.1006,495.2471,495.6341,1018.0
2024-11-22 11:35:00,499.56,499.58,499.23,499.23,400.0,495.783,495.8029,495.4555,495.4555,400.0
2024-11-22 11:40:00,499.54,499.55,499.13,499.14,560.0,495.7632,495.7731,495.3563,495.3662,560.0
2024-11-22 11:45:00,499.05,500.3,499.05,500.3,972.0,495.2769,496.5174,495.2769,496.5174,972.0
2024-11-22 11:50:00,500.56,500.56,500.56,500.56,100.0,496.7754,496.7754,496.7754,496.7754,100.0
2024-11-22 11:55:00,500.58,500.58,500.58,500.58,100.0,496.7953,496.7953,496.7953,496.7953,100.0
2024-11-22 12:00:00,500.6,500.7,500.58,500.7,300.0,496.8151,496.9144,496.7953,496.9144,300.0
2024-11-22 12:05:00,501.19,501.38,500.75,500.75,500.0,497.4007,497.5892,496.964,496.964,500.0
2024-11-22 12:10:00,501.07,501.07,500.45,500.45,5128.0,497.2816,497.2816,496.6663,496.6663,5128.0
2024-11-22 12:15:00,501.04,501.48,501.04,501.48,3759.0,497.2518,497.6885,497.2518,497.6885,3759.0
2024-11-22 12:20:00,501.16,501.59,501.15,501.4,616.0,497.3709,497.7977,497.361,497.6091,616.0
2024-11-22 12:25:00,501.54,501.54,501.33,501.44,442.0,497.748,497.748,497.5396,497.6488,442.0
2024-11-22 12:30:00,501.35,501.35,500.41,500.72,2146.0,497.5595,497.5595,496.6266,496.9342,2146.0
2024-11-22 12:35:00,500.31,500.43,500.16,500.43,1821.0,496.5273,496.6464,496.3785,496.6464,1821.0
2024-11-22 12:40:00,500.72,501.12,500.55,501.12,1741.0,496.9342,497.3312,496.7655,497.3312,1741.0
2024-11-22 12:45:00,501.27,501.28,501.11,501.18,650.0,497.4801,497.49,497.3213,497.3908,650.0
2024-11-22 12:50:00,501.2,501.83,501.2,501.83,1039.0,497.4106,498.0358,497.4106,498.0358,1039.0
2024-11-22 12:55:00,502.07,502.07,501.71,501.78,500.0,498.274,498.274,497.9168,497.9862,500.0
2024-11-22 13:00:00,501.78,501.78,501.0,501.46,4116.0,497.9862,497.9862,497.2121,497.6686,4116.0
2024-11-22 13:05:00,501.53,501.53,501.52,501.53,100.0,497.7381,497.7381,497.7282,497.7381,100.0
2024-11-22 13:10:00,501.83,502.03,501.74,502.03,400.0,498.0358,498.2343,497.9465,498.2343,400.0
2024-11-22 13:15:00,502.03,502.03,502.03,502.03,0.0,498.2343,498.2343,498.2343,498.2343,0.0
2024-11-22 13:20:00,501.93,502.46,501.79,502.46,853.0,498.1351,498.6611,497.9961,498.6611,853.0
2024-11-22 13:25:00,502.09,502.19,502.09,502.19,500.0,498.2939,498.3931,498.2939,498.3931,500.0
2024-11-22 13:30:00,502.22,502.22,501.76,502.15,4001.0,498.4229,498.4229,497.9664,498.3534,4001.0
2024-11-22 13:35:00,501.98,501.98,501.47,501.48,3769.0,498.1847,498.1847,497.6786,497.6885,3769.0
2024-11-22 13:40:00,501.48,501.48,501.48,501.48,0.0,497.6885,497.6885,497.6885,497.6885,0.0
2024-11-22 13:45:00,501.48,501.48,501.48,501.48,0.0,497.6885,497.6885,497.6885,497.6885,0.0
2024-11-22 13:50:00,501.53,501.86,501.52,501.84,795.0,497.7381,498.0656,497.7282,498.0458,795.0
2024-11-22 13:55:00,501.51,501.82,501.5,501.82,800.0,497.7183,498.0259,497.7083,498.0259,800.0
2024-11-22 14:00:00,501.27,501.42,500.92,500.92,2144.0,497.4801,497.6289,497.1327,497.1327,2144.0
2024-11-22 14:05:00,500.91,501.24,500.64,500.64,1131.0,497.1228,497.4503,496.8548,496.8548,1131.0
2024-11-22 14:10:00,500.94,501.15,500.94,501.1,700.0,497.1526,497.361,497.1526,497.3114,700.0
2024-11-22 14:15:00,500.94,500.94,499.54,500.29,6091.0,497.1526,497.1526,495.7632,496.5075,6091.0
2024-11-22 14:20:00,500.3,500.32,500.23,500.23,1260.0,496.5174,496.5373,496.4479,496.4479,1260.0
2024-11-22 14:25:00,499.96,500.46,499.96,500.21,1440.0,496.18,496.6762,496.18,496.4281,1440.0
2024-11-22 14:30:00,500.1,500.47,499.79,500.22,4525.0,496.3189,496.6861,496.0113,496.438,4525.0
2024-11-22 14:35:00,500.39,500.95,500.39,500.95,1456.0,496.6067,497.1625,496.6067,497.1625,1456.0
2024-11-22 14:40:00,500.8,500.8,500.59,500.67,2104.0,497.0136,497.0136,496.8052,496.8846,2104.0
2024-11-22 14:45:00,500.66,500.86,500.65,500.69,2257.0,496.8747,497.0732,496.8648,496.9045,2257.0
2024-11-22 14:50:00,500.81,501.29,500.81,501.29,1347.0,497.0236,497.4999,497.0236,497.4999,1347.0
2024-11-22 14:55:00,501.1,501.1,499.72,500.36,7093.0,497.3114,497.3114,495.9418,496.577,7093.0
2024-11-22 15:00:00,499.87,499.87,498.9,498.98,2939.0,496.0907,496.0907,495.128,495.2074,2939.0
2024-11-22 15:05:00,499.53,500.16,499.53,500.16,600.0,495.7532,496.3785,495.7532,496.3785,600.0
2024-11-22 15:10:00,500.46,500.48,500.13,500.27,1215.0,496.6762,496.6961,496.3487,496.4876,1215.0
2024-11-22 15:15:00,500.15,500.96,500.15,500.56,4733.0,496.3685,497.1724,496.3685,496.7754,4733.0
2024-11-22 15:20:00,500.67,500.72,500.65,500.66,500.0,496.8846,496.9342,496.8648,496.8747,500.0
2024-11-22 15:25:00,500.66,500.86,500.63,500.66,908.0,496.8747,497.0732,496.8449,496.8747,908.0
2024-11-22 15:30:00,500.79,500.89,500.51,500.71,3592.0,497.0037,497.103,496.7258,496.9243,3592.0
2024-11-22 15:35:00,500.71,500.87,500.5,500.55,3032.0,496.9243,497.0831,496.7159,496.7655,3032.0
2024-11-22 15:40:00,500.74,501.08,500.62,501.08,3670.0,496.9541,497.2915,496.835,497.2915,3670.0
2024-11-22 15:45:00,501.07,501.39,501.06,501.07,3511.0,497.2816,497.5992,497.2717,497.2816,3511.0
2024-11-22 15:50:00,500.94,501.8,500.93,501.17,5945.0,497.1526,498.0061,497.1427,497.3808,5945.0
2024-11-22 15:55:00,501.6,501.7,500.73,500.93,23634.0,497.8076,497.9068,496.9442,497.1427,23634.0
2024-11-25 09:30:00,500.61,502.02,498.28,502.02,8326.0,496.8251,498.2244,494.5127,498.2244,8326.0
2024-11-25 09:35:00,500.91,502.03,500.91,500.99,800.0,497.1228,498.2343,497.1228,497.2022,800.0
2024-11-25 09:40:00,499.08,499.1,498.02,498.02,682.0,495.3066,495.3265,494.2547,494.2547,682.0
2024-11-25 09:45:00,498.02,499.97,498.02,498.68,5598.0,494.2547,496.1899,494.2547,494.9097,5598.0
2024-11-25 09:50:00,499.27,500.0,498.61,499.67,5107.0,495.4952,496.2197,494.8402,495.8922,5107.0
2024-11-25 09:55:00,500.08,500.09,498.75,499.15,2601.0,496.2991,496.309,494.9791,495.3761,2601.0
2024-11-25 10:00:00,499.15,499.22,498.64,499.07,2721.0,495.3761,495.4456,494.87,495.2967,2721.0
2024-11-25 10:05:00,498.62,499.63,498.0,498.84,2886.0,494.8501,495.8525,494.2348,495.0685,2886.0
2024-11-25 10:10:00,498.01,499.26,497.46,499.26,4525.0,494.2447,495.4853,493.6989,495.4853,4525.0
2024-11-25 10:15:00,498.51,499.08,497.81,497.81,1256.0,494.7409,495.3066,494.0462,494.0462,1256.0
2024-11-25 10:20:00,497.7,497.96,497.17,497.17,3100.0,493.9371,494.1951,493.4111,493.4111,3100.0
2024-11-25 10:25:00,497.75,498.02,497.17,498.01,5754.0,493.9867,494.2547,493.4111,494.2447,5754.0
2024-11-25 10:30:00,498.55,498.55,497.17,497.17,4966.0,494.7806,494.7806,493.4111,493.4111,4966.0
2024-11-25 10:35:00,497.17,497.89,497.17,497.3,3130.0,493.4111,494.1256,493.4111,493.5401,3130.0
2024-11-25 10:40:00,497.3,497.89,497.17,497.44,5847.0,493.5401,494.1256,493.4111,493.679,5847.0
2024-11-25 10:45:00,497.28,497.33,496.64,496.64,8829.0,493.5202,493.5699,492.8851,492.8851,8829.0
2024-11-25 10:50:00,496.66,496.82,495.8,496.12,3328.0,492.9049,493.0637,492.0514,492.369,3328.0
2024-11-25 10:55:00,495.08,495.63,494.46,494.95,3662.0,491.3369,491.8827,490.7216,491.2079,3662.0
2024-11-25 11:00:00,496.2,496.2,496.19,496.2,182.0,492.4484,492.4484,492.4385,492.4484,182.0
2024-11-25 11:05:00,495.35,495.49,494.64,494.93,2520.0,491.6048,491.7438,490.9002,491.188,2520.0
2024-11-25 11:10:00,494.98,495.92,494.98,495.56,1809.0,491.2376,492.1705,491.2376,491.8133,1809.0
2024-11-25 11:15:00,495.56,496.24,494.66,495.29,1741.0,491.8133,492.4881,490.9201,491.5453,1741.0
2024-11-25 11:20:00,494.66,495.04,494.66,494.66,400.0,490.9201,491.2972,490.9201,490.9201,400.0
2024-11-25 11:25:00,494.66,495.43,494.54,494.54,5165.0,490.9201,491.6842,490.801,490.801,5165.0
2024-11-25 11:30:00,493.8,494.46,493.8,494.46,1848.0,490.0666,490.7216,490.0666,490.7216,1848.0
2024-11-25 11:35:00,494.3,494.57,494.11,494.12,1972.0,490.5628,490.8307,490.3742,490.3841,1972.0
2024-11-25 11:40:00,493.6,493.9,493.6,493.9,589.0,489.8681,490.1658,489.8681,490.1658,589.0
2024-11-25 11:45:00,493.87,494.33,493.86,494.25,807.0,490.136,490.5926,490.1261,490.5132,807.0
2024-11-25 11:50:00,494.49,494.84,494.49,494.54,1164.0,490.7513,491.0987,490.7513,490.801,1164.0
2024-11-25 11:55:00,494.62,494.62,494.24,494.24,700.0,490.8804,490.8804,490.5032,490.5032,700.0
2024-11-25 12:00:00,494.24,494.3,494.16,494.29,432.0,490.5032,490.5628,490.4238,490.5529,432.0
2024-11-25 12:05:00,494.06,494.39,494.06,494.39,646.0,490.3246,490.6521,490.3246,490.6521,646.0
2024-11-25 12:10:00,493.87,493.87,493.87,493.87,124.0,490.136,490.136,490.136,490.136,124.0
2024-11-25 12:15:00,494.0,494.34,493.36,493.38,2656.0,490.265,490.6025,489.6299,489.6497,2656.0
2024-11-25 12:20:00,493.32,493.45,493.32,493.45,300.0,489.5902,489.7192,489.5902,489.7192,300.0
2024-11-25 12:25:00,493.45,493.45,492.35,492.36,1600.0,489.7192,489.7192,488.6275,488.6374,1600.0
2024-11-25 12:30:00,492.51,492.76,491.84,492.56,4745.0,488.7863,489.0344,488.1214,488.8359,4745.0
2024-11-25 12:35:00,492.57,492.65,492.34,492.42,2149.0,488.8459,488.9253,488.6176,488.697,2149.0
2024-11-25 12:40:00,492.04,492.2,490.74,490.88,2528.0,488.3199,488.4787,487.0297,487.1686,2528.0
2024-11-25 12:45:00,490.88,491.78,490.88,491.78,3653.0,487.1686,488.0618,487.1686,488.0618,3653.0
2024-11-25 12:50:00,492.15,492.58,492.15,492.42,1765.0,488.429,488.8558,488.429,488.697,1765.0
2024-11-25 12:55:00,492.6,492.84,492.31,492.63,926.0,488.8756,489.1138,488.5878,488.9054,926.0
2024-11-25 13:00:00,492.66,492.97,492.65,492.84,3021.0,488.9352,489.2428,488.9253,489.1138,3021.0
2024-11-25 13:05:00,492.84,492.84,492.52,492.58,1521.0,489.1138,489.1138,488.7962,488.8558,1521.0
2024-11-25 13:10:00,492.53,492.86,492.53,492.86,373.0,488.8062,489.1337,488.8062,489.1337,373.0
2024-11-25 13:15:00,492.86,492.86,492.62,492.63,844.0,489.1337,489.1337,488.8955,488.9054,844.0
2024-11-25 13:20:00,492.6,492.6,492.13,492.14,1503.0,488.8756,488.8756,488.4092,488.4191,1503.0
2024-11-25 13:25:00,492.28,492.28,492.27,492.28,500.0,488.5581,488.5581,488.5481,488.5581,500.0
2024-11-25 13:30:00,491.83,491.87,491.83,491.86,300.0,488.1115,488.1512,488.1115,488.1412,300.0
2024-11-25 13:35:00,491.59,491.59,491.1,491.1,1001.0,487.8733,487.8733,487.387,487.387,1001.0
2024-11-25 13:40:00,491.0,491.06,491.0,491.01,500.0,487.2877,487.3473,487.2877,487.2977,500.0
2024-11-25 13:45:00,491.75,491.75,490.3,490.3,3933.0,488.0321,488.0321,486.593,486.593,3933.0
2024-11-25 13:50:00,490.44,490.46,490.01,490.01,1214.0,486.732,486.7518,486.3052,486.3052,1214.0
2024-11-25 13:55:00,490.37,490.76,490.01,490.25,14889.0,486.6625,487.0495,486.3052,486.5434,14889.0
2024-11-25 14:00:00,490.17,490.4,489.02,489.24,5009.0,486.464,486.6923,485.3227,485.541,5009.0
2024-11-25 14:05:00,489.24,489.5,488.97,489.1,3706.0,485.541,485.7991,485.2731,485.4021,3706.0
2024-11-25 14:10:00,489.13,489.16,488.78,489.11,2006.0,485.4319,485.4616,485.0845,485.412,2006.0
2024-11-25 14:15:00,488.82,489.6,488.82,489.08,12314.0,485.1242,485.8983,485.1242,485.3822,12314.0
2024-11-25 14:20:00,489.03,489.09,488.54,488.54,2854.0,485.3326,485.3922,484.8463,484.8463,2854.0
2024-11-25 14:25:00,488.54,488.82,488.46,488.75,1809.0,484.8463,485.1242,484.7669,485.0547,1809.0
2024-11-25 14:30:00,488.43,488.66,487.79,488.49,2400.0,484.7372,484.9654,484.102,484.7967,2400.0
2024-11-25 14:35:00,487.83,489.5,487.83,489.4,7583.0,484.1417,485.7991,484.1417,485.6998,7583.0
2024-11-25 14:40:00,489.05,489.24,489.05,489.24,400.0,485.3525,485.541,485.3525,485.541,400.0
2024-11-25 14:45:00,489.64,489.98,488.98,489.48,3960.0,485.938,486.2754,485.283,485.7792,3960.0
2024-11-25 14:50:00,489.13,489.81,488.97,488.97,1000.0,485.4319,486.1067,485.2731,485.2731,1000.0
2024-11-25 14:55:00,489.37,489.45,488.97,489.45,1386.0,485.6701,485.7494,485.2731,485.7494,1386.0
2024-11-25 15:00:00,489.52,490.52,489.43,490.52,6423.0,485.8189,486.8114,485.7296,486.8114,6423.0
2024-11-25 15:05:00,490.84,490.95,490.39,490.49,4177.0,487.1289,487.2381,486.6823,486.7816,4177.0
2024-11-25 15:10:00,490.34,490.41,490.1,490.1,2300.0,486.6327,486.7022,486.3945,486.3945,2300.0
2024-11-25 15:15:00,490.05,490.12,489.86,490.12,900.0,486.3449,486.4144,486.1563,486.4144,900.0
2024-11-25 15:20:00,489.95,490.14,489.66,489.9,2809.0,486.2457,486.4342,485.9579,486.196,2809.0
2024-11-25 15:25:00,489.66,489.75,489.29,489.29,1231.0,485.9579,486.0472,485.5907,485.5907,1231.0
2024-11-25 15:30:00,489.29,489.7,489.0,489.58,5957.0,485.5907,485.9976,485.3028,485.8785,5957.0
2024-11-25 15:35:00,489.59,489.71,489.0,489.0,5238.0,485.8884,486.0075,485.3028,485.3028,5238.0
2024-11-25 15:40:00,489.09,489.13,488.38,488.53,7653.0,485.3922,485.4319,484.6875,484.8364,7653.0
2024-11-25 15:45:00,488.53,488.61,487.66,487.97,18652.0,484.8364,484.9158,483.973,484.2806,18652.0
2024-11-25 15:50:00,487.59,488.47,487.19,488.32,51907.0,483.9035,484.7769,483.5065,484.628,51907.0
2024-11-25 15:55:00,488.44,489.53,487.42,488.33,180983.0,484.7471,485.8288,483.7348,484.6379,180983.0
2024-11-26 09:30:00,496.47,496.47,491.03,493.83,13815.0,492.7164,492.7164,487.3175,490.0963,13815.0
2024-11-26 09:35:00,494.87,496.51,494.25,495.3,954.0,491.1285,492.7561,490.5132,491.5552,954.0
2024-11-26 09:40:00,496.69,496.74,495.17,495.17,1784.0,492.9347,492.9843,491.4262,491.4262,1784.0
2024-11-26 09:45:00,495.8,495.8,495.14,495.42,500.0,492.0514,492.0514,491.3964,491.6743,500.0
2024-11-26 09:50:00,494.93,496.23,494.37,494.37,3116.0,491.188,492.4782,490.6322,490.6322,3116.0
2024-11-26 09:55:00,493.35,495.21,492.99,495.21,2561.0,489.62,491.4659,489.2627,491.4659,2561.0
2024-11-26 10:00:00,494.79,495.37,494.65,494.65,1807.0,491.0491,491.6247,490.9101,490.9101,1807.0
2024-11-26 10:05:00,494.48,494.64,494.42,494.64,599.0,490.7414,490.9002,490.6819,490.9002,599.0
2024-11-26 10:10:00,493.8,494.04,493.18,493.66,1281.0,490.0666,490.3047,489.4512,489.9276,1281.0
2024-11-26 10:15:00,492.93,493.63,492.81,493.5,2011.0,489.2031,489.8978,489.084,489.7688,2011.0
2024-11-26 10:20:00,493.43,493.82,493.42,493.52,968.0,489.6994,490.0864,489.6894,489.7887,968.0
2024-11-26 10:25:00,493.52,493.52,493.52,493.52,0.0,489.7887,489.7887,489.7887,489.7887,0.0
2024-11-26 10:30:00,494.96,495.14,494.16,494.17,1520.0,491.2178,491.3964,490.4238,490.4338,1520.0
2024-11-26 10:35:00,494.63,494.64,493.8,494.24,1864.0,490.8903,490.9002,490.0666,490.5032,1864.0
2024-11-26 10:40:00,494.39,494.87,494.39,494.87,600.0,490.6521,491.1285,490.6521,491.1285,600.0
2024-11-26 10:45:00,495.0,495.16,494.49,494.49,986.0,491.2575,491.4163,490.7513,490.7513,986.0
2024-11-26 10:50:00,494.85,494.92,494.3,494.6,3378.0,491.1086,491.1781,490.5628,490.8605,3378.0
2024-11-26 10:55:00,494.81,495.46,494.78,495.0,3058.0,491.0689,491.714,491.0391,491.2575,3058.0
2024-11-26 11:00:00,495.19,495.58,495.17,495.58,400.0,491.446,491.8331,491.4262,491.8331,400.0
2024-11-26 11:05:00,495.01,495.54,494.9,495.42,4776.0,491.2674,491.7934,491.1582,491.6743,4776.0
2024-11-26 11:10:00,495.57,495.57,495.34,495.36,303.0,491.8232,491.8232,491.5949,491.6148,303.0
2024-11-26 11:15:00,495.35,495.43,494.72,494.72,2832.0,491.6048,491.6842,490.9796,490.9796,2832.0
2024-11-26 11:20:00,494.47,494.6,494.46,494.47,566.0,490.7315,490.8605,490.7216,490.7315,566.0
2024-11-26 11:25:00,494.68,494.74,494.68,494.68,900.0,490.9399,490.9995,490.9399,490.9399,900.0
2024-11-26 11:30:00,494.81,494.81,493.84,494.32,5599.0,491.0689,491.0689,490.1063,490.5826,5599.0
2024-11-26 11:35:00,494.46,494.46,494.45,494.46,215.0,490.7216,490.7216,490.7116,490.7216,215.0
2024-11-26 11:40:00,494.44,495.26,494.43,495.14,2300.0,490.7017,491.5155,490.6918,491.3964,2300.0
2024-11-26 11:45:00,495.03,495.04,495.03,495.03,200.0,491.2873,491.2972,491.2873,491.2873,200.0
2024-11-26 11:50:00,495.03,495.03,495.03,495.03,0.0,491.2873,491.2873,491.2873,491.2873,0.0
2024-11-26 11:55:00,495.46,495.47,494.99,495.07,740.0,491.714,491.7239,491.2476,491.327,740.0
2024-11-26 12:00:00,494.98,494.98,494.61,494.61,600.0,491.2376,491.2376,490.8704,490.8704,600.0
2024-11-26 12:05:00,494.87,494.87,494.86,494.87,200.0,491.1285,491.1285,491.1185,491.1285,200.0
2024-11-26 12:10:00,495.05,495.06,494.88,494.89,312.0,491.3071,491.317,491.1384,491.1483,312.0
2024-11-26 12:15:00,495.11,495.76,495.11,495.56,1718.0,491.3667,492.0117,491.3667,491.8133,1718.0
2024-11-26 12:20:00,495.78,495.78,495.78,495.78,100.0,492.0316,492.0316,492.0316,492.0316,100.0
2024-11-26 12:25:00,495.47,495.52,495.23,495.52,744.0,491.7239,491.7736,491.4857,491.7736,744.0
2024-11-26 12:30:00,495.68,495.81,495.68,495.81,763.0,491.9323,492.0614,491.9323,492.0614,763.0
2024-11-26 12:35:00,496.17,496.38,496.11,496.38,512.0,492.4186,492.6271,492.3591,492.6271,512.0
2024-11-26 12:40:00,496.08,496.08,495.85,495.85,700.0,492.3293,492.3293,492.1011,492.1011,700.0
2024-11-26 12:45:00,496.04,496.04,496.03,496.04,100.0,492.2896,492.2896,492.2797,492.2896,100.0
2024-11-26 12:50:00,496.04,496.04,496.04,496.04,0.0,492.2896,492.2896,492.2896,492.2896,0.0
2024-11-26 12:55:00,496.08,496.22,496.08,496.22,935.0,492.3293,492.4683,492.3293,492.4683,935.0
2024-11-26 13:00:00,496.39,496.6,496.24,496.24,1289.0,492.637,492.8454,492.4881,492.4881,1289.0
2024-11-26 13:05:00,496.51,496.82,496.5,496.82,2048.0,492.7561,493.0637,492.7461,493.0637,2048.0
2024-11-26 13:10:00,497.06,497.13,496.95,497.13,1340.0,493.3019,493.3714,493.1927,493.3714,1340.0
2024-11-26 13:15:00,497.13,497.13,497.13,497.13,100.0,493.3714,493.3714,493.3714,493.3714,100.0
2024-11-26 13:20:00,497.41,497.93,497.37,497.37,1348.0,493.6493,494.1653,493.6096,493.6096,1348.0
2024-11-26 13:25:00,497.35,497.35,497.12,497.12,700.0,493.5897,493.5897,493.3615,493.3615,700.0
2024-11-26 13:30:00,497.09,497.36,496.96,496.96,1839.0,493.3317,493.5996,493.2027,493.2027,1839.0
2024-11-26 13:35:00,496.84,496.9,496.82,496.9,989.0,493.0836,493.1431,493.0637,493.1431,989.0
2024-11-26 13:40:00,496.9,496.9,496.9,496.9,0.0,493.1431,493.1431,493.1431,493.1431,0.0
2024-11-26 13:45:00,496.9,497.02,496.88,496.93,810.0,493.1431,493.2622,493.1233,493.1729,810.0
2024-11-26 13:50:00,497.23,497.23,497.23,497.23,320.0,493.4706,493.4706,493.4706,493.4706,320.0
2024-11-26 13:55:00,496.91,497.15,496.91,497.03,1000.0,493.153,493.3912,493.153,493.2721,1000.0
2024-11-26 14:00:00,497.03,497.03,496.9,496.91,1444.0,493.2721,493.2721,493.1431,493.153,1444.0
2024-11-26 14:05:00,496.79,497.18,496.67,496.87,2737.0,493.034,493.421,492.9149,493.1133,2737.0
2024-11-26 14:10:00,496.87,496.87,496.87,496.87,0.0,493.1133,493.1133,493.1133,493.1133,0.0
2024-11-26 14:15:00,496.94,496.94,496.71,496.71,426.0,493.1828,493.1828,492.9546,492.9546,426.0
2024-11-26 14:20:00,496.95,496.95,496.95,496.95,100.0,493.1927,493.1927,493.1927,493.1927,100.0
2024-11-26 14:25:00,497.17,497.43,496.85,496.85,5579.0,493.4111,493.6691,493.0935,493.0935,5579.0
2024-11-26 14:30:00,497.01,497.74,496.73,497.74,733.0,493.2523,493.9768,492.9744,493.9768,733.0
2024-11-26 14:35:00,497.83,498.0,497.42,497.5,2435.0,494.0661,494.2348,493.6592,493.7386,2435.0
2024-11-26 14:40:00,497.38,497.38,497.27,497.27,504.0,493.6195,493.6195,493.5103,493.5103,504.0
2024-11-26 14:45:00,497.41,497.8,497.4,497.8,624.0,493.6493,494.0363,493.6393,494.0363,624.0
2024-11-26 14:50:00,497.67,497.69,497.41,497.41,996.0,493.9073,493.9271,493.6493,493.6493,996.0
2024-11-26 14:55:00,497.49,497.55,497.41,497.41,601.0,493.7287,493.7882,493.6493,493.6493,601.0
2024-11-26 15:00:00,497.54,497.55,497.53,497.53,439.0,493.7783,493.7882,493.7684,493.7684,439.0
2024-11-26 15:05:00,497.36,497.65,497.23,497.37,889.0,493.5996,493.8874,493.4706,493.6096,889.0
2024-11-26 15:10:00,497.22,497.38,497.22,497.38,971.0,493.4607,493.6195,493.4607,493.6195,971.0
2024-11-26 15:15:00,497.6,497.77,497.59,497.76,278.0,493.8378,494.0065,493.8279,493.9966,278.0
2024-11-26 15:20:00,497.74,497.74,497.48,497.48,1220.0,493.9768,493.9768,493.7187,493.7187,1220.0
2024-11-26 15:25:00,497.71,497.77,497.26,497.26,978.0,493.947,494.0065,493.5004,493.5004,978.0
2024-11-26 15:30:00,497.35,497.87,497.35,497.87,1560.0,493.5897,494.1058,493.5897,494.1058,1560.0
2024-11-26 15:35:00,497.77,497.8,497.53,497.6,2003.0,494.0065,494.0363,493.7684,493.8378,2003.0
2024-11-26 15:40:00,497.69,497.81,497.03,497.03,2444.0,493.9271,494.0462,493.2721,493.2721,2444.0
2024-11-26 15:45:00,497.1,497.65,497.09,497.12,3266.0,493.3416,493.8874,493.3317,493.3615,3266.0
2024-11-26 15:50:00,497.38,497.42,496.08,496.75,8620.0,493.6195,493.6592,492.3293,492.9943,8620.0
2024-11-26 15:55:00,496.58,496.89,496.43,496.53,23190.0,492.8255,493.1332,492.6767,492.7759,23190.0
2024-11-27 09:30:00,496.5,498.55,496.05,497.68,11070.0,492.7461,494.7806,492.2995,493.9172,11070.0
2024-11-27 09:35:00,497.93,497.93,496.71,496.89,3809.0,494.1653,494.1653,492.9546,493.1332,3809.0
2024-11-27 09:40:00,496.84,498.29,496.84,498.01,1700.0,493.0836,494.5226,493.0836,494.2447,1700.0
2024-11-27 09:45:00,498.37,500.0,498.3,499.48,3735.0,494.602,496.2197,494.5325,495.7036,3735.0
2024-11-27 09:50:00,499.9,501.27,499.78,500.97,3730.0,496.1204,497.4801,496.0013,497.1823,3730.0
2024-11-27 09:55:00,500.89,501.39,500.23,500.89,4195.0,497.103,497.5992,496.4479,497.103,4195.0
2024-11-27 10:00:00,500.63,500.63,499.99,500.18,2701.0,496.8449,496.8449,496.2098,496.3983,2701.0
2024-11-27 10:05:00,500.48,500.51,499.88,500.48,1233.0,496.6961,496.7258,496.1006,496.6961,1233.0
2024-11-27 10:10:00,500.46,501.04,500.46,500.82,4613.0,496.6762,497.2518,496.6762,497.0335,4613.0
2024-11-27 10:15:00,500.84,501.06,500.31,500.59,2100.0,497.0533,497.2717,496.5273,496.8052,2100.0
2024-11-27 10:20:00,500.58,500.58,500.11,500.33,1700.0,496.7953,496.7953,496.3289,496.5472,1700.0
2024-11-27 10:25:00,500.64,500.64,499.88,500.11,1800.0,496.8548,496.8548,496.1006,496.3289,1800.0
2024-11-27 10:30:00,499.95,500.41,499.93,500.11,2664.0,496.1701,496.6266,496.1502,496.3289,2664.0
2024-11-27 10:35:00,500.15,500.15,499.59,499.89,2619.0,496.3685,496.3685,495.8128,496.1105,2619.0
2024-11-27 10:40:00,500.13,500.98,500.13,500.9,1200.0,496.3487,497.1923,496.3487,497.1129,1200.0
2024-11-27 10:45:00,500.93,501.24,500.31,500.77,3005.0,497.1427,497.4503,496.5273,496.9839,3005.0
2024-11-27 10:50:00,500.76,501.22,500.68,501.15,2347.0,496.9739,497.4305,496.8945,497.361,2347.0
2024-11-27 10:55:00,501.14,501.14,499.88,500.13,3310.0,497.3511,497.3511,496.1006,496.3487,3310.0
2024-11-27 11:00:00,499.99,500.49,499.55,500.46,2294.0,496.2098,496.706,495.7731,496.6762,2294.0
2024-11-27 11:05:00,500.4,500.46,499.95,500.1,500.0,496.6167,496.6762,496.1701,496.3189,500.0
2024-11-27 11:10:00,500.07,500.07,499.2,499.42,2653.0,496.2892,496.2892,495.4257,495.6441,2653.0
2024-11-27 11:15:00,499.38,499.41,498.94,499.09,2433.0,495.6044,495.6341,495.1677,495.3166,2433.0
2024-11-27 11:20:00,499.21,499.21,498.71,498.71,327.0,495.4357,495.4357,494.9394,494.9394,327.0
2024-11-27 11:25:00,498.98,498.98,498.98,498.98,100.0,495.2074,495.2074,495.2074,495.2074,100.0
2024-11-27 11:30:00,498.87,498.87,498.62,498.73,2989.0,495.0982,495.0982,494.8501,494.9593,2989.0
2024-11-27 11:35:00,498.8,499.42,498.77,499.41,998.0,495.0288,495.6441,494.999,495.6341,998.0
2024-11-27 11:40:00,499.17,499.5,498.69,499.2,1873.0,495.396,495.7235,494.9196,495.4257,1873.0
2024-11-27 11:45:00,499.41,499.41,499.41,499.41,361.0,495.6341,495.6341,495.6341,495.6341,361.0
2024-11-27 11:50:00,499.39,499.39,499.39,499.39,100.0,495.6143,495.6143,495.6143,495.6143,100.0
2024-11-27 11:55:00,499.28,499.58,498.93,498.93,6121.0,495.5051,495.8029,495.1578,495.1578,6121.0
2024-11-27 12:00:00,498.6,498.6,498.58,498.58,350.0,494.8303,494.8303,494.8104,494.8104,350.0
2024-11-27 12:05:00,498.81,499.06,498.57,499.01,2385.0,495.0387,495.2868,494.8005,495.2372,2385.0
2024-11-27 12:10:00,499.07,499.44,499.07,499.34,595.0,495.2967,495.6639,495.2967,495.5647,595.0
2024-11-27 12:15:00,499.4,499.4,498.98,498.98,619.0,495.6242,495.6242,495.2074,495.2074,619.0
2024-11-27 12:20:00,499.54,500.33,498.99,500.33,3540.0,495.7632,496.5472,495.2173,496.5472,3540.0
2024-11-27 12:25:00,500.23,500.23,500.23,500.23,100.0,496.4479,496.4479,496.4479,496.4479,100.0
2024-11-27 12:30:00,499.89,499.89,499.24,499.53,2617.0,496.1105,496.1105,495.4654,495.7532,2617.0
2024-11-27 12:35:00,499.38,499.38,499.24,499.27,1030.0,495.6044,495.6044,495.4654,495.4952,1030.0
2024-11-27 12:40:00,499.36,499.51,499.35,499.51,800.0,495.5845,495.7334,495.5746,495.7334,800.0
2024-11-27 12:45:00,499.51,499.51,499.51,499.51,0.0,495.7334,495.7334,495.7334,495.7334,0.0
2024-11-27 12:50:00,499.26,499.26,499.25,499.25,1197.0,495.4853,495.4853,495.4754,495.4754,1197.0
2024-11-27 12:55:00,499.25,499.25,499.24,499.25,300.0,495.4754,495.4754,495.4654,495.4754,300.0
2024-11-27 13:00:00,499.44,499.44,499.18,499.23,1314.0,495.6639,495.6639,495.4059,495.4555,1314.0
2024-11-27 13:05:00,499.23,499.23,499.03,499.13,1175.0,495.4555,495.4555,495.257,495.3563,1175.0
2024-11-27 13:10:00,499.24,499.92,499.02,499.92,15635.0,495.4654,496.1403,495.2471,496.1403,15635.0
2024-11-27 13:15:00,500.1,500.77,500.1,500.77,1901.0,496.3189,496.9839,496.3189,496.9839,1901.0
2024-11-27 13:20:00,500.61,501.02,500.6,500.65,1902.0,496.8251,497.232,496.8151,496.8648,1902.0
2024-11-27 13:25:00,500.95,500.96,500.58,500.59,653.0,497.1625,497.1724,496.7953,496.8052,653.0
2024-11-27 13:30:00,500.55,500.95,499.98,500.31,8513.0,496.7655,497.1625,496.1998,496.5273,8513.0
2024-11-27 13:35:00,500.18,500.33,500.17,500.33,300.0,496.3983,496.5472,496.3884,496.5472,300.0
2024-11-27 13:40:00,500.3,500.49,500.3,500.49,300.0,496.5174,496.706,496.5174,496.706,300.0
2024-11-27 13:45:00,500.37,500.37,500.37,500.37,100.0,496.5869,496.5869,496.5869,496.5869,100.0
2024-11-27 13:50:00,500.57,500.98,500.3,500.64,1385.0,496.7854,497.1923,496.5174,496.8548,1385.0
2024-11-27 13:55:00,501.0,501.11,500.67,500.67,740.0,497.2121,497.3213,496.8846,496.8846,740.0
2024-11-27 14:00:00,500.81,501.0,500.81,501.0,203.0,497.0236,497.2121,497.0236,497.2121,203.0
2024-11-27 14:05:00,500.8,501.02,500.77,500.78,800.0,497.0136,497.232,496.9839,496.9938,800.0
2024-11-27 14:10:00,500.91,500.91,500.83,500.85,402.0,497.1228,497.1228,497.0434,497.0633,402.0
2024-11-27 14:15:00,500.85,500.85,500.85,500.85,0.0,497.0633,497.0633,497.0633,497.0633,0.0
2024-11-27 14:20:00,500.81,500.98,500.78,500.98,728.0,497.0236,497.1923,496.9938,497.1923,728.0
2024-11-27 14:25:00,500.79,500.79,500.58,500.71,3164.0,497.0037,497.0037,496.7953,496.9243,3164.0
2024-11-27 14:30:00,500.71,501.07,500.7,501.07,1357.0,496.9243,497.2816,496.9144,497.2816,1357.0
2024-11-27 14:35:00,500.87,501.25,500.87,501.25,709.0,497.0831,497.4602,497.0831,497.4602,709.0
2024-11-27 14:40:00,501.15,501.26,501.15,501.26,200.0,497.361,497.4702,497.361,497.4702,200.0
2024-11-27 14:45:00,501.1,501.12,501.05,501.12,708.0,497.3114,497.3312,497.2617,497.3312,708.0
2024-11-27 14:50:00,501.11,501.6,501.11,501.6,1040.0,497.3213,497.8076,497.3213,497.8076,1040.0
2024-11-27 14:55:00,501.77,501.78,501.36,501.5,3187.0,497.9763,497.9862,497.5694,497.7083,3187.0
2024-11-27 15:00:00,501.41,501.41,501.32,501.38,800.0,497.619,497.619,497.5297,497.5892,800.0
2024-11-27 15:05:00,501.43,501.78,501.37,501.78,678.0,497.6389,497.9862,497.5793,497.9862,678.0
2024-11-27 15:10:00,501.54,501.55,501.02,501.07,3900.0,497.748,497.758,497.232,497.2816,3900.0
2024-11-27 15:15:00,500.95,501.2,500.95,501.12,1573.0,497.1625,497.4106,497.1625,497.3312,1573.0
2024-11-27 15:20:00,501.12,501.19,500.9,501.19,2140.0,497.3312,497.4007,497.1129,497.4007,2140.0
2024-11-27 15:25:00,501.25,501.32,500.99,501.13,1867.0,497.4602,497.5297,497.2022,497.3411,1867.0
2024-11-27 15:30:00,501.35,501.48,501.07,501.47,3154.0,497.5595,497.6885,497.2816,497.6786,3154.0
2024-11-27 15:35:00,501.49,501.79,501.49,501.79,762.0,497.6984,497.9961,497.6984,497.9961,762.0
2024-11-27 15:40:00,501.79,501.9,501.51,501.87,3236.0,497.9961,498.1053,497.7183,498.0755,3236.0
2024-11-27 15:45:00,501.9,502.19,501.62,501.62,5860.0,498.1053,498.3931,497.8274,497.8274,5860.0
2024-11-27 15:50:00,501.74,502.02,500.5,500.99,7723.0,497.9465,498.2244,496.7159,497.2022,7723.0
2024-11-27 15:55:00,501.06,501.63,500.65,500.9,26692.0,497.2717,497.8374,496.8648,497.1129,26692.0
2024-11-29 09:30:00,502.06,503.62,501.19,502.75,8373.0,498.2641,499.8123,497.4007,498.9489,8373.0
2024-11-29 09:35:00,502.81,502.81,502.07,502.07,1096.0,499.0084,499.0084,498.274,498.274,1096.0
2024-11-29 09:40:00,501.77,501.77,500.99,500.99,641.0,497.9763,497.9763,497.2022,497.2022,641.0
2024-11-29 09:45:00,500.95,501.07,500.55,500.56,2032.0,497.1625,497.2816,496.7655,496.7754,2032.0
2024-11-29 09:50:00,501.49,501.69,501.15,501.15,1664.0,497.6984,497.8969,497.361,497.361,1664.0
2024-11-29 09:55:00,500.21,500.82,500.21,500.81,1247.0,496.4281,497.0335,496.4281,497.0236,1247.0
2024-11-29 10:00:00,501.0,501.8,500.83,501.8,2060.0,497.2121,498.0061,497.0434,498.0061,2060.0
2024-11-29 10:05:00,501.76,502.13,501.6,501.8,1619.0,497.9664,498.3336,497.8076,498.0061,1619.0
2024-11-29 10:10:00,502.22,502.73,502.15,502.28,500.0,498.4229,498.929,498.3534,498.4824,500.0
2024-11-29 10:15:00,502.2,502.62,501.75,501.75,1641.0,498.403,498.8199,497.9565,497.9565,1641.0
2024-11-29 10:20:00,501.64,501.64,500.55,501.49,1965.0,497.8473,497.8473,496.7655,497.6984,1965.0
2024-11-29 10:25:00,501.64,502.0,501.63,502.0,400.0,497.8473,498.2046,497.8374,498.2046,400.0
2024-11-29 10:30:00,502.15,502.39,501.93,501.93,4641.0,498.3534,498.5916,498.1351,498.1351,4641.0
2024-11-29 10:35:00,501.89,502.02,501.74,502.02,425.0,498.0954,498.2244,497.9465,498.2244,425.0
2024-11-29 10:40:00,501.83,501.88,501.45,501.45,500.0,498.0358,498.0855,497.6587,497.6587,500.0
2024-11-29 10:45:00,501.44,501.44,500.74,501.01,1480.0,497.6488,497.6488,496.9541,497.222,1480.0
2024-11-29 10:50:00,501.31,501.56,501.05,501.39,3446.0,497.5198,497.7679,497.2617,497.5992,3446.0
2024-11-29 10:55:00,501.56,501.87,500.41,501.22,3465.0,497.7679,498.0755,496.6266,497.4305,3465.0
2024-11-29 11:00:00,501.43,501.43,500.44,500.74,2057.0,497.6389,497.6389,496.6564,496.9541,2057.0
2024-11-29 11:05:00,500.54,501.32,500.52,500.66,2625.0,496.7556,497.5297,496.7358,496.8747,2625.0
2024-11-29 11:10:00,500.97,501.43,500.52,501.43,3354.0,497.1823,497.6389,496.7358,497.6389,3354.0
2024-11-29 11:15:00,501.26,501.97,501.25,501.31,2441.0,497.4702,498.1748,497.4602,497.5198,2441.0
2024-11-29 11:20:00,501.52,501.87,501.28,501.62,2272.0,497.7282,498.0755,497.49,497.8274,2272.0
2024-11-29 11:25:00,501.67,501.72,501.18,501.52,1900.0,497.8771,497.9267,497.3908,497.7282,1900.0
2024-11-29 11:30:00,501.41,501.99,501.4,501.7,1738.0,497.619,498.1946,497.6091,497.9068,1738.0
2024-11-29 11:35:00,501.7,501.76,500.89,501.06,4281.0,497.9068,497.9664,497.103,497.2717,4281.0
2024-11-29 11:40:00,501.06,501.55,501.05,501.54,3993.0,497.2717,497.758,497.2617,497.748,3993.0
2024-11-29 11:45:00,501.65,501.94,501.65,501.92,551.0,497.8572,498.145,497.8572,498.1252,551.0
2024-11-29 11:50:00,501.8,502.2,501.79,502.2,811.0,498.0061,498.403,497.9961,498.403,811.0
2024-11-29 11:55:00,502.07,502.07,501.64,501.84,1008.0,498.274,498.274,497.8473,498.0458,1008.0
2024-11-29 12:00:00,501.94,502.17,501.83,502.17,1925.0,498.145,498.3733,498.0358,498.3733,1925.0
2024-11-29 12:05:00,502.16,502.55,502.16,502.55,905.0,498.3634,498.7504,498.3634,498.7504,905.0
2024-11-29 12:10:00,502.51,502.51,501.88,501.92,2879.0,498.7107,498.7107,498.0855,498.1252,2879.0
2024-11-29 12:15:00,501.92,502.46,501.91,502.18,1826.0,498.1252,498.6611,498.1152,498.3832,1826.0
2024-11-29 12:20:00,501.98,502.06,501.87,501.87,828.0,498.1847,498.2641,498.0755,498.0755,828.0
2024-11-29 12:25:00,501.74,501.79,501.38,501.38,843.0,497.9465,497.9961,497.5892,497.5892,843.0
2024-11-29 12:30:00,501.39,502.04,501.35,501.94,2402.0,497.5992,498.2443,497.5595,498.145,2402.0
2024-11-29 12:35:00,502.06,502.06,501.51,501.51,2053.0,498.2641,498.2641,497.7183,497.7183,2053.0
2024-11-29 12:40:00,501.67,501.67,501.28,501.28,1461.0,497.8771,497.8771,497.49,497.49,1461.0
2024-11-29 12:45:00,501.21,501.29,501.04,501.27,1435.0,497.4205,497.4999,497.2518,497.4801,1435.0
2024-11-29 12:50:00,501.27,501.27,499.9,500.02,6904.0,497.4801,497.4801,496.1204,496.2395,6904.0
2024-11-29 12:55:00,500.02,500.03,499.18,499.76,19878.0,496.2395,496.2495,495.4059,495.9815,19878.0
2024-12-02 09:30:00,498.62,498.96,496.5,497.43,10606.0,494.8501,495.1875,492.7461,493.6691,10606.0
2024-12-02 09:35:00,497.01,497.26,497.0,497.25,353.0,493.2523,493.5004,493.2424,493.4905,353.0
2024-12-02 09:40:00,497.69,498.04,496.42,496.42,1245.0,493.9271,494.2745,492.6667,492.6667,1245.0
2024-12-02 09:45:00,496.89,497.98,496.76,497.98,5624.0,493.1332,494.215,493.0042,494.215,5624.0
2024-12-02 09:50:00,497.85,498.48,497.72,497.72,701.0,494.0859,494.7112,493.9569,493.9569,701.0
2024-12-02 09:55:00,498.46,498.46,497.63,497.87,6081.0,494.6913,494.6913,493.8676,494.1058,6081.0
2024-12-02 10:00:00,497.09,497.55,497.08,497.31,976.0,493.3317,493.7882,493.3218,493.55,976.0
2024-12-02 10:05:00,498.12,498.12,496.49,497.03,914.0,494.3539,494.3539,492.7362,493.2721,914.0
2024-12-02 10:10:00,497.1,497.85,497.1,497.37,2308.0,493.3416,494.0859,493.3416,493.6096,2308.0
2024-12-02 10:15:00,497.22,497.22,496.89,497.0,803.0,493.4607,493.4607,493.1332,493.2424,803.0
2024-12-02 10:20:00,496.77,496.83,496.03,496.05,2845.0,493.0141,493.0736,492.2797,492.2995,2845.0
2024-12-02 10:25:00,496.57,496.74,496.02,496.7,3127.0,492.8156,492.9843,492.2698,492.9446,3127.0
2024-12-02 10:30:00,497.03,497.36,496.97,497.36,1076.0,493.2721,493.5996,493.2126,493.5996,1076.0
2024-12-02 10:35:00,497.1,497.33,497.0,497.29,1550.0,493.3416,493.5699,493.2424,493.5302,1550.0
2024-12-02 10:40:00,497.33,497.95,497.32,497.95,304.0,493.5699,494.1852,493.5599,494.1852,304.0
2024-12-02 10:45:00,497.8,497.93,497.8,497.93,968.0,494.0363,494.1653,494.0363,494.1653,968.0
2024-12-02 10:50:00,498.36,498.42,498.01,498.2,3405.0,494.5921,494.6516,494.2447,494.4333,3405.0
2024-12-02 10:55:00,497.64,497.67,497.25,497.25,574.0,493.8775,493.9073,493.4905,493.4905,574.0
2024-12-02 11:00:00,497.46,497.67,497.34,497.67,1460.0,493.6989,493.9073,493.5798,493.9073,1460.0
2024-12-02 11:05:00,497.67,498.58,497.67,498.06,825.0,493.9073,494.8104,493.9073,494.2943,825.0
2024-12-02 11:10:00,498.31,498.54,498.07,498.21,2110.0,494.5425,494.7707,494.3043,494.4432,2110.0
2024-12-02 11:15:00,498.44,498.48,498.28,498.45,1072.0,494.6715,494.7112,494.5127,494.6814,1072.0
2024-12-02 11:20:00,498.76,499.08,498.15,498.58,4404.0,494.9891,495.3066,494.3837,494.8104,4404.0
2024-12-02 11:25:00,498.75,499.42,498.21,498.8,6477.0,494.9791,495.6441,494.4432,495.0288,6477.0
2024-12-02 11:30:00,499.35,499.79,498.78,499.24,2084.0,495.5746,496.0113,495.0089,495.4654,2084.0
2024-12-02 11:35:00,498.87,498.97,498.27,498.7,3959.0,495.0982,495.1975,494.5028,494.9295,3959.0
2024-12-02 11:40:00,498.63,499.1,498.49,498.5,1063.0,494.86,495.3265,494.7211,494.731,1063.0
2024-12-02 11:45:00,498.56,498.76,498.55,498.76,851.0,494.7906,494.9891,494.7806,494.9891,851.0
2024-12-02 11:50:00,498.79,499.47,498.78,498.88,1438.0,495.0188,495.6937,495.0089,495.1082,1438.0
2024-12-02 11:55:00,498.99,498.99,498.98,498.99,218.0,495.2173,495.2173,495.2074,495.2173,218.0
2024-12-02 12:00:00,499.41,499.66,499.28,499.28,741.0,495.6341,495.8823,495.5051,495.5051,741.0
2024-12-02 12:05:00,499.22,499.37,499.05,499.05,607.0,495.4456,495.5944,495.2769,495.2769,607.0
2024-12-02 12:10:00,499.31,499.36,499.28,499.36,597.0,495.5349,495.5845,495.5051,495.5845,597.0
2024-12-02 12:15:00,499.36,499.67,499.35,499.48,343.0,495.5845,495.8922,495.5746,495.7036,343.0
2024-12-02 12:20:00,499.05,499.36,499.05,499.19,939.0,495.2769,495.5845,495.2769,495.4158,939.0
2024-12-02 12:25:00,499.06,499.12,498.46,498.47,1371.0,495.2868,495.3463,494.6913,494.7013,1371.0
2024-12-02 12:30:00,498.31,498.92,498.31,498.83,1932.0,494.5425,495.1478,494.5425,495.0585,1932.0
2024-12-02 12:35:00,498.69,498.7,498.69,498.69,158.0,494.9196,494.9295,494.9196,494.9196,158.0
2024-12-02 12:40:00,498.84,498.84,498.38,498.46,1761.0,495.0685,495.0685,494.6119,494.6913,1761.0
2024-12-02 12:45:00,498.49,498.49,497.94,497.95,657.0,494.7211,494.7211,494.1753,494.1852,657.0
2024-12-02 12:50:00,497.96,498.74,497.96,498.27,2685.0,494.1951,494.9692,494.1951,494.5028,2685.0
2024-12-02 12:55:00,498.43,498.43,497.97,497.97,300.0,494.6616,494.6616,494.205,494.205,300.0
2024-12-02 13:00:00,497.89,497.89,497.89,497.89,663.0,494.1256,494.1256,494.1256,494.1256,663.0
2024-12-02 13:05:00,497.94,498.09,497.67,497.77,1695.0,494.1753,494.3241,493.9073,494.0065,1695.0
2024-12-02 13:10:00,497.49,498.06,497.49,497.97,1238.0,493.7287,494.2943,493.7287,494.205,1238.0
2024-12-02 13:15:00,498.22,498.24,498.16,498.16,617.0,494.4531,494.473,494.3936,494.3936,617.0
2024-12-02 13:20:00,498.13,498.27,498.13,498.2,997.0,494.3638,494.5028,494.3638,494.4333,997.0
2024-12-02 13:25:00,498.23,498.37,498.23,498.37,401.0,494.4631,494.602,494.4631,494.602,401.0
2024-12-02 13:30:00,498.25,498.51,498.24,498.39,725.0,494.4829,494.7409,494.473,494.6219,725.0
2024-12-02 13:35:00,498.38,498.52,498.38,498.52,455.0,494.6119,494.7509,494.6119,494.7509,455.0
2024-12-02 13:40:00,498.56,498.56,498.09,498.09,766.0,494.7906,494.7906,494.3241,494.3241,766.0
2024-12-02 13:45:00,498.27,498.27,498.21,498.21,300.0,494.5028,494.5028,494.4432,494.4432,300.0
2024-12-02 13:50:00,498.22,498.29,498.21,498.29,300.0,494.4531,494.5226,494.4432,494.5226,300.0
2024-12-02 13:55:00,498.29,498.29,498.22,498.22,200.0,494.5226,494.5226,494.4531,494.4531,200.0
2024-12-02 14:00:00,498.15,498.29,497.84,497.85,1561.0,494.3837,494.5226,494.076,494.0859,1561.0
2024-12-02 14:05:00,497.7,498.33,497.14,498.33,2712.0,493.9371,494.5623,493.3813,494.5623,2712.0
2024-12-02 14:10:00,498.1,498.18,497.63,497.88,714.0,494.334,494.4134,493.8676,494.1157,714.0
2024-12-02 14:15:00,497.88,497.88,497.76,497.76,901.0,494.1157,494.1157,493.9966,493.9966,901.0
2024-12-02 14:20:00,497.88,497.97,497.83,497.84,1324.0,494.1157,494.205,494.0661,494.076,1324.0
2024-12-02 14:25:00,497.7,497.81,497.7,497.81,200.0,493.9371,494.0462,493.9371,494.0462,200.0
2024-12-02 14:30:00,497.81,497.81,497.81,497.81,0.0,494.0462,494.0462,494.0462,494.0462,0.0
2024-12-02 14:35:00,497.7,497.91,497.7,497.91,722.0,493.9371,494.1455,493.9371,494.1455,722.0
2024-12-02 14:40:00,497.91,498.08,497.42,497.49,1841.0,494.1455,494.3142,493.6592,493.7287,1841.0
2024-12-02 14:45:00,497.56,497.78,497.49,497.78,1999.0,493.7981,494.0165,493.7287,494.0165,1999.0
2024-12-02 14:50:00,497.84,497.84,497.79,497.82,344.0,494.076,494.076,494.0264,494.0562,344.0
2024-12-02 14:55:00,497.58,497.72,497.46,497.56,1955.0,493.818,493.9569,493.6989,493.7981,1955.0
2024-12-02 15:00:00,497.85,497.85,497.45,497.58,900.0,494.0859,494.0859,493.689,493.818,900.0
2024-12-02 15:05:00,497.39,497.45,497.24,497.45,2020.0,493.6294,493.689,493.4805,493.689,2020.0
2024-12-02 15:10:00,497.29,497.33,497.29,497.33,200.0,493.5302,493.5699,493.5302,493.5699,200.0
2024-12-02 15:15:00,497.49,497.52,497.4,497.4,1160.0,493.7287,493.7584,493.6393,493.6393,1160.0
2024-12-02 15:20:00,497.47,497.5,497.32,497.32,899.0,493.7088,493.7386,493.5599,493.5599,899.0
2024-12-02 15:25:00,497.39,497.4,497.3,497.4,609.0,493.6294,493.6393,493.5401,493.6393,609.0
2024-12-02 15:30:00,497.3,497.48,497.16,497.16,1737.0,493.5401,493.7187,493.4012,493.4012,1737.0
2024-12-02 15:35:00,497.08,497.08,496.54,496.54,743.0,493.3218,493.3218,492.7858,492.7858,743.0
2024-12-02 15:40:00,496.5,496.5,495.85,495.85,700.0,492.7461,492.7461,492.1011,492.1011,700.0
2024-12-02 15:45:00,495.95,495.95,495.44,495.58,2755.0,492.2003,492.2003,491.6942,491.8331,2755.0
2024-12-02 15:50:00,495.71,497.41,495.65,497.06,8413.0,491.9621,493.6493,491.9026,493.3019,8413.0
2024-12-02 15:55:00,497.14,497.14,495.84,496.78,36622.0,493.3813,493.3813,492.0911,493.024,36622.0
2024-12-03 09:30:00,496.7,498.01,495.21,495.74,10811.0,492.9446,494.2447,491.4659,491.9919,10811.0
2024-12-03 09:35:00,495.01,496.45,495.01,496.45,612.0,491.2674,492.6965,491.2674,492.6965,612.0
2024-12-03 09:40:00,496.31,496.31,494.34,495.25,1517.0,492.5576,492.5576,490.6025,491.5056,1517.0
2024-12-03 09:45:00,493.53,495.04,493.09,493.36,1599.0,489.7986,491.2972,489.3619,489.6299,1599.0
2024-12-03 09:50:00,494.15,495.19,493.35,494.84,1651.0,490.4139,491.446,489.62,491.0987,1651.0
2024-12-03 09:55:00,494.19,495.2,494.14,494.67,5021.0,490.4536,491.456,490.404,490.93,5021.0
2024-12-03 10:00:00,494.89,495.01,493.94,494.5,4265.0,491.1483,491.2674,490.2055,490.7613,4265.0
2024-12-03 10:05:00,494.51,495.21,493.98,493.98,6721.0,490.7712,491.4659,490.2452,490.2452,6721.0
2024-12-03 10:10:00,494.48,494.89,493.98,494.29,738.0,490.7414,491.1483,490.2452,490.5529,738.0
2024-12-03 10:15:00,494.89,496.03,494.21,495.87,6957.0,491.1483,492.2797,490.4735,492.1209,6957.0
2024-12-03 10:20:00,495.63,496.13,495.63,496.0,2000.0,491.8827,492.3789,491.8827,492.2499,2000.0
2024-12-03 10:25:00,496.0,496.3,496.0,496.17,4369.0,492.2499,492.5477,492.2499,492.4186,4369.0
2024-12-03 10:30:00,496.0,496.24,495.61,495.9,3237.0,492.2499,492.4881,491.8629,492.1507,3237.0
2024-12-03 10:35:00,495.9,497.24,495.61,496.77,8277.0,492.1507,493.4805,491.8629,493.0141,8277.0
2024-12-03 10:40:00,496.77,497.36,496.75,497.05,4354.0,493.0141,493.5996,492.9943,493.292,4354.0
2024-12-03 10:45:00,496.87,497.55,496.87,497.37,4771.0,493.1133,493.7882,493.1133,493.6096,4771.0
2024-12-03 10:50:00,497.25,497.82,497.23,497.73,3700.0,493.4905,494.0562,493.4706,493.9668,3700.0
2024-12-03 10:55:00,497.9,497.9,496.58,496.58,4006.0,494.1356,494.1356,492.8255,492.8255,4006.0
2024-12-03 11:00:00,496.48,496.74,496.43,496.5,2937.0,492.7263,492.9843,492.6767,492.7461,2937.0
2024-12-03 11:05:00,496.45,497.25,496.45,497.12,2811.0,492.6965,493.4905,492.6965,493.3615,2811.0
2024-12-03 11:10:00,497.17,497.18,496.15,496.64,1427.0,493.4111,493.421,492.3988,492.8851,1427.0
2024-12-03 11:15:00,496.25,496.73,496.1,496.1,2290.0,492.498,492.9744,492.3492,492.3492,2290.0
2024-12-03 11:20:00,496.64,496.97,496.49,496.79,1146.0,492.8851,493.2126,492.7362,493.034,1146.0
2024-12-03 11:25:00,496.79,497.67,496.66,497.67,2298.0,493.034,493.9073,492.9049,493.9073,2298.0
2024-12-03 11:30:00,497.2,497.25,496.08,496.72,3069.0,493.4409,493.4905,492.3293,492.9645,3069.0
2024-12-03 11:35:00,496.08,496.52,496.08,496.2,700.0,492.3293,492.766,492.3293,492.4484,700.0
2024-12-03 11:40:00,496.08,496.14,496.07,496.14,500.0,492.3293,492.3889,492.3194,492.3889,500.0
2024-12-03 11:45:00,496.14,496.49,496.14,496.24,1100.0,492.3889,492.7362,492.3889,492.4881,1100.0
2024-12-03 11:50:00,496.14,496.25,496.14,496.25,495.0,492.3889,492.498,492.3889,492.498,495.0
2024-12-03 11:55:00,496.16,496.16,495.96,496.04,1893.0,492.4087,492.4087,492.2102,492.2896,1893.0
2024-12-03 12:00:00,496.04,496.37,496.04,496.1,2739.0,492.2896,492.6171,492.2896,492.3492,2739.0
2024-12-03 12:05:00,496.0,496.03,495.93,496.03,1100.0,492.2499,492.2797,492.1805,492.2797,1100.0
2024-12-03 12:10:00,496.03,496.19,495.86,495.96,1415.0,492.2797,492.4385,492.111,492.2102,1415.0
2024-12-03 12:15:00,496.0,496.25,495.89,495.89,730.0,492.2499,492.498,492.1408,492.1408,730.0
2024-12-03 12:20:00,496.05,496.08,496.05,496.06,510.0,492.2995,492.3293,492.2995,492.3095,510.0
2024-12-03 12:25:00,495.95,495.97,495.7,495.88,1132.0,492.2003,492.2202,491.9522,492.1308,1132.0
2024-12-03 12:30:00,495.72,495.89,495.72,495.77,1861.0,491.972,492.1408,491.972,492.0217,1861.0
2024-12-03 12:35:00,495.98,496.38,495.9,496.38,1082.0,492.2301,492.6271,492.1507,492.6271,1082.0
2024-12-03 12:40:00,496.01,496.05,496.0,496.05,200.0,492.2598,492.2995,492.2499,492.2995,200.0
2024-12-03 12:45:00,496.2,496.43,496.02,496.43,620.0,492.4484,492.6767,492.2698,492.6767,620.0
2024-12-03 12:50:00,496.26,496.26,496.26,496.26,231.0,492.508,492.508,492.508,492.508,231.0
2024-12-03 12:55:00,496.12,496.16,495.7,496.11,4269.0,492.369,492.4087,491.9522,492.3591,4269.0
2024-12-03 13:00:00,495.74,495.74,495.6,495.62,500.0,491.9919,491.9919,491.8529,491.8728,500.0
2024-12-03 13:05:00,495.67,496.02,495.64,495.89,1289.0,491.9224,492.2698,491.8926,492.1408,1289.0
2024-12-03 13:10:00,495.93,496.01,495.67,496.0,1100.0,492.1805,492.2598,491.9224,492.2499,1100.0
2024-12-03 13:15:00,495.72,496.02,495.72,496.02,606.0,491.972,492.2698,491.972,492.2698,606.0
2024-12-03 13:20:00,496.25,496.42,495.73,496.37,2614.0,492.498,492.6667,491.982,492.6171,2614.0
2024-12-03 13:25:00,496.55,496.82,496.54,496.82,1203.0,492.7958,493.0637,492.7858,493.0637,1203.0
2024-12-03 13:30:00,496.81,496.86,496.79,496.79,578.0,493.0538,493.1034,493.034,493.034,578.0
2024-12-03 13:35:00,497.0,497.42,497.0,497.13,1526.0,493.2424,493.6592,493.2424,493.3714,1526.0
2024-12-03 13:40:00,497.06,497.21,497.06,497.21,200.0,493.3019,493.4508,493.3019,493.4508,200.0
2024-12-03 13:45:00,496.92,497.13,496.92,497.13,439.0,493.163,493.3714,493.163,493.3714,439.0
2024-12-03 13:50:00,497.13,497.13,496.05,496.06,3209.0,493.3714,493.3714,492.2995,492.3095,3209.0
2024-12-03 13:55:00,496.31,496.33,495.96,496.14,2880.0,492.5576,492.5774,492.2102,492.3889,2880.0
2024-12-03 14:00:00,496.22,496.27,495.96,495.96,1420.0,492.4683,492.5179,492.2102,492.2102,1420.0
2024-12-03 14:05:00,496.01,496.52,495.96,496.47,3036.0,492.2598,492.766,492.2102,492.7164,3036.0
2024-12-03 14:10:00,496.47,496.54,495.95,496.53,2893.0,492.7164,492.7858,492.2003,492.7759,2893.0
2024-12-03 14:15:00,496.3,496.41,496.3,496.41,612.0,492.5477,492.6568,492.5477,492.6568,612.0
2024-12-03 14:20:00,496.37,496.61,495.99,496.05,2084.0,492.6171,492.8553,492.24,492.2995,2084.0
2024-12-03 14:25:00,496.0,496.39,495.72,495.75,3654.0,492.2499,492.637,491.972,492.0018,3654.0
2024-12-03 14:30:00,495.76,496.35,495.76,496.15,2300.0,492.0117,492.5973,492.0117,492.3988,2300.0
2024-12-03 14:35:00,496.33,496.39,496.13,496.18,2558.0,492.5774,492.637,492.3789,492.4286,2558.0
2024-12-03 14:40:00,496.15,496.4,496.13,496.28,1200.0,492.3988,492.6469,492.3789,492.5278,1200.0
2024-12-03 14:45:00,496.4,497.05,496.26,497.05,4104.0,492.6469,493.292,492.508,493.292,4104.0
2024-12-03 14:50:00,496.87,497.34,496.86,497.34,2042.0,493.1133,493.5798,493.1034,493.5798,2042.0
2024-12-03 14:55:00,497.38,497.39,497.13,497.36,2487.0,493.6195,493.6294,493.3714,493.5996,2487.0
2024-12-03 15:00:00,497.23,497.55,497.05,497.29,4083.0,493.4706,493.7882,493.292,493.5302,4083.0
2024-12-03 15:05:00,497.06,497.94,497.06,497.92,8602.0,493.3019,494.1753,493.3019,494.1554,8602.0
2024-12-03 15:10:00,497.76,497.92,496.67,496.78,5841.0,493.9966,494.1554,492.9149,493.024,5841.0
2024-12-03 15:15:00,496.79,497.03,496.57,497.03,17957.0,493.034,493.2721,492.8156,493.2721,17957.0
2024-12-03 15:20:00,497.03,497.25,496.81,497.25,3278.0,493.2721,493.4905,493.0538,493.4905,3278.0
2024-12-03 15:25:00,497.2,497.25,496.97,497.25,5107.0,493.4409,493.4905,493.2126,493.4905,5107.0
2024-12-03 15:30:00,497.07,497.13,496.85,497.13,3420.0,493.3118,493.3714,493.0935,493.3714,3420.0
2024-12-03 15:35:00,496.86,497.19,496.72,496.86,3545.0,493.1034,493.4309,492.9645,493.1034,3545.0
2024-12-03 15:40:00,496.87,497.21,496.73,497.21,6321.0,493.1133,493.4508,492.9744,493.4508,6321.0
2024-12-03 15:45:00,497.03,497.43,496.98,497.16,7028.0,493.2721,493.6691,493.2225,493.4012,7028.0
2024-12-03 15:50:00,497.31,497.89,497.18,497.72,17501.0,493.55,494.1256,493.421,493.9569,17501.0
2024-12-03 15:55:00,497.72,498.31,497.52,497.81,49907.0,493.9569,494.5425,493.7584,494.0462,49907.0
2024-12-04 09:30:00,497.19,497.19,495.77,496.03,8174.0,493.4309,493.4309,492.0217,492.2797,8174.0
2024-12-04 09:35:00,496.47,496.47,496.47,496.47,100.0,492.7164,492.7164,492.7164,492.7164,100.0
2024-12-04 09:40:00,496.64,496.75,496.02,496.02,1357.0,492.8851,492.9943,492.2698,492.2698,1357.0
2024-12-04 09:45:00,496.66,498.11,496.12,497.08,2380.0,492.9049,494.344,492.369,493.3218,2380.0
2024-12-04 09:50:00,497.34,498.2,497.33,498.2,700.0,493.5798,494.4333,493.5699,494.4333,700.0
2024-12-04 09:55:00,498.14,498.22,497.74,497.83,1400.0,494.3737,494.4531,493.9768,494.0661,1400.0
2024-12-04 10:00:00,498.19,498.19,496.68,496.68,4156.0,494.4234,494.4234,492.9248,492.9248,4156.0
2024-12-04 10:05:00,496.77,497.5,496.72,497.13,2291.0,493.0141,493.7386,492.9645,493.3714,2291.0
2024-12-04 10:10:00,497.13,497.57,497.11,497.12,1740.0,493.3714,493.8081,493.3515,493.3615,1740.0
2024-12-04 10:15:00,498.27,499.39,497.94,499.39,3182.0,494.5028,495.6143,494.1753,495.6143,3182.0
2024-12-04 10:20:00,499.39,499.39,498.54,499.15,5349.0,495.6143,495.6143,494.7707,495.3761,5349.0
2024-12-04 10:25:00,499.78,499.78,499.15,499.16,550.0,496.0013,496.0013,495.3761,495.386,550.0
2024-12-04 10:30:00,499.37,499.49,499.36,499.37,1671.0,495.5944,495.7135,495.5845,495.5944,1671.0
2024-12-04 10:35:00,499.93,500.28,499.37,499.39,2892.0,496.1502,496.4976,495.5944,495.6143,2892.0
2024-12-04 10:40:00,499.39,499.39,499.38,499.39,400.0,495.6143,495.6143,495.6044,495.6143,400.0
2024-12-04 10:45:00,499.39,499.43,499.38,499.43,662.0,495.6143,495.654,495.6044,495.654,662.0
2024-12-04 10:50:00,499.08,499.08,498.38,498.8,2519.0,495.3066,495.3066,494.6119,495.0288,2519.0
2024-12-04 10:55:00,499.05,499.05,498.94,498.95,900.0,495.2769,495.2769,495.1677,495.1776,900.0
2024-12-04 11:00:00,498.94,498.94,498.93,498.94,200.0,495.1677,495.1677,495.1578,495.1677,200.0
2024-12-04 11:05:00,498.94,498.94,498.57,498.93,660.0,495.1677,495.1677,494.8005,495.1578,660.0
2024-12-04 11:10:00,498.44,499.86,498.44,499.34,2440.0,494.6715,496.0807,494.6715,495.5647,2440.0
2024-12-04 11:15:00,499.3,499.36,499.3,499.36,485.0,495.525,495.5845,495.525,495.5845,485.0
2024-12-04 11:20:00,499.85,499.85,499.32,499.32,200.0,496.0708,496.0708,495.5448,495.5448,200.0
2024-12-04 11:25:00,499.37,499.38,498.68,498.69,500.0,495.5944,495.6044,494.9097,494.9196,500.0
2024-12-04 11:30:00,498.58,499.47,498.56,499.47,3552.0,494.8104,495.6937,494.7906,495.6937,3552.0
2024-12-04 11:35:00,499.47,499.47,499.47,499.47,0.0,495.6937,495.6937,495.6937,495.6937,0.0
2024-12-04 11:40:00,499.05,499.11,498.44,498.46,3216.0,495.2769,495.3364,494.6715,494.6913,3216.0
2024-12-04 11:45:00,498.82,499.46,498.48,499.16,9662.0,495.0486,495.6838,494.7112,495.386,9662.0
2024-12-04 11:50:00,499.17,499.21,499.16,499.21,207.0,495.396,495.4357,495.386,495.4357,207.0
2024-12-04 11:55:00,499.02,499.02,498.87,498.87,300.0,495.2471,495.2471,495.0982,495.0982,300.0
2024-12-04 12:00:00,498.59,498.75,498.32,498.32,1015.0,494.8203,494.9791,494.5524,494.5524,1015.0
2024-12-04 12:05:00,498.43,498.54,498.19,498.19,930.0,494.6616,494.7707,494.4234,494.4234,930.0
2024-12-04 12:10:00,498.19,498.76,498.19,498.44,1299.0,494.4234,494.9891,494.4234,494.6715,1299.0
2024-12-04 12:15:00,498.39,498.39,498.29,498.31,700.0,494.6219,494.6219,494.5226,494.5425,700.0
2024-12-04 12:20:00,498.41,498.41,498.27,498.29,501.0,494.6417,494.6417,494.5028,494.5226,501.0
2024-12-04 12:25:00,498.11,498.35,498.11,498.34,311.0,494.344,494.5822,494.344,494.5722,311.0
2024-12-04 12:30:00,498.09,498.16,498.01,498.16,300.0,494.3241,494.3936,494.2447,494.3936,300.0
2024-12-04 12:35:00,498.13,498.38,497.99,497.99,742.0,494.3638,494.6119,494.2249,494.2249,742.0
2024-12-04 12:40:00,497.83,498.05,497.67,498.04,523.0,494.0661,494.2844,493.9073,494.2745,523.0
2024-12-04 12:45:00,498.04,498.04,498.0,498.04,501.0,494.2745,494.2745,494.2348,494.2745,501.0
2024-12-04 12:50:00,498.16,498.68,498.04,498.55,5918.0,494.3936,494.9097,494.2745,494.7806,5918.0
2024-12-04 12:55:00,498.55,498.66,498.27,498.27,2405.0,494.7806,494.8898,494.5028,494.5028,2405.0
2024-12-04 13:00:00,497.96,497.96,497.72,497.72,500.0,494.1951,494.1951,493.9569,493.9569,500.0
2024-12-04 13:05:00,497.61,497.88,497.53,497.74,1000.0,493.8478,494.1157,493.7684,493.9768,1000.0
2024-12-04 13:10:00,497.61,497.74,497.45,497.67,700.0,493.8478,493.9768,493.689,493.9073,700.0
2024-12-04 13:15:00,497.75,497.88,497.42,497.45,4007.0,493.9867,494.1157,493.6592,493.689,4007.0
2024-12-04 13:20:00,497.03,497.03,497.0,497.0,241.0,493.2721,493.2721,493.2424,493.2424,241.0
2024-12-04 13:25:00,497.02,497.02,497.02,497.02,100.0,493.2622,493.2622,493.2622,493.2622,100.0
2024-12-04 13:30:00,496.68,497.0,496.28,496.29,720.0,492.9248,493.2424,492.5278,492.5377,720.0
2024-12-04 13:35:00,496.26,496.56,496.26,496.56,2502.0,492.508,492.8057,492.508,492.8057,2502.0
2024-12-04 13:40:00,496.4,496.4,496.2,496.2,1187.0,492.6469,492.6469,492.4484,492.4484,1187.0
2024-12-04 13:45:00,496.29,496.78,496.25,496.52,5255.0,492.5377,493.024,492.498,492.766,5255.0
2024-12-04 13:50:00,496.95,497.06,496.72,496.73,465.0,493.1927,493.3019,492.9645,492.9744,465.0
2024-12-04 13:55:00,496.73,496.91,496.7,496.7,10149.0,492.9744,493.153,492.9446,492.9446,10149.0
2024-12-04 14:00:00,496.54,496.71,496.52,496.71,1136.0,492.7858,492.9546,492.766,492.9546,1136.0
2024-12-04 14:05:00,496.71,497.12,496.7,497.06,2810.0,492.9546,493.3615,492.9446,493.3019,2810.0
2024-12-04 14:10:00,497.06,497.06,497.06,497.06,0.0,493.3019,493.3019,493.3019,493.3019,0.0
2024-12-04 14:15:00,496.88,496.99,496.61,496.75,508.0,493.1233,493.2324,492.8553,492.9943,508.0
2024-12-04 14:20:00,497.12,497.12,497.11,497.12,200.0,493.3615,493.3615,493.3515,493.3615,200.0
2024-12-04 14:25:00,496.9,496.9,496.41,496.44,445.0,493.1431,493.1431,492.6568,492.6866,445.0
2024-12-04 14:30:00,496.72,496.72,496.42,496.42,400.0,492.9645,492.9645,492.6667,492.6667,400.0
2024-12-04 14:35:00,496.43,496.75,496.42,496.49,625.0,492.6767,492.9943,492.6667,492.7362,625.0
2024-12-04 14:40:00,496.9,496.9,496.37,496.62,438.0,493.1431,493.1431,492.6171,492.8652,438.0
2024-12-04 14:45:00,496.45,496.45,496.11,496.36,887.0,492.6965,492.6965,492.3591,492.6072,887.0
2024-12-04 14:50:00,496.45,496.91,496.44,496.79,2690.0,492.6965,493.153,492.6866,493.034,2690.0
2024-12-04 14:55:00,496.54,496.61,496.5,496.58,685.0,492.7858,492.8553,492.7461,492.8255,685.0
2024-12-04 15:00:00,496.56,497.07,496.56,497.06,2988.0,492.8057,493.3118,492.8057,493.3019,2988.0
2024-12-04 15:05:00,497.36,497.38,497.0,497.38,928.0,493.5996,493.6195,493.2424,493.6195,928.0
2024-12-04 15:10:00,497.37,497.7,497.26,497.56,1900.0,493.6096,493.9371,493.5004,493.7981,1900.0
2024-12-04 15:15:00,497.56,497.78,497.55,497.78,200.0,493.7981,494.0165,493.7882,494.0165,200.0
2024-12-04 15:20:00,497.62,497.78,497.56,497.76,1099.0,493.8577,494.0165,493.7981,493.9966,1099.0
2024-12-04 15:25:00,497.65,497.82,497.47,497.47,534.0,493.8874,494.0562,493.7088,493.7088,534.0
2024-12-04 15:30:00,497.41,498.02,497.41,498.02,1887.0,493.6493,494.2547,493.6493,494.2547,1887.0
2024-12-04 15:35:00,498.35,498.61,498.01,498.32,2643.0,494.5822,494.8402,494.2447,494.5524,2643.0
2024-12-04 15:40:00,498.41,498.42,497.95,497.95,2413.0,494.6417,494.6516,494.1852,494.1852,2413.0
2024-12-04 15:45:00,498.36,498.95,498.25,498.64,3921.0,494.5921,495.1776,494.4829,494.87,3921.0
2024-12-04 15:50:00,498.51,498.51,497.43,497.52,7164.0,494.7409,494.7409,493.6691,493.7584,7164.0
2024-12-04 15:55:00,497.17,497.9,496.5,497.89,30772.0,493.4111,494.1356,492.7461,494.1256,30772.0
2024-12-05 09:30:00,497.04,499.0,496.95,497.0,10307.0,493.2821,495.2272,493.1927,493.2424,10307.0
2024-12-05 09:35:00,497.89,498.94,496.93,498.94,1527.0,494.1256,495.1677,493.1729,495.1677,1527.0
2024-12-05 09:40:00,498.02,498.56,496.9,497.99,2000.0,494.2547,494.7906,493.1431,494.2249,2000.0
2024-12-05 09:45:00,498.75,498.84,497.43,498.25,3184.0,494.9791,495.0685,493.6691,494.4829,3184.0
2024-12-05 09:50:00,497.83,498.0,497.83,497.83,2082.0,494.0661,494.2348,494.0661,494.0661,2082.0
2024-12-05 09:55:00,498.42,498.62,498.4,498.41,2241.0,494.6516,494.8501,494.6318,494.6417,2241.0
2024-12-05 10:00:00,498.41,499.06,498.0,498.68,2222.0,494.6417,495.2868,494.2348,494.9097,2222.0
2024-12-05 10:05:00,498.67,498.77,498.34,498.49,1576.0,494.8997,494.999,494.5722,494.7211,1576.0
2024-12-05 10:10:00,498.57,498.57,498.0,498.0,800.0,494.8005,494.8005,494.2348,494.2348,800.0
2024-12-05 10:15:00,498.53,498.66,498.05,498.34,1296.0,494.7608,494.8898,494.2844,494.5722,1296.0
2024-12-05 10:20:00,498.77,499.52,498.77,499.29,1624.0,494.999,495.7433,494.999,495.5151,1624.0
2024-12-05 10:25:00,499.37,499.38,498.8,498.88,437.0,495.5944,495.6044,495.0288,495.1082,437.0
2024-12-05 10:30:00,498.97,499.48,498.95,499.48,1272.0,495.1975,495.7036,495.1776,495.7036,1272.0
2024-12-05 10:35:00,499.4,499.85,499.34,499.85,1535.0,495.6242,496.0708,495.5647,496.0708,1535.0
2024-12-05 10:40:00,500.55,500.55,500.55,500.55,100.0,496.7655,496.7655,496.7655,496.7655,100.0
2024-12-05 10:45:00,500.3,500.86,499.61,499.8,5609.0,496.5174,497.0732,495.8326,496.0212,5609.0
2024-12-05 10:50:00,499.85,499.87,499.38,499.38,874.0,496.0708,496.0907,495.6044,495.6044,874.0
2024-12-05 10:55:00,499.38,499.75,499.0,499.07,7086.0,495.6044,495.9716,495.2272,495.2967,7086.0
2024-12-05 11:00:00,498.87,498.87,497.84,497.87,1566.0,495.0982,495.0982,494.076,494.1058,1566.0
2024-12-05 11:05:00,498.0,498.2,497.44,497.45,2089.0,494.2348,494.4333,493.679,493.689,2089.0
2024-12-05 11:10:00,497.43,497.58,497.16,497.3,1664.0,493.6691,493.818,493.4012,493.5401,1664.0
2024-12-05 11:15:00,497.17,498.0,497.17,498.0,2087.0,493.4111,494.2348,493.4111,494.2348,2087.0
2024-12-05 11:20:00,497.89,497.89,497.88,497.89,100.0,494.1256,494.1256,494.1157,494.1256,100.0
2024-12-05 11:25:00,497.89,497.89,497.57,497.78,1570.0,494.1256,494.1256,493.8081,494.0165,1570.0
2024-12-05 11:30:00,497.64,497.64,497.43,497.43,658.0,493.8775,493.8775,493.6691,493.6691,658.0
2024-12-05 11:35:00,497.6,497.77,497.31,497.31,3334.0,493.8378,494.0065,493.55,493.55,3334.0
2024-12-05 11:40:00,497.49,497.49,497.16,497.16,1143.0,493.7287,493.7287,493.4012,493.4012,1143.0
2024-12-05 11:45:00,497.25,497.42,497.16,497.16,485.0,493.4905,493.6592,493.4012,493.4012,485.0
2024-12-05 11:50:00,497.22,497.22,497.21,497.22,200.0,493.4607,493.4607,493.4508,493.4607,200.0
2024-12-05 11:55:00,497.08,497.08,497.0,497.05,480.0,493.3218,493.3218,493.2424,493.292,480.0
2024-12-05 12:00:00,497.31,497.32,497.08,497.26,714.0,493.55,493.5599,493.3218,493.5004,714.0
2024-12-05 12:05:00,497.11,497.46,497.06,497.41,2002.0,493.3515,493.6989,493.3019,493.6493,2002.0
2024-12-05 12:10:00,497.63,497.65,497.63,497.64,600.0,493.8676,493.8874,493.8676,493.8775,600.0
2024-12-05 12:15:00,497.96,498.13,497.37,497.54,1455.0,494.1951,494.3638,493.6096,493.7783,1455.0
2024-12-05 12:20:00,497.31,497.31,497.25,497.25,310.0,493.55,493.55,493.4905,493.4905,310.0
2024-12-05 12:25:00,497.29,497.46,497.24,497.45,783.0,493.5302,493.6989,493.4805,493.689,783.0
2024-12-05 12:30:00,497.3,497.3,496.92,496.92,1463.0,493.5401,493.5401,493.163,493.163,1463.0
2024-12-05 12:35:00,496.9,497.76,496.89,497.56,3006.0,493.1431,493.9966,493.1332,493.7981,3006.0
2024-12-05 12:40:00,497.56,497.56,497.56,497.56,0.0,493.7981,493.7981,493.7981,493.7981,0.0
2024-12-05 12:45:00,497.38,497.38,497.37,497.38,155.0,493.6195,493.6195,493.6096,493.6195,155.0
2024-12-05 12:50:00,497.4,497.4,497.39,497.4,100.0,493.6393,493.6393,493.6294,493.6393,100.0
2024-12-05 12:55:00,497.27,497.77,497.26,497.77,890.0,493.5103,494.0065,493.5004,494.0065,890.0
2024-12-05 13:00:00,497.98,497.98,497.98,497.98,100.0,494.215,494.215,494.215,494.215,100.0
2024-12-05 13:05:00,497.72,497.72,497.38,497.38,900.0,493.9569,493.9569,493.6195,493.6195,900.0
2024-12-05 13:10:00,497.22,497.25,497.01,497.11,1043.0,493.4607,493.4905,493.2523,493.3515,1043.0
2024-12-05 13:15:00,497.11,497.11,497.11,497.11,0.0,493.3515,493.3515,493.3515,493.3515,0.0
2024-12-05 13:20:00,497.23,497.23,496.72,496.72,678.0,493.4706,493.4706,492.9645,492.9645,678.0
2024-12-05 13:25:00,497.0,497.3,496.88,497.3,1739.0,493.2424,493.5401,493.1233,493.5401,1739.0
2024-12-05 13:30:00,497.06,497.41,497.05,497.18,777.0,493.3019,493.6493,493.292,493.421,777.0
2024-12-05 13:35:00,497.43,498.0,497.43,497.65,2421.0,493.6691,494.2348,493.6691,493.8874,2421.0
2024-12-05 13:40:00,497.96,497.96,497.83,497.83,200.0,494.1951,494.1951,494.0661,494.0661,200.0
2024-12-05 13:45:00,498.07,498.08,497.53,497.53,1375.0,494.3043,494.3142,493.7684,493.7684,1375.0
2024-12-05 13:50:00,497.49,497.5,497.0,497.0,2700.0,493.7287,493.7386,493.2424,493.2424,2700.0
2024-12-05 13:55:00,496.78,497.04,496.12,496.84,9773.0,493.024,493.2821,492.369,493.0836,9773.0
2024-12-05 14:00:00,496.9,496.91,496.61,496.76,1000.0,493.1431,493.153,492.8553,493.0042,1000.0
2024-12-05 14:05:00,497.0,497.16,496.42,496.42,4121.0,493.2424,493.4012,492.6667,492.6667,4121.0
2024-12-05 14:10:00,496.86,497.18,496.04,497.07,5295.0,493.1034,493.421,492.2896,493.3118,5295.0
2024-12-05 14:15:00,497.09,497.11,496.72,496.72,1747.0,493.3317,493.3515,492.9645,492.9645,1747.0
2024-12-05 14:20:00,496.67,496.99,496.67,496.7,901.0,492.9149,493.2324,492.9149,492.9446,901.0
2024-12-05 14:25:00,497.0,497.0,496.0,496.21,18541.0,493.2424,493.2424,492.2499,492.4583,18541.0
2024-12-05 14:30:00,496.0,496.04,495.34,495.34,1648.0,492.2499,492.2896,491.5949,491.5949,1648.0
2024-12-05 14:35:00,495.62,496.13,495.62,496.13,11416.0,491.8728,492.3789,491.8728,492.3789,11416.0
2024-12-05 14:40:00,495.86,496.05,495.07,495.66,5049.0,492.111,492.2995,491.327,491.9125,5049.0
2024-12-05 14:45:00,495.69,496.13,495.69,495.88,1705.0,491.9423,492.3789,491.9423,492.1308,1705.0
2024-12-05 14:50:00,495.69,495.84,495.01,495.06,4331.0,491.9423,492.0911,491.2674,491.317,4331.0
2024-12-05 14:55:00,495.06,495.46,495.04,495.07,1600.0,491.317,491.714,491.2972,491.327,1600.0
2024-12-05 15:00:00,495.29,495.39,495.07,495.22,1731.0,491.5453,491.6445,491.327,491.4758,1731.0
2024-12-05 15:05:00,495.08,496.05,495.07,496.05,2151.0,491.3369,492.2995,491.327,492.2995,2151.0
2024-12-05 15:10:00,495.78,495.96,495.76,495.81,1063.0,492.0316,492.2102,492.0117,492.0614,1063.0
2024-12-05 15:15:00,495.8,495.99,495.59,495.72,1487.0,492.0514,492.24,491.843,491.972,1487.0
2024-12-05 15:20:00,496.0,496.41,495.99,496.41,2500.0,492.2499,492.6568,492.24,492.6568,2500.0
2024-12-05 15:25:00,496.58,497.02,496.38,497.02,2956.0,492.8255,493.2622,492.6271,493.2622,2956.0
2024-12-05 15:30:00,496.94,497.02,496.52,496.89,2192.0,493.1828,493.2622,492.766,493.1332,2192.0
2024-12-05 15:35:00,496.6,497.1,496.6,496.7,3517.0,492.8454,493.3416,492.8454,492.9446,3517.0
2024-12-05 15:40:00,496.85,496.99,496.65,496.92,1184.0,493.0935,493.2324,492.895,493.163,1184.0
2024-12-05 15:45:00,497.03,497.4,496.77,497.04,6241.0,493.2721,493.6393,493.0141,493.2821,6241.0
2024-12-05 15:50:00,497.15,497.37,496.02,496.56,8104.0,493.3912,493.6096,492.2698,492.8057,8104.0
2024-12-05 15:55:00,496.3,496.3,494.29,494.84,107762.0,492.5477,492.5477,490.5529,491.0987,107762.0
2024-12-06 09:30:00,492.49,495.0,492.49,493.38,12224.0,488.7665,491.2575,488.7665,489.6497,12224.0
2024-12-06 09:35:00,493.25,493.25,492.55,493.1,1000.0,489.5207,489.5207,488.826,489.3719,1000.0
2024-12-06 09:40:00,492.42,493.88,491.74,493.88,4940.0,488.697,490.146,488.0221,490.146,4940.0
2024-12-06 09:45:00,492.23,493.79,492.23,492.67,2445.0,488.5084,490.0566,488.5084,488.9451,2445.0
2024-12-06 09:50:00,492.55,492.55,490.58,490.58,4387.0,488.826,488.826,486.8709,486.8709,4387.0
2024-12-06 09:55:00,490.23,491.11,489.07,490.5,15451.0,486.5235,487.3969,485.3723,486.7915,15451.0
2024-12-06 10:00:00,490.43,490.7,489.81,490.15,3971.0,486.722,486.99,486.1067,486.4442,3971.0
2024-12-06 10:05:00,490.15,491.11,489.87,490.75,5418.0,486.4442,487.3969,486.1663,487.0396,5418.0
2024-12-06 10:10:00,490.75,491.11,489.71,490.19,1641.0,487.0396,487.3969,486.0075,486.4839,1641.0
2024-12-06 10:15:00,490.19,491.05,489.92,490.99,3449.0,486.4839,487.3373,486.2159,487.2778,3449.0
2024-12-06 10:20:00,491.0,491.0,490.5,490.5,2400.0,487.2877,487.2877,486.7915,486.7915,2400.0
2024-12-06 10:25:00,490.82,491.05,490.56,491.0,6269.0,487.1091,487.3373,486.8511,487.2877,6269.0
2024-12-06 10:30:00,491.0,491.07,490.19,490.77,2244.0,487.2877,487.3572,486.4839,487.0595,2244.0
2024-12-06 10:35:00,490.77,490.77,490.27,490.66,300.0,487.0595,487.0595,486.5632,486.9503,300.0
2024-12-06 10:40:00,490.43,490.66,490.15,490.3,5794.0,486.722,486.9503,486.4442,486.593,5794.0
2024-12-06 10:45:00,490.37,491.04,490.35,491.04,1879.0,486.6625,487.3274,486.6426,487.3274,1879.0
2024-12-06 10:50:00,491.35,491.35,490.68,490.68,1751.0,487.6351,487.6351,486.9701,486.9701,1751.0
2024-12-06 10:55:00,491.04,491.04,490.93,490.94,1130.0,487.3274,487.3274,487.2183,487.2282,1130.0
2024-12-06 11:00:00,490.69,490.76,490.08,490.08,1500.0,486.9801,487.0495,486.3747,486.3747,1500.0
2024-12-06 11:05:00,490.33,490.48,489.97,489.99,3246.0,486.6228,486.7717,486.2655,486.2854,3246.0
2024-12-06 11:10:00,489.53,489.53,488.67,488.68,1783.0,485.8288,485.8288,484.9753,484.9853,1783.0
2024-12-06 11:15:00,488.68,489.01,488.68,488.8,3326.0,484.9853,485.3128,484.9853,485.1044,3326.0
2024-12-06 11:20:00,488.09,488.13,487.76,487.77,736.0,484.3997,484.4394,484.0722,484.0821,736.0
2024-12-06 11:25:00,488.41,488.42,487.45,487.9,1449.0,484.7173,484.7272,483.7646,484.2112,1449.0
2024-12-06 11:30:00,487.88,487.9,487.44,487.64,2403.0,484.1913,484.2112,483.7546,483.9531,2403.0
2024-12-06 11:35:00,487.82,488.01,487.25,487.69,8689.0,484.1318,484.3203,483.5661,484.0028,8689.0
2024-12-06 11:40:00,487.59,488.04,487.51,487.56,4169.0,483.9035,484.3501,483.8241,483.8737,4169.0
2024-12-06 11:45:00,487.58,488.33,487.12,487.12,3796.0,483.8936,484.6379,483.4371,483.4371,3796.0
2024-12-06 11:50:00,487.25,487.25,486.72,486.95,1205.0,483.5661,483.5661,483.0401,483.2683,1205.0
2024-12-06 11:55:00,487.15,487.86,486.93,487.2,5214.0,483.4668,484.1715,483.2485,483.5165,5214.0
2024-12-06 12:00:00,486.97,487.29,486.85,487.27,800.0,483.2882,483.6058,483.1691,483.5859,800.0
2024-12-06 12:05:00,486.92,487.12,486.69,486.69,905.0,483.2386,483.4371,483.0103,483.0103,905.0
2024-12-06 12:10:00,486.78,486.78,486.28,486.52,4213.0,483.0996,483.0996,482.6034,482.8416,4213.0
2024-12-06 12:15:00,486.53,486.81,486.52,486.77,1173.0,482.8515,483.1294,482.8416,483.0897,1173.0
2024-12-06 12:20:00,486.65,486.93,486.65,486.73,646.0,482.9706,483.2485,482.9706,483.05,646.0
2024-12-06 12:25:00,486.59,486.81,486.52,486.73,1056.0,482.9111,483.1294,482.8416,483.05,1056.0
2024-12-06 12:30:00,486.74,486.74,486.4,486.4,625.0,483.0599,483.0599,482.7225,482.7225,625.0
2024-12-06 12:35:00,486.52,486.65,486.26,486.26,1150.0,482.8416,482.9706,482.5836,482.5836,1150.0
2024-12-06 12:40:00,486.26,487.35,486.17,487.04,6091.0,482.5836,483.6653,482.4942,483.3577,6091.0
2024-12-06 12:45:00,487.28,487.93,487.15,487.67,2943.0,483.5959,484.2409,483.4668,483.9829,2943.0
2024-12-06 12:50:00,487.67,487.81,487.5,487.56,3254.0,483.9829,484.1218,483.8142,483.8737,3254.0
2024-12-06 12:55:00,487.22,487.57,486.34,486.34,2052.0,483.5363,483.8837,482.663,482.663,2052.0
2024-12-06 13:00:00,486.13,486.76,485.71,486.75,3468.0,482.4545,483.0798,482.0377,483.0699,3468.0
2024-12-06 13:05:00,487.18,487.18,486.78,486.94,1320.0,483.4966,483.4966,483.0996,483.2584,1320.0
2024-12-06 13:10:00,486.94,487.17,486.81,486.96,2770.0,483.2584,483.4867,483.1294,483.2783,2770.0
2024-12-06 13:15:00,487.0,487.92,486.99,487.9,2531.0,483.318,484.231,483.308,484.2112,2531.0
2024-12-06 13:20:00,488.11,489.12,488.11,488.76,6530.0,484.4196,485.4219,484.4196,485.0647,6530.0
2024-12-06 13:25:00,488.78,488.78,487.45,487.46,1749.0,485.0845,485.0845,483.7646,483.7745,1749.0
2024-12-06 13:30:00,487.46,488.21,487.46,488.14,3970.0,483.7745,484.5188,483.7745,484.4494,3970.0
2024-12-06 13:35:00,487.91,488.37,487.89,488.29,1930.0,484.2211,484.6776,484.2012,484.5982,1930.0
2024-12-06 13:40:00,488.18,488.21,488.07,488.21,1275.0,484.489,484.5188,484.3799,484.5188,1275.0
2024-12-06 13:45:00,488.23,488.69,488.23,488.63,2180.0,484.5387,484.9952,484.5387,484.9356,2180.0
2024-12-06 13:50:00,488.41,488.55,488.33,488.55,500.0,484.7173,484.8563,484.6379,484.8563,500.0
2024-12-06 13:55:00,488.64,489.08,488.59,489.06,1853.0,484.9456,485.3822,484.8959,485.3624,1853.0
2024-12-06 14:00:00,489.08,489.47,488.98,489.07,2650.0,485.3822,485.7693,485.283,485.3723,2650.0
2024-12-06 14:05:00,488.96,488.96,488.49,488.59,3081.0,485.2632,485.2632,484.7967,484.8959,3081.0
2024-12-06 14:10:00,488.54,489.31,488.46,488.88,10240.0,484.8463,485.6105,484.7669,485.1838,10240.0
2024-12-06 14:15:00,488.65,489.15,488.5,488.96,4196.0,484.9555,485.4517,484.8066,485.2632,4196.0
2024-12-06 14:20:00,489.06,489.3,489.0,489.04,1897.0,485.3624,485.6006,485.3028,485.3425,1897.0
2024-12-06 14:25:00,488.94,489.05,488.76,488.92,1676.0,485.2433,485.3525,485.0647,485.2235,1676.0
2024-12-06 14:30:00,489.05,489.33,488.87,489.09,3634.0,485.3525,485.6304,485.1738,485.3922,3634.0
2024-12-06 14:35:00,489.14,489.37,489.06,489.37,300.0,485.4418,485.6701,485.3624,485.6701,300.0
2024-12-06 14:40:00,489.01,489.26,489.0,489.13,2065.0,485.3128,485.5609,485.3028,485.4319,2065.0
2024-12-06 14:45:00,489.21,489.82,489.12,489.81,5304.0,485.5113,486.1166,485.4219,486.1067,5304.0
2024-12-06 14:50:00,489.81,490.18,489.7,489.8,2356.0,486.1067,486.4739,485.9976,486.0968,2356.0
2024-12-06 14:55:00,489.89,489.89,489.6,489.6,425.0,486.1861,486.1861,485.8983,485.8983,425.0
2024-12-06 15:00:00,489.69,489.82,489.42,489.58,2479.0,485.9876,486.1166,485.7197,485.8785,2479.0
2024-12-06 15:05:00,489.58,489.61,489.58,489.58,928.0,485.8785,485.9082,485.8785,485.8785,928.0
2024-12-06 15:10:00,489.53,490.05,489.42,489.95,2596.0,485.8288,486.3449,485.7197,486.2457,2596.0
2024-12-06 15:15:00,489.86,489.92,489.55,489.8,3985.0,486.1563,486.2159,485.8487,486.0968,3985.0
2024-12-06 15:20:00,490.06,490.15,489.81,489.97,3668.0,486.3548,486.4442,486.1067,486.2655,3668.0
2024-12-06 15:25:00,489.8,490.08,489.25,489.25,1038.0,486.0968,486.3747,485.551,485.551,1038.0
2024-12-06 15:30:00,489.25,490.38,489.25,490.38,2100.0,485.551,486.6724,485.551,486.6724,2100.0
2024-12-06 15:35:00,490.13,490.38,489.82,489.82,4307.0,486.4243,486.6724,486.1166,486.1166,4307.0
2024-12-06 15:40:00,490.04,490.49,489.96,490.46,4089.0,486.335,486.7816,486.2556,486.7518,4089.0
2024-12-06 15:45:00,490.4,490.65,490.35,490.35,4863.0,486.6923,486.9404,486.6426,486.6426,4863.0
2024-12-06 15:50:00,490.31,490.44,489.49,490.21,16357.0,486.6029,486.732,485.7891,486.5037,16357.0
2024-12-06 15:55:00,490.21,490.41,489.77,489.8,60385.0,486.5037,486.7022,486.067,486.0968,60385.0
2024-12-09 09:30:00,487.77,488.67,485.85,485.86,14020.0,484.0821,484.9753,482.1767,482.1866,14020.0
2024-12-09 09:35:00,485.86,487.11,485.18,485.55,4285.0,482.1866,483.4271,481.5117,481.8789,4285.0
2024-12-09 09:40:00,485.6,485.68,484.95,485.0,3433.0,481.9286,482.008,481.2835,481.3331,3433.0
2024-12-09 09:45:00,484.28,485.19,483.11,484.38,9525.0,480.6185,481.5217,479.4574,480.7178,9525.0
2024-12-09 09:50:00,483.26,483.6,482.76,482.77,3046.0,479.6062,479.9437,479.11,479.12,3046.0
2024-12-09 09:55:00,482.77,483.24,482.01,482.74,4493.0,479.12,479.5864,478.3657,479.0902,4493.0
2024-12-09 10:00:00,482.46,483.39,480.91,481.57,13782.0,478.8123,479.7353,477.274,477.929,13782.0
2024-12-09 10:05:00,480.84,481.02,480.11,480.12,1830.0,477.2045,477.3832,476.4801,476.49,1830.0
2024-12-09 10:10:00,480.12,480.5,479.39,479.58,5020.0,476.49,476.8671,475.7655,475.9541,5020.0
2024-12-09 10:15:00,479.51,480.04,479.44,479.65,9597.0,475.8846,476.4106,475.8151,476.0235,9597.0
2024-12-09 10:20:00,479.6,480.12,479.6,479.64,5092.0,475.9739,476.49,475.9739,476.0136,5092.0
2024-12-09 10:25:00,479.88,480.3,479.77,480.03,6000.0,476.2518,476.6686,476.1426,476.4007,6000.0
2024-12-09 10:30:00,480.03,480.88,479.65,479.65,6267.0,476.4007,477.2442,476.0235,476.0235,6267.0
2024-12-09 10:35:00,479.64,481.06,479.64,481.06,7963.0,476.0136,477.4229,476.0136,477.4229,7963.0
2024-12-09 10:40:00,480.78,481.27,478.12,478.12,5115.0,477.145,477.6313,474.5051,474.5051,5115.0
2024-12-09 10:45:00,478.32,478.32,476.49,477.67,6256.0,474.7036,474.7036,472.8874,474.0585,6256.0
2024-12-09 10:50:00,477.66,477.66,476.86,476.86,931.0,474.0486,474.0486,473.2546,473.2546,931.0
2024-12-09 10:55:00,476.86,477.85,476.86,476.92,4216.0,473.2546,474.2372,473.2546,473.3142,4216.0
2024-12-09 11:00:00,477.34,477.84,476.88,477.4,7080.0,473.731,474.2272,473.2745,473.7906,7080.0
2024-12-09 11:05:00,477.75,477.75,477.03,477.38,2885.0,474.1379,474.1379,473.4234,473.7707,2885.0
2024-12-09 11:10:00,477.05,478.38,477.05,478.17,4700.0,473.4432,474.7631,473.4432,474.5547,4700.0
2024-12-09 11:15:00,478.27,478.66,477.66,477.66,5455.0,474.654,475.041,474.0486,474.0486,5455.0
2024-12-09 11:20:00,477.61,478.3,477.34,478.13,5544.0,473.999,474.6837,473.731,474.515,5544.0
2024-12-09 11:25:00,477.56,478.38,477.56,478.02,4809.0,473.9493,474.7631,473.9493,474.4059,4809.0
2024-12-09 11:30:00,477.58,477.84,477.58,477.69,1600.0,473.9692,474.2272,473.9692,474.0784,1600.0
2024-12-09 11:35:00,477.69,478.18,476.58,477.04,8509.0,474.0784,474.5647,472.9768,473.4333,8509.0
2024-12-09 11:40:00,477.25,478.07,477.07,478.07,2893.0,473.6417,474.4555,473.463,474.4555,2893.0
2024-12-09 11:45:00,478.14,478.98,477.83,478.54,4812.0,474.525,475.3586,474.2173,474.9219,4812.0
2024-12-09 11:50:00,478.63,478.89,478.24,478.63,1400.0,475.0113,475.2693,474.6242,475.0113,1400.0
2024-12-09 11:55:00,478.75,478.79,478.05,478.41,2301.0,475.1303,475.17,474.4356,474.7929,2301.0
2024-12-09 12:00:00,478.07,478.41,477.63,477.63,2400.0,474.4555,474.7929,474.0188,474.0188,2400.0
2024-12-09 12:05:00,477.49,477.85,476.85,476.94,2357.0,473.8799,474.2372,473.2447,473.334,2357.0
2024-12-09 12:10:00,476.94,477.45,476.94,477.21,2974.0,473.334,473.8402,473.334,473.602,2974.0
2024-12-09 12:15:00,477.47,478.01,477.06,477.08,4350.0,473.86,474.3959,473.4531,473.473,4350.0
2024-12-09 12:20:00,476.94,477.21,476.63,476.63,1591.0,473.334,473.602,473.0264,473.0264,1591.0
2024-12-09 12:25:00,476.86,476.86,476.14,476.75,3941.0,473.2546,473.2546,472.5401,473.1455,3941.0
2024-12-09 12:30:00,476.75,476.77,476.51,476.64,2146.0,473.1455,473.1653,472.9073,473.0363,2146.0
2024-12-09 12:35:00,476.65,478.08,476.56,477.78,7585.0,473.0462,474.4654,472.9569,474.1677,7585.0
2024-12-09 12:40:00,477.48,477.89,477.11,477.16,3689.0,473.8699,474.2768,473.5027,473.5524,3689.0
2024-12-09 12:45:00,477.17,477.48,476.85,477.34,7053.0,473.5623,473.8699,473.2447,473.731,7053.0
2024-12-09 12:50:00,477.34,477.66,477.15,477.46,5200.0,473.731,474.0486,473.5424,473.8501,5200.0
2024-12-09 12:55:00,477.17,477.48,476.73,477.48,2979.0,473.5623,473.8699,473.1256,473.8699,2979.0
2024-12-09 13:00:00,476.89,476.94,476.24,476.53,7409.0,473.2844,473.334,472.6393,472.9271,7409.0
2024-12-09 13:05:00,476.36,478.44,476.25,478.44,4274.0,472.7584,474.8227,472.6492,474.8227,4274.0
2024-12-09 13:10:00,478.44,478.88,477.48,478.88,3260.0,474.8227,475.2594,473.8699,475.2594,3260.0
2024-12-09 13:15:00,478.29,478.45,478.06,478.06,1000.0,474.6738,474.8326,474.4456,474.4456,1000.0
2024-12-09 13:20:00,478.21,478.96,478.21,478.96,2602.0,474.5944,475.3388,474.5944,475.3388,2602.0
2024-12-09 13:25:00,478.96,479.24,478.6,478.63,3947.0,475.3388,475.6166,474.9815,475.0113,3947.0
2024-12-09 13:30:00,478.63,478.96,478.42,478.69,4654.0,475.0113,475.3388,474.8028,475.0708,4654.0
2024-12-09 13:35:00,478.35,478.85,478.35,478.55,4850.0,474.7334,475.2296,474.7334,474.9319,4850.0
2024-12-09 13:40:00,478.75,480.25,478.75,479.79,11979.0,475.1303,476.619,475.1303,476.1625,11979.0
2024-12-09 13:45:00,479.64,479.81,478.93,478.99,2219.0,476.0136,476.1823,475.309,475.3685,2219.0
2024-12-09 13:50:00,478.75,479.08,478.33,478.4,2385.0,475.1303,475.4579,474.7135,474.783,2385.0
2024-12-09 13:55:00,478.4,478.78,478.4,478.4,2018.0,474.783,475.1601,474.783,474.783,2018.0
2024-12-09 14:00:00,478.4,479.02,478.4,478.52,3592.0,474.783,475.3983,474.783,474.9021,3592.0
2024-12-09 14:05:00,478.76,479.43,478.51,479.03,5867.0,475.1403,475.8052,474.8922,475.4082,5867.0
2024-12-09 14:10:00,479.0,479.0,478.51,478.84,2521.0,475.3785,475.3785,474.8922,475.2197,2521.0
2024-12-09 14:15:00,478.84,478.84,478.28,478.59,6756.0,475.2197,475.2197,474.6639,474.9716,6756.0
2024-12-09 14:20:00,478.6,479.54,478.59,479.23,3300.0,474.9815,475.9144,474.9716,475.6067,3300.0
2024-12-09 14:25:00,479.55,480.24,478.93,480.18,3779.0,475.9243,476.6091,475.309,476.5495,3779.0
2024-12-09 14:30:00,480.19,480.34,479.57,479.57,2298.0,476.5595,476.7083,475.9441,475.9441,2298.0
2024-12-09 14:35:00,479.57,479.87,479.18,479.18,3263.0,475.9441,476.2419,475.5571,475.5571,3263.0
2024-12-09 14:40:00,479.42,479.42,478.58,479.15,8452.0,475.7953,475.7953,474.9616,475.5273,8452.0
2024-12-09 14:45:00,479.06,479.33,478.85,478.92,7134.0,475.438,475.706,475.2296,475.2991,7134.0
2024-12-09 14:50:00,479.09,479.72,479.09,479.55,2517.0,475.4678,476.093,475.4678,475.9243,2517.0
2024-12-09 14:55:00,479.21,479.47,478.9,478.93,2499.0,475.5869,475.8449,475.2792,475.309,2499.0
2024-12-09 15:00:00,478.91,479.39,478.91,479.09,4582.0,475.2891,475.7655,475.2891,475.4678,4582.0
2024-12-09 15:05:00,479.2,479.2,478.39,478.68,2641.0,475.5769,475.5769,474.7731,475.0609,2641.0
2024-12-09 15:10:00,478.9,478.95,478.67,478.72,2419.0,475.2792,475.3288,475.051,475.1006,2419.0
2024-12-09 15:15:00,478.64,478.85,478.4,478.53,3593.0,475.0212,475.2296,474.783,474.912,3593.0
2024-12-09 15:20:00,478.64,479.13,478.47,478.47,4115.0,475.0212,475.5075,474.8525,474.8525,4115.0
2024-12-09 15:25:00,478.48,478.94,478.4,478.46,3090.0,474.8624,475.3189,474.783,474.8425,3090.0
2024-12-09 15:30:00,478.46,479.49,478.46,478.97,9647.0,474.8425,475.8648,474.8425,475.3487,9647.0
2024-12-09 15:35:00,478.63,479.16,478.52,478.94,8983.0,475.0113,475.5372,474.9021,475.3189,8983.0
2024-12-09 15:40:00,478.68,479.15,478.46,478.49,11362.0,475.0609,475.5273,474.8425,474.8723,11362.0
2024-12-09 15:45:00,478.49,478.63,477.88,478.25,19068.0,474.8723,475.0113,474.2669,474.6341,19068.0
2024-12-09 15:50:00,478.48,478.87,478.34,478.58,13581.0,474.8624,475.2494,474.7234,474.9616,13581.0
2024-12-09 15:55:00,478.76,479.03,477.29,478.79,99869.0,475.1403,475.4082,473.6814,475.17,99869.0
2024-12-10 09:30:00,479.27,480.47,478.69,478.69,7285.0,475.6464,476.8373,475.0708,475.0708,7285.0
2024-12-10 09:35:00,478.41,478.69,477.21,478.02,8836.0,474.7929,475.0708,473.602,474.4059,8836.0
2024-12-10 09:40:00,478.19,479.21,477.56,479.0,12660.0,474.5746,475.5869,473.9493,475.3785,12660.0
2024-12-10 09:45:00,478.98,479.47,477.24,477.33,6464.0,475.3586,475.8449,473.6318,473.7211,6464.0
2024-12-10 09:50:00,477.72,478.41,477.14,477.14,3069.0,474.1081,474.7929,473.5325,473.5325,3069.0
2024-12-10 09:55:00,477.12,477.32,476.65,477.06,4756.0,473.5127,473.7112,473.0462,473.4531,4756.0
2024-12-10 10:00:00,477.19,477.23,476.48,476.52,4024.0,473.5821,473.6218,472.8775,472.9172,4024.0
2024-12-10 10:05:00,476.68,476.7,476.1,476.1,1113.0,473.076,473.0958,472.5004,472.5004,1113.0
2024-12-10 10:10:00,476.11,476.11,475.73,475.82,532.0,472.5103,472.5103,472.1332,472.2225,532.0
2024-12-10 10:15:00,476.14,477.1,476.14,476.89,8899.0,472.5401,473.4928,472.5401,473.2844,8899.0
2024-12-10 10:20:00,476.93,477.63,476.7,477.63,2592.0,473.3241,474.0188,473.0958,474.0188,2592.0
2024-12-10 10:25:00,477.65,479.0,477.63,478.93,9400.0,474.0387,475.3785,474.0188,475.309,9400.0
2024-12-10 10:30:00,479.19,479.33,478.9,479.04,3259.0,475.567,475.706,475.2792,475.4182,3259.0
2024-12-10 10:35:00,479.04,481.1,479.04,480.59,17737.0,475.4182,477.4626,475.4182,476.9564,17737.0
2024-12-10 10:40:00,480.4,481.0,480.39,481.0,3310.0,476.7679,477.3633,476.7579,477.3633,3310.0
2024-12-10 10:45:00,481.0,482.26,480.99,481.52,10406.0,477.3633,478.6138,477.3534,477.8794,10406.0
2024-12-10 10:50:00,481.87,481.87,481.12,481.4,3936.0,478.2268,478.2268,477.4824,477.7603,3936.0
2024-12-10 10:55:00,481.64,481.64,480.59,480.59,3348.0,477.9985,477.9985,476.9564,476.9564,3348.0
2024-12-10 11:00:00,480.84,480.84,480.64,480.75,325.0,477.2045,477.2045,477.0061,477.1152,325.0
2024-12-10 11:05:00,480.32,480.86,480.32,480.86,400.0,476.6885,477.2244,476.6885,477.2244,400.0
2024-12-10 11:10:00,480.45,480.64,479.98,480.4,3626.0,476.8175,477.0061,476.351,476.7679,3626.0
2024-12-10 11:15:00,480.05,480.33,479.59,479.59,2945.0,476.4205,476.6984,475.964,475.964,2945.0
2024-12-10 11:20:00,479.71,479.71,479.24,479.24,521.0,476.0831,476.0831,475.6166,475.6166,521.0
2024-12-10 11:25:00,479.36,479.66,479.06,479.46,7652.0,475.7357,476.0335,475.438,475.835,7652.0
2024-12-10 11:30:00,478.89,478.89,478.89,478.89,200.0,475.2693,475.2693,475.2693,475.2693,200.0
2024-12-10 11:35:00,479.06,479.74,479.05,479.4,7068.0,475.438,476.1129,475.4281,475.7754,7068.0
2024-12-10 11:40:00,479.02,479.39,478.85,479.39,1317.0,475.3983,475.7655,475.2296,475.7655,1317.0
2024-12-10 11:45:00,478.97,479.13,478.8,478.8,1100.0,475.3487,475.5075,475.18,475.18,1100.0
2024-12-10 11:50:00,479.3,479.57,478.97,479.23,2416.0,475.6762,475.9441,475.3487,475.6067,2416.0
2024-12-10 11:55:00,479.29,479.49,478.93,479.04,3336.0,475.6663,475.8648,475.309,475.4182,3336.0
2024-12-10 12:00:00,478.86,479.28,478.73,478.96,2708.0,475.2395,475.6563,475.1105,475.3388,2708.0
2024-12-10 12:05:00,478.8,478.93,478.66,478.93,1239.0,475.18,475.309,475.041,475.309,1239.0
2024-12-10 12:10:00,479.08,480.21,478.94,479.98,11035.0,475.4579,476.5793,475.3189,476.351,11035.0
2024-12-10 12:15:00,480.19,480.5,480.19,480.28,1975.0,476.5595,476.8671,476.5595,476.6488,1975.0
2024-12-10 12:20:00,480.08,480.24,479.59,479.6,1222.0,476.4503,476.6091,475.964,475.9739,1222.0
2024-12-10 12:25:00,479.93,480.18,479.89,479.92,3446.0,476.3014,476.5495,476.2617,476.2915,3446.0
2024-12-10 12:30:00,479.72,479.91,479.67,479.87,1334.0,476.093,476.2816,476.0434,476.2419,1334.0
2024-12-10 12:35:00,479.91,480.11,479.38,479.39,2004.0,476.2816,476.4801,475.7556,475.7655,2004.0
2024-12-10 12:40:00,479.13,479.13,478.88,479.05,781.0,475.5075,475.5075,475.2594,475.4281,781.0
2024-12-10 12:45:00,479.0,479.0,478.99,479.0,338.0,475.3785,475.3785,475.3685,475.3785,338.0
2024-12-10 12:50:00,478.81,479.02,478.77,478.77,851.0,475.1899,475.3983,475.1502,475.1502,851.0
2024-12-10 12:55:00,478.57,478.59,478.43,478.53,1561.0,474.9517,474.9716,474.8128,474.912,1561.0
2024-12-10 13:00:00,478.14,478.62,477.53,478.62,3332.0,474.525,475.0013,473.9196,475.0013,3332.0
2024-12-10 13:05:00,478.29,478.74,478.29,478.59,2064.0,474.6738,475.1204,474.6738,474.9716,2064.0
2024-12-10 13:10:00,478.52,478.55,478.17,478.54,1831.0,474.9021,474.9319,474.5547,474.9219,1831.0
2024-12-10 13:15:00,478.47,478.71,478.22,478.71,1392.0,474.8525,475.0906,474.6044,475.0906,1392.0
2024-12-10 13:20:00,478.7,478.7,477.71,477.71,1770.0,475.0807,475.0807,474.0982,474.0982,1770.0
2024-12-10 13:25:00,477.77,477.83,477.63,477.81,1601.0,474.1578,474.2173,474.0188,474.1975,1601.0
2024-12-10 13:30:00,477.8,477.83,477.28,477.83,2503.0,474.1875,474.2173,473.6715,474.2173,2503.0
2024-12-10 13:35:00,477.95,478.4,477.86,478.4,1452.0,474.3364,474.783,474.2471,474.783,1452.0
2024-12-10 13:40:00,478.42,478.54,478.24,478.24,1864.0,474.8028,474.9219,474.6242,474.6242,1864.0
2024-12-10 13:45:00,477.93,477.98,477.93,477.98,1514.0,474.3165,474.3662,474.3165,474.3662,1514.0
2024-12-10 13:50:00,477.88,477.89,477.52,477.52,3011.0,474.2669,474.2768,473.9096,473.9096,3011.0
2024-12-10 13:55:00,477.54,477.65,477.53,477.54,1517.0,473.9295,474.0387,473.9196,473.9295,1517.0
2024-12-10 14:00:00,477.47,477.74,477.47,477.57,3587.0,473.86,474.128,473.86,473.9593,3587.0
2024-12-10 14:05:00,477.51,477.59,477.18,477.25,2383.0,473.8997,473.9791,473.5722,473.6417,2383.0
2024-12-10 14:10:00,477.19,477.31,476.84,476.84,1626.0,473.5821,473.7012,473.2348,473.2348,1626.0
2024-12-10 14:15:00,476.8,477.77,476.62,477.61,7936.0,473.1951,474.1578,473.0164,473.999,7936.0
2024-12-10 14:20:00,477.62,477.78,477.18,477.18,4338.0,474.0089,474.1677,473.5722,473.5722,4338.0
2024-12-10 14:25:00,477.14,477.46,477.12,477.15,2683.0,473.5325,473.8501,473.5127,473.5424,2683.0
2024-12-10 14:30:00,477.49,478.0,477.15,477.49,8340.0,473.8799,474.386,473.5424,473.8799,8340.0
2024-12-10 14:35:00,477.72,478.06,477.72,478.06,2300.0,474.1081,474.4456,474.1081,474.4456,2300.0
2024-12-10 14:40:00,477.83,477.83,477.55,477.68,1490.0,474.2173,474.2173,473.9394,474.0684,1490.0
2024-12-10 14:45:00,477.44,478.29,477.44,478.29,2991.0,473.8303,474.6738,473.8303,474.6738,2991.0
2024-12-10 14:50:00,478.27,478.5,478.01,478.08,14433.0,474.654,474.8822,474.3959,474.4654,14433.0
2024-12-10 14:55:00,478.08,478.19,478.02,478.02,1377.0,474.4654,474.5746,474.4059,474.4059,1377.0
2024-12-10 15:00:00,478.09,478.33,477.56,477.66,8188.0,474.4753,474.7135,473.9493,474.0486,8188.0
2024-12-10 15:05:00,477.95,478.06,477.94,478.04,800.0,474.3364,474.4456,474.3265,474.4257,800.0
2024-12-10 15:10:00,477.91,477.91,477.56,477.56,3098.0,474.2967,474.2967,473.9493,473.9493,3098.0
2024-12-10 15:15:00,477.46,477.68,477.46,477.6,976.0,473.8501,474.0684,473.8501,473.989,976.0
2024-12-10 15:20:00,477.57,477.57,477.22,477.39,2092.0,473.9593,473.9593,473.6119,473.7806,2092.0
2024-12-10 15:25:00,477.39,477.96,477.39,477.61,4062.0,473.7806,474.3463,473.7806,473.999,4062.0
2024-12-10 15:30:00,477.6,477.63,477.0,477.2,2062.0,473.989,474.0188,473.3936,473.5921,2062.0
2024-12-10 15:35:00,477.19,477.64,477.06,477.64,7298.0,473.5821,474.0287,473.4531,474.0287,7298.0
2024-12-10 15:40:00,477.41,477.62,477.04,477.04,7754.0,473.8005,474.0089,473.4333,473.4333,7754.0
2024-12-10 15:45:00,477.01,477.01,476.17,476.97,6191.0,473.4035,473.4035,472.5699,473.3638,6191.0
2024-12-10 15:50:00,476.77,477.76,476.63,477.16,14716.0,473.1653,474.1478,473.0264,473.5524,14716.0
2024-12-10 15:55:00,477.11,477.5,476.22,476.9,53456.0,473.5027,473.8898,472.6195,473.2943,53456.0
2024-12-11 09:30:00,477.95,480.95,476.27,476.82,14763.0,474.3364,477.3137,472.6691,473.2149,14763.0
2024-12-11 09:35:00,477.92,480.83,477.78,480.25,4872.0,474.3066,477.1946,474.1677,476.619,4872.0
2024-12-11 09:40:00,479.01,482.24,479.01,481.34,4601.0,475.3884,478.594,475.3884,477.7008,4601.0
2024-12-11 09:45:00,482.67,482.67,480.16,481.1,10676.0,479.0207,479.0207,476.5297,477.4626,10676.0
2024-12-11 09:50:00,480.66,481.06,478.02,478.8,8509.0,477.0259,477.4229,474.4059,475.18,8509.0
2024-12-11 09:55:00,479.72,480.18,476.84,477.24,9800.0,476.093,476.5495,473.2348,473.6318,9800.0
2024-12-11 10:00:00,477.54,478.88,476.98,477.1,9837.0,473.9295,475.2594,473.3737,473.4928,9837.0
2024-12-11 10:05:00,477.41,478.98,476.98,478.2,7074.0,473.8005,475.3586,473.3737,474.5845,7074.0
2024-12-11 10:10:00,478.2,478.45,478.2,478.45,2241.0,474.5845,474.8326,474.5845,474.8326,2241.0
2024-12-11 10:15:00,477.79,478.25,477.49,477.75,2304.0,474.1776,474.6341,473.8799,474.1379,2304.0
2024-12-11 10:20:00,477.65,477.92,477.25,477.47,5566.0,474.0387,474.3066,473.6417,473.86,5566.0
2024-12-11 10:25:00,477.65,477.87,477.3,477.3,2555.0,474.0387,474.257,473.6913,473.6913,2555.0
2024-12-11 10:30:00,477.83,477.83,477.11,477.4,4123.0,474.2173,474.2173,473.5027,473.7906,4123.0
2024-12-11 10:35:00,477.92,477.92,476.31,476.61,8748.0,474.3066,474.3066,472.7088,473.0065,8748.0
2024-12-11 10:40:00,477.06,477.65,476.33,476.48,4954.0,473.4531,474.0387,472.7286,472.8775,4954.0
2024-12-11 10:45:00,476.56,477.25,476.34,476.57,6957.0,472.9569,473.6417,472.7386,472.9668,6957.0
2024-12-11 10:50:00,476.88,477.47,476.69,477.18,5579.0,473.2745,473.86,473.0859,473.5722,5579.0
2024-12-11 10:55:00,477.18,477.42,476.11,476.12,12155.0,473.5722,473.8104,472.5103,472.5202,12155.0
2024-12-11 11:00:00,476.35,477.17,476.12,476.91,6462.0,472.7485,473.5623,472.5202,473.3043,6462.0
2024-12-11 11:05:00,477.0,477.02,476.69,476.69,2871.0,473.3936,473.4134,473.0859,473.0859,2871.0
2024-12-11 11:10:00,476.73,477.37,476.73,477.05,6261.0,473.1256,473.7608,473.1256,473.4432,6261.0
2024-12-11 11:15:00,477.11,477.58,476.99,477.5,7832.0,473.5027,473.9692,473.3837,473.8898,7832.0
2024-12-11 11:20:00,477.41,478.33,477.32,478.23,7975.0,473.8005,474.7135,473.7112,474.6143,7975.0
2024-12-11 11:25:00,478.34,478.39,477.8,477.89,2175.0,474.7234,474.7731,474.1875,474.2768,2175.0
2024-12-11 11:30:00,478.05,478.43,477.98,478.43,1400.0,474.4356,474.8128,474.3662,474.8128,1400.0
2024-12-11 11:35:00,479.09,480.0,479.09,479.32,4790.0,475.4678,476.3709,475.4678,475.696,4790.0
2024-12-11 11:40:00,479.68,480.43,479.55,479.56,2688.0,476.0533,476.7976,475.9243,475.9342,2688.0
2024-12-11 11:45:00,479.25,479.76,478.52,479.75,5796.0,475.6266,476.1327,474.9021,476.1228,5796.0
2024-12-11 11:50:00,479.75,479.91,479.3,479.63,6726.0,476.1228,476.2816,475.6762,476.0037,6726.0
2024-12-11 11:55:00,479.5,479.5,478.33,478.41,4725.0,475.8747,475.8747,474.7135,474.7929,4725.0
2024-12-11 12:00:00,478.33,478.61,477.71,478.05,3169.0,474.7135,474.9914,474.0982,474.4356,3169.0
2024-12-11 12:05:00,477.98,478.39,477.83,477.97,8061.0,474.3662,474.7731,474.2173,474.3562,8061.0
2024-12-11 12:10:00,478.29,478.43,477.75,477.75,4100.0,474.6738,474.8128,474.1379,474.1379,4100.0
2024-12-11 12:15:00,477.76,478.19,477.73,477.81,3000.0,474.1478,474.5746,474.1181,474.1975,3000.0
2024-12-11 12:20:00,477.8,478.02,477.75,477.75,1144.0,474.1875,474.4059,474.1379,474.1379,1144.0
2024-12-11 12:25:00,477.74,477.77,477.05,477.06,4952.0,474.128,474.1578,473.4432,473.4531,4952.0
2024-12-11 12:30:00,477.13,477.6,476.86,477.34,3100.0,473.5226,473.989,473.2546,473.731,3100.0
2024-12-11 12:35:00,477.14,477.14,476.94,477.0,1626.0,473.5325,473.5325,473.334,473.3936,1626.0
2024-12-11 12:40:00,477.0,477.59,476.97,477.0,3345.0,473.3936,473.9791,473.3638,473.3936,3345.0
2024-12-11 12:45:00,477.45,477.45,477.18,477.19,2596.0,473.8402,473.8402,473.5722,473.5821,2596.0
2024-12-11 12:50:00,476.99,477.68,476.9,477.67,4225.0,473.3837,474.0684,473.2943,474.0585,4225.0
2024-12-11 12:55:00,477.68,478.28,477.67,478.04,1572.0,474.0684,474.6639,474.0585,474.4257,1572.0
2024-12-11 13:00:00,477.84,478.58,477.83,478.12,1200.0,474.2272,474.9616,474.2173,474.5051,1200.0
2024-12-11 13:05:00,478.31,478.61,478.0,478.37,1900.0,474.6937,474.9914,474.386,474.7532,1900.0
2024-12-11 13:10:00,478.43,479.26,477.93,478.22,21344.0,474.8128,475.6365,474.3165,474.6044,21344.0
2024-12-11 13:15:00,478.22,478.74,477.93,478.74,2920.0,474.6044,475.1204,474.3165,475.1204,2920.0
2024-12-11 13:20:00,478.83,479.48,478.37,478.37,2173.0,475.2097,475.8548,474.7532,474.7532,2173.0
2024-12-11 13:25:00,478.48,478.48,478.22,478.44,1405.0,474.8624,474.8624,474.6044,474.8227,1405.0
2024-12-11 13:30:00,478.44,478.74,478.16,478.42,1600.0,474.8227,475.1204,474.5448,474.8028,1600.0
2024-12-11 13:35:00,478.15,478.42,478.14,478.36,1308.0,474.5349,474.8028,474.525,474.7433,1308.0
2024-12-11 13:40:00,478.29,478.43,478.29,478.29,702.0,474.6738,474.8128,474.6738,474.6738,702.0
2024-12-11 13:45:00,478.29,478.38,478.11,478.28,2798.0,474.6738,474.7631,474.4952,474.6639,2798.0
2024-12-11 13:50:00,478.29,478.86,478.11,478.62,3489.0,474.6738,475.2395,474.4952,475.0013,3489.0
2024-12-11 13:55:00,478.62,478.62,478.59,478.59,800.0,475.0013,475.0013,474.9716,474.9716,800.0
2024-12-11 14:00:00,478.59,478.75,478.59,478.59,913.0,474.9716,475.1303,474.9716,474.9716,913.0
2024-12-11 14:05:00,478.59,479.63,478.56,479.14,6171.0,474.9716,476.0037,474.9418,475.5174,6171.0
2024-12-11 14:10:00,479.31,479.31,478.15,478.29,16216.0,475.6861,475.6861,474.5349,474.6738,16216.0
2024-12-11 14:15:00,478.22,478.47,477.72,477.94,5404.0,474.6044,474.8525,474.1081,474.3265,5404.0
2024-12-11 14:20:00,477.54,478.22,477.09,478.22,6194.0,473.9295,474.6044,473.4829,474.6044,6194.0
2024-12-11 14:25:00,478.17,478.74,478.13,478.74,845.0,474.5547,475.1204,474.515,475.1204,845.0
2024-12-11 14:30:00,478.74,479.2,478.43,478.81,2516.0,475.1204,475.5769,474.8128,475.1899,2516.0
2024-12-11 14:35:00,478.74,478.74,478.34,478.49,2800.0,475.1204,475.1204,474.7234,474.8723,2800.0
2024-12-11 14:40:00,478.52,478.72,478.41,478.52,960.0,474.9021,475.1006,474.7929,474.9021,960.0
2024-12-11 14:45:00,478.52,478.72,478.32,478.56,1801.0,474.9021,475.1006,474.7036,474.9418,1801.0
2024-12-11 14:50:00,478.45,478.72,477.94,478.72,3136.0,474.8326,475.1006,474.3265,475.1006,3136.0
2024-12-11 14:55:00,478.72,478.89,478.06,478.06,2302.0,475.1006,475.2693,474.4456,474.4456,2302.0
2024-12-11 15:00:00,478.47,478.83,478.45,478.65,3858.0,474.8525,475.2097,474.8326,475.0311,3858.0
2024-12-11 15:05:00,478.6,478.78,478.27,478.27,2246.0,474.9815,475.1601,474.654,474.654,2246.0
2024-12-11 15:10:00,478.67,478.69,478.14,478.42,2004.0,475.051,475.0708,474.525,474.8028,2004.0
2024-12-11 15:15:00,478.27,478.46,478.1,478.16,4908.0,474.654,474.8425,474.4853,474.5448,4908.0
2024-12-11 15:20:00,478.08,478.33,477.79,478.0,2462.0,474.4654,474.7135,474.1776,474.386,2462.0
2024-12-11 15:25:00,478.14,478.15,477.9,477.9,900.0,474.525,474.5349,474.2868,474.2868,900.0
2024-12-11 15:30:00,478.2,478.4,478.07,478.31,2077.0,474.5845,474.783,474.4555,474.6937,2077.0
2024-12-11 15:35:00,478.4,478.4,477.89,478.22,8134.0,474.783,474.783,474.2768,474.6044,8134.0
2024-12-11 15:40:00,478.22,478.22,477.08,477.24,8943.0,474.6044,474.6044,473.473,473.6318,8943.0
2024-12-11 15:45:00,477.07,477.57,476.85,477.21,8413.0,473.463,473.9593,473.2447,473.602,8413.0
2024-12-11 15:50:00,477.21,478.07,476.94,476.94,31385.0,473.602,474.4555,473.334,473.334,31385.0
2024-12-11 15:55:00,477.11,478.31,476.54,478.08,92603.0,473.5027,474.6937,472.9371,474.4654,92603.0
2024-12-12 09:30:00,480.39,482.69,479.56,479.65,12909.0,476.7579,479.0406,475.9342,476.0235,12909.0
2024-12-12 09:35:00,478.37,480.45,478.37,480.42,2802.0,474.7532,476.8175,474.7532,476.7877,2802.0
2024-12-12 09:40:00,480.44,480.44,479.09,479.2,731.0,476.8076,476.8076,475.4678,475.5769,731.0
2024-12-12 09:45:00,478.81,480.21,478.81,479.92,1209.0,475.1899,476.5793,475.1899,476.2915,1209.0
2024-12-12 09:50:00,480.14,481.03,480.13,480.68,4689.0,476.5098,477.3931,476.4999,477.0458,4689.0
2024-12-12 09:55:00,480.92,482.03,480.92,481.15,2376.0,477.2839,478.3855,477.2839,477.5122,2376.0
2024-12-12 10:00:00,480.58,480.99,479.47,479.47,2736.0,476.9465,477.3534,475.8449,475.8449,2736.0
2024-12-12 10:05:00,480.13,480.32,480.13,480.32,239.0,476.4999,476.6885,476.4999,476.6885,239.0
2024-12-12 10:10:00,480.42,480.72,479.9,480.3,3001.0,476.7877,477.0855,476.2717,476.6686,3001.0
2024-12-12 10:15:00,479.9,479.97,478.68,478.68,3826.0,476.2717,476.3411,475.0609,475.0609,3826.0
2024-12-12 10:20:00,479.17,479.78,479.17,479.19,1108.0,475.5472,476.1526,475.5472,475.567,1108.0
2024-12-12 10:25:00,478.89,479.26,478.88,478.9,1150.0,475.2693,475.6365,475.2594,475.2792,1150.0
2024-12-12 10:30:00,478.75,479.94,478.56,479.58,10867.0,475.1303,476.3113,474.9418,475.9541,10867.0
2024-12-12 10:35:00,480.02,480.02,479.25,479.25,1877.0,476.3907,476.3907,475.6266,475.6266,1877.0
2024-12-12 10:40:00,479.97,479.97,479.41,479.68,1224.0,476.3411,476.3411,475.7854,476.0533,1224.0
2024-12-12 10:45:00,479.67,479.71,479.04,479.6,3501.0,476.0434,476.0831,475.4182,475.9739,3501.0
2024-12-12 10:50:00,478.62,479.28,478.62,479.08,2701.0,475.0013,475.6563,475.0013,475.4579,2701.0
2024-12-12 10:55:00,478.72,479.05,478.4,478.68,2552.0,475.1006,475.4281,474.783,475.0609,2552.0
2024-12-12 11:00:00,478.65,479.29,478.35,478.35,6171.0,475.0311,475.6663,474.7334,474.7334,6171.0
2024-12-12 11:05:00,478.68,479.27,478.03,478.03,5799.0,475.0609,475.6464,474.4158,474.4158,5799.0
2024-12-12 11:10:00,478.19,478.86,478.15,478.15,500.0,474.5746,475.2395,474.5349,474.5349,500.0
2024-12-12 11:15:00,478.83,478.83,478.24,478.83,500.0,475.2097,475.2097,474.6242,475.2097,500.0
2024-12-12 11:20:00,478.56,478.83,478.5,478.51,2065.0,474.9418,475.2097,474.8822,474.8922,2065.0
2024-12-12 11:25:00,478.29,478.83,478.29,478.56,2069.0,474.6738,475.2097,474.6738,474.9418,2069.0
2024-12-12 11:30:00,478.83,478.83,478.29,478.41,8626.0,475.2097,475.2097,474.6738,474.7929,8626.0
2024-12-12 11:35:00,478.41,478.71,477.16,477.17,2620.0,474.7929,475.0906,473.5524,473.5623,2620.0
2024-12-12 11:40:00,477.48,477.68,477.15,477.44,4527.0,473.8699,474.0684,473.5424,473.8303,4527.0
2024-12-12 11:45:00,477.44,478.3,477.34,478.3,6646.0,473.8303,474.6837,473.731,474.6837,6646.0
2024-12-12 11:50:00,478.3,478.66,478.12,478.66,1013.0,474.6837,475.041,474.5051,475.041,1013.0
2024-12-12 11:55:00,478.46,478.59,477.67,477.98,2411.0,474.8425,474.9716,474.0585,474.3662,2411.0
2024-12-12 12:00:00,477.67,478.26,477.4,477.6,4591.0,474.0585,474.6441,473.7906,473.989,4591.0
2024-12-12 12:05:00,477.83,478.26,477.82,478.09,6747.0,474.2173,474.6441,474.2074,474.4753,6747.0
2024-12-12 12:10:00,478.08,478.1,477.91,477.96,5191.0,474.4654,474.4853,474.2967,474.3463,5191.0
2024-12-12 12:15:00,478.05,478.21,477.65,478.06,4036.0,474.4356,474.5944,474.0387,474.4456,4036.0
2024-12-12 12:20:00,478.17,478.17,477.66,477.68,1000.0,474.5547,474.5547,474.0486,474.0684,1000.0
2024-12-12 12:25:00,477.97,477.97,477.66,477.66,704.0,474.3562,474.3562,474.0486,474.0486,704.0
2024-12-12 12:30:00,477.92,477.92,477.0,477.01,3347.0,474.3066,474.3066,473.3936,473.4035,3347.0
2024-12-12 12:35:00,477.0,477.27,477.0,477.27,1487.0,473.3936,473.6615,473.3936,473.6615,1487.0
2024-12-12 12:40:00,477.12,477.93,476.9,477.47,4225.0,473.5127,474.3165,473.2943,473.86,4225.0
2024-12-12 12:45:00,477.7,478.28,477.69,478.28,2128.0,474.0883,474.6639,474.0784,474.6639,2128.0
2024-12-12 12:50:00,477.78,477.78,476.61,477.1,9604.0,474.1677,474.1677,473.0065,473.4928,9604.0
2024-12-12 12:55:00,477.18,477.39,476.9,476.9,4936.0,473.5722,473.7806,473.2943,473.2943,4936.0
2024-12-12 13:00:00,476.85,476.98,476.45,476.45,3313.0,473.2447,473.3737,472.8477,472.8477,3313.0
2024-12-12 13:05:00,476.21,476.36,475.99,476.36,2800.0,472.6095,472.7584,472.3912,472.7584,2800.0
2024-12-12 13:10:00,476.36,476.47,476.08,476.37,4957.0,472.7584,472.8676,472.4805,472.7683,4957.0
2024-12-12 13:15:00,476.37,476.56,476.19,476.19,1962.0,472.7683,472.9569,472.5897,472.5897,1962.0
2024-12-12 13:20:00,476.42,476.6,476.18,476.34,2774.0,472.818,472.9966,472.5798,472.7386,2774.0
2024-12-12 13:25:00,476.18,476.5,475.34,475.34,7582.0,472.5798,472.8974,471.7461,471.7461,7582.0
2024-12-12 13:30:00,475.25,475.56,475.25,475.56,1100.0,471.6568,471.9645,471.6568,471.9645,1100.0
2024-12-12 13:35:00,475.31,475.31,474.76,474.95,2442.0,471.7164,471.7164,471.1705,471.3591,2442.0
2024-12-12 13:40:00,474.92,474.92,474.08,474.08,4907.0,471.3293,471.3293,470.4957,470.4957,4907.0
2024-12-12 13:45:00,474.53,474.89,474.19,474.75,9713.0,470.9423,471.2995,470.6048,471.1606,9713.0
2024-12-12 13:50:00,474.68,474.76,473.95,474.53,5731.0,471.0911,471.1705,470.3666,470.9423,5731.0
2024-12-12 13:55:00,474.53,474.56,474.02,474.2,1555.0,470.9423,470.972,470.4361,470.6147,1555.0
2024-12-12 14:00:00,473.94,474.11,473.47,473.72,11770.0,470.3567,470.5254,469.8903,470.1384,11770.0
2024-12-12 14:05:00,473.49,473.49,472.84,472.84,3935.0,469.9101,469.9101,469.265,469.265,3935.0
2024-12-12 14:10:00,472.87,472.99,472.64,472.88,8468.0,469.2948,469.4139,469.0665,469.3047,8468.0
2024-12-12 14:15:00,472.74,472.88,472.42,472.63,8163.0,469.1658,469.3047,468.8482,469.0566,8163.0
2024-12-12 14:20:00,472.78,472.8,472.52,472.77,2776.0,469.2055,469.2253,468.9474,469.1956,2776.0
2024-12-12 14:25:00,472.69,472.73,472.16,472.16,5842.0,469.1162,469.1559,468.5902,468.5902,5842.0
2024-12-12 14:30:00,472.23,473.31,472.09,473.21,12508.0,468.6596,469.7315,468.5207,469.6322,12508.0
2024-12-12 14:35:00,473.42,473.52,473.12,473.12,12393.0,469.8406,469.9399,469.5429,469.5429,12393.0
2024-12-12 14:40:00,473.18,473.18,472.33,472.62,2698.0,469.6025,469.6025,468.7589,469.0467,2698.0
2024-12-12 14:45:00,472.44,472.44,471.47,471.64,3659.0,468.8681,468.8681,467.9054,468.0741,3659.0
2024-12-12 14:50:00,471.59,471.59,471.19,471.29,4564.0,468.0245,468.0245,467.6275,467.7267,4564.0
2024-12-12 14:55:00,471.24,471.5,471.15,471.37,14668.0,467.6771,467.9352,467.5878,467.8061,14668.0
2024-12-12 15:00:00,471.44,471.61,471.29,471.34,8558.0,467.8756,468.0443,467.7267,467.7764,8558.0
2024-12-12 15:05:00,471.33,471.46,470.6,470.82,7523.0,467.7664,467.8955,467.042,467.2603,7523.0
2024-12-12 15:10:00,470.83,471.42,470.82,471.29,12726.0,467.2702,467.8558,467.2603,467.7267,12726.0
2024-12-12 15:15:00,471.38,471.76,471.32,471.35,6040.0,467.8161,468.1932,467.7565,467.7863,6040.0
2024-12-12 15:20:00,471.22,471.42,470.87,470.95,5722.0,467.6573,467.8558,467.3099,467.3893,5722.0
2024-12-12 15:25:00,470.78,470.93,470.46,470.56,4757.0,467.2206,467.3695,466.903,467.0023,4757.0
2024-12-12 15:30:00,470.66,470.93,470.32,470.91,18206.0,467.1015,467.3695,466.7641,467.3496,18206.0
2024-12-12 15:35:00,470.91,471.05,470.37,470.59,7118.0,467.3496,467.4886,466.8137,467.032,7118.0
2024-12-12 15:40:00,470.53,470.71,470.29,470.3,4179.0,466.9725,467.1511,466.7343,466.7442,4179.0
2024-12-12 15:45:00,470.29,471.19,470.29,470.93,21606.0,466.7343,467.6275,466.7343,467.3695,21606.0
2024-12-12 15:50:00,470.96,471.07,470.42,470.84,25149.0,467.3992,467.5084,466.8633,467.2802,25149.0
2024-12-12 15:55:00,470.67,470.76,468.78,469.93,143190.0,467.1114,467.2008,465.2357,466.377,143190.0
2024-12-13 09:30:00,471.44,472.4,469.37,469.53,12619.0,468.9612,469.9161,466.9021,467.0612,12619.0
2024-12-13 09:35:00,470.99,471.38,470.28,471.38,2807.0,468.5135,468.9015,467.8073,468.9015,2807.0
2024-12-13 09:40:00,471.15,471.38,470.57,470.64,1352.0,468.6727,468.9015,468.0957,468.1654,1352.0
2024-12-13 09:45:00,470.63,470.66,468.44,468.74,7642.0,468.1554,468.1853,465.9769,466.2754,7642.0
2024-12-13 09:50:00,468.98,470.13,468.97,470.05,3718.0,466.5141,467.6581,466.5042,467.5785,3718.0
2024-12-13 09:55:00,470.04,470.56,469.78,470.44,4910.0,467.5685,468.0858,467.3099,467.9664,4910.0
2024-12-13 10:00:00,470.44,471.5,470.43,470.93,9954.0,467.9664,469.0209,467.9565,468.4539,9954.0
2024-12-13 10:05:00,470.93,471.27,470.06,470.27,5296.0,468.4539,468.7921,467.5884,467.7973,5296.0
2024-12-13 10:10:00,470.28,470.28,469.96,469.96,401.0,467.8073,467.8073,467.489,467.489,401.0
2024-12-13 10:15:00,470.2,470.33,469.17,469.51,3673.0,467.7277,467.857,466.7031,467.0413,3673.0
2024-12-13 10:20:00,469.4,469.4,468.38,468.73,6631.0,466.9319,466.9319,465.9173,466.2654,6631.0
2024-12-13 10:25:00,469.15,469.71,469.15,469.71,3800.0,466.6832,467.2403,466.6832,467.2403,3800.0
2024-12-13 10:30:00,469.67,470.1,469.64,469.81,2400.0,467.2005,467.6282,467.1706,467.3397,2400.0
2024-12-13 10:35:00,469.51,469.51,468.45,468.46,2080.0,467.0413,467.0413,465.9869,465.9968,2080.0
2024-12-13 10:40:00,468.48,468.83,468.48,468.51,887.0,466.0167,466.3649,466.0167,466.0466,887.0
2024-12-13 10:45:00,468.87,468.87,468.42,468.46,2806.0,466.4047,466.4047,465.9571,465.9968,2806.0
2024-12-13 10:50:00,468.43,468.45,467.47,468.24,8471.0,465.967,465.9869,465.012,465.778,8471.0
2024-12-13 10:55:00,468.53,469.38,468.07,469.08,7942.0,466.0665,466.912,465.6089,466.6136,7942.0
2024-12-13 11:00:00,469.08,469.31,468.31,468.31,7330.0,466.6136,466.8424,465.8476,465.8476,7330.0
2024-12-13 11:05:00,468.25,468.68,468.25,468.68,504.0,465.7879,466.2157,465.7879,466.2157,504.0
2024-12-13 11:10:00,468.68,469.31,468.42,469.2,6258.0,466.2157,466.8424,465.9571,466.733,6258.0
2024-12-13 11:15:00,468.94,468.94,468.77,468.78,400.0,466.4743,466.4743,466.3052,466.3152,400.0
2024-12-13 11:20:00,468.77,469.25,468.59,468.59,2000.0,466.3052,466.7827,466.1262,466.1262,2000.0
2024-12-13 11:25:00,468.51,468.51,468.5,468.51,1130.0,466.0466,466.0466,466.0366,466.0466,1130.0
2024-12-13 11:30:00,468.5,469.71,468.37,469.52,5131.0,466.0366,467.2403,465.9073,467.0513,5131.0
2024-12-13 11:35:00,469.2,469.2,468.44,468.64,4673.0,466.733,466.733,465.9769,466.1759,4673.0
2024-12-13 11:40:00,468.71,468.95,468.35,468.41,37111.0,466.2455,466.4843,465.8874,465.9471,37111.0
2024-12-13 11:45:00,468.71,468.72,468.07,468.07,2241.0,466.2455,466.2555,465.6089,465.6089,2241.0
2024-12-13 11:50:00,468.39,468.39,468.39,468.39,200.0,465.9272,465.9272,465.9272,465.9272,200.0
2024-12-13 11:55:00,468.51,468.51,468.51,468.51,100.0,466.0466,466.0466,466.0466,466.0466,100.0
2024-12-13 12:00:00,468.42,468.7,468.03,468.38,7971.0,465.9571,466.2356,465.5691,465.9173,7971.0
2024-12-13 12:05:00,468.17,468.37,467.55,467.55,8794.0,465.7084,465.9073,465.0916,465.0916,8794.0
2024-12-13 12:10:00,468.05,468.12,467.55,467.55,3921.0,465.589,465.6586,465.0916,465.0916,3921.0
2024-12-13 12:15:00,467.55,467.86,466.84,466.84,2954.0,465.0916,465.4,464.3854,464.3854,2954.0
2024-12-13 12:20:00,466.89,467.43,466.3,466.45,3549.0,464.4351,464.9723,463.8482,463.9974,3549.0
2024-12-13 12:25:00,466.75,467.44,466.74,467.42,837.0,464.2958,464.9822,464.2859,464.9623,837.0
2024-12-13 12:30:00,467.22,467.99,467.22,467.44,1031.0,464.7634,465.5293,464.7634,464.9822,1031.0
2024-12-13 12:35:00,467.53,467.68,467.15,467.46,2224.0,465.0717,465.2209,464.6937,465.0021,2224.0
2024-12-13 12:40:00,467.33,467.46,467.33,467.46,516.0,464.8728,465.0021,464.8728,465.0021,516.0
2024-12-13 12:45:00,467.16,467.73,467.1,467.4,2248.0,464.7037,465.2707,464.644,464.9424,2248.0
2024-12-13 12:50:00,467.24,467.69,467.24,467.69,4472.0,464.7833,465.2309,464.7833,465.2309,4472.0
2024-12-13 12:55:00,467.7,467.94,467.42,467.42,500.0,465.2408,465.4796,464.9623,464.9623,500.0
2024-12-13 13:00:00,467.66,467.84,467.4,467.42,2847.0,465.201,465.3801,464.9424,464.9623,2847.0
2024-12-13 13:05:00,467.4,467.74,467.4,467.62,3147.0,464.9424,465.2806,464.9424,465.1613,3147.0
2024-12-13 13:10:00,467.6,468.64,467.38,468.64,4660.0,465.1414,466.1759,464.9225,466.1759,4660.0
2024-12-13 13:15:00,468.24,468.61,467.88,467.88,4403.0,465.778,466.1461,465.4199,465.4199,4403.0
2024-12-13 13:20:00,467.85,467.94,467.85,467.94,206.0,465.39,465.4796,465.39,465.4796,206.0
2024-12-13 13:25:00,467.92,467.92,467.74,467.88,2256.0,465.4597,465.4597,465.2806,465.4199,2256.0
2024-12-13 13:30:00,467.66,467.9,467.41,467.9,2360.0,465.201,465.4398,464.9524,465.4398,2360.0
2024-12-13 13:35:00,467.77,468.06,467.77,468.06,300.0,465.3105,465.5989,465.3105,465.5989,300.0
2024-12-13 13:40:00,468.83,468.84,468.71,468.72,400.0,466.3649,466.3748,466.2455,466.2555,400.0
2024-12-13 13:45:00,468.72,468.88,468.71,468.72,775.0,466.2555,466.4146,466.2455,466.2555,775.0
2024-12-13 13:50:00,468.75,468.75,468.56,468.56,292.0,466.2853,466.2853,466.0963,466.0963,292.0
2024-12-13 13:55:00,468.89,468.89,468.43,468.68,1905.0,466.4246,466.4246,465.967,466.2157,1905.0
2024-12-13 14:00:00,468.48,468.98,468.43,468.8,4591.0,466.0167,466.5141,465.967,466.3351,4591.0
2024-12-13 14:05:00,469.13,469.13,468.53,468.92,840.0,466.6633,466.6633,466.0665,466.4544,840.0
2024-12-13 14:10:00,469.17,469.44,468.89,469.39,1352.0,466.7031,466.9717,466.4246,466.922,1352.0
2024-12-13 14:15:00,469.4,469.42,468.98,469.25,4010.0,466.9319,466.9518,466.5141,466.7827,4010.0
2024-12-13 14:20:00,469.55,469.55,468.8,468.8,2906.0,467.0811,467.0811,466.3351,466.3351,2906.0
2024-12-13 14:25:00,468.74,468.88,467.98,468.17,4641.0,466.2754,466.4146,465.5194,465.7084,4641.0
2024-12-13 14:30:00,467.94,467.94,467.6,467.75,1838.0,465.4796,465.4796,465.1414,465.2906,1838.0
2024-12-13 14:35:00,467.58,467.86,467.58,467.86,1000.0,465.1215,465.4,465.1215,465.4,1000.0
2024-12-13 14:40:00,467.86,468.12,467.49,468.03,5775.0,465.4,465.6586,465.0319,465.5691,5775.0
2024-12-13 14:45:00,467.98,467.98,467.6,467.61,1424.0,465.5194,465.5194,465.1414,465.1513,1424.0
2024-12-13 14:50:00,467.67,468.29,467.64,468.29,1400.0,465.211,465.8277,465.1812,465.8277,1400.0
2024-12-13 14:55:00,468.21,468.49,468.14,468.45,1753.0,465.7482,466.0267,465.6785,465.9869,1753.0
2024-12-13 15:00:00,468.74,468.86,468.37,468.37,1976.0,466.2754,466.3947,465.9073,465.9073,1976.0
2024-12-13 15:05:00,468.37,468.46,468.25,468.46,1745.0,465.9073,465.9968,465.7879,465.9968,1745.0
2024-12-13 15:10:00,468.46,468.65,468.38,468.51,3600.0,465.9968,466.1858,465.9173,466.0466,3600.0
2024-12-13 15:15:00,468.51,468.7,468.39,468.41,1249.0,466.0466,466.2356,465.9272,465.9471,1249.0
2024-12-13 15:20:00,468.43,468.82,468.42,468.62,3900.0,465.967,466.3549,465.9571,466.156,3900.0
2024-12-13 15:25:00,468.82,469.12,468.63,469.12,8643.0,466.3549,466.6534,466.1659,466.6534,8643.0
2024-12-13 15:30:00,469.46,469.75,469.26,469.4,1963.0,466.9916,467.2801,466.7926,466.9319,1963.0
2024-12-13 15:35:00,469.58,470.26,469.58,470.18,5669.0,467.111,467.7874,467.111,467.7078,5669.0
2024-12-13 15:40:00,470.2,470.24,469.55,469.55,3802.0,467.7277,467.7675,467.0811,467.0811,3802.0
2024-12-13 15:45:00,469.72,470.32,469.72,470.16,3965.0,467.2502,467.8471,467.2502,467.6879,3965.0
2024-12-13 15:50:00,470.32,470.93,470.14,470.22,13608.0,467.8471,468.4539,467.668,467.7476,13608.0
2024-12-13 15:55:00,470.26,470.64,469.2,469.59,65024.0,467.7874,468.1654,466.733,467.1209,65024.0
2024-12-16 09:30:00,470.13,472.37,468.05,468.08,17761.0,467.6581,469.8863,465.589,465.6188,17761.0
2024-12-16 09:35:00,468.08,471.17,468.07,470.93,2327.0,465.6188,468.6926,465.6089,468.4539,2327.0
2024-12-16 09:40:00,470.93,472.31,470.26,471.04,2774.0,468.4539,469.8266,467.7874,468.5633,2774.0
2024-12-16 09:45:00,471.15,471.28,470.14,471.13,4407.0,468.6727,468.802,467.668,468.6528,4407.0
2024-12-16 09:50:00,470.28,471.16,470.28,471.14,916.0,467.8073,468.6826,467.8073,468.6627,916.0
2024-12-16 09:55:00,470.98,471.19,470.48,470.68,5805.0,468.5036,468.7125,468.0062,468.2052,5805.0
2024-12-16 10:00:00,471.01,471.83,470.18,470.19,4057.0,468.5334,469.3491,467.7078,467.7177,4057.0
2024-12-16 10:05:00,470.18,470.38,469.63,469.63,2252.0,467.7078,467.9067,467.1607,467.1607,2252.0
2024-12-16 10:10:00,470.32,470.32,468.22,468.71,902.0,467.8471,467.8471,465.7581,466.2455,902.0
2024-12-16 10:15:00,468.55,468.87,467.8,468.19,2766.0,466.0864,466.4047,465.3403,465.7283,2766.0
2024-12-16 10:20:00,468.24,469.17,468.03,468.41,7807.0,465.778,466.7031,465.5691,465.9471,7807.0
2024-12-16 10:25:00,468.42,468.42,467.81,468.03,1504.0,465.9571,465.9571,465.3503,465.5691,1504.0
2024-12-16 10:30:00,467.02,467.84,467.02,467.36,3600.0,464.5644,465.3801,464.5644,464.9026,3600.0
2024-12-16 10:35:00,467.5,467.74,466.5,466.5,2190.0,465.0419,465.2806,464.0471,464.0471,2190.0
2024-12-16 10:40:00,466.41,467.28,466.41,467.27,4503.0,463.9576,464.823,463.9576,464.8131,4503.0
2024-12-16 10:45:00,467.05,467.29,466.7,467.22,2722.0,464.5943,464.833,464.2461,464.7634,2722.0
2024-12-16 10:50:00,467.88,468.7,467.87,467.87,5183.0,465.4199,466.2356,465.4099,465.4099,5183.0
2024-12-16 10:55:00,468.7,468.7,468.03,468.28,927.0,466.2356,466.2356,465.5691,465.8178,927.0
2024-12-16 11:00:00,468.11,468.14,467.6,467.91,3454.0,465.6487,465.6785,465.1414,465.4497,3454.0
2024-12-16 11:05:00,467.69,467.76,467.14,467.76,3034.0,465.2309,465.3005,464.6838,465.3005,3034.0
2024-12-16 11:10:00,467.23,467.29,467.1,467.1,1769.0,464.7733,464.833,464.644,464.644,1769.0
2024-12-16 11:15:00,467.27,467.83,467.26,467.5,2333.0,464.8131,465.3702,464.8032,465.0419,2333.0
2024-12-16 11:20:00,467.34,467.34,466.84,466.84,1340.0,464.8827,464.8827,464.3854,464.3854,1340.0
2024-12-16 11:25:00,467.17,467.83,467.13,467.83,4781.0,464.7136,465.3702,464.6738,465.3702,4781.0
2024-12-16 11:30:00,467.79,468.26,467.79,468.26,1382.0,465.3304,465.7979,465.3304,465.7979,1382.0
2024-12-16 11:35:00,468.08,468.12,467.86,468.12,651.0,465.6188,465.6586,465.4,465.6586,651.0
2024-12-16 11:40:00,468.18,468.39,467.85,468.25,569.0,465.7183,465.9272,465.39,465.7879,569.0
2024-12-16 11:45:00,468.28,468.32,467.91,468.21,2494.0,465.8178,465.8576,465.4497,465.7482,2494.0
2024-12-16 11:50:00,468.44,468.5,468.21,468.21,1111.0,465.9769,466.0366,465.7482,465.7482,1111.0
2024-12-16 11:55:00,468.21,468.21,467.45,468.0,900.0,465.7482,465.7482,464.9922,465.5393,900.0
2024-12-16 12:00:00,467.89,467.89,466.61,466.61,1130.0,465.4298,465.4298,464.1566,464.1566,1130.0
2024-12-16 12:05:00,467.06,467.28,467.06,467.06,3732.0,464.6042,464.823,464.6042,464.6042,3732.0
2024-12-16 12:10:00,467.06,467.06,466.5,467.03,5672.0,464.6042,464.6042,464.0471,464.5744,5672.0
2024-12-16 12:15:00,466.9,466.91,466.9,466.91,339.0,464.445,464.455,464.445,464.455,339.0
2024-12-16 12:20:00,466.37,466.37,466.32,466.33,200.0,463.9178,463.9178,463.8681,463.878,200.0
2024-12-16 12:25:00,465.98,466.12,465.98,466.11,700.0,463.5299,463.6691,463.5299,463.6592,700.0
2024-12-16 12:30:00,465.86,467.16,465.31,467.04,11619.0,463.4105,464.7037,462.8634,464.5843,11619.0
2024-12-16 12:35:00,466.66,467.04,466.47,467.04,5621.0,464.2063,464.5843,464.0173,464.5843,5621.0
2024-12-16 12:40:00,466.78,466.89,466.11,466.12,1840.0,464.3257,464.4351,463.6592,463.6691,1840.0
2024-12-16 12:45:00,466.09,466.51,466.08,466.26,3059.0,463.6393,464.0571,463.6294,463.8084,3059.0
2024-12-16 12:50:00,466.28,466.48,466.18,466.2,1947.0,463.8283,464.0273,463.7288,463.7487,1947.0
2024-12-16 12:55:00,466.11,466.15,465.98,465.98,500.0,463.6592,463.699,463.5299,463.5299,500.0
2024-12-16 13:00:00,466.01,466.3,466.01,466.1,2260.0,463.5597,463.8482,463.5597,463.6492,2260.0
2024-12-16 13:05:00,466.1,466.35,465.94,466.1,9973.0,463.6492,463.8979,463.4901,463.6492,9973.0
2024-12-16 13:10:00,466.0,466.1,465.82,465.82,2294.0,463.5498,463.6492,463.3707,463.3707,2294.0
2024-12-16 13:15:00,466.09,466.2,465.82,466.02,8972.0,463.6393,463.7487,463.3707,463.5697,8972.0
2024-12-16 13:20:00,465.82,466.59,465.4,466.45,8067.0,463.3707,464.1367,462.9529,463.9974,8067.0
2024-12-16 13:25:00,466.88,466.88,466.53,466.54,418.0,464.4251,464.4251,464.077,464.0869,418.0
2024-12-16 13:30:00,466.56,467.45,466.56,467.08,3665.0,464.1068,464.9922,464.1068,464.6241,3665.0
2024-12-16 13:35:00,467.29,467.29,467.19,467.19,200.0,464.833,464.833,464.7335,464.7335,200.0
2024-12-16 13:40:00,466.99,468.05,466.99,467.94,2538.0,464.5346,465.589,464.5346,465.4796,2538.0
2024-12-16 13:45:00,467.98,468.41,467.97,468.1,498.0,465.5194,465.9471,465.5094,465.6387,498.0
2024-12-16 13:50:00,468.25,468.71,468.25,468.39,2220.0,465.7879,466.2455,465.7879,465.9272,2220.0
2024-12-16 13:55:00,468.39,468.58,468.19,468.58,1504.0,465.9272,466.1162,465.7283,466.1162,1504.0
2024-12-16 14:00:00,468.4,468.4,467.35,467.35,5339.0,465.9372,465.9372,464.8927,464.8927,5339.0
2024-12-16 14:05:00,467.69,468.08,466.83,467.1,14339.0,465.2309,465.6188,464.3754,464.644,14339.0
2024-12-16 14:10:00,467.22,467.75,467.18,467.36,2743.0,464.7634,465.2906,464.7236,464.9026,2743.0
2024-12-16 14:15:00,467.42,467.46,467.18,467.45,3722.0,464.9623,465.0021,464.7236,464.9922,3722.0
2024-12-16 14:20:00,467.45,467.71,467.14,467.33,6948.0,464.9922,465.2508,464.6838,464.8728,6948.0
2024-12-16 14:25:00,467.33,467.33,466.97,467.29,8245.0,464.8728,464.8728,464.5147,464.833,8245.0
2024-12-16 14:30:00,467.46,467.9,467.34,467.72,7852.0,465.0021,465.4398,464.8827,465.2607,7852.0
2024-12-16 14:35:00,467.72,468.89,467.55,468.42,7173.0,465.2607,466.4246,465.0916,465.9571,7173.0
2024-12-16 14:40:00,468.64,469.36,468.63,469.36,3346.0,466.1759,466.8921,466.1659,466.8921,3346.0
2024-12-16 14:45:00,469.16,469.28,468.84,469.11,5505.0,466.6932,466.8125,466.3748,466.6434,5505.0
2024-12-16 14:50:00,469.12,469.4,468.46,468.46,4920.0,466.6534,466.9319,465.9968,465.9968,4920.0
2024-12-16 14:55:00,468.27,468.33,467.83,468.05,4068.0,465.8078,465.8675,465.3702,465.589,4068.0
2024-12-16 15:00:00,468.05,468.05,467.98,468.04,1100.0,465.589,465.589,465.5194,465.579,1100.0
2024-12-16 15:05:00,468.05,468.48,467.36,467.6,5712.0,465.589,466.0167,464.9026,465.1414,5712.0
2024-12-16 15:10:00,467.61,467.61,467.43,467.6,700.0,465.1513,465.1513,464.9723,465.1414,700.0
2024-12-16 15:15:00,467.6,467.85,467.42,467.53,4098.0,465.1414,465.39,464.9623,465.0717,4098.0
2024-12-16 15:20:00,467.57,467.78,467.34,467.55,8633.0,465.1115,465.3204,464.8827,465.0916,8633.0
2024-12-16 15:25:00,467.78,468.31,467.65,468.0,9455.0,465.3204,465.8476,465.1911,465.5393,9455.0
2024-12-16 15:30:00,468.0,468.54,467.76,467.97,6665.0,465.5393,466.0764,465.3005,465.5094,6665.0
2024-12-16 15:35:00,467.97,468.33,467.48,467.95,9098.0,465.5094,465.8675,465.022,465.4895,9098.0
2024-12-16 15:40:00,467.93,468.39,467.75,468.25,13315.0,465.4696,465.9272,465.2906,465.7879,13315.0
2024-12-16 15:45:00,468.34,468.34,467.1,467.33,19136.0,465.8775,465.8775,464.644,464.8728,19136.0
2024-12-16 15:50:00,467.54,467.99,466.9,467.86,21108.0,465.0817,465.5293,464.445,465.4,21108.0
2024-12-16 15:55:00,467.86,468.28,466.14,466.89,78168.0,465.4,465.8178,463.689,464.4351,78168.0
2024-12-17 09:30:00,463.97,464.9,460.72,461.72,13107.0,461.5304,462.4556,458.2975,459.2923,13107.0
2024-12-17 09:35:00,461.88,465.05,461.3,464.43,10952.0,459.4514,462.6048,458.8745,461.988,10952.0
2024-12-17 09:40:00,463.85,465.78,463.32,465.5,15028.0,461.4111,463.3309,460.8839,463.0524,15028.0
2024-12-17 09:45:00,465.24,465.24,464.38,465.05,4251.0,462.7938,462.7938,461.9383,462.6048,4251.0
2024-12-17 09:50:00,465.05,466.04,465.05,465.67,3783.0,462.6048,463.5896,462.6048,463.2215,3783.0
2024-12-17 09:55:00,464.98,465.25,464.22,464.36,3328.0,462.5351,462.8037,461.7791,461.9184,3328.0
2024-12-17 10:00:00,464.21,464.93,463.66,464.22,16431.0,461.7692,462.4854,461.2221,461.7791,16431.0
2024-12-17 10:05:00,463.6,463.74,462.24,462.53,5967.0,461.1624,461.3017,459.8095,460.098,5967.0
2024-12-17 10:10:00,462.25,463.25,462.14,462.85,7533.0,459.8195,460.8142,459.7101,460.4163,7533.0
2024-12-17 10:15:00,462.85,463.91,462.85,463.71,5858.0,460.4163,461.4708,460.4163,461.2718,5858.0
2024-12-17 10:20:00,463.71,463.95,462.7,463.4,10218.0,461.2718,461.5106,460.2671,460.9634,10218.0
2024-12-17 10:25:00,463.4,463.44,462.58,462.63,9065.0,460.9634,461.0032,460.1478,460.1975,9065.0
2024-12-17 10:30:00,463.09,463.21,461.99,462.36,7727.0,460.6551,460.7744,459.5609,459.9289,7727.0
2024-12-17 10:35:00,462.5,463.2,462.3,463.18,3761.0,460.0682,460.7645,459.8692,460.7446,3761.0
2024-12-17 10:40:00,462.86,463.18,462.61,463.18,1000.0,460.4263,460.7446,460.1776,460.7446,1000.0
2024-12-17 10:45:00,462.67,462.99,462.58,462.82,2850.0,460.2373,460.5556,460.1478,460.3865,2850.0
2024-12-17 10:50:00,462.8,463.06,461.3,461.36,14447.0,460.3666,460.6252,458.8745,458.9342,14447.0
2024-12-17 10:55:00,461.72,461.72,461.3,461.32,1500.0,459.2923,459.2923,458.8745,458.8944,1500.0
2024-12-17 11:00:00,461.33,461.5,460.13,461.14,10186.0,458.9043,459.0734,457.7106,458.7153,10186.0
2024-12-17 11:05:00,461.49,462.62,461.04,462.48,11877.0,459.0635,460.1875,458.6159,460.0483,11877.0
2024-12-17 11:10:00,462.53,463.0,462.25,463.0,3748.0,460.098,460.5655,459.8195,460.5655,3748.0
2024-12-17 11:15:00,462.75,462.75,462.26,462.26,1727.0,460.3169,460.3169,459.8294,459.8294,1727.0
2024-12-17 11:20:00,462.69,462.7,462.38,462.38,1060.0,460.2572,460.2671,459.9488,459.9488,1060.0
2024-12-17 11:25:00,462.35,463.45,462.28,463.18,27217.0,459.919,461.0132,459.8493,460.7446,27217.0
2024-12-17 11:30:00,463.2,463.66,462.76,462.98,6366.0,460.7645,461.2221,460.3268,460.5457,6366.0
2024-12-17 11:35:00,462.62,462.74,462.35,462.74,1930.0,460.1875,460.3069,459.919,460.3069,1930.0
2024-12-17 11:40:00,462.78,463.52,462.52,462.52,3489.0,460.3467,461.0828,460.0881,460.0881,3489.0
2024-12-17 11:45:00,462.72,462.92,462.52,462.56,820.0,460.287,460.486,460.0881,460.1279,820.0
2024-12-17 11:50:00,463.3,464.15,463.04,464.14,3200.0,460.864,461.7095,460.6053,461.6996,3200.0
2024-12-17 11:55:00,464.33,464.35,463.91,464.13,2944.0,461.8886,461.9085,461.4708,461.6896,2944.0
2024-12-17 12:00:00,463.92,464.34,463.77,464.02,4175.0,461.4807,461.8985,461.3315,461.5802,4175.0
2024-12-17 12:05:00,463.63,463.81,463.33,463.41,2536.0,461.1922,461.3713,460.8938,460.9734,2536.0
2024-12-17 12:10:00,463.36,463.45,463.36,463.45,1575.0,460.9237,461.0132,460.9237,461.0132,1575.0
2024-12-17 12:15:00,463.48,463.81,463.15,463.38,1999.0,461.043,461.3713,460.7148,460.9436,1999.0
2024-12-17 12:20:00,463.38,463.38,462.51,462.51,6194.0,460.9436,460.9436,460.0781,460.0781,6194.0
2024-12-17 12:25:00,462.75,462.91,462.48,462.6,2672.0,460.3169,460.476,460.0483,460.1677,2672.0
2024-12-17 12:30:00,462.76,462.77,462.56,462.66,2824.0,460.3268,460.3368,460.1279,460.2273,2824.0
2024-12-17 12:35:00,462.58,462.83,462.58,462.64,1315.0,460.1478,460.3964,460.1478,460.2074,1315.0
2024-12-17 12:40:00,462.82,463.02,462.44,462.62,2785.0,460.3865,460.5854,460.0085,460.1875,2785.0
2024-12-17 12:45:00,462.46,462.78,462.46,462.78,1135.0,460.0284,460.3467,460.0284,460.3467,1135.0
2024-12-17 12:50:00,462.78,462.87,462.5,462.5,1401.0,460.3467,460.4362,460.0682,460.0682,1401.0
2024-12-17 12:55:00,462.75,463.13,462.75,463.03,1627.0,460.3169,460.6949,460.3169,460.5954,1627.0
2024-12-17 13:00:00,463.03,463.29,462.19,462.19,3206.0,460.5954,460.854,459.7598,459.7598,3206.0
2024-12-17 13:05:00,461.95,461.95,461.62,461.65,600.0,459.5211,459.5211,459.1928,459.2226,600.0
2024-12-17 13:10:00,461.65,461.96,461.62,461.74,2164.0,459.2226,459.531,459.1928,459.3122,2164.0
2024-12-17 13:15:00,461.74,462.01,461.32,461.5,4441.0,459.3122,459.5808,458.8944,459.0734,4441.0
2024-12-17 13:20:00,461.5,461.84,461.47,461.61,3037.0,459.0734,459.4116,459.0436,459.1829,3037.0
2024-12-17 13:25:00,461.64,461.99,461.63,461.91,2400.0,459.2127,459.5609,459.2028,459.4813,2400.0
2024-12-17 13:30:00,461.91,462.14,461.9,462.04,2226.0,459.4813,459.7101,459.4713,459.6106,2226.0
2024-12-17 13:35:00,462.06,462.06,461.73,461.93,2613.0,459.6305,459.6305,459.3022,459.5012,2613.0
2024-12-17 13:40:00,461.92,462.02,461.77,461.8,2867.0,459.4912,459.5907,459.342,459.3719,2867.0
2024-12-17 13:45:00,461.74,462.62,461.63,462.5,99356.0,459.3122,460.1875,459.2028,460.0682,99356.0
2024-12-17 13:50:00,462.5,462.7,462.29,462.63,6568.0,460.0682,460.2671,459.8593,460.1975,6568.0
2024-12-17 13:55:00,462.59,463.49,462.59,463.17,2000.0,460.1577,461.053,460.1577,460.7347,2000.0
2024-12-17 14:00:00,463.04,463.55,462.56,462.56,5197.0,460.6053,461.1127,460.1279,460.1279,5197.0
2024-12-17 14:05:00,462.56,463.41,462.56,463.0,2488.0,460.1279,460.9734,460.1279,460.5655,2488.0
2024-12-17 14:10:00,463.41,463.41,462.58,462.58,1880.0,460.9734,460.9734,460.1478,460.1478,1880.0
2024-12-17 14:15:00,462.9,463.0,462.51,462.51,1571.0,460.4661,460.5655,460.0781,460.0781,1571.0
2024-12-17 14:20:00,462.55,462.69,462.39,462.39,2051.0,460.1179,460.2572,459.9588,459.9588,2051.0
2024-12-17 14:25:00,462.29,462.29,461.81,461.92,2643.0,459.8593,459.8593,459.3818,459.4912,2643.0
2024-12-17 14:30:00,461.92,461.96,461.28,461.57,3163.0,459.4912,459.531,458.8546,459.1431,3163.0
2024-12-17 14:35:00,461.63,461.98,461.62,461.7,3100.0,459.2028,459.5509,459.1928,459.2724,3100.0
2024-12-17 14:40:00,461.69,462.1,461.5,461.86,5008.0,459.2624,459.6703,459.0734,459.4315,5008.0
2024-12-17 14:45:00,462.12,462.59,461.85,462.54,4370.0,459.6902,460.1577,459.4216,460.108,4370.0
2024-12-17 14:50:00,462.53,462.84,461.82,461.82,2886.0,460.098,460.4064,459.3918,459.3918,2886.0
2024-12-17 14:55:00,461.96,462.36,461.94,462.25,10201.0,459.531,459.9289,459.5111,459.8195,10201.0
2024-12-17 15:00:00,462.25,462.37,462.11,462.13,3497.0,459.8195,459.9389,459.6802,459.7001,3497.0
2024-12-17 15:05:00,462.18,462.18,461.53,461.53,3215.0,459.7499,459.7499,459.1033,459.1033,3215.0
2024-12-17 15:10:00,461.78,461.78,461.35,461.36,2802.0,459.352,459.352,458.9242,458.9342,2802.0
2024-12-17 15:15:00,461.48,461.48,461.22,461.25,3325.0,459.0535,459.0535,458.7949,458.8248,3325.0
2024-12-17 15:20:00,461.21,461.45,460.99,461.24,6199.0,458.785,459.0237,458.5661,458.8148,6199.0
2024-12-17 15:25:00,461.1,461.11,460.6,460.81,7590.0,458.6755,458.6855,458.1782,458.3871,7590.0
2024-12-17 15:30:00,460.92,461.19,460.79,461.16,11317.0,458.4965,458.7651,458.3672,458.7352,11317.0
2024-12-17 15:35:00,461.16,461.41,461.06,461.08,12106.0,458.7352,458.9839,458.6358,458.6556,12106.0
2024-12-17 15:40:00,461.25,461.62,461.08,461.23,16496.0,458.8248,459.1928,458.6556,458.8049,16496.0
2024-12-17 15:45:00,461.27,461.52,460.79,460.85,14163.0,458.8446,459.0933,458.3672,458.4269,14163.0
2024-12-17 15:50:00,460.94,461.22,460.47,460.79,33663.0,458.5164,458.7949,458.0489,458.3672,33663.0
2024-12-17 15:55:00,460.68,461.57,460.23,461.56,120929.0,458.2577,459.1431,457.8101,459.1331,120929.0
2024-12-18 09:30:00,465.12,468.26,463.36,463.87,16970.0,462.6744,465.7979,460.9237,461.431,16970.0
2024-12-18 09:35:00,464.45,464.45,463.76,463.77,1700.0,462.0079,462.0079,461.3216,461.3315,1700.0
2024-12-18 09:40:00,463.34,463.49,462.0,462.0,12115.0,460.9038,461.053,459.5708,459.5708,12115.0
2024-12-18 09:45:00,462.02,463.63,461.41,461.5,2357.0,459.5907,461.1922,458.9839,459.0734,2357.0
2024-12-18 09:50:00,460.52,462.97,460.03,461.85,4319.0,458.0986,460.5357,457.6112,459.4216,4319.0
2024-12-18 09:55:00,462.21,462.96,462.21,462.65,6069.0,459.7797,460.5258,459.7797,460.2174,6069.0
2024-12-18 10:00:00,462.87,463.37,462.34,462.56,2200.0,460.4362,460.9336,459.909,460.1279,2200.0
2024-12-18 10:05:00,463.21,463.91,462.81,463.91,1325.0,460.7744,461.4708,460.3765,461.4708,1325.0
2024-12-18 10:10:00,463.36,463.4,462.48,463.32,3846.0,460.9237,460.9634,460.0483,460.8839,3846.0
2024-12-18 10:15:00,463.28,463.56,463.25,463.56,1000.0,460.8441,461.1226,460.8142,461.1226,1000.0
2024-12-18 10:20:00,463.56,464.05,463.56,463.98,1200.0,461.1226,461.61,461.1226,461.5404,1200.0
2024-12-18 10:25:00,464.18,464.36,463.6,463.8,3750.0,461.7393,461.9184,461.1624,461.3613,3750.0
2024-12-18 10:30:00,464.06,464.79,464.06,464.78,2379.0,461.62,462.3461,461.62,462.3362,2379.0
2024-12-18 10:35:00,464.9,465.19,464.87,465.06,1400.0,462.4556,462.744,462.4257,462.6147,1400.0
2024-12-18 10:40:00,465.29,465.72,465.29,465.44,1051.0,462.8435,463.2712,462.8435,462.9927,1051.0
2024-12-18 10:45:00,465.61,467.01,465.41,467.01,13903.0,463.1618,464.5545,462.9629,464.5545,13903.0
2024-12-18 10:50:00,466.5,467.01,465.7,466.46,9281.0,464.0471,464.5545,463.2514,464.0074,9281.0
2024-12-18 10:55:00,466.46,466.46,465.81,466.09,5612.0,464.0074,464.0074,463.3608,463.6393,5612.0
2024-12-18 11:00:00,466.09,466.53,465.52,466.32,4793.0,463.6393,464.077,463.0723,463.8681,4793.0
2024-12-18 11:05:00,465.6,466.39,465.47,465.85,1841.0,463.1519,463.9377,463.0226,463.4006,1841.0
2024-12-18 11:10:00,466.04,466.38,464.89,465.33,3795.0,463.5896,463.9278,462.4456,462.8833,3795.0
2024-12-18 11:15:00,465.33,465.75,464.89,464.89,3823.0,462.8833,463.3011,462.4456,462.4456,3823.0
2024-12-18 11:20:00,464.86,464.98,464.13,464.14,1911.0,462.4158,462.5351,461.6896,461.6996,1911.0
2024-12-18 11:25:00,464.52,465.03,464.51,464.97,803.0,462.0776,462.5849,462.0676,462.5252,803.0
2024-12-18 11:30:00,464.33,464.54,464.2,464.36,1100.0,461.8886,462.0975,461.7592,461.9184,1100.0
2024-12-18 11:35:00,464.06,464.3,464.06,464.15,847.0,461.62,461.8587,461.62,461.7095,847.0
2024-12-18 11:40:00,463.89,464.27,463.86,463.93,1106.0,461.4509,461.8289,461.421,461.4907,1106.0
2024-12-18 11:45:00,463.76,463.99,463.47,463.91,2574.0,461.3216,461.5503,461.0331,461.4708,2574.0
2024-12-18 11:50:00,463.8,464.43,463.8,463.89,1706.0,461.3613,461.988,461.3613,461.4509,1706.0
2024-12-18 11:55:00,463.99,464.24,463.89,464.03,700.0,461.5503,461.799,461.4509,461.5901,700.0
2024-12-18 12:00:00,464.28,465.04,464.03,464.72,7541.0,461.8388,462.5948,461.5901,462.2765,7541.0
2024-12-18 12:05:00,464.84,465.3,464.65,465.12,4188.0,462.3959,462.8535,462.2069,462.6744,4188.0
2024-12-18 12:10:00,465.12,465.93,465.12,465.63,2000.0,462.6744,463.4801,462.6744,463.1817,2000.0
2024-12-18 12:15:00,465.63,465.95,465.3,465.95,3325.0,463.1817,463.5,462.8535,463.5,3325.0
2024-12-18 12:20:00,465.97,466.55,465.58,465.89,9902.0,463.5199,464.0969,463.132,463.4404,9902.0
2024-12-18 12:25:00,465.94,466.03,465.68,466.03,900.0,463.4901,463.5796,463.2315,463.5796,900.0
2024-12-18 12:30:00,465.74,465.99,465.48,465.87,8441.0,463.2911,463.5398,463.0325,463.4205,8441.0
2024-12-18 12:35:00,466.03,466.63,465.93,466.48,4343.0,463.5796,464.1765,463.4801,464.0273,4343.0
2024-12-18 12:40:00,466.41,466.64,465.99,466.09,1597.0,463.9576,464.1864,463.5398,463.6393,1597.0
2024-12-18 12:45:00,465.84,466.1,465.64,466.09,1261.0,463.3906,463.6492,463.1917,463.6393,1261.0
2024-12-18 12:50:00,465.72,465.9,465.7,465.9,1000.0,463.2712,463.4503,463.2514,463.4503,1000.0
2024-12-18 12:55:00,465.91,466.2,465.75,466.2,2615.0,463.4602,463.7487,463.3011,463.7487,2615.0
2024-12-18 13:00:00,466.25,466.46,466.24,466.28,1150.0,463.7985,464.0074,463.7885,463.8283,1150.0
2024-12-18 13:05:00,466.25,466.69,466.25,466.69,1026.0,463.7985,464.2361,463.7985,464.2361,1026.0
2024-12-18 13:10:00,466.38,466.7,466.36,466.58,3939.0,463.9278,464.2461,463.9079,464.1267,3939.0
2024-12-18 13:15:00,466.58,467.07,466.58,466.66,5559.0,464.1267,464.6141,464.1267,464.2063,5559.0
2024-12-18 13:20:00,466.66,467.01,466.63,467.01,1407.0,464.2063,464.5545,464.1765,464.5545,1407.0
2024-12-18 13:25:00,466.92,467.03,466.75,466.87,4962.0,464.4649,464.5744,464.2958,464.4152,4962.0
2024-12-18 13:30:00,467.03,467.29,467.02,467.29,1687.0,464.5744,464.833,464.5644,464.833,1687.0
2024-12-18 13:35:00,467.41,467.5,467.3,467.43,911.0,464.9524,465.0419,464.8429,464.9723,911.0
2024-12-18 13:40:00,467.49,467.63,467.4,467.53,2380.0,465.0319,465.1712,464.9424,465.0717,2380.0
2024-12-18 13:45:00,467.69,467.94,467.48,467.94,6125.0,465.2309,465.4796,465.022,465.4796,6125.0
2024-12-18 13:50:00,467.73,468.16,467.67,467.97,1676.0,465.2707,465.6984,465.211,465.5094,1676.0
2024-12-18 13:55:00,467.97,468.12,467.63,467.85,4111.0,465.5094,465.6586,465.1712,465.39,4111.0
2024-12-18 14:00:00,467.63,468.01,466.83,467.26,17487.0,465.1712,465.5492,464.3754,464.8032,17487.0
2024-12-18 14:05:00,467.1,467.11,466.46,466.54,4039.0,464.644,464.6539,464.0074,464.0869,4039.0
2024-12-18 14:10:00,466.54,466.9,466.06,466.55,5145.0,464.0869,464.445,463.6095,464.0969,5145.0
2024-12-18 14:15:00,466.52,466.73,465.82,466.42,7567.0,464.067,464.2759,463.3707,463.9676,7567.0
2024-12-18 14:20:00,466.17,466.52,466.17,466.52,800.0,463.7189,464.067,463.7189,464.067,800.0
2024-12-18 14:25:00,466.55,466.56,465.88,466.15,10634.0,464.0969,464.1068,463.4304,463.699,10634.0
2024-12-18 14:30:00,465.85,466.91,465.55,465.92,11841.0,463.4006,464.455,463.1021,463.4702,11841.0
2024-12-18 14:35:00,466.81,466.92,466.37,466.73,1181.0,464.3555,464.4649,463.9178,464.2759,1181.0
2024-12-18 14:40:00,466.66,467.09,466.66,467.09,1226.0,464.2063,464.634,464.2063,464.634,1226.0
2024-12-18 14:45:00,467.14,467.31,465.67,465.95,7009.0,464.6838,464.8529,463.2215,463.5,7009.0
2024-12-18 14:50:00,465.73,466.14,465.55,465.86,1713.0,463.2812,463.689,463.1021,463.4105,1713.0
2024-12-18 14:55:00,465.88,466.49,465.64,466.48,10358.0,463.4304,464.0372,463.1917,464.0273,10358.0
2024-12-18 15:00:00,466.47,467.12,466.2,466.5,12626.0,464.0173,464.6639,463.7487,464.0471,12626.0
2024-12-18 15:05:00,466.41,467.4,466.39,466.64,14933.0,463.9576,464.9424,463.9377,464.1864,14933.0
2024-12-18 15:10:00,466.18,467.18,466.17,467.11,7919.0,463.7288,464.7236,463.7189,464.6539,7919.0
2024-12-18 15:15:00,467.16,467.2,466.48,466.48,7106.0,464.7037,464.7435,464.0273,464.0273,7106.0
2024-12-18 15:20:00,466.48,467.22,466.12,467.06,8159.0,464.0273,464.7634,463.6691,464.6042,8159.0
2024-12-18 15:25:00,466.83,467.04,466.4,466.84,15586.0,464.3754,464.5843,463.9477,464.3854,15586.0
2024-12-18 15:30:00,466.84,467.33,466.68,467.33,8938.0,464.3854,464.8728,464.2262,464.8728,8938.0
2024-12-18 15:35:00,467.08,467.33,466.0,466.19,20453.0,464.6241,464.8728,463.5498,463.7388,20453.0
2024-12-18 15:40:00,466.0,466.01,463.12,463.19,30284.0,463.5498,463.5597,460.6849,460.7546,30284.0
2024-12-18 15:45:00,463.12,464.8,463.07,463.58,17409.0,460.6849,462.3561,460.6352,461.1425,17409.0
2024-12-18 15:50:00,463.29,464.33,463.02,463.89,16819.0,460.854,461.8886,460.5854,461.4509,16819.0
2024-12-18 15:55:00,463.98,464.53,462.41,462.54,81841.0,461.5404,462.0875,459.9787,460.108,81841.0
2024-12-19 09:30:00,464.48,469.95,464.48,468.09,13728.0,462.0378,467.479,462.0378,465.6288,13728.0
2024-12-19 09:35:00,468.96,468.96,465.87,466.83,3628.0,466.4942,466.4942,463.4205,464.3754,3628.0
2024-12-19 09:40:00,467.35,467.93,466.4,466.41,941.0,464.8927,465.4696,463.9477,463.9576,941.0
2024-12-19 09:45:00,466.41,466.41,466.41,466.41,0.0,463.9576,463.9576,463.9576,463.9576,0.0
2024-12-19 09:50:00,466.25,466.55,465.15,466.55,2196.0,463.7985,464.0969,462.7042,464.0969,2196.0
2024-12-19 09:55:00,466.4,466.98,465.86,465.86,3119.0,463.9477,464.5246,463.4105,463.4105,3119.0
2024-12-19 10:00:00,466.55,466.55,465.36,465.37,995.0,464.0969,464.0969,462.9131,462.9231,995.0
2024-12-19 10:05:00,465.36,466.31,465.09,466.31,1267.0,462.9131,463.8581,462.6446,463.8581,1267.0
2024-12-19 10:10:00,465.81,466.28,465.36,465.47,1604.0,463.3608,463.8283,462.9131,463.0226,1604.0
2024-12-19 10:15:00,465.55,466.04,465.19,466.04,1935.0,463.1021,463.5896,462.744,463.5896,1935.0
2024-12-19 10:20:00,466.23,466.23,465.26,465.79,1403.0,463.7786,463.7786,462.8137,463.3409,1403.0
2024-12-19 10:25:00,466.04,466.59,466.04,466.59,1100.0,463.5896,464.1367,463.5896,464.1367,1100.0
2024-12-19 10:30:00,466.25,466.33,465.28,465.28,1614.0,463.7985,463.878,462.8336,462.8336,1614.0
2024-12-19 10:35:00,465.3,466.36,464.99,466.0,2632.0,462.8535,463.9079,462.5451,463.5498,2632.0
2024-12-19 10:40:00,465.31,465.63,464.79,465.63,4608.0,462.8634,463.1817,462.3461,463.1817,4608.0
2024-12-19 10:45:00,465.54,465.54,464.73,465.18,3688.0,463.0922,463.0922,462.2865,462.7341,3688.0
2024-12-19 10:50:00,465.18,465.19,464.64,464.8,1609.0,462.7341,462.744,462.1969,462.3561,1609.0
2024-12-19 10:55:00,464.85,464.85,464.31,464.81,1375.0,462.4058,462.4058,461.8687,462.366,1375.0
2024-12-19 11:00:00,464.81,464.82,463.93,463.93,1010.0,462.366,462.376,461.4907,461.4907,1010.0
2024-12-19 11:05:00,463.58,463.87,463.25,463.36,2151.0,461.1425,461.431,460.8142,460.9237,2151.0
2024-12-19 11:10:00,463.31,464.07,463.29,463.97,4341.0,460.8739,461.6299,460.854,461.5304,4341.0
2024-12-19 11:15:00,464.2,464.48,463.8,463.82,7077.0,461.7592,462.0378,461.3613,461.3812,7077.0
2024-12-19 11:20:00,463.95,464.92,463.94,464.57,4326.0,461.5106,462.4755,461.5006,462.1273,4326.0
2024-12-19 11:25:00,464.75,465.11,464.33,465.11,8682.0,462.3063,462.6645,461.8886,462.6645,8682.0
2024-12-19 11:30:00,465.02,465.88,465.01,465.55,1752.0,462.5749,463.4304,462.565,463.1021,1752.0
2024-12-19 11:35:00,465.38,465.68,465.22,465.53,1676.0,462.933,463.2315,462.7739,463.0822,1676.0
2024-12-19 11:40:00,465.88,465.88,465.21,465.52,2869.0,463.4304,463.4304,462.7639,463.0723,2869.0
2024-12-19 11:45:00,465.83,465.83,465.83,465.83,100.0,463.3807,463.3807,463.3807,463.3807,100.0
2024-12-19 11:50:00,465.55,465.93,465.45,465.75,2202.0,463.1021,463.4801,463.0027,463.3011,2202.0
2024-12-19 11:55:00,465.95,466.11,465.5,466.09,2748.0,463.5,463.6592,463.0524,463.6393,2748.0
2024-12-19 12:00:00,466.12,466.2,465.7,466.2,677.0,463.6691,463.7487,463.2514,463.7487,677.0
2024-12-19 12:05:00,466.2,466.2,465.72,465.9,2462.0,463.7487,463.7487,463.2712,463.4503,2462.0
2024-12-19 12:10:00,465.72,466.05,465.66,465.92,1805.0,463.2712,463.5995,463.2116,463.4702,1805.0
2024-12-19 12:15:00,466.1,466.8,465.98,466.59,3028.0,463.6492,464.3456,463.5299,464.1367,3028.0
2024-12-19 12:20:00,466.59,466.59,465.5,465.6,2648.0,464.1367,464.1367,463.0524,463.1519,2648.0
2024-12-19 12:25:00,465.55,465.75,465.55,465.75,204.0,463.1021,463.3011,463.1021,463.3011,204.0
2024-12-19 12:30:00,465.49,465.53,465.11,465.39,1926.0,463.0425,463.0822,462.6645,462.943,1926.0
2024-12-19 12:35:00,465.12,465.72,465.12,465.72,1626.0,462.6744,463.2712,462.6744,463.2712,1626.0
2024-12-19 12:40:00,465.78,466.11,465.69,465.75,856.0,463.3309,463.6592,463.2414,463.3011,856.0
2024-12-19 12:45:00,465.68,465.97,465.6,465.81,2114.0,463.2315,463.5199,463.1519,463.3608,2114.0
2024-12-19 12:50:00,465.75,465.83,465.45,465.71,2941.0,463.3011,463.3807,463.0027,463.2613,2941.0
2024-12-19 12:55:00,465.71,465.97,465.71,465.96,600.0,463.2613,463.5199,463.2613,463.51,600.0
2024-12-19 13:00:00,465.65,465.86,464.86,465.19,12607.0,463.2016,463.4105,462.4158,462.744,12607.0
2024-12-19 13:05:00,465.05,465.43,465.04,465.35,1274.0,462.6048,462.9828,462.5948,462.9032,1274.0
2024-12-19 13:10:00,465.35,465.35,465.35,465.35,0.0,462.9032,462.9032,462.9032,462.9032,0.0
2024-12-19 13:15:00,465.62,465.62,465.26,465.43,704.0,463.1718,463.1718,462.8137,462.9828,704.0
2024-12-19 13:20:00,465.62,465.72,465.37,465.72,1413.0,463.1718,463.2712,462.9231,463.2712,1413.0
2024-12-19 13:25:00,465.99,466.56,465.8,466.56,1316.0,463.5398,464.1068,463.3508,464.1068,1316.0
2024-12-19 13:30:00,466.4,466.95,466.31,466.95,1711.0,463.9477,464.4948,463.8581,464.4948,1711.0
2024-12-19 13:35:00,466.76,466.95,466.56,466.8,1827.0,464.3058,464.4948,464.1068,464.3456,1827.0
2024-12-19 13:40:00,466.8,466.9,466.8,466.9,200.0,464.3456,464.445,464.3456,464.445,200.0
2024-12-19 13:45:00,466.58,467.41,466.57,467.24,1354.0,464.1267,464.9524,464.1168,464.7833,1354.0
2024-12-19 13:50:00,467.26,467.59,467.22,467.25,2520.0,464.8032,465.1314,464.7634,464.7932,2520.0
2024-12-19 13:55:00,467.05,467.2,466.96,467.2,1517.0,464.5943,464.7435,464.5047,464.7435,1517.0
2024-12-19 14:00:00,467.09,467.09,466.56,466.86,2501.0,464.634,464.634,464.1068,464.4053,2501.0
2024-12-19 14:05:00,466.51,466.56,466.39,466.52,1691.0,464.0571,464.1068,463.9377,464.067,1691.0
2024-12-19 14:10:00,466.21,466.4,466.21,466.33,5078.0,463.7587,463.9477,463.7587,463.878,5078.0
2024-12-19 14:15:00,466.4,466.42,466.16,466.19,901.0,463.9477,463.9676,463.7089,463.7388,901.0
2024-12-19 14:20:00,466.16,466.32,466.0,466.32,1446.0,463.7089,463.8681,463.5498,463.8681,1446.0
2024-12-19 14:25:00,466.45,466.45,466.17,466.28,1230.0,463.9974,463.9974,463.7189,463.8283,1230.0
2024-12-19 14:30:00,466.11,466.39,466.08,466.39,1438.0,463.6592,463.9377,463.6294,463.9377,1438.0
2024-12-19 14:35:00,466.22,466.32,465.95,466.02,2717.0,463.7686,463.8681,463.5,463.5697,2717.0
2024-12-19 14:40:00,466.04,466.45,466.03,466.45,1220.0,463.5896,463.9974,463.5796,463.9974,1220.0
2024-12-19 14:45:00,466.45,466.76,466.43,466.43,2058.0,463.9974,464.3058,463.9775,463.9775,2058.0
2024-12-19 14:50:00,466.42,466.68,466.36,466.49,2069.0,463.9676,464.2262,463.9079,464.0372,2069.0
2024-12-19 14:55:00,466.38,466.38,465.67,465.69,3568.0,463.9278,463.9278,463.2215,463.2414,3568.0
2024-12-19 15:00:00,465.8,465.8,465.1,465.1,2870.0,463.3508,463.3508,462.6545,462.6545,2870.0
2024-12-19 15:05:00,465.08,465.32,464.95,465.11,4166.0,462.6346,462.8734,462.5053,462.6645,4166.0
2024-12-19 15:10:00,465.24,465.49,465.04,465.35,2645.0,462.7938,463.0425,462.5948,462.9032,2645.0
2024-12-19 15:15:00,465.45,465.64,465.34,465.6,1502.0,463.0027,463.1917,462.8932,463.1519,1502.0
2024-12-19 15:20:00,465.62,465.9,465.19,465.27,5541.0,463.1718,463.4503,462.744,462.8236,5541.0
2024-12-19 15:25:00,465.12,465.26,464.95,465.23,3133.0,462.6744,462.8137,462.5053,462.7838,3133.0
2024-12-19 15:30:00,465.34,465.43,464.61,464.61,6091.0,462.8932,462.9828,462.1671,462.1671,6091.0
2024-12-19 15:35:00,464.61,464.63,463.72,464.43,5517.0,462.1671,462.187,461.2818,461.988,5517.0
2024-12-19 15:40:00,464.34,465.22,464.22,464.93,3803.0,461.8985,462.7739,461.7791,462.4854,3803.0
2024-12-19 15:45:00,464.81,464.88,464.37,464.52,6754.0,462.366,462.4357,461.9283,462.0776,6754.0
2024-12-19 15:50:00,464.57,464.57,463.13,463.43,16564.0,462.1273,462.1273,460.6949,460.9933,16564.0
2024-12-19 15:55:00,463.53,464.04,462.97,463.75,41459.0,461.0928,461.6001,460.5357,461.3116,41459.0
2024-12-20 09:30:00,461.03,464.42,460.0,464.42,91625.0,458.6059,461.9781,457.5813,461.9781,91625.0
2024-12-20 09:35:00,463.41,464.22,462.67,464.22,1400.0,460.9734,461.7791,460.2373,461.7791,1400.0
2024-12-20 09:40:00,465.47,465.76,464.47,464.9,825.0,463.0226,463.311,462.0278,462.4556,825.0
2024-12-20 09:45:00,465.05,465.44,463.62,464.7,5353.0,462.6048,462.9927,461.1823,462.2566,5353.0
2024-12-20 09:50:00,464.7,464.99,463.94,464.45,13678.0,462.2566,462.5451,461.5006,462.0079,13678.0
2024-12-20 09:55:00,464.43,464.5,464.38,464.5,2070.0,461.988,462.0577,461.9383,462.0577,2070.0
2024-12-20 10:00:00,465.06,465.06,463.33,463.33,14731.0,462.6147,462.6147,460.8938,460.8938,14731.0
2024-12-20 10:05:00,463.34,464.78,463.33,463.9,3059.0,460.9038,462.3362,460.8938,461.4608,3059.0
2024-12-20 10:10:00,463.8,465.21,463.79,464.89,720.0,461.3613,462.7639,461.3514,462.4456,720.0
2024-12-20 10:15:00,464.56,465.84,464.55,465.28,839.0,462.1173,463.3906,462.1074,462.8336,839.0
2024-12-20 10:20:00,465.28,465.28,464.7,464.7,699.0,462.8336,462.8336,462.2566,462.2566,699.0
2024-12-20 10:25:00,465.63,466.05,465.63,466.05,400.0,463.1817,463.5995,463.1817,463.5995,400.0
2024-12-20 10:30:00,467.29,467.49,466.8,466.81,1900.0,464.833,465.0319,464.3456,464.3555,1900.0
2024-12-20 10:35:00,466.87,467.22,466.52,466.8,500.0,464.4152,464.7634,464.067,464.3456,500.0
2024-12-20 10:40:00,466.46,467.61,466.3,467.61,2551.0,464.0074,465.1513,463.8482,465.1513,2551.0
2024-12-20 10:45:00,467.54,468.12,467.25,468.12,1919.0,465.0817,465.6586,464.7932,465.6586,1919.0
2024-12-20 10:50:00,467.9,468.31,467.17,467.34,1556.0,465.4398,465.8476,464.7136,464.8827,1556.0
2024-12-20 10:55:00,467.33,467.72,466.64,466.66,3054.0,464.8728,465.2607,464.1864,464.2063,3054.0
2024-12-20 11:00:00,466.59,468.17,466.59,468.05,2519.0,464.1367,465.7084,464.1367,465.589,2519.0
2024-12-20 11:05:00,468.29,468.42,467.98,468.42,3110.0,465.8277,465.9571,465.5194,465.9571,3110.0
2024-12-20 11:10:00,468.89,468.99,468.89,468.9,500.0,466.4246,466.5241,466.4246,466.4345,500.0
2024-12-20 11:15:00,469.05,469.68,469.05,469.27,4743.0,466.5837,467.2104,466.5837,466.8026,4743.0
2024-12-20 11:20:00,469.25,469.53,469.12,469.26,1908.0,466.7827,467.0612,466.6534,466.7926,1908.0
2024-12-20 11:25:00,469.32,469.88,469.32,469.87,1610.0,466.8523,467.4094,466.8523,467.3994,1610.0
2024-12-20 11:30:00,469.88,470.34,469.56,470.08,4063.0,467.4094,467.867,467.0911,467.6083,4063.0
2024-12-20 11:35:00,470.08,470.21,469.6,469.99,7137.0,467.6083,467.7376,467.1308,467.5188,7137.0
2024-12-20 11:40:00,469.99,470.8,469.6,470.69,13373.0,467.5188,468.3245,467.1308,468.2151,13373.0
2024-12-20 11:45:00,470.33,470.58,470.11,470.16,2173.0,467.857,468.1057,467.6382,467.6879,2173.0
2024-12-20 11:50:00,470.16,470.16,469.4,469.48,2666.0,467.6879,467.6879,466.9319,467.0115,2666.0
2024-12-20 11:55:00,469.81,470.88,469.81,470.47,4494.0,467.3397,468.4041,467.3397,467.9963,4494.0
2024-12-20 12:00:00,470.47,470.87,470.07,470.87,1236.0,467.9963,468.3942,467.5984,468.3942,1236.0
2024-12-20 12:05:00,470.48,471.07,470.47,471.07,1300.0,468.0062,468.5931,467.9963,468.5931,1300.0
2024-12-20 12:10:00,471.21,471.45,471.12,471.13,900.0,468.7324,468.9711,468.6429,468.6528,900.0
2024-12-20 12:15:00,471.46,471.68,471.1,471.38,2182.0,468.9811,469.1999,468.623,468.9015,2182.0
2024-12-20 12:20:00,471.38,471.82,471.37,471.82,1600.0,468.9015,469.3392,468.8915,469.3392,1600.0
2024-12-20 12:25:00,471.77,472.39,471.68,472.07,3062.0,469.2894,469.9062,469.1999,469.5879,3062.0
2024-12-20 12:30:00,471.75,471.98,471.03,471.49,3287.0,469.2695,469.4983,468.5533,469.0109,3287.0
2024-12-20 12:35:00,471.09,471.71,471.09,471.15,1119.0,468.613,469.2298,468.613,468.6727,1119.0
2024-12-20 12:40:00,471.45,471.45,470.57,471.01,1282.0,468.9711,468.9711,468.0957,468.5334,1282.0
2024-12-20 12:45:00,470.92,471.74,470.42,471.74,3155.0,468.4439,469.2596,467.9465,469.2596,3155.0
2024-12-20 12:50:00,471.76,471.85,471.1,471.85,2002.0,469.2795,469.369,468.623,469.369,2002.0
2024-12-20 12:55:00,471.55,471.68,471.55,471.68,1400.0,469.0706,469.1999,469.0706,469.1999,1400.0
2024-12-20 13:00:00,471.62,471.62,470.41,470.41,2081.0,469.1402,469.1402,467.9366,467.9366,2081.0
2024-12-20 13:05:00,470.42,470.64,470.2,470.29,609.0,467.9465,468.1654,467.7277,467.8172,609.0
2024-12-20 13:10:00,470.34,470.66,470.34,470.61,405.0,467.867,468.1853,467.867,468.1355,405.0
2024-12-20 13:15:00,470.59,470.59,469.81,469.81,2378.0,468.1156,468.1156,467.3397,467.3397,2378.0
2024-12-20 13:20:00,469.84,470.13,469.38,469.58,1903.0,467.3696,467.6581,466.912,467.111,1903.0
2024-12-20 13:25:00,469.24,469.88,469.16,469.45,1442.0,466.7727,467.4094,466.6932,466.9816,1442.0
2024-12-20 13:30:00,469.56,470.01,469.55,469.56,1127.0,467.0911,467.5387,467.0811,467.0911,1127.0
2024-12-20 13:35:00,469.9,469.9,469.4,469.5,1043.0,467.4293,467.4293,466.9319,467.0314,1043.0
2024-12-20 13:40:00,469.67,469.67,469.06,469.58,1435.0,467.2005,467.2005,466.5937,467.111,1435.0
2024-12-20 13:45:00,469.19,469.56,469.18,469.31,808.0,466.723,467.0911,466.7131,466.8424,808.0
2024-12-20 13:50:00,469.11,469.69,468.8,469.69,1510.0,466.6434,467.2204,466.3351,467.2204,1510.0
2024-12-20 13:55:00,470.06,470.06,469.24,469.24,2385.0,467.5884,467.5884,466.7727,466.7727,2385.0
2024-12-20 14:00:00,468.8,469.44,468.8,469.12,1466.0,466.3351,466.9717,466.3351,466.6534,1466.0
2024-12-20 14:05:00,469.39,469.56,469.12,469.13,1408.0,466.922,467.0911,466.6534,466.6633,1408.0
2024-12-20 14:10:00,469.35,469.64,469.22,469.22,454.0,466.8822,467.1706,466.7528,466.7528,454.0
2024-12-20 14:15:00,469.77,469.77,469.18,469.7,2880.0,467.3,467.3,466.7131,467.2303,2880.0
2024-12-20 14:20:00,469.84,469.84,469.09,469.1,2662.0,467.3696,467.3696,466.6235,466.6335,2662.0
2024-12-20 14:25:00,469.33,470.49,468.96,470.49,2587.0,466.8623,468.0162,466.4942,468.0162,2587.0
2024-12-20 14:30:00,470.71,470.97,470.19,470.6,1976.0,468.235,468.4936,467.7177,468.1256,1976.0
2024-12-20 14:35:00,470.43,470.48,469.61,469.61,2727.0,467.9565,468.0062,467.1408,467.1408,2727.0
2024-12-20 14:40:00,469.59,469.99,469.51,469.99,2423.0,467.1209,467.5188,467.0413,467.5188,2423.0
2024-12-20 14:45:00,469.64,469.81,468.72,469.02,2850.0,467.1706,467.3397,466.2555,466.5539,2850.0
2024-12-20 14:50:00,468.99,469.06,468.99,469.06,700.0,466.5241,466.5937,466.5241,466.5937,700.0
2024-12-20 14:55:00,469.06,469.52,468.75,469.21,6013.0,466.5937,467.0513,466.2853,466.7429,6013.0
2024-12-20 15:00:00,469.32,469.82,468.84,469.4,7706.0,466.8523,467.3497,466.3748,466.9319,7706.0
2024-12-20 15:05:00,469.25,469.62,468.67,469.62,3185.0,466.7827,467.1507,466.2057,467.1507,3185.0
2024-12-20 15:10:00,469.47,469.75,469.38,469.75,2481.0,467.0015,467.2801,466.912,467.2801,2481.0
2024-12-20 15:15:00,469.65,469.65,469.21,469.29,2200.0,467.1806,467.1806,466.7429,466.8225,2200.0
2024-12-20 15:20:00,469.29,469.29,468.83,468.85,3368.0,466.8225,466.8225,466.3649,466.3848,3368.0
2024-12-20 15:25:00,468.85,470.82,468.55,470.82,18953.0,466.3848,468.3444,466.0864,468.3444,18953.0
2024-12-20 15:30:00,470.62,470.85,469.8,470.6,67174.0,468.1455,468.3743,467.3298,468.1256,67174.0
2024-12-20 15:35:00,470.6,472.57,470.6,472.38,20741.0,468.1256,470.0852,468.1256,469.8962,20741.0
2024-12-20 15:40:00,472.42,472.42,469.99,470.24,12821.0,469.936,469.936,467.5188,467.7675,12821.0
2024-12-20 15:45:00,470.45,470.8,470.07,470.07,9133.0,467.9764,468.3245,467.5984,467.5984,9133.0
2024-12-20 15:50:00,470.16,470.34,469.67,470.2,21784.0,467.6879,467.867,467.2005,467.7277,21784.0
2024-12-20 15:55:00,470.22,470.88,469.73,470.13,96591.0,467.7476,468.4041,467.2602,467.6581,96591.0
2024-12-23 09:30:00,468.94,469.55,468.77,468.78,8932.0,466.4743,467.0811,466.3052,466.3152,8932.0
2024-12-23 09:35:00,468.46,468.71,468.14,468.46,2242.0,465.9968,466.2455,465.6785,465.9968,2242.0
2024-12-23 09:40:00,467.3,467.86,467.3,467.86,511.0,464.8429,465.4,464.8429,465.4,511.0
2024-12-23 09:45:00,466.69,467.32,466.69,467.3,1364.0,464.2361,464.8628,464.2361,464.8429,1364.0
2024-12-23 09:50:00,466.2,466.53,465.72,465.82,1620.0,463.7487,464.077,463.2712,463.3707,1620.0
2024-12-23 09:55:00,465.79,466.33,464.55,466.33,3688.0,463.3409,463.878,462.1074,463.878,3688.0
2024-12-23 10:00:00,465.46,465.46,463.59,464.09,5564.0,463.0126,463.0126,461.1524,461.6498,5564.0
2024-12-23 10:05:00,464.6,465.44,464.24,465.44,1931.0,462.1571,462.9927,461.799,462.9927,1931.0
2024-12-23 10:10:00,464.72,465.75,464.71,465.75,2531.0,462.2765,463.3011,462.2666,463.3011,2531.0
2024-12-23 10:15:00,465.54,466.77,465.54,466.77,1844.0,463.0922,464.3157,463.0922,464.3157,1844.0
2024-12-23 10:20:00,466.99,466.99,466.17,466.38,4926.0,464.5346,464.5346,463.7189,463.9278,4926.0
2024-12-23 10:25:00,466.2,466.21,465.87,466.0,1609.0,463.7487,463.7587,463.4205,463.5498,1609.0
2024-12-23 10:30:00,466.0,466.01,465.57,465.69,1300.0,463.5498,463.5597,463.122,463.2414,1300.0
2024-12-23 10:35:00,465.33,466.25,465.33,466.25,1357.0,462.8833,463.7985,462.8833,463.7985,1357.0
2024-12-23 10:40:00,466.23,466.38,465.75,465.75,2402.0,463.7786,463.9278,463.3011,463.3011,2402.0
2024-12-23 10:45:00,466.19,466.2,465.7,466.15,2346.0,463.7388,463.7487,463.2514,463.699,2346.0
2024-12-23 10:50:00,466.12,466.59,466.11,466.44,600.0,463.6691,464.1367,463.6592,463.9875,600.0
2024-12-23 10:55:00,466.53,466.54,465.44,465.6,2477.0,464.077,464.0869,462.9927,463.1519,2477.0
2024-12-23 11:00:00,465.6,466.01,465.44,466.01,700.0,463.1519,463.5597,462.9927,463.5597,700.0
2024-12-23 11:05:00,466.52,466.54,466.26,466.31,1600.0,464.067,464.0869,463.8084,463.8581,1600.0
2024-12-23 11:10:00,466.31,466.32,466.31,466.32,900.0,463.8581,463.8681,463.8581,463.8681,900.0
2024-12-23 11:15:00,466.33,466.34,466.13,466.33,1667.0,463.878,463.888,463.6791,463.878,1667.0
2024-12-23 11:20:00,466.33,466.64,466.12,466.39,2194.0,463.878,464.1864,463.6691,463.9377,2194.0
2024-12-23 11:25:00,466.4,466.59,466.08,466.36,936.0,463.9477,464.1367,463.6294,463.9079,936.0
2024-12-23 11:30:00,466.35,466.35,466.08,466.3,807.0,463.8979,463.8979,463.6294,463.8482,807.0
2024-12-23 11:35:00,466.08,466.34,465.21,465.21,6172.0,463.6294,463.888,462.7639,462.7639,6172.0
2024-12-23 11:40:00,465.25,466.33,465.25,466.19,5571.0,462.8037,463.878,462.8037,463.7388,5571.0
2024-12-23 11:45:00,466.44,466.9,466.1,466.86,1536.0,463.9875,464.445,463.6492,464.4053,1536.0
2024-12-23 11:50:00,466.7,467.0,466.7,466.98,500.0,464.2461,464.5445,464.2461,464.5246,500.0
2024-12-23 11:55:00,466.98,467.17,466.86,467.17,500.0,464.5246,464.7136,464.4053,464.7136,500.0
2024-12-23 12:00:00,467.05,467.65,467.04,467.09,1285.0,464.5943,465.1911,464.5843,464.634,1285.0
2024-12-23 12:05:00,467.09,467.09,466.64,466.86,1412.0,464.634,464.634,464.1864,464.4053,1412.0
2024-12-23 12:10:00,467.13,467.2,467.08,467.2,331.0,464.6738,464.7435,464.6241,464.7435,331.0
2024-12-23 12:15:00,467.28,467.29,466.98,467.02,1804.0,464.823,464.833,464.5246,464.5644,1804.0
2024-12-23 12:20:00,467.12,467.32,467.12,467.22,926.0,464.6639,464.8628,464.6639,464.7634,926.0
2024-12-23 12:25:00,467.22,467.22,466.91,466.92,700.0,464.7634,464.7634,464.455,464.4649,700.0
2024-12-23 12:30:00,467.34,467.52,467.2,467.52,1525.0,464.8827,465.0618,464.7435,465.0618,1525.0
2024-12-23 12:35:00,467.52,467.67,467.22,467.3,1115.0,465.0618,465.211,464.7634,464.8429,1115.0
2024-12-23 12:40:00,467.27,467.36,466.99,467.36,600.0,464.8131,464.9026,464.5346,464.9026,600.0
2024-12-23 12:45:00,467.36,467.41,467.32,467.38,890.0,464.9026,464.9524,464.8628,464.9225,890.0
2024-12-23 12:50:00,467.28,467.5,467.27,467.5,1342.0,464.823,465.0419,464.8131,465.0419,1342.0
2024-12-23 12:55:00,467.17,467.34,467.16,467.34,322.0,464.7136,464.8827,464.7037,464.8827,322.0
2024-12-23 13:00:00,467.12,467.6,467.12,467.6,2268.0,464.6639,465.1414,464.6639,465.1414,2268.0
2024-12-23 13:05:00,467.45,468.0,467.44,467.96,2245.0,464.9922,465.5393,464.9822,465.4995,2245.0
2024-12-23 13:10:00,467.98,467.98,467.97,467.97,530.0,465.5194,465.5194,465.5094,465.5094,530.0
2024-12-23 13:15:00,467.98,467.98,467.09,467.09,1725.0,465.5194,465.5194,464.634,464.634,1725.0
2024-12-23 13:20:00,467.14,467.49,467.07,467.31,830.0,464.6838,465.0319,464.6141,464.8529,830.0
2024-12-23 13:25:00,467.44,467.88,467.44,467.57,1686.0,464.9822,465.4199,464.9822,465.1115,1686.0
2024-12-23 13:30:00,467.82,467.82,467.82,467.82,200.0,465.3602,465.3602,465.3602,465.3602,200.0
2024-12-23 13:35:00,467.83,468.04,467.83,467.98,800.0,465.3702,465.579,465.3702,465.5194,800.0
2024-12-23 13:40:00,467.85,468.25,467.65,468.25,2619.0,465.39,465.7879,465.1911,465.7879,2619.0
2024-12-23 13:45:00,468.05,468.18,467.75,467.87,2082.0,465.589,465.7183,465.2906,465.4099,2082.0
2024-12-23 13:50:00,467.85,468.08,467.77,467.96,3222.0,465.39,465.6188,465.3105,465.4995,3222.0
2024-12-23 13:55:00,467.82,467.91,467.82,467.86,500.0,465.3602,465.4497,465.3602,465.4,500.0
2024-12-23 14:00:00,467.97,467.98,467.66,467.84,2949.0,465.5094,465.5194,465.201,465.3801,2949.0
2024-12-23 14:05:00,467.85,467.85,467.35,467.42,1351.0,465.39,465.39,464.8927,464.9623,1351.0
2024-12-23 14:10:00,467.56,467.56,467.56,467.56,478.0,465.1016,465.1016,465.1016,465.1016,478.0
2024-12-23 14:15:00,467.7,467.7,467.32,467.32,973.0,465.2408,465.2408,464.8628,464.8628,973.0
2024-12-23 14:20:00,467.31,467.32,467.31,467.31,811.0,464.8529,464.8628,464.8529,464.8529,811.0
2024-12-23 14:25:00,467.09,467.09,467.02,467.08,828.0,464.634,464.634,464.5644,464.6241,828.0
2024-12-23 14:30:00,467.14,467.34,466.99,467.28,1488.0,464.6838,464.8827,464.5346,464.823,1488.0
2024-12-23 14:35:00,467.14,467.54,467.14,467.45,2016.0,464.6838,465.0817,464.6838,464.9922,2016.0
2024-12-23 14:40:00,467.46,467.68,467.44,467.45,1188.0,465.0021,465.2209,464.9822,464.9922,1188.0
2024-12-23 14:45:00,467.45,467.72,467.39,467.4,1915.0,464.9922,465.2607,464.9325,464.9424,1915.0
2024-12-23 14:50:00,467.64,467.92,467.64,467.78,2133.0,465.1812,465.4597,465.1812,465.3204,2133.0
2024-12-23 14:55:00,467.79,468.03,467.51,467.62,2600.0,465.3304,465.5691,465.0518,465.1613,2600.0
2024-12-23 15:00:00,467.52,467.8,467.52,467.77,1434.0,465.0618,465.3403,465.0618,465.3105,1434.0
2024-12-23 15:05:00,467.4,467.79,467.4,467.4,2028.0,464.9424,465.3304,464.9424,464.9424,2028.0
2024-12-23 15:10:00,467.58,467.78,467.48,467.75,1483.0,465.1215,465.3204,465.022,465.2906,1483.0
2024-12-23 15:15:00,467.83,467.83,467.48,467.64,2539.0,465.3702,465.3702,465.022,465.1812,2539.0
2024-12-23 15:20:00,467.64,467.86,467.64,467.66,2980.0,465.1812,465.4,465.1812,465.201,2980.0
2024-12-23 15:25:00,467.71,468.31,467.7,468.15,4844.0,465.2508,465.8476,465.2408,465.6885,4844.0
2024-12-23 15:30:00,468.15,468.32,468.06,468.28,2471.0,465.6885,465.8576,465.5989,465.8178,2471.0
2024-12-23 15:35:00,468.28,469.17,468.06,468.87,4204.0,465.8178,466.7031,465.5989,466.4047,4204.0
2024-12-23 15:40:00,468.97,469.35,468.69,469.12,2212.0,466.5042,466.8822,466.2256,466.6534,2212.0
2024-12-23 15:45:00,469.12,469.51,468.93,469.14,2753.0,466.6534,467.0413,466.4644,466.6733,2753.0
2024-12-23 15:50:00,469.38,470.0,469.26,469.63,4635.0,466.912,467.5287,466.7926,467.1607,4635.0
2024-12-23 15:55:00,469.96,470.25,469.44,469.53,23510.0,467.489,467.7774,466.9717,467.0612,23510.0
2024-12-24 09:30:00,469.96,470.05,468.91,469.46,5559.0,467.489,467.5785,466.4445,466.9916,5559.0
2024-12-24 09:35:00,470.51,470.51,468.93,469.81,811.0,468.0361,468.0361,466.4644,467.3397,811.0
2024-12-24 09:40:00,469.45,470.66,469.45,470.66,200.0,466.9816,468.1853,466.9816,468.1853,200.0
2024-12-24 09:45:00,469.79,470.53,468.91,469.02,5494.0,467.3198,468.056,466.4445,466.5539,5494.0
2024-12-24 09:50:00,469.07,469.16,469.07,469.16,300.0,466.6036,466.6932,466.6036,466.6932,300.0
2024-12-24 09:55:00,468.73,469.05,468.29,469.05,1037.0,466.2654,466.5837,465.8277,466.5837,1037.0
2024-12-24 10:00:00,469.08,469.08,468.68,468.68,588.0,466.6136,466.6136,466.2157,466.2157,588.0
2024-12-24 10:05:00,468.68,468.68,468.68,468.68,0.0,466.2157,466.2157,466.2157,466.2157,0.0
2024-12-24 10:10:00,468.9,469.83,468.89,469.49,699.0,466.4345,467.3596,466.4246,467.0214,699.0
2024-12-24 10:15:00,469.57,470.68,469.57,470.67,440.0,467.101,468.2052,467.101,468.1952,440.0
2024-12-24 10:20:00,470.26,470.29,469.58,469.77,1635.0,467.7874,467.8172,467.111,467.3,1635.0
2024-12-24 10:25:00,469.71,469.9,469.7,469.9,321.0,467.2403,467.4293,467.2303,467.4293,321.0
2024-12-24 10:30:00,469.53,470.24,469.26,470.18,1607.0,467.0612,467.7675,466.7926,467.7078,1607.0
2024-12-24 10:35:00,470.08,470.08,470.01,470.08,300.0,467.6083,467.6083,467.5387,467.6083,300.0
2024-12-24 10:40:00,470.08,470.44,470.07,470.41,820.0,467.6083,467.9664,467.5984,467.9366,820.0
2024-12-24 10:45:00,470.43,470.66,469.94,469.95,1722.0,467.9565,468.1853,467.4691,467.479,1722.0
2024-12-24 10:50:00,470.25,470.26,469.45,469.49,1898.0,467.7774,467.7874,466.9816,467.0214,1898.0
2024-12-24 10:55:00,469.4,470.11,469.08,470.1,2162.0,466.9319,467.6382,466.6136,467.6282,2162.0
2024-12-24 11:00:00,470.11,470.11,469.89,470.08,726.0,467.6382,467.6382,467.4193,467.6083,726.0
2024-12-24 11:05:00,470.1,470.11,470.1,470.11,691.0,467.6282,467.6382,467.6282,467.6382,691.0
2024-12-24 11:10:00,469.95,470.58,469.68,469.86,1050.0,467.479,468.1057,467.2104,467.3895,1050.0
2024-12-24 11:15:00,469.52,469.52,469.31,469.31,632.0,467.0513,467.0513,466.8424,466.8424,632.0
2024-12-24 11:20:00,469.77,470.0,469.77,469.92,810.0,467.3,467.5287,467.3,467.4492,810.0
2024-12-24 11:25:00,469.9,470.2,469.89,470.2,400.0,467.4293,467.7277,467.4193,467.7277,400.0
2024-12-24 11:30:00,470.2,470.2,470.2,470.2,0.0,467.7277,467.7277,467.7277,467.7277,0.0
2024-12-24 11:35:00,470.2,470.2,470.2,470.2,0.0,467.7277,467.7277,467.7277,467.7277,0.0
2024-12-24 11:40:00,470.2,470.61,470.2,470.61,908.0,467.7277,468.1355,467.7277,468.1355,908.0
2024-12-24 11:45:00,470.61,470.61,470.31,470.41,798.0,468.1355,468.1355,467.8371,467.9366,798.0
2024-12-24 11:50:00,470.21,470.21,469.64,469.64,1093.0,467.7376,467.7376,467.1706,467.1706,1093.0
2024-12-24 11:55:00,469.78,469.95,469.58,469.58,1215.0,467.3099,467.479,467.111,467.111,1215.0
2024-12-24 12:00:00,469.82,470.07,469.81,469.81,1127.0,467.3497,467.5984,467.3397,467.3397,1127.0
2024-12-24 12:05:00,470.07,470.15,470.07,470.11,583.0,467.5984,467.678,467.5984,467.6382,583.0
2024-12-24 12:10:00,470.32,470.85,470.23,470.85,1450.0,467.8471,468.3743,467.7575,468.3743,1450.0
2024-12-24 12:15:00,471.0,471.32,470.76,471.32,2136.0,468.5235,468.8418,468.2847,468.8418,2136.0
2024-12-24 12:20:00,471.23,471.77,470.86,471.58,2347.0,468.7523,469.2894,468.3842,469.1004,2347.0
2024-12-24 12:25:00,471.8,471.8,471.35,471.56,2060.0,469.3193,469.3193,468.8716,469.0805,2060.0
2024-12-24 12:30:00,471.41,471.76,471.28,471.28,1034.0,468.9313,469.2795,468.802,468.802,1034.0
2024-12-24 12:35:00,470.92,471.52,470.92,471.52,2101.0,468.4439,469.0408,468.4439,469.0408,2101.0
2024-12-24 12:40:00,471.52,471.76,471.12,471.14,1854.0,469.0408,469.2795,468.6429,468.6627,1854.0
2024-12-24 12:45:00,470.94,470.94,470.72,470.72,709.0,468.4638,468.4638,468.245,468.245,709.0
2024-12-24 12:50:00,471.05,471.84,470.85,471.62,5531.0,468.5732,469.3591,468.3743,469.1402,5531.0
2024-12-24 12:55:00,471.74,472.46,471.73,472.24,19997.0,469.2596,469.9758,469.2496,469.757,19997.0
2024-12-26 09:30:00,470.46,471.69,470.19,471.69,4495.0,467.9863,469.2099,467.7177,469.2099,4495.0
2024-12-26 09:35:00,470.6,471.31,469.97,470.96,400.0,468.1256,468.8319,467.4989,468.4837,400.0
2024-12-26 09:40:00,471.75,472.02,470.65,470.65,1126.0,469.2695,469.5381,468.1753,468.1753,1126.0
2024-12-26 09:45:00,471.1,471.11,471.1,471.11,2600.0,468.623,468.6329,468.623,468.6329,2600.0
2024-12-26 09:50:00,470.15,470.36,469.39,470.36,1596.0,467.678,467.8869,466.922,467.8869,1596.0
2024-12-26 09:55:00,470.34,471.12,470.33,470.69,2200.0,467.867,468.6429,467.857,468.2151,2200.0
2024-12-26 10:00:00,471.26,471.26,469.38,469.38,1939.0,468.7821,468.7821,466.912,466.912,1939.0
2024-12-26 10:05:00,469.73,470.25,469.73,470.12,700.0,467.2602,467.7774,467.2602,467.6481,700.0
2024-12-26 10:10:00,469.65,470.57,469.36,469.37,622.0,467.1806,468.0957,466.8921,466.9021,622.0
2024-12-26 10:15:00,469.92,470.57,469.43,470.11,2131.0,467.4492,468.0957,466.9617,467.6382,2131.0
2024-12-26 10:20:00,470.58,470.61,469.79,469.79,1288.0,468.1057,468.1355,467.3198,467.3198,1288.0
2024-12-26 10:25:00,469.6,470.28,469.19,469.45,1319.0,467.1308,467.8073,466.723,466.9816,1319.0
2024-12-26 10:30:00,469.27,469.53,469.23,469.28,500.0,466.8026,467.0612,466.7628,466.8125,500.0
2024-12-26 10:35:00,469.74,469.74,468.75,469.08,1367.0,467.2701,467.2701,466.2853,466.6136,1367.0
2024-12-26 10:40:00,469.07,469.58,469.07,469.58,506.0,466.6036,467.111,466.6036,467.111,506.0
2024-12-26 10:45:00,469.58,469.72,469.57,469.72,300.0,467.111,467.2502,467.101,467.2502,300.0
2024-12-26 10:50:00,469.71,470.08,469.45,469.52,1975.0,467.2403,467.6083,466.9816,467.0513,1975.0
2024-12-26 10:55:00,469.38,469.38,469.38,469.38,100.0,466.912,466.912,466.912,466.912,100.0
2024-12-26 11:00:00,469.27,469.75,469.26,469.75,501.0,466.8026,467.2801,466.7926,467.2801,501.0
2024-12-26 11:05:00,469.75,470.23,469.5,469.81,938.0,467.2801,467.7575,467.0314,467.3397,938.0
2024-12-26 11:10:00,469.4,469.91,469.4,469.91,726.0,466.9319,467.4392,466.9319,467.4392,726.0
2024-12-26 11:15:00,469.94,470.54,469.93,470.54,625.0,467.4691,468.0659,467.4591,468.0659,625.0
2024-12-26 11:20:00,470.23,470.57,470.14,470.14,1161.0,467.7575,468.0957,467.668,467.668,1161.0
2024-12-26 11:25:00,469.89,470.01,469.88,470.01,1133.0,467.4193,467.5387,467.4094,467.5387,1133.0
2024-12-26 11:30:00,470.18,471.06,470.18,471.06,1000.0,467.7078,468.5832,467.7078,468.5832,1000.0
2024-12-26 11:35:00,470.76,470.76,470.76,470.76,100.0,468.2847,468.2847,468.2847,468.2847,100.0
2024-12-26 11:40:00,470.85,470.92,470.44,470.48,2504.0,468.3743,468.4439,467.9664,468.0062,2504.0
2024-12-26 11:45:00,470.5,470.74,470.5,470.74,300.0,468.0261,468.2649,468.0261,468.2649,300.0
2024-12-26 11:50:00,470.74,471.12,470.44,470.96,6468.0,468.2649,468.6429,467.9664,468.4837,6468.0
2024-12-26 11:55:00,470.97,471.38,470.96,471.38,744.0,468.4936,468.9015,468.4837,468.9015,744.0
2024-12-26 12:00:00,470.97,470.97,470.56,470.91,757.0,468.4936,468.4936,468.0858,468.434,757.0
2024-12-26 12:05:00,470.61,470.98,470.61,470.98,500.0,468.1355,468.5036,468.1355,468.5036,500.0
2024-12-26 12:10:00,470.89,471.42,470.89,471.25,9152.0,468.4141,468.9413,468.4141,468.7722,9152.0
2024-12-26 12:15:00,471.84,472.08,471.68,472.08,600.0,469.3591,469.5978,469.1999,469.5978,600.0
2024-12-26 12:20:00,471.73,471.73,471.35,471.35,1420.0,469.2496,469.2496,468.8716,468.8716,1420.0
2024-12-26 12:25:00,471.36,471.48,471.35,471.48,700.0,468.8816,469.001,468.8716,469.001,700.0
2024-12-26 12:30:00,471.48,471.79,471.48,471.79,302.0,469.001,469.3093,469.001,469.3093,302.0
2024-12-26 12:35:00,471.49,471.49,471.46,471.46,300.0,469.0109,469.0109,468.9811,468.9811,300.0
2024-12-26 12:40:00,471.3,471.3,471.25,471.25,200.0,468.8219,468.8219,468.7722,468.7722,200.0
2024-12-26 12:45:00,471.19,471.19,470.87,470.87,1248.0,468.7125,468.7125,468.3942,468.3942,1248.0
2024-12-26 12:50:00,470.65,471.09,470.65,471.09,300.0,468.1753,468.613,468.1753,468.613,300.0
2024-12-26 12:55:00,471.42,471.42,471.14,471.14,995.0,468.9413,468.9413,468.6627,468.6627,995.0
2024-12-26 13:00:00,471.14,471.14,471.14,471.14,100.0,468.6627,468.6627,468.6627,468.6627,100.0
2024-12-26 13:05:00,471.14,471.5,470.95,471.5,300.0,468.6627,469.0209,468.4737,469.0209,300.0
2024-12-26 13:10:00,470.82,471.17,470.82,470.9,654.0,468.3444,468.6926,468.3444,468.424,654.0
2024-12-26 13:15:00,471.15,471.15,470.71,470.71,665.0,468.6727,468.6727,468.235,468.235,665.0
2024-12-26 13:20:00,470.52,470.84,470.52,470.84,300.0,468.046,468.3643,468.046,468.3643,300.0
2024-12-26 13:25:00,470.22,470.22,470.22,470.22,126.0,467.7476,467.7476,467.7476,467.7476,126.0
2024-12-26 13:30:00,470.22,470.22,470.22,470.22,0.0,467.7476,467.7476,467.7476,467.7476,0.0
2024-12-26 13:35:00,470.24,470.51,470.24,470.5,403.0,467.7675,468.0361,467.7675,468.0261,403.0
2024-12-26 13:40:00,470.63,470.95,470.51,470.51,1928.0,468.1554,468.4737,468.0361,468.0361,1928.0
2024-12-26 13:45:00,470.8,471.2,470.8,471.2,1100.0,468.3245,468.7224,468.3245,468.7224,1100.0
2024-12-26 13:50:00,471.61,471.61,471.61,471.61,100.0,469.1303,469.1303,469.1303,469.1303,100.0
2024-12-26 13:55:00,471.32,471.46,471.15,471.15,406.0,468.8418,468.9811,468.6727,468.6727,406.0
2024-12-26 14:00:00,471.46,471.46,471.46,471.46,200.0,468.9811,468.9811,468.9811,468.9811,200.0
2024-12-26 14:05:00,471.41,471.47,470.94,470.98,2062.0,468.9313,468.991,468.4638,468.5036,2062.0
2024-12-26 14:10:00,470.98,470.98,470.98,470.98,0.0,468.5036,468.5036,468.5036,468.5036,0.0
2024-12-26 14:15:00,470.65,470.97,470.63,470.63,322.0,468.1753,468.4936,468.1554,468.1554,322.0
2024-12-26 14:20:00,470.86,471.08,470.86,470.99,734.0,468.3842,468.6031,468.3842,468.5135,734.0
2024-12-26 14:25:00,471.23,471.23,470.85,470.86,622.0,468.7523,468.7523,468.3743,468.3842,622.0
2024-12-26 14:30:00,470.86,470.86,470.86,470.86,0.0,468.3842,468.3842,468.3842,468.3842,0.0
2024-12-26 14:35:00,470.86,470.86,470.86,470.86,0.0,468.3842,468.3842,468.3842,468.3842,0.0
2024-12-26 14:40:00,470.85,471.19,470.85,470.91,300.0,468.3743,468.7125,468.3743,468.434,300.0
2024-12-26 14:45:00,471.3,471.38,471.18,471.35,597.0,468.8219,468.9015,468.7025,468.8716,597.0
2024-12-26 14:50:00,471.42,471.51,471.42,471.51,400.0,468.9413,469.0308,468.9413,469.0308,400.0
2024-12-26 14:55:00,471.48,471.53,471.32,471.33,412.0,469.001,469.0507,468.8418,468.8518,412.0
2024-12-26 15:00:00,471.57,471.57,471.57,471.57,100.0,469.0905,469.0905,469.0905,469.0905,100.0
2024-12-26 15:05:00,471.62,471.75,471.62,471.75,832.0,469.1402,469.2695,469.1402,469.2695,832.0
2024-12-26 15:10:00,471.52,471.71,471.15,471.25,1854.0,469.0408,469.2298,468.6727,468.7722,1854.0
2024-12-26 15:15:00,471.3,471.33,471.12,471.16,522.0,468.8219,468.8518,468.6429,468.6826,522.0
2024-12-26 15:20:00,471.28,471.28,471.28,471.28,300.0,468.802,468.802,468.802,468.802,300.0
2024-12-26 15:25:00,471.28,471.32,471.07,471.08,3819.0,468.802,468.8418,468.5931,468.6031,3819.0
2024-12-26 15:30:00,470.7,470.8,470.6,470.78,2400.0,468.2251,468.3245,468.1256,468.3046,2400.0
2024-12-26 15:35:00,470.78,471.59,470.77,471.32,4284.0,468.3046,469.1104,468.2947,468.8418,4284.0
2024-12-26 15:40:00,471.21,471.21,470.94,470.95,912.0,468.7324,468.7324,468.4638,468.4737,912.0
2024-12-26 15:45:00,470.98,471.29,470.94,470.98,2911.0,468.5036,468.812,468.4638,468.5036,2911.0
2024-12-26 15:50:00,470.72,471.03,470.35,470.91,7024.0,468.245,468.5533,467.8769,468.434,7024.0
2024-12-26 15:55:00,470.97,471.26,470.76,471.22,12930.0,468.4936,468.7821,468.2847,468.7423,12930.0
2024-12-27 09:30:00,468.42,470.4,466.9,469.91,7533.0,465.9571,467.9266,464.445,467.4392,7533.0
2024-12-27 09:35:00,469.89,469.89,468.75,469.82,2943.0,467.4193,467.4193,466.2853,467.3497,2943.0
2024-12-27 09:40:00,469.77,469.94,469.77,469.94,200.0,467.3,467.4691,467.3,467.4691,200.0
2024-12-27 09:45:00,469.89,470.28,469.88,470.28,556.0,467.4193,467.8073,467.4094,467.8073,556.0
2024-12-27 09:50:00,469.84,469.85,469.24,469.68,505.0,467.3696,467.3795,466.7727,467.2104,505.0
2024-12-27 09:55:00,469.86,470.62,469.25,470.36,9815.0,467.3895,468.1455,466.7827,467.8869,9815.0
2024-12-27 10:00:00,469.95,469.95,468.92,469.63,2608.0,467.479,467.479,466.4544,467.1607,2608.0
2024-12-27 10:05:00,468.88,468.88,468.87,468.88,100.0,466.4146,466.4146,466.4047,466.4146,100.0
2024-12-27 10:10:00,468.91,468.91,468.9,468.9,661.0,466.4445,466.4445,466.4345,466.4345,661.0
2024-12-27 10:15:00,468.75,468.94,468.47,468.47,300.0,466.2853,466.4743,466.0068,466.0068,300.0
2024-12-27 10:20:00,467.94,468.57,467.32,468.17,1345.0,465.4796,466.1063,464.8628,465.7084,1345.0
2024-12-27 10:25:00,467.3,467.3,467.26,467.26,200.0,464.8429,464.8429,464.8032,464.8032,200.0
2024-12-27 10:30:00,467.41,467.67,466.82,467.43,859.0,464.9524,465.211,464.3655,464.9723,859.0
2024-12-27 10:35:00,467.25,467.54,467.17,467.54,822.0,464.7932,465.0817,464.7136,465.0817,822.0
2024-12-27 10:40:00,467.68,467.9,467.68,467.84,700.0,465.2209,465.4398,465.2209,465.3801,700.0
2024-12-27 10:45:00,467.63,467.78,467.63,467.73,300.0,465.1712,465.3204,465.1712,465.2707,300.0
2024-12-27 10:50:00,467.73,467.73,467.73,467.73,0.0,465.2707,465.2707,465.2707,465.2707,0.0
2024-12-27 10:55:00,468.02,468.02,467.55,467.77,1555.0,465.5592,465.5592,465.0916,465.3105,1555.0
2024-12-27 11:00:00,467.77,467.77,467.77,467.77,0.0,465.3105,465.3105,465.3105,465.3105,0.0
2024-12-27 11:05:00,467.18,467.29,467.07,467.27,1226.0,464.7236,464.833,464.6141,464.8131,1226.0
2024-12-27 11:10:00,467.08,467.22,466.85,467.0,842.0,464.6241,464.7634,464.3953,464.5445,842.0
2024-12-27 11:15:00,466.92,467.01,466.83,467.0,300.0,464.4649,464.5545,464.3754,464.5445,300.0
2024-12-27 11:20:00,467.47,467.59,467.42,467.42,414.0,465.012,465.1314,464.9623,464.9623,414.0
2024-12-27 11:25:00,468.16,468.16,467.81,467.85,700.0,465.6984,465.6984,465.3503,465.39,700.0
2024-12-27 11:30:00,467.78,468.2,467.77,468.07,538.0,465.3204,465.7382,465.3105,465.6089,538.0
2024-12-27 11:35:00,468.25,468.3,468.25,468.3,285.0,465.7879,465.8377,465.7879,465.8377,285.0
2024-12-27 11:40:00,467.58,467.58,467.41,467.41,605.0,465.1215,465.1215,464.9524,464.9524,605.0
2024-12-27 11:45:00,467.21,467.32,467.03,467.03,311.0,464.7534,464.8628,464.5744,464.5744,311.0
2024-12-27 11:50:00,466.78,466.78,465.95,466.07,603.0,464.3257,464.3257,463.5,463.6194,603.0
2024-12-27 11:55:00,466.13,466.61,466.12,466.33,1024.0,463.6791,464.1566,463.6691,463.878,1024.0
2024-12-27 12:00:00,466.58,466.58,466.12,466.13,375.0,464.1267,464.1267,463.6691,463.6791,375.0
2024-12-27 12:05:00,466.13,466.59,465.96,466.59,769.0,463.6791,464.1367,463.51,464.1367,769.0
2024-12-27 12:10:00,466.59,466.59,466.59,466.59,100.0,464.1367,464.1367,464.1367,464.1367,100.0
2024-12-27 12:15:00,466.44,466.44,466.44,466.44,100.0,463.9875,463.9875,463.9875,463.9875,100.0
2024-12-27 12:20:00,466.31,466.53,465.73,466.28,2170.0,463.8581,464.077,463.2812,463.8283,2170.0
2024-12-27 12:25:00,466.12,466.48,466.12,466.41,500.0,463.6691,464.0273,463.6691,463.9576,500.0
2024-12-27 12:30:00,466.48,466.82,466.33,466.74,1970.0,464.0273,464.3655,463.878,464.2859,1970.0
2024-12-27 12:35:00,466.45,466.45,465.76,465.77,1975.0,463.9974,463.9974,463.311,463.321,1975.0
2024-12-27 12:40:00,466.09,466.09,465.67,465.92,1849.0,463.6393,463.6393,463.2215,463.4702,1849.0
2024-12-27 12:45:00,465.86,466.01,465.76,466.01,1000.0,463.4105,463.5597,463.311,463.5597,1000.0
2024-12-27 12:50:00,466.0,466.19,466.0,466.19,200.0,463.5498,463.7388,463.5498,463.7388,200.0
2024-12-27 12:55:00,466.25,466.54,466.25,466.54,2544.0,463.7985,464.0869,463.7985,464.0869,2544.0
2024-12-27 13:00:00,466.86,466.89,466.6,466.86,700.0,464.4053,464.4351,464.1466,464.4053,700.0
2024-12-27 13:05:00,466.73,467.03,465.92,465.92,1325.0,464.2759,464.5744,463.4702,463.4702,1325.0
2024-12-27 13:10:00,466.05,466.33,465.57,466.33,955.0,463.5995,463.878,463.122,463.878,955.0
2024-12-27 13:15:00,466.33,466.61,466.07,466.07,341.0,463.878,464.1566,463.6194,463.6194,341.0
2024-12-27 13:20:00,466.07,466.07,466.07,466.07,0.0,463.6194,463.6194,463.6194,463.6194,0.0
2024-12-27 13:25:00,466.82,466.82,466.44,466.44,800.0,464.3655,464.3655,463.9875,463.9875,800.0
2024-12-27 13:30:00,466.31,466.32,465.81,466.12,900.0,463.8581,463.8681,463.3608,463.6691,900.0
2024-12-27 13:35:00,466.12,466.58,466.12,466.58,600.0,463.6691,464.1267,463.6691,464.1267,600.0
2024-12-27 13:40:00,466.77,467.1,466.77,467.1,400.0,464.3157,464.644,464.3157,464.644,400.0
2024-12-27 13:45:00,466.54,466.54,466.54,466.54,203.0,464.0869,464.0869,464.0869,464.0869,203.0
2024-12-27 13:50:00,466.45,466.77,466.45,466.77,300.0,463.9974,464.3157,463.9974,464.3157,300.0
2024-12-27 13:55:00,467.0,467.0,467.0,467.0,100.0,464.5445,464.5445,464.5445,464.5445,100.0
2024-12-27 14:00:00,467.0,467.0,467.0,467.0,0.0,464.5445,464.5445,464.5445,464.5445,0.0
2024-12-27 14:05:00,467.04,467.29,467.04,467.29,1037.0,464.5843,464.833,464.5843,464.833,1037.0
2024-12-27 14:10:00,467.31,467.64,467.31,467.64,767.0,464.8529,465.1812,464.8529,465.1812,767.0
2024-12-27 14:15:00,467.52,467.9,467.52,467.9,300.0,465.0618,465.4398,465.0618,465.4398,300.0
2024-12-27 14:20:00,467.69,467.84,467.64,467.84,716.0,465.2309,465.3801,465.1812,465.3801,716.0
2024-12-27 14:25:00,467.66,467.69,467.6,467.69,1667.0,465.201,465.2309,465.1414,465.2309,1667.0
2024-12-27 14:30:00,467.79,467.79,467.34,467.34,400.0,465.3304,465.3304,464.8827,464.8827,400.0
2024-12-27 14:35:00,467.53,467.72,467.52,467.72,300.0,465.0717,465.2607,465.0618,465.2607,300.0
2024-12-27 14:40:00,467.95,468.12,467.93,468.12,519.0,465.4895,465.6586,465.4696,465.6586,519.0
2024-12-27 14:45:00,468.12,468.12,468.05,468.06,393.0,465.6586,465.6586,465.589,465.5989,393.0
2024-12-27 14:50:00,467.79,467.83,467.79,467.83,302.0,465.3304,465.3702,465.3304,465.3702,302.0
2024-12-27 14:55:00,467.97,468.24,467.97,468.22,900.0,465.5094,465.778,465.5094,465.7581,900.0
2024-12-27 15:00:00,467.86,467.86,467.25,467.25,2750.0,465.4,465.4,464.7932,464.7932,2750.0
2024-12-27 15:05:00,467.14,467.38,466.97,467.38,918.0,464.6838,464.9225,464.5147,464.9225,918.0
2024-12-27 15:10:00,467.27,467.27,466.84,466.84,614.0,464.8131,464.8131,464.3854,464.3854,614.0
2024-12-27 15:15:00,466.88,467.17,466.88,466.98,874.0,464.4251,464.7136,464.4251,464.5246,874.0
2024-12-27 15:20:00,466.97,467.14,466.75,466.75,1705.0,464.5147,464.6838,464.2958,464.2958,1705.0
2024-12-27 15:25:00,466.61,467.08,466.45,467.08,1427.0,464.1566,464.6241,463.9974,464.6241,1427.0
2024-12-27 15:30:00,467.08,467.08,466.79,466.9,899.0,464.6241,464.6241,464.3356,464.445,899.0
2024-12-27 15:35:00,466.9,466.9,466.7,466.73,1261.0,464.445,464.445,464.2461,464.2759,1261.0
2024-12-27 15:40:00,466.62,466.62,466.43,466.54,1744.0,464.1665,464.1665,463.9775,464.0869,1744.0
2024-12-27 15:45:00,466.5,466.93,466.49,466.93,1400.0,464.0471,464.4749,464.0372,464.4749,1400.0
2024-12-27 15:50:00,467.3,468.08,467.3,467.67,2546.0,464.8429,465.6188,464.8429,465.211,2546.0
2024-12-27 15:55:00,467.71,467.83,467.33,467.35,23101.0,465.2508,465.3702,464.8728,464.8927,23101.0
2024-12-30 09:30:00,462.93,464.72,462.04,463.52,12364.0,460.4959,462.2765,459.6106,461.0828,12364.0
2024-12-30 09:35:00,462.44,462.44,461.29,462.18,600.0,460.0085,460.0085,458.8645,459.7499,600.0
2024-12-30 09:40:00,462.18,462.18,461.35,462.17,800.0,459.7499,459.7499,458.9242,459.7399,800.0
2024-12-30 09:45:00,461.43,461.76,461.35,461.45,2590.0,459.0038,459.3321,458.9242,459.0237,2590.0
2024-12-30 09:50:00,461.36,461.75,460.93,461.32,3237.0,458.9342,459.3221,458.5064,458.8944,3237.0
2024-12-30 09:55:00,460.98,461.28,460.72,461.28,1745.0,458.5562,458.8546,458.2975,458.8546,1745.0
2024-12-30 10:00:00,460.72,461.28,460.13,460.72,2464.0,458.2975,458.8546,457.7106,458.2975,2464.0
2024-12-30 10:05:00,460.72,461.73,460.72,461.38,1395.0,458.2975,459.3022,458.2975,458.9541,1395.0
2024-12-30 10:10:00,461.14,461.83,460.65,460.9,2438.0,458.7153,459.4017,458.2279,458.4766,2438.0
2024-12-30 10:15:00,460.59,460.59,460.03,460.46,800.0,458.1682,458.1682,457.6112,458.0389,800.0
2024-12-30 10:20:00,460.29,460.29,459.82,459.99,1175.0,457.8698,457.8698,457.4023,457.5714,1175.0
2024-12-30 10:25:00,460.06,460.06,459.36,459.49,660.0,457.641,457.641,456.9447,457.074,660.0
2024-12-30 10:30:00,459.26,460.49,459.26,460.45,500.0,456.8452,458.0687,456.8452,458.029,500.0
2024-12-30 10:35:00,459.85,460.82,459.38,460.01,2042.0,457.4321,458.397,456.9646,457.5913,2042.0
2024-12-30 10:40:00,460.51,461.16,460.33,460.33,1961.0,458.0886,458.7352,457.9096,457.9096,1961.0
2024-12-30 10:45:00,460.61,460.61,459.46,459.46,1096.0,458.1881,458.1881,457.0442,457.0442,1096.0
2024-12-30 10:50:00,459.99,459.99,459.99,459.99,100.0,457.5714,457.5714,457.5714,457.5714,100.0
2024-12-30 10:55:00,459.97,460.54,459.96,460.45,1125.0,457.5515,458.1185,457.5415,458.029,1125.0
2024-12-30 11:00:00,460.49,460.54,460.24,460.5,591.0,458.0687,458.1185,457.8201,458.0787,591.0
2024-12-30 11:05:00,460.89,462.03,460.89,462.03,1008.0,458.4666,459.6006,458.4666,459.6006,1008.0
2024-12-30 11:10:00,461.69,462.05,461.68,461.72,700.0,459.2624,459.6205,459.2525,459.2923,700.0
2024-12-30 11:15:00,461.9,462.12,461.8,462.12,307.0,459.4713,459.6902,459.3719,459.6902,307.0
2024-12-30 11:20:00,462.0,462.4,461.81,461.81,926.0,459.5708,459.9687,459.3818,459.3818,926.0
2024-12-30 11:25:00,461.75,462.48,461.73,462.23,1765.0,459.3221,460.0483,459.3022,459.7996,1765.0
2024-12-30 11:30:00,462.48,462.83,462.24,462.83,2752.0,460.0483,460.3964,459.8095,460.3964,2752.0
2024-12-30 11:35:00,462.68,463.14,462.67,462.67,806.0,460.2472,460.7048,460.2373,460.2373,806.0
2024-12-30 11:40:00,463.35,463.35,463.35,463.35,100.0,460.9137,460.9137,460.9137,460.9137,100.0
2024-12-30 11:45:00,463.15,463.15,462.99,462.99,781.0,460.7148,460.7148,460.5556,460.5556,781.0
2024-12-30 11:50:00,463.2,463.86,463.2,463.68,1287.0,460.7645,461.421,460.7645,461.242,1287.0
2024-12-30 11:55:00,463.37,464.4,463.37,463.57,1993.0,460.9336,461.9582,460.9336,461.1326,1993.0
2024-12-30 12:00:00,464.33,464.34,464.1,464.1,1205.0,461.8886,461.8985,461.6598,461.6598,1205.0
2024-12-30 12:05:00,463.81,463.81,463.43,463.5,978.0,461.3713,461.3713,460.9933,461.0629,978.0
2024-12-30 12:10:00,463.64,464.16,463.02,463.02,4571.0,461.2022,461.7195,460.5854,460.5854,4571.0
2024-12-30 12:15:00,463.09,464.06,463.09,464.0,3127.0,460.6551,461.62,460.6551,461.5603,3127.0
2024-12-30 12:20:00,464.18,464.46,463.95,463.96,1960.0,461.7393,462.0179,461.5106,461.5205,1960.0
2024-12-30 12:25:00,463.93,463.93,463.69,463.69,210.0,461.4907,461.4907,461.2519,461.2519,210.0
2024-12-30 12:30:00,463.65,464.02,463.65,464.02,248.0,461.2121,461.5802,461.2121,461.5802,248.0
2024-12-30 12:35:00,463.67,463.67,463.6,463.6,1471.0,461.232,461.232,461.1624,461.1624,1471.0
2024-12-30 12:40:00,463.57,463.69,463.4,463.69,1848.0,461.1326,461.2519,460.9634,461.2519,1848.0
2024-12-30 12:45:00,463.96,463.96,463.82,463.83,256.0,461.5205,461.5205,461.3812,461.3912,256.0
2024-12-30 12:50:00,464.22,464.22,463.5,463.89,1514.0,461.7791,461.7791,461.0629,461.4509,1514.0
2024-12-30 12:55:00,463.5,463.88,463.31,463.88,1308.0,461.0629,461.4409,460.8739,461.4409,1308.0
2024-12-30 13:00:00,463.72,463.92,463.72,463.92,1000.0,461.2818,461.4807,461.2818,461.4807,1000.0
2024-12-30 13:05:00,463.7,464.49,463.69,464.47,571.0,461.2619,462.0477,461.2519,462.0278,571.0
2024-12-30 13:10:00,464.72,464.74,464.37,464.37,1273.0,462.2765,462.2964,461.9283,461.9283,1273.0
2024-12-30 13:15:00,464.77,465.17,464.52,464.52,1528.0,462.3262,462.7241,462.0776,462.0776,1528.0
2024-12-30 13:20:00,464.63,464.63,464.28,464.28,1168.0,462.187,462.187,461.8388,461.8388,1168.0
2024-12-30 13:25:00,464.18,464.52,464.16,464.51,1738.0,461.7393,462.0776,461.7195,462.0676,1738.0
2024-12-30 13:30:00,464.52,465.03,464.52,465.02,1201.0,462.0776,462.5849,462.0776,462.5749,1201.0
2024-12-30 13:35:00,464.85,464.85,464.22,464.22,1888.0,462.4058,462.4058,461.7791,461.7791,1888.0
2024-12-30 13:40:00,464.26,464.41,464.21,464.41,500.0,461.8189,461.9681,461.7692,461.9681,500.0
2024-12-30 13:45:00,464.66,464.82,464.48,464.48,1055.0,462.2168,462.376,462.0378,462.0378,1055.0
2024-12-30 13:50:00,464.82,464.88,464.58,464.58,700.0,462.376,462.4357,462.1372,462.1372,700.0
2024-12-30 13:55:00,464.7,464.7,464.69,464.7,100.0,462.2566,462.2566,462.2467,462.2566,100.0
2024-12-30 14:00:00,464.83,464.83,464.44,464.49,803.0,462.3859,462.3859,461.998,462.0477,803.0
2024-12-30 14:05:00,464.53,464.53,463.82,463.82,2701.0,462.0875,462.0875,461.3812,461.3812,2701.0
2024-12-30 14:10:00,464.12,464.4,463.68,463.74,1411.0,461.6797,461.9582,461.242,461.3017,1411.0
2024-12-30 14:15:00,463.51,463.74,463.51,463.71,601.0,461.0729,461.3017,461.0729,461.2718,601.0
2024-12-30 14:20:00,463.73,463.99,463.52,463.96,729.0,461.2917,461.5503,461.0828,461.5205,729.0
2024-12-30 14:25:00,463.92,464.33,463.91,463.94,440.0,461.4807,461.8886,461.4708,461.5006,440.0
2024-12-30 14:30:00,464.01,464.56,464.01,464.46,844.0,461.5702,462.1173,461.5702,462.0179,844.0
2024-12-30 14:35:00,464.46,464.46,464.46,464.46,0.0,462.0179,462.0179,462.0179,462.0179,0.0
2024-12-30 14:40:00,464.2,464.2,463.97,464.2,435.0,461.7592,461.7592,461.5304,461.7592,435.0
2024-12-30 14:45:00,463.79,464.62,463.78,464.41,1203.0,461.3514,462.177,461.3414,461.9681,1203.0
2024-12-30 14:50:00,464.56,464.58,464.29,464.58,300.0,462.1173,462.1372,461.8488,462.1372,300.0
2024-12-30 14:55:00,464.76,465.04,464.65,465.04,602.0,462.3163,462.5948,462.2069,462.5948,602.0
2024-12-30 15:00:00,464.53,464.92,464.37,464.92,2404.0,462.0875,462.4755,461.9283,462.4755,2404.0
2024-12-30 15:05:00,464.72,465.5,464.65,465.5,2100.0,462.2765,463.0524,462.2069,463.0524,2100.0
2024-12-30 15:10:00,465.48,465.74,465.01,465.36,1824.0,463.0325,463.2911,462.565,462.9131,1824.0
2024-12-30 15:15:00,465.36,465.36,465.04,465.36,400.0,462.9131,462.9131,462.5948,462.9131,400.0
2024-12-30 15:20:00,465.06,465.31,464.99,465.2,7569.0,462.6147,462.8634,462.5451,462.754,7569.0
2024-12-30 15:25:00,465.02,465.02,464.18,464.27,4871.0,462.5749,462.5749,461.7393,461.8289,4871.0
2024-12-30 15:30:00,464.47,464.6,464.11,464.11,734.0,462.0278,462.1571,461.6697,461.6697,734.0
2024-12-30 15:35:00,464.34,464.51,464.33,464.51,2421.0,461.8985,462.0676,461.8886,462.0676,2421.0
2024-12-30 15:40:00,464.5,464.92,464.5,464.69,1400.0,462.0577,462.4755,462.0577,462.2467,1400.0
2024-12-30 15:45:00,464.67,465.45,464.67,465.31,3113.0,462.2268,463.0027,462.2268,462.8634,3113.0
2024-12-30 15:50:00,465.64,465.64,464.99,465.0,5008.0,463.1917,463.1917,462.5451,462.555,5008.0
2024-12-30 15:55:00,464.99,465.07,463.47,463.47,19504.0,462.5451,462.6247,461.0331,461.0331,19504.0
2024-12-31 09:30:00,463.76,464.95,463.16,464.95,5117.0,461.3216,462.5053,460.7247,462.5053,5117.0
2024-12-31 09:35:00,463.47,464.11,463.47,464.11,300.0,461.0331,461.6697,461.0331,461.6697,300.0
2024-12-31 09:40:00,463.1,463.23,462.54,462.57,610.0,460.665,460.7943,460.108,460.1378,610.0
2024-12-31 09:45:00,463.28,463.72,463.28,463.44,1146.0,460.8441,461.2818,460.8441,461.0032,1146.0
2024-12-31 09:50:00,462.58,463.32,462.58,463.13,863.0,460.1478,460.8839,460.1478,460.6949,863.0
2024-12-31 09:55:00,463.27,463.75,462.93,463.64,500.0,460.8341,461.3116,460.4959,461.2022,500.0
2024-12-31 10:00:00,463.33,464.11,463.32,463.38,1219.0,460.8938,461.6697,460.8839,460.9436,1219.0
2024-12-31 10:05:00,463.81,463.85,463.06,463.06,1445.0,461.3713,461.4111,460.6252,460.6252,1445.0
2024-12-31 10:10:00,463.62,463.72,463.42,463.72,700.0,461.1823,461.2818,460.9833,461.2818,700.0
2024-12-31 10:15:00,464.38,464.69,464.23,464.69,319.0,461.9383,462.2467,461.7891,462.2467,319.0
2024-12-31 10:20:00,464.98,464.99,463.92,463.92,3004.0,462.5351,462.5451,461.4807,461.4807,3004.0
2024-12-31 10:25:00,463.45,463.77,463.37,463.55,1067.0,461.0132,461.3315,460.9336,461.1127,1067.0
2024-12-31 10:30:00,463.29,463.29,462.57,462.57,801.0,460.854,460.854,460.1378,460.1378,801.0
2024-12-31 10:35:00,462.81,463.13,462.55,463.13,718.0,460.3765,460.6949,460.1179,460.6949,718.0
2024-12-31 10:40:00,462.89,462.9,462.72,462.9,700.0,460.4561,460.4661,460.287,460.4661,700.0
2024-12-31 10:45:00,462.52,462.52,462.21,462.21,807.0,460.0881,460.0881,459.7797,459.7797,807.0
2024-12-31 10:50:00,462.33,462.98,462.32,462.98,900.0,459.8991,460.5457,459.8891,460.5457,900.0
2024-12-31 10:55:00,462.42,462.42,462.29,462.29,300.0,459.9886,459.9886,459.8593,459.8593,300.0
2024-12-31 11:00:00,462.41,462.41,462.0,462.01,967.0,459.9787,459.9787,459.5708,459.5808,967.0
2024-12-31 11:05:00,462.47,462.47,461.51,462.11,1166.0,460.0383,460.0383,459.0834,459.6802,1166.0
2024-12-31 11:10:00,462.11,462.11,462.11,462.11,0.0,459.6802,459.6802,459.6802,459.6802,0.0
2024-12-31 11:15:00,461.84,461.84,461.68,461.68,439.0,459.4116,459.4116,459.2525,459.2525,439.0
2024-12-31 11:20:00,461.52,462.04,461.13,461.51,954.0,459.0933,459.6106,458.7054,459.0834,954.0
2024-12-31 11:25:00,461.27,461.27,461.27,461.27,200.0,458.8446,458.8446,458.8446,458.8446,200.0
2024-12-31 11:30:00,461.41,461.56,461.22,461.32,564.0,458.9839,459.1331,458.7949,458.8944,564.0
2024-12-31 11:35:00,461.19,461.24,461.19,461.19,300.0,458.7651,458.8148,458.7651,458.7651,300.0
2024-12-31 11:40:00,461.24,461.65,461.24,461.65,616.0,458.8148,459.2226,458.8148,459.2226,616.0
2024-12-31 11:45:00,461.93,461.97,461.5,461.51,333.0,459.5012,459.541,459.0734,459.0834,333.0
2024-12-31 11:50:00,461.81,462.03,461.75,461.75,623.0,459.3818,459.6006,459.3221,459.3221,623.0
2024-12-31 11:55:00,461.44,461.45,461.21,461.21,1024.0,459.0138,459.0237,458.785,458.785,1024.0
2024-12-31 12:00:00,461.2,461.44,461.16,461.44,1197.0,458.775,459.0138,458.7352,459.0138,1197.0
2024-12-31 12:05:00,461.78,461.81,461.5,461.5,333.0,459.352,459.3818,459.0734,459.0734,333.0
2024-12-31 12:10:00,461.47,461.97,461.47,461.97,423.0,459.0436,459.541,459.0436,459.541,423.0
2024-12-31 12:15:00,461.82,462.28,461.77,461.78,800.0,459.3918,459.8493,459.342,459.352,800.0
2024-12-31 12:20:00,461.9,461.9,461.77,461.77,448.0,459.4713,459.4713,459.342,459.342,448.0
2024-12-31 12:25:00,461.69,461.84,461.52,461.52,613.0,459.2624,459.4116,459.0933,459.0933,613.0
2024-12-31 12:30:00,461.34,461.34,460.87,461.1,1201.0,458.9143,458.9143,458.4467,458.6755,1201.0
2024-12-31 12:35:00,461.01,461.01,461.01,461.01,100.0,458.586,458.586,458.586,458.586,100.0
2024-12-31 12:40:00,461.01,461.32,461.01,461.32,890.0,458.586,458.8944,458.586,458.8944,890.0
2024-12-31 12:45:00,461.3,461.6,461.29,461.35,300.0,458.8745,459.1729,458.8645,458.9242,300.0
2024-12-31 12:50:00,461.4,461.91,461.15,461.9,1807.0,458.974,459.4813,458.7253,459.4713,1807.0
2024-12-31 12:55:00,462.2,462.64,462.15,462.44,1220.0,459.7698,460.2074,459.72,460.0085,1220.0
2024-12-31 13:00:00,462.3,462.3,461.86,461.86,1358.0,459.8692,459.8692,459.4315,459.4315,1358.0
2024-12-31 13:05:00,461.86,462.52,461.86,462.41,500.0,459.4315,460.0881,459.4315,459.9787,500.0
2024-12-31 13:10:00,462.53,462.62,462.1,462.1,600.0,460.098,460.1875,459.6703,459.6703,600.0
2024-12-31 13:15:00,462.21,462.42,462.01,462.01,400.0,459.7797,459.9886,459.5808,459.5808,400.0
2024-12-31 13:20:00,461.95,461.95,461.34,461.34,700.0,459.5211,459.5211,458.9143,458.9143,700.0
2024-12-31 13:25:00,461.4,461.4,461.36,461.37,200.0,458.974,458.974,458.9342,458.9441,200.0
2024-12-31 13:30:00,461.6,461.89,461.6,461.89,810.0,459.1729,459.4614,459.1729,459.4614,810.0
2024-12-31 13:35:00,461.81,461.81,461.54,461.56,312.0,459.3818,459.3818,459.1132,459.1331,312.0
2024-12-31 13:40:00,461.73,462.32,461.73,462.32,700.0,459.3022,459.8891,459.3022,459.8891,700.0
2024-12-31 13:45:00,462.13,462.51,462.13,462.48,500.0,459.7001,460.0781,459.7001,460.0483,500.0
2024-12-31 13:50:00,462.3,462.3,462.23,462.23,200.0,459.8692,459.8692,459.7996,459.7996,200.0
2024-12-31 13:55:00,462.05,462.05,461.76,461.76,1203.0,459.6205,459.6205,459.3321,459.3321,1203.0
2024-12-31 14:00:00,461.38,461.38,461.19,461.24,1415.0,458.9541,458.9541,458.7651,458.8148,1415.0
2024-12-31 14:05:00,461.27,461.96,461.26,461.96,1127.0,458.8446,459.531,458.8347,459.531,1127.0
2024-12-31 14:10:00,462.29,462.34,462.14,462.33,719.0,459.8593,459.909,459.7101,459.8991,719.0
2024-12-31 14:15:00,462.14,462.16,461.46,461.46,1423.0,459.7101,459.73,459.0336,459.0336,1423.0
2024-12-31 14:20:00,461.27,461.64,461.26,461.64,702.0,458.8446,459.2127,458.8347,459.2127,702.0
2024-12-31 14:25:00,461.28,461.6,461.27,461.34,609.0,458.8546,459.1729,458.8446,458.9143,609.0
2024-12-31 14:30:00,461.32,461.32,460.71,460.71,717.0,458.8944,458.8944,458.2876,458.2876,717.0
2024-12-31 14:35:00,460.5,461.03,460.5,460.74,1962.0,458.0787,458.6059,458.0787,458.3174,1962.0
2024-12-31 14:40:00,460.78,460.78,460.37,460.42,600.0,458.3572,458.3572,457.9494,457.9991,600.0
2024-12-31 14:45:00,460.72,460.72,460.46,460.46,1214.0,458.2975,458.2975,458.0389,458.0389,1214.0
2024-12-31 14:50:00,460.47,461.02,460.43,460.76,1300.0,458.0489,458.596,458.0091,458.3373,1300.0
2024-12-31 14:55:00,460.76,460.76,460.76,460.76,0.0,458.3373,458.3373,458.3373,458.3373,0.0
2024-12-31 15:00:00,461.03,461.07,461.03,461.07,200.0,458.6059,458.6457,458.6059,458.6457,200.0
2024-12-31 15:05:00,460.95,461.61,460.95,461.45,1233.0,458.5263,459.1829,458.5263,459.0237,1233.0
2024-12-31 15:10:00,461.26,461.27,460.77,460.93,1510.0,458.8347,458.8446,458.3473,458.5064,1510.0
2024-12-31 15:15:00,460.62,460.94,460.62,460.92,1570.0,458.1981,458.5164,458.1981,458.4965,1570.0
2024-12-31 15:20:00,460.69,461.43,460.69,461.1,1663.0,458.2677,459.0038,458.2677,458.6755,1663.0
2024-12-31 15:25:00,461.19,461.66,461.19,461.55,1500.0,458.7651,459.2326,458.7651,459.1232,1500.0
2024-12-31 15:30:00,461.53,461.53,461.04,461.05,1916.0,459.1033,459.1033,458.6159,458.6258,1916.0
2024-12-31 15:35:00,461.21,461.59,461.04,461.04,3754.0,458.785,459.163,458.6159,458.6159,3754.0
2024-12-31 15:40:00,460.91,461.17,460.91,460.92,1297.0,458.4865,458.7452,458.4865,458.4965,1297.0
2024-12-31 15:45:00,460.89,461.58,460.65,461.35,3420.0,458.4666,459.153,458.2279,458.9242,3420.0
2024-12-31 15:50:00,461.32,461.6,460.98,461.4,5771.0,458.8944,459.1729,458.5562,458.974,5771.0
2024-12-31 15:55:00,461.33,462.41,460.71,462.41,27880.0,458.9043,459.9787,458.2876,459.9787,27880.0
2025-01-02 09:30:00,464.86,464.86,463.07,463.15,8071.0,462.4158,462.4158,460.6352,460.7148,8071.0
2025-01-02 09:35:00,462.93,462.93,462.88,462.91,1201.0,460.4959,460.4959,460.4462,460.476,1201.0
2025-01-02 09:40:00,462.0,462.12,461.35,461.35,574.0,459.5708,459.6902,458.9242,458.9242,574.0
2025-01-02 09:45:00,462.24,462.24,462.24,462.24,400.0,459.8095,459.8095,459.8095,459.8095,400.0
2025-01-02 09:50:00,462.0,462.43,461.99,462.38,1565.0,459.5708,459.9985,459.5609,459.9488,1565.0
2025-01-02 09:55:00,462.47,464.12,462.47,463.47,1542.0,460.0383,461.6797,460.0383,461.0331,1542.0
2025-01-02 10:00:00,463.5,464.14,463.5,464.14,3070.0,461.0629,461.6996,461.0629,461.6996,3070.0
2025-01-02 10:05:00,464.24,464.25,464.24,464.24,180.0,461.799,461.809,461.799,461.799,180.0
2025-01-02 10:10:00,464.83,465.22,464.63,465.22,762.0,462.3859,462.7739,462.187,462.7739,762.0
2025-01-02 10:15:00,465.19,465.21,463.84,463.84,6150.0,462.744,462.7639,461.4011,461.4011,6150.0
2025-01-02 10:20:00,463.84,463.84,462.2,462.2,4576.0,461.4011,461.4011,459.7698,459.7698,4576.0
2025-01-02 10:25:00,461.78,462.4,461.48,462.05,1467.0,459.352,459.9687,459.0535,459.6205,1467.0
2025-01-02 10:30:00,462.05,462.16,461.52,461.92,1220.0,459.6205,459.73,459.0933,459.4912,1220.0
2025-01-02 10:35:00,461.63,461.81,461.6,461.65,600.0,459.2028,459.3818,459.1729,459.2226,600.0
2025-01-02 10:40:00,462.14,462.26,460.91,462.26,1877.0,459.7101,459.8294,458.4865,459.8294,1877.0
2025-01-02 10:45:00,462.43,462.64,461.87,462.64,1257.0,459.9985,460.2074,459.4415,460.2074,1257.0
2025-01-02 10:50:00,462.62,462.88,462.19,462.43,1090.0,460.1875,460.4462,459.7598,459.9985,1090.0
2025-01-02 10:55:00,461.9,461.9,461.89,461.9,100.0,459.4713,459.4713,459.4614,459.4713,100.0
2025-01-02 11:00:00,462.27,462.27,461.0,461.0,1214.0,459.8394,459.8394,458.5761,458.5761,1214.0
2025-01-02 11:05:00,461.66,461.66,460.04,460.27,2461.0,459.2326,459.2326,457.6211,457.8499,2461.0
2025-01-02 11:10:00,460.8,461.14,460.72,461.14,646.0,458.3771,458.7153,458.2975,458.7153,646.0
2025-01-02 11:15:00,461.09,461.95,461.09,461.87,454.0,458.6656,459.5211,458.6656,459.4415,454.0
2025-01-02 11:20:00,461.46,462.15,461.02,462.13,1219.0,459.0336,459.72,458.596,459.7001,1219.0
2025-01-02 11:25:00,462.67,462.67,462.67,462.67,200.0,460.2373,460.2373,460.2373,460.2373,200.0
2025-01-02 11:30:00,462.18,462.67,462.17,462.18,550.0,459.7499,460.2373,459.7399,459.7499,550.0
2025-01-02 11:35:00,462.59,463.07,462.41,462.41,824.0,460.1577,460.6352,459.9787,459.9787,824.0
2025-01-02 11:40:00,463.31,463.31,462.43,463.07,760.0,460.8739,460.8739,459.9985,460.6352,760.0
2025-01-02 11:45:00,462.54,463.43,462.41,462.64,2253.0,460.108,460.9933,459.9787,460.2074,2253.0
2025-01-02 11:50:00,462.96,463.84,462.69,462.7,4106.0,460.5258,461.4011,460.2572,460.2671,4106.0
2025-01-02 11:55:00,462.56,462.86,462.17,462.73,3377.0,460.1279,460.4263,459.7399,460.297,3377.0
2025-01-02 12:00:00,462.43,462.93,462.42,462.93,3281.0,459.9985,460.4959,459.9886,460.4959,3281.0
2025-01-02 12:05:00,462.56,462.57,462.55,462.57,860.0,460.1279,460.1378,460.1179,460.1378,860.0
2025-01-02 12:10:00,463.11,463.29,462.98,462.98,700.0,460.675,460.854,460.5457,460.5457,700.0
2025-01-02 12:15:00,463.08,463.08,462.7,462.91,400.0,460.6451,460.6451,460.2671,460.476,400.0
2025-01-02 12:20:00,462.72,462.72,461.74,461.74,1421.0,460.287,460.287,459.3122,459.3122,1421.0
2025-01-02 12:25:00,461.68,461.68,460.56,460.95,1242.0,459.2525,459.2525,458.1384,458.5263,1242.0
2025-01-02 12:30:00,460.52,460.68,460.52,460.65,677.0,458.0986,458.2577,458.0986,458.2279,677.0
2025-01-02 12:35:00,459.86,459.86,459.14,459.14,800.0,457.4421,457.4421,456.7258,456.7258,800.0
2025-01-02 12:40:00,459.31,459.31,458.8,458.82,1692.0,456.895,456.895,456.3876,456.4075,1692.0
2025-01-02 12:45:00,458.84,459.18,458.5,459.1,806.0,456.4274,456.7656,456.0892,456.6861,806.0
2025-01-02 12:50:00,459.11,459.39,459.11,459.35,608.0,456.696,456.9745,456.696,456.9347,608.0
2025-01-02 12:55:00,459.53,459.53,459.52,459.53,100.0,457.1138,457.1138,457.1038,457.1138,100.0
2025-01-02 13:00:00,459.08,459.37,459.04,459.28,808.0,456.6662,456.9546,456.6264,456.8651,808.0
2025-01-02 13:05:00,459.51,460.03,459.5,460.03,721.0,457.0939,457.6112,457.084,457.6112,721.0
2025-01-02 13:10:00,459.36,459.4,458.97,458.97,746.0,456.9447,456.9845,456.5567,456.5567,746.0
2025-01-02 13:15:00,458.82,459.15,458.66,459.15,1041.0,456.4075,456.7358,456.2484,456.7358,1041.0
2025-01-02 13:20:00,459.69,459.82,459.33,459.72,1259.0,457.273,457.4023,456.9148,457.3028,1259.0
2025-01-02 13:25:00,459.96,459.96,459.96,459.96,100.0,457.5415,457.5415,457.5415,457.5415,100.0
2025-01-02 13:30:00,459.88,459.88,458.96,458.96,1393.0,457.462,457.462,456.5468,456.5468,1393.0
2025-01-02 13:35:00,458.9,459.33,458.82,459.3,2093.0,456.4871,456.9148,456.4075,456.885,2093.0
2025-01-02 13:40:00,458.83,459.0,458.83,459.0,304.0,456.4175,456.5866,456.4175,456.5866,304.0
2025-01-02 13:45:00,458.76,458.76,458.22,458.22,912.0,456.3478,456.3478,455.8107,455.8107,912.0
2025-01-02 13:50:00,458.39,458.4,458.18,458.21,700.0,455.9798,455.9897,455.7709,455.8007,700.0
2025-01-02 13:55:00,458.72,459.23,458.61,458.89,600.0,456.3081,456.8154,456.1986,456.4772,600.0
2025-01-02 14:00:00,459.08,459.08,458.68,458.99,1811.0,456.6662,456.6662,456.2683,456.5766,1811.0
2025-01-02 14:05:00,459.39,459.68,458.97,459.68,1068.0,456.9745,457.263,456.5567,457.263,1068.0
2025-01-02 14:10:00,459.43,459.43,459.2,459.21,300.0,457.0143,457.0143,456.7855,456.7955,300.0
2025-01-02 14:15:00,459.21,459.21,459.21,459.21,0.0,456.7955,456.7955,456.7955,456.7955,0.0
2025-01-02 14:20:00,459.12,459.12,458.82,458.82,300.0,456.706,456.706,456.4075,456.4075,300.0
2025-01-02 14:25:00,459.38,459.65,459.38,459.65,309.0,456.9646,457.2332,456.9646,457.2332,309.0
2025-01-02 14:30:00,459.12,459.77,458.97,459.63,3387.0,456.706,457.3525,456.5567,457.2133,3387.0
2025-01-02 14:35:00,459.4,460.17,459.28,460.17,723.0,456.9845,457.7504,456.8651,457.7504,723.0
2025-01-02 14:40:00,460.14,460.46,459.82,459.82,2986.0,457.7206,458.0389,457.4023,457.4023,2986.0
2025-01-02 14:45:00,459.76,459.76,459.37,459.59,1211.0,457.3426,457.3426,456.9546,457.1735,1211.0
2025-01-02 14:50:00,459.72,459.72,459.63,459.68,441.0,457.3028,457.3028,457.2133,457.263,441.0
2025-01-02 14:55:00,459.69,459.93,459.02,459.05,1099.0,457.273,457.5117,456.6065,456.6363,1099.0
2025-01-02 15:00:00,459.25,459.37,458.78,458.93,6163.0,456.8353,456.9546,456.3677,456.5169,6163.0
2025-01-02 15:05:00,458.76,459.31,458.76,459.01,1095.0,456.3478,456.895,456.3478,456.5965,1095.0
2025-01-02 15:10:00,458.9,458.92,458.73,458.75,2314.0,456.4871,456.507,456.318,456.3379,2314.0
2025-01-02 15:15:00,458.69,459.29,458.39,459.11,2553.0,456.2782,456.8751,455.9798,456.696,2553.0
2025-01-02 15:20:00,459.15,459.37,458.84,458.84,3011.0,456.7358,456.9546,456.4274,456.4274,3011.0
2025-01-02 15:25:00,459.0,459.1,458.84,458.98,2069.0,456.5866,456.6861,456.4274,456.5667,2069.0
2025-01-02 15:30:00,458.89,459.94,458.89,458.93,3851.0,456.4772,457.5216,456.4772,456.5169,3851.0
2025-01-02 15:35:00,459.09,459.09,458.77,458.78,3799.0,456.6761,456.6761,456.3578,456.3677,3799.0
2025-01-02 15:40:00,458.93,459.27,458.8,458.95,5350.0,456.5169,456.8552,456.3876,456.5368,5350.0
2025-01-02 15:45:00,458.87,459.07,458.64,458.64,3744.0,456.4573,456.6562,456.2285,456.2285,3744.0
2025-01-02 15:50:00,458.88,458.99,457.77,457.92,8971.0,456.4672,456.5766,455.363,455.5123,8971.0
2025-01-02 15:55:00,457.92,459.34,457.71,459.29,27531.0,455.5123,456.9248,455.3034,456.8751,27531.0
2025-01-03 09:30:00,460.81,460.81,459.3,460.25,5556.0,458.3871,458.3871,456.885,457.83,5556.0
2025-01-03 09:35:00,460.0,460.51,459.28,460.0,4231.0,457.5813,458.0886,456.8651,457.5813,4231.0
2025-01-03 09:40:00,459.56,459.74,458.76,459.56,4302.0,457.1436,457.3227,456.3478,457.1436,4302.0
2025-01-03 09:45:00,458.96,460.16,458.76,460.16,2358.0,456.5468,457.7405,456.3478,457.7405,2358.0
2025-01-03 09:50:00,460.12,460.7,459.58,460.7,6229.0,457.7007,458.2776,457.1635,458.2776,6229.0
2025-01-03 09:55:00,460.91,461.64,460.38,460.79,5700.0,458.4865,459.2127,457.9593,458.3672,5700.0
2025-01-03 10:00:00,461.24,461.81,460.03,461.81,3558.0,458.8148,459.3818,457.6112,459.3818,3558.0
2025-01-03 10:05:00,461.87,461.88,461.87,461.87,100.0,459.4415,459.4514,459.4415,459.4415,100.0
2025-01-03 10:10:00,462.03,462.03,461.0,461.48,2787.0,459.6006,459.6006,458.5761,459.0535,2787.0
2025-01-03 10:15:00,461.39,461.39,460.35,460.4,1846.0,458.964,458.964,457.9295,457.9792,1846.0
2025-01-03 10:20:00,460.52,461.0,460.27,460.78,1677.0,458.0986,458.5761,457.8499,458.3572,1677.0
2025-01-03 10:25:00,460.78,461.22,460.78,461.22,6903.0,458.3572,458.7949,458.3572,458.7949,6903.0
2025-01-03 10:30:00,461.43,461.43,461.11,461.16,422.0,459.0038,459.0038,458.6855,458.7352,422.0
2025-01-03 10:35:00,461.38,461.75,461.24,461.43,1393.0,458.9541,459.3221,458.8148,459.0038,1393.0
2025-01-03 10:40:00,461.84,462.05,461.66,462.05,2871.0,459.4116,459.6205,459.2326,459.6205,2871.0
2025-01-03 10:45:00,462.05,462.05,462.05,462.05,100.0,459.6205,459.6205,459.6205,459.6205,100.0
2025-01-03 10:50:00,462.31,462.32,461.47,461.47,3400.0,459.8792,459.8891,459.0436,459.0436,3400.0
2025-01-03 10:55:00,461.81,462.0,461.49,461.5,1852.0,459.3818,459.5708,459.0635,459.0734,1852.0
2025-01-03 11:00:00,461.99,462.53,461.99,462.1,824.0,459.5609,460.098,459.5609,459.6703,824.0
2025-01-03 11:05:00,462.14,462.14,461.36,461.5,1597.0,459.7101,459.7101,458.9342,459.0734,1597.0
2025-01-03 11:10:00,461.81,462.02,461.09,461.22,2097.0,459.3818,459.5907,458.6656,458.7949,2097.0
2025-01-03 11:15:00,461.15,461.15,460.78,460.79,2102.0,458.7253,458.7253,458.3572,458.3672,2102.0
2025-01-03 11:20:00,461.17,461.18,461.16,461.18,448.0,458.7452,458.7551,458.7352,458.7551,448.0
2025-01-03 11:25:00,461.18,461.18,461.17,461.18,200.0,458.7551,458.7551,458.7452,458.7551,200.0
2025-01-03 11:30:00,461.55,462.16,461.31,461.79,3316.0,459.1232,459.73,458.8844,459.3619,3316.0
2025-01-03 11:35:00,462.22,462.45,462.05,462.2,2845.0,459.7897,460.0184,459.6205,459.7698,2845.0
2025-01-03 11:40:00,461.8,462.15,461.77,461.96,1080.0,459.3719,459.72,459.342,459.531,1080.0
2025-01-03 11:45:00,462.15,462.15,461.95,462.0,661.0,459.72,459.72,459.5211,459.5708,661.0
2025-01-03 11:50:00,462.04,462.18,461.95,462.11,1533.0,459.6106,459.7499,459.5211,459.6802,1533.0
2025-01-03 11:55:00,461.95,461.96,461.74,461.75,1801.0,459.5211,459.531,459.3122,459.3221,1801.0
2025-01-03 12:00:00,461.59,461.59,461.48,461.55,1200.0,459.163,459.163,459.0535,459.1232,1200.0
2025-01-03 12:05:00,461.58,461.85,461.44,461.56,1345.0,459.153,459.4216,459.0138,459.1331,1345.0
2025-01-03 12:10:00,461.68,461.68,461.44,461.44,404.0,459.2525,459.2525,459.0138,459.0138,404.0
2025-01-03 12:15:00,461.31,461.83,461.26,461.29,2012.0,458.8844,459.4017,458.8347,458.8645,2012.0
2025-01-03 12:20:00,461.2,461.38,461.2,461.38,720.0,458.775,458.9541,458.775,458.9541,720.0
2025-01-03 12:25:00,461.44,461.48,461.44,461.48,400.0,459.0138,459.0535,459.0138,459.0535,400.0
2025-01-03 12:30:00,461.14,461.2,461.13,461.18,1650.0,458.7153,458.775,458.7054,458.7551,1650.0
2025-01-03 12:35:00,461.35,461.35,461.35,461.35,100.0,458.9242,458.9242,458.9242,458.9242,100.0
2025-01-03 12:40:00,461.35,461.35,461.35,461.35,211.0,458.9242,458.9242,458.9242,458.9242,211.0
2025-01-03 12:45:00,461.53,462.03,461.53,461.7,2223.0,459.1033,459.6006,459.1033,459.2724,2223.0
2025-01-03 12:50:00,461.71,461.71,461.71,461.71,300.0,459.2823,459.2823,459.2823,459.2823,300.0
2025-01-03 12:55:00,461.71,461.71,461.71,461.71,0.0,459.2823,459.2823,459.2823,459.2823,0.0
2025-01-03 13:00:00,461.79,461.81,461.79,461.81,506.0,459.3619,459.3818,459.3619,459.3818,506.0
2025-01-03 13:05:00,461.81,462.16,461.8,462.16,508.0,459.3818,459.73,459.3719,459.73,508.0
2025-01-03 13:10:00,462.32,462.32,461.72,461.91,4565.0,459.8891,459.8891,459.2923,459.4813,4565.0
2025-01-03 13:15:00,461.62,461.84,461.57,461.64,2663.0,459.1928,459.4116,459.1431,459.2127,2663.0
2025-01-03 13:20:00,461.65,461.65,461.49,461.5,832.0,459.2226,459.2226,459.0635,459.0734,832.0
2025-01-03 13:25:00,461.58,461.97,461.53,461.97,2810.0,459.153,459.541,459.1033,459.541,2810.0
2025-01-03 13:30:00,462.02,462.06,461.71,461.73,2422.0,459.5907,459.6305,459.2823,459.3022,2422.0
2025-01-03 13:35:00,461.79,461.97,461.76,461.97,1938.0,459.3619,459.541,459.3321,459.541,1938.0
2025-01-03 13:40:00,462.28,462.28,462.06,462.2,1863.0,459.8493,459.8493,459.6305,459.7698,1863.0
2025-01-03 13:45:00,462.28,462.35,462.22,462.35,1995.0,459.8493,459.919,459.7897,459.919,1995.0
2025-01-03 13:50:00,462.22,462.36,462.21,462.36,315.0,459.7897,459.9289,459.7797,459.9289,315.0
2025-01-03 13:55:00,462.5,462.5,462.02,462.09,5617.0,460.0682,460.0682,459.5907,459.6603,5617.0
2025-01-03 14:00:00,462.01,462.07,462.01,462.01,490.0,459.5808,459.6404,459.5808,459.5808,490.0
2025-01-03 14:05:00,462.02,462.17,461.47,462.11,3685.0,459.5907,459.7399,459.0436,459.6802,3685.0
2025-01-03 14:10:00,462.68,462.83,462.15,462.15,2913.0,460.2472,460.3964,459.72,459.72,2913.0
2025-01-03 14:15:00,462.56,462.56,462.26,462.37,2428.0,460.1279,460.1279,459.8294,459.9389,2428.0
2025-01-03 14:20:00,462.42,462.65,462.32,462.65,1160.0,459.9886,460.2174,459.8891,460.2174,1160.0
2025-01-03 14:25:00,462.78,463.51,462.76,463.13,4781.0,460.3467,461.0729,460.3268,460.6949,4781.0
2025-01-03 14:30:00,463.04,463.31,463.04,463.18,3304.0,460.6053,460.8739,460.6053,460.7446,3304.0
2025-01-03 14:35:00,463.31,463.32,463.31,463.31,200.0,460.8739,460.8839,460.8739,460.8739,200.0
2025-01-03 14:40:00,463.44,463.44,463.06,463.2,9575.0,461.0032,461.0032,460.6252,460.7645,9575.0
2025-01-03 14:45:00,463.15,463.15,462.76,462.82,2304.0,460.7148,460.7148,460.3268,460.3865,2304.0
2025-01-03 14:50:00,462.57,462.62,462.57,462.62,300.0,460.1378,460.1875,460.1378,460.1875,300.0
2025-01-03 14:55:00,462.65,462.65,462.34,462.35,432.0,460.2174,460.2174,459.909,459.919,432.0
2025-01-03 15:00:00,462.25,462.32,462.2,462.29,871.0,459.8195,459.8891,459.7698,459.8593,871.0
2025-01-03 15:05:00,462.47,462.51,462.44,462.49,600.0,460.0383,460.0781,460.0085,460.0582,600.0
2025-01-03 15:10:00,462.49,462.56,462.3,462.36,980.0,460.0582,460.1279,459.8692,459.9289,980.0
2025-01-03 15:15:00,462.36,462.36,462.36,462.36,0.0,459.9289,459.9289,459.9289,459.9289,0.0
2025-01-03 15:20:00,462.39,462.39,462.15,462.34,3172.0,459.9588,459.9588,459.72,459.909,3172.0
2025-01-03 15:25:00,462.0,462.18,461.78,462.02,1400.0,459.5708,459.7499,459.352,459.5907,1400.0
2025-01-03 15:30:00,461.85,461.99,461.44,461.69,2916.0,459.4216,459.5609,459.0138,459.2624,2916.0
2025-01-03 15:35:00,461.69,461.84,461.59,461.73,1500.0,459.2624,459.4116,459.163,459.3022,1500.0
2025-01-03 15:40:00,461.73,461.85,461.55,461.66,2202.0,459.3022,459.4216,459.1232,459.2326,2202.0
2025-01-03 15:45:00,461.68,461.72,461.49,461.52,2789.0,459.2525,459.2923,459.0635,459.0933,2789.0
2025-01-03 15:50:00,461.8,462.16,461.39,461.62,10599.0,459.3719,459.73,458.964,459.1928,10599.0
2025-01-03 15:55:00,461.6,462.17,461.48,461.5,27429.0,459.1729,459.7399,459.0535,459.0734,27429.0
2025-01-06 09:30:00,459.9,460.5,458.21,458.27,13516.0,457.4818,458.0787,455.8007,455.8604,13516.0
2025-01-06 09:35:00,458.0,458.0,455.04,456.24,10518.0,455.5918,455.5918,452.6474,453.8411,10518.0
2025-01-06 09:40:00,455.78,456.95,452.5,452.5,11610.0,453.3835,454.5474,450.1208,450.1208,11610.0
2025-01-06 09:45:00,452.88,453.33,450.18,452.94,8965.0,450.4988,450.9464,447.813,450.5584,8965.0
2025-01-06 09:50:00,452.22,453.5,452.22,453.01,3335.0,449.8422,451.1155,449.8422,450.6281,3335.0
2025-01-06 09:55:00,453.12,454.71,453.0,454.33,13180.0,450.7375,452.3191,450.6181,451.9411,13180.0
2025-01-06 10:00:00,454.27,455.0,454.27,455.0,800.0,451.8815,452.6076,451.8815,452.6076,800.0
2025-01-06 10:05:00,454.29,454.91,453.62,453.62,3003.0,451.9013,452.5181,451.2349,451.2349,3003.0
2025-01-06 10:10:00,453.4,454.98,453.4,454.7,4047.0,451.016,452.5877,451.016,452.3092,4047.0
2025-01-06 10:15:00,454.4,454.4,452.81,453.18,4471.0,452.0108,452.0108,450.4291,450.7972,4471.0
2025-01-06 10:20:00,453.17,453.17,452.01,452.05,3360.0,450.7872,450.7872,449.6333,449.6731,3360.0
2025-01-06 10:25:00,452.21,452.39,451.43,451.44,5201.0,449.8323,450.0113,449.0564,449.0663,5201.0
2025-01-06 10:30:00,450.91,452.77,450.91,452.35,9685.0,448.5391,450.3893,448.5391,449.9715,9685.0
2025-01-06 10:35:00,451.93,451.93,451.45,451.76,1400.0,449.5538,449.5538,449.0763,449.3846,1400.0
2025-01-06 10:40:00,451.76,452.82,451.64,452.82,2782.0,449.3846,450.4391,449.2653,450.4391,2782.0
2025-01-06 10:45:00,452.62,453.8,452.62,453.43,4472.0,450.2401,451.4139,450.2401,451.0459,4472.0
2025-01-06 10:50:00,453.71,454.66,453.7,454.41,8704.0,451.3244,452.2694,451.3144,452.0207,8704.0
2025-01-06 10:55:00,454.36,454.76,453.91,454.49,6607.0,451.971,452.3689,451.5233,452.1003,6607.0
2025-01-06 11:00:00,454.5,454.51,453.44,453.87,2741.0,452.1102,452.1202,451.0558,451.4836,2741.0
2025-01-06 11:05:00,453.46,453.87,453.0,453.12,2611.0,451.0757,451.4836,450.6181,450.7375,2611.0
2025-01-06 11:10:00,453.54,454.06,453.01,453.99,5266.0,451.1553,451.6726,450.6281,451.6029,5266.0
2025-01-06 11:15:00,454.02,454.93,453.95,454.56,3596.0,451.6328,452.538,451.5631,452.1699,3596.0
2025-01-06 11:20:00,454.56,455.94,454.56,455.94,5650.0,452.1699,453.5427,452.1699,453.5427,5650.0
2025-01-06 11:25:00,455.59,456.61,455.34,456.55,35307.0,453.1945,454.2091,452.9458,454.1495,35307.0
2025-01-06 11:30:00,456.68,456.94,456.62,456.62,2253.0,454.2788,454.5374,454.2191,454.2191,2253.0
2025-01-06 11:35:00,456.62,457.18,456.54,457.18,1723.0,454.2191,454.7762,454.1395,454.7762,1723.0
2025-01-06 11:40:00,457.18,457.97,456.87,457.97,8667.0,454.7762,455.562,454.4678,455.562,8667.0
2025-01-06 11:45:00,457.89,458.71,457.88,458.55,13323.0,455.4824,456.2981,455.4725,456.1389,13323.0
2025-01-06 11:50:00,458.56,458.75,457.96,457.96,16007.0,456.1489,456.3379,455.5521,455.5521,16007.0
2025-01-06 11:55:00,458.24,458.58,458.01,458.27,14935.0,455.8306,456.1688,455.6018,455.8604,14935.0
2025-01-06 12:00:00,458.06,458.19,456.45,456.45,11226.0,455.6515,455.7808,454.05,454.05,11226.0
2025-01-06 12:05:00,456.51,456.51,455.81,455.95,2861.0,454.1097,454.1097,453.4134,453.5526,2861.0
2025-01-06 12:10:00,455.91,456.21,455.85,455.95,1208.0,453.5128,453.8113,453.4531,453.5526,1208.0
2025-01-06 12:15:00,455.91,456.19,455.55,455.57,10777.0,453.5128,453.7914,453.1547,453.1746,10777.0
2025-01-06 12:20:00,455.48,455.66,455.09,455.09,2730.0,453.0851,453.2641,452.6971,452.6971,2730.0
2025-01-06 12:25:00,455.05,455.05,454.26,454.26,3601.0,452.6574,452.6574,451.8715,451.8715,3601.0
2025-01-06 12:30:00,454.46,455.23,454.2,454.92,1392.0,452.0705,452.8364,451.8118,452.528,1392.0
2025-01-06 12:35:00,454.92,455.78,454.67,455.35,3537.0,452.528,453.3835,452.2793,452.9558,3537.0
2025-01-06 12:40:00,455.24,455.27,455.05,455.05,657.0,452.8464,452.8762,452.6574,452.6574,657.0
2025-01-06 12:45:00,454.87,455.64,454.87,455.52,3898.0,452.4783,453.2442,452.4783,453.1249,3898.0
2025-01-06 12:50:00,455.28,455.28,454.8,454.8,914.0,452.8861,452.8861,452.4087,452.4087,914.0
2025-01-06 12:55:00,455.12,455.12,454.06,454.38,1779.0,452.727,452.727,451.6726,451.9909,1779.0
2025-01-06 13:00:00,454.35,454.7,454.2,454.7,1515.0,451.961,452.3092,451.8118,452.3092,1515.0
2025-01-06 13:05:00,454.48,454.54,454.0,454.17,1812.0,452.0903,452.15,451.6129,451.782,1812.0
2025-01-06 13:10:00,454.05,454.4,454.05,454.21,781.0,451.6626,452.0108,451.6626,451.8218,781.0
2025-01-06 13:15:00,454.54,454.56,454.28,454.56,1549.0,452.15,452.1699,451.8914,452.1699,1549.0
2025-01-06 13:20:00,454.36,454.67,454.2,454.2,1273.0,451.971,452.2793,451.8118,451.8118,1273.0
2025-01-06 13:25:00,454.0,454.35,454.0,454.35,726.0,451.6129,451.961,451.6129,451.961,726.0
2025-01-06 13:30:00,454.27,454.4,454.04,454.07,1322.0,451.8815,452.0108,451.6527,451.6825,1322.0
2025-01-06 13:35:00,454.37,455.11,454.37,454.95,2292.0,451.9809,452.717,451.9809,452.5579,2292.0
2025-01-06 13:40:00,454.64,455.15,454.64,454.9,1152.0,452.2495,452.7568,452.2495,452.5081,1152.0
2025-01-06 13:45:00,454.62,454.84,454.15,454.32,2615.0,452.2296,452.4485,451.7621,451.9312,2615.0
2025-01-06 13:50:00,454.6,454.8,454.38,454.38,670.0,452.2097,452.4087,451.9909,451.9909,670.0
2025-01-06 13:55:00,454.6,454.76,454.43,454.6,7851.0,452.2097,452.3689,452.0406,452.2097,7851.0
2025-01-06 14:00:00,454.58,454.58,453.85,453.85,2656.0,452.1898,452.1898,451.4637,451.4637,2656.0
2025-01-06 14:05:00,454.19,454.19,453.67,453.67,5090.0,451.8019,451.8019,451.2846,451.2846,5090.0
2025-01-06 14:10:00,453.84,453.99,453.76,453.88,2001.0,451.4537,451.6029,451.3741,451.4935,2001.0
2025-01-06 14:15:00,453.88,454.39,453.88,454.23,14064.0,451.4935,452.0008,451.4935,451.8417,14064.0
2025-01-06 14:20:00,454.3,454.3,454.17,454.17,1381.0,451.9113,451.9113,451.782,451.782,1381.0
2025-01-06 14:25:00,453.97,454.22,453.94,454.22,1791.0,451.583,451.8317,451.5532,451.8317,1791.0
2025-01-06 14:30:00,453.88,454.22,453.85,453.96,1800.0,451.4935,451.8317,451.4637,451.5731,1800.0
2025-01-06 14:35:00,453.96,454.3,453.95,454.3,2536.0,451.5731,451.9113,451.5631,451.9113,2536.0
2025-01-06 14:40:00,454.3,454.31,453.98,454.03,7115.0,451.9113,451.9212,451.593,451.6427,7115.0
2025-01-06 14:45:00,454.22,454.91,453.88,454.91,16119.0,451.8317,452.5181,451.4935,452.5181,16119.0
2025-01-06 14:50:00,454.7,454.7,453.9,453.9,4573.0,452.3092,452.3092,451.5134,451.5134,4573.0
2025-01-06 14:55:00,454.03,454.22,453.77,453.97,3405.0,451.6427,451.8317,451.3841,451.583,3405.0
2025-01-06 15:00:00,454.14,454.36,453.87,454.04,4324.0,451.7521,451.971,451.4836,451.6527,4324.0
2025-01-06 15:05:00,454.03,454.2,454.0,454.13,1793.0,451.6427,451.8118,451.6129,451.7422,1793.0
2025-01-06 15:10:00,454.08,454.44,454.05,454.32,2332.0,451.6925,452.0506,451.6626,451.9312,2332.0
2025-01-06 15:15:00,454.17,454.17,453.84,453.9,2921.0,451.782,451.782,451.4537,451.5134,2921.0
2025-01-06 15:20:00,453.9,454.36,453.83,454.27,5134.0,451.5134,451.971,451.4438,451.8815,5134.0
2025-01-06 15:25:00,454.29,454.41,453.99,454.31,2887.0,451.9013,452.0207,451.6029,451.9212,2887.0
2025-01-06 15:30:00,454.33,454.36,453.62,453.75,10044.0,451.9411,451.971,451.2349,451.3642,10044.0
2025-01-06 15:35:00,454.03,454.29,453.97,454.29,11682.0,451.6427,451.9013,451.583,451.9013,11682.0
2025-01-06 15:40:00,454.11,454.56,453.7,454.11,12512.0,451.7223,452.1699,451.3144,451.7223,12512.0
2025-01-06 15:45:00,454.08,454.25,453.58,453.59,12800.0,451.6925,451.8616,451.1951,451.205,12800.0
2025-01-06 15:50:00,453.73,454.33,453.57,453.63,14539.0,451.3443,451.9411,451.1851,451.2448,14539.0
2025-01-06 15:55:00,453.6,456.68,453.6,456.39,87285.0,451.215,454.2788,451.215,453.9903,87285.0
2025-01-07 09:30:00,458.92,459.84,456.7,459.84,8267.0,456.507,457.4222,454.2987,457.4222,8267.0
2025-01-07 09:35:00,457.63,459.92,457.57,459.92,1600.0,455.2238,457.5017,455.1641,457.5017,1600.0
2025-01-07 09:40:00,459.92,459.92,457.75,457.75,3675.0,457.5017,457.5017,455.3432,455.3432,3675.0
2025-01-07 09:45:00,457.57,458.41,457.46,458.4,3194.0,455.1641,455.9997,455.0547,455.9897,3194.0
2025-01-07 09:50:00,458.37,458.37,458.0,458.0,300.0,455.9599,455.9599,455.5918,455.5918,300.0
2025-01-07 09:55:00,458.31,459.18,457.62,459.18,2138.0,455.9002,456.7656,455.2138,456.7656,2138.0
2025-01-07 10:00:00,458.53,459.02,458.24,458.7,3186.0,456.1191,456.6065,455.8306,456.2882,3186.0
2025-01-07 10:05:00,458.95,458.95,457.6,457.93,1244.0,456.5368,456.5368,455.1939,455.5222,1244.0
2025-01-07 10:10:00,457.91,457.91,456.75,457.29,1737.0,455.5023,455.5023,454.3484,454.8856,1737.0
2025-01-07 10:15:00,457.29,457.9,456.84,456.95,4850.0,454.8856,455.4924,454.4379,454.5474,4850.0
2025-01-07 10:20:00,457.62,457.97,456.98,456.98,2211.0,455.2138,455.562,454.5772,454.5772,2211.0
2025-01-07 10:25:00,457.07,458.82,456.89,457.29,3633.0,454.6667,456.4075,454.4877,454.8856,3633.0
2025-01-07 10:30:00,456.98,457.66,456.23,456.87,4321.0,454.5772,455.2536,453.8311,454.4678,4321.0
2025-01-07 10:35:00,457.46,457.99,457.45,457.98,1230.0,455.0547,455.5819,455.0447,455.5719,1230.0
2025-01-07 10:40:00,458.02,458.02,457.43,458.02,500.0,455.6117,455.6117,455.0248,455.6117,500.0
2025-01-07 10:45:00,457.5,457.95,457.42,457.68,3156.0,455.0945,455.5421,455.0149,455.2735,3156.0
2025-01-07 10:50:00,457.68,458.84,457.67,458.38,1991.0,455.2735,456.4274,455.2636,455.9698,1991.0
2025-01-07 10:55:00,457.69,458.28,457.67,458.25,4397.0,455.2835,455.8704,455.2636,455.8405,4397.0
2025-01-07 11:00:00,458.32,460.08,458.32,460.08,3949.0,455.9102,457.6609,455.9102,457.6609,3949.0
2025-01-07 11:05:00,459.71,460.12,459.45,459.45,2272.0,457.2928,457.7007,457.0342,457.0342,2272.0
2025-01-07 11:10:00,459.4,459.4,458.71,458.99,2760.0,456.9845,456.9845,456.2981,456.5766,2760.0
2025-01-07 11:15:00,458.77,459.18,458.76,459.18,490.0,456.3578,456.7656,456.3478,456.7656,490.0
2025-01-07 11:20:00,458.87,458.87,458.71,458.72,660.0,456.4573,456.4573,456.2981,456.3081,660.0
2025-01-07 11:25:00,458.99,459.03,458.49,458.96,2265.0,456.5766,456.6164,456.0793,456.5468,2265.0
2025-01-07 11:30:00,458.9,459.04,458.81,458.81,500.0,456.4871,456.6264,456.3976,456.3976,500.0
2025-01-07 11:35:00,458.7,459.6,458.59,459.6,2194.0,456.2882,457.1834,456.1787,457.1834,2194.0
2025-01-07 11:40:00,459.98,459.98,459.52,459.75,726.0,457.5614,457.5614,457.1038,457.3326,726.0
2025-01-07 11:45:00,460.04,460.49,459.93,459.95,800.0,457.6211,458.0687,457.5117,457.5316,800.0
2025-01-07 11:50:00,459.8,459.8,458.5,458.51,2155.0,457.3824,457.3824,456.0892,456.0992,2155.0
2025-01-07 11:55:00,459.0,459.0,458.37,458.54,1340.0,456.5866,456.5866,455.9599,456.129,1340.0
2025-01-07 12:00:00,458.6,459.42,458.49,459.4,2672.0,456.1887,457.0044,456.0793,456.9845,2672.0
2025-01-07 12:05:00,459.43,459.83,459.42,459.83,700.0,457.0143,457.4122,457.0044,457.4122,700.0
2025-01-07 12:10:00,459.49,460.44,459.33,460.44,1886.0,457.074,458.019,456.9148,458.019,1886.0
2025-01-07 12:15:00,460.33,460.33,459.94,460.12,1360.0,457.9096,457.9096,457.5216,457.7007,1360.0
2025-01-07 12:20:00,460.13,460.26,459.98,460.09,1729.0,457.7106,457.84,457.5614,457.6709,1729.0
2025-01-07 12:25:00,459.72,460.33,459.72,460.21,3993.0,457.3028,457.9096,457.3028,457.7902,3993.0
2025-01-07 12:30:00,460.26,460.66,460.26,460.66,1799.0,457.84,458.2379,457.84,458.2379,1799.0
2025-01-07 12:35:00,460.49,461.0,460.27,460.98,7579.0,458.0687,458.5761,457.8499,458.5562,7579.0
2025-01-07 12:40:00,461.04,461.04,460.63,460.91,3421.0,458.6159,458.6159,458.208,458.4865,3421.0
2025-01-07 12:45:00,460.75,461.1,460.68,461.1,1536.0,458.3274,458.6755,458.2577,458.6755,1536.0
2025-01-07 12:50:00,461.28,461.28,460.88,460.88,2571.0,458.8546,458.8546,458.4567,458.4567,2571.0
2025-01-07 12:55:00,461.0,461.53,460.78,461.39,4130.0,458.5761,459.1033,458.3572,458.964,4130.0
2025-01-07 13:00:00,461.05,462.13,461.04,461.89,1654.0,458.6258,459.7001,458.6159,459.4614,1654.0
2025-01-07 13:05:00,462.2,462.84,461.99,462.69,4105.0,459.7698,460.4064,459.5609,460.2572,4105.0
2025-01-07 13:10:00,462.66,462.91,462.63,462.91,1771.0,460.2273,460.476,460.1975,460.476,1771.0
2025-01-07 13:15:00,462.63,462.79,462.03,462.41,9300.0,460.1975,460.3567,459.6006,459.9787,9300.0
2025-01-07 13:20:00,462.25,462.41,462.19,462.19,994.0,459.8195,459.9787,459.7598,459.7598,994.0
2025-01-07 13:25:00,462.37,462.37,461.75,461.92,3496.0,459.9389,459.9389,459.3221,459.4912,3496.0
2025-01-07 13:30:00,462.04,462.06,461.45,461.74,3800.0,459.6106,459.6305,459.0237,459.3122,3800.0
2025-01-07 13:35:00,461.78,461.78,460.95,460.95,1622.0,459.352,459.352,458.5263,458.5263,1622.0
2025-01-07 13:40:00,461.31,461.7,461.25,461.44,1872.0,458.8844,459.2724,458.8248,459.0138,1872.0
2025-01-07 13:45:00,461.94,462.24,461.22,461.44,3415.0,459.5111,459.8095,458.7949,459.0138,3415.0
2025-01-07 13:50:00,461.49,461.49,461.11,461.12,1925.0,459.0635,459.0635,458.6855,458.6954,1925.0
2025-01-07 13:55:00,461.28,461.28,460.78,460.81,15017.0,458.8546,458.8546,458.3572,458.3871,15017.0
2025-01-07 14:00:00,461.0,461.05,460.92,460.95,1300.0,458.5761,458.6258,458.4965,458.5263,1300.0
2025-01-07 14:05:00,460.75,461.13,460.68,460.7,1624.0,458.3274,458.7054,458.2577,458.2776,1624.0
2025-01-07 14:10:00,460.79,460.79,460.57,460.61,1242.0,458.3672,458.3672,458.1483,458.1881,1242.0
2025-01-07 14:15:00,460.42,460.42,460.11,460.15,702.0,457.9991,457.9991,457.6907,457.7305,702.0
2025-01-07 14:20:00,460.18,460.43,460.15,460.43,1909.0,457.7604,458.0091,457.7305,458.0091,1909.0
2025-01-07 14:25:00,460.25,460.42,460.24,460.24,1444.0,457.83,457.9991,457.8201,457.8201,1444.0
2025-01-07 14:30:00,460.02,460.03,459.68,459.74,1731.0,457.6012,457.6112,457.263,457.3227,1731.0
2025-01-07 14:35:00,459.46,459.58,459.36,459.36,890.0,457.0442,457.1635,456.9447,456.9447,890.0
2025-01-07 14:40:00,459.07,459.27,459.07,459.2,4141.0,456.6562,456.8552,456.6562,456.7855,4141.0
2025-01-07 14:45:00,459.15,459.15,458.87,458.92,1276.0,456.7358,456.7358,456.4573,456.507,1276.0
2025-01-07 14:50:00,459.04,459.19,458.76,458.76,1613.0,456.6264,456.7756,456.3478,456.3478,1613.0
2025-01-07 14:55:00,458.91,458.91,458.43,458.48,3911.0,456.4971,456.4971,456.0196,456.0693,3911.0
2025-01-07 15:00:00,458.25,458.25,457.73,457.95,2778.0,455.8405,455.8405,455.3233,455.5421,2778.0
2025-01-07 15:05:00,458.17,458.17,457.55,457.55,6173.0,455.7609,455.7609,455.1442,455.1442,6173.0
2025-01-07 15:10:00,457.63,457.67,457.18,457.37,3804.0,455.2238,455.2636,454.7762,454.9652,3804.0
2025-01-07 15:15:00,457.59,457.64,457.21,457.21,2926.0,455.184,455.2337,454.806,454.806,2926.0
2025-01-07 15:20:00,457.17,457.35,456.41,456.83,2270.0,454.7662,454.9453,454.0102,454.428,2270.0
2025-01-07 15:25:00,456.87,456.87,456.56,456.56,633.0,454.4678,454.4678,454.1594,454.1594,633.0
2025-01-07 15:30:00,456.69,456.69,456.37,456.38,2600.0,454.2887,454.2887,453.9704,453.9804,2600.0
2025-01-07 15:35:00,456.32,456.36,455.82,456.1,13270.0,453.9207,453.9605,453.4233,453.7018,13270.0
2025-01-07 15:40:00,456.14,456.69,456.04,456.04,5081.0,453.7416,454.2887,453.6421,453.6421,5081.0
2025-01-07 15:45:00,455.99,456.13,455.67,455.89,7869.0,453.5924,453.7317,453.2741,453.4929,7869.0
2025-01-07 15:50:00,455.89,456.63,455.85,456.6,27752.0,453.4929,454.229,453.4531,454.1992,27752.0
2025-01-07 15:55:00,456.6,456.96,454.68,455.09,151298.0,454.1992,454.5573,452.2893,452.6971,151298.0
2025-01-08 09:30:00,456.49,458.5,456.49,457.52,5947.0,454.0898,456.0892,454.0898,455.1144,5947.0
2025-01-08 09:35:00,457.52,457.96,456.7,457.6,1587.0,455.1144,455.5521,454.2987,455.1939,1587.0
2025-01-08 09:40:00,457.34,457.34,457.34,457.34,100.0,454.9353,454.9353,454.9353,454.9353,100.0
2025-01-08 09:45:00,457.31,457.32,456.73,456.74,1592.0,454.9055,454.9154,454.3285,454.3385,1592.0
2025-01-08 09:50:00,456.74,456.78,456.57,456.57,1800.0,454.3385,454.3783,454.1694,454.1694,1800.0
2025-01-08 09:55:00,456.03,456.57,455.93,456.46,3057.0,453.6322,454.1694,453.5327,454.0599,3057.0
2025-01-08 10:00:00,456.9,457.51,456.75,457.3,1926.0,454.4976,455.1044,454.3484,454.8955,1926.0
2025-01-08 10:05:00,457.83,457.99,457.51,457.99,1269.0,455.4227,455.5819,455.1044,455.5819,1269.0
2025-01-08 10:10:00,458.59,458.95,458.29,458.47,1389.0,456.1787,456.5368,455.8803,456.0594,1389.0
2025-01-08 10:15:00,458.33,458.33,458.33,458.33,100.0,455.9201,455.9201,455.9201,455.9201,100.0
2025-01-08 10:20:00,458.36,458.38,457.48,458.08,2887.0,455.9499,455.9698,455.0746,455.6714,2887.0
2025-01-08 10:25:00,457.41,457.41,457.36,457.38,2100.0,455.0049,455.0049,454.9552,454.9751,2100.0
2025-01-08 10:30:00,457.38,457.65,457.22,457.43,4105.0,454.9751,455.2437,454.8159,455.0248,4105.0
2025-01-08 10:35:00,457.36,457.65,457.31,457.31,2798.0,454.9552,455.2437,454.9055,454.9055,2798.0
2025-01-08 10:40:00,457.32,457.38,456.97,457.11,1521.0,454.9154,454.9751,454.5673,454.7065,1521.0
2025-01-08 10:45:00,457.13,457.83,457.07,457.83,3965.0,454.7264,455.4227,454.6667,455.4227,3965.0
2025-01-08 10:50:00,458.03,458.14,458.0,458.12,1200.0,455.6217,455.7311,455.5918,455.7112,1200.0
2025-01-08 10:55:00,458.41,458.64,458.39,458.64,300.0,455.9997,456.2285,455.9798,456.2285,300.0
2025-01-08 11:00:00,458.6,458.71,458.36,458.47,4626.0,456.1887,456.2981,455.9499,456.0594,4626.0
2025-01-08 11:05:00,458.61,458.65,458.16,458.65,1638.0,456.1986,456.2384,455.751,456.2384,1638.0
2025-01-08 11:10:00,458.22,458.54,458.21,458.54,1269.0,455.8107,456.129,455.8007,456.129,1269.0
2025-01-08 11:15:00,458.25,458.25,457.78,457.98,1724.0,455.8405,455.8405,455.373,455.5719,1724.0
2025-01-08 11:20:00,457.98,458.13,457.74,457.94,5246.0,455.5719,455.7212,455.3332,455.5322,5246.0
2025-01-08 11:25:00,457.92,458.45,457.77,458.21,17109.0,455.5123,456.0395,455.363,455.8007,17109.0
2025-01-08 11:30:00,458.35,459.24,458.24,459.24,7604.0,455.94,456.8253,455.8306,456.8253,7604.0
2025-01-08 11:35:00,459.04,459.92,458.97,459.91,7202.0,456.6264,457.5017,456.5567,457.4918,7202.0
2025-01-08 11:40:00,459.89,460.78,459.89,460.78,736.0,457.4719,458.3572,457.4719,458.3572,736.0
2025-01-08 11:45:00,459.94,460.51,459.91,460.23,2920.0,457.5216,458.0886,457.4918,457.8101,2920.0
2025-01-08 11:50:00,459.97,460.23,459.85,459.93,1869.0,457.5515,457.8101,457.4321,457.5117,1869.0
2025-01-08 11:55:00,460.22,460.26,459.68,460.26,2144.0,457.8002,457.84,457.263,457.84,2144.0
2025-01-08 12:00:00,459.69,459.69,458.91,458.97,2786.0,457.273,457.273,456.4971,456.5567,2786.0
2025-01-08 12:05:00,458.62,458.62,458.39,458.39,780.0,456.2086,456.2086,455.9798,455.9798,780.0
2025-01-08 12:10:00,458.38,458.47,458.04,458.05,1336.0,455.9698,456.0594,455.6316,455.6416,1336.0
2025-01-08 12:15:00,457.44,457.9,457.39,457.4,1000.0,455.0348,455.4924,454.985,454.995,1000.0
2025-01-08 12:20:00,458.02,458.02,457.41,457.65,912.0,455.6117,455.6117,455.0049,455.2437,912.0
2025-01-08 12:25:00,457.81,457.82,456.6,456.6,2407.0,455.4028,455.4128,454.1992,454.1992,2407.0
2025-01-08 12:30:00,456.63,456.78,456.63,456.78,200.0,454.229,454.3783,454.229,454.3783,200.0
2025-01-08 12:35:00,457.02,457.02,457.01,457.02,194.0,454.617,454.617,454.607,454.617,194.0
2025-01-08 12:40:00,457.02,457.65,457.01,457.65,600.0,454.617,455.2437,454.607,455.2437,600.0
2025-01-08 12:45:00,457.26,458.11,457.26,457.82,1717.0,454.8557,455.7013,454.8557,455.4128,1717.0
2025-01-08 12:50:00,457.82,458.38,457.82,458.38,600.0,455.4128,455.9698,455.4128,455.9698,600.0
2025-01-08 12:55:00,458.38,458.56,458.37,458.56,300.0,455.9698,456.1489,455.9599,456.1489,300.0
2025-01-08 13:00:00,458.6,459.59,458.6,459.59,1379.0,456.1887,457.1735,456.1887,457.1735,1379.0
2025-01-08 13:05:00,459.4,459.53,459.38,459.42,1279.0,456.9845,457.1138,456.9646,457.0044,1279.0
2025-01-08 13:10:00,459.43,459.48,459.42,459.48,900.0,457.0143,457.0641,457.0044,457.0641,900.0
2025-01-08 13:15:00,459.79,460.08,459.69,459.8,1263.0,457.3724,457.6609,457.273,457.3824,1263.0
2025-01-08 13:20:00,459.8,459.8,459.8,459.8,650.0,457.3824,457.3824,457.3824,457.3824,650.0
2025-01-08 13:25:00,460.11,460.53,460.05,460.4,2402.0,457.6907,458.1085,457.6311,457.9792,2402.0
2025-01-08 13:30:00,460.3,460.77,460.3,460.63,1521.0,457.8797,458.3473,457.8797,458.208,1521.0
2025-01-08 13:35:00,461.24,461.34,461.21,461.29,1300.0,458.8148,458.9143,458.785,458.8645,1300.0
2025-01-08 13:40:00,461.36,461.36,460.74,460.74,1340.0,458.9342,458.9342,458.3174,458.3174,1340.0
2025-01-08 13:45:00,460.72,460.74,460.39,460.4,2945.0,458.2975,458.3174,457.9693,457.9792,2945.0
2025-01-08 13:50:00,460.37,460.37,459.41,459.41,1572.0,457.9494,457.9494,456.9944,456.9944,1572.0
2025-01-08 13:55:00,459.68,459.76,459.41,459.7,3195.0,457.263,457.3426,456.9944,457.2829,3195.0
2025-01-08 14:00:00,459.84,459.84,459.31,459.45,1052.0,457.4222,457.4222,456.895,457.0342,1052.0
2025-01-08 14:05:00,460.19,460.9,460.02,460.9,1118.0,457.7703,458.4766,457.6012,458.4766,1118.0
2025-01-08 14:10:00,461.12,461.23,460.39,460.39,2833.0,458.6954,458.8049,457.9693,457.9693,2833.0
2025-01-08 14:15:00,460.65,460.77,460.46,460.58,605.0,458.2279,458.3473,458.0389,458.1583,605.0
2025-01-08 14:20:00,460.68,461.66,460.67,461.44,868.0,458.2577,459.2326,458.2478,459.0138,868.0
2025-01-08 14:25:00,461.43,462.06,461.42,461.87,2571.0,459.0038,459.6305,458.9939,459.4415,2571.0
2025-01-08 14:30:00,461.48,461.51,460.8,461.23,2163.0,459.0535,459.0834,458.3771,458.8049,2163.0
2025-01-08 14:35:00,461.05,461.23,461.05,461.19,331.0,458.6258,458.8049,458.6258,458.7651,331.0
2025-01-08 14:40:00,461.15,461.43,460.85,461.11,2050.0,458.7253,459.0038,458.4269,458.6855,2050.0
2025-01-08 14:45:00,461.05,461.05,460.46,460.56,1866.0,458.6258,458.6258,458.0389,458.1384,1866.0
2025-01-08 14:50:00,460.6,460.83,460.59,460.78,401.0,458.1782,458.407,458.1682,458.3572,401.0
2025-01-08 14:55:00,460.79,461.17,460.64,460.64,572.0,458.3672,458.7452,458.218,458.218,572.0
2025-01-08 15:00:00,460.93,461.21,460.44,460.98,5008.0,458.5064,458.785,458.019,458.5562,5008.0
2025-01-08 15:05:00,460.87,461.03,460.38,460.43,2475.0,458.4467,458.6059,457.9593,458.0091,2475.0
2025-01-08 15:10:00,460.34,460.6,459.88,459.88,7284.0,457.9195,458.1782,457.462,457.462,7284.0
2025-01-08 15:15:00,459.98,460.36,459.52,460.35,1967.0,457.5614,457.9394,457.1038,457.9295,1967.0
2025-01-08 15:20:00,460.35,460.69,460.01,460.38,1851.0,457.9295,458.2677,457.5913,457.9593,1851.0
2025-01-08 15:25:00,460.25,460.7,460.15,460.7,8271.0,457.83,458.2776,457.7305,458.2776,8271.0
2025-01-08 15:30:00,460.81,461.05,460.61,460.83,2385.0,458.3871,458.6258,458.1881,458.407,2385.0
2025-01-08 15:35:00,460.8,461.1,460.8,460.83,4583.0,458.3771,458.6755,458.3771,458.407,4583.0
2025-01-08 15:40:00,460.84,461.7,460.84,461.34,3912.0,458.4169,459.2724,458.4169,458.9143,3912.0
2025-01-08 15:45:00,461.31,461.69,461.15,461.32,6891.0,458.8844,459.2624,458.7253,458.8944,6891.0
2025-01-08 15:50:00,461.54,462.64,461.54,462.45,10013.0,459.1132,460.2074,459.1132,460.0184,10013.0
2025-01-08 15:55:00,462.57,463.0,462.25,462.72,52923.0,460.1378,460.5655,459.8195,460.287,52923.0
2025-01-10 09:30:00,459.12,461.03,457.95,459.04,12636.0,456.706,458.6059,455.5421,456.6264,12636.0
2025-01-10 09:35:00,458.17,458.39,457.5,457.5,4505.0,455.7609,455.9798,455.0945,455.0945,4505.0
2025-01-10 09:40:00,457.25,457.67,456.59,457.21,1213.0,454.8458,455.2636,454.1893,454.806,1213.0
2025-01-10 09:45:00,457.49,458.47,456.85,457.47,1908.0,455.0845,456.0594,454.4479,455.0646,1908.0
2025-01-10 09:50:00,456.81,458.75,456.81,458.74,4193.0,454.4081,456.3379,454.4081,456.3279,4193.0
2025-01-10 09:55:00,458.38,459.34,458.37,459.34,1985.0,455.9698,456.9248,455.9599,456.9248,1985.0
2025-01-10 10:00:00,458.73,458.78,457.86,457.92,2387.0,456.318,456.3677,455.4526,455.5123,2387.0
2025-01-10 10:05:00,457.93,458.09,457.93,458.09,400.0,455.5222,455.6814,455.5222,455.6814,400.0
2025-01-10 10:10:00,458.28,458.28,457.91,457.91,2200.0,455.8704,455.8704,455.5023,455.5023,2200.0
2025-01-10 10:15:00,457.72,458.77,457.72,458.41,2319.0,455.3133,456.3578,455.3133,455.9997,2319.0
2025-01-10 10:20:00,459.17,459.57,459.17,459.31,2141.0,456.7557,457.1536,456.7557,456.895,2141.0
2025-01-10 10:25:00,459.4,459.58,459.28,459.58,2300.0,456.9845,457.1635,456.8651,457.1635,2300.0
2025-01-10 10:30:00,459.58,460.54,459.49,460.54,5292.0,457.1635,458.1185,457.074,458.1185,5292.0
2025-01-10 10:35:00,460.05,460.05,459.5,459.69,5354.0,457.6311,457.6311,457.084,457.273,5354.0
2025-01-10 10:40:00,459.48,459.7,458.74,458.74,5574.0,457.0641,457.2829,456.3279,456.3279,5574.0
2025-01-10 10:45:00,458.92,459.32,458.51,459.32,1323.0,456.507,456.9049,456.0992,456.9049,1323.0
2025-01-10 10:50:00,459.4,459.61,458.12,458.16,2556.0,456.9845,457.1934,455.7112,455.751,2556.0
2025-01-10 10:55:00,458.12,459.06,458.11,459.06,1488.0,455.7112,456.6463,455.7013,456.6463,1488.0
2025-01-10 11:00:00,458.06,458.39,458.03,458.39,950.0,455.6515,455.9798,455.6217,455.9798,950.0
2025-01-10 11:05:00,457.98,458.68,457.83,458.68,1448.0,455.5719,456.2683,455.4227,456.2683,1448.0
2025-01-10 11:10:00,458.41,458.41,457.83,458.3,2366.0,455.9997,455.9997,455.4227,455.8903,2366.0
2025-01-10 11:15:00,457.98,458.01,456.98,456.98,2584.0,455.5719,455.6018,454.5772,454.5772,2584.0
2025-01-10 11:20:00,456.95,457.96,456.95,457.96,600.0,454.5474,455.5521,454.5474,455.5521,600.0
2025-01-10 11:25:00,457.64,457.64,456.91,457.04,1666.0,455.2337,455.2337,454.5076,454.6369,1666.0
2025-01-10 11:30:00,456.59,456.75,456.15,456.46,1669.0,454.1893,454.3484,453.7516,454.0599,1669.0
2025-01-10 11:35:00,456.49,457.17,456.49,456.79,10244.0,454.0898,454.7662,454.0898,454.3882,10244.0
2025-01-10 11:40:00,456.87,457.22,456.87,456.94,2775.0,454.4678,454.8159,454.4678,454.5374,2775.0
2025-01-10 11:45:00,456.81,457.29,456.59,456.96,4933.0,454.4081,454.8856,454.1893,454.5573,4933.0
2025-01-10 11:50:00,456.96,457.17,456.91,456.95,1160.0,454.5573,454.7662,454.5076,454.5474,1160.0
2025-01-10 11:55:00,456.79,456.79,455.79,456.13,2479.0,454.3882,454.3882,453.3935,453.7317,2479.0
2025-01-10 12:00:00,455.6,455.6,454.9,454.91,2700.0,453.2045,453.2045,452.5081,452.5181,2700.0
2025-01-10 12:05:00,454.66,454.92,454.57,454.92,339.0,452.2694,452.528,452.1799,452.528,339.0
2025-01-10 12:10:00,454.95,454.95,454.27,454.61,7948.0,452.5579,452.5579,451.8815,452.2197,7948.0
2025-01-10 12:15:00,454.33,454.96,454.32,454.96,1034.0,451.9411,452.5678,451.9312,452.5678,1034.0
2025-01-10 12:20:00,455.12,455.12,454.97,454.97,425.0,452.727,452.727,452.5778,452.5778,425.0
2025-01-10 12:25:00,454.98,455.06,454.98,455.06,420.0,452.5877,452.6673,452.5877,452.6673,420.0
2025-01-10 12:30:00,455.36,455.71,455.36,455.7,513.0,452.9657,453.3139,452.9657,453.3039,513.0
2025-01-10 12:35:00,455.89,456.11,455.29,455.56,1711.0,453.4929,453.7118,452.8961,453.1647,1711.0
2025-01-10 12:40:00,455.77,456.11,455.74,456.11,450.0,453.3736,453.7118,453.3437,453.7118,450.0
2025-01-10 12:45:00,455.77,455.77,455.77,455.77,200.0,453.3736,453.3736,453.3736,453.3736,200.0
2025-01-10 12:50:00,455.77,455.77,455.3,455.42,2006.0,453.3736,453.3736,452.906,453.0254,2006.0
2025-01-10 12:55:00,455.77,456.11,455.37,455.37,1779.0,453.3736,453.7118,452.9757,452.9757,1779.0
2025-01-10 13:00:00,455.8,456.07,455.64,455.8,1209.0,453.4034,453.672,453.2442,453.4034,1209.0
2025-01-10 13:05:00,455.8,456.11,455.8,456.11,601.0,453.4034,453.7118,453.4034,453.7118,601.0
2025-01-10 13:10:00,456.17,456.36,455.91,456.28,2256.0,453.7715,453.9605,453.5128,453.8809,2256.0
2025-01-10 13:15:00,456.64,456.64,456.27,456.28,2874.0,454.239,454.239,453.8709,453.8809,2874.0
2025-01-10 13:20:00,456.28,456.65,456.27,456.38,668.0,453.8809,454.2489,453.8709,453.9804,668.0
2025-01-10 13:25:00,456.7,456.74,456.43,456.44,568.0,454.2987,454.3385,454.0301,454.04,568.0
2025-01-10 13:30:00,456.75,456.76,455.91,456.52,2010.0,454.3484,454.3584,453.5128,454.1196,2010.0
2025-01-10 13:35:00,456.45,457.1,456.12,457.1,1452.0,454.05,454.6966,453.7217,454.6966,1452.0
2025-01-10 13:40:00,457.19,457.2,456.86,456.86,252.0,454.7861,454.796,454.4578,454.4578,252.0
2025-01-10 13:45:00,456.94,457.23,456.93,457.23,403.0,454.5374,454.8259,454.5275,454.8259,403.0
2025-01-10 13:50:00,457.33,457.33,456.68,456.98,1191.0,454.9254,454.9254,454.2788,454.5772,1191.0
2025-01-10 13:55:00,456.98,457.42,456.9,457.41,1507.0,454.5772,455.0149,454.4976,455.0049,1507.0
2025-01-10 14:00:00,457.08,457.41,456.64,456.64,2163.0,454.6767,455.0049,454.239,454.239,2163.0
2025-01-10 14:05:00,456.49,456.49,455.81,455.83,1911.0,454.0898,454.0898,453.4134,453.4332,1911.0
2025-01-10 14:10:00,455.63,456.3,455.63,456.0,670.0,453.2343,453.9008,453.2343,453.6024,670.0
2025-01-10 14:15:00,455.96,456.24,455.95,456.24,776.0,453.5626,453.8411,453.5526,453.8411,776.0
2025-01-10 14:20:00,455.95,456.12,455.9,455.96,1535.0,453.5526,453.7217,453.5029,453.5626,1535.0
2025-01-10 14:25:00,455.7,456.88,455.69,456.88,1527.0,453.3039,454.4777,453.294,454.4777,1527.0
2025-01-10 14:30:00,456.88,456.88,456.2,456.2,3756.0,454.4777,454.4777,453.8013,453.8013,3756.0
2025-01-10 14:35:00,456.13,456.13,455.92,456.09,554.0,453.7317,453.7317,453.5228,453.6919,554.0
2025-01-10 14:40:00,455.87,456.27,455.57,455.71,1585.0,453.473,453.8709,453.1746,453.3139,1585.0
2025-01-10 14:45:00,455.87,455.87,455.41,455.41,1864.0,453.473,453.473,453.0155,453.0155,1864.0
2025-01-10 14:50:00,455.33,455.75,455.32,455.75,1605.0,452.9359,453.3537,452.9259,453.3537,1605.0
2025-01-10 14:55:00,455.76,456.06,455.55,455.83,1886.0,453.3636,453.662,453.1547,453.4332,1886.0
2025-01-10 15:00:00,455.78,456.0,455.45,456.0,3373.0,453.3835,453.6024,453.0552,453.6024,3373.0
2025-01-10 15:05:00,455.83,456.08,455.53,455.55,1511.0,453.4332,453.6819,453.1348,453.1547,1511.0
2025-01-10 15:10:00,455.56,455.72,454.46,454.47,4716.0,453.1647,453.3238,452.0705,452.0804,4716.0
2025-01-10 15:15:00,454.47,454.47,453.89,454.11,1303.0,452.0804,452.0804,451.5035,451.7223,1303.0
2025-01-10 15:20:00,454.26,454.62,454.17,454.59,2118.0,451.8715,452.2296,451.782,452.1998,2118.0
2025-01-10 15:25:00,454.59,454.7,454.23,454.31,2146.0,452.1998,452.3092,451.8417,451.9212,2146.0
2025-01-10 15:30:00,454.05,454.32,453.78,454.24,3786.0,451.6626,451.9312,451.394,451.8516,3786.0
2025-01-10 15:35:00,454.38,454.62,454.2,454.62,2541.0,451.9909,452.2296,451.8118,452.2296,2541.0
2025-01-10 15:40:00,454.38,454.95,454.2,454.61,3378.0,451.9909,452.5579,451.8118,452.2197,3378.0
2025-01-10 15:45:00,454.58,454.59,454.14,454.3,3757.0,452.1898,452.1998,451.7521,451.9113,3757.0
2025-01-10 15:50:00,454.14,455.14,454.14,454.94,3972.0,451.7521,452.7469,451.7521,452.5479,3972.0
2025-01-10 15:55:00,455.0,455.88,454.93,455.24,24685.0,452.6076,453.483,452.538,452.8464,24685.0
2025-01-13 09:30:00,452.46,453.03,452.22,452.97,12427.0,450.081,450.648,449.8422,450.5883,12427.0
2025-01-13 09:35:00,454.31,454.32,453.38,453.56,1211.0,451.9212,451.9312,450.9961,451.1752,1211.0
2025-01-13 09:40:00,453.18,455.1,453.17,455.1,767.0,450.7972,452.7071,450.7872,452.7071,767.0
2025-01-13 09:45:00,454.26,454.51,453.87,454.5,1317.0,451.8715,452.1202,451.4836,452.1102,1317.0
2025-01-13 09:50:00,453.81,454.66,453.81,454.49,710.0,451.4239,452.2694,451.4239,452.1003,710.0
2025-01-13 09:55:00,455.14,456.24,454.54,456.24,2760.0,452.7469,453.8411,452.15,453.8411,2760.0
2025-01-13 10:00:00,456.24,456.51,455.74,456.34,1764.0,453.8411,454.1097,453.3437,453.9406,1764.0
2025-01-13 10:05:00,456.28,456.79,455.48,455.48,3783.0,453.8809,454.3882,453.0851,453.0851,3783.0
2025-01-13 10:10:00,455.88,455.88,455.0,455.21,2257.0,453.483,453.483,452.6076,452.8165,2257.0
2025-01-13 10:15:00,455.19,455.59,455.18,455.18,700.0,452.7966,453.1945,452.7867,452.7867,700.0
2025-01-13 10:20:00,455.2,455.21,454.79,455.08,1705.0,452.8066,452.8165,452.3987,452.6872,1705.0
2025-01-13 10:25:00,454.75,455.26,454.74,455.07,2366.0,452.3589,452.8662,452.349,452.6772,2366.0
2025-01-13 10:30:00,455.09,455.82,455.04,455.31,3507.0,452.6971,453.4233,452.6474,452.916,3507.0
2025-01-13 10:35:00,455.25,456.85,454.98,456.85,5063.0,452.8563,454.4479,452.5877,454.4479,5063.0
2025-01-13 10:40:00,457.0,457.15,456.39,456.68,3820.0,454.5971,454.7463,453.9903,454.2788,3820.0
2025-01-13 10:45:00,456.98,456.98,456.48,456.96,500.0,454.5772,454.5772,454.0798,454.5573,500.0
2025-01-13 10:50:00,456.96,456.96,456.17,456.17,1126.0,454.5573,454.5573,453.7715,453.7715,1126.0
2025-01-13 10:55:00,456.29,456.39,456.12,456.39,978.0,453.8908,453.9903,453.7217,453.9903,978.0
2025-01-13 11:00:00,456.39,456.39,455.82,455.82,1520.0,453.9903,453.9903,453.4233,453.4233,1520.0
2025-01-13 11:05:00,456.16,456.28,455.39,455.39,2469.0,453.7615,453.8809,452.9956,452.9956,2469.0
2025-01-13 11:10:00,455.28,456.0,455.06,456.0,4819.0,452.8861,453.6024,452.6673,453.6024,4819.0
2025-01-13 11:15:00,456.03,456.81,455.6,455.6,2151.0,453.6322,454.4081,453.2045,453.2045,2151.0
2025-01-13 11:20:00,455.96,456.98,455.95,456.87,4575.0,453.5626,454.5772,453.5526,454.4678,4575.0
2025-01-13 11:25:00,456.72,456.72,455.76,456.05,1873.0,454.3186,454.3186,453.3636,453.6521,1873.0
2025-01-13 11:30:00,456.25,456.25,455.75,456.0,6042.0,453.851,453.851,453.3537,453.6024,6042.0
2025-01-13 11:35:00,456.0,456.01,455.26,455.26,6302.0,453.6024,453.6123,452.8662,452.8662,6302.0
2025-01-13 11:40:00,455.63,455.7,455.07,455.58,26065.0,453.2343,453.3039,452.6772,453.1846,26065.0
2025-01-13 11:45:00,455.46,455.61,454.91,454.91,2029.0,453.0652,453.2144,452.5181,452.5181,2029.0
2025-01-13 11:50:00,455.05,455.33,454.84,454.95,2791.0,452.6574,452.9359,452.4485,452.5579,2791.0
2025-01-13 11:55:00,454.65,454.83,453.5,454.52,4021.0,452.2595,452.4385,451.1155,452.1301,4021.0
2025-01-13 12:00:00,454.18,454.52,454.18,454.52,548.0,451.7919,452.1301,451.7919,452.1301,548.0
2025-01-13 12:05:00,454.58,454.58,454.04,454.04,2184.0,452.1898,452.1898,451.6527,451.6527,2184.0
2025-01-13 12:10:00,454.24,454.33,454.23,454.33,450.0,451.8516,451.9411,451.8417,451.9411,450.0
2025-01-13 12:15:00,454.33,454.8,454.32,454.8,1926.0,451.9411,452.4087,451.9312,452.4087,1926.0
2025-01-13 12:20:00,454.74,455.25,454.74,455.0,6275.0,452.349,452.8563,452.349,452.6076,6275.0
2025-01-13 12:25:00,455.05,455.5,454.63,455.01,80015.0,452.6574,453.105,452.2396,452.6176,80015.0
2025-01-13 12:30:00,455.22,455.22,455.19,455.19,359.0,452.8265,452.8265,452.7966,452.7966,359.0
2025-01-13 12:35:00,455.21,455.22,454.92,455.0,525.0,452.8165,452.8265,452.528,452.6076,525.0
2025-01-13 12:40:00,455.0,455.0,455.0,455.0,100.0,452.6076,452.6076,452.6076,452.6076,100.0
2025-01-13 12:45:00,455.34,455.35,455.12,455.32,1524.0,452.9458,452.9558,452.727,452.9259,1524.0
2025-01-13 12:50:00,455.35,455.49,455.05,455.15,1621.0,452.9558,453.095,452.6574,452.7568,1621.0
2025-01-13 12:55:00,455.15,455.38,455.15,455.19,1593.0,452.7568,452.9856,452.7568,452.7966,1593.0
2025-01-13 13:00:00,455.19,456.12,455.0,455.5,17668.0,452.7966,453.7217,452.6076,453.105,17668.0
2025-01-13 13:05:00,455.45,455.77,455.25,455.25,3044.0,453.0552,453.3736,452.8563,452.8563,3044.0
2025-01-13 13:10:00,455.63,455.84,455.18,455.18,2365.0,453.2343,453.4432,452.7867,452.7867,2365.0
2025-01-13 13:15:00,455.27,455.28,455.27,455.28,200.0,452.8762,452.8861,452.8762,452.8861,200.0
2025-01-13 13:20:00,455.3,456.83,455.25,456.83,62048.0,452.906,454.428,452.8563,454.428,62048.0
2025-01-13 13:25:00,457.08,457.13,456.78,456.96,730.0,454.6767,454.7264,454.3783,454.5573,730.0
2025-01-13 13:30:00,457.33,457.33,456.97,457.17,600.0,454.9254,454.9254,454.5673,454.7662,600.0
2025-01-13 13:35:00,457.0,457.33,456.99,457.0,1437.0,454.5971,454.9254,454.5872,454.5971,1437.0
2025-01-13 13:40:00,457.18,457.18,457.0,457.01,2660.0,454.7762,454.7762,454.5971,454.607,2660.0
2025-01-13 13:45:00,456.78,457.8,456.78,457.51,2796.0,454.3783,455.3929,454.3783,455.1044,2796.0
2025-01-13 13:50:00,457.5,457.5,456.94,457.0,2108.0,455.0945,455.0945,454.5374,454.5971,2108.0
2025-01-13 13:55:00,456.75,457.12,456.74,457.12,1320.0,454.3484,454.7165,454.3385,454.7165,1320.0
2025-01-13 14:00:00,457.46,457.47,456.52,456.73,4092.0,455.0547,455.0646,454.1196,454.3285,4092.0
2025-01-13 14:05:00,456.73,456.73,456.73,456.73,100.0,454.3285,454.3285,454.3285,454.3285,100.0
2025-01-13 14:10:00,457.04,457.04,456.84,456.84,533.0,454.6369,454.6369,454.4379,454.4379,533.0
2025-01-13 14:15:00,457.18,457.48,457.16,457.21,800.0,454.7762,455.0746,454.7563,454.806,800.0
2025-01-13 14:20:00,457.21,457.46,456.82,457.45,4924.0,454.806,455.0547,454.418,455.0447,4924.0
2025-01-13 14:25:00,456.96,457.85,456.96,457.85,1011.0,454.5573,455.4426,454.5573,455.4426,1011.0
2025-01-13 14:30:00,457.85,458.07,457.55,457.92,1043.0,455.4426,455.6615,455.1442,455.5123,1043.0
2025-01-13 14:35:00,458.07,458.85,458.03,458.23,2827.0,455.6615,456.4374,455.6217,455.8206,2827.0
2025-01-13 14:40:00,458.5,458.5,457.3,457.53,25334.0,456.0892,456.0892,454.8955,455.1243,25334.0
2025-01-13 14:45:00,457.45,457.45,456.5,456.5,3397.0,455.0447,455.0447,454.0997,454.0997,3397.0
2025-01-13 14:50:00,456.7,456.93,456.5,456.89,2560.0,454.2987,454.5275,454.0997,454.4877,2560.0
2025-01-13 14:55:00,456.97,457.24,456.97,457.24,300.0,454.5673,454.8358,454.5673,454.8358,300.0
2025-01-13 15:00:00,457.27,457.27,455.75,456.55,39488.0,454.8657,454.8657,453.3537,454.1495,39488.0
2025-01-13 15:05:00,456.92,457.4,456.92,457.08,1103.0,454.5175,454.995,454.5175,454.6767,1103.0
2025-01-13 15:10:00,456.98,456.98,456.83,456.83,1734.0,454.5772,454.5772,454.428,454.428,1734.0
2025-01-13 15:15:00,456.68,457.13,456.58,457.13,1711.0,454.2788,454.7264,454.1793,454.7264,1711.0
2025-01-13 15:20:00,457.2,457.48,456.61,456.65,3439.0,454.796,455.0746,454.2091,454.2489,3439.0
2025-01-13 15:25:00,456.59,456.82,456.58,456.82,2932.0,454.1893,454.418,454.1793,454.418,2932.0
2025-01-13 15:30:00,456.74,456.74,456.35,456.54,4375.0,454.3385,454.3385,453.9505,454.1395,4375.0
2025-01-13 15:35:00,456.49,456.64,456.14,456.29,3245.0,454.0898,454.239,453.7416,453.8908,3245.0
2025-01-13 15:40:00,456.36,456.43,455.93,455.93,4615.0,453.9605,454.0301,453.5327,453.5327,4615.0
2025-01-13 15:45:00,455.89,456.27,455.14,456.27,6855.0,453.4929,453.8709,452.7469,453.8709,6855.0
2025-01-13 15:50:00,457.49,457.71,456.29,456.47,9676.0,455.0845,455.3034,453.8908,454.0699,9676.0
2025-01-13 15:55:00,456.65,457.19,456.54,456.76,20114.0,454.2489,454.7861,454.1395,454.3584,20114.0
2025-01-14 09:30:00,457.86,457.86,454.32,454.32,8911.0,455.4526,455.4526,451.9312,451.9312,8911.0
2025-01-14 09:35:00,454.32,454.32,454.32,454.32,0.0,451.9312,451.9312,451.9312,451.9312,0.0
2025-01-14 09:40:00,456.03,456.46,455.89,456.46,908.0,453.6322,454.0599,453.4929,454.0599,908.0
2025-01-14 09:45:00,456.46,457.24,456.28,457.04,1406.0,454.0599,454.8358,453.8809,454.6369,1406.0
2025-01-14 09:50:00,457.25,457.25,456.38,456.38,800.0,454.8458,454.8458,453.9804,453.9804,800.0
2025-01-14 09:55:00,456.29,457.13,456.29,456.94,1577.0,453.8908,454.7264,453.8908,454.5374,1577.0
2025-01-14 10:00:00,456.94,457.52,456.86,456.95,1400.0,454.5374,455.1144,454.4578,454.5474,1400.0
2025-01-14 10:05:00,457.16,458.31,457.03,457.9,2210.0,454.7563,455.9002,454.6269,455.4924,2210.0
2025-01-14 10:10:00,458.22,459.35,458.15,458.35,2257.0,455.8107,456.9347,455.7411,455.94,2257.0
2025-01-14 10:15:00,458.68,458.69,458.68,458.68,217.0,456.2683,456.2782,456.2683,456.2683,217.0
2025-01-14 10:20:00,458.49,458.81,458.04,458.05,2080.0,456.0793,456.3976,455.6316,455.6416,2080.0
2025-01-14 10:25:00,458.5,458.98,458.5,458.78,1006.0,456.0892,456.5667,456.0892,456.3677,1006.0
2025-01-14 10:30:00,459.02,459.6,458.78,459.3,3322.0,456.6065,457.1834,456.3677,456.885,3322.0
2025-01-14 10:35:00,459.3,459.36,459.3,459.36,600.0,456.885,456.9447,456.885,456.9447,600.0
2025-01-14 10:40:00,459.97,461.33,459.84,460.81,7032.0,457.5515,458.9043,457.4222,458.3871,7032.0
2025-01-14 10:45:00,460.81,460.81,460.81,460.81,0.0,458.3871,458.3871,458.3871,458.3871,0.0
2025-01-14 10:50:00,460.26,460.75,459.9,460.11,3452.0,457.84,458.3274,457.4818,457.6907,3452.0
2025-01-14 10:55:00,460.35,460.35,460.22,460.34,1352.0,457.9295,457.9295,457.8002,457.9195,1352.0
2025-01-14 11:00:00,460.01,460.01,459.45,459.46,2166.0,457.5913,457.5913,457.0342,457.0442,2166.0
2025-01-14 11:05:00,459.55,459.56,459.54,459.56,955.0,457.1337,457.1436,457.1237,457.1436,955.0
2025-01-14 11:10:00,459.28,459.28,458.65,458.65,1230.0,456.8651,456.8651,456.2384,456.2384,1230.0
2025-01-14 11:15:00,458.81,458.82,458.81,458.81,232.0,456.3976,456.4075,456.3976,456.3976,232.0
2025-01-14 11:20:00,458.76,458.76,458.66,458.71,868.0,456.3478,456.3478,456.2484,456.2981,868.0
2025-01-14 11:25:00,459.07,459.22,458.86,459.15,1081.0,456.6562,456.8054,456.4473,456.7358,1081.0
2025-01-14 11:30:00,459.65,459.66,459.22,459.23,600.0,457.2332,457.2431,456.8054,456.8154,600.0
2025-01-14 11:35:00,459.23,459.51,458.56,458.56,2001.0,456.8154,457.0939,456.1489,456.1489,2001.0
2025-01-14 11:40:00,458.73,458.73,457.99,458.15,972.0,456.318,456.318,455.5819,455.7411,972.0
2025-01-14 11:45:00,457.99,458.33,457.68,458.16,1578.0,455.5819,455.9201,455.2735,455.751,1578.0
2025-01-14 11:50:00,458.17,458.17,457.94,457.94,400.0,455.7609,455.7609,455.5322,455.5322,400.0
2025-01-14 11:55:00,458.19,458.19,457.75,457.75,2189.0,455.7808,455.7808,455.3432,455.3432,2189.0
2025-01-14 12:00:00,457.7,458.12,457.55,457.88,2134.0,455.2934,455.7112,455.1442,455.4725,2134.0
2025-01-14 12:05:00,458.34,458.34,458.11,458.12,927.0,455.9301,455.9301,455.7013,455.7112,927.0
2025-01-14 12:10:00,458.44,458.44,458.13,458.14,621.0,456.0295,456.0295,455.7212,455.7311,621.0
2025-01-14 12:15:00,458.27,458.5,458.22,458.48,558.0,455.8604,456.0892,455.8107,456.0693,558.0
2025-01-14 12:20:00,458.17,458.17,457.86,458.09,1579.0,455.7609,455.7609,455.4526,455.6814,1579.0
2025-01-14 12:25:00,458.09,458.09,458.08,458.09,300.0,455.6814,455.6814,455.6714,455.6814,300.0
2025-01-14 12:30:00,457.86,458.01,457.12,457.12,2285.0,455.4526,455.6018,454.7165,454.7165,2285.0
2025-01-14 12:35:00,457.5,457.76,457.5,457.76,426.0,455.0945,455.3531,455.0945,455.3531,426.0
2025-01-14 12:40:00,458.24,458.24,458.2,458.24,598.0,455.8306,455.8306,455.7908,455.8306,598.0
2025-01-14 12:45:00,458.41,458.41,458.21,458.21,200.0,455.9997,455.9997,455.8007,455.8007,200.0
2025-01-14 12:50:00,458.21,458.61,458.21,458.43,871.0,455.8007,456.1986,455.8007,456.0196,871.0
2025-01-14 12:55:00,458.6,458.6,458.22,458.43,1959.0,456.1887,456.1887,455.8107,456.0196,1959.0
2025-01-14 13:00:00,458.45,458.45,458.33,458.33,329.0,456.0395,456.0395,455.9201,455.9201,329.0
2025-01-14 13:05:00,458.45,458.58,458.28,458.54,1211.0,456.0395,456.1688,455.8704,456.129,1211.0
2025-01-14 13:10:00,458.5,458.57,458.5,458.56,200.0,456.0892,456.1588,456.0892,456.1489,200.0
2025-01-14 13:15:00,458.94,459.18,458.84,458.93,3172.0,456.5269,456.7656,456.4274,456.5169,3172.0
2025-01-14 13:20:00,459.05,459.24,458.87,459.24,1734.0,456.6363,456.8253,456.4573,456.8253,1734.0
2025-01-14 13:25:00,459.3,459.59,459.3,459.58,413.0,456.885,457.1735,456.885,457.1635,413.0
2025-01-14 13:30:00,459.58,459.58,459.58,459.58,100.0,457.1635,457.1635,457.1635,457.1635,100.0
2025-01-14 13:35:00,459.56,459.7,459.5,459.69,766.0,457.1436,457.2829,457.084,457.273,766.0
2025-01-14 13:40:00,459.63,459.63,459.5,459.5,500.0,457.2133,457.2133,457.084,457.084,500.0
2025-01-14 13:45:00,459.6,459.6,459.27,459.39,1723.0,457.1834,457.1834,456.8552,456.9745,1723.0
2025-01-14 13:50:00,459.68,459.84,459.58,459.61,1093.0,457.263,457.4222,457.1635,457.1934,1093.0
2025-01-14 13:55:00,460.0,460.0,459.91,460.0,552.0,457.5813,457.5813,457.4918,457.5813,552.0
2025-01-14 14:00:00,459.65,459.94,459.65,459.67,455.0,457.2332,457.5216,457.2332,457.2531,455.0
2025-01-14 14:05:00,459.94,459.95,459.75,459.95,700.0,457.5216,457.5316,457.3326,457.5316,700.0
2025-01-14 14:10:00,459.73,459.73,459.58,459.63,2116.0,457.3127,457.3127,457.1635,457.2133,2116.0
2025-01-14 14:15:00,459.68,460.18,459.67,460.13,3634.0,457.263,457.7604,457.2531,457.7106,3634.0
2025-01-14 14:20:00,460.19,460.47,460.19,460.28,500.0,457.7703,458.0489,457.7703,457.8599,500.0
2025-01-14 14:25:00,460.52,460.61,460.07,460.07,4058.0,458.0986,458.1881,457.651,457.651,4058.0
2025-01-14 14:30:00,460.04,460.71,459.87,460.71,1144.0,457.6211,458.2876,457.452,458.2876,1144.0
2025-01-14 14:35:00,460.74,460.77,460.73,460.77,300.0,458.3174,458.3473,458.3075,458.3473,300.0
2025-01-14 14:40:00,460.79,460.8,460.41,460.63,1606.0,458.3672,458.3771,457.9892,458.208,1606.0
2025-01-14 14:45:00,460.3,460.8,460.3,460.45,479.0,457.8797,458.3771,457.8797,458.029,479.0
2025-01-14 14:50:00,460.53,460.57,460.33,460.33,972.0,458.1085,458.1483,457.9096,457.9096,972.0
2025-01-14 14:55:00,460.45,460.45,459.74,460.03,1882.0,458.029,458.029,457.3227,457.6112,1882.0
2025-01-14 15:00:00,459.56,459.65,459.05,459.05,1168.0,457.1436,457.2332,456.6363,456.6363,1168.0
2025-01-14 15:05:00,459.16,459.46,458.93,459.31,943.0,456.7457,457.0442,456.5169,456.895,943.0
2025-01-14 15:10:00,459.37,459.96,459.08,459.47,1918.0,456.9546,457.5415,456.6662,457.0541,1918.0
2025-01-14 15:15:00,459.96,459.96,459.6,459.67,2748.0,457.5415,457.5415,457.1834,457.2531,2748.0
2025-01-14 15:20:00,459.43,459.8,459.43,459.73,1769.0,457.0143,457.3824,457.0143,457.3127,1769.0
2025-01-14 15:25:00,459.8,459.87,459.42,459.45,1053.0,457.3824,457.452,457.0044,457.0342,1053.0
2025-01-14 15:30:00,459.58,459.81,459.33,459.52,1703.0,457.1635,457.3923,456.9148,457.1038,1703.0
2025-01-14 15:35:00,459.53,459.77,459.16,459.16,4147.0,457.1138,457.3525,456.7457,456.7457,4147.0
2025-01-14 15:40:00,459.01,459.02,458.73,459.02,1000.0,456.5965,456.6065,456.318,456.6065,1000.0
2025-01-14 15:45:00,458.97,459.51,458.95,459.32,5572.0,456.5567,457.0939,456.5368,456.9049,5572.0
2025-01-14 15:50:00,459.52,460.42,459.5,459.89,7771.0,457.1038,457.9991,457.084,457.4719,7771.0
2025-01-14 15:55:00,459.99,460.86,459.88,460.76,26928.0,457.5714,458.4368,457.462,458.3373,26928.0
2025-01-15 09:30:00,462.88,465.0,462.17,464.46,20424.0,460.4462,462.555,459.7399,462.0179,20424.0
2025-01-15 09:35:00,463.35,463.95,463.34,463.95,505.0,460.9137,461.5106,460.9038,461.5106,505.0
2025-01-15 09:40:00,463.75,464.41,463.75,464.16,900.0,461.3116,461.9681,461.3116,461.7195,900.0
2025-01-15 09:45:00,464.16,464.26,463.57,463.58,778.0,461.7195,461.8189,461.1326,461.1425,778.0
2025-01-15 09:50:00,464.25,464.26,463.52,464.03,910.0,461.809,461.8189,461.0828,461.5901,910.0
2025-01-15 09:55:00,464.03,464.04,463.9,464.0,1557.0,461.5901,461.6001,461.4608,461.5603,1557.0
2025-01-15 10:00:00,464.0,464.31,463.37,463.71,2410.0,461.5603,461.8687,460.9336,461.2718,2410.0
2025-01-15 10:05:00,463.39,463.82,462.11,463.82,5535.0,460.9535,461.3812,459.6802,461.3812,5535.0
2025-01-15 10:10:00,462.11,462.12,461.39,461.9,2813.0,459.6802,459.6902,458.964,459.4713,2813.0
2025-01-15 10:15:00,461.91,461.99,460.65,461.31,8154.0,459.4813,459.5609,458.2279,458.8844,8154.0
2025-01-15 10:20:00,461.31,461.31,460.18,460.18,1334.0,458.8844,458.8844,457.7604,457.7604,1334.0
2025-01-15 10:25:00,460.17,460.17,460.03,460.03,600.0,457.7504,457.7504,457.6112,457.6112,600.0
2025-01-15 10:30:00,460.17,460.45,459.17,459.8,2347.0,457.7504,458.029,456.7557,457.3824,2347.0
2025-01-15 10:35:00,459.78,459.78,459.26,459.26,400.0,457.3625,457.3625,456.8452,456.8452,400.0
2025-01-15 10:40:00,459.55,459.61,459.01,459.01,1631.0,457.1337,457.1934,456.5965,456.5965,1631.0
2025-01-15 10:45:00,459.03,459.52,458.71,458.87,3160.0,456.6164,457.1038,456.2981,456.4573,3160.0
2025-01-15 10:50:00,459.19,459.48,458.69,459.2,3354.0,456.7756,457.0641,456.2782,456.7855,3354.0
2025-01-15 10:55:00,458.66,458.82,458.2,458.2,1300.0,456.2484,456.4075,455.7908,455.7908,1300.0
2025-01-15 11:00:00,458.66,458.94,458.49,458.94,3469.0,456.2484,456.5269,456.0793,456.5269,3469.0
2025-01-15 11:05:00,458.93,459.36,458.53,458.91,2665.0,456.5169,456.9447,456.1191,456.4971,2665.0
2025-01-15 11:10:00,458.91,458.91,458.15,458.15,1264.0,456.4971,456.4971,455.7411,455.7411,1264.0
2025-01-15 11:15:00,458.55,458.55,457.59,457.59,1125.0,456.1389,456.1389,455.184,455.184,1125.0
2025-01-15 11:20:00,457.42,458.98,457.42,458.98,16461.0,455.0149,456.5667,455.0149,456.5667,16461.0
2025-01-15 11:25:00,458.6,459.0,458.53,458.57,6201.0,456.1887,456.5866,456.1191,456.1588,6201.0
2025-01-15 11:30:00,458.45,458.89,457.1,457.62,4991.0,456.0395,456.4772,454.6966,455.2138,4991.0
2025-01-15 11:35:00,457.97,458.16,457.63,457.97,1818.0,455.562,455.751,455.2238,455.562,1818.0
2025-01-15 11:40:00,457.98,458.71,457.63,458.44,4452.0,455.5719,456.2981,455.2238,456.0295,4452.0
2025-01-15 11:45:00,458.44,458.44,457.73,457.97,1910.0,456.0295,456.0295,455.3233,455.562,1910.0
2025-01-15 11:50:00,458.29,458.29,457.35,457.36,1496.0,455.8803,455.8803,454.9453,454.9552,1496.0
2025-01-15 11:55:00,457.67,458.29,457.6,458.27,6084.0,455.2636,455.8803,455.1939,455.8604,6084.0
2025-01-15 12:00:00,458.27,458.37,457.93,458.31,3328.0,455.8604,455.9599,455.5222,455.9002,3328.0
2025-01-15 12:05:00,458.37,458.86,458.27,458.66,4284.0,455.9599,456.4473,455.8604,456.2484,4284.0
2025-01-15 12:10:00,458.62,458.75,458.62,458.75,1235.0,456.2086,456.3379,456.2086,456.3379,1235.0
2025-01-15 12:15:00,458.63,459.67,458.63,459.67,2223.0,456.2185,457.2531,456.2185,457.2531,2223.0
2025-01-15 12:20:00,459.52,459.59,459.04,459.35,1600.0,457.1038,457.1735,456.6264,456.9347,1600.0
2025-01-15 12:25:00,459.35,459.35,458.96,459.26,3869.0,456.9347,456.9347,456.5468,456.8452,3869.0
2025-01-15 12:30:00,459.26,459.26,458.96,459.0,1776.0,456.8452,456.8452,456.5468,456.5866,1776.0
2025-01-15 12:35:00,458.98,459.22,458.66,458.95,4933.0,456.5667,456.8054,456.2484,456.5368,4933.0
2025-01-15 12:40:00,458.99,459.13,458.67,459.01,2942.0,456.5766,456.7159,456.2583,456.5965,2942.0
2025-01-15 12:45:00,459.06,460.3,458.88,460.3,3957.0,456.6463,457.8797,456.4672,457.8797,3957.0
2025-01-15 12:50:00,459.86,460.17,459.86,460.16,958.0,457.4421,457.7504,457.4421,457.7405,958.0
2025-01-15 12:55:00,460.16,460.16,459.4,459.4,3715.0,457.7405,457.7405,456.9845,456.9845,3715.0
2025-01-15 13:00:00,459.7,459.87,459.41,459.7,4051.0,457.2829,457.452,456.9944,457.2829,4051.0
2025-01-15 13:05:00,459.95,459.95,458.78,459.16,2891.0,457.5316,457.5316,456.3677,456.7457,2891.0
2025-01-15 13:10:00,458.86,458.95,458.86,458.95,700.0,456.4473,456.5368,456.4473,456.5368,700.0
2025-01-15 13:15:00,458.95,459.26,458.94,458.99,1226.0,456.5368,456.8452,456.5269,456.5766,1226.0
2025-01-15 13:20:00,459.51,459.51,458.77,458.77,1273.0,457.0939,457.0939,456.3578,456.3578,1273.0
2025-01-15 13:25:00,459.11,459.28,458.8,459.12,703.0,456.696,456.8651,456.3876,456.706,703.0
2025-01-15 13:30:00,459.12,459.63,459.12,459.63,1177.0,456.706,457.2133,456.706,457.2133,1177.0
2025-01-15 13:35:00,459.24,459.57,459.17,459.56,970.0,456.8253,457.1536,456.7557,457.1436,970.0
2025-01-15 13:40:00,459.56,459.64,459.24,459.64,1059.0,457.1436,457.2232,456.8253,457.2232,1059.0
2025-01-15 13:45:00,459.39,459.61,458.9,459.03,2392.0,456.9745,457.1934,456.4871,456.6164,2392.0
2025-01-15 13:50:00,459.06,459.25,458.91,459.25,730.0,456.6463,456.8353,456.4971,456.8353,730.0
2025-01-15 13:55:00,458.92,459.25,458.92,458.93,400.0,456.507,456.8353,456.507,456.5169,400.0
2025-01-15 14:00:00,459.23,459.24,458.93,458.93,800.0,456.8154,456.8253,456.5169,456.5169,800.0
2025-01-15 14:05:00,458.95,459.14,458.59,458.59,4287.0,456.5368,456.7258,456.1787,456.1787,4287.0
2025-01-15 14:10:00,458.59,459.12,458.54,459.12,983.0,456.1787,456.706,456.129,456.706,983.0
2025-01-15 14:15:00,458.86,459.36,458.85,458.95,2570.0,456.4473,456.9447,456.4374,456.5368,2570.0
2025-01-15 14:20:00,458.89,458.98,458.8,458.8,782.0,456.4772,456.5667,456.3876,456.3876,782.0
2025-01-15 14:25:00,458.8,459.13,458.39,459.13,2317.0,456.3876,456.7159,455.9798,456.7159,2317.0
2025-01-15 14:30:00,458.94,458.96,458.53,458.92,700.0,456.5269,456.5468,456.1191,456.507,700.0
2025-01-15 14:35:00,458.97,459.66,458.96,459.41,1200.0,456.5567,457.2431,456.5468,456.9944,1200.0
2025-01-15 14:40:00,459.67,459.72,458.91,459.0,2033.0,457.2531,457.3028,456.4971,456.5866,2033.0
2025-01-15 14:45:00,458.84,459.7,458.84,459.22,1190.0,456.4274,457.2829,456.4274,456.8054,1190.0
2025-01-15 14:50:00,459.24,459.7,459.0,459.56,1857.0,456.8253,457.2829,456.5866,457.1436,1857.0
2025-01-15 14:55:00,459.32,459.56,459.1,459.11,2412.0,456.9049,457.1436,456.6861,456.696,2412.0
2025-01-15 15:00:00,459.29,459.55,459.29,459.3,1601.0,456.8751,457.1337,456.8751,456.885,1601.0
2025-01-15 15:05:00,459.56,459.84,459.54,459.57,1701.0,457.1436,457.4222,457.1237,457.1536,1701.0
2025-01-15 15:10:00,459.57,459.76,459.56,459.75,500.0,457.1536,457.3426,457.1436,457.3326,500.0
2025-01-15 15:15:00,459.58,459.7,459.45,459.57,3601.0,457.1635,457.2829,457.0342,457.1536,3601.0
2025-01-15 15:20:00,459.5,460.2,459.47,460.1,4517.0,457.084,457.7803,457.0541,457.6808,4517.0
2025-01-15 15:25:00,460.06,460.32,460.06,460.25,1302.0,457.641,457.8996,457.641,457.83,1302.0
2025-01-15 15:30:00,460.17,460.32,460.05,460.32,1703.0,457.7504,457.8996,457.6311,457.8996,1703.0
2025-01-15 15:35:00,460.15,460.16,459.66,459.94,3723.0,457.7305,457.7405,457.2431,457.5216,3723.0
2025-01-15 15:40:00,459.67,459.78,459.49,459.78,3037.0,457.2531,457.3625,457.074,457.3625,3037.0
2025-01-15 15:45:00,459.75,459.75,459.14,459.34,4168.0,457.3326,457.3326,456.7258,456.9248,4168.0
2025-01-15 15:50:00,459.34,460.45,459.26,460.22,11602.0,456.9248,458.029,456.8452,457.8002,11602.0
2025-01-15 15:55:00,460.18,460.52,459.38,460.16,43303.0,457.7604,458.0986,456.9646,457.7405,43303.0
2025-01-16 09:30:00,462.68,462.68,461.23,461.23,8333.0,460.2472,460.2472,458.8049,458.8049,8333.0
2025-01-16 09:35:00,461.12,461.94,461.12,461.94,1173.0,458.6954,459.5111,458.6954,459.5111,1173.0
2025-01-16 09:40:00,461.83,461.83,461.83,461.83,100.0,459.4017,459.4017,459.4017,459.4017,100.0
2025-01-16 09:45:00,461.8,462.09,461.76,461.93,2300.0,459.3719,459.6603,459.3321,459.5012,2300.0
2025-01-16 09:50:00,461.76,461.8,461.7,461.77,400.0,459.3321,459.3719,459.2724,459.342,400.0
2025-01-16 09:55:00,462.41,462.63,462.29,462.63,305.0,459.9787,460.1975,459.8593,460.1975,305.0
2025-01-16 10:00:00,462.01,462.01,461.53,461.55,1836.0,459.5808,459.5808,459.1033,459.1232,1836.0
2025-01-16 10:05:00,461.23,461.88,461.22,461.88,477.0,458.8049,459.4514,458.7949,459.4514,477.0
2025-01-16 10:10:00,462.69,463.15,462.68,462.99,1020.0,460.2572,460.7148,460.2472,460.5556,1020.0
2025-01-16 10:15:00,463.13,463.13,462.51,462.62,1887.0,460.6949,460.6949,460.0781,460.1875,1887.0
2025-01-16 10:20:00,462.94,462.94,462.86,462.86,347.0,460.5059,460.5059,460.4263,460.4263,347.0
2025-01-16 10:25:00,462.82,463.05,462.62,462.75,1414.0,460.3865,460.6153,460.1875,460.3169,1414.0
2025-01-16 10:30:00,462.75,463.93,462.75,463.66,5129.0,460.3169,461.4907,460.3169,461.2221,5129.0
2025-01-16 10:35:00,463.79,463.92,463.7,463.92,600.0,461.3514,461.4807,461.2619,461.4807,600.0
2025-01-16 10:40:00,463.93,463.93,463.37,463.37,904.0,461.4907,461.4907,460.9336,460.9336,904.0
2025-01-16 10:45:00,463.58,463.91,463.57,463.91,1511.0,461.1425,461.4708,461.1326,461.4708,1511.0
2025-01-16 10:50:00,464.05,464.22,463.86,463.9,1467.0,461.61,461.7791,461.421,461.4608,1467.0
2025-01-16 10:55:00,463.84,464.05,463.8,463.8,1825.0,461.4011,461.61,461.3613,461.3613,1825.0
2025-01-16 11:00:00,464.02,464.67,464.02,464.67,1672.0,461.5802,462.2268,461.5802,462.2268,1672.0
2025-01-16 11:05:00,464.42,464.68,464.42,464.68,912.0,461.9781,462.2367,461.9781,462.2367,912.0
2025-01-16 11:10:00,464.71,464.95,464.68,464.95,2529.0,462.2666,462.5053,462.2367,462.5053,2529.0
2025-01-16 11:15:00,465.1,465.1,464.38,464.38,1561.0,462.6545,462.6545,461.9383,461.9383,1561.0
2025-01-16 11:20:00,464.38,464.59,464.37,464.53,1748.0,461.9383,462.1472,461.9283,462.0875,1748.0
2025-01-16 11:25:00,464.7,464.78,464.66,464.78,601.0,462.2566,462.3362,462.2168,462.3362,601.0
2025-01-16 11:30:00,464.94,464.94,464.72,464.83,800.0,462.4953,462.4953,462.2765,462.3859,800.0
2025-01-16 11:35:00,464.69,464.78,464.59,464.76,967.0,462.2467,462.3362,462.1472,462.3163,967.0
2025-01-16 11:40:00,464.57,464.57,464.38,464.38,1259.0,462.1273,462.1273,461.9383,461.9383,1259.0
2025-01-16 11:45:00,464.5,464.91,464.5,464.77,1856.0,462.0577,462.4655,462.0577,462.3262,1856.0
2025-01-16 11:50:00,464.84,464.92,464.83,464.92,527.0,462.3959,462.4755,462.3859,462.4755,527.0
2025-01-16 11:55:00,464.82,465.06,464.82,464.89,1813.0,462.376,462.6147,462.376,462.4456,1813.0
2025-01-16 12:00:00,464.87,465.64,464.63,465.64,3081.0,462.4257,463.1917,462.187,463.1917,3081.0
2025-01-16 12:05:00,465.46,465.47,465.46,465.46,100.0,463.0126,463.0226,463.0126,463.0126,100.0
2025-01-16 12:10:00,465.3,465.32,465.14,465.14,1300.0,462.8535,462.8734,462.6943,462.6943,1300.0
2025-01-16 12:15:00,465.04,465.04,464.4,464.4,3374.0,462.5948,462.5948,461.9582,461.9582,3374.0
2025-01-16 12:20:00,464.13,464.32,464.13,464.31,302.0,461.6896,461.8786,461.6896,461.8687,302.0
2025-01-16 12:25:00,464.53,465.2,464.53,465.16,2616.0,462.0875,462.754,462.0875,462.7142,2616.0
2025-01-16 12:30:00,465.16,465.16,464.98,464.99,599.0,462.7142,462.7142,462.5351,462.5451,599.0
2025-01-16 12:35:00,464.77,464.99,464.69,464.69,626.0,462.3262,462.5451,462.2467,462.2467,626.0
2025-01-16 12:40:00,464.29,464.55,464.18,464.55,855.0,461.8488,462.1074,461.7393,462.1074,855.0
2025-01-16 12:45:00,464.36,464.48,464.35,464.48,200.0,461.9184,462.0378,461.9085,462.0378,200.0
2025-01-16 12:50:00,464.25,464.25,464.17,464.17,510.0,461.809,461.809,461.7294,461.7294,510.0
2025-01-16 12:55:00,464.17,464.35,464.15,464.15,1453.0,461.7294,461.9085,461.7095,461.7095,1453.0
2025-01-16 13:00:00,464.05,464.45,464.05,464.23,2590.0,461.61,462.0079,461.61,461.7891,2590.0
2025-01-16 13:05:00,464.23,464.23,464.0,464.0,1500.0,461.7891,461.7891,461.5603,461.5603,1500.0
2025-01-16 13:10:00,464.22,464.3,464.06,464.3,800.0,461.7791,461.8587,461.62,461.8587,800.0
2025-01-16 13:15:00,464.12,464.3,464.11,464.3,830.0,461.6797,461.8587,461.6697,461.8587,830.0
2025-01-16 13:20:00,464.16,464.31,464.11,464.31,500.0,461.7195,461.8687,461.6697,461.8687,500.0
2025-01-16 13:25:00,464.32,464.42,463.32,463.32,4395.0,461.8786,461.9781,460.8839,460.8839,4395.0
2025-01-16 13:30:00,463.32,463.32,463.32,463.32,0.0,460.8839,460.8839,460.8839,460.8839,0.0
2025-01-16 13:35:00,463.96,464.05,463.39,463.39,464.0,461.5205,461.61,460.9535,460.9535,464.0
2025-01-16 13:40:00,463.38,463.46,463.38,463.38,1098.0,460.9436,461.0231,460.9436,460.9436,1098.0
2025-01-16 13:45:00,463.19,463.24,462.74,462.74,1287.0,460.7546,460.8043,460.3069,460.3069,1287.0
2025-01-16 13:50:00,462.72,462.99,462.56,462.81,1396.0,460.287,460.5556,460.1279,460.3765,1396.0
2025-01-16 13:55:00,462.47,462.47,462.42,462.43,478.0,460.0383,460.0383,459.9886,459.9985,478.0
2025-01-16 14:00:00,462.42,462.42,462.03,462.04,1745.0,459.9886,459.9886,459.6006,459.6106,1745.0
2025-01-16 14:05:00,462.04,462.32,462.03,462.09,1542.0,459.6106,459.8891,459.6006,459.6603,1542.0
2025-01-16 14:10:00,462.09,462.09,461.72,461.72,1438.0,459.6603,459.6603,459.2923,459.2923,1438.0
2025-01-16 14:15:00,461.88,462.0,461.88,462.0,522.0,459.4514,459.5708,459.4514,459.5708,522.0
2025-01-16 14:20:00,462.0,462.17,462.0,462.17,455.0,459.5708,459.7399,459.5708,459.7399,455.0
2025-01-16 14:25:00,462.17,462.75,462.02,462.02,544.0,459.7399,460.3169,459.5907,459.5907,544.0
2025-01-16 14:30:00,462.36,462.81,462.36,462.81,300.0,459.9289,460.3765,459.9289,460.3765,300.0
2025-01-16 14:35:00,463.0,463.0,462.96,462.97,564.0,460.5655,460.5655,460.5258,460.5357,564.0
2025-01-16 14:40:00,462.69,463.16,462.35,462.35,2534.0,460.2572,460.7247,459.919,459.919,2534.0
2025-01-16 14:45:00,462.31,462.51,462.31,462.5,5313.0,459.8792,460.0781,459.8792,460.0682,5313.0
2025-01-16 14:50:00,462.48,462.7,462.47,462.57,1063.0,460.0483,460.2671,460.0383,460.1378,1063.0
2025-01-16 14:55:00,462.77,463.26,462.77,463.26,500.0,460.3368,460.8242,460.3368,460.8242,500.0
2025-01-16 15:00:00,462.81,462.81,462.81,462.81,200.0,460.3765,460.3765,460.3765,460.3765,200.0
2025-01-16 15:05:00,462.77,462.77,462.77,462.77,250.0,460.3368,460.3368,460.3368,460.3368,250.0
2025-01-16 15:10:00,462.97,463.09,462.78,463.01,903.0,460.5357,460.6551,460.3467,460.5755,903.0
2025-01-16 15:15:00,462.79,463.0,462.55,462.65,2489.0,460.3567,460.5655,460.1179,460.2174,2489.0
2025-01-16 15:20:00,462.45,462.7,462.31,462.31,1262.0,460.0184,460.2671,459.8792,459.8792,1262.0
2025-01-16 15:25:00,462.59,462.73,462.56,462.56,905.0,460.1577,460.297,460.1279,460.1279,905.0
2025-01-16 15:30:00,462.69,463.04,462.58,463.03,1952.0,460.2572,460.6053,460.1478,460.5954,1952.0
2025-01-16 15:35:00,463.02,463.18,463.01,463.18,739.0,460.5854,460.7446,460.5755,460.7446,739.0
2025-01-16 15:40:00,463.34,463.7,463.33,463.45,2287.0,460.9038,461.2619,460.8938,461.0132,2287.0
2025-01-16 15:45:00,463.57,463.57,463.1,463.1,1676.0,461.1326,461.1326,460.665,460.665,1676.0
2025-01-16 15:50:00,463.04,463.39,463.0,463.11,4042.0,460.6053,460.9535,460.5655,460.675,4042.0
2025-01-16 15:55:00,462.98,463.09,462.52,462.77,10183.0,460.5457,460.6551,460.0881,460.3368,10183.0
2025-01-17 09:30:00,466.15,466.6,463.66,464.68,93445.0,463.699,464.1466,461.2221,462.2367,93445.0
2025-01-17 09:35:00,464.68,466.56,463.99,463.99,1125.0,462.2367,464.1068,461.5503,461.5503,1125.0
2025-01-17 09:40:00,463.99,464.83,462.89,463.26,1901.0,461.5503,462.3859,460.4561,460.8242,1901.0
2025-01-17 09:45:00,463.45,464.65,463.26,463.76,3228.0,461.0132,462.2069,460.8242,461.3216,3228.0
2025-01-17 09:50:00,463.74,463.92,463.61,463.62,1034.0,461.3017,461.4807,461.1723,461.1823,1034.0
2025-01-17 09:55:00,463.93,463.93,463.11,463.22,1952.0,461.4907,461.4907,460.675,460.7844,1952.0
2025-01-17 10:00:00,463.72,464.56,463.23,464.06,1843.0,461.2818,462.1173,460.7943,461.62,1843.0
2025-01-17 10:05:00,463.74,464.2,463.74,464.2,1900.0,461.3017,461.7592,461.3017,461.7592,1900.0
2025-01-17 10:10:00,464.71,465.17,464.39,464.62,3303.0,462.2666,462.7241,461.9482,462.177,3303.0
2025-01-17 10:15:00,464.51,465.79,464.51,465.64,900.0,462.0676,463.3409,462.0676,463.1917,900.0
2025-01-17 10:20:00,465.5,465.51,465.5,465.5,100.0,463.0524,463.0624,463.0524,463.0524,100.0
2025-01-17 10:25:00,465.59,465.66,464.92,465.4,1656.0,463.1419,463.2116,462.4755,462.9529,1656.0
2025-01-17 10:30:00,464.84,465.44,464.84,465.21,600.0,462.3959,462.9927,462.3959,462.7639,600.0
2025-01-17 10:35:00,464.84,464.97,464.64,464.95,1517.0,462.3959,462.5252,462.1969,462.5053,1517.0
2025-01-17 10:40:00,465.41,465.5,464.53,465.5,3255.0,462.9629,463.0524,462.0875,463.0524,3255.0
2025-01-17 10:45:00,465.41,465.41,465.23,465.23,640.0,462.9629,462.9629,462.7838,462.7838,640.0
2025-01-17 10:50:00,465.23,466.36,465.22,466.36,1223.0,462.7838,463.9079,462.7739,463.9079,1223.0
2025-01-17 10:55:00,466.21,466.71,466.1,466.52,5300.0,463.7587,464.256,463.6492,464.067,5300.0
2025-01-17 11:00:00,466.46,466.91,466.45,466.91,300.0,464.0074,464.455,463.9974,464.455,300.0
2025-01-17 11:05:00,466.75,467.69,466.64,466.74,3503.0,464.2958,465.2309,464.1864,464.2859,3503.0
2025-01-17 11:10:00,466.77,467.12,466.41,467.12,4953.0,464.3157,464.6639,463.9576,464.6639,4953.0
2025-01-17 11:15:00,467.1,467.1,467.09,467.1,172.0,464.644,464.644,464.634,464.644,172.0
2025-01-17 11:20:00,467.05,467.61,467.02,467.24,1900.0,464.5943,465.1513,464.5644,464.7833,1900.0
2025-01-17 11:25:00,467.26,467.44,467.01,467.23,1400.0,464.8032,464.9822,464.5545,464.7733,1400.0
2025-01-17 11:30:00,467.3,467.31,466.46,467.04,5084.0,464.8429,464.8529,464.0074,464.5843,5084.0
2025-01-17 11:35:00,466.98,467.33,466.75,466.96,1169.0,464.5246,464.8728,464.2958,464.5047,1169.0
2025-01-17 11:40:00,467.37,467.67,467.13,467.14,1188.0,464.9126,465.211,464.6738,464.6838,1188.0
2025-01-17 11:45:00,467.28,467.28,467.15,467.15,400.0,464.823,464.823,464.6937,464.6937,400.0
2025-01-17 11:50:00,467.18,467.34,466.98,467.28,1630.0,464.7236,464.8827,464.5246,464.823,1630.0
2025-01-17 11:55:00,467.16,467.67,467.16,467.67,1152.0,464.7037,465.211,464.7037,465.211,1152.0
2025-01-17 12:00:00,467.36,467.42,466.7,467.3,2473.0,464.9026,464.9623,464.2461,464.8429,2473.0
2025-01-17 12:05:00,467.16,467.67,467.15,467.52,900.0,464.7037,465.211,464.6937,465.0618,900.0
2025-01-17 12:10:00,467.67,468.11,467.12,467.84,1771.0,465.211,465.6487,464.6639,465.3801,1771.0
2025-01-17 12:15:00,467.29,467.82,467.29,467.58,3318.0,464.833,465.3602,464.833,465.1215,3318.0
2025-01-17 12:20:00,467.51,467.85,467.51,467.71,800.0,465.0518,465.39,465.0518,465.2508,800.0
2025-01-17 12:25:00,467.98,468.07,467.81,467.89,795.0,465.5194,465.6089,465.3503,465.4298,795.0
2025-01-17 12:30:00,468.19,468.19,467.86,468.0,830.0,465.7283,465.7283,465.4,465.5393,830.0
2025-01-17 12:35:00,467.89,467.89,467.31,467.54,2581.0,465.4298,465.4298,464.8529,465.0817,2581.0
2025-01-17 12:40:00,467.66,468.0,467.23,468.0,682.0,465.201,465.5393,464.7733,465.5393,682.0
2025-01-17 12:45:00,468.0,468.0,468.0,468.0,0.0,465.5393,465.5393,465.5393,465.5393,0.0
2025-01-17 12:50:00,467.8,467.8,467.65,467.72,1926.0,465.3403,465.3403,465.1911,465.2607,1926.0
2025-01-17 12:55:00,467.9,468.34,467.67,468.34,2269.0,465.4398,465.8775,465.211,465.8775,2269.0
2025-01-17 13:00:00,468.05,468.11,467.68,467.85,932.0,465.589,465.6487,465.2209,465.39,932.0
2025-01-17 13:05:00,467.95,468.03,467.51,467.55,3374.0,465.4895,465.5691,465.0518,465.0916,3374.0
2025-01-17 13:10:00,467.71,468.24,467.6,468.24,809.0,465.2508,465.778,465.1414,465.778,809.0
2025-01-17 13:15:00,467.97,467.97,467.59,467.63,1543.0,465.5094,465.5094,465.1314,465.1712,1543.0
2025-01-17 13:20:00,467.61,468.0,467.61,468.0,200.0,465.1513,465.5393,465.1513,465.5393,200.0
2025-01-17 13:25:00,467.53,468.0,467.52,468.0,726.0,465.0717,465.5393,465.0618,465.5393,726.0
2025-01-17 13:30:00,467.83,467.85,467.46,467.56,2654.0,465.3702,465.39,465.0021,465.1016,2654.0
2025-01-17 13:35:00,467.37,467.78,467.37,467.55,884.0,464.9126,465.3204,464.9126,465.0916,884.0
2025-01-17 13:40:00,467.77,467.78,467.03,467.03,2210.0,465.3105,465.3204,464.5744,464.5744,2210.0
2025-01-17 13:45:00,467.21,467.21,467.13,467.13,200.0,464.7534,464.7534,464.6738,464.6738,200.0
2025-01-17 13:50:00,466.9,466.9,466.65,466.65,1131.0,464.445,464.445,464.1964,464.1964,1131.0
2025-01-17 13:55:00,466.69,467.07,466.18,466.36,2553.0,464.2361,464.6141,463.7288,463.9079,2553.0
2025-01-17 14:00:00,466.35,466.42,466.31,466.31,600.0,463.8979,463.9676,463.8581,463.8581,600.0
2025-01-17 14:05:00,466.63,466.63,466.32,466.33,729.0,464.1765,464.1765,463.8681,463.878,729.0
2025-01-17 14:10:00,466.3,466.35,465.87,466.34,2264.0,463.8482,463.8979,463.4205,463.888,2264.0
2025-01-17 14:15:00,466.34,466.34,465.67,465.67,953.0,463.888,463.888,463.2215,463.2215,953.0
2025-01-17 14:20:00,465.97,466.16,465.9,466.16,521.0,463.5199,463.7089,463.4503,463.7089,521.0
2025-01-17 14:25:00,466.17,466.17,465.73,465.81,695.0,463.7189,463.7189,463.2812,463.3608,695.0
2025-01-17 14:30:00,465.82,466.01,465.78,465.93,1625.0,463.3707,463.5597,463.3309,463.4801,1625.0
2025-01-17 14:35:00,466.22,466.42,466.1,466.33,1400.0,463.7686,463.9676,463.6492,463.878,1400.0
2025-01-17 14:40:00,466.24,466.24,466.23,466.24,100.0,463.7885,463.7885,463.7786,463.7885,100.0
2025-01-17 14:45:00,466.2,466.2,466.09,466.1,700.0,463.7487,463.7487,463.6393,463.6492,700.0
2025-01-17 14:50:00,466.0,466.17,465.9,466.04,1963.0,463.5498,463.7189,463.4503,463.5896,1963.0
2025-01-17 14:55:00,466.08,466.32,465.9,466.32,1665.0,463.6294,463.8681,463.4503,463.8681,1665.0
2025-01-17 15:00:00,465.92,466.01,465.74,465.74,1400.0,463.4702,463.5597,463.2911,463.2911,1400.0
2025-01-17 15:05:00,465.65,465.82,465.64,465.82,300.0,463.2016,463.3707,463.1917,463.3707,300.0
2025-01-17 15:10:00,466.08,466.16,465.95,466.16,617.0,463.6294,463.7089,463.5,463.7089,617.0
2025-01-17 15:15:00,465.95,466.27,465.71,466.27,3566.0,463.5,463.8184,463.2613,463.8184,3566.0
2025-01-17 15:20:00,466.12,466.3,466.12,466.26,738.0,463.6691,463.8482,463.6691,463.8084,738.0
2025-01-17 15:25:00,466.22,466.22,465.83,465.89,1201.0,463.7686,463.7686,463.3807,463.4404,1201.0
2025-01-17 15:30:00,465.81,465.94,465.81,465.87,826.0,463.3608,463.4901,463.3608,463.4205,826.0
2025-01-17 15:35:00,466.23,466.25,465.95,465.98,3617.0,463.7786,463.7985,463.5,463.5299,3617.0
2025-01-17 15:40:00,465.94,465.94,465.52,465.52,800.0,463.4901,463.4901,463.0723,463.0723,800.0
2025-01-17 15:45:00,465.54,465.81,465.47,465.47,2667.0,463.0922,463.3608,463.0226,463.0226,2667.0
2025-01-17 15:50:00,465.45,465.85,465.11,465.52,6537.0,463.0027,463.4006,462.6645,463.0723,6537.0
2025-01-17 15:55:00,465.42,465.42,464.69,464.94,19409.0,462.9728,462.9728,462.2467,462.4953,19409.0
2025-01-21 09:30:00,467.44,467.44,465.33,465.33,14655.0,464.9822,464.9822,462.8833,462.8833,14655.0
2025-01-21 09:35:00,465.33,466.43,464.9,466.3,6853.0,462.8833,463.9775,462.4556,463.8482,6853.0
2025-01-21 09:40:00,465.68,466.43,465.68,465.93,1368.0,463.2315,463.9775,463.2315,463.4801,1368.0
2025-01-21 09:45:00,466.14,466.68,465.22,465.23,7075.0,463.689,464.2262,462.7739,462.7838,7075.0
2025-01-21 09:50:00,465.09,465.57,464.83,465.06,2290.0,462.6446,463.122,462.3859,462.6147,2290.0
2025-01-21 09:55:00,464.84,465.66,464.82,465.38,5885.0,462.3959,463.2116,462.376,462.933,5885.0
2025-01-21 10:00:00,465.3,465.8,465.29,465.4,3207.0,462.8535,463.3508,462.8435,462.9529,3207.0
2025-01-21 10:05:00,465.34,466.29,465.33,466.06,8829.0,462.8932,463.8383,462.8833,463.6095,8829.0
2025-01-21 10:10:00,465.98,466.32,465.71,465.77,4753.0,463.5299,463.8681,463.2613,463.321,4753.0
2025-01-21 10:15:00,466.2,466.87,466.05,466.65,3083.0,463.7487,464.4152,463.5995,464.1964,3083.0
2025-01-21 10:20:00,466.34,466.85,466.21,466.46,2905.0,463.888,464.3953,463.7587,464.0074,2905.0
2025-01-21 10:25:00,466.5,466.92,466.3,466.57,8142.0,464.0471,464.4649,463.8482,464.1168,8142.0
2025-01-21 10:30:00,466.68,467.08,466.52,466.52,3350.0,464.2262,464.6241,464.067,464.067,3350.0
2025-01-21 10:35:00,466.32,466.51,465.95,466.5,7365.0,463.8681,464.0571,463.5,464.0471,7365.0
2025-01-21 10:40:00,466.59,466.88,466.49,466.6,4824.0,464.1367,464.4251,464.0372,464.1466,4824.0
2025-01-21 10:45:00,466.6,467.54,466.47,467.46,12582.0,464.1466,465.0817,464.0173,465.0021,12582.0
2025-01-21 10:50:00,467.19,467.53,466.91,467.44,4043.0,464.7335,465.0717,464.455,464.9822,4043.0
2025-01-21 10:55:00,467.53,467.64,467.46,467.53,2422.0,465.0717,465.1812,465.0021,465.0717,2422.0
2025-01-21 11:00:00,467.62,467.62,466.75,467.55,9161.0,465.1613,465.1613,464.2958,465.0916,9161.0
2025-01-21 11:05:00,467.28,467.67,467.28,467.67,740.0,464.823,465.211,464.823,465.211,740.0
2025-01-21 11:10:00,467.66,467.66,467.24,467.64,1941.0,465.201,465.201,464.7833,465.1812,1941.0
2025-01-21 11:15:00,467.59,467.66,467.31,467.5,6646.0,465.1314,465.201,464.8529,465.0419,6646.0
2025-01-21 11:20:00,467.41,467.45,466.94,467.19,21658.0,464.9524,464.9922,464.4848,464.7335,21658.0
2025-01-21 11:25:00,467.25,467.48,467.12,467.43,1969.0,464.7932,465.022,464.6639,464.9723,1969.0
2025-01-21 11:30:00,467.36,467.55,467.25,467.43,1371.0,464.9026,465.0916,464.7932,464.9723,1371.0
2025-01-21 11:35:00,467.48,467.48,467.48,467.48,600.0,465.022,465.022,465.022,465.022,600.0
2025-01-21 11:40:00,467.38,467.5,466.99,466.99,1920.0,464.9225,465.0419,464.5346,464.5346,1920.0
2025-01-21 11:45:00,467.24,467.24,467.02,467.02,314.0,464.7833,464.7833,464.5644,464.5644,314.0
2025-01-21 11:50:00,467.22,467.7,467.22,467.7,5294.0,464.7634,465.2408,464.7634,465.2408,5294.0
2025-01-21 11:55:00,467.6,468.13,467.59,468.13,4377.0,465.1414,465.6686,465.1314,465.6686,4377.0
2025-01-21 12:00:00,468.17,468.17,467.61,467.78,4069.0,465.7084,465.7084,465.1513,465.3204,4069.0
2025-01-21 12:05:00,467.79,467.89,467.61,467.89,1558.0,465.3304,465.4298,465.1513,465.4298,1558.0
2025-01-21 12:10:00,467.9,467.91,467.16,467.16,1693.0,465.4398,465.4497,464.7037,464.7037,1693.0
2025-01-21 12:15:00,467.51,467.51,467.19,467.46,1857.0,465.0518,465.0518,464.7335,465.0021,1857.0
2025-01-21 12:20:00,467.42,467.58,467.37,467.53,2425.0,464.9623,465.1215,464.9126,465.0717,2425.0
2025-01-21 12:25:00,467.78,467.78,467.24,467.3,981.0,465.3204,465.3204,464.7833,464.8429,981.0
2025-01-21 12:30:00,467.28,467.53,467.28,467.53,400.0,464.823,465.0717,464.823,465.0717,400.0
2025-01-21 12:35:00,467.57,467.58,467.52,467.52,400.0,465.1115,465.1215,465.0618,465.0618,400.0
2025-01-21 12:40:00,467.52,467.67,467.49,467.61,2362.0,465.0618,465.211,465.0319,465.1513,2362.0
2025-01-21 12:45:00,467.52,467.78,467.52,467.73,4522.0,465.0618,465.3204,465.0618,465.2707,4522.0
2025-01-21 12:50:00,467.65,467.79,467.38,467.38,14946.0,465.1911,465.3304,464.9225,464.9225,14946.0
2025-01-21 12:55:00,467.64,467.64,467.48,467.48,200.0,465.1812,465.1812,465.022,465.022,200.0
2025-01-21 13:00:00,467.51,467.57,466.81,467.21,4007.0,465.0518,465.1115,464.3555,464.7534,4007.0
2025-01-21 13:05:00,467.22,467.65,467.21,467.33,3913.0,464.7634,465.1911,464.7534,464.8728,3913.0
2025-01-21 13:10:00,467.31,467.35,467.15,467.19,820.0,464.8529,464.8927,464.6937,464.7335,820.0
2025-01-21 13:15:00,467.03,467.25,467.02,467.18,1842.0,464.5744,464.7932,464.5644,464.7236,1842.0
2025-01-21 13:20:00,467.18,467.26,467.1,467.18,901.0,464.7236,464.8032,464.644,464.7236,901.0
2025-01-21 13:25:00,467.18,467.35,467.18,467.22,1000.0,464.7236,464.8927,464.7236,464.7634,1000.0
2025-01-21 13:30:00,467.19,467.51,467.18,467.51,1631.0,464.7335,465.0518,464.7236,465.0518,1631.0
2025-01-21 13:35:00,467.54,467.54,467.28,467.28,2069.0,465.0817,465.0817,464.823,464.823,2069.0
2025-01-21 13:40:00,467.45,467.45,466.85,466.85,1706.0,464.9922,464.9922,464.3953,464.3953,1706.0
2025-01-21 13:45:00,466.81,466.93,466.78,466.78,499.0,464.3555,464.4749,464.3257,464.3257,499.0
2025-01-21 13:50:00,466.68,467.19,466.51,466.93,687.0,464.2262,464.7335,464.0571,464.4749,687.0
2025-01-21 13:55:00,466.93,467.2,466.93,466.97,1102.0,464.4749,464.7435,464.4749,464.5147,1102.0
2025-01-21 14:00:00,466.99,467.21,466.84,467.21,1501.0,464.5346,464.7534,464.3854,464.7534,1501.0
2025-01-21 14:05:00,467.21,467.27,467.0,467.23,1686.0,464.7534,464.8131,464.5445,464.7733,1686.0
2025-01-21 14:10:00,467.2,467.69,467.12,467.54,6619.0,464.7435,465.2309,464.6639,465.0817,6619.0
2025-01-21 14:15:00,467.54,467.54,467.11,467.11,1476.0,465.0817,465.0817,464.6539,464.6539,1476.0
2025-01-21 14:20:00,467.31,467.31,466.76,467.24,2919.0,464.8529,464.8529,464.3058,464.7833,2919.0
2025-01-21 14:25:00,466.95,467.47,466.76,466.89,6134.0,464.4948,465.012,464.3058,464.4351,6134.0
2025-01-21 14:30:00,466.9,466.9,466.89,466.9,800.0,464.445,464.445,464.4351,464.445,800.0
2025-01-21 14:35:00,466.9,466.92,466.21,466.21,1686.0,464.445,464.4649,463.7587,463.7587,1686.0
2025-01-21 14:40:00,466.34,466.63,466.3,466.43,1390.0,463.888,464.1765,463.8482,463.9775,1390.0
2025-01-21 14:45:00,466.43,466.44,466.14,466.43,2002.0,463.9775,463.9875,463.689,463.9775,2002.0
2025-01-21 14:50:00,466.43,466.57,466.39,466.43,1779.0,463.9775,464.1168,463.9377,463.9775,1779.0
2025-01-21 14:55:00,466.52,466.93,466.52,466.93,2258.0,464.067,464.4749,464.067,464.4749,2258.0
2025-01-21 15:00:00,466.93,467.08,466.85,466.85,1020.0,464.4749,464.6241,464.3953,464.3953,1020.0
2025-01-21 15:05:00,466.82,466.95,466.7,466.74,1720.0,464.3655,464.4948,464.2461,464.2859,1720.0
2025-01-21 15:10:00,466.72,466.9,466.69,466.87,803.0,464.266,464.445,464.2361,464.4152,803.0
2025-01-21 15:15:00,466.89,466.95,466.74,466.89,2267.0,464.4351,464.4948,464.2859,464.4351,2267.0
2025-01-21 15:20:00,466.9,467.22,466.88,467.16,2299.0,464.445,464.7634,464.4251,464.7037,2299.0
2025-01-21 15:25:00,467.14,467.3,466.89,467.23,13953.0,464.6838,464.8429,464.4351,464.7733,13953.0
2025-01-21 15:30:00,467.11,467.13,466.85,467.01,4267.0,464.6539,464.6738,464.3953,464.5545,4267.0
2025-01-21 15:35:00,467.14,467.18,466.59,466.98,5164.0,464.6838,464.7236,464.1367,464.5246,5164.0
2025-01-21 15:40:00,466.98,467.29,466.83,467.29,3100.0,464.5246,464.833,464.3754,464.833,3100.0
2025-01-21 15:45:00,467.29,467.29,466.76,466.86,4119.0,464.833,464.833,464.3058,464.4053,4119.0
2025-01-21 15:50:00,467.0,467.63,466.99,467.61,24448.0,464.5445,465.1712,464.5346,465.1513,24448.0
2025-01-21 15:55:00,467.61,468.06,467.4,467.88,72930.0,465.1513,465.5989,464.9424,465.4199,72930.0
2025-01-22 09:30:00,469.8,469.8,466.2,467.84,12924.0,467.3298,467.3298,463.7487,465.3801,12924.0
2025-01-22 09:35:00,468.29,470.2,468.29,469.93,3050.0,465.8277,467.7277,465.8277,467.4591,3050.0
2025-01-22 09:40:00,470.15,470.15,469.26,469.26,700.0,467.678,467.678,466.7926,466.7926,700.0
2025-01-22 09:45:00,469.45,469.73,469.13,469.72,4483.0,466.9816,467.2602,466.6633,467.2502,4483.0
2025-01-22 09:50:00,469.66,470.49,469.41,469.41,2647.0,467.1905,468.0162,466.9418,466.9418,2647.0
2025-01-22 09:55:00,470.11,470.87,469.99,470.56,3937.0,467.6382,468.3942,467.5188,468.0858,3937.0
2025-01-22 10:00:00,470.71,470.71,469.42,470.42,2929.0,468.235,468.235,466.9518,467.9465,2929.0
2025-01-22 10:05:00,470.65,470.87,470.37,470.8,1573.0,468.1753,468.3942,467.8968,468.3245,1573.0
2025-01-22 10:10:00,470.82,470.89,470.56,470.89,1252.0,468.3444,468.4141,468.0858,468.4141,1252.0
2025-01-22 10:15:00,471.16,472.13,471.16,472.0,2598.0,468.6826,469.6475,468.6826,469.5182,2598.0
2025-01-22 10:20:00,471.8,471.99,471.28,471.28,3020.0,469.3193,469.5083,468.802,468.802,3020.0
2025-01-22 10:25:00,471.65,471.85,471.65,471.85,200.0,469.1701,469.369,469.1701,469.369,200.0
2025-01-22 10:30:00,471.9,472.13,470.92,471.4,3537.0,469.4188,469.6475,468.4439,468.9214,3537.0
2025-01-22 10:35:00,471.64,471.93,471.35,471.74,1604.0,469.1601,469.4486,468.8716,469.2596,1604.0
2025-01-22 10:40:00,471.61,472.13,471.57,471.96,800.0,469.1303,469.6475,469.0905,469.4784,800.0
2025-01-22 10:45:00,472.13,472.51,471.93,472.51,3362.0,469.6475,470.0255,469.4486,470.0255,3362.0
2025-01-22 10:50:00,473.18,473.39,472.96,473.11,2529.0,470.692,470.9009,470.4732,470.6224,2529.0
2025-01-22 10:55:00,473.44,474.34,473.2,474.28,2990.0,470.9507,471.8459,470.7119,471.7862,2990.0
2025-01-22 11:00:00,474.17,474.58,474.17,474.58,3230.0,471.6768,472.0847,471.6768,472.0847,3230.0
2025-01-22 11:05:00,474.45,475.09,474.45,474.57,3677.0,471.9553,472.592,471.9553,472.0747,3677.0
2025-01-22 11:10:00,473.8,474.0,473.26,473.49,2611.0,471.3088,471.5077,470.7716,471.0004,2611.0
2025-01-22 11:15:00,474.01,474.23,473.5,474.22,839.0,471.5177,471.7365,471.0103,471.7266,839.0
2025-01-22 11:20:00,474.27,474.98,473.76,474.54,7193.0,471.7763,472.4826,471.269,472.0449,7193.0
2025-01-22 11:25:00,474.27,475.07,474.27,474.64,5709.0,471.7763,472.5721,471.7763,472.1443,5709.0
2025-01-22 11:30:00,474.65,475.2,474.46,474.47,2896.0,472.1543,472.7014,471.9653,471.9752,2896.0
2025-01-22 11:35:00,474.47,474.83,474.04,474.12,3235.0,471.9752,472.3333,471.5475,471.6271,3235.0
2025-01-22 11:40:00,474.13,474.49,474.02,474.12,4515.0,471.637,471.9951,471.5276,471.6271,4515.0
2025-01-22 11:45:00,474.0,474.1,473.42,473.66,2180.0,471.5077,471.6072,470.9308,471.1695,2180.0
2025-01-22 11:50:00,473.96,474.36,473.62,474.36,2830.0,471.4679,471.8658,471.1297,471.8658,2830.0
2025-01-22 11:55:00,474.09,474.26,474.07,474.08,500.0,471.5972,471.7663,471.5773,471.5873,500.0
2025-01-22 12:00:00,473.69,473.69,473.01,473.47,1561.0,471.1993,471.1993,470.5229,470.9805,1561.0
2025-01-22 12:05:00,473.5,473.57,472.73,472.73,2772.0,471.0103,471.08,470.2444,470.2444,2772.0
2025-01-22 12:10:00,472.65,472.96,472.16,472.17,1500.0,470.1648,470.4732,469.6774,469.6873,1500.0
2025-01-22 12:15:00,472.17,472.68,472.16,472.49,2743.0,469.6873,470.1947,469.6774,470.0057,2743.0
2025-01-22 12:20:00,472.29,472.37,472.02,472.12,2170.0,469.8067,469.8863,469.5381,469.6376,2170.0
2025-01-22 12:25:00,471.97,472.31,471.96,472.15,900.0,469.4884,469.8266,469.4784,469.6674,900.0
2025-01-22 12:30:00,472.31,472.33,471.95,471.96,1317.0,469.8266,469.8465,469.4685,469.4784,1317.0
2025-01-22 12:35:00,472.05,472.05,471.53,471.7,4100.0,469.568,469.568,469.0507,469.2198,4100.0
2025-01-22 12:40:00,471.43,471.43,471.21,471.21,400.0,468.9512,468.9512,468.7324,468.7324,400.0
2025-01-22 12:45:00,471.4,471.4,471.11,471.38,1100.0,468.9214,468.9214,468.6329,468.9015,1100.0
2025-01-22 12:50:00,471.16,471.28,471.03,471.04,609.0,468.6826,468.802,468.5533,468.5633,609.0
2025-01-22 12:55:00,471.03,471.84,471.03,471.56,3100.0,468.5533,469.3591,468.5533,469.0805,3100.0
2025-01-22 13:00:00,471.25,471.25,470.92,471.03,3003.0,468.7722,468.7722,468.4439,468.5533,3003.0
2025-01-22 13:05:00,471.12,471.27,471.11,471.27,1300.0,468.6429,468.7921,468.6329,468.7921,1300.0
2025-01-22 13:10:00,471.35,471.47,471.24,471.24,1900.0,468.8716,468.991,468.7622,468.7622,1900.0
2025-01-22 13:15:00,471.08,471.86,471.08,471.73,3069.0,468.6031,469.379,468.6031,469.2496,3069.0
2025-01-22 13:20:00,471.61,471.76,471.54,471.54,1327.0,469.1303,469.2795,469.0606,469.0606,1327.0
2025-01-22 13:25:00,471.68,471.87,471.53,471.54,2715.0,469.1999,469.3889,469.0507,469.0606,2715.0
2025-01-22 13:30:00,471.56,471.6,471.56,471.6,1239.0,469.0805,469.1203,469.0805,469.1203,1239.0
2025-01-22 13:35:00,471.6,471.65,471.35,471.35,4948.0,469.1203,469.1701,468.8716,468.8716,4948.0
2025-01-22 13:40:00,471.53,471.53,471.32,471.36,1576.0,469.0507,469.0507,468.8418,468.8816,1576.0
2025-01-22 13:45:00,471.25,471.63,470.85,471.15,4584.0,468.7722,469.1502,468.3743,468.6727,4584.0
2025-01-22 13:50:00,470.94,471.33,470.69,470.69,1647.0,468.4638,468.8518,468.2151,468.2151,1647.0
2025-01-22 13:55:00,470.45,470.47,470.42,470.47,300.0,467.9764,467.9963,467.9465,467.9963,300.0
2025-01-22 14:00:00,470.14,470.27,470.08,470.27,812.0,467.668,467.7973,467.6083,467.7973,812.0
2025-01-22 14:05:00,470.27,470.78,470.26,470.32,4156.0,467.7973,468.3046,467.7874,467.8471,4156.0
2025-01-22 14:10:00,470.71,470.89,470.62,470.74,2604.0,468.235,468.4141,468.1455,468.2649,2604.0
2025-01-22 14:15:00,470.73,470.73,470.19,470.24,2311.0,468.2549,468.2549,467.7177,467.7675,2311.0
2025-01-22 14:20:00,470.58,470.77,470.49,470.61,729.0,468.1057,468.2947,468.0162,468.1355,729.0
2025-01-22 14:25:00,470.56,471.13,470.56,470.92,4779.0,468.0858,468.6528,468.0858,468.4439,4779.0
2025-01-22 14:30:00,471.23,471.23,470.99,471.0,2251.0,468.7523,468.7523,468.5135,468.5235,2251.0
2025-01-22 14:35:00,471.03,471.2,471.02,471.03,1785.0,468.5533,468.7224,468.5434,468.5533,1785.0
2025-01-22 14:40:00,471.04,471.37,470.89,470.89,1934.0,468.5633,468.8915,468.4141,468.4141,1934.0
2025-01-22 14:45:00,470.99,471.1,470.88,470.9,1275.0,468.5135,468.623,468.4041,468.424,1275.0
2025-01-22 14:50:00,470.87,471.45,470.87,471.01,36038.0,468.3942,468.9711,468.3942,468.5334,36038.0
2025-01-22 14:55:00,471.31,471.81,471.01,471.56,9016.0,468.8319,469.3292,468.5334,469.0805,9016.0
2025-01-22 15:00:00,471.46,471.46,471.08,471.15,2901.0,468.9811,468.9811,468.6031,468.6727,2901.0
2025-01-22 15:05:00,471.41,471.63,471.36,471.51,2200.0,468.9313,469.1502,468.8816,469.0308,2200.0
2025-01-22 15:10:00,471.46,471.64,471.38,471.38,2018.0,468.9811,469.1601,468.9015,468.9015,2018.0
2025-01-22 15:15:00,471.49,471.53,471.49,471.49,1696.0,469.0109,469.0507,469.0109,469.0109,1696.0
2025-01-22 15:20:00,471.49,471.51,471.34,471.42,2807.0,469.0109,469.0308,468.8617,468.9413,2807.0
2025-01-22 15:25:00,471.43,471.55,471.24,471.24,3014.0,468.9512,469.0706,468.7622,468.7622,3014.0
2025-01-22 15:30:00,471.38,471.58,471.21,471.43,2781.0,468.9015,469.1004,468.7324,468.9512,2781.0
2025-01-22 15:35:00,471.27,471.42,471.0,471.14,2086.0,468.7921,468.9413,468.5235,468.6627,2086.0
2025-01-22 15:40:00,471.08,471.26,470.99,471.09,3744.0,468.6031,468.7821,468.5135,468.613,3744.0
2025-01-22 15:45:00,471.06,471.09,470.3,470.36,7764.0,468.5832,468.613,467.8272,467.8869,7764.0
2025-01-22 15:50:00,470.55,470.89,470.34,470.34,7572.0,468.0759,468.4141,467.867,467.867,7572.0
2025-01-22 15:55:00,470.36,472.02,470.33,471.92,37457.0,467.8869,469.5381,467.857,469.4386,37457.0
2025-01-23 09:30:00,472.61,473.01,471.93,472.59,11202.0,470.125,470.5229,469.4486,470.1051,11202.0
2025-01-23 09:35:00,472.55,472.81,471.34,471.93,1400.0,470.0653,470.324,468.8617,469.4486,1400.0
2025-01-23 09:40:00,472.23,473.22,471.66,473.02,3501.0,469.747,470.7318,469.18,470.5329,3501.0
2025-01-23 09:45:00,472.96,473.57,472.4,472.92,3208.0,470.4732,471.08,469.9161,470.4334,3208.0
2025-01-23 09:50:00,472.92,473.89,472.85,473.7,2923.0,470.4334,471.3983,470.3638,471.2093,2923.0
2025-01-23 09:55:00,472.46,473.69,472.46,472.88,2683.0,469.9758,471.1993,469.9758,470.3936,2683.0
2025-01-23 10:00:00,472.32,472.82,471.96,471.96,4444.0,469.8365,470.3339,469.4784,469.4784,4444.0
2025-01-23 10:05:00,472.01,472.01,470.74,470.75,10056.0,469.5282,469.5282,468.2649,468.2748,10056.0
2025-01-23 10:10:00,471.46,471.46,469.58,469.61,5056.0,468.9811,468.9811,467.111,467.1408,5056.0
2025-01-23 10:15:00,469.65,470.29,469.5,470.29,1620.0,467.1806,467.8172,467.0314,467.8172,1620.0
2025-01-23 10:20:00,469.79,470.2,469.57,470.2,1316.0,467.3198,467.7277,467.101,467.7277,1316.0
2025-01-23 10:25:00,469.8,470.13,469.7,469.71,1743.0,467.3298,467.6581,467.2303,467.2403,1743.0
2025-01-23 10:30:00,469.71,469.87,469.39,469.87,300.0,467.2403,467.3994,466.922,467.3994,300.0
2025-01-23 10:35:00,469.97,469.97,469.72,469.73,1160.0,467.4989,467.4989,467.2502,467.2602,1160.0
2025-01-23 10:40:00,469.7,470.31,469.7,470.06,1719.0,467.2303,467.8371,467.2303,467.5884,1719.0
2025-01-23 10:45:00,470.14,470.6,469.85,469.86,5051.0,467.668,468.1256,467.3795,467.3895,5051.0
2025-01-23 10:50:00,469.52,470.05,469.51,470.05,300.0,467.0513,467.5785,467.0413,467.5785,300.0
2025-01-23 10:55:00,469.92,471.12,469.92,471.12,1349.0,467.4492,468.6429,467.4492,468.6429,1349.0
2025-01-23 11:00:00,471.62,471.95,471.62,471.95,708.0,469.1402,469.4685,469.1402,469.4685,708.0
2025-01-23 11:05:00,471.95,471.95,471.83,471.84,400.0,469.4685,469.4685,469.3491,469.3591,400.0
2025-01-23 11:10:00,471.85,472.21,471.84,472.21,1121.0,469.369,469.7271,469.3591,469.7271,1121.0
2025-01-23 11:15:00,472.39,472.85,472.39,472.46,426.0,469.9062,470.3638,469.9062,469.9758,426.0
2025-01-23 11:20:00,472.46,472.7,472.45,472.46,540.0,469.9758,470.2145,469.9659,469.9758,540.0
2025-01-23 11:25:00,472.46,472.9,472.46,472.55,400.0,469.9758,470.4135,469.9758,470.0653,400.0
2025-01-23 11:30:00,472.55,472.93,472.49,472.66,4102.0,470.0653,470.4433,470.0057,470.1748,4102.0
2025-01-23 11:35:00,472.66,472.66,472.65,472.66,500.0,470.1748,470.1748,470.1648,470.1748,500.0
2025-01-23 11:40:00,472.66,472.84,472.65,472.66,1403.0,470.1748,470.3538,470.1648,470.1748,1403.0
2025-01-23 11:45:00,472.24,472.52,472.23,472.44,2033.0,469.757,470.0355,469.747,469.9559,2033.0
2025-01-23 11:50:00,472.44,473.08,472.44,472.99,979.0,469.9559,470.5925,469.9559,470.503,979.0
2025-01-23 11:55:00,472.69,473.09,472.69,473.09,387.0,470.2046,470.6025,470.2046,470.6025,387.0
2025-01-23 12:00:00,473.45,473.45,472.69,472.96,3731.0,470.9606,470.9606,470.2046,470.4732,3731.0
2025-01-23 12:05:00,473.01,473.04,472.84,472.85,781.0,470.5229,470.5528,470.3538,470.3638,781.0
2025-01-23 12:10:00,472.81,473.11,472.81,473.06,518.0,470.324,470.6224,470.324,470.5727,518.0
2025-01-23 12:15:00,473.22,473.27,473.05,473.17,4194.0,470.7318,470.7816,470.5627,470.6821,4194.0
2025-01-23 12:20:00,473.16,473.16,472.67,472.98,1747.0,470.6721,470.6721,470.1847,470.4931,1747.0
2025-01-23 12:25:00,472.86,472.86,472.85,472.86,1050.0,470.3737,470.3737,470.3638,470.3737,1050.0
2025-01-23 12:30:00,472.78,472.8,472.78,472.8,200.0,470.2941,470.314,470.2941,470.314,200.0
2025-01-23 12:35:00,472.61,472.84,472.5,472.51,956.0,470.125,470.3538,470.0156,470.0255,956.0
2025-01-23 12:40:00,472.36,472.45,472.1,472.3,1000.0,469.8763,469.9659,469.6177,469.8167,1000.0
2025-01-23 12:45:00,472.59,472.76,472.46,472.75,782.0,470.1051,470.2742,469.9758,470.2643,782.0
2025-01-23 12:50:00,472.76,472.79,472.75,472.79,357.0,470.2742,470.3041,470.2643,470.3041,357.0
2025-01-23 12:55:00,472.78,473.5,472.78,473.5,900.0,470.2941,471.0103,470.2941,471.0103,900.0
2025-01-23 13:00:00,473.51,473.58,473.16,473.5,1866.0,471.0203,471.0899,470.6721,471.0103,1866.0
2025-01-23 13:05:00,473.5,473.69,473.45,473.45,800.0,471.0103,471.1993,470.9606,470.9606,800.0
2025-01-23 13:10:00,473.63,473.78,473.63,473.78,417.0,471.1397,471.2889,471.1397,471.2889,417.0
2025-01-23 13:15:00,473.79,473.95,473.65,473.65,400.0,471.2988,471.458,471.1596,471.1596,400.0
2025-01-23 13:20:00,473.97,474.33,473.97,474.25,2999.0,471.4779,471.836,471.4779,471.7564,2999.0
2025-01-23 13:25:00,474.01,474.41,473.87,474.1,1997.0,471.5177,471.9156,471.3784,471.6072,1997.0
2025-01-23 13:30:00,474.1,474.1,474.1,474.1,0.0,471.6072,471.6072,471.6072,471.6072,0.0
2025-01-23 13:35:00,474.28,474.28,473.66,473.66,1187.0,471.7862,471.7862,471.1695,471.1695,1187.0
2025-01-23 13:40:00,473.68,473.81,473.68,473.81,216.0,471.1894,471.3187,471.1894,471.3187,216.0
2025-01-23 13:45:00,473.8,473.8,473.76,473.77,742.0,471.3088,471.3088,471.269,471.2789,742.0
2025-01-23 13:50:00,473.61,474.07,473.61,474.07,712.0,471.1198,471.5773,471.1198,471.5773,712.0
2025-01-23 13:55:00,473.88,474.16,473.82,474.16,504.0,471.3883,471.6669,471.3287,471.6669,504.0
2025-01-23 14:00:00,474.16,474.16,474.16,474.16,0.0,471.6669,471.6669,471.6669,471.6669,0.0
2025-01-23 14:05:00,474.35,474.35,474.11,474.11,370.0,471.8559,471.8559,471.6171,471.6171,370.0
2025-01-23 14:10:00,474.37,474.37,474.2,474.36,342.0,471.8758,471.8758,471.7067,471.8658,342.0
2025-01-23 14:15:00,474.52,474.52,474.19,474.38,1021.0,472.025,472.025,471.6967,471.8857,1021.0
2025-01-23 14:20:00,474.34,474.82,474.34,474.81,1519.0,471.8459,472.3234,471.8459,472.3135,1519.0
2025-01-23 14:25:00,474.84,474.85,474.68,474.82,3081.0,472.3433,472.3532,472.1841,472.3234,3081.0
2025-01-23 14:30:00,474.82,474.94,474.48,474.78,2300.0,472.3234,472.4428,471.9852,472.2836,2300.0
2025-01-23 14:35:00,474.78,474.79,474.66,474.79,780.0,472.2836,472.2936,472.1642,472.2936,780.0
2025-01-23 14:40:00,474.78,474.79,474.69,474.79,600.0,472.2836,472.2936,472.1941,472.2936,600.0
2025-01-23 14:45:00,474.99,475.0,474.85,474.9,2098.0,472.4925,472.5025,472.3532,472.403,2098.0
2025-01-23 14:50:00,474.74,474.74,474.3,474.4,1933.0,472.2438,472.2438,471.8061,471.9056,1933.0
2025-01-23 14:55:00,474.44,474.53,474.36,474.45,1354.0,471.9454,472.0349,471.8658,471.9553,1354.0
2025-01-23 15:00:00,474.44,474.44,474.03,474.03,1470.0,471.9454,471.9454,471.5376,471.5376,1470.0
2025-01-23 15:05:00,473.93,474.16,473.93,474.16,400.0,471.4381,471.6669,471.4381,471.6669,400.0
2025-01-23 15:10:00,474.22,474.5,474.22,474.42,1164.0,471.7266,472.0051,471.7266,471.9255,1164.0
2025-01-23 15:15:00,474.43,474.43,474.12,474.14,1133.0,471.9355,471.9355,471.6271,471.647,1133.0
2025-01-23 15:20:00,474.32,474.33,473.99,474.24,1781.0,471.826,471.836,471.4978,471.7464,1781.0
2025-01-23 15:25:00,474.24,474.24,473.95,474.12,2159.0,471.7464,471.7464,471.458,471.6271,2159.0
2025-01-23 15:30:00,473.97,474.12,473.94,474.12,1500.0,471.4779,471.6271,471.448,471.6271,1500.0
2025-01-23 15:35:00,474.12,474.29,473.91,473.93,1303.0,471.6271,471.7962,471.4182,471.4381,1303.0
2025-01-23 15:40:00,473.96,474.0,473.84,473.99,3603.0,471.4679,471.5077,471.3486,471.4978,3603.0
2025-01-23 15:45:00,474.11,474.14,473.99,474.02,2449.0,471.6171,471.647,471.4978,471.5276,2449.0
2025-01-23 15:50:00,474.28,475.34,474.27,475.18,20672.0,471.7862,472.8407,471.7763,472.6815,20672.0
2025-01-23 15:55:00,475.17,476.29,475.02,476.01,29173.0,472.6716,473.7857,472.5223,473.5071,29173.0
2025-01-24 09:30:00,474.31,477.2,474.31,476.08,23507.0,471.8161,474.6909,471.8161,473.5768,23507.0
2025-01-24 09:35:00,475.5,477.14,475.09,476.0,17433.0,472.9998,474.6312,472.592,473.4972,17433.0
2025-01-24 09:40:00,475.88,477.16,475.88,475.95,2500.0,473.3778,474.6511,473.3778,473.4475,2500.0
2025-01-24 09:45:00,475.66,475.66,474.98,474.98,500.0,473.159,473.159,472.4826,472.4826,500.0
2025-01-24 09:50:00,475.64,475.64,475.0,475.0,800.0,473.1391,473.1391,472.5025,472.5025,800.0
2025-01-24 09:55:00,475.5,475.68,474.63,475.5,10949.0,472.9998,473.1789,472.1344,472.9998,10949.0
2025-01-24 10:00:00,475.79,476.13,475.79,475.81,700.0,473.2883,473.6265,473.2883,473.3082,700.0
2025-01-24 10:05:00,476.22,476.92,475.83,476.51,2529.0,473.716,474.4124,473.3281,474.0045,2529.0
2025-01-24 10:10:00,476.91,476.91,476.36,476.78,1051.0,474.4024,474.4024,473.8553,474.2731,1051.0
2025-01-24 10:15:00,476.91,478.29,476.77,478.14,3478.0,474.4024,475.7752,474.2631,475.6259,3478.0
2025-01-24 10:20:00,478.18,478.75,477.86,478.1,1775.0,475.6657,476.2327,475.3474,475.5862,1775.0
2025-01-24 10:25:00,477.85,478.8,477.85,478.7,2236.0,475.3375,476.2825,475.3375,476.183,2236.0
2025-01-24 10:30:00,478.75,478.75,477.44,477.44,4141.0,476.2327,476.2327,474.9296,474.9296,4141.0
2025-01-24 10:35:00,477.38,477.65,477.34,477.34,300.0,474.8699,475.1385,474.8302,474.8302,300.0
2025-01-24 10:40:00,477.34,477.34,477.08,477.31,559.0,474.8302,474.8302,474.5715,474.8003,559.0
2025-01-24 10:45:00,477.31,478.09,477.31,478.09,2898.0,474.8003,475.5762,474.8003,475.5762,2898.0
2025-01-24 10:50:00,477.56,479.1,477.55,478.93,7067.0,475.049,476.5809,475.039,476.4118,7067.0
2025-01-24 10:55:00,479.26,479.65,478.56,479.11,7797.0,476.7401,477.128,476.0437,476.5908,7797.0
2025-01-24 11:00:00,479.11,479.64,479.04,479.4,4680.0,476.5908,477.1181,476.5212,476.8793,4680.0
2025-01-24 11:05:00,479.3,479.3,479.22,479.22,300.0,476.7798,476.7798,476.7003,476.7003,300.0
2025-01-24 11:10:00,479.3,480.44,479.15,480.19,6255.0,476.7798,477.9139,476.6306,477.6652,6255.0
2025-01-24 11:15:00,480.18,480.19,479.65,479.95,6929.0,477.6552,477.6652,477.128,477.4264,6929.0
2025-01-24 11:20:00,479.9,480.15,479.85,480.05,5275.0,477.3767,477.6254,477.327,477.5259,5275.0
2025-01-24 11:25:00,480.08,480.58,480.0,480.58,2617.0,477.5557,478.0531,477.4762,478.0531,2617.0
2025-01-24 11:30:00,480.56,480.81,480.31,480.42,1738.0,478.0332,478.2819,477.7845,477.894,1738.0
2025-01-24 11:35:00,480.42,480.42,480.1,480.35,495.0,477.894,477.894,477.5756,477.8243,495.0
2025-01-24 11:40:00,480.35,480.35,480.0,480.11,4260.0,477.8243,477.8243,477.4762,477.5856,4260.0
2025-01-24 11:45:00,480.04,480.23,480.04,480.23,503.0,477.516,477.705,477.516,477.705,503.0
2025-01-24 11:50:00,480.23,480.66,480.04,480.45,3997.0,477.705,478.1327,477.516,477.9238,3997.0
2025-01-24 11:55:00,480.43,480.47,480.0,480.07,2331.0,477.9039,477.9437,477.4762,477.5458,2331.0
2025-01-24 12:00:00,479.77,480.35,479.77,480.34,884.0,477.2474,477.8243,477.2474,477.8144,884.0
2025-01-24 12:05:00,480.28,480.36,480.04,480.17,1419.0,477.7547,477.8343,477.516,477.6453,1419.0
2025-01-24 12:10:00,480.12,480.12,479.77,479.77,666.0,477.5955,477.5955,477.2474,477.2474,666.0
2025-01-24 12:15:00,480.39,480.57,480.09,480.32,2932.0,477.8641,478.0432,477.5657,477.7945,2932.0
2025-01-24 12:20:00,480.23,480.55,480.23,480.53,890.0,477.705,478.0233,477.705,478.0034,890.0
2025-01-24 12:25:00,480.31,480.33,480.09,480.19,2974.0,477.7845,477.8044,477.5657,477.6652,2974.0
2025-01-24 12:30:00,480.19,480.19,479.79,480.15,2415.0,477.6652,477.6652,477.2673,477.6254,2415.0
2025-01-24 12:35:00,480.33,480.51,480.27,480.28,634.0,477.8044,477.9835,477.7447,477.7547,634.0
2025-01-24 12:40:00,480.28,480.41,480.0,480.17,634.0,477.7547,477.884,477.4762,477.6453,634.0
2025-01-24 12:45:00,480.22,480.27,480.0,480.27,640.0,477.695,477.7447,477.4762,477.7447,640.0
2025-01-24 12:50:00,480.34,480.34,479.5,479.93,4126.0,477.8144,477.8144,476.9788,477.4065,4126.0
2025-01-24 12:55:00,480.17,480.17,479.9,479.9,447.0,477.6453,477.6453,477.3767,477.3767,447.0
2025-01-24 13:00:00,479.86,480.12,479.85,480.07,1393.0,477.3369,477.5955,477.327,477.5458,1393.0
2025-01-24 13:05:00,480.1,480.1,480.09,480.1,300.0,477.5756,477.5756,477.5657,477.5756,300.0
2025-01-24 13:10:00,480.08,480.3,479.75,480.3,3662.0,477.5557,477.7746,477.2275,477.7746,3662.0
2025-01-24 13:15:00,480.1,480.13,479.75,479.84,6035.0,477.5756,477.6055,477.2275,477.317,6035.0
2025-01-24 13:20:00,479.75,479.91,479.75,479.77,10931.0,477.2275,477.3866,477.2275,477.2474,10931.0
2025-01-24 13:25:00,480.05,480.05,479.97,479.97,367.0,477.5259,477.5259,477.4463,477.4463,367.0
2025-01-24 13:30:00,480.18,480.43,480.11,480.27,1783.0,477.6552,477.9039,477.5856,477.7447,1783.0
2025-01-24 13:35:00,480.27,480.27,480.11,480.17,666.0,477.7447,477.7447,477.5856,477.6453,666.0
2025-01-24 13:40:00,480.41,480.45,480.14,480.14,300.0,477.884,477.9238,477.6154,477.6154,300.0
2025-01-24 13:45:00,480.21,480.29,480.02,480.29,1159.0,477.6851,477.7646,477.4961,477.7646,1159.0
2025-01-24 13:50:00,480.13,480.13,479.54,479.77,14660.0,477.6055,477.6055,477.0186,477.2474,14660.0
2025-01-24 13:55:00,479.74,479.74,478.79,479.0,5154.0,477.2175,477.2175,476.2725,476.4814,5154.0
2025-01-24 14:00:00,478.96,478.97,478.28,478.29,2490.0,476.4416,476.4516,475.7652,475.7752,2490.0
2025-01-24 14:05:00,478.67,479.21,478.44,479.13,6735.0,476.1532,476.6903,475.9244,476.6107,6735.0
2025-01-24 14:10:00,479.18,479.18,478.43,478.43,9903.0,476.6605,476.6605,475.9144,475.9144,9903.0
2025-01-24 14:15:00,478.52,478.82,478.48,478.82,1002.0,476.0039,476.3024,475.9642,476.3024,1002.0
2025-01-24 14:20:00,478.96,479.7,478.91,479.09,11042.0,476.4416,477.1777,476.3919,476.5709,11042.0
2025-01-24 14:25:00,479.19,479.52,479.19,479.51,835.0,476.6704,476.9987,476.6704,476.9887,835.0
2025-01-24 14:30:00,479.43,479.58,479.33,479.5,1373.0,476.9092,477.0584,476.8097,476.9788,1373.0
2025-01-24 14:35:00,479.5,479.81,479.49,479.81,2757.0,476.9788,477.2872,476.9688,477.2872,2757.0
2025-01-24 14:40:00,479.82,479.97,479.65,479.91,1528.0,477.2971,477.4463,477.128,477.3866,1528.0
2025-01-24 14:45:00,479.35,480.13,479.35,479.89,1644.0,476.8296,477.6055,476.8296,477.3667,1644.0
2025-01-24 14:50:00,480.04,480.04,479.65,479.81,600.0,477.516,477.516,477.128,477.2872,600.0
2025-01-24 14:55:00,479.9,480.08,479.53,479.53,12605.0,477.3767,477.5557,477.0086,477.0086,12605.0
2025-01-24 15:00:00,479.32,480.13,479.32,480.02,3645.0,476.7997,477.6055,476.7997,477.4961,3645.0
2025-01-24 15:05:00,480.0,480.04,479.85,480.04,2635.0,477.4762,477.516,477.327,477.516,2635.0
2025-01-24 15:10:00,480.08,480.32,479.96,480.32,2098.0,477.5557,477.7945,477.4364,477.7945,2098.0
2025-01-24 15:15:00,480.17,480.17,479.85,479.95,2561.0,477.6453,477.6453,477.327,477.4264,2561.0
2025-01-24 15:20:00,480.0,480.01,479.62,479.99,8644.0,477.4762,477.4861,477.0982,477.4662,8644.0
2025-01-24 15:25:00,479.83,480.09,479.82,479.99,2880.0,477.3071,477.5657,477.2971,477.4662,2880.0
2025-01-24 15:30:00,479.99,480.13,479.75,479.75,11286.0,477.4662,477.6055,477.2275,477.2275,11286.0
2025-01-24 15:35:00,479.28,479.47,479.05,479.47,4806.0,476.7599,476.949,476.5312,476.949,4806.0
2025-01-24 15:40:00,479.41,479.41,478.9,478.9,2052.0,476.8893,476.8893,476.3819,476.3819,2052.0
2025-01-24 15:45:00,478.84,479.1,478.68,479.01,5835.0,476.3223,476.5809,476.1631,476.4914,5835.0
2025-01-24 15:50:00,479.06,480.18,479.06,479.61,24239.0,476.5411,477.6552,476.5411,477.0882,24239.0
2025-01-24 15:55:00,479.61,480.13,478.98,479.18,50347.0,477.0882,477.6055,476.4615,476.6605,50347.0
2025-01-27 09:30:00,476.58,482.15,476.43,479.86,41060.0,474.0741,479.6149,473.9249,477.3369,41060.0
2025-01-27 09:35:00,479.83,481.1,477.9,480.8,9822.0,477.3071,478.5704,475.3872,478.272,9822.0
2025-01-27 09:40:00,480.93,480.94,478.17,478.17,9583.0,478.4013,478.4112,475.6558,475.6558,9583.0
2025-01-27 09:45:00,478.48,479.15,477.13,477.18,19764.0,475.9642,476.6306,474.6213,474.671,19764.0
2025-01-27 09:50:00,477.34,478.07,475.12,475.79,26075.0,474.8302,475.5563,472.6218,473.2883,26075.0
2025-01-27 09:55:00,475.75,476.5,475.27,476.14,12641.0,473.2485,473.9946,472.771,473.6365,12641.0
2025-01-27 10:00:00,476.27,477.29,475.85,476.91,3868.0,473.7658,474.7804,473.348,474.4024,3868.0
2025-01-27 10:05:00,476.63,477.05,473.1,473.1,6675.0,474.1239,474.5417,470.6124,470.6124,6675.0
2025-01-27 10:10:00,472.74,473.48,471.69,471.91,9002.0,470.2543,470.9904,469.2099,469.4287,9002.0
2025-01-27 10:15:00,471.71,471.71,469.07,469.56,9329.0,469.2298,469.2298,466.6036,467.0911,9329.0
2025-01-27 10:20:00,469.56,471.45,469.56,471.45,2545.0,467.0911,468.9711,467.0911,468.9711,2545.0
2025-01-27 10:25:00,470.83,471.48,470.83,471.46,2287.0,468.3544,469.001,468.3544,468.9811,2287.0
2025-01-27 10:30:00,471.66,472.37,471.19,471.29,2193.0,469.18,469.8863,468.7125,468.812,2193.0
2025-01-27 10:35:00,470.47,470.56,470.11,470.5,1487.0,467.9963,468.0858,467.6382,468.0261,1487.0
2025-01-27 10:40:00,469.71,470.02,469.31,469.8,2632.0,467.2403,467.5486,466.8424,467.3298,2632.0
2025-01-27 10:45:00,469.62,469.86,469.24,469.47,904.0,467.1507,467.3895,466.7727,467.0015,904.0
2025-01-27 10:50:00,469.47,470.03,468.78,469.39,3883.0,467.0015,467.5586,466.3152,466.922,3883.0
2025-01-27 10:55:00,469.39,469.91,469.35,469.35,1795.0,466.922,467.4392,466.8822,466.8822,1795.0
2025-01-27 11:00:00,469.35,469.99,469.28,469.99,1000.0,466.8822,467.5188,466.8125,467.5188,1000.0
2025-01-27 11:05:00,469.89,471.06,469.44,469.96,3447.0,467.4193,468.5832,466.9717,467.489,3447.0
2025-01-27 11:10:00,470.31,471.19,469.46,470.93,700.0,467.8371,468.7125,466.9916,468.4539,700.0
2025-01-27 11:15:00,470.78,471.33,470.78,471.2,500.0,468.3046,468.8518,468.3046,468.7224,500.0
2025-01-27 11:20:00,471.39,471.65,470.27,470.9,2097.0,468.9114,469.1701,467.7973,468.424,2097.0
2025-01-27 11:25:00,471.06,471.8,470.84,471.72,1639.0,468.5832,469.3193,468.3643,469.2397,1639.0
2025-01-27 11:30:00,471.53,471.79,470.67,471.35,2345.0,469.0507,469.3093,468.1952,468.8716,2345.0
2025-01-27 11:35:00,470.91,472.89,470.91,472.86,2359.0,468.434,470.4035,468.434,470.3737,2359.0
2025-01-27 11:40:00,472.7,472.7,472.53,472.56,436.0,470.2145,470.2145,470.0454,470.0753,436.0
2025-01-27 11:45:00,472.97,473.89,472.9,472.9,2134.0,470.4831,471.3983,470.4135,470.4135,2134.0
2025-01-27 11:50:00,473.05,473.05,472.13,472.13,1980.0,470.5627,470.5627,469.6475,469.6475,1980.0
2025-01-27 11:55:00,472.06,472.52,471.65,471.92,1155.0,469.5779,470.0355,469.1701,469.4386,1155.0
2025-01-27 12:00:00,471.26,473.27,471.26,472.87,2238.0,468.7821,470.7816,468.7821,470.3837,2238.0
2025-01-27 12:05:00,472.47,472.47,471.31,471.31,3469.0,469.9858,469.9858,468.8319,468.8319,3469.0
2025-01-27 12:10:00,471.77,471.77,471.19,471.75,3863.0,469.2894,469.2894,468.7125,469.2695,3863.0
2025-01-27 12:15:00,471.69,473.03,471.69,472.81,1433.0,469.2099,470.5428,469.2099,470.324,1433.0
2025-01-27 12:20:00,473.25,473.72,472.32,473.72,3434.0,470.7617,471.2292,469.8365,471.2292,3434.0
2025-01-27 12:25:00,473.33,474.12,473.11,473.38,2357.0,470.8412,471.6271,470.6224,470.891,2357.0
2025-01-27 12:30:00,473.29,473.67,472.83,473.67,1125.0,470.8014,471.1794,470.3439,471.1794,1125.0
2025-01-27 12:35:00,473.69,473.91,473.2,473.45,1300.0,471.1993,471.4182,470.7119,470.9606,1300.0
2025-01-27 12:40:00,473.39,473.85,473.39,473.49,600.0,470.9009,471.3585,470.9009,471.0004,600.0
2025-01-27 12:45:00,473.84,473.84,472.44,472.45,3641.0,471.3486,471.3486,469.9559,469.9659,3641.0
2025-01-27 12:50:00,472.59,472.83,472.33,472.48,1015.0,470.1051,470.3439,469.8465,469.9957,1015.0
2025-01-27 12:55:00,472.68,472.68,471.66,472.08,2529.0,470.1947,470.1947,469.18,469.5978,2529.0
2025-01-27 13:00:00,472.08,472.08,471.18,471.18,770.0,469.5978,469.5978,468.7025,468.7025,770.0
2025-01-27 13:05:00,471.42,471.42,470.84,470.94,600.0,468.9413,468.9413,468.3643,468.4638,600.0
2025-01-27 13:10:00,470.55,471.04,470.42,470.78,1511.0,468.0759,468.5633,467.9465,468.3046,1511.0
2025-01-27 13:15:00,470.69,471.23,470.39,470.39,3562.0,468.2151,468.7523,467.9167,467.9167,3562.0
2025-01-27 13:20:00,470.25,470.69,470.22,470.69,1434.0,467.7774,468.2151,467.7476,468.2151,1434.0
2025-01-27 13:25:00,470.8,470.8,470.46,470.46,434.0,468.3245,468.3245,467.9863,467.9863,434.0
2025-01-27 13:30:00,470.4,470.77,470.4,470.66,1253.0,467.9266,468.2947,467.9266,468.1853,1253.0
2025-01-27 13:35:00,470.62,470.62,469.9,469.97,942.0,468.1455,468.1455,467.4293,467.4989,942.0
2025-01-27 13:40:00,470.06,471.23,470.05,471.23,1831.0,467.5884,468.7523,467.5785,468.7523,1831.0
2025-01-27 13:45:00,471.18,471.65,471.02,471.6,1576.0,468.7025,469.1701,468.5434,469.1203,1576.0
2025-01-27 13:50:00,471.12,471.5,470.83,471.2,1230.0,468.6429,469.0209,468.3544,468.7224,1230.0
2025-01-27 13:55:00,470.96,471.49,470.67,471.46,1173.0,468.4837,469.0109,468.1952,468.9811,1173.0
2025-01-27 14:00:00,471.59,471.88,471.57,471.71,917.0,469.1104,469.3989,469.0905,469.2298,917.0
2025-01-27 14:05:00,471.75,471.76,471.75,471.75,300.0,469.2695,469.2795,469.2695,469.2695,300.0
2025-01-27 14:10:00,471.69,472.02,471.56,471.79,1601.0,469.2099,469.5381,469.0805,469.3093,1601.0
2025-01-27 14:15:00,471.7,472.97,471.7,472.97,1428.0,469.2198,470.4831,469.2198,470.4831,1428.0
2025-01-27 14:20:00,472.59,472.75,472.58,472.66,1212.0,470.1051,470.2643,470.0952,470.1748,1212.0
2025-01-27 14:25:00,473.08,473.75,473.08,473.63,3563.0,470.5925,471.259,470.5925,471.1397,3563.0
2025-01-27 14:30:00,473.44,473.76,473.4,473.74,1583.0,470.9507,471.269,470.9109,471.2491,1583.0
2025-01-27 14:35:00,473.74,474.16,473.57,474.12,3850.0,471.2491,471.6669,471.08,471.6271,3850.0
2025-01-27 14:40:00,473.5,473.51,472.66,472.66,3833.0,471.0103,471.0203,470.1748,470.1748,3833.0
2025-01-27 14:45:00,472.42,472.49,472.05,472.36,1091.0,469.936,470.0057,469.568,469.8763,1091.0
2025-01-27 14:50:00,472.64,472.64,472.1,472.42,2505.0,470.1549,470.1549,469.6177,469.936,2505.0
2025-01-27 14:55:00,472.61,472.72,471.93,471.96,4337.0,470.125,470.2344,469.4486,469.4784,4337.0
2025-01-27 15:00:00,471.9,472.41,471.35,471.44,3928.0,469.4188,469.9261,468.8716,468.9612,3928.0
2025-01-27 15:05:00,471.37,471.37,469.97,470.49,2500.0,468.8915,468.8915,467.4989,468.0162,2500.0
2025-01-27 15:10:00,470.07,470.3,468.63,468.83,5578.0,467.5984,467.8272,466.1659,466.3649,5578.0
2025-01-27 15:15:00,468.38,468.39,467.03,467.81,5677.0,465.9173,465.9272,464.5744,465.3503,5677.0
2025-01-27 15:20:00,467.8,468.4,467.6,468.01,6866.0,465.3403,465.9372,465.1414,465.5492,6866.0
2025-01-27 15:25:00,467.92,467.98,467.03,467.03,4805.0,465.4597,465.5194,464.5744,464.5744,4805.0
2025-01-27 15:30:00,467.25,468.07,465.72,466.94,15625.0,464.7932,465.6089,463.2712,464.4848,15625.0
2025-01-27 15:35:00,466.95,468.55,466.93,468.16,8099.0,464.4948,466.0864,464.4749,465.6984,8099.0
2025-01-27 15:40:00,468.6,469.14,468.38,468.66,4086.0,466.1361,466.6733,465.9173,466.1958,4086.0
2025-01-27 15:45:00,468.49,468.7,467.76,468.7,16304.0,466.0267,466.2356,465.3005,466.2356,16304.0
2025-01-27 15:50:00,468.7,469.68,467.31,467.79,16331.0,466.2356,467.2104,464.8529,465.3304,16331.0
2025-01-27 15:55:00,467.9,468.48,467.59,468.34,57014.0,465.4398,466.0167,465.1314,465.8775,57014.0
2025-01-28 09:30:00,468.28,470.31,465.68,469.93,13122.0,465.8178,467.8371,463.2315,467.4591,13122.0
2025-01-28 09:35:00,468.17,469.66,466.37,466.37,3451.0,465.7084,467.1905,463.9178,463.9178,3451.0
2025-01-28 09:40:00,467.61,467.61,465.95,466.14,3883.0,465.1513,465.1513,463.5,463.689,3883.0
2025-01-28 09:45:00,465.63,465.64,465.2,465.21,500.0,463.1817,463.1917,462.754,462.7639,500.0
2025-01-28 09:50:00,464.48,467.33,463.45,467.33,4812.0,462.0378,464.8728,461.0132,464.8728,4812.0
2025-01-28 09:55:00,467.03,467.58,466.22,467.25,4530.0,464.5744,465.1215,463.7686,464.7932,4530.0
2025-01-28 10:00:00,467.3,470.21,466.77,469.47,5449.0,464.8429,467.7376,464.3157,467.0015,5449.0
2025-01-28 10:05:00,469.68,469.74,466.46,467.71,12854.0,467.2104,467.2701,464.0074,465.2508,12854.0
2025-01-28 10:10:00,467.71,468.64,467.7,468.24,3351.0,465.2508,466.1759,465.2408,465.778,3351.0
2025-01-28 10:15:00,469.18,469.29,468.67,468.68,1204.0,466.7131,466.8225,466.2057,466.2157,1204.0
2025-01-28 10:20:00,468.58,469.32,468.57,468.96,741.0,466.1162,466.8523,466.1063,466.4942,741.0
2025-01-28 10:25:00,469.23,469.53,468.96,469.09,1535.0,466.7628,467.0612,466.4942,466.6235,1535.0
2025-01-28 10:30:00,469.02,469.78,469.02,469.24,707.0,466.5539,467.3099,466.5539,466.7727,707.0
2025-01-28 10:35:00,469.56,470.16,468.96,469.48,9643.0,467.0911,467.6879,466.4942,467.0115,9643.0
2025-01-28 10:40:00,469.99,470.55,469.51,470.31,1820.0,467.5188,468.0759,467.0413,467.8371,1820.0
2025-01-28 10:45:00,470.22,470.6,470.1,470.59,5603.0,467.7476,468.1256,467.6282,468.1156,5603.0
2025-01-28 10:50:00,470.67,470.67,470.66,470.67,100.0,468.1952,468.1952,468.1853,468.1952,100.0
2025-01-28 10:55:00,471.1,471.1,470.5,470.6,7297.0,468.623,468.623,468.0261,468.1256,7297.0
2025-01-28 11:00:00,470.83,470.83,469.43,470.0,6183.0,468.3544,468.3544,466.9617,467.5287,6183.0
2025-01-28 11:05:00,470.08,470.08,469.44,469.63,1607.0,467.6083,467.6083,466.9717,467.1607,1607.0
2025-01-28 11:10:00,469.52,470.33,469.51,470.05,2840.0,467.0513,467.857,467.0413,467.5785,2840.0
2025-01-28 11:15:00,469.87,470.11,469.5,470.11,5968.0,467.3994,467.6382,467.0314,467.6382,5968.0
2025-01-28 11:20:00,470.12,470.23,469.58,470.07,4921.0,467.6481,467.7575,467.111,467.5984,4921.0
2025-01-28 11:25:00,469.66,470.15,469.55,469.93,9152.0,467.1905,467.678,467.0811,467.4591,9152.0
2025-01-28 11:30:00,468.99,469.17,468.71,468.94,3659.0,466.5241,466.7031,466.2455,466.4743,3659.0
2025-01-28 11:35:00,468.61,468.61,468.35,468.55,2429.0,466.1461,466.1461,465.8874,466.0864,2429.0
2025-01-28 11:40:00,468.3,468.32,467.25,467.71,3428.0,465.8377,465.8576,464.7932,465.2508,3428.0
2025-01-28 11:45:00,467.83,468.24,467.83,468.16,1733.0,465.3702,465.778,465.3702,465.6984,1733.0
2025-01-28 11:50:00,468.22,468.23,466.92,466.92,1861.0,465.7581,465.7681,464.4649,464.4649,1861.0
2025-01-28 11:55:00,466.98,467.65,466.94,467.65,1337.0,464.5246,465.1911,464.4848,465.1911,1337.0
2025-01-28 12:00:00,467.95,467.95,467.34,467.37,2393.0,465.4895,465.4895,464.8827,464.9126,2393.0
2025-01-28 12:05:00,467.51,467.51,467.37,467.39,424.0,465.0518,465.0518,464.9126,464.9325,424.0
2025-01-28 12:10:00,467.35,467.71,467.35,467.49,1224.0,464.8927,465.2508,464.8927,465.0319,1224.0
2025-01-28 12:15:00,467.81,468.02,467.44,468.0,1323.0,465.3503,465.5592,464.9822,465.5393,1323.0
2025-01-28 12:20:00,467.55,467.55,467.08,467.13,1236.0,465.0916,465.0916,464.6241,464.6738,1236.0
2025-01-28 12:25:00,467.07,467.11,466.98,467.11,300.0,464.6141,464.6539,464.5246,464.6539,300.0
2025-01-28 12:30:00,467.11,467.18,466.73,466.86,1316.0,464.6539,464.7236,464.2759,464.4053,1316.0
2025-01-28 12:35:00,466.85,467.0,466.59,466.73,1379.0,464.3953,464.5445,464.1367,464.2759,1379.0
2025-01-28 12:40:00,466.72,466.72,466.71,466.72,359.0,464.266,464.266,464.256,464.266,359.0
2025-01-28 12:45:00,466.72,466.72,466.47,466.62,799.0,464.266,464.266,464.0173,464.1665,799.0
2025-01-28 12:50:00,466.95,466.99,466.75,466.99,754.0,464.4948,464.5346,464.2958,464.5346,754.0
2025-01-28 12:55:00,467.4,467.78,467.09,467.57,714.0,464.9424,465.3204,464.634,465.1115,714.0
2025-01-28 13:00:00,467.6,467.6,467.38,467.38,387.0,465.1414,465.1414,464.9225,464.9225,387.0
2025-01-28 13:05:00,467.28,467.55,467.06,467.06,620.0,464.823,465.0916,464.6042,464.6042,620.0
2025-01-28 13:10:00,467.28,467.4,467.27,467.36,1132.0,464.823,464.9424,464.8131,464.9026,1132.0
2025-01-28 13:15:00,467.18,467.56,467.18,467.56,355.0,464.7236,465.1016,464.7236,465.1016,355.0
2025-01-28 13:20:00,467.64,467.68,467.22,467.68,1803.0,465.1812,465.2209,464.7634,465.2209,1803.0
2025-01-28 13:25:00,467.28,467.4,466.55,466.77,2253.0,464.823,464.9424,464.0969,464.3157,2253.0
2025-01-28 13:30:00,466.75,467.11,466.53,467.04,1985.0,464.2958,464.6539,464.077,464.5843,1985.0
2025-01-28 13:35:00,466.97,467.05,466.46,466.46,1422.0,464.5147,464.5943,464.0074,464.0074,1422.0
2025-01-28 13:40:00,466.33,466.56,466.33,466.56,200.0,463.878,464.1068,463.878,464.1068,200.0
2025-01-28 13:45:00,466.38,466.39,466.38,466.38,432.0,463.9278,463.9377,463.9278,463.9278,432.0
2025-01-28 13:50:00,466.58,466.78,466.51,466.7,1379.0,464.1267,464.3257,464.0571,464.2461,1379.0
2025-01-28 13:55:00,466.59,466.85,466.4,466.68,795.0,464.1367,464.3953,463.9477,464.2262,795.0
2025-01-28 14:00:00,466.47,467.23,466.46,467.23,3361.0,464.0173,464.7733,464.0074,464.7733,3361.0
2025-01-28 14:05:00,467.2,467.2,466.56,466.83,2649.0,464.7435,464.7435,464.1068,464.3754,2649.0
2025-01-28 14:10:00,466.71,467.08,466.59,466.93,1400.0,464.256,464.6241,464.1367,464.4749,1400.0
2025-01-28 14:15:00,466.58,466.58,466.21,466.43,1752.0,464.1267,464.1267,463.7587,463.9775,1752.0
2025-01-28 14:20:00,466.2,466.56,466.19,466.23,4773.0,463.7487,464.1068,463.7388,463.7786,4773.0
2025-01-28 14:25:00,466.41,466.46,466.19,466.41,943.0,463.9576,464.0074,463.7388,463.9576,943.0
2025-01-28 14:30:00,466.42,466.89,466.42,466.89,1040.0,463.9676,464.4351,463.9676,464.4351,1040.0
2025-01-28 14:35:00,466.62,466.62,466.36,466.36,494.0,464.1665,464.1665,463.9079,463.9079,494.0
2025-01-28 14:40:00,466.6,466.6,466.35,466.35,1000.0,464.1466,464.1466,463.8979,463.8979,1000.0
2025-01-28 14:45:00,466.6,466.88,466.34,466.83,3249.0,464.1466,464.4251,463.888,464.3754,3249.0
2025-01-28 14:50:00,466.86,467.01,466.65,466.99,1419.0,464.4053,464.5545,464.1964,464.5346,1419.0
2025-01-28 14:55:00,466.99,467.19,466.98,467.13,1534.0,464.5346,464.7335,464.5246,464.6738,1534.0
2025-01-28 15:00:00,467.13,467.27,466.98,467.27,2834.0,464.6738,464.8131,464.5246,464.8131,2834.0
2025-01-28 15:05:00,467.27,468.11,467.27,468.02,4631.0,464.8131,465.6487,464.8131,465.5592,4631.0
2025-01-28 15:10:00,467.85,467.85,467.26,467.26,2587.0,465.39,465.39,464.8032,464.8032,2587.0
2025-01-28 15:15:00,467.45,468.03,467.28,468.03,2258.0,464.9922,465.5691,464.823,465.5691,2258.0
2025-01-28 15:20:00,468.15,468.44,468.1,468.44,2150.0,465.6885,465.9769,465.6387,465.9769,2150.0
2025-01-28 15:25:00,468.2,468.2,467.42,467.5,1887.0,465.7382,465.7382,464.9623,465.0419,1887.0
2025-01-28 15:30:00,467.37,467.57,467.28,467.42,1047.0,464.9126,465.1115,464.823,464.9623,1047.0
2025-01-28 15:35:00,467.5,467.58,467.26,467.41,2566.0,465.0419,465.1215,464.8032,464.9524,2566.0
2025-01-28 15:40:00,467.25,467.32,466.53,467.01,5294.0,464.7932,464.8628,464.077,464.5545,5294.0
2025-01-28 15:45:00,467.05,467.22,465.87,465.87,3593.0,464.5943,464.7634,463.4205,463.4205,3593.0
2025-01-28 15:50:00,465.87,466.43,465.66,465.94,5297.0,463.4205,463.9775,463.2116,463.4901,5297.0
2025-01-28 15:55:00,466.0,466.08,465.0,465.21,54297.0,463.5498,463.6294,462.555,462.7639,54297.0
2025-01-29 09:30:00,465.94,469.31,465.83,469.3,12567.0,463.4901,466.8424,463.3807,466.8324,12567.0
2025-01-29 09:35:00,468.78,469.84,467.75,468.81,7216.0,466.3152,467.3696,465.2906,466.345,7216.0
2025-01-29 09:40:00,468.62,468.62,467.09,467.12,3032.0,466.156,466.156,464.634,464.6639,3032.0
2025-01-29 09:45:00,467.12,468.39,467.1,467.89,5290.0,464.6639,465.9272,464.644,465.4298,5290.0
2025-01-29 09:50:00,467.45,467.46,466.16,466.67,1744.0,464.9922,465.0021,463.7089,464.2163,1744.0
2025-01-29 09:55:00,466.67,466.89,466.67,466.89,200.0,464.2163,464.4351,464.2163,464.4351,200.0
2025-01-29 10:00:00,466.64,466.92,466.23,466.87,2125.0,464.1864,464.4649,463.7786,464.4152,2125.0
2025-01-29 10:05:00,466.79,467.13,466.63,466.9,1403.0,464.3356,464.6738,464.1765,464.445,1403.0
2025-01-29 10:10:00,466.77,466.77,466.61,466.65,1027.0,464.3157,464.3157,464.1566,464.1964,1027.0
2025-01-29 10:15:00,466.41,466.91,465.54,465.85,3421.0,463.9576,464.455,463.0922,463.4006,3421.0
2025-01-29 10:20:00,465.6,465.94,465.6,465.66,1058.0,463.1519,463.4901,463.1519,463.2116,1058.0
2025-01-29 10:25:00,465.71,465.97,465.47,465.95,7408.0,463.2613,463.5199,463.0226,463.5,7408.0
2025-01-29 10:30:00,466.22,466.8,466.2,466.69,5809.0,463.7686,464.3456,463.7487,464.2361,5809.0
2025-01-29 10:35:00,466.87,467.32,466.87,467.17,1707.0,464.4152,464.8628,464.4152,464.7136,1707.0
2025-01-29 10:40:00,467.3,467.32,466.45,466.45,2365.0,464.8429,464.8628,463.9974,463.9974,2365.0
2025-01-29 10:45:00,466.37,466.37,466.02,466.16,1233.0,463.9178,463.9178,463.5697,463.7089,1233.0
2025-01-29 10:50:00,465.95,465.97,465.75,465.91,2104.0,463.5,463.5199,463.3011,463.4602,2104.0
2025-01-29 10:55:00,465.64,465.99,465.56,465.99,2602.0,463.1917,463.5398,463.1121,463.5398,2602.0
2025-01-29 11:00:00,465.92,467.09,465.89,467.09,9266.0,463.4702,464.634,463.4404,464.634,9266.0
2025-01-29 11:05:00,467.16,467.16,466.6,466.83,1249.0,464.7037,464.7037,464.1466,464.3754,1249.0
2025-01-29 11:10:00,466.86,467.36,466.85,467.15,3570.0,464.4053,464.9026,464.3953,464.6937,3570.0
2025-01-29 11:15:00,467.2,467.47,467.2,467.42,1420.0,464.7435,465.012,464.7435,464.9623,1420.0
2025-01-29 11:20:00,467.56,467.56,467.16,467.24,1727.0,465.1016,465.1016,464.7037,464.7833,1727.0
2025-01-29 11:25:00,467.08,467.54,467.08,467.47,1702.0,464.6241,465.0817,464.6241,465.012,1702.0
2025-01-29 11:30:00,467.54,468.01,467.39,467.94,1861.0,465.0817,465.5492,464.9325,465.4796,1861.0
2025-01-29 11:35:00,467.94,467.94,467.73,467.74,714.0,465.4796,465.4796,465.2707,465.2806,714.0
2025-01-29 11:40:00,467.87,468.02,467.73,467.79,1944.0,465.4099,465.5592,465.2707,465.3304,1944.0
2025-01-29 11:45:00,467.84,468.03,467.8,467.87,2363.0,465.3801,465.5691,465.3403,465.4099,2363.0
2025-01-29 11:50:00,468.03,468.42,467.94,468.41,6611.0,465.5691,465.9571,465.4796,465.9471,6611.0
2025-01-29 11:55:00,468.42,468.67,467.87,467.88,2412.0,465.9571,466.2057,465.4099,465.4199,2412.0
2025-01-29 12:00:00,467.88,468.11,467.67,467.84,1646.0,465.4199,465.6487,465.211,465.3801,1646.0
2025-01-29 12:05:00,467.84,468.18,467.83,468.18,664.0,465.3801,465.7183,465.3702,465.7183,664.0
2025-01-29 12:10:00,467.64,467.64,467.42,467.42,1407.0,465.1812,465.1812,464.9623,464.9623,1407.0
2025-01-29 12:15:00,467.59,468.08,467.59,468.08,1576.0,465.1314,465.6188,465.1314,465.6188,1576.0
2025-01-29 12:20:00,467.89,467.9,467.48,467.48,806.0,465.4298,465.4398,465.022,465.022,806.0
2025-01-29 12:25:00,467.48,468.38,467.48,467.91,3637.0,465.022,465.9173,465.022,465.4497,3637.0
2025-01-29 12:30:00,467.85,468.18,467.84,468.08,1300.0,465.39,465.7183,465.3801,465.6188,1300.0
2025-01-29 12:35:00,467.97,468.12,467.56,467.57,1810.0,465.5094,465.6586,465.1016,465.1115,1810.0
2025-01-29 12:40:00,467.56,467.56,467.29,467.3,700.0,465.1016,465.1016,464.833,464.8429,700.0
2025-01-29 12:45:00,467.23,467.23,466.99,467.14,1423.0,464.7733,464.7733,464.5346,464.6838,1423.0
2025-01-29 12:50:00,467.12,467.12,466.37,466.51,4432.0,464.6639,464.6639,463.9178,464.0571,4432.0
2025-01-29 12:55:00,466.52,466.69,466.43,466.69,750.0,464.067,464.2361,463.9775,464.2361,750.0
2025-01-29 13:00:00,466.71,466.71,465.71,465.71,1105.0,464.256,464.256,463.2613,463.2613,1105.0
2025-01-29 13:05:00,465.71,466.26,465.71,466.26,1500.0,463.2613,463.8084,463.2613,463.8084,1500.0
2025-01-29 13:10:00,466.12,466.46,466.12,466.32,700.0,463.6691,464.0074,463.6691,463.8681,700.0
2025-01-29 13:15:00,466.31,466.52,466.31,466.47,406.0,463.8581,464.067,463.8581,464.0173,406.0
2025-01-29 13:20:00,466.5,466.53,466.19,466.37,3196.0,464.0471,464.077,463.7388,463.9178,3196.0
2025-01-29 13:25:00,466.37,466.51,466.37,466.5,1000.0,463.9178,464.0571,463.9178,464.0471,1000.0
2025-01-29 13:30:00,466.5,466.5,466.19,466.19,765.0,464.0471,464.0471,463.7388,463.7388,765.0
2025-01-29 13:35:00,466.19,466.26,465.87,465.88,927.0,463.7388,463.8084,463.4205,463.4304,927.0
2025-01-29 13:40:00,465.97,465.97,465.7,465.7,390.0,463.5199,463.5199,463.2514,463.2514,390.0
2025-01-29 13:45:00,465.69,466.06,465.66,465.83,1309.0,463.2414,463.6095,463.2116,463.3807,1309.0
2025-01-29 13:50:00,465.83,465.84,465.62,465.73,1719.0,463.3807,463.3906,463.1718,463.2812,1719.0
2025-01-29 13:55:00,465.73,465.73,465.41,465.41,907.0,463.2812,463.2812,462.9629,462.9629,907.0
2025-01-29 14:00:00,464.94,464.97,463.75,463.75,4377.0,462.4953,462.5252,461.3116,461.3116,4377.0
2025-01-29 14:05:00,463.69,464.47,463.53,464.47,3465.0,461.2519,462.0278,461.0928,462.0278,3465.0
2025-01-29 14:10:00,464.48,464.75,464.21,464.75,2240.0,462.0378,462.3063,461.7692,462.3063,2240.0
2025-01-29 14:15:00,464.53,464.53,463.9,464.11,1757.0,462.0875,462.0875,461.4608,461.6697,1757.0
2025-01-29 14:20:00,464.11,464.43,464.11,464.23,1100.0,461.6697,461.988,461.6697,461.7891,1100.0
2025-01-29 14:25:00,464.13,464.17,463.91,464.06,1738.0,461.6896,461.7294,461.4708,461.62,1738.0
2025-01-29 14:30:00,464.06,465.02,464.05,464.96,2811.0,461.62,462.5749,461.61,462.5152,2811.0
2025-01-29 14:35:00,464.74,465.63,464.74,465.43,3186.0,462.2964,463.1817,462.2964,462.9828,3186.0
2025-01-29 14:40:00,465.49,465.86,465.08,465.08,2315.0,463.0425,463.4105,462.6346,462.6346,2315.0
2025-01-29 14:45:00,465.06,465.28,464.64,465.17,1500.0,462.6147,462.8336,462.1969,462.7241,1500.0
2025-01-29 14:50:00,464.9,465.56,464.88,465.29,3000.0,462.4556,463.1121,462.4357,462.8435,3000.0
2025-01-29 14:55:00,465.29,465.44,464.96,464.96,8311.0,462.8435,462.9927,462.5152,462.5152,8311.0
2025-01-29 15:00:00,465.46,465.46,464.28,464.29,2332.0,463.0126,463.0126,461.8388,461.8488,2332.0
2025-01-29 15:05:00,464.6,464.65,464.26,464.44,2705.0,462.1571,462.2069,461.8189,461.998,2705.0
2025-01-29 15:10:00,464.81,465.19,464.81,465.1,2554.0,462.366,462.744,462.366,462.6545,2554.0
2025-01-29 15:15:00,465.09,465.09,464.12,464.49,3062.0,462.6446,462.6446,461.6797,462.0477,3062.0
2025-01-29 15:20:00,464.56,465.44,464.56,465.23,2658.0,462.1173,462.9927,462.1173,462.7838,2658.0
2025-01-29 15:25:00,465.2,465.78,465.2,465.78,2564.0,462.754,463.3309,462.754,463.3309,2564.0
2025-01-29 15:30:00,465.78,465.86,465.41,465.41,745.0,463.3309,463.4105,462.9629,462.9629,745.0
2025-01-29 15:35:00,465.44,465.44,464.36,464.38,3127.0,462.9927,462.9927,461.9184,461.9383,3127.0
2025-01-29 15:40:00,464.39,464.52,463.82,463.94,3566.0,461.9482,462.0776,461.3812,461.5006,3566.0
2025-01-29 15:45:00,463.8,464.01,463.35,463.7,3306.0,461.3613,461.5702,460.9137,461.2619,3306.0
2025-01-29 15:50:00,463.82,464.87,463.41,463.41,11812.0,461.3812,462.4257,460.9734,460.9734,11812.0
2025-01-29 15:55:00,463.69,463.96,463.26,463.26,36319.0,461.2519,461.5205,460.8242,460.8242,36319.0
2025-01-30 09:30:00,468.76,470.95,468.76,470.84,9414.0,466.2953,468.4737,466.2953,468.3643,9414.0
2025-01-30 09:35:00,471.24,472.74,471.23,471.8,650.0,468.7622,470.2543,468.7523,469.3193,650.0
2025-01-30 09:40:00,471.7,472.45,470.7,472.15,2949.0,469.2198,469.9659,468.2251,469.6674,2949.0
2025-01-30 09:45:00,471.69,471.92,471.68,471.91,2273.0,469.2099,469.4386,469.1999,469.4287,2273.0
2025-01-30 09:50:00,471.92,474.44,471.92,474.27,3652.0,469.4386,471.9454,469.4386,471.7763,3652.0
2025-01-30 09:55:00,474.35,475.11,474.34,475.11,2464.0,471.8559,472.6119,471.8459,472.6119,2464.0
2025-01-30 10:00:00,475.07,475.07,472.36,472.91,4293.0,472.5721,472.5721,469.8763,470.4234,4293.0
2025-01-30 10:05:00,472.6,472.6,471.94,471.94,814.0,470.1151,470.1151,469.4585,469.4585,814.0
2025-01-30 10:10:00,471.05,472.39,471.04,472.2,1024.0,468.5732,469.9062,468.5633,469.7172,1024.0
2025-01-30 10:15:00,472.49,473.33,472.19,473.03,2091.0,470.0057,470.8412,469.7072,470.5428,2091.0
2025-01-30 10:20:00,472.94,473.05,472.94,473.01,400.0,470.4533,470.5627,470.4533,470.5229,400.0
2025-01-30 10:25:00,473.0,473.0,472.19,472.19,1528.0,470.513,470.513,469.7072,469.7072,1528.0
2025-01-30 10:30:00,472.0,472.1,471.4,472.1,809.0,469.5182,469.6177,468.9214,469.6177,809.0
2025-01-30 10:35:00,472.26,473.32,472.04,472.85,2478.0,469.7769,470.8313,469.558,470.3638,2478.0
2025-01-30 10:40:00,471.85,472.59,471.85,472.51,737.0,469.369,470.1051,469.369,470.0255,737.0
2025-01-30 10:45:00,472.5,473.04,472.5,472.58,1405.0,470.0156,470.5528,470.0156,470.0952,1405.0
2025-01-30 10:50:00,472.96,472.96,472.0,472.31,1288.0,470.4732,470.4732,469.5182,469.8266,1288.0
2025-01-30 10:55:00,472.07,472.25,471.61,471.76,2230.0,469.5879,469.7669,469.1303,469.2795,2230.0
2025-01-30 11:00:00,471.96,472.34,471.64,472.34,1908.0,469.4784,469.8564,469.1601,469.8564,1908.0
2025-01-30 11:05:00,472.34,472.43,472.08,472.32,1625.0,469.8564,469.946,469.5978,469.8365,1625.0
2025-01-30 11:10:00,472.32,472.62,472.16,472.37,1440.0,469.8365,470.135,469.6774,469.8863,1440.0
2025-01-30 11:15:00,472.34,472.79,472.33,472.79,1266.0,469.8564,470.3041,469.8465,470.3041,1266.0
2025-01-30 11:20:00,472.68,472.94,472.67,472.87,1405.0,470.1947,470.4533,470.1847,470.3837,1405.0
2025-01-30 11:25:00,472.84,473.2,472.84,473.03,1109.0,470.3538,470.7119,470.3538,470.5428,1109.0
2025-01-30 11:30:00,473.3,473.3,473.3,473.3,100.0,470.8114,470.8114,470.8114,470.8114,100.0
2025-01-30 11:35:00,473.26,473.26,472.77,473.12,3580.0,470.7716,470.7716,470.2842,470.6323,3580.0
2025-01-30 11:40:00,473.04,473.09,472.48,472.66,3167.0,470.5528,470.6025,469.9957,470.1748,3167.0
2025-01-30 11:45:00,472.58,473.05,472.47,473.05,1624.0,470.0952,470.5627,469.9858,470.5627,1624.0
2025-01-30 11:50:00,472.79,473.06,471.6,471.6,2009.0,470.3041,470.5727,469.1203,469.1203,2009.0
2025-01-30 11:55:00,471.98,471.99,471.97,471.97,769.0,469.4983,469.5083,469.4884,469.4884,769.0
2025-01-30 12:00:00,471.7,471.7,471.23,471.23,3282.0,469.2198,469.2198,468.7523,468.7523,3282.0
2025-01-30 12:05:00,471.02,471.02,470.71,470.71,823.0,468.5434,468.5434,468.235,468.235,823.0
2025-01-30 12:10:00,470.66,470.83,470.28,470.56,3742.0,468.1853,468.3544,467.8073,468.0858,3742.0
2025-01-30 12:15:00,471.01,471.01,469.66,469.93,4935.0,468.5334,468.5334,467.1905,467.4591,4935.0
2025-01-30 12:20:00,469.95,469.95,469.94,469.95,3187.0,467.479,467.479,467.4691,467.479,3187.0
2025-01-30 12:25:00,469.75,469.78,469.29,469.29,1352.0,467.2801,467.3099,466.8225,466.8225,1352.0
2025-01-30 12:30:00,469.49,469.82,469.49,469.75,2508.0,467.0214,467.3497,467.0214,467.2801,2508.0
2025-01-30 12:35:00,469.86,469.86,469.65,469.79,3453.0,467.3895,467.3895,467.1806,467.3198,3453.0
2025-01-30 12:40:00,469.73,470.14,469.58,469.66,8291.0,467.2602,467.668,467.111,467.1905,8291.0
2025-01-30 12:45:00,469.4,469.54,469.37,469.38,1303.0,466.9319,467.0712,466.9021,466.912,1303.0
2025-01-30 12:50:00,469.23,469.5,469.22,469.31,400.0,466.7628,467.0314,466.7528,466.8424,400.0
2025-01-30 12:55:00,469.4,469.47,468.61,469.01,2426.0,466.9319,467.0015,466.1461,466.5439,2426.0
2025-01-30 13:00:00,468.92,469.0,468.52,468.77,1875.0,466.4544,466.534,466.0565,466.3052,1875.0
2025-01-30 13:05:00,468.82,469.0,468.73,469.0,900.0,466.3549,466.534,466.2654,466.534,900.0
2025-01-30 13:10:00,469.0,469.3,468.93,469.3,1228.0,466.534,466.8324,466.4644,466.8324,1228.0
2025-01-30 13:15:00,468.75,469.16,468.75,469.04,1361.0,466.2853,466.6932,466.2853,466.5738,1361.0
2025-01-30 13:20:00,469.05,469.96,469.04,469.79,4652.0,466.5837,467.489,466.5738,467.3198,4652.0
2025-01-30 13:25:00,469.6,469.79,469.34,469.37,5209.0,467.1308,467.3198,466.8722,466.9021,5209.0
2025-01-30 13:30:00,469.37,469.42,469.13,469.4,2935.0,466.9021,466.9518,466.6633,466.9319,2935.0
2025-01-30 13:35:00,469.48,469.91,469.47,469.5,6583.0,467.0115,467.4392,467.0015,467.0314,6583.0
2025-01-30 13:40:00,469.95,469.95,469.85,469.85,947.0,467.479,467.479,467.3795,467.3795,947.0
2025-01-30 13:45:00,469.9,470.13,469.89,470.13,331.0,467.4293,467.6581,467.4193,467.6581,331.0
2025-01-30 13:50:00,470.0,470.08,470.0,470.06,700.0,467.5287,467.6083,467.5287,467.5884,700.0
2025-01-30 13:55:00,469.81,470.31,469.7,470.3,2135.0,467.3397,467.8371,467.2303,467.8272,2135.0
2025-01-30 14:00:00,470.39,470.64,470.27,470.45,1548.0,467.9167,468.1654,467.7973,467.9764,1548.0
2025-01-30 14:05:00,470.53,470.68,470.52,470.68,747.0,468.056,468.2052,468.046,468.2052,747.0
2025-01-30 14:10:00,470.89,470.89,470.63,470.7,1294.0,468.4141,468.4141,468.1554,468.2251,1294.0
2025-01-30 14:15:00,470.61,470.94,470.61,470.94,1122.0,468.1355,468.4638,468.1355,468.4638,1122.0
2025-01-30 14:20:00,470.94,471.04,470.84,470.84,630.0,468.4638,468.5633,468.3643,468.3643,630.0
2025-01-30 14:25:00,470.5,470.7,470.5,470.7,605.0,468.0261,468.2251,468.0261,468.2251,605.0
2025-01-30 14:30:00,470.65,470.65,469.93,470.04,1840.0,468.1753,468.1753,467.4591,467.5685,1840.0
2025-01-30 14:35:00,469.85,470.12,469.85,470.12,232.0,467.3795,467.6481,467.3795,467.6481,232.0
2025-01-30 14:40:00,470.23,470.39,470.21,470.39,742.0,467.7575,467.9167,467.7376,467.9167,742.0
2025-01-30 14:45:00,470.33,470.43,470.11,470.28,1778.0,467.857,467.9565,467.6382,467.8073,1778.0
2025-01-30 14:50:00,470.3,470.81,470.07,470.8,2300.0,467.8272,468.3345,467.5984,468.3245,2300.0
2025-01-30 14:55:00,470.91,471.48,470.91,471.02,2300.0,468.434,469.001,468.434,468.5434,2300.0
2025-01-30 15:00:00,471.22,471.93,471.22,471.78,1788.0,468.7423,469.4486,468.7423,469.2994,1788.0
2025-01-30 15:05:00,471.79,472.06,471.52,471.79,1150.0,469.3093,469.5779,469.0408,469.3093,1150.0
2025-01-30 15:10:00,471.65,471.93,471.5,471.85,3515.0,469.1701,469.4486,469.0209,469.369,3515.0
2025-01-30 15:15:00,471.8,471.94,471.8,471.81,1579.0,469.3193,469.4585,469.3193,469.3292,1579.0
2025-01-30 15:20:00,471.81,472.13,471.73,471.86,3015.0,469.3292,469.6475,469.2496,469.379,3015.0
2025-01-30 15:25:00,471.99,472.23,471.99,472.09,3419.0,469.5083,469.747,469.5083,469.6078,3419.0
2025-01-30 15:30:00,472.06,472.34,472.06,472.34,1890.0,469.5779,469.8564,469.5779,469.8564,1890.0
2025-01-30 15:35:00,472.25,472.25,471.12,471.27,3684.0,469.7669,469.7669,468.6429,468.7921,3684.0
2025-01-30 15:40:00,470.73,470.73,469.58,469.94,7570.0,468.2549,468.2549,467.111,467.4691,7570.0
2025-01-30 15:45:00,470.28,470.93,470.06,470.92,3621.0,467.8073,468.4539,467.5884,468.4439,3621.0
2025-01-30 15:50:00,471.33,472.67,471.33,472.3,4283.0,468.8518,470.1847,468.8518,469.8167,4283.0
2025-01-30 15:55:00,472.31,472.85,472.12,472.59,40364.0,469.8266,470.3638,469.6376,470.1051,40364.0
2025-01-31 09:30:00,472.84,473.14,469.63,469.63,7409.0,470.3538,470.6522,467.1607,467.1607,7409.0
2025-01-31 09:35:00,470.6,472.88,470.59,472.88,823.0,468.1256,470.3936,468.1156,470.3936,823.0
2025-01-31 09:40:00,473.89,473.89,472.91,472.91,500.0,471.3983,471.3983,470.4234,470.4234,500.0
2025-01-31 09:45:00,472.58,472.87,471.62,472.13,2500.0,470.0952,470.3837,469.1402,469.6475,2500.0
2025-01-31 09:50:00,471.94,472.31,471.53,471.92,5738.0,469.4585,469.8266,469.0507,469.4386,5738.0
2025-01-31 09:55:00,472.18,472.44,472.18,472.43,833.0,469.6973,469.9559,469.6973,469.946,833.0
2025-01-31 10:00:00,472.32,472.55,471.91,472.55,1711.0,469.8365,470.0653,469.4287,470.0653,1711.0
2025-01-31 10:05:00,472.11,472.63,472.11,472.38,739.0,469.6276,470.1449,469.6276,469.8962,739.0
2025-01-31 10:10:00,472.86,472.86,471.45,471.86,7375.0,470.3737,470.3737,468.9711,469.379,7375.0
2025-01-31 10:15:00,471.89,471.89,471.57,471.79,1836.0,469.4088,469.4088,469.0905,469.3093,1836.0
2025-01-31 10:20:00,471.94,471.94,471.72,471.72,400.0,469.4585,469.4585,469.2397,469.2397,400.0
2025-01-31 10:25:00,472.24,472.27,471.71,471.71,7871.0,469.757,469.7868,469.2298,469.2298,7871.0
2025-01-31 10:30:00,471.93,472.47,471.92,472.36,7225.0,469.4486,469.9858,469.4386,469.8763,7225.0
2025-01-31 10:35:00,472.36,472.36,471.63,471.63,1699.0,469.8763,469.8763,469.1502,469.1502,1699.0
2025-01-31 10:40:00,471.49,471.49,470.92,470.93,1642.0,469.0109,469.0109,468.4439,468.4539,1642.0
2025-01-31 10:45:00,471.49,472.19,471.48,472.19,504.0,469.0109,469.7072,469.001,469.7072,504.0
2025-01-31 10:50:00,472.21,472.31,471.89,472.24,874.0,469.7271,469.8266,469.4088,469.757,874.0
2025-01-31 10:55:00,471.86,472.38,471.86,471.89,948.0,469.379,469.8962,469.379,469.4088,948.0
2025-01-31 11:00:00,472.0,472.31,471.99,472.31,217.0,469.5182,469.8266,469.5083,469.8266,217.0
2025-01-31 11:05:00,471.81,472.4,471.81,472.4,2958.0,469.3292,469.9161,469.3292,469.9161,2958.0
2025-01-31 11:10:00,472.25,472.26,472.25,472.25,573.0,469.7669,469.7769,469.7669,469.7669,573.0
2025-01-31 11:15:00,472.22,472.22,472.1,472.17,658.0,469.7371,469.7371,469.6177,469.6873,658.0
2025-01-31 11:20:00,471.76,472.05,471.76,471.94,432.0,469.2795,469.568,469.2795,469.4585,432.0
2025-01-31 11:25:00,471.92,472.04,471.65,471.96,1480.0,469.4386,469.558,469.1701,469.4784,1480.0
2025-01-31 11:30:00,472.03,472.1,472.02,472.1,200.0,469.5481,469.6177,469.5381,469.6177,200.0
2025-01-31 11:35:00,471.99,471.99,471.99,471.99,100.0,469.5083,469.5083,469.5083,469.5083,100.0
2025-01-31 11:40:00,472.03,472.33,472.02,472.22,514.0,469.5481,469.8465,469.5381,469.7371,514.0
2025-01-31 11:45:00,472.25,472.32,471.2,471.2,1800.0,469.7669,469.8365,468.7224,468.7224,1800.0
2025-01-31 11:50:00,471.38,471.38,471.2,471.2,200.0,468.9015,468.9015,468.7224,468.7224,200.0
2025-01-31 11:55:00,471.3,471.3,471.05,471.2,500.0,468.8219,468.8219,468.5732,468.7224,500.0
2025-01-31 12:00:00,471.07,471.65,471.07,471.65,1100.0,468.5931,469.1701,468.5931,469.1701,1100.0
2025-01-31 12:05:00,471.2,471.61,471.2,471.44,1156.0,468.7224,469.1303,468.7224,468.9612,1156.0
2025-01-31 12:10:00,471.31,471.5,471.3,471.31,431.0,468.8319,469.0209,468.8219,468.8319,431.0
2025-01-31 12:15:00,471.4,472.09,471.39,471.73,1808.0,468.9214,469.6078,468.9114,469.2496,1808.0
2025-01-31 12:20:00,471.73,472.04,471.72,472.04,1002.0,469.2496,469.558,469.2397,469.558,1002.0
2025-01-31 12:25:00,471.78,471.98,471.76,471.88,759.0,469.2994,469.4983,469.2795,469.3989,759.0
2025-01-31 12:30:00,472.13,472.37,471.91,472.11,3888.0,469.6475,469.8863,469.4287,469.6276,3888.0
2025-01-31 12:35:00,472.1,472.1,472.1,472.1,100.0,469.6177,469.6177,469.6177,469.6177,100.0
2025-01-31 12:40:00,471.79,472.28,471.68,471.99,1862.0,469.3093,469.7968,469.1999,469.5083,1862.0
2025-01-31 12:45:00,471.99,471.99,471.28,471.3,2487.0,469.5083,469.5083,468.802,468.8219,2487.0
2025-01-31 12:50:00,471.51,471.51,471.08,471.25,1595.0,469.0308,469.0308,468.6031,468.7722,1595.0
2025-01-31 12:55:00,470.86,470.86,470.79,470.8,496.0,468.3842,468.3842,468.3146,468.3245,496.0
2025-01-31 13:00:00,470.76,471.13,470.76,471.13,631.0,468.2847,468.6528,468.2847,468.6528,631.0
2025-01-31 13:05:00,471.41,471.53,471.26,471.33,1100.0,468.9313,469.0507,468.7821,468.8518,1100.0
2025-01-31 13:10:00,471.35,471.37,470.99,470.99,1588.0,468.8716,468.8915,468.5135,468.5135,1588.0
2025-01-31 13:15:00,470.81,470.81,470.26,470.27,1575.0,468.3345,468.3345,467.7874,467.7973,1575.0
2025-01-31 13:20:00,470.19,470.23,469.88,470.16,3574.0,467.7177,467.7575,467.4094,467.6879,3574.0
2025-01-31 13:25:00,470.06,470.29,469.67,469.67,3709.0,467.5884,467.8172,467.2005,467.2005,3709.0
2025-01-31 13:30:00,469.67,469.72,469.38,469.38,1169.0,467.2005,467.2502,466.912,466.912,1169.0
2025-01-31 13:35:00,469.04,469.25,468.67,469.03,1833.0,466.5738,466.7827,466.2057,466.5638,1833.0
2025-01-31 13:40:00,469.06,469.5,469.06,469.11,1393.0,466.5937,467.0314,466.5937,466.6434,1393.0
2025-01-31 13:45:00,469.22,469.52,469.22,469.36,701.0,466.7528,467.0513,466.7528,466.8921,701.0
2025-01-31 13:50:00,469.32,469.32,468.8,469.18,2350.0,466.8523,466.8523,466.3351,466.7131,2350.0
2025-01-31 13:55:00,469.18,469.18,469.18,469.18,0.0,466.7131,466.7131,466.7131,466.7131,0.0
2025-01-31 14:00:00,469.38,469.43,469.09,469.43,676.0,466.912,466.9617,466.6235,466.9617,676.0
2025-01-31 14:05:00,469.02,469.02,468.3,468.48,1986.0,466.5539,466.5539,465.8377,466.0167,1986.0
2025-01-31 14:10:00,468.46,469.5,468.45,469.3,2419.0,465.9968,467.0314,465.9869,466.8324,2419.0
2025-01-31 14:15:00,468.89,468.92,468.85,468.92,318.0,466.4246,466.4544,466.3848,466.4544,318.0
2025-01-31 14:20:00,468.84,469.14,468.84,469.07,625.0,466.3748,466.6733,466.3748,466.6036,625.0
2025-01-31 14:25:00,469.13,469.51,469.04,469.43,1289.0,466.6633,467.0413,466.5738,466.9617,1289.0
2025-01-31 14:30:00,469.48,469.82,469.48,469.81,2528.0,467.0115,467.3497,467.0115,467.3397,2528.0
2025-01-31 14:35:00,469.55,469.55,469.3,469.3,1023.0,467.0811,467.0811,466.8324,466.8324,1023.0
2025-01-31 14:40:00,468.93,468.93,468.48,468.48,609.0,466.4644,466.4644,466.0167,466.0167,609.0
2025-01-31 14:45:00,468.29,468.31,468.07,468.31,1400.0,465.8277,465.8476,465.6089,465.8476,1400.0
2025-01-31 14:50:00,468.33,469.1,468.03,468.55,5149.0,465.8675,466.6335,465.5691,466.0864,5149.0
2025-01-31 14:55:00,468.55,468.84,468.43,468.84,1796.0,466.0864,466.3748,465.967,466.3748,1796.0
2025-01-31 15:00:00,468.77,468.77,467.58,467.58,1047.0,466.3052,466.3052,465.1215,465.1215,1047.0
2025-01-31 15:05:00,467.55,467.75,467.31,467.31,1745.0,465.0916,465.2906,464.8529,464.8529,1745.0
2025-01-31 15:10:00,467.65,467.87,467.44,467.44,908.0,465.1911,465.4099,464.9822,464.9822,908.0
2025-01-31 15:15:00,467.45,467.97,467.44,467.75,2533.0,464.9922,465.5094,464.9822,465.2906,2533.0
2025-01-31 15:20:00,467.55,467.95,467.54,467.95,1802.0,465.0916,465.4895,465.0817,465.4895,1802.0
2025-01-31 15:25:00,467.7,467.88,467.59,467.74,3160.0,465.2408,465.4199,465.1314,465.2806,3160.0
2025-01-31 15:30:00,468.01,468.08,467.63,467.72,1764.0,465.5492,465.6188,465.1712,465.2607,1764.0
2025-01-31 15:35:00,467.83,467.86,467.53,467.68,2766.0,465.3702,465.4,465.0717,465.2209,2766.0
2025-01-31 15:40:00,467.56,468.16,467.32,467.95,5914.0,465.1016,465.6984,464.8628,465.4895,5914.0
2025-01-31 15:45:00,467.74,468.79,467.74,468.79,5287.0,465.2806,466.3251,465.2806,466.3251,5287.0
2025-01-31 15:50:00,468.96,469.31,467.75,468.02,7150.0,466.4942,466.8424,465.2906,465.5592,7150.0
2025-01-31 15:55:00,467.96,469.3,467.96,469.22,61803.0,465.4995,466.8324,465.4995,466.7528,61803.0
2025-02-03 09:30:00,465.47,467.44,463.83,467.44,13343.0,463.0226,464.9822,461.3912,464.9822,13343.0
2025-02-03 09:35:00,467.84,467.84,466.7,467.21,1547.0,465.3801,465.3801,464.2461,464.7534,1547.0
2025-02-03 09:40:00,467.13,467.66,465.89,466.62,3136.0,464.6738,465.201,463.4404,464.1665,3136.0
2025-02-03 09:45:00,467.53,467.55,465.93,466.57,2759.0,465.0717,465.0916,463.4801,464.1168,2759.0
2025-02-03 09:50:00,466.29,466.29,465.01,465.5,4436.0,463.8383,463.8383,462.565,463.0524,4436.0
2025-02-03 09:55:00,464.63,466.1,463.37,463.79,3046.0,462.187,463.6492,460.9336,461.3514,3046.0
2025-02-03 10:00:00,464.71,465.12,463.38,465.12,12193.0,462.2666,462.6744,460.9436,462.6744,12193.0
2025-02-03 10:05:00,465.12,465.16,464.25,464.62,6975.0,462.6744,462.7142,461.809,462.177,6975.0
2025-02-03 10:10:00,464.06,464.53,463.2,463.95,4660.0,461.62,462.0875,460.7645,461.5106,4660.0
2025-02-03 10:15:00,463.82,464.08,463.54,463.62,2039.0,461.3812,461.6399,461.1027,461.1823,2039.0
2025-02-03 10:20:00,463.4,464.85,463.39,464.7,6849.0,460.9634,462.4058,460.9535,462.2566,6849.0
2025-02-03 10:25:00,464.73,466.39,464.57,465.95,1551.0,462.2865,463.9377,462.1273,463.5,1551.0
2025-02-03 10:30:00,466.52,466.6,465.88,465.88,821.0,464.067,464.1466,463.4304,463.4304,821.0
2025-02-03 10:35:00,466.41,466.88,466.41,466.88,914.0,463.9576,464.4251,463.9576,464.4251,914.0
2025-02-03 10:40:00,467.07,467.81,467.07,467.35,2037.0,464.6141,465.3503,464.6141,464.8927,2037.0
2025-02-03 10:45:00,467.52,467.73,466.7,466.7,1122.0,465.0618,465.2707,464.2461,464.2461,1122.0
2025-02-03 10:50:00,467.0,467.01,466.44,466.44,700.0,464.5445,464.5545,463.9875,463.9875,700.0
2025-02-03 10:55:00,466.7,468.12,466.69,468.12,7158.0,464.2461,465.6586,464.2361,465.6586,7158.0
2025-02-03 11:00:00,468.11,468.61,467.95,467.95,355.0,465.6487,466.1461,465.4895,465.4895,355.0
2025-02-03 11:05:00,467.4,468.37,467.27,467.98,628.0,464.9424,465.9073,464.8131,465.5194,628.0
2025-02-03 11:10:00,468.38,469.37,468.18,469.37,3269.0,465.9173,466.9021,465.7183,466.9021,3269.0
2025-02-03 11:15:00,469.5,469.93,469.49,469.91,890.0,467.0314,467.4591,467.0214,467.4392,890.0
2025-02-03 11:20:00,469.98,470.79,469.98,470.41,1874.0,467.5088,468.3146,467.5088,467.9366,1874.0
2025-02-03 11:25:00,470.03,470.21,469.2,469.45,3301.0,467.5586,467.7376,466.733,466.9816,3301.0
2025-02-03 11:30:00,469.57,470.15,469.57,470.14,1432.0,467.101,467.678,467.101,467.668,1432.0
2025-02-03 11:35:00,470.21,470.21,470.21,470.21,200.0,467.7376,467.7376,467.7376,467.7376,200.0
2025-02-03 11:40:00,470.81,471.71,470.6,471.71,2379.0,468.3345,469.2298,468.1256,469.2298,2379.0
2025-02-03 11:45:00,471.59,471.59,471.15,471.15,570.0,469.1104,469.1104,468.6727,468.6727,570.0
2025-02-03 11:50:00,471.66,471.86,471.24,471.24,2061.0,469.18,469.379,468.7622,468.7622,2061.0
2025-02-03 11:55:00,471.01,471.28,470.24,471.28,2583.0,468.5334,468.802,467.7675,468.802,2583.0
2025-02-03 12:00:00,471.13,471.44,470.32,470.5,2400.0,468.6528,468.9612,467.8471,468.0261,2400.0
2025-02-03 12:05:00,470.56,470.57,469.78,469.79,1549.0,468.0858,468.0957,467.3099,467.3198,1549.0
2025-02-03 12:10:00,469.79,470.2,469.35,469.59,6163.0,467.3198,467.7277,466.8822,467.1209,6163.0
2025-02-03 12:15:00,469.93,470.2,469.21,469.91,2559.0,467.4591,467.7277,466.7429,467.4392,2559.0
2025-02-03 12:20:00,470.11,470.11,469.73,469.73,1300.0,467.6382,467.6382,467.2602,467.2602,1300.0
2025-02-03 12:25:00,470.11,470.12,469.63,469.83,1980.0,467.6382,467.6481,467.1607,467.3596,1980.0
2025-02-03 12:30:00,469.76,469.76,469.25,469.67,499.0,467.29,467.29,466.7827,467.2005,499.0
2025-02-03 12:35:00,469.67,469.67,469.13,469.16,2466.0,467.2005,467.2005,466.6633,466.6932,2466.0
2025-02-03 12:40:00,469.16,469.85,468.98,469.85,3283.0,466.6932,467.3795,466.5141,467.3795,3283.0
2025-02-03 12:45:00,469.48,469.49,468.97,469.38,1300.0,467.0115,467.0214,466.5042,466.912,1300.0
2025-02-03 12:50:00,469.05,469.85,469.05,469.85,1018.0,466.5837,467.3795,466.5837,467.3795,1018.0
2025-02-03 12:55:00,469.67,469.92,468.85,469.82,2717.0,467.2005,467.4492,466.3848,467.3497,2717.0
2025-02-03 13:00:00,469.83,470.12,469.18,470.12,2455.0,467.3596,467.6481,466.7131,467.6481,2455.0
2025-02-03 13:05:00,470.09,470.69,470.03,470.03,2054.0,467.6183,468.2151,467.5586,467.5586,2054.0
2025-02-03 13:10:00,469.76,470.26,469.51,470.25,2294.0,467.29,467.7874,467.0413,467.7774,2294.0
2025-02-03 13:15:00,470.01,470.23,469.79,470.1,844.0,467.5387,467.7575,467.3198,467.6282,844.0
2025-02-03 13:20:00,469.94,470.4,469.93,470.23,961.0,467.4691,467.9266,467.4591,467.7575,961.0
2025-02-03 13:25:00,470.38,470.75,470.38,470.75,1800.0,467.9067,468.2748,467.9067,468.2748,1800.0
2025-02-03 13:30:00,470.95,470.95,470.95,470.95,100.0,468.4737,468.4737,468.4737,468.4737,100.0
2025-02-03 13:35:00,471.04,471.12,470.46,470.93,6446.0,468.5633,468.6429,467.9863,468.4539,6446.0
2025-02-03 13:40:00,470.78,471.11,470.48,471.11,3202.0,468.3046,468.6329,468.0062,468.6329,3202.0
2025-02-03 13:45:00,471.44,472.24,471.44,471.94,772.0,468.9612,469.757,468.9612,469.4585,772.0
2025-02-03 13:50:00,471.8,472.09,471.79,471.8,626.0,469.3193,469.6078,469.3093,469.3193,626.0
2025-02-03 13:55:00,471.99,472.44,471.75,472.44,1226.0,469.5083,469.9559,469.2695,469.9559,1226.0
2025-02-03 14:00:00,472.37,472.38,472.0,472.16,2107.0,469.8863,469.8962,469.5182,469.6774,2107.0
2025-02-03 14:05:00,472.13,472.3,471.99,472.3,1720.0,469.6475,469.8167,469.5083,469.8167,1720.0
2025-02-03 14:10:00,472.32,472.4,472.31,472.39,1339.0,469.8365,469.9161,469.8266,469.9062,1339.0
2025-02-03 14:15:00,472.59,472.64,472.47,472.64,398.0,470.1051,470.1549,469.9858,470.1549,398.0
2025-02-03 14:20:00,472.64,473.37,472.63,473.18,1404.0,470.1549,470.881,470.1449,470.692,1404.0
2025-02-03 14:25:00,473.22,473.23,472.78,472.78,3120.0,470.7318,470.7418,470.2941,470.2941,3120.0
2025-02-03 14:30:00,472.87,472.93,472.75,472.75,471.0,470.3837,470.4433,470.2643,470.2643,471.0
2025-02-03 14:35:00,472.77,472.77,472.0,472.13,4401.0,470.2842,470.2842,469.5182,469.6475,4401.0
2025-02-03 14:40:00,472.36,473.15,472.36,473.15,1589.0,469.8763,470.6622,469.8763,470.6622,1589.0
2025-02-03 14:45:00,473.28,473.4,473.26,473.38,900.0,470.7915,470.9109,470.7716,470.891,900.0
2025-02-03 14:50:00,473.39,473.67,473.16,473.41,19941.0,470.9009,471.1794,470.6721,470.9208,19941.0
2025-02-03 14:55:00,473.41,473.64,473.35,473.35,1159.0,470.9208,471.1496,470.8611,470.8611,1159.0
2025-02-03 15:00:00,474.0,474.08,473.73,473.77,4164.0,471.5077,471.5873,471.2391,471.2789,4164.0
2025-02-03 15:05:00,473.93,473.93,473.54,473.7,6807.0,471.4381,471.4381,471.0501,471.2093,6807.0
2025-02-03 15:10:00,473.7,473.79,473.53,473.57,2277.0,471.2093,471.2988,471.0402,471.08,2277.0
2025-02-03 15:15:00,473.81,474.05,473.36,474.05,3132.0,471.3187,471.5574,470.8711,471.5574,3132.0
2025-02-03 15:20:00,473.91,473.99,473.1,473.39,9559.0,471.4182,471.4978,470.6124,470.9009,9559.0
2025-02-03 15:25:00,473.39,473.39,472.93,473.1,8083.0,470.9009,470.9009,470.4433,470.6124,8083.0
2025-02-03 15:30:00,473.1,473.13,472.71,473.04,3736.0,470.6124,470.6423,470.2245,470.5528,3736.0
2025-02-03 15:35:00,472.93,473.49,472.68,473.27,5197.0,470.4433,471.0004,470.1947,470.7816,5197.0
2025-02-03 15:40:00,473.07,473.64,473.07,473.64,5026.0,470.5826,471.1496,470.5826,471.1496,5026.0
2025-02-03 15:45:00,473.56,473.97,473.39,473.39,7209.0,471.07,471.4779,470.9009,470.9009,7209.0
2025-02-03 15:50:00,473.78,474.1,473.32,473.86,15820.0,471.2889,471.6072,470.8313,471.3684,15820.0
2025-02-03 15:55:00,473.67,473.7,472.84,473.37,60831.0,471.1794,471.2093,470.3538,470.881,60831.0
2025-02-04 09:30:00,470.03,470.03,470.03,470.03,10596.0,467.5586,467.5586,467.5586,467.5586,10596.0
2025-02-04 09:35:00,470.8,471.44,469.15,469.44,2413.0,468.3245,468.9612,466.6832,466.9717,2413.0
2025-02-04 09:40:00,469.22,469.86,469.14,469.86,2952.0,466.7528,467.3895,466.6733,467.3895,2952.0
2025-02-04 09:45:00,470.46,470.53,469.0,469.0,3648.0,467.9863,468.056,466.534,466.534,3648.0
2025-02-04 09:50:00,468.89,469.82,468.74,469.82,5562.0,466.4246,467.3497,466.2754,467.3497,5562.0
2025-02-04 09:55:00,469.81,470.49,469.81,470.45,2535.0,467.3397,468.0162,467.3397,467.9764,2535.0
2025-02-04 10:00:00,470.46,470.99,470.25,470.99,4207.0,467.9863,468.5135,467.7774,468.5135,4207.0
2025-02-04 10:05:00,470.95,471.88,470.95,471.57,5326.0,468.4737,469.3989,468.4737,469.0905,5326.0
2025-02-04 10:10:00,471.56,471.72,471.37,471.4,3431.0,469.0805,469.2397,468.8915,468.9214,3431.0
2025-02-04 10:15:00,471.62,472.05,471.62,472.05,2002.0,469.1402,469.568,469.1402,469.568,2002.0
2025-02-04 10:20:00,472.08,472.16,471.51,471.86,6878.0,469.5978,469.6774,469.0308,469.379,6878.0
2025-02-04 10:25:00,472.16,472.16,471.62,471.62,1369.0,469.6774,469.6774,469.1402,469.1402,1369.0
2025-02-04 10:30:00,471.52,471.52,470.86,470.86,2468.0,469.0408,469.0408,468.3842,468.3842,2468.0
2025-02-04 10:35:00,470.56,470.88,470.3,470.67,2772.0,468.0858,468.4041,467.8272,468.1952,2772.0
2025-02-04 10:40:00,470.82,471.17,470.82,471.15,670.0,468.3444,468.6926,468.3444,468.6727,670.0
2025-02-04 10:45:00,471.17,471.59,471.0,471.1,4296.0,468.6926,469.1104,468.5235,468.623,4296.0
2025-02-04 10:50:00,471.7,472.1,471.64,471.65,1200.0,469.2198,469.6177,469.1601,469.1701,1200.0
2025-02-04 10:55:00,471.86,471.86,471.39,471.53,1491.0,469.379,469.379,468.9114,469.0507,1491.0
2025-02-04 11:00:00,471.61,472.22,471.61,471.61,2031.0,469.1303,469.7371,469.1303,469.1303,2031.0
2025-02-04 11:05:00,471.92,472.5,471.91,472.34,1775.0,469.4386,470.0156,469.4287,469.8564,1775.0
2025-02-04 11:10:00,472.27,472.27,472.27,472.27,600.0,469.7868,469.7868,469.7868,469.7868,600.0
2025-02-04 11:15:00,472.5,473.09,472.5,473.09,710.0,470.0156,470.6025,470.0156,470.6025,710.0
2025-02-04 11:20:00,472.87,472.87,472.47,472.52,1304.0,470.3837,470.3837,469.9858,470.0355,1304.0
2025-02-04 11:25:00,472.66,473.04,472.66,472.98,1174.0,470.1748,470.5528,470.1748,470.4931,1174.0
2025-02-04 11:30:00,473.26,473.26,472.68,472.88,1370.0,470.7716,470.7716,470.1947,470.3936,1370.0
2025-02-04 11:35:00,472.7,472.86,472.69,472.86,300.0,470.2145,470.3737,470.2046,470.3737,300.0
2025-02-04 11:40:00,472.82,473.54,472.82,473.03,2888.0,470.3339,471.0501,470.3339,470.5428,2888.0
2025-02-04 11:45:00,472.87,472.87,472.5,472.5,1203.0,470.3837,470.3837,470.0156,470.0156,1203.0
2025-02-04 11:50:00,472.61,472.72,472.44,472.72,955.0,470.125,470.2344,469.9559,470.2344,955.0
2025-02-04 11:55:00,472.75,472.75,472.75,472.75,300.0,470.2643,470.2643,470.2643,470.2643,300.0
2025-02-04 12:00:00,472.75,473.1,472.75,473.04,3111.0,470.2643,470.6124,470.2643,470.5528,3111.0
2025-02-04 12:05:00,473.13,473.14,473.13,473.13,300.0,470.6423,470.6522,470.6423,470.6423,300.0
2025-02-04 12:10:00,472.79,472.86,472.56,472.86,2042.0,470.3041,470.3737,470.0753,470.3737,2042.0
2025-02-04 12:15:00,472.42,472.52,472.33,472.52,700.0,469.936,470.0355,469.8465,470.0355,700.0
2025-02-04 12:20:00,472.42,472.83,472.42,472.83,900.0,469.936,470.3439,469.936,470.3439,900.0
2025-02-04 12:25:00,472.66,472.66,471.91,471.91,550.0,470.1748,470.1748,469.4287,469.4287,550.0
2025-02-04 12:30:00,472.05,472.05,471.69,471.81,900.0,469.568,469.568,469.2099,469.3292,900.0
2025-02-04 12:35:00,471.68,472.31,471.68,472.3,1670.0,469.1999,469.8266,469.1999,469.8167,1670.0
2025-02-04 12:40:00,472.1,472.1,472.09,472.1,631.0,469.6177,469.6177,469.6078,469.6177,631.0
2025-02-04 12:45:00,472.37,472.49,472.09,472.49,1936.0,469.8863,470.0057,469.6078,470.0057,1936.0
2025-02-04 12:50:00,472.44,472.44,472.43,472.44,421.0,469.9559,469.9559,469.946,469.9559,421.0
2025-02-04 12:55:00,472.45,472.5,472.14,472.5,600.0,469.9659,470.0156,469.6575,470.0156,600.0
2025-02-04 13:00:00,472.59,472.62,472.59,472.62,200.0,470.1051,470.135,470.1051,470.135,200.0
2025-02-04 13:05:00,472.61,472.61,472.24,472.24,2015.0,470.125,470.125,469.757,469.757,2015.0
2025-02-04 13:10:00,472.47,472.54,472.23,472.23,2641.0,469.9858,470.0554,469.747,469.747,2641.0
2025-02-04 13:15:00,472.3,472.3,472.12,472.12,622.0,469.8167,469.8167,469.6376,469.6376,622.0
2025-02-04 13:20:00,472.12,472.55,472.12,472.55,1310.0,469.6376,470.0653,469.6376,470.0653,1310.0
2025-02-04 13:25:00,472.52,472.89,472.47,472.6,1500.0,470.0355,470.4035,469.9858,470.1151,1500.0
2025-02-04 13:30:00,472.75,472.96,472.35,472.51,3799.0,470.2643,470.4732,469.8664,470.0255,3799.0
2025-02-04 13:35:00,472.75,472.75,472.75,472.75,143.0,470.2643,470.2643,470.2643,470.2643,143.0
2025-02-04 13:40:00,472.37,472.5,472.16,472.47,6915.0,469.8863,470.0156,469.6774,469.9858,6915.0
2025-02-04 13:45:00,472.17,472.26,471.83,471.84,1600.0,469.6873,469.7769,469.3491,469.3591,1600.0
2025-02-04 13:50:00,471.84,471.84,471.83,471.84,300.0,469.3591,469.3591,469.3491,469.3591,300.0
2025-02-04 13:55:00,471.37,471.68,471.37,471.68,705.0,468.8915,469.1999,468.8915,469.1999,705.0
2025-02-04 14:00:00,471.68,471.77,471.43,471.43,1195.0,469.1999,469.2894,468.9512,468.9512,1195.0
2025-02-04 14:05:00,471.8,471.8,471.01,471.18,3806.0,469.3193,469.3193,468.5334,468.7025,3806.0
2025-02-04 14:10:00,471.18,471.43,470.57,470.62,3194.0,468.7025,468.9512,468.0957,468.1455,3194.0
2025-02-04 14:15:00,470.51,470.61,470.5,470.53,1700.0,468.0361,468.1355,468.0261,468.056,1700.0
2025-02-04 14:20:00,470.53,470.9,470.46,470.7,1543.0,468.056,468.424,467.9863,468.2251,1543.0
2025-02-04 14:25:00,470.71,471.04,470.7,470.71,3568.0,468.235,468.5633,468.2251,468.235,3568.0
2025-02-04 14:30:00,470.67,470.83,470.65,470.83,864.0,468.1952,468.3544,468.1753,468.3544,864.0
2025-02-04 14:35:00,470.53,470.56,470.3,470.3,1911.0,468.056,468.0858,467.8272,467.8272,1911.0
2025-02-04 14:40:00,470.11,470.42,470.1,470.19,4889.0,467.6382,467.9465,467.6282,467.7177,4889.0
2025-02-04 14:45:00,469.87,470.5,469.87,470.49,1451.0,467.3994,468.0261,467.3994,468.0162,1451.0
2025-02-04 14:50:00,470.17,470.39,470.09,470.39,652.0,467.6978,467.9167,467.6183,467.9167,652.0
2025-02-04 14:55:00,470.24,470.45,469.88,470.0,5467.0,467.7675,467.9764,467.4094,467.5287,5467.0
2025-02-04 15:00:00,470.05,470.45,469.96,469.99,5187.0,467.5785,467.9764,467.489,467.5188,5187.0
2025-02-04 15:05:00,470.19,471.14,470.18,470.77,5173.0,467.7177,468.6627,467.7078,468.2947,5173.0
2025-02-04 15:10:00,471.15,471.37,470.74,471.06,1644.0,468.6727,468.8915,468.2649,468.5832,1644.0
2025-02-04 15:15:00,471.06,471.06,470.61,470.81,4063.0,468.5832,468.5832,468.1355,468.3345,4063.0
2025-02-04 15:20:00,470.81,470.81,470.34,470.52,14275.0,468.3345,468.3345,467.867,468.046,14275.0
2025-02-04 15:25:00,470.51,471.04,470.43,471.04,8509.0,468.0361,468.5633,467.9565,468.5633,8509.0
2025-02-04 15:30:00,471.04,471.94,470.96,471.76,4024.0,468.5633,469.4585,468.4837,469.2795,4024.0
2025-02-04 15:35:00,471.43,471.59,471.21,471.59,3288.0,468.9512,469.1104,468.7324,469.1104,3288.0
2025-02-04 15:40:00,471.59,471.95,471.48,471.73,5962.0,469.1104,469.4685,469.001,469.2496,5962.0
2025-02-04 15:45:00,471.73,471.74,470.88,470.89,7550.0,469.2496,469.2596,468.4041,468.4141,7550.0
2025-02-04 15:50:00,470.76,471.31,470.76,471.23,7418.0,468.2847,468.8319,468.2847,468.7523,7418.0
2025-02-04 15:55:00,471.23,471.92,471.17,471.33,53582.0,468.7523,469.4386,468.6926,468.8518,53582.0
2025-02-05 09:30:00,475.47,476.22,473.89,474.26,11378.0,472.97,473.716,471.3983,471.7663,11378.0
2025-02-05 09:35:00,474.99,475.37,474.91,475.37,400.0,472.4925,472.8705,472.4129,472.8705,400.0
2025-02-05 09:40:00,475.52,475.81,475.09,475.09,910.0,473.0197,473.3082,472.592,472.592,910.0
2025-02-05 09:45:00,475.61,476.29,474.81,474.81,2144.0,473.1092,473.7857,472.3135,472.3135,2144.0
2025-02-05 09:50:00,474.41,474.53,474.4,474.53,300.0,471.9156,472.0349,471.9056,472.0349,300.0
2025-02-05 09:55:00,473.85,474.14,473.83,474.14,400.0,471.3585,471.647,471.3386,471.647,400.0
2025-02-05 10:00:00,474.52,474.85,472.16,472.17,3083.0,472.025,472.3532,469.6774,469.6873,3083.0
2025-02-05 10:05:00,472.18,472.54,471.5,472.54,1925.0,469.6973,470.0554,469.0209,470.0554,1925.0
2025-02-05 10:10:00,472.74,473.12,472.57,473.02,1965.0,470.2543,470.6323,470.0852,470.5329,1965.0
2025-02-05 10:15:00,473.02,473.02,473.01,473.01,300.0,470.5329,470.5329,470.5229,470.5229,300.0
2025-02-05 10:20:00,472.49,472.76,471.6,472.38,3846.0,470.0057,470.2742,469.1203,469.8962,3846.0
2025-02-05 10:25:00,473.16,473.28,472.94,473.22,1504.0,470.6721,470.7915,470.4533,470.7318,1504.0
2025-02-05 10:30:00,473.64,474.47,473.64,474.47,3821.0,471.1496,471.9752,471.1496,471.9752,3821.0
2025-02-05 10:35:00,474.97,475.17,474.97,475.17,200.0,472.4726,472.6716,472.4726,472.6716,200.0
2025-02-05 10:40:00,475.22,475.63,475.22,475.46,863.0,472.7213,473.1291,472.7213,472.96,863.0
2025-02-05 10:45:00,475.22,475.22,474.82,474.82,427.0,472.7213,472.7213,472.3234,472.3234,427.0
2025-02-05 10:50:00,474.82,475.05,474.81,475.05,735.0,472.3234,472.5522,472.3135,472.5522,735.0
2025-02-05 10:55:00,474.68,474.77,473.55,473.55,500.0,472.1841,472.2737,471.0601,471.0601,500.0
2025-02-05 11:00:00,474.33,474.52,474.33,474.52,600.0,471.836,472.025,471.836,472.025,600.0
2025-02-05 11:05:00,474.52,474.52,474.52,474.52,0.0,472.025,472.025,472.025,472.025,0.0
2025-02-05 11:10:00,474.92,475.33,474.67,475.23,749.0,472.4229,472.8307,472.1742,472.7312,749.0
2025-02-05 11:15:00,474.67,475.36,474.67,474.81,5689.0,472.1742,472.8606,472.1742,472.3135,5689.0
2025-02-05 11:20:00,474.85,474.86,474.72,474.72,293.0,472.3532,472.3632,472.2239,472.2239,293.0
2025-02-05 11:25:00,475.06,475.25,475.05,475.25,860.0,472.5621,472.7511,472.5522,472.7511,860.0
2025-02-05 11:30:00,475.25,475.31,475.24,475.31,700.0,472.7511,472.8108,472.7412,472.8108,700.0
2025-02-05 11:35:00,475.31,475.67,475.11,475.64,3093.0,472.8108,473.1689,472.6119,473.1391,3093.0
2025-02-05 11:40:00,475.64,475.84,475.16,475.48,2353.0,473.1391,473.338,472.6616,472.9799,2353.0
2025-02-05 11:45:00,475.51,476.64,475.51,476.64,800.0,473.0098,474.1338,473.0098,474.1338,800.0
2025-02-05 11:50:00,476.65,477.29,476.64,477.24,900.0,474.1438,474.7804,474.1338,474.7307,900.0
2025-02-05 11:55:00,477.31,477.5,476.88,477.25,1715.0,474.8003,474.9893,474.3726,474.7406,1715.0
2025-02-05 12:00:00,477.35,477.36,477.35,477.36,967.0,474.8401,474.85,474.8401,474.85,967.0
2025-02-05 12:05:00,477.34,477.34,477.26,477.26,200.0,474.8302,474.8302,474.7506,474.7506,200.0
2025-02-05 12:10:00,476.89,478.05,476.89,477.87,914.0,474.3825,475.5364,474.3825,475.3574,914.0
2025-02-05 12:15:00,477.87,477.87,477.87,477.87,0.0,475.3574,475.3574,475.3574,475.3574,0.0
2025-02-05 12:20:00,477.31,478.27,477.31,478.09,8150.0,474.8003,475.7553,474.8003,475.5762,8150.0
2025-02-05 12:25:00,477.78,478.12,477.74,478.12,600.0,475.2678,475.606,475.228,475.606,600.0
2025-02-05 12:30:00,478.24,478.63,478.22,478.32,4732.0,475.7254,476.1134,475.7055,475.805,4732.0
2025-02-05 12:35:00,478.41,478.43,478.23,478.43,993.0,475.8945,475.9144,475.7155,475.9144,993.0
2025-02-05 12:40:00,478.09,478.18,477.61,477.88,1265.0,475.5762,475.6657,475.0987,475.3673,1265.0
2025-02-05 12:45:00,478.27,478.27,478.27,478.27,125.0,475.7553,475.7553,475.7553,475.7553,125.0
2025-02-05 12:50:00,478.82,478.83,478.53,478.54,500.0,476.3024,476.3123,476.0139,476.0238,500.0
2025-02-05 12:55:00,478.44,478.44,478.43,478.44,200.0,475.9244,475.9244,475.9144,475.9244,200.0
2025-02-05 13:00:00,478.54,478.94,478.54,478.64,1607.0,476.0238,476.4217,476.0238,476.1233,1607.0
2025-02-05 13:05:00,478.65,478.65,478.16,478.17,601.0,476.1333,476.1333,475.6458,475.6558,601.0
2025-02-05 13:10:00,478.3,478.74,478.3,478.74,649.0,475.7851,476.2228,475.7851,476.2228,649.0
2025-02-05 13:15:00,478.91,478.91,478.75,478.77,408.0,476.3919,476.3919,476.2327,476.2526,408.0
2025-02-05 13:20:00,478.64,478.75,478.63,478.75,200.0,476.1233,476.2327,476.1134,476.2327,200.0
2025-02-05 13:25:00,478.64,478.64,478.63,478.64,100.0,476.1233,476.1233,476.1134,476.1233,100.0
2025-02-05 13:30:00,478.75,478.94,478.34,478.74,3456.0,476.2327,476.4217,475.8249,476.2228,3456.0
2025-02-05 13:35:00,478.82,478.83,478.53,478.53,354.0,476.3024,476.3123,476.0139,476.0139,354.0
2025-02-05 13:40:00,478.74,479.18,478.73,479.06,2577.0,476.2228,476.6605,476.2128,476.5411,2577.0
2025-02-05 13:45:00,479.07,479.68,479.07,479.68,1010.0,476.5511,477.1578,476.5511,477.1578,1010.0
2025-02-05 13:50:00,479.68,479.68,479.68,479.68,0.0,477.1578,477.1578,477.1578,477.1578,0.0
2025-02-05 13:55:00,479.48,479.5,479.1,479.23,1442.0,476.9589,476.9788,476.5809,476.7102,1442.0
2025-02-05 14:00:00,479.2,479.46,479.08,479.46,883.0,476.6804,476.939,476.561,476.939,883.0
2025-02-05 14:05:00,479.46,479.89,479.46,479.73,607.0,476.939,477.3667,476.939,477.2076,607.0
2025-02-05 14:10:00,479.71,479.71,479.7,479.71,100.0,477.1877,477.1877,477.1777,477.1877,100.0
2025-02-05 14:15:00,479.55,479.55,479.39,479.39,200.0,477.0285,477.0285,476.8694,476.8694,200.0
2025-02-05 14:20:00,479.46,480.11,479.45,479.92,973.0,476.939,477.5856,476.9291,477.3966,973.0
2025-02-05 14:25:00,480.09,480.09,479.88,479.89,425.0,477.5657,477.5657,477.3568,477.3667,425.0
2025-02-05 14:30:00,479.65,479.88,479.25,479.43,3980.0,477.128,477.3568,476.7301,476.9092,3980.0
2025-02-05 14:35:00,479.39,479.75,479.25,479.73,2007.0,476.8694,477.2275,476.7301,477.2076,2007.0
2025-02-05 14:40:00,479.85,479.88,479.85,479.87,300.0,477.327,477.3568,477.327,477.3468,300.0
2025-02-05 14:45:00,479.88,479.89,479.56,479.86,3453.0,477.3568,477.3667,477.0385,477.3369,3453.0
2025-02-05 14:50:00,480.01,480.88,479.98,480.45,1912.0,477.4861,478.3515,477.4563,477.9238,1912.0
2025-02-05 14:55:00,480.39,480.52,480.37,480.38,512.0,477.8641,477.9934,477.8442,477.8542,512.0
2025-02-05 15:00:00,480.62,480.74,480.11,480.34,1833.0,478.0929,478.2123,477.5856,477.8144,1833.0
2025-02-05 15:05:00,480.36,480.45,480.33,480.45,611.0,477.8343,477.9238,477.8044,477.9238,611.0
2025-02-05 15:10:00,480.52,480.56,480.52,480.53,816.0,477.9934,478.0332,477.9934,478.0034,816.0
2025-02-05 15:15:00,480.43,480.52,480.36,480.41,1200.0,477.9039,477.9934,477.8343,477.884,1200.0
2025-02-05 15:20:00,480.4,480.6,480.27,480.6,1432.0,477.8741,478.073,477.7447,478.073,1432.0
2025-02-05 15:25:00,480.44,480.44,479.64,479.76,2323.0,477.9139,477.9139,477.1181,477.2374,2323.0
2025-02-05 15:30:00,479.81,480.18,479.81,480.11,1457.0,477.2872,477.6552,477.2872,477.5856,1457.0
2025-02-05 15:35:00,480.05,480.15,479.6,479.6,1372.0,477.5259,477.6254,477.0783,477.0783,1372.0
2025-02-05 15:40:00,479.88,479.95,479.7,479.82,3687.0,477.3568,477.4264,477.1777,477.2971,3687.0
2025-02-05 15:45:00,479.82,480.08,479.76,479.93,3453.0,477.2971,477.5557,477.2374,477.4065,3453.0
2025-02-05 15:50:00,480.1,480.85,480.09,480.52,6144.0,477.5756,478.3217,477.5657,477.9934,6144.0
2025-02-05 15:55:00,480.56,481.22,480.34,480.99,22126.0,478.0332,478.6897,477.8144,478.461,22126.0
2025-02-06 09:30:00,482.05,483.18,482.05,482.68,8660.0,479.5154,480.6394,479.5154,480.1421,8660.0
2025-02-06 09:35:00,481.0,481.0,479.76,479.76,406.0,478.4709,478.4709,477.2374,477.2374,406.0
2025-02-06 09:40:00,479.66,479.76,479.65,479.65,563.0,477.138,477.2374,477.128,477.128,563.0
2025-02-06 09:45:00,481.5,481.5,480.44,480.45,500.0,478.9683,478.9683,477.9139,477.9238,500.0
2025-02-06 09:50:00,479.67,480.15,479.66,480.15,500.0,477.1479,477.6254,477.138,477.6254,500.0
2025-02-06 09:55:00,480.57,480.57,479.94,479.94,200.0,478.0432,478.0432,477.4165,477.4165,200.0
2025-02-06 10:00:00,479.39,480.9,479.39,480.65,1244.0,476.8694,478.3714,476.8694,478.1227,1244.0
2025-02-06 10:05:00,480.65,481.18,480.56,480.56,1449.0,478.1227,478.65,478.0332,478.0332,1449.0
2025-02-06 10:10:00,481.24,481.34,481.13,481.34,653.0,478.7096,478.8091,478.6002,478.8091,653.0
2025-02-06 10:15:00,482.0,482.0,480.84,481.0,1143.0,479.4656,479.4656,478.3117,478.4709,1143.0
2025-02-06 10:20:00,481.04,481.04,480.15,480.15,1000.0,478.5107,478.5107,477.6254,477.6254,1000.0
2025-02-06 10:25:00,479.79,479.79,479.65,479.78,400.0,477.2673,477.2673,477.128,477.2573,400.0
2025-02-06 10:30:00,479.69,479.69,479.68,479.69,100.0,477.1678,477.1678,477.1578,477.1678,100.0
2025-02-06 10:35:00,479.7,479.7,479.69,479.69,200.0,477.1777,477.1777,477.1678,477.1678,200.0
2025-02-06 10:40:00,480.06,480.06,480.06,480.06,100.0,477.5358,477.5358,477.5358,477.5358,100.0
2025-02-06 10:45:00,480.1,480.19,480.1,480.19,389.0,477.5756,477.6652,477.5756,477.6652,389.0
2025-02-06 10:50:00,480.02,480.02,480.01,480.02,100.0,477.4961,477.4961,477.4861,477.4961,100.0
2025-02-06 10:55:00,480.02,480.31,480.01,480.31,935.0,477.4961,477.7845,477.4861,477.7845,935.0
2025-02-06 11:00:00,479.49,480.13,479.27,479.87,2292.0,476.9688,477.6055,476.75,477.3468,2292.0
2025-02-06 11:05:00,480.47,480.47,480.15,480.15,200.0,477.9437,477.9437,477.6254,477.6254,200.0
2025-02-06 11:10:00,480.17,480.54,480.17,480.54,1038.0,477.6453,478.0133,477.6453,478.0133,1038.0
2025-02-06 11:15:00,481.03,482.19,480.92,482.19,750.0,478.5007,479.6546,478.3913,479.6546,750.0
2025-02-06 11:20:00,481.69,481.7,481.69,481.69,155.0,479.1573,479.1672,479.1573,479.1573,155.0
2025-02-06 11:25:00,481.58,481.58,481.57,481.58,300.0,479.0479,479.0479,479.0379,479.0479,300.0
2025-02-06 11:30:00,481.58,481.84,481.0,481.0,701.0,479.0479,479.3065,478.4709,478.4709,701.0
2025-02-06 11:35:00,480.94,480.94,480.81,480.81,600.0,478.4112,478.4112,478.2819,478.2819,600.0
2025-02-06 11:40:00,481.1,481.1,481.04,481.04,200.0,478.5704,478.5704,478.5107,478.5107,200.0
2025-02-06 11:45:00,481.06,481.38,481.05,481.31,1356.0,478.5306,478.8489,478.5206,478.7793,1356.0
2025-02-06 11:50:00,481.41,481.64,481.19,481.64,631.0,478.8788,479.1075,478.6599,479.1075,631.0
2025-02-06 11:55:00,481.22,481.22,480.83,480.83,410.0,478.6897,478.6897,478.3018,478.3018,410.0
2025-02-06 12:00:00,481.14,481.14,481.13,481.13,616.0,478.6102,478.6102,478.6002,478.6002,616.0
2025-02-06 12:05:00,481.13,481.13,481.13,481.13,0.0,478.6002,478.6002,478.6002,478.6002,0.0
2025-02-06 12:10:00,480.79,480.91,480.73,480.91,576.0,478.262,478.3814,478.2023,478.3814,576.0
2025-02-06 12:15:00,480.88,480.88,480.88,480.88,100.0,478.3515,478.3515,478.3515,478.3515,100.0
2025-02-06 12:20:00,481.14,481.29,481.13,481.29,200.0,478.6102,478.7594,478.6002,478.7594,200.0
2025-02-06 12:25:00,481.1,481.11,480.76,480.76,912.0,478.5704,478.5803,478.2322,478.2322,912.0
2025-02-06 12:30:00,480.51,480.51,480.51,480.51,100.0,477.9835,477.9835,477.9835,477.9835,100.0
2025-02-06 12:35:00,480.79,480.85,480.79,480.85,560.0,478.262,478.3217,478.262,478.3217,560.0
2025-02-06 12:40:00,480.7,480.98,480.7,480.73,562.0,478.1725,478.451,478.1725,478.2023,562.0
2025-02-06 12:45:00,480.61,480.62,480.61,480.61,327.0,478.083,478.0929,478.083,478.083,327.0
2025-02-06 12:50:00,481.15,481.15,480.89,480.89,400.0,478.6201,478.6201,478.3615,478.3615,400.0
2025-02-06 12:55:00,480.89,480.89,480.89,480.89,0.0,478.3615,478.3615,478.3615,478.3615,0.0
2025-02-06 13:00:00,481.06,481.06,481.05,481.06,100.0,478.5306,478.5306,478.5206,478.5306,100.0
2025-02-06 13:05:00,481.12,481.12,480.53,480.53,693.0,478.5903,478.5903,478.0034,478.0034,693.0
2025-02-06 13:10:00,480.92,480.98,480.91,480.98,200.0,478.3913,478.451,478.3814,478.451,200.0
2025-02-06 13:15:00,480.88,481.15,480.58,481.15,611.0,478.3515,478.6201,478.0531,478.6201,611.0
2025-02-06 13:20:00,481.04,481.04,480.99,481.0,225.0,478.5107,478.5107,478.461,478.4709,225.0
2025-02-06 13:25:00,480.99,480.99,480.99,480.99,343.0,478.461,478.461,478.461,478.461,343.0
2025-02-06 13:30:00,480.95,480.95,480.89,480.89,200.0,478.4212,478.4212,478.3615,478.3615,200.0
2025-02-06 13:35:00,480.93,481.17,480.39,480.39,1481.0,478.4013,478.64,477.8641,477.8641,1481.0
2025-02-06 13:40:00,480.33,480.33,480.33,480.33,100.0,477.8044,477.8044,477.8044,477.8044,100.0
2025-02-06 13:45:00,480.07,480.07,479.87,479.88,314.0,477.5458,477.5458,477.3468,477.3568,314.0
2025-02-06 13:50:00,479.81,479.82,479.81,479.81,200.0,477.2872,477.2971,477.2872,477.2872,200.0
2025-02-06 13:55:00,479.68,479.99,479.68,479.98,633.0,477.1578,477.4662,477.1578,477.4563,633.0
2025-02-06 14:00:00,479.82,479.97,479.82,479.84,1358.0,477.2971,477.4463,477.2971,477.317,1358.0
2025-02-06 14:05:00,480.03,480.15,480.03,480.15,635.0,477.506,477.6254,477.506,477.6254,635.0
2025-02-06 14:10:00,480.16,480.16,479.82,479.82,513.0,477.6353,477.6353,477.2971,477.2971,513.0
2025-02-06 14:15:00,479.5,479.5,479.23,479.24,550.0,476.9788,476.9788,476.7102,476.7202,550.0
2025-02-06 14:20:00,479.18,479.18,479.18,479.18,100.0,476.6605,476.6605,476.6605,476.6605,100.0
2025-02-06 14:25:00,479.17,479.19,478.87,478.87,501.0,476.6505,476.6704,476.3521,476.3521,501.0
2025-02-06 14:30:00,478.52,478.62,478.29,478.58,874.0,476.0039,476.1034,475.7752,476.0636,874.0
2025-02-06 14:35:00,478.6,479.28,478.59,479.28,900.0,476.0835,476.7599,476.0736,476.7599,900.0
2025-02-06 14:40:00,479.16,479.44,478.76,478.76,836.0,476.6406,476.9191,476.2427,476.2427,836.0
2025-02-06 14:45:00,478.84,479.45,478.75,479.45,1135.0,476.3223,476.9291,476.2327,476.9291,1135.0
2025-02-06 14:50:00,479.64,479.78,479.46,479.46,520.0,477.1181,477.2573,476.939,476.939,520.0
2025-02-06 14:55:00,479.46,479.46,479.46,479.46,0.0,476.939,476.939,476.939,476.939,0.0
2025-02-06 15:00:00,479.14,479.51,479.14,479.35,590.0,476.6207,476.9887,476.6207,476.8296,590.0
2025-02-06 15:05:00,479.45,479.51,479.26,479.38,618.0,476.9291,476.9887,476.7401,476.8594,618.0
2025-02-06 15:10:00,479.71,479.75,479.71,479.75,205.0,477.1877,477.2275,477.1877,477.2275,205.0
2025-02-06 15:15:00,480.27,480.27,480.11,480.21,502.0,477.7447,477.7447,477.5856,477.6851,502.0
2025-02-06 15:20:00,480.42,480.78,480.42,480.6,1325.0,477.894,478.2521,477.894,478.073,1325.0
2025-02-06 15:25:00,480.6,480.6,480.6,480.6,0.0,478.073,478.073,478.073,478.073,0.0
2025-02-06 15:30:00,480.89,480.89,480.67,480.75,804.0,478.3615,478.3615,478.1426,478.2222,804.0
2025-02-06 15:35:00,480.5,480.95,480.35,480.73,1165.0,477.9735,478.4212,477.8243,478.2023,1165.0
2025-02-06 15:40:00,480.77,480.95,480.76,480.79,653.0,478.2421,478.4212,478.2322,478.262,653.0
2025-02-06 15:45:00,480.79,481.37,480.68,481.31,1836.0,478.262,478.839,478.1526,478.7793,1836.0
2025-02-06 15:50:00,481.46,482.84,481.46,482.11,4002.0,478.9285,480.3012,478.9285,479.5751,4002.0
2025-02-06 15:55:00,482.13,482.21,481.4,482.08,17531.0,479.595,479.6745,478.8688,479.5452,17531.0
2025-02-07 09:30:00,483.45,483.56,483.02,483.02,5940.0,480.908,481.0174,480.4803,480.4803,5940.0
2025-02-07 09:35:00,483.48,483.79,483.48,483.5,1100.0,480.9379,481.2462,480.9379,480.9578,1100.0
2025-02-07 09:40:00,484.04,484.04,483.74,483.88,1604.0,481.4949,481.4949,481.1965,481.3358,1604.0
2025-02-07 09:45:00,483.88,485.22,483.87,485.12,1880.0,481.3358,482.6687,481.3258,482.5692,1880.0
2025-02-07 09:50:00,485.15,485.25,484.91,485.06,778.0,482.5991,482.6986,482.3603,482.5096,778.0
2025-02-07 09:55:00,485.06,485.97,485.05,485.5,2077.0,482.5096,483.4148,482.4996,482.9472,2077.0
2025-02-07 10:00:00,485.5,485.5,483.5,483.67,2962.0,482.9472,482.9472,480.9578,481.1269,2962.0
2025-02-07 10:05:00,484.14,484.84,484.13,484.54,1492.0,481.5944,482.2907,481.5844,481.9923,1492.0
2025-02-07 10:10:00,485.05,485.2,484.07,484.07,1242.0,482.4996,482.6488,481.5248,481.5248,1242.0
2025-02-07 10:15:00,484.75,484.75,484.75,484.75,165.0,482.2012,482.2012,482.2012,482.2012,165.0
2025-02-07 10:20:00,483.99,485.35,483.99,485.35,2111.0,481.4452,482.798,481.4452,482.798,2111.0
2025-02-07 10:25:00,485.17,485.17,484.22,484.22,873.0,482.619,482.619,481.674,481.674,873.0
2025-02-07 10:30:00,484.18,484.18,484.18,484.18,100.0,481.6342,481.6342,481.6342,481.6342,100.0
2025-02-07 10:35:00,484.97,485.24,484.75,485.22,1921.0,482.42,482.6886,482.2012,482.6687,1921.0
2025-02-07 10:40:00,485.31,485.33,485.31,485.33,200.0,482.7582,482.7781,482.7582,482.7781,200.0
2025-02-07 10:45:00,485.21,485.66,484.98,485.15,1366.0,482.6588,483.1064,482.43,482.5991,1366.0
2025-02-07 10:50:00,485.16,485.16,483.31,483.31,1800.0,482.609,482.609,480.7688,480.7688,1800.0
2025-02-07 10:55:00,483.54,483.87,483.51,483.84,1000.0,480.9976,481.3258,480.9677,481.296,1000.0
2025-02-07 11:00:00,483.71,483.75,483.31,483.31,1045.0,481.1667,481.2064,480.7688,480.7688,1045.0
2025-02-07 11:05:00,483.26,484.26,483.08,484.26,2170.0,480.719,481.7138,480.54,481.7138,2170.0
2025-02-07 11:10:00,483.4,484.77,483.4,483.83,2444.0,480.8583,482.2211,480.8583,481.286,2444.0
2025-02-07 11:15:00,484.7,485.5,484.7,485.42,4470.0,482.1515,482.9472,482.1515,482.8677,4470.0
2025-02-07 11:20:00,484.96,484.96,484.39,484.54,1036.0,482.4101,482.4101,481.8431,481.9923,1036.0
2025-02-07 11:25:00,484.59,484.59,482.94,482.97,2200.0,482.042,482.042,480.4007,480.4305,2200.0
2025-02-07 11:30:00,482.93,482.94,482.1,482.1,2034.0,480.3908,480.4007,479.5651,479.5651,2034.0
2025-02-07 11:35:00,481.66,482.17,481.36,481.87,2343.0,479.1274,479.6348,478.829,479.3363,2343.0
2025-02-07 11:40:00,481.94,481.94,481.0,481.0,1315.0,479.406,479.406,478.4709,478.4709,1315.0
2025-02-07 11:45:00,481.0,481.73,481.0,481.58,3434.0,478.4709,479.1971,478.4709,479.0479,3434.0
2025-02-07 11:50:00,481.27,481.57,480.63,480.63,564.0,478.7395,479.0379,478.1029,478.1029,564.0
2025-02-07 11:55:00,480.49,481.47,480.49,481.02,2800.0,477.9636,478.9384,477.9636,478.4908,2800.0
2025-02-07 12:00:00,480.93,480.93,480.69,480.69,200.0,478.4013,478.4013,478.1625,478.1625,200.0
2025-02-07 12:05:00,480.84,481.66,480.83,481.3,1099.0,478.3117,479.1274,478.3018,478.7693,1099.0
2025-02-07 12:10:00,480.89,481.02,480.21,481.02,6268.0,478.3615,478.4908,477.6851,478.4908,6268.0
2025-02-07 12:15:00,481.11,481.11,480.34,480.34,600.0,478.5803,478.5803,477.8144,477.8144,600.0
2025-02-07 12:20:00,480.7,480.82,480.68,480.68,1005.0,478.1725,478.2919,478.1526,478.1526,1005.0
2025-02-07 12:25:00,480.55,480.55,480.55,480.55,100.0,478.0233,478.0233,478.0233,478.0233,100.0
2025-02-07 12:30:00,480.63,480.63,480.14,480.15,744.0,478.1029,478.1029,477.6154,477.6254,744.0
2025-02-07 12:35:00,480.17,480.65,480.03,480.65,1933.0,477.6453,478.1227,477.506,478.1227,1933.0
2025-02-07 12:40:00,481.01,481.01,480.55,480.55,474.0,478.4809,478.4809,478.0233,478.0233,474.0
2025-02-07 12:45:00,480.63,480.63,480.63,480.63,202.0,478.1029,478.1029,478.1029,478.1029,202.0
2025-02-07 12:50:00,480.82,480.82,480.16,480.16,600.0,478.2919,478.2919,477.6353,477.6353,600.0
2025-02-07 12:55:00,480.32,480.32,480.32,480.32,300.0,477.7945,477.7945,477.7945,477.7945,300.0
2025-02-07 13:00:00,479.99,480.4,479.87,480.36,1227.0,477.4662,477.8741,477.3468,477.8343,1227.0
2025-02-07 13:05:00,480.73,480.74,480.29,480.72,1210.0,478.2023,478.2123,477.7646,478.1924,1210.0
2025-02-07 13:10:00,480.73,480.78,480.73,480.78,600.0,478.2023,478.2521,478.2023,478.2521,600.0
2025-02-07 13:15:00,480.63,480.63,480.2,480.2,1700.0,478.1029,478.1029,477.6751,477.6751,1700.0
2025-02-07 13:20:00,480.13,480.13,479.57,479.61,500.0,477.6055,477.6055,477.0484,477.0882,500.0
2025-02-07 13:25:00,480.06,480.48,479.79,479.79,1317.0,477.5358,477.9536,477.2673,477.2673,1317.0
2025-02-07 13:30:00,480.12,480.52,479.79,480.44,1193.0,477.5955,477.9934,477.2673,477.9139,1193.0
2025-02-07 13:35:00,480.59,480.61,480.08,480.23,3084.0,478.0631,478.083,477.5557,477.705,3084.0
2025-02-07 13:40:00,480.37,480.37,479.37,479.37,1529.0,477.8442,477.8442,476.8495,476.8495,1529.0
2025-02-07 13:45:00,479.31,479.97,479.31,479.39,1178.0,476.7898,477.4463,476.7898,476.8694,1178.0
2025-02-07 13:50:00,479.7,479.72,479.41,479.51,1000.0,477.1777,477.1976,476.8893,476.9887,1000.0
2025-02-07 13:55:00,479.73,479.73,479.2,479.37,1063.0,477.2076,477.2076,476.6804,476.8495,1063.0
2025-02-07 14:00:00,479.12,479.39,479.09,479.39,858.0,476.6008,476.8694,476.5709,476.8694,858.0
2025-02-07 14:05:00,479.39,479.39,479.08,479.13,1502.0,476.8694,476.8694,476.561,476.6107,1502.0
2025-02-07 14:10:00,479.27,479.27,478.82,478.95,2130.0,476.75,476.75,476.3024,476.4317,2130.0
2025-02-07 14:15:00,479.22,479.32,479.22,479.25,1874.0,476.7003,476.7997,476.7003,476.7301,1874.0
2025-02-07 14:20:00,479.25,479.28,479.25,479.28,705.0,476.7301,476.7599,476.7301,476.7599,705.0
2025-02-07 14:25:00,479.57,480.05,479.57,479.72,2420.0,477.0484,477.5259,477.0484,477.1976,2420.0
2025-02-07 14:30:00,479.6,479.74,479.23,479.53,2671.0,477.0783,477.2175,476.7102,477.0086,2671.0
2025-02-07 14:35:00,479.25,479.92,479.24,479.68,2095.0,476.7301,477.3966,476.7202,477.1578,2095.0
2025-02-07 14:40:00,480.02,480.1,480.02,480.1,202.0,477.4961,477.5756,477.4961,477.5756,202.0
2025-02-07 14:45:00,480.19,480.2,480.19,480.2,300.0,477.6652,477.6751,477.6652,477.6751,300.0
2025-02-07 14:50:00,480.5,480.76,480.08,480.24,2399.0,477.9735,478.2322,477.5557,477.7149,2399.0
2025-02-07 14:55:00,480.24,480.24,479.6,479.6,1571.0,477.7149,477.7149,477.0783,477.0783,1571.0
2025-02-07 15:00:00,479.82,479.85,479.08,479.09,1301.0,477.2971,477.327,476.561,476.5709,1301.0
2025-02-07 15:05:00,479.69,479.69,479.69,479.69,100.0,477.1678,477.1678,477.1678,477.1678,100.0
2025-02-07 15:10:00,479.53,479.59,479.43,479.51,1300.0,477.0086,477.0683,476.9092,476.9887,1300.0
2025-02-07 15:15:00,479.53,479.56,479.52,479.56,200.0,477.0086,477.0385,476.9987,477.0385,200.0
2025-02-07 15:20:00,479.58,479.7,479.45,479.5,2306.0,477.0584,477.1777,476.9291,476.9788,2306.0
2025-02-07 15:25:00,479.26,479.36,479.11,479.17,1100.0,476.7401,476.8395,476.5908,476.6505,1100.0
2025-02-07 15:30:00,479.24,480.02,479.23,480.01,3099.0,476.7202,477.4961,476.7102,477.4861,3099.0
2025-02-07 15:35:00,480.03,480.53,479.2,479.2,4225.0,477.506,478.0034,476.6804,476.6804,4225.0
2025-02-07 15:40:00,479.41,479.5,479.25,479.39,2303.0,476.8893,476.9788,476.7301,476.8694,2303.0
2025-02-07 15:45:00,479.39,479.81,479.39,479.69,2700.0,476.8694,477.2872,476.8694,477.1678,2700.0
2025-02-07 15:50:00,479.65,479.81,478.99,479.06,10726.0,477.128,477.2872,476.4715,476.5411,10726.0
2025-02-07 15:55:00,478.87,479.41,478.33,479.3,20279.0,476.3521,476.8893,475.8149,476.7798,20279.0
2025-02-10 09:30:00,480.0,481.0,478.93,479.53,8006.0,477.4762,478.4709,476.4118,477.0086,8006.0
2025-02-10 09:35:00,479.53,479.53,479.53,479.53,0.0,477.0086,477.0086,477.0086,477.0086,0.0
2025-02-10 09:40:00,478.73,480.07,478.72,479.6,3710.0,476.2128,477.5458,476.2029,477.0783,3710.0
2025-02-10 09:45:00,479.76,480.63,479.76,480.63,2032.0,477.2374,478.1029,477.2374,478.1029,2032.0
2025-02-10 09:50:00,480.63,480.63,480.63,480.63,0.0,478.1029,478.1029,478.1029,478.1029,0.0
2025-02-10 09:55:00,481.1,481.12,480.71,480.85,1458.0,478.5704,478.5903,478.1824,478.3217,1458.0
2025-02-10 10:00:00,481.28,481.52,481.15,481.16,1323.0,478.7494,478.9882,478.6201,478.6301,1323.0
2025-02-10 10:05:00,481.78,482.28,481.78,482.2,877.0,479.2468,479.7442,479.2468,479.6646,877.0
2025-02-10 10:10:00,481.98,481.98,480.34,480.48,1161.0,479.4458,479.4458,477.8144,477.9536,1161.0
2025-02-10 10:15:00,480.63,480.63,480.18,480.19,379.0,478.1029,478.1029,477.6552,477.6652,379.0
2025-02-10 10:20:00,479.91,480.51,479.9,480.5,4283.0,477.3866,477.9835,477.3767,477.9735,4283.0
2025-02-10 10:25:00,481.36,481.48,481.29,481.48,300.0,478.829,478.9484,478.7594,478.9484,300.0
2025-02-10 10:30:00,480.99,482.14,480.7,482.07,1348.0,478.461,479.6049,478.1725,479.5353,1348.0
2025-02-10 10:35:00,482.02,482.02,481.88,481.99,700.0,479.4855,479.4855,479.3463,479.4557,700.0
2025-02-10 10:40:00,482.04,482.18,481.59,482.18,1780.0,479.5054,479.6447,479.0578,479.6447,1780.0
2025-02-10 10:45:00,482.68,483.33,482.59,483.33,1542.0,480.1421,480.7887,480.0525,480.7887,1542.0
2025-02-10 10:50:00,483.59,483.59,483.58,483.59,400.0,481.0473,481.0473,481.0373,481.0473,400.0
2025-02-10 10:55:00,483.6,483.6,483.15,483.21,1406.0,481.0572,481.0572,480.6096,480.6693,1406.0
2025-02-10 11:00:00,483.15,483.15,482.47,482.47,623.0,480.6096,480.6096,479.9332,479.9332,623.0
2025-02-10 11:05:00,482.32,482.84,482.32,482.84,500.0,479.784,480.3012,479.784,480.3012,500.0
2025-02-10 11:10:00,482.84,482.84,482.32,482.84,500.0,480.3012,480.3012,479.784,480.3012,500.0
2025-02-10 11:15:00,482.73,482.73,482.16,482.17,953.0,480.1918,480.1918,479.6248,479.6348,953.0
2025-02-10 11:20:00,481.61,482.79,481.61,482.79,3033.0,479.0777,480.2515,479.0777,480.2515,3033.0
2025-02-10 11:25:00,482.67,483.28,482.66,482.88,801.0,480.1321,480.7389,480.1222,480.341,801.0
2025-02-10 11:30:00,483.33,483.58,483.16,483.36,2317.0,480.7887,481.0373,480.6195,480.8185,2317.0
2025-02-10 11:35:00,483.44,483.72,483.43,483.72,300.0,480.8981,481.1766,480.8881,481.1766,300.0
2025-02-10 11:40:00,483.46,483.46,483.43,483.46,327.0,480.918,480.918,480.8881,480.918,327.0
2025-02-10 11:45:00,483.47,484.2,483.31,483.33,5345.0,480.9279,481.6541,480.7688,480.7887,5345.0
2025-02-10 11:50:00,483.41,484.0,483.41,483.92,913.0,480.8682,481.4551,480.8682,481.3756,913.0
2025-02-10 11:55:00,483.92,483.92,483.68,483.77,400.0,481.3756,481.3756,481.1368,481.2263,400.0
2025-02-10 12:00:00,483.78,483.97,483.27,483.27,1000.0,481.2363,481.4253,480.729,480.729,1000.0
2025-02-10 12:05:00,483.15,483.28,482.39,482.4,1691.0,480.6096,480.7389,479.8536,479.8635,1691.0
2025-02-10 12:10:00,482.34,482.44,482.14,482.14,2100.0,479.8039,479.9033,479.6049,479.6049,2100.0
2025-02-10 12:15:00,482.05,482.18,481.67,482.18,1338.0,479.5154,479.6447,479.1374,479.6447,1338.0
2025-02-10 12:20:00,481.71,482.27,481.71,482.27,402.0,479.1772,479.7342,479.1772,479.7342,402.0
2025-02-10 12:25:00,482.36,483.28,482.36,483.22,900.0,479.8238,480.7389,479.8238,480.6792,900.0
2025-02-10 12:30:00,483.21,483.34,483.06,483.33,567.0,480.6693,480.7986,480.5201,480.7887,567.0
2025-02-10 12:35:00,483.63,483.65,483.53,483.54,400.0,481.0871,481.107,480.9876,480.9976,400.0
2025-02-10 12:40:00,483.86,483.86,483.71,483.8,1001.0,481.3159,481.3159,481.1667,481.2562,1001.0
2025-02-10 12:45:00,483.5,483.59,483.09,483.1,1395.0,480.9578,481.0473,480.5499,480.5599,1395.0
2025-02-10 12:50:00,483.1,483.6,483.1,483.58,637.0,480.5599,481.0572,480.5599,481.0373,637.0
2025-02-10 12:55:00,483.66,483.96,483.66,483.86,847.0,481.1169,481.4153,481.1169,481.3159,847.0
2025-02-10 13:00:00,483.73,484.26,483.66,484.26,1110.0,481.1866,481.7138,481.1169,481.7138,1110.0
2025-02-10 13:05:00,484.08,484.08,483.76,483.95,672.0,481.5347,481.5347,481.2164,481.4054,672.0
2025-02-10 13:10:00,483.71,483.86,483.68,483.79,400.0,481.1667,481.3159,481.1368,481.2462,400.0
2025-02-10 13:15:00,483.72,483.84,483.72,483.83,348.0,481.1766,481.296,481.1766,481.286,348.0
2025-02-10 13:20:00,483.96,484.07,483.64,483.83,1754.0,481.4153,481.5248,481.097,481.286,1754.0
2025-02-10 13:25:00,483.85,483.87,483.81,483.81,364.0,481.3059,481.3258,481.2661,481.2661,364.0
2025-02-10 13:30:00,484.1,484.1,483.76,483.78,1401.0,481.5546,481.5546,481.2164,481.2363,1401.0
2025-02-10 13:35:00,483.84,483.86,483.83,483.86,600.0,481.296,481.3159,481.286,481.3159,600.0
2025-02-10 13:40:00,484.24,484.46,484.23,484.46,800.0,481.6939,481.9127,481.6839,481.9127,800.0
2025-02-10 13:45:00,484.25,484.47,483.86,484.3,2190.0,481.7038,481.9227,481.3159,481.7536,2190.0
2025-02-10 13:50:00,484.46,484.73,484.24,484.38,1998.0,481.9127,482.1813,481.6939,481.8331,1998.0
2025-02-10 13:55:00,484.17,484.35,483.35,483.42,4541.0,481.6242,481.8033,480.8085,480.8782,4541.0
2025-02-10 14:00:00,483.6,483.88,483.6,483.88,629.0,481.0572,481.3358,481.0572,481.3358,629.0
2025-02-10 14:05:00,483.95,484.26,483.86,484.08,2261.0,481.4054,481.7138,481.3159,481.5347,2261.0
2025-02-10 14:10:00,484.21,484.46,484.21,484.46,3810.0,481.664,481.9127,481.664,481.9127,3810.0
2025-02-10 14:15:00,484.28,484.45,484.28,484.44,1025.0,481.7337,481.9028,481.7337,481.8928,1025.0
2025-02-10 14:20:00,484.54,484.73,484.38,484.41,2648.0,481.9923,482.1813,481.8331,481.863,2648.0
2025-02-10 14:25:00,484.36,484.56,484.32,484.33,909.0,481.8132,482.0122,481.7734,481.7834,909.0
2025-02-10 14:30:00,484.27,484.62,484.26,484.62,200.0,481.7237,482.0719,481.7138,482.0719,200.0
2025-02-10 14:35:00,484.44,484.69,484.12,484.12,916.0,481.8928,482.1415,481.5745,481.5745,916.0
2025-02-10 14:40:00,484.01,484.01,483.5,483.7,7185.0,481.4651,481.4651,480.9578,481.1567,7185.0
2025-02-10 14:45:00,483.78,483.84,483.73,483.74,900.0,481.2363,481.296,481.1866,481.1965,900.0
2025-02-10 14:50:00,483.53,483.83,483.53,483.83,800.0,480.9876,481.286,480.9876,481.286,800.0
2025-02-10 14:55:00,483.9,484.01,483.5,483.5,2600.0,481.3557,481.4651,480.9578,480.9578,2600.0
2025-02-10 15:00:00,483.53,483.82,483.52,483.62,2251.0,480.9876,481.2761,480.9777,481.0771,2251.0
2025-02-10 15:05:00,483.66,483.88,483.43,483.43,1285.0,481.1169,481.3358,480.8881,480.8881,1285.0
2025-02-10 15:10:00,483.88,483.88,483.04,483.05,3809.0,481.3358,481.3358,480.5002,480.5101,3809.0
2025-02-10 15:15:00,482.95,483.02,482.95,482.96,500.0,480.4107,480.4803,480.4107,480.4206,500.0
2025-02-10 15:20:00,482.99,482.99,482.61,482.62,1852.0,480.4504,480.4504,480.0724,480.0824,1852.0
2025-02-10 15:25:00,482.55,482.6,482.39,482.39,1347.0,480.0128,480.0625,479.8536,479.8536,1347.0
2025-02-10 15:30:00,482.27,482.27,481.84,482.03,2420.0,479.7342,479.7342,479.3065,479.4955,2420.0
2025-02-10 15:35:00,482.07,482.07,481.41,481.73,1919.0,479.5353,479.5353,478.8788,479.1971,1919.0
2025-02-10 15:40:00,481.81,482.2,481.81,482.2,1701.0,479.2766,479.6646,479.2766,479.6646,1701.0
2025-02-10 15:45:00,482.19,482.23,482.16,482.17,600.0,479.6546,479.6944,479.6248,479.6348,600.0
2025-02-10 15:50:00,482.14,482.14,481.27,481.69,7812.0,479.6049,479.6049,478.7395,479.1573,7812.0
2025-02-10 15:55:00,481.68,482.0,480.49,481.99,48461.0,479.1473,479.4656,477.9636,479.4557,48461.0
2025-02-11 09:30:00,481.0,481.0,475.98,478.33,6743.0,478.4709,478.4709,473.4773,475.8149,6743.0
2025-02-11 09:35:00,476.96,477.67,476.95,477.66,600.0,474.4521,475.1584,474.4422,475.1485,600.0
2025-02-11 09:40:00,478.36,478.37,477.17,477.17,700.0,475.8448,475.8547,474.661,474.661,700.0
2025-02-11 09:45:00,477.71,478.64,477.71,477.71,1000.0,475.1982,476.1233,475.1982,475.1982,1000.0
2025-02-11 09:50:00,478.69,478.69,476.61,477.45,2109.0,476.1731,476.1731,474.104,474.9396,2109.0
2025-02-11 09:55:00,477.26,477.26,475.95,476.25,1540.0,474.7506,474.7506,473.4475,473.7459,1540.0
2025-02-11 10:00:00,476.97,477.04,475.97,475.98,4880.0,474.4621,474.5317,473.4674,473.4773,4880.0
2025-02-11 10:05:00,476.3,476.3,475.46,475.98,736.0,473.7956,473.7956,472.96,473.4773,736.0
2025-02-11 10:10:00,476.48,476.62,476.48,476.62,1244.0,473.9747,474.1139,473.9747,474.1139,1244.0
2025-02-11 10:15:00,476.18,476.63,476.18,476.52,2478.0,473.6762,474.1239,473.6762,474.0145,2478.0
2025-02-11 10:20:00,476.75,477.02,476.59,477.02,2200.0,474.2433,474.5118,474.0841,474.5118,2200.0
2025-02-11 10:25:00,476.78,477.0,476.48,476.48,820.0,474.2731,474.4919,473.9747,473.9747,820.0
2025-02-11 10:30:00,476.25,476.31,476.04,476.17,1426.0,473.7459,473.8056,473.537,473.6663,1426.0
2025-02-11 10:35:00,476.43,476.43,476.29,476.43,700.0,473.9249,473.9249,473.7857,473.9249,700.0
2025-02-11 10:40:00,476.43,476.52,475.89,475.94,2331.0,473.9249,474.0145,473.3878,473.4375,2331.0
2025-02-11 10:45:00,475.79,475.86,475.35,475.35,1606.0,473.2883,473.3579,472.8506,472.8506,1606.0
2025-02-11 10:50:00,475.61,475.61,475.42,475.47,1170.0,473.1092,473.1092,472.9202,472.97,1170.0
2025-02-11 10:55:00,475.29,475.55,474.64,475.26,3299.0,472.7909,473.0496,472.1443,472.7611,3299.0
2025-02-11 11:00:00,475.48,475.51,475.03,475.03,983.0,472.9799,473.0098,472.5323,472.5323,983.0
2025-02-11 11:05:00,475.35,475.45,475.34,475.45,300.0,472.8506,472.9501,472.8407,472.9501,300.0
2025-02-11 11:10:00,475.55,475.55,475.49,475.54,1467.0,473.0496,473.0496,472.9899,473.0396,1467.0
2025-02-11 11:15:00,475.54,475.74,475.54,475.6,1027.0,473.0396,473.2386,473.0396,473.0993,1027.0
2025-02-11 11:20:00,475.79,475.79,475.57,475.57,600.0,473.2883,473.2883,473.0695,473.0695,600.0
2025-02-11 11:25:00,475.28,475.28,473.99,473.99,1713.0,472.781,472.781,471.4978,471.4978,1713.0
2025-02-11 11:30:00,474.07,474.48,473.97,474.26,1915.0,471.5773,471.9852,471.4779,471.7663,1915.0
2025-02-11 11:35:00,474.21,475.33,474.21,475.33,2067.0,471.7166,472.8307,471.7166,472.8307,2067.0
2025-02-11 11:40:00,475.59,475.59,475.31,475.31,500.0,473.0894,473.0894,472.8108,472.8108,500.0
2025-02-11 11:45:00,475.02,475.02,474.62,474.89,956.0,472.5223,472.5223,472.1245,472.393,956.0
2025-02-11 11:50:00,474.61,474.76,474.12,474.2,1678.0,472.1145,472.2637,471.6271,471.7067,1678.0
2025-02-11 11:55:00,474.4,474.46,474.15,474.46,1056.0,471.9056,471.9653,471.6569,471.9653,1056.0
2025-02-11 12:00:00,474.67,475.22,474.27,475.22,6065.0,472.1742,472.7213,471.7763,472.7213,6065.0
2025-02-11 12:05:00,475.31,475.65,475.26,475.55,2937.0,472.8108,473.149,472.7611,473.0496,2937.0
2025-02-11 12:10:00,475.51,475.51,475.12,475.12,600.0,473.0098,473.0098,472.6218,472.6218,600.0
2025-02-11 12:15:00,475.4,475.71,475.33,475.61,2616.0,472.9004,473.2087,472.8307,473.1092,2616.0
2025-02-11 12:20:00,475.7,475.71,475.46,475.46,508.0,473.1988,473.2087,472.96,472.96,508.0
2025-02-11 12:25:00,475.41,475.43,475.2,475.37,950.0,472.9103,472.9302,472.7014,472.8705,950.0
2025-02-11 12:30:00,475.37,475.4,474.57,474.57,1560.0,472.8705,472.9004,472.0747,472.0747,1560.0
2025-02-11 12:35:00,474.59,475.11,474.3,474.31,1982.0,472.0946,472.6119,471.8061,471.8161,1982.0
2025-02-11 12:40:00,474.62,474.62,474.09,474.4,1200.0,472.1245,472.1245,471.5972,471.9056,1200.0
2025-02-11 12:45:00,474.44,474.56,474.18,474.39,1105.0,471.9454,472.0648,471.6868,471.8957,1105.0
2025-02-11 12:50:00,474.3,474.3,473.65,473.65,1161.0,471.8061,471.8061,471.1596,471.1596,1161.0
2025-02-11 12:55:00,473.74,473.76,473.74,473.75,200.0,471.2491,471.269,471.2491,471.259,200.0
2025-02-11 13:00:00,473.93,474.06,473.12,473.12,4117.0,471.4381,471.5674,470.6323,470.6323,4117.0
2025-02-11 13:05:00,473.78,474.07,473.49,474.02,3531.0,471.2889,471.5773,471.0004,471.5276,3531.0
2025-02-11 13:10:00,474.23,474.48,473.9,474.21,1941.0,471.7365,471.9852,471.4082,471.7166,1941.0
2025-02-11 13:15:00,474.36,474.36,474.04,474.36,400.0,471.8658,471.8658,471.5475,471.8658,400.0
2025-02-11 13:20:00,474.37,474.38,474.15,474.3,600.0,471.8758,471.8857,471.6569,471.8061,600.0
2025-02-11 13:25:00,474.43,474.43,474.15,474.29,2017.0,471.9355,471.9355,471.6569,471.7962,2017.0
2025-02-11 13:30:00,474.34,475.1,474.14,475.1,4703.0,471.8459,472.6019,471.647,472.6019,4703.0
2025-02-11 13:35:00,475.1,475.12,475.1,475.12,200.0,472.6019,472.6218,472.6019,472.6218,200.0
2025-02-11 13:40:00,475.03,475.27,474.38,474.59,1919.0,472.5323,472.771,471.8857,472.0946,1919.0
2025-02-11 13:45:00,474.8,474.83,474.8,474.83,200.0,472.3035,472.3333,472.3035,472.3333,200.0
2025-02-11 13:50:00,474.67,474.89,474.03,474.13,932.0,472.1742,472.393,471.5376,471.637,932.0
2025-02-11 13:55:00,473.47,474.04,473.47,473.67,2218.0,470.9805,471.5475,470.9805,471.1794,2218.0
2025-02-11 14:00:00,473.79,473.89,473.62,473.89,1273.0,471.2988,471.3983,471.1297,471.3983,1273.0
2025-02-11 14:05:00,474.1,474.25,473.66,473.73,5237.0,471.6072,471.7564,471.1695,471.2391,5237.0
2025-02-11 14:10:00,473.77,474.03,473.58,473.84,1338.0,471.2789,471.5376,471.0899,471.3486,1338.0
2025-02-11 14:15:00,473.49,473.87,473.49,473.72,1245.0,471.0004,471.3784,471.0004,471.2292,1245.0
2025-02-11 14:20:00,473.99,474.06,473.82,474.06,772.0,471.4978,471.5674,471.3287,471.5674,772.0
2025-02-11 14:25:00,473.95,474.81,473.95,474.75,6134.0,471.458,472.3135,471.458,472.2538,6134.0
2025-02-11 14:30:00,474.75,475.31,474.75,475.31,1549.0,472.2538,472.8108,472.2538,472.8108,1549.0
2025-02-11 14:35:00,475.24,475.29,475.23,475.29,700.0,472.7412,472.7909,472.7312,472.7909,700.0
2025-02-11 14:40:00,475.32,475.56,475.25,475.56,4458.0,472.8208,473.0595,472.7511,473.0595,4458.0
2025-02-11 14:45:00,475.45,475.45,474.86,474.86,5891.0,472.9501,472.9501,472.3632,472.3632,5891.0
2025-02-11 14:50:00,474.94,474.96,474.16,474.36,3843.0,472.4428,472.4627,471.6669,471.8658,3843.0
2025-02-11 14:55:00,474.48,474.61,474.14,474.14,4260.0,471.9852,472.1145,471.647,471.647,4260.0
2025-02-11 15:00:00,474.41,474.7,474.17,474.7,4869.0,471.9156,472.204,471.6768,472.204,4869.0
2025-02-11 15:05:00,474.62,474.62,474.26,474.53,1001.0,472.1245,472.1245,471.7663,472.0349,1001.0
2025-02-11 15:10:00,474.68,474.89,474.64,474.72,1866.0,472.1841,472.393,472.1443,472.2239,1866.0
2025-02-11 15:15:00,474.74,474.74,474.55,474.63,1600.0,472.2438,472.2438,472.0548,472.1344,1600.0
2025-02-11 15:20:00,474.75,474.85,474.52,474.62,2407.0,472.2538,472.3532,472.025,472.1245,2407.0
2025-02-11 15:25:00,474.61,474.68,474.24,474.4,7563.0,472.1145,472.1841,471.7464,471.9056,7563.0
2025-02-11 15:30:00,474.47,474.57,473.8,474.0,8958.0,471.9752,472.0747,471.3088,471.5077,8958.0
2025-02-11 15:35:00,474.15,474.15,473.44,473.58,1900.0,471.6569,471.6569,470.9507,471.0899,1900.0
2025-02-11 15:40:00,473.35,473.62,473.18,473.48,3815.0,470.8611,471.1297,470.692,470.9904,3815.0
2025-02-11 15:45:00,473.17,473.87,473.01,473.4,8773.0,470.6821,471.3784,470.5229,470.9109,8773.0
2025-02-11 15:50:00,473.7,473.76,473.19,473.48,11221.0,471.2093,471.269,470.702,470.9904,11221.0
2025-02-11 15:55:00,473.63,474.61,473.63,474.57,27879.0,471.1397,472.1145,471.1397,472.0747,27879.0
2025-02-12 09:30:00,468.0,470.91,467.07,469.12,11450.0,465.5393,468.434,464.6141,466.6534,11450.0
2025-02-12 09:35:00,470.98,472.62,467.86,468.5,2360.0,468.5036,470.135,465.4,466.0366,2360.0
2025-02-12 09:40:00,468.45,468.76,466.68,467.89,3676.0,465.9869,466.2953,464.2262,465.4298,3676.0
2025-02-12 09:45:00,468.42,468.43,466.9,467.97,2772.0,465.9571,465.967,464.445,465.5094,2772.0
2025-02-12 09:50:00,467.99,468.67,466.92,468.67,3515.0,465.5293,466.2057,464.4649,466.2057,3515.0
2025-02-12 09:55:00,468.58,468.58,465.83,466.12,2494.0,466.1162,466.1162,463.3807,463.6691,2494.0
2025-02-12 10:00:00,466.46,466.46,464.9,464.9,2123.0,464.0074,464.0074,462.4556,462.4556,2123.0
2025-02-12 10:05:00,464.72,465.32,464.41,465.12,5311.0,462.2765,462.8734,461.9681,462.6744,5311.0
2025-02-12 10:10:00,465.01,465.23,464.52,464.52,1483.0,462.565,462.7838,462.0776,462.0776,1483.0
2025-02-12 10:15:00,464.35,465.32,464.16,465.32,5672.0,461.9085,462.8734,461.7195,462.8734,5672.0
2025-02-12 10:20:00,465.01,465.01,464.11,464.56,6668.0,462.565,462.565,461.6697,462.1173,6668.0
2025-02-12 10:25:00,464.39,464.64,463.67,463.89,3681.0,461.9482,462.1969,461.232,461.4509,3681.0
2025-02-12 10:30:00,463.83,465.69,463.83,465.69,2863.0,461.3912,463.2414,461.3912,463.2414,2863.0
2025-02-12 10:35:00,465.6,466.02,465.6,466.02,880.0,463.1519,463.5697,463.1519,463.5697,880.0
2025-02-12 10:40:00,466.48,466.48,465.21,465.37,4343.0,464.0273,464.0273,462.7639,462.9231,4343.0
2025-02-12 10:45:00,465.73,466.76,465.68,466.76,1261.0,463.2812,464.3058,463.2315,464.3058,1261.0
2025-02-12 10:50:00,466.04,466.75,465.3,465.81,3438.0,463.5896,464.2958,462.8535,463.3608,3438.0
2025-02-12 10:55:00,466.13,466.29,465.87,465.98,1978.0,463.6791,463.8383,463.4205,463.5299,1978.0
2025-02-12 11:00:00,466.17,466.17,465.52,465.77,1326.0,463.7189,463.7189,463.0723,463.321,1326.0
2025-02-12 11:05:00,465.52,465.68,464.99,465.03,1600.0,463.0723,463.2315,462.5451,462.5849,1600.0
2025-02-12 11:10:00,465.02,465.04,464.41,464.42,1588.0,462.5749,462.5948,461.9681,461.9781,1588.0
2025-02-12 11:15:00,464.42,464.65,464.23,464.35,3183.0,461.9781,462.2069,461.7891,461.9085,3183.0
2025-02-12 11:20:00,464.42,464.42,463.92,463.92,1617.0,461.9781,461.9781,461.4807,461.4807,1617.0
2025-02-12 11:25:00,463.68,463.85,463.46,463.46,658.0,461.242,461.4111,461.0231,461.0231,658.0
2025-02-12 11:30:00,463.64,464.14,463.27,463.94,5430.0,461.2022,461.6996,460.8341,461.5006,5430.0
2025-02-12 11:35:00,464.11,464.12,463.63,464.1,748.0,461.6697,461.6797,461.1922,461.6598,748.0
2025-02-12 11:40:00,464.1,465.13,464.09,465.13,4700.0,461.6598,462.6844,461.6498,462.6844,4700.0
2025-02-12 11:45:00,465.14,465.21,465.14,465.21,332.0,462.6943,462.7639,462.6943,462.7639,332.0
2025-02-12 11:50:00,465.33,465.58,465.14,465.41,3882.0,462.8833,463.132,462.6943,462.9629,3882.0
2025-02-12 11:55:00,465.31,467.0,465.31,466.98,6145.0,462.8634,464.5445,462.8634,464.5246,6145.0
2025-02-12 12:00:00,467.06,467.1,466.96,466.96,1470.0,464.6042,464.644,464.5047,464.5047,1470.0
2025-02-12 12:05:00,467.1,467.7,467.1,467.7,400.0,464.644,465.2408,464.644,465.2408,400.0
2025-02-12 12:10:00,467.88,468.24,467.88,468.24,1700.0,465.4199,465.778,465.4199,465.778,1700.0
2025-02-12 12:15:00,468.51,468.51,467.9,467.93,2144.0,466.0466,466.0466,465.4398,465.4696,2144.0
2025-02-12 12:20:00,468.3,469.97,468.29,469.31,3959.0,465.8377,467.4989,465.8277,466.8424,3959.0
2025-02-12 12:25:00,468.9,469.28,468.86,469.28,659.0,466.4345,466.8125,466.3947,466.8125,659.0
2025-02-12 12:30:00,468.86,469.3,468.09,468.47,2068.0,466.3947,466.8324,465.6288,466.0068,2068.0
2025-02-12 12:35:00,468.53,469.16,468.48,469.15,3044.0,466.0665,466.6932,466.0167,466.6832,3044.0
2025-02-12 12:40:00,469.0,469.0,468.44,468.64,1031.0,466.534,466.534,465.9769,466.1759,1031.0
2025-02-12 12:45:00,468.21,469.1,468.21,468.66,1568.0,465.7482,466.6335,465.7482,466.1958,1568.0
2025-02-12 12:50:00,468.59,469.19,468.58,469.0,3550.0,466.1262,466.723,466.1162,466.534,3550.0
2025-02-12 12:55:00,469.1,469.28,469.0,469.15,5318.0,466.6335,466.8125,466.534,466.6832,5318.0
2025-02-12 13:00:00,469.01,470.09,469.01,469.67,4420.0,466.5439,467.6183,466.5439,467.2005,4420.0
2025-02-12 13:05:00,469.67,469.67,469.67,469.67,0.0,467.2005,467.2005,467.2005,467.2005,0.0
2025-02-12 13:10:00,469.83,470.0,469.67,469.67,1233.0,467.3596,467.5287,467.2005,467.2005,1233.0
2025-02-12 13:15:00,469.72,469.72,469.44,469.53,688.0,467.2502,467.2502,466.9717,467.0612,688.0
2025-02-12 13:20:00,469.53,469.53,468.85,468.85,300.0,467.0612,467.0612,466.3848,466.3848,300.0
2025-02-12 13:25:00,469.29,469.3,468.68,468.68,919.0,466.8225,466.8324,466.2157,466.2157,919.0
2025-02-12 13:30:00,468.91,468.91,468.38,468.38,470.0,466.4445,466.4445,465.9173,465.9173,470.0
2025-02-12 13:35:00,467.97,468.36,467.96,468.36,623.0,465.5094,465.8974,465.4995,465.8974,623.0
2025-02-12 13:40:00,468.11,468.11,467.54,467.54,1884.0,465.6487,465.6487,465.0817,465.0817,1884.0
2025-02-12 13:45:00,467.54,468.21,467.53,468.15,2412.0,465.0817,465.7482,465.0717,465.6885,2412.0
2025-02-12 13:50:00,468.47,468.48,468.11,468.11,738.0,466.0068,466.0167,465.6487,465.6487,738.0
2025-02-12 13:55:00,468.11,468.11,467.94,468.1,1357.0,465.6487,465.6487,465.4796,465.6387,1357.0
2025-02-12 14:00:00,468.14,468.4,468.14,468.18,514.0,465.6785,465.9372,465.6785,465.7183,514.0
2025-02-12 14:05:00,467.95,468.3,467.83,468.28,2233.0,465.4895,465.8377,465.3702,465.8178,2233.0
2025-02-12 14:10:00,468.14,468.14,467.88,467.88,372.0,465.6785,465.6785,465.4199,465.4199,372.0
2025-02-12 14:15:00,468.04,468.05,468.01,468.02,1159.0,465.579,465.589,465.5492,465.5592,1159.0
2025-02-12 14:20:00,467.91,468.01,467.76,467.76,2258.0,465.4497,465.5492,465.3005,465.3005,2258.0
2025-02-12 14:25:00,467.6,467.65,467.12,467.25,4865.0,465.1414,465.1911,464.6639,464.7932,4865.0
2025-02-12 14:30:00,467.5,467.91,467.19,467.79,9504.0,465.0419,465.4497,464.7335,465.3304,9504.0
2025-02-12 14:35:00,468.02,468.03,467.52,467.63,3585.0,465.5592,465.5691,465.0618,465.1712,3585.0
2025-02-12 14:40:00,467.75,467.97,467.7,467.84,1650.0,465.2906,465.5094,465.2408,465.3801,1650.0
2025-02-12 14:45:00,467.83,468.03,467.72,467.85,4022.0,465.3702,465.5691,465.2607,465.39,4022.0
2025-02-12 14:50:00,467.63,467.91,467.08,467.59,2637.0,465.1712,465.4497,464.6241,465.1314,2637.0
2025-02-12 14:55:00,467.62,468.19,467.38,468.06,7455.0,465.1613,465.7283,464.9225,465.5989,7455.0
2025-02-12 15:00:00,468.0,468.2,467.6,467.7,6403.0,465.5393,465.7382,465.1414,465.2408,6403.0
2025-02-12 15:05:00,467.81,467.81,467.66,467.81,600.0,465.3503,465.3503,465.201,465.3503,600.0
2025-02-12 15:10:00,467.96,467.96,467.08,467.08,3172.0,465.4995,465.4995,464.6241,464.6241,3172.0
2025-02-12 15:15:00,467.31,467.32,466.53,466.53,5264.0,464.8529,464.8628,464.077,464.077,5264.0
2025-02-12 15:20:00,466.43,466.85,466.18,466.85,7249.0,463.9775,464.3953,463.7288,464.3953,7249.0
2025-02-12 15:25:00,466.65,466.65,466.35,466.46,2102.0,464.1964,464.1964,463.8979,464.0074,2102.0
2025-02-12 15:30:00,466.46,466.91,466.16,466.56,2300.0,464.0074,464.455,463.7089,464.1068,2300.0
2025-02-12 15:35:00,466.46,466.56,466.14,466.28,2505.0,464.0074,464.1068,463.689,463.8283,2505.0
2025-02-12 15:40:00,466.28,466.67,466.07,466.07,4269.0,463.8283,464.2163,463.6194,463.6194,4269.0
2025-02-12 15:45:00,465.92,466.85,465.89,466.85,5526.0,463.4702,464.3953,463.4404,464.3953,5526.0
2025-02-12 15:50:00,466.78,467.33,466.3,466.59,9090.0,464.3257,464.8728,463.8482,464.1367,9090.0
2025-02-12 15:55:00,466.63,467.07,466.46,466.56,30597.0,464.1765,464.6141,464.0074,464.1068,30597.0
2025-02-13 09:30:00,467.02,470.59,466.59,469.9,19234.0,464.5644,468.1156,464.1367,467.4293,19234.0
2025-02-13 09:35:00,469.59,469.59,468.31,468.5,700.0,467.1209,467.1209,465.8476,466.0366,700.0
2025-02-13 09:40:00,468.6,469.71,468.45,468.65,2552.0,466.1361,467.2403,465.9869,466.1858,2552.0
2025-02-13 09:45:00,468.28,468.49,467.08,467.09,2614.0,465.8178,466.0267,464.6241,464.634,2614.0
2025-02-13 09:50:00,465.91,468.43,464.64,468.21,4794.0,463.4602,465.967,462.1969,465.7482,4794.0
2025-02-13 09:55:00,468.0,468.4,465.78,466.65,4227.0,465.5393,465.9372,463.3309,464.1964,4227.0
2025-02-13 10:00:00,465.58,467.72,465.58,467.03,1263.0,463.132,465.2607,463.132,464.5744,1263.0
2025-02-13 10:05:00,466.81,467.34,466.16,466.2,4199.0,464.3555,464.8827,463.7089,463.7487,4199.0
2025-02-13 10:10:00,466.68,466.74,465.79,466.06,5192.0,464.2262,464.2859,463.3409,463.6095,5192.0
2025-02-13 10:15:00,466.23,466.23,465.43,465.59,1392.0,463.7786,463.7786,462.9828,463.1419,1392.0
2025-02-13 10:20:00,465.49,466.1,465.48,465.87,4367.0,463.0425,463.6492,463.0325,463.4205,4367.0
2025-02-13 10:25:00,465.5,465.94,465.03,465.82,1468.0,463.0524,463.4901,462.5849,463.3707,1468.0
2025-02-13 10:30:00,465.92,466.73,465.91,466.73,2489.0,463.4702,464.2759,463.4602,464.2759,2489.0
2025-02-13 10:35:00,467.03,467.15,465.17,465.48,3250.0,464.5744,464.6937,462.7241,463.0325,3250.0
2025-02-13 10:40:00,466.2,466.2,465.66,465.66,200.0,463.7487,463.7487,463.2116,463.2116,200.0
2025-02-13 10:45:00,465.82,465.88,465.47,465.48,763.0,463.3707,463.4304,463.0226,463.0325,763.0
2025-02-13 10:50:00,465.33,466.06,465.01,466.06,1386.0,462.8833,463.6095,462.565,463.6095,1386.0
2025-02-13 10:55:00,465.5,465.53,463.91,464.25,14972.0,463.0524,463.0822,461.4708,461.809,14972.0
2025-02-13 11:00:00,464.25,464.98,463.98,464.98,23862.0,461.809,462.5351,461.5404,462.5351,23862.0
2025-02-13 11:05:00,464.93,465.53,464.41,465.45,6681.0,462.4854,463.0822,461.9681,463.0027,6681.0
2025-02-13 11:10:00,465.35,465.65,464.75,465.18,1290.0,462.9032,463.2016,462.3063,462.7341,1290.0
2025-02-13 11:15:00,464.52,464.58,464.41,464.41,511.0,462.0776,462.1372,461.9681,461.9681,511.0
2025-02-13 11:20:00,464.59,464.59,464.13,464.13,400.0,462.1472,462.1472,461.6896,461.6896,400.0
2025-02-13 11:25:00,464.08,464.45,462.58,463.05,4372.0,461.6399,462.0079,460.1478,460.6153,4372.0
2025-02-13 11:30:00,463.05,463.18,462.59,462.69,5672.0,460.6153,460.7446,460.1577,460.2572,5672.0
2025-02-13 11:35:00,462.49,463.34,462.48,463.34,4912.0,460.0582,460.9038,460.0483,460.9038,4912.0
2025-02-13 11:40:00,463.35,463.49,463.32,463.32,300.0,460.9137,461.053,460.8839,460.8839,300.0
2025-02-13 11:45:00,463.36,463.61,463.32,463.32,600.0,460.9237,461.1723,460.8839,460.8839,600.0
2025-02-13 11:50:00,463.45,463.57,462.79,462.79,2523.0,461.0132,461.1326,460.3567,460.3567,2523.0
2025-02-13 11:55:00,462.39,463.31,462.39,462.79,4102.0,459.9588,460.8739,459.9588,460.3567,4102.0
2025-02-13 12:00:00,462.85,463.39,462.85,463.39,2000.0,460.4163,460.9535,460.4163,460.9535,2000.0
2025-02-13 12:05:00,463.66,464.53,463.65,464.53,4102.0,461.2221,462.0875,461.2121,462.0875,4102.0
2025-02-13 12:10:00,464.51,464.51,463.91,463.91,3461.0,462.0676,462.0676,461.4708,461.4708,3461.0
2025-02-13 12:15:00,464.02,464.2,463.91,463.91,600.0,461.5802,461.7592,461.4708,461.4708,600.0
2025-02-13 12:20:00,464.18,464.2,463.7,463.71,2715.0,461.7393,461.7592,461.2619,461.2718,2715.0
2025-02-13 12:25:00,463.73,464.21,463.34,464.02,4930.0,461.2917,461.7692,460.9038,461.5802,4930.0
2025-02-13 12:30:00,463.63,464.98,463.63,464.79,7785.0,461.1922,462.5351,461.1922,462.3461,7785.0
2025-02-13 12:35:00,465.09,465.26,463.44,463.63,24186.0,462.6446,462.8137,461.0032,461.1922,24186.0
2025-02-13 12:40:00,463.5,463.57,462.99,462.99,2641.0,461.0629,461.1326,460.5556,460.5556,2641.0
2025-02-13 12:45:00,463.42,463.42,462.99,463.05,1502.0,460.9833,460.9833,460.5556,460.6153,1502.0
2025-02-13 12:50:00,463.24,463.5,462.67,463.0,3025.0,460.8043,461.0629,460.2373,460.5655,3025.0
2025-02-13 12:55:00,462.64,463.15,462.15,462.24,3262.0,460.2074,460.7148,459.72,459.8095,3262.0
2025-02-13 13:00:00,462.59,463.06,462.21,462.73,891.0,460.1577,460.6252,459.7797,460.297,891.0
2025-02-13 13:05:00,462.24,463.18,461.39,463.0,14581.0,459.8095,460.7446,458.964,460.5655,14581.0
2025-02-13 13:10:00,463.43,463.51,462.79,463.45,1900.0,460.9933,461.0729,460.3567,461.0132,1900.0
2025-02-13 13:15:00,463.2,463.32,462.58,462.58,3909.0,460.7645,460.8839,460.1478,460.1478,3909.0
2025-02-13 13:20:00,462.82,463.2,462.58,462.92,12429.0,460.3865,460.7645,460.1478,460.486,12429.0
2025-02-13 13:25:00,462.7,463.0,462.52,462.57,2819.0,460.2671,460.5655,460.0881,460.1378,2819.0
2025-02-13 13:30:00,462.7,462.99,462.28,462.75,15039.0,460.2671,460.5556,459.8493,460.3169,15039.0
2025-02-13 13:35:00,462.75,463.1,462.75,463.09,1734.0,460.3169,460.665,460.3169,460.6551,1734.0
2025-02-13 13:40:00,462.88,463.25,462.19,463.25,16071.0,460.4462,460.8142,459.7598,460.8142,16071.0
2025-02-13 13:45:00,463.0,463.44,462.85,463.17,1940.0,460.5655,461.0032,460.4163,460.7347,1940.0
2025-02-13 13:50:00,463.24,464.12,462.61,464.12,7301.0,460.8043,461.6797,460.1776,461.6797,7301.0
2025-02-13 13:55:00,463.78,464.5,463.44,463.73,2180.0,461.3414,462.0577,461.0032,461.2917,2180.0
2025-02-13 14:00:00,464.18,464.41,463.73,464.27,4340.0,461.7393,461.9681,461.2917,461.8289,4340.0
2025-02-13 14:05:00,464.35,465.14,463.98,465.07,14521.0,461.9085,462.6943,461.5404,462.6247,14521.0
2025-02-13 14:10:00,465.07,465.32,464.82,464.91,4846.0,462.6247,462.8734,462.376,462.4655,4846.0
2025-02-13 14:15:00,465.13,465.52,464.8,464.96,5547.0,462.6844,463.0723,462.3561,462.5152,5547.0
2025-02-13 14:20:00,464.59,464.97,464.27,464.61,3246.0,462.1472,462.5252,461.8289,462.1671,3246.0
2025-02-13 14:25:00,464.23,464.62,464.2,464.26,7741.0,461.7891,462.177,461.7592,461.8189,7741.0
2025-02-13 14:30:00,464.45,464.45,464.19,464.2,1323.0,462.0079,462.0079,461.7493,461.7592,1323.0
2025-02-13 14:35:00,464.16,464.47,463.74,463.74,4010.0,461.7195,462.0278,461.3017,461.3017,4010.0
2025-02-13 14:40:00,464.27,464.27,463.75,463.92,1472.0,461.8289,461.8289,461.3116,461.4807,1472.0
2025-02-13 14:45:00,463.77,463.93,463.36,463.72,3218.0,461.3315,461.4907,460.9237,461.2818,3218.0
2025-02-13 14:50:00,463.36,464.29,463.28,464.02,13332.0,460.9237,461.8488,460.8441,461.5802,13332.0
2025-02-13 14:55:00,464.02,464.3,463.91,463.91,2292.0,461.5802,461.8587,461.4708,461.4708,2292.0
2025-02-13 15:00:00,463.82,464.73,463.82,464.54,9874.0,461.3812,462.2865,461.3812,462.0975,9874.0
2025-02-13 15:05:00,464.29,464.66,464.29,464.43,2191.0,461.8488,462.2168,461.8488,461.988,2191.0
2025-02-13 15:10:00,464.39,464.69,464.34,464.48,7642.0,461.9482,462.2467,461.8985,462.0378,7642.0
2025-02-13 15:15:00,464.46,465.27,464.33,465.27,16795.0,462.0179,462.8236,461.8886,462.8236,16795.0
2025-02-13 15:20:00,465.18,465.3,464.17,464.34,7431.0,462.7341,462.8535,461.7294,461.8985,7431.0
2025-02-13 15:25:00,464.36,464.61,464.0,464.57,9462.0,461.9184,462.1671,461.5603,462.1273,9462.0
2025-02-13 15:30:00,464.53,464.57,464.27,464.37,4075.0,462.0875,462.1273,461.8289,461.9283,4075.0
2025-02-13 15:35:00,464.49,465.78,464.28,465.77,13146.0,462.0477,463.3309,461.8388,463.321,13146.0
2025-02-13 15:40:00,465.74,465.87,464.94,464.97,19406.0,463.2911,463.4205,462.4953,462.5252,19406.0
2025-02-13 15:45:00,464.93,465.01,463.94,464.54,21699.0,462.4854,462.565,461.5006,462.0975,21699.0
2025-02-13 15:50:00,464.63,465.16,464.28,464.41,29271.0,462.187,462.7142,461.8388,461.9681,29271.0
2025-02-13 15:55:00,464.31,466.28,464.29,466.27,120644.0,461.8687,463.8283,461.8488,463.8184,120644.0
2025-02-14 09:30:00,471.05,472.58,466.19,466.44,23561.0,468.5732,470.0952,463.7388,463.9875,23561.0
2025-02-14 09:35:00,467.22,467.22,456.39,458.94,16085.0,464.7634,464.7634,453.9903,456.5269,16085.0
2025-02-14 09:40:00,458.95,461.53,457.94,459.15,13055.0,456.5368,459.1033,455.5322,456.7358,13055.0
2025-02-14 09:45:00,459.07,459.15,453.8,454.65,17800.0,456.6562,456.7358,451.4139,452.2595,17800.0
2025-02-14 09:50:00,454.46,455.44,451.09,451.27,13484.0,452.0705,453.0453,448.7182,448.8972,13484.0
2025-02-14 09:55:00,451.55,451.55,448.82,450.06,17234.0,449.1758,449.1758,446.4601,447.6936,17234.0
2025-02-14 10:00:00,449.46,453.33,449.18,451.97,32662.0,447.0967,450.9464,446.8182,449.5935,32662.0
2025-02-14 10:05:00,452.95,453.78,451.99,452.49,5112.0,450.5684,451.394,449.6134,450.1108,5112.0
2025-02-14 10:10:00,452.48,453.71,452.03,452.03,3946.0,450.1009,451.3244,449.6532,449.6532,3946.0
2025-02-14 10:15:00,450.39,450.91,449.83,450.73,4747.0,448.0219,448.5391,447.4648,448.3601,4747.0
2025-02-14 10:20:00,450.1,451.5,449.67,451.48,7553.0,447.7334,449.126,447.3056,449.1061,7553.0
2025-02-14 10:25:00,451.61,451.61,450.51,450.82,2730.0,449.2354,449.2354,448.1412,448.4496,2730.0
2025-02-14 10:30:00,450.84,450.84,449.84,450.01,4568.0,448.4695,448.4695,447.4747,447.6439,4568.0
2025-02-14 10:35:00,449.97,449.98,445.45,446.1,12498.0,447.6041,447.614,443.1078,443.7544,12498.0
2025-02-14 10:40:00,446.02,446.44,444.92,444.92,3615.0,443.6748,444.0926,442.5806,442.5806,3615.0
2025-02-14 10:45:00,444.7,446.27,444.07,444.55,7000.0,442.3618,443.9235,441.7351,442.2126,7000.0
2025-02-14 10:50:00,444.24,445.02,444.06,444.79,3436.0,441.9042,442.6801,441.7251,442.4513,3436.0
2025-02-14 10:55:00,444.63,446.78,444.62,446.78,3948.0,442.2921,444.4308,442.2822,444.4308,3948.0
2025-02-14 11:00:00,446.62,446.62,443.84,444.75,9483.0,444.2717,444.2717,441.5063,442.4115,9483.0
2025-02-14 11:05:00,444.75,445.32,444.08,444.86,9724.0,442.4115,442.9785,441.745,442.5209,9724.0
2025-02-14 11:10:00,444.34,444.98,444.22,444.58,2537.0,442.0037,442.6403,441.8843,442.2424,2537.0
2025-02-14 11:15:00,444.96,445.77,444.69,445.23,3251.0,442.6204,443.4261,442.3518,442.889,3251.0
2025-02-14 11:20:00,444.64,444.91,443.38,443.87,4678.0,442.3021,442.5707,441.0487,441.5361,4678.0
2025-02-14 11:25:00,443.44,444.08,442.87,443.14,5486.0,441.1084,441.745,440.5414,440.81,5486.0
2025-02-14 11:30:00,443.1,445.83,442.04,443.87,62686.0,440.7702,443.4858,439.7158,441.5361,62686.0
2025-02-14 11:35:00,444.82,444.82,443.54,443.76,1512.0,442.4811,442.4811,441.2079,441.4267,1512.0
2025-02-14 11:40:00,443.44,444.52,443.44,443.92,6963.0,441.1084,442.1827,441.1084,441.5859,6963.0
2025-02-14 11:45:00,444.38,444.92,443.81,444.38,2049.0,442.0435,442.5806,441.4765,442.0435,2049.0
2025-02-14 11:50:00,444.26,444.66,443.28,443.57,3506.0,441.9241,442.322,440.9492,441.2377,3506.0
2025-02-14 11:55:00,443.62,443.84,443.61,443.84,400.0,441.2874,441.5063,441.2775,441.5063,400.0
2025-02-14 12:00:00,443.57,443.88,442.41,442.41,3358.0,441.2377,441.5461,440.0838,440.0838,3358.0
2025-02-14 12:05:00,442.0,442.13,439.68,439.68,3221.0,439.676,439.8053,437.3682,437.3682,3221.0
2025-02-14 12:10:00,439.68,439.86,438.32,438.66,6912.0,437.3682,437.5472,436.0153,436.3535,6912.0
2025-02-14 12:15:00,439.0,439.48,438.52,439.48,7459.0,436.6917,437.1692,436.2143,437.1692,7459.0
2025-02-14 12:20:00,439.19,442.23,439.14,440.89,4659.0,436.8807,439.9048,436.831,438.5718,4659.0
2025-02-14 12:25:00,440.89,440.89,439.48,440.0,3571.0,438.5718,438.5718,437.1692,437.6865,3571.0
2025-02-14 12:30:00,440.37,441.16,439.74,440.26,4245.0,438.0545,438.8404,437.4279,437.9451,4245.0
2025-02-14 12:35:00,440.18,442.79,440.18,441.64,6280.0,437.8655,440.4618,437.8655,439.3179,6280.0
2025-02-14 12:40:00,441.62,441.76,440.51,440.51,4414.0,439.298,439.4372,438.1938,438.1938,4414.0
2025-02-14 12:45:00,440.0,440.13,439.01,439.53,4820.0,437.6865,437.8158,436.7017,437.219,4820.0
2025-02-14 12:50:00,439.31,441.61,439.31,441.42,6387.0,437.0001,439.288,437.0001,439.099,6387.0
2025-02-14 12:55:00,442.87,444.4,442.87,443.37,2526.0,440.5414,442.0633,440.5414,441.0388,2526.0
2025-02-14 13:00:00,443.38,443.77,443.35,443.77,525.0,441.0487,441.4367,441.0189,441.4367,525.0
2025-02-14 13:05:00,443.67,443.81,443.31,443.41,899.0,441.3372,441.4765,440.9791,441.0786,899.0
2025-02-14 13:10:00,443.56,443.56,442.64,442.64,2769.0,441.2278,441.2278,440.3126,440.3126,2769.0
2025-02-14 13:15:00,442.25,442.91,441.83,442.45,1425.0,439.9247,440.5812,439.5069,440.1236,1425.0
2025-02-14 13:20:00,442.31,443.02,442.27,443.02,1910.0,439.9843,440.6906,439.9445,440.6906,1910.0
2025-02-14 13:25:00,443.15,443.15,442.2,442.2,4813.0,440.8199,440.8199,439.8749,439.8749,4813.0
2025-02-14 13:30:00,442.24,442.69,441.22,441.22,1939.0,439.9147,440.3623,438.9001,438.9001,1939.0
2025-02-14 13:35:00,441.23,441.24,440.36,440.46,2220.0,438.91,438.92,438.0446,438.1441,2220.0
2025-02-14 13:40:00,440.43,440.8,440.11,440.33,3275.0,438.1142,438.4823,437.7959,438.0147,3275.0
2025-02-14 13:45:00,440.36,440.4,439.64,440.23,6568.0,438.0446,438.0844,437.3284,437.9153,6568.0
2025-02-14 13:50:00,440.2,440.29,440.08,440.29,1776.0,437.8854,437.975,437.7661,437.975,1776.0
2025-02-14 13:55:00,440.09,440.13,439.3,439.3,2188.0,437.776,437.8158,436.9902,436.9902,2188.0
2025-02-14 14:00:00,439.31,439.59,439.21,439.27,1071.0,437.0001,437.2786,436.9006,436.9603,1071.0
2025-02-14 14:05:00,439.08,439.55,438.97,439.36,2480.0,436.7713,437.2388,436.6619,437.0498,2480.0
2025-02-14 14:10:00,439.47,440.36,439.47,440.03,3701.0,437.1593,438.0446,437.1593,437.7163,3701.0
2025-02-14 14:15:00,440.13,440.2,439.84,440.2,2336.0,437.8158,437.8854,437.5273,437.8854,2336.0
2025-02-14 14:20:00,440.15,440.41,438.7,438.7,12076.0,437.8357,438.0943,436.3933,436.3933,12076.0
2025-02-14 14:25:00,438.65,438.67,438.24,438.33,1008.0,436.3436,436.3635,435.9357,436.0253,1008.0
2025-02-14 14:30:00,438.37,440.07,438.28,439.55,2750.0,436.0651,437.7561,435.9755,437.2388,2750.0
2025-02-14 14:35:00,439.62,439.75,439.28,439.28,1442.0,437.3085,437.4378,436.9703,436.9703,1442.0
2025-02-14 14:40:00,439.81,439.81,439.33,439.35,2721.0,437.4975,437.4975,437.02,437.0399,2721.0
2025-02-14 14:45:00,439.61,440.09,439.59,439.71,5054.0,437.2985,437.776,437.2786,437.398,5054.0
2025-02-14 14:50:00,439.97,441.0,439.97,440.84,2389.0,437.6566,438.6812,437.6566,438.5221,2389.0
2025-02-14 14:55:00,441.0,441.02,439.62,440.5,5339.0,438.6812,438.7011,437.3085,438.1839,5339.0
2025-02-14 15:00:00,440.02,441.04,439.09,439.1,5770.0,437.7064,438.721,436.7813,436.7912,5770.0
2025-02-14 15:05:00,438.96,439.39,438.72,438.72,1500.0,436.652,437.0797,436.4132,436.4132,1500.0
2025-02-14 15:10:00,438.9,438.9,437.39,437.78,4218.0,436.5923,436.5923,435.0902,435.4782,4218.0
2025-02-14 15:15:00,437.49,440.34,437.49,438.27,9391.0,435.1897,438.0247,435.1897,435.9656,9391.0
2025-02-14 15:20:00,438.86,438.98,438.21,438.48,5315.0,436.5525,436.6718,435.9059,436.1745,5315.0
2025-02-14 15:25:00,438.48,438.5,437.71,438.23,5615.0,436.1745,436.1944,435.4085,435.9258,5615.0
2025-02-14 15:30:00,437.97,438.36,437.53,437.59,9322.0,435.6672,436.0551,435.2295,435.2892,9322.0
2025-02-14 15:35:00,437.6,437.82,436.83,437.63,5844.0,435.2991,435.5179,434.5332,435.3289,5844.0
2025-02-14 15:40:00,437.66,437.73,436.96,437.71,5304.0,435.3588,435.4284,434.6625,435.4085,5304.0
2025-02-14 15:45:00,437.6,438.3,437.15,437.76,10835.0,435.2991,435.9954,434.8515,435.4583,10835.0
2025-02-14 15:50:00,438.04,438.71,437.31,437.43,16896.0,435.7368,436.4033,435.0106,435.13,16896.0
2025-02-14 15:55:00,437.7,438.35,437.03,438.09,80279.0,435.3986,436.0452,434.7321,435.7865,80279.0
2025-02-18 09:30:00,434.96,439.64,433.99,434.92,30177.0,432.673,437.3284,431.7081,432.6332,30177.0
2025-02-18 09:35:00,435.98,436.96,433.95,435.2,14281.0,433.6876,434.6625,431.6683,432.9117,14281.0
2025-02-18 09:40:00,435.2,435.2,433.12,434.0,9367.0,432.9117,432.9117,430.8427,431.718,9367.0
2025-02-18 09:45:00,433.75,436.0,433.02,433.84,13373.0,431.4693,433.7075,430.7432,431.5589,13373.0
2025-02-18 09:50:00,433.78,434.13,431.77,434.12,12918.0,431.4992,431.8473,429.4998,431.8374,12918.0
2025-02-18 09:55:00,434.59,436.64,434.59,435.53,5509.0,432.3049,434.3442,432.3049,433.24,5509.0
2025-02-18 10:00:00,436.06,436.17,435.68,436.17,1573.0,433.7672,433.8766,433.3892,433.8766,1573.0
2025-02-18 10:05:00,435.91,436.67,435.52,436.67,3043.0,433.618,434.374,433.23,434.374,3043.0
2025-02-18 10:10:00,437.15,437.69,436.04,436.67,13807.0,434.8515,435.3886,433.7473,434.374,13807.0
2025-02-18 10:15:00,436.64,436.68,434.19,434.94,4137.0,434.3442,434.3839,431.907,432.6531,4137.0
2025-02-18 10:20:00,435.14,435.15,434.08,434.58,7577.0,432.852,432.862,431.7976,432.295,7577.0
2025-02-18 10:25:00,434.58,434.58,434.11,434.11,1384.0,432.295,432.295,431.8275,431.8275,1384.0
2025-02-18 10:30:00,434.47,434.74,433.92,434.27,4796.0,432.1856,432.4541,431.6385,431.9866,4796.0
2025-02-18 10:35:00,434.27,435.9,434.27,435.83,3841.0,431.9866,433.608,431.9866,433.5384,3841.0
2025-02-18 10:40:00,436.17,436.17,434.05,434.05,3566.0,433.8766,433.8766,431.7678,431.7678,3566.0
2025-02-18 10:45:00,433.82,434.98,433.82,434.89,3890.0,431.539,432.6929,431.539,432.6034,3890.0
2025-02-18 10:50:00,434.89,435.38,434.65,435.2,1103.0,432.6034,433.0908,432.3646,432.9117,1103.0
2025-02-18 10:55:00,435.23,436.99,435.16,436.81,5439.0,432.9416,434.6923,432.8719,434.5133,5439.0
2025-02-18 11:00:00,437.03,437.03,434.01,434.16,6438.0,434.7321,434.7321,431.728,431.8772,6438.0
2025-02-18 11:05:00,434.16,434.16,433.68,433.68,3499.0,431.8772,431.8772,431.3997,431.3997,3499.0
2025-02-18 11:10:00,433.17,433.17,432.48,432.48,1450.0,430.8924,430.8924,430.206,430.206,1450.0
2025-02-18 11:15:00,431.81,431.99,431.38,431.99,1763.0,429.5395,429.7186,429.1118,429.7186,1763.0
2025-02-18 11:20:00,431.33,431.58,430.64,431.28,4377.0,429.0621,429.3108,428.3757,429.0123,4377.0
2025-02-18 11:25:00,430.98,431.16,430.65,431.01,2628.0,428.7139,428.893,428.3856,428.7438,2628.0
2025-02-18 11:30:00,430.92,431.0,429.67,430.86,5066.0,428.6542,428.7338,427.4108,428.5945,5066.0
2025-02-18 11:35:00,430.92,431.08,429.48,429.48,5789.0,428.6542,428.8134,427.2218,427.2218,5789.0
2025-02-18 11:40:00,429.68,429.8,429.35,429.79,3205.0,427.4207,427.5401,427.0925,427.5302,3205.0
2025-02-18 11:45:00,429.67,430.07,429.57,430.06,1832.0,427.4108,427.8087,427.3113,427.7987,1832.0
2025-02-18 11:50:00,430.06,430.14,429.34,429.99,10220.0,427.7987,427.8783,427.0825,427.7291,10220.0
2025-02-18 11:55:00,429.86,429.86,427.93,428.45,9956.0,427.5998,427.5998,425.6799,426.1972,9956.0
2025-02-18 12:00:00,428.61,429.98,428.41,429.5,10810.0,426.3564,427.7192,426.1574,427.2417,10810.0
2025-02-18 12:05:00,429.31,429.51,428.2,428.2,5257.0,427.0527,427.2516,425.9485,425.9485,5257.0
2025-02-18 12:10:00,428.18,428.58,427.97,428.2,9420.0,425.9286,426.3265,425.7197,425.9485,9420.0
2025-02-18 12:15:00,428.38,428.83,427.36,427.5,15741.0,426.1276,426.5752,425.1129,425.2522,15741.0
2025-02-18 12:20:00,427.32,427.51,425.42,425.7,12748.0,425.0732,425.2622,423.1831,423.4617,12748.0
2025-02-18 12:25:00,425.43,426.6,425.14,426.44,9460.0,423.1931,424.3569,422.9046,424.1978,9460.0
2025-02-18 12:30:00,426.13,426.53,425.68,425.68,9256.0,423.8894,424.2873,423.4418,423.4418,9256.0
2025-02-18 12:35:00,425.8,426.29,425.61,425.77,9088.0,423.5611,424.0486,423.3721,423.5313,9088.0
2025-02-18 12:40:00,425.62,427.04,425.61,426.56,5929.0,423.3821,424.7946,423.3721,424.3172,5929.0
2025-02-18 12:45:00,426.39,426.74,425.97,425.97,4690.0,424.148,424.4962,423.7303,423.7303,4690.0
2025-02-18 12:50:00,426.18,426.18,425.5,425.5,3175.0,423.9391,423.9391,423.2627,423.2627,3175.0
2025-02-18 12:55:00,425.65,425.91,425.31,425.56,7084.0,423.4119,423.6706,423.0737,423.3224,7084.0
2025-02-18 13:00:00,425.57,426.35,425.35,425.56,17662.0,423.3324,424.1083,423.1135,423.3224,17662.0
2025-02-18 13:05:00,425.94,426.16,424.74,424.9,3837.0,423.7004,423.9193,422.5067,422.6659,3837.0
2025-02-18 13:10:00,424.87,426.25,424.72,425.67,25805.0,422.636,424.0088,422.4868,423.4318,25805.0
2025-02-18 13:15:00,425.78,425.99,424.56,424.56,4879.0,423.5413,423.7501,422.3277,422.3277,4879.0
2025-02-18 13:20:00,424.55,425.05,424.43,425.05,5672.0,422.3177,422.8151,422.1984,422.8151,5672.0
2025-02-18 13:25:00,425.22,426.88,424.24,425.63,22582.0,422.9842,424.6355,422.0093,423.392,22582.0
2025-02-18 13:30:00,425.6,426.26,425.31,426.0,6562.0,423.3622,424.0187,423.0737,423.7601,6562.0
2025-02-18 13:35:00,426.03,426.19,425.73,425.73,3684.0,423.7899,423.9491,423.4915,423.4915,3684.0
2025-02-18 13:40:00,425.71,425.77,425.37,425.58,3931.0,423.4716,423.5313,423.1334,423.3423,3931.0
2025-02-18 13:45:00,425.36,425.6,424.91,425.08,5471.0,423.1235,423.3622,422.6758,422.8449,5471.0
2025-02-18 13:50:00,424.92,425.21,424.63,425.12,6001.0,422.6858,422.9742,422.3973,422.8847,6001.0
2025-02-18 13:55:00,425.2,425.3,424.54,424.87,7379.0,422.9643,423.0638,422.3078,422.636,7379.0
2025-02-18 14:00:00,424.73,425.11,424.73,424.94,2207.0,422.4968,422.8748,422.4968,422.7057,2207.0
2025-02-18 14:05:00,425.06,425.07,423.79,424.07,11495.0,422.825,422.835,421.5617,421.8402,11495.0
2025-02-18 14:10:00,423.84,424.85,423.79,424.83,5109.0,421.6115,422.6161,421.5617,422.5962,5109.0
2025-02-18 14:15:00,425.18,425.19,424.74,424.76,8462.0,422.9444,422.9544,422.5067,422.5266,8462.0
2025-02-18 14:20:00,424.98,425.11,424.56,424.79,2861.0,422.7455,422.8748,422.3277,422.5565,2861.0
2025-02-18 14:25:00,424.79,425.33,424.79,424.88,8122.0,422.5565,423.0936,422.5565,422.646,8122.0
2025-02-18 14:30:00,424.89,424.89,424.47,424.63,4142.0,422.6559,422.6559,422.2381,422.3973,4142.0
2025-02-18 14:35:00,424.63,424.63,424.01,424.35,3054.0,422.3973,422.3973,421.7806,422.1188,3054.0
2025-02-18 14:40:00,424.36,425.06,424.35,425.0,4213.0,422.1287,422.825,422.1188,422.7654,4213.0
2025-02-18 14:45:00,425.0,425.06,424.76,424.77,1649.0,422.7654,422.825,422.5266,422.5366,1649.0
2025-02-18 14:50:00,424.72,425.03,424.68,424.69,8192.0,422.4868,422.7952,422.447,422.457,8192.0
2025-02-18 14:55:00,424.84,425.03,424.37,424.37,8718.0,422.6062,422.7952,422.1387,422.1387,8718.0
2025-02-18 15:00:00,424.56,424.91,424.24,424.7,3225.0,422.3277,422.6758,422.0093,422.4669,3225.0
2025-02-18 15:05:00,424.55,424.62,424.25,424.52,4583.0,422.3177,422.3874,422.0193,422.2879,4583.0
2025-02-18 15:10:00,424.38,424.52,424.18,424.41,5002.0,422.1486,422.2879,421.9497,422.1785,5002.0
2025-02-18 15:15:00,424.41,424.72,424.07,424.52,6896.0,422.1785,422.4868,421.8402,422.2879,6896.0
2025-02-18 15:20:00,424.73,424.73,424.25,424.25,4055.0,422.4968,422.4968,422.0193,422.0193,4055.0
2025-02-18 15:25:00,424.38,424.55,424.04,424.17,11911.0,422.1486,422.3177,421.8104,421.9397,11911.0
2025-02-18 15:30:00,424.3,425.15,424.14,425.15,7745.0,422.069,422.9146,421.9099,422.9146,7745.0
2025-02-18 15:35:00,425.19,425.29,424.81,424.81,13271.0,422.9544,423.0538,422.5764,422.5764,13271.0
2025-02-18 15:40:00,424.86,425.05,424.39,425.05,8337.0,422.6261,422.8151,422.1586,422.8151,8337.0
2025-02-18 15:45:00,425.05,425.16,424.5,424.71,20743.0,422.8151,422.9245,422.268,422.4769,20743.0
2025-02-18 15:50:00,424.9,425.41,424.44,424.71,36891.0,422.6659,423.1732,422.2083,422.4769,36891.0
2025-02-18 15:55:00,424.6,426.02,424.32,425.97,117954.0,422.3675,423.78,422.0889,423.7303,117954.0
2025-02-19 09:30:00,426.0,428.81,426.0,427.83,38287.0,423.7601,426.5553,423.7601,425.5805,38287.0
2025-02-19 09:35:00,427.71,432.61,427.7,432.61,8050.0,425.4611,430.3353,425.4512,430.3353,8050.0
2025-02-19 09:40:00,432.85,434.61,431.9,432.01,10155.0,430.5741,432.3248,429.6291,429.7385,10155.0
2025-02-19 09:45:00,431.96,432.05,431.28,431.81,3784.0,429.6888,429.7783,429.0123,429.5395,3784.0
2025-02-19 09:50:00,431.5,431.5,430.05,430.71,5451.0,429.2312,429.2312,427.7888,428.4453,5451.0
2025-02-19 09:55:00,430.66,430.66,429.18,429.18,4250.0,428.3956,428.3956,426.9234,426.9234,4250.0
2025-02-19 10:00:00,429.55,430.91,428.45,429.58,11657.0,427.2914,428.6443,426.1972,427.3213,11657.0
2025-02-19 10:05:00,429.59,430.78,429.58,430.46,6630.0,427.3312,428.515,427.3213,428.1966,6630.0
2025-02-19 10:10:00,430.24,430.53,428.23,428.23,7214.0,427.9778,428.2663,425.9784,425.9784,7214.0
2025-02-19 10:15:00,428.23,429.65,427.91,429.65,8880.0,425.9784,427.3909,425.6601,427.3909,8880.0
2025-02-19 10:20:00,429.28,429.28,428.41,428.87,4071.0,427.0228,427.0228,426.1574,426.615,4071.0
2025-02-19 10:25:00,428.56,428.56,427.71,427.75,6642.0,426.3066,426.3066,425.4611,425.5009,6642.0
2025-02-19 10:30:00,427.6,428.77,427.59,427.81,7353.0,425.3517,426.5155,425.3417,425.5606,7353.0
2025-02-19 10:35:00,427.8,427.81,426.5,426.96,3817.0,425.5506,425.5606,424.2575,424.715,3817.0
2025-02-19 10:40:00,426.85,428.31,426.75,427.57,15636.0,424.6056,426.0579,424.5062,425.3218,15636.0
2025-02-19 10:45:00,428.02,429.93,428.02,429.86,4767.0,425.7695,427.6694,425.7695,427.5998,4767.0
2025-02-19 10:50:00,429.98,430.5,429.41,429.41,8741.0,427.7192,428.2364,427.1522,427.1522,8741.0
2025-02-19 10:55:00,429.23,429.59,428.64,428.64,3912.0,426.9731,427.3312,426.3862,426.3862,3912.0
2025-02-19 11:00:00,428.76,428.77,428.12,428.21,4422.0,426.5056,426.5155,425.8689,425.9585,4422.0
2025-02-19 11:05:00,428.56,429.38,428.52,429.23,5467.0,426.3066,427.1223,426.2668,426.9731,5467.0
2025-02-19 11:10:00,429.25,430.02,428.94,429.72,4982.0,426.993,427.759,426.6846,427.4605,4982.0
2025-02-19 11:15:00,429.99,429.99,429.96,429.96,402.0,427.7291,427.7291,427.6993,427.6993,402.0
2025-02-19 11:20:00,430.0,430.06,429.59,429.7,4588.0,427.7391,427.7987,427.3312,427.4406,4588.0
2025-02-19 11:25:00,430.2,430.73,430.11,430.72,5202.0,427.938,428.4652,427.8485,428.4553,5202.0
2025-02-19 11:30:00,430.81,431.39,430.59,430.77,6668.0,428.5448,429.1218,428.326,428.505,6668.0
2025-02-19 11:35:00,430.75,430.76,430.04,430.04,4980.0,428.4851,428.4951,427.7789,427.7789,4980.0
2025-02-19 11:40:00,430.09,431.02,430.03,431.02,2915.0,427.8286,428.7537,427.7689,428.7537,2915.0
2025-02-19 11:45:00,431.22,431.36,430.84,430.86,2264.0,428.9526,429.0919,428.5746,428.5945,2264.0
2025-02-19 11:50:00,430.85,431.0,430.62,430.75,5603.0,428.5846,428.7338,428.3558,428.4851,5603.0
2025-02-19 11:55:00,430.79,431.16,430.79,430.87,3297.0,428.5249,428.893,428.5249,428.6045,3297.0
2025-02-19 12:00:00,431.19,431.19,430.46,430.46,5740.0,428.9228,428.9228,428.1966,428.1966,5740.0
2025-02-19 12:05:00,430.75,430.81,430.66,430.8,2580.0,428.4851,428.5448,428.3956,428.5349,2580.0
2025-02-19 12:10:00,430.76,430.76,430.02,430.16,2187.0,428.4951,428.4951,427.759,427.8982,2187.0
2025-02-19 12:15:00,430.08,430.65,430.07,430.39,2497.0,427.8186,428.3856,427.8087,428.127,2497.0
2025-02-19 12:20:00,430.64,430.67,430.43,430.67,2404.0,428.3757,428.4055,428.1668,428.4055,2404.0
2025-02-19 12:25:00,430.43,430.43,430.13,430.38,3144.0,428.1668,428.1668,427.8684,428.1171,3144.0
2025-02-19 12:30:00,430.58,430.64,430.45,430.62,1210.0,428.316,428.3757,428.1867,428.3558,1210.0
2025-02-19 12:35:00,430.66,430.85,430.5,430.68,4268.0,428.3956,428.5846,428.2364,428.4155,4268.0
2025-02-19 12:40:00,430.68,430.77,430.25,430.4,3234.0,428.4155,428.505,427.9877,428.137,3234.0
2025-02-19 12:45:00,430.62,430.62,430.0,430.36,3188.0,428.3558,428.3558,427.7391,428.0972,3188.0
2025-02-19 12:50:00,430.61,430.69,430.51,430.53,1386.0,428.3459,428.4254,428.2464,428.2663,1386.0
2025-02-19 12:55:00,430.83,431.35,430.53,430.83,6203.0,428.5647,429.082,428.2663,428.5647,6203.0
2025-02-19 13:00:00,430.55,430.9,430.42,430.42,3465.0,428.2862,428.6343,428.1569,428.1569,3465.0
2025-02-19 13:05:00,430.33,431.13,430.32,430.86,4750.0,428.0673,428.8631,428.0574,428.5945,4750.0
2025-02-19 13:10:00,430.75,430.85,430.4,430.45,2865.0,428.4851,428.5846,428.137,428.1867,2865.0
2025-02-19 13:15:00,430.77,430.84,430.48,430.84,720.0,428.505,428.5746,428.2165,428.5746,720.0
2025-02-19 13:20:00,430.87,431.28,430.62,430.62,8493.0,428.6045,429.0123,428.3558,428.3558,8493.0
2025-02-19 13:25:00,430.62,430.98,430.61,430.98,4130.0,428.3558,428.7139,428.3459,428.7139,4130.0
2025-02-19 13:30:00,431.05,431.19,430.8,430.8,5259.0,428.7835,428.9228,428.5349,428.5349,5259.0
2025-02-19 13:35:00,430.8,431.09,430.78,430.78,4534.0,428.5349,428.8233,428.515,428.515,4534.0
2025-02-19 13:40:00,430.84,431.18,430.64,430.64,2649.0,428.5746,428.9129,428.3757,428.3757,2649.0
2025-02-19 13:45:00,430.71,430.87,430.36,430.36,2190.0,428.4453,428.6045,428.0972,428.0972,2190.0
2025-02-19 13:50:00,430.27,430.62,430.27,430.41,554.0,428.0076,428.3558,428.0076,428.1469,554.0
2025-02-19 13:55:00,430.56,430.58,430.35,430.47,2899.0,428.2961,428.316,428.0872,428.2066,2899.0
2025-02-19 14:00:00,430.32,430.58,430.32,430.58,700.0,428.0574,428.316,428.0574,428.316,700.0
2025-02-19 14:05:00,430.56,431.03,430.56,430.84,4350.0,428.2961,428.7636,428.2961,428.5746,4350.0
2025-02-19 14:10:00,431.05,432.42,430.81,432.24,15714.0,428.7835,430.1463,428.5448,429.9673,15714.0
2025-02-19 14:15:00,432.24,432.63,432.21,432.44,2966.0,429.9673,430.3552,429.9374,430.1662,2966.0
2025-02-19 14:20:00,432.46,432.64,432.26,432.44,7132.0,430.1861,430.3652,429.9872,430.1662,7132.0
2025-02-19 14:25:00,432.44,432.52,432.24,432.45,3205.0,430.1662,430.2458,429.9673,430.1762,3205.0
2025-02-19 14:30:00,432.25,432.41,431.95,432.04,3486.0,429.9772,430.1364,429.6788,429.7683,3486.0
2025-02-19 14:35:00,432.0,432.0,431.47,431.58,3488.0,429.7285,429.7285,429.2013,429.3108,3488.0
2025-02-19 14:40:00,431.58,432.82,431.58,432.51,10536.0,429.3108,430.5442,429.3108,430.2359,10536.0
2025-02-19 14:45:00,432.54,432.55,431.62,431.92,23852.0,430.2657,430.2757,429.3505,429.649,23852.0
2025-02-19 14:50:00,431.91,433.16,431.84,433.14,6945.0,429.639,430.8824,429.5694,430.8626,6945.0
2025-02-19 14:55:00,433.0,434.14,432.82,434.12,11167.0,430.7233,431.8573,430.5442,431.8374,11167.0
2025-02-19 15:00:00,433.92,434.69,433.92,434.68,5614.0,431.6385,432.4044,431.6385,432.3945,5614.0
2025-02-19 15:05:00,434.66,435.3,434.44,435.14,8888.0,432.3746,433.0112,432.1557,432.852,8888.0
2025-02-19 15:10:00,435.08,435.86,435.03,435.57,9147.0,432.7924,433.5683,432.7426,433.2798,9147.0
2025-02-19 15:15:00,435.62,435.97,435.14,435.15,5898.0,433.3295,433.6777,432.852,432.862,5898.0
2025-02-19 15:20:00,435.06,435.57,434.95,435.35,4051.0,432.7725,433.2798,432.663,433.0609,4051.0
2025-02-19 15:25:00,435.53,436.14,435.53,436.14,8480.0,433.24,433.8468,433.24,433.8468,8480.0
2025-02-19 15:30:00,436.3,436.96,436.28,436.58,17344.0,434.0059,434.6625,433.986,434.2845,17344.0
2025-02-19 15:35:00,436.77,437.11,436.22,436.25,13403.0,434.4735,434.8117,433.9264,433.9562,13403.0
2025-02-19 15:40:00,436.46,436.46,435.94,436.17,6449.0,434.1651,434.1651,433.6478,433.8766,6449.0
2025-02-19 15:45:00,436.1,436.53,436.0,436.0,10964.0,433.807,434.2347,433.7075,433.7075,10964.0
2025-02-19 15:50:00,436.29,437.73,436.29,437.6,22263.0,433.996,435.4284,433.996,435.2991,22263.0
2025-02-19 15:55:00,437.69,439.31,437.62,439.07,104728.0,435.3886,437.0001,435.319,436.7614,104728.0
2025-02-20 09:30:00,439.07,439.52,437.43,437.65,12296.0,436.7614,437.209,435.13,435.3488,12296.0
2025-02-20 09:35:00,436.62,436.65,435.24,436.14,720.0,434.3243,434.3541,432.9515,433.8468,720.0
2025-02-20 09:40:00,435.74,435.74,433.02,433.02,2239.0,433.4489,433.4489,430.7432,430.7432,2239.0
2025-02-20 09:45:00,433.87,434.93,433.87,434.36,1900.0,431.5887,432.6431,431.5887,432.0761,1900.0
2025-02-20 09:50:00,435.68,436.74,435.38,436.54,1000.0,433.3892,434.4436,433.0908,434.2447,1000.0
2025-02-20 09:55:00,436.65,436.75,435.64,436.1,3465.0,434.3541,434.4536,433.3494,433.807,3465.0
2025-02-20 10:00:00,435.8,437.29,435.45,437.29,3120.0,433.5086,434.9907,433.1604,434.9907,3120.0
2025-02-20 10:05:00,437.58,437.69,436.39,436.64,1752.0,435.2792,435.3886,434.0955,434.3442,1752.0
2025-02-20 10:10:00,436.64,437.27,436.16,436.89,1925.0,434.3442,434.9708,433.8667,434.5928,1925.0
2025-02-20 10:15:00,437.04,437.64,437.03,437.64,728.0,434.742,435.3389,434.7321,435.3389,728.0
2025-02-20 10:20:00,437.64,437.64,436.52,436.66,7469.0,435.3389,435.3389,434.2248,434.364,7469.0
2025-02-20 10:25:00,437.2,437.83,437.18,437.83,658.0,434.9012,435.5279,434.8813,435.5279,658.0
2025-02-20 10:30:00,437.92,438.05,437.36,437.36,1439.0,435.6174,435.7467,435.0604,435.0604,1439.0
2025-02-20 10:35:00,437.35,437.5,436.95,436.95,2887.0,435.0504,435.1996,434.6525,434.6525,2887.0
2025-02-20 10:40:00,436.9,437.4,436.9,437.4,1695.0,434.6028,435.1002,434.6028,435.1002,1695.0
2025-02-20 10:45:00,437.52,437.52,436.79,437.01,2022.0,435.2195,435.2195,434.4934,434.7122,2022.0
2025-02-20 10:50:00,436.85,437.52,436.79,437.04,2178.0,434.553,435.2195,434.4934,434.742,2178.0
2025-02-20 10:55:00,437.26,437.91,437.26,437.91,2622.0,434.9609,435.6075,434.9609,435.6075,2622.0
2025-02-20 11:00:00,437.91,437.96,436.76,436.91,5609.0,435.6075,435.6572,434.4635,434.6127,5609.0
2025-02-20 11:05:00,437.13,437.33,437.13,437.33,300.0,434.8316,435.0305,434.8316,435.0305,300.0
2025-02-20 11:10:00,437.71,437.96,437.59,437.89,1284.0,435.4085,435.6572,435.2892,435.5876,1284.0
2025-02-20 11:15:00,437.89,437.89,436.62,436.84,4102.0,435.5876,435.5876,434.3243,434.5431,4102.0
2025-02-20 11:20:00,437.46,437.5,437.28,437.28,472.0,435.1598,435.1996,434.9808,434.9808,472.0
2025-02-20 11:25:00,437.28,437.74,437.28,437.43,1582.0,434.9808,435.4384,434.9808,435.13,1582.0
2025-02-20 11:30:00,437.14,437.54,436.91,437.54,3116.0,434.8415,435.2394,434.6127,435.2394,3116.0
2025-02-20 11:35:00,437.43,437.44,436.4,436.76,13465.0,435.13,435.1399,434.1054,434.4635,13465.0
2025-02-20 11:40:00,436.75,436.95,436.75,436.94,700.0,434.4536,434.6525,434.4536,434.6426,700.0
2025-02-20 11:45:00,436.94,436.94,435.83,436.17,3668.0,434.6426,434.6426,433.5384,433.8766,3668.0
2025-02-20 11:50:00,435.91,436.13,435.12,435.21,4006.0,433.618,433.8368,432.8321,432.9217,4006.0
2025-02-20 11:55:00,434.95,435.03,433.3,433.3,3322.0,432.663,432.7426,431.0217,431.0217,3322.0
2025-02-20 12:00:00,433.16,433.8,432.98,433.5,11477.0,430.8824,431.5191,430.7034,431.2207,11477.0
2025-02-20 12:05:00,433.5,433.83,433.5,433.76,700.0,431.2207,431.5489,431.2207,431.4793,700.0
2025-02-20 12:10:00,433.6,433.94,433.32,433.32,1435.0,431.3201,431.6583,431.0416,431.0416,1435.0
2025-02-20 12:15:00,433.62,433.69,433.48,433.68,1195.0,431.34,431.4097,431.2008,431.3997,1195.0
2025-02-20 12:20:00,433.46,433.46,432.93,433.09,6536.0,431.1809,431.1809,430.6537,430.8128,6536.0
2025-02-20 12:25:00,433.02,433.26,432.97,433.11,600.0,430.7432,430.9819,430.6934,430.8327,600.0
2025-02-20 12:30:00,433.14,433.14,432.88,432.88,2016.0,430.8626,430.8626,430.6039,430.6039,2016.0
2025-02-20 12:35:00,433.23,433.23,432.64,432.65,2765.0,430.9521,430.9521,430.3652,430.3751,2765.0
2025-02-20 12:40:00,432.87,433.15,432.7,433.14,6027.0,430.594,430.8725,430.4249,430.8626,6027.0
2025-02-20 12:45:00,433.18,433.18,432.46,432.47,4216.0,430.9023,430.9023,430.1861,430.1961,4216.0
2025-02-20 12:50:00,432.15,432.46,432.02,432.31,3403.0,429.8778,430.1861,429.7484,430.0369,3403.0
2025-02-20 12:55:00,432.3,432.3,431.68,431.8,3012.0,430.027,430.027,429.4102,429.5296,3012.0
2025-02-20 13:00:00,431.69,431.77,431.46,431.46,1437.0,429.4202,429.4998,429.1914,429.1914,1437.0
2025-02-20 13:05:00,431.32,431.36,430.75,430.75,2427.0,429.0521,429.0919,428.4851,428.4851,2427.0
2025-02-20 13:10:00,430.92,431.31,430.86,431.19,7133.0,428.6542,429.0422,428.5945,428.9228,7133.0
2025-02-20 13:15:00,431.19,431.5,430.91,431.1,6313.0,428.9228,429.2312,428.6443,428.8333,6313.0
2025-02-20 13:20:00,431.0,431.17,430.85,430.85,5060.0,428.7338,428.9029,428.5846,428.5846,5060.0
2025-02-20 13:25:00,430.9,431.1,430.85,430.87,3279.0,428.6343,428.8333,428.5846,428.6045,3279.0
2025-02-20 13:30:00,431.06,431.44,430.89,430.98,13108.0,428.7935,429.1715,428.6244,428.7139,13108.0
2025-02-20 13:35:00,431.25,431.44,430.91,431.18,3940.0,428.9825,429.1715,428.6443,428.9129,3940.0
2025-02-20 13:40:00,430.98,431.22,430.16,431.21,11128.0,428.7139,428.9526,427.8982,428.9427,11128.0
2025-02-20 13:45:00,431.21,431.28,430.88,430.88,3005.0,428.9427,429.0123,428.6144,428.6144,3005.0
2025-02-20 13:50:00,430.86,431.19,430.85,431.0,4672.0,428.5945,428.9228,428.5846,428.7338,4672.0
2025-02-20 13:55:00,430.92,431.16,430.76,431.0,1094.0,428.6542,428.893,428.4951,428.7338,1094.0
2025-02-20 14:00:00,430.94,431.24,430.94,431.06,4828.0,428.6741,428.9725,428.6741,428.7935,4828.0
2025-02-20 14:05:00,431.08,431.15,430.95,431.08,4381.0,428.8134,428.883,428.6841,428.8134,4381.0
2025-02-20 14:10:00,431.08,431.22,431.07,431.15,5408.0,428.8134,428.9526,428.8034,428.883,5408.0
2025-02-20 14:15:00,431.15,431.17,430.64,430.64,6112.0,428.883,428.9029,428.3757,428.3757,6112.0
2025-02-20 14:20:00,430.59,431.14,430.39,431.14,9819.0,428.326,428.8731,428.127,428.8731,9819.0
2025-02-20 14:25:00,431.13,431.34,430.89,431.23,1625.0,428.8631,429.072,428.6244,428.9626,1625.0
2025-02-20 14:30:00,431.16,431.16,430.76,430.91,4420.0,428.893,428.893,428.4951,428.6443,4420.0
2025-02-20 14:35:00,430.91,431.11,430.57,430.61,6120.0,428.6443,428.8432,428.3061,428.3459,6120.0
2025-02-20 14:40:00,430.94,431.27,430.59,430.83,7844.0,428.6741,429.0024,428.326,428.5647,7844.0
2025-02-20 14:45:00,430.84,431.15,430.84,431.13,5909.0,428.5746,428.883,428.5746,428.8631,5909.0
2025-02-20 14:50:00,431.13,431.34,430.95,431.0,7597.0,428.8631,429.072,428.6841,428.7338,7597.0
2025-02-20 14:55:00,431.14,431.27,430.91,430.91,6628.0,428.8731,429.0024,428.6443,428.6443,6628.0
2025-02-20 15:00:00,430.91,431.42,430.75,431.13,14087.0,428.6443,429.1516,428.4851,428.8631,14087.0
2025-02-20 15:05:00,431.29,431.58,431.05,431.36,7930.0,429.0223,429.3108,428.7835,429.0919,7930.0
2025-02-20 15:10:00,431.58,431.61,431.36,431.36,5991.0,429.3108,429.3406,429.0919,429.0919,5991.0
2025-02-20 15:15:00,431.35,432.08,431.02,432.02,7185.0,429.082,429.8081,428.7537,429.7484,7185.0
2025-02-20 15:20:00,432.04,432.76,432.03,432.67,7895.0,429.7683,430.4846,429.7584,430.395,7895.0
2025-02-20 15:25:00,432.67,432.67,432.29,432.35,6376.0,430.395,430.395,430.017,430.0767,6376.0
2025-02-20 15:30:00,432.54,432.54,432.31,432.54,3700.0,430.2657,430.2657,430.0369,430.2657,3700.0
2025-02-20 15:35:00,432.54,432.62,432.32,432.47,13000.0,430.2657,430.3453,430.0469,430.1961,13000.0
2025-02-20 15:40:00,432.57,432.86,432.26,432.59,17755.0,430.2956,430.584,429.9872,430.3154,17755.0
2025-02-20 15:45:00,432.59,433.82,432.59,433.28,11876.0,430.3154,431.539,430.3154,431.0018,11876.0
2025-02-20 15:50:00,433.46,434.67,433.35,433.63,17064.0,431.1809,432.3845,431.0714,431.35,17064.0
2025-02-20 15:55:00,433.84,434.67,433.63,434.23,77531.0,431.5589,432.3845,431.35,431.9468,77531.0
2025-02-21 09:30:00,432.73,432.95,431.72,432.95,27775.0,430.4547,430.6736,429.45,430.6736,27775.0
2025-02-21 09:35:00,431.93,433.13,429.54,431.77,13316.0,429.6589,430.8526,427.2815,429.4998,13316.0
2025-02-21 09:40:00,433.16,433.16,432.22,432.22,216.0,430.8824,430.8824,429.9474,429.9474,216.0
2025-02-21 09:45:00,431.68,432.12,431.54,431.79,4902.0,429.4102,429.8479,429.271,429.5197,4902.0
2025-02-21 09:50:00,431.89,432.14,429.93,431.03,7613.0,429.6191,429.8678,427.6694,428.7636,7613.0
2025-02-21 09:55:00,431.13,431.9,431.13,431.9,1286.0,428.8631,429.6291,428.8631,429.6291,1286.0
2025-02-21 10:00:00,432.38,432.39,430.78,430.78,2469.0,430.1065,430.1165,428.515,428.515,2469.0
2025-02-21 10:05:00,430.86,431.11,430.67,431.05,2382.0,428.5945,428.8432,428.4055,428.7835,2382.0
2025-02-21 10:10:00,431.05,431.05,429.51,429.51,4420.0,428.7835,428.7835,427.2516,427.2516,4420.0
2025-02-21 10:15:00,429.88,429.98,429.09,429.1,2021.0,427.6197,427.7192,426.8338,426.8438,2021.0
2025-02-21 10:20:00,429.09,429.09,428.32,428.97,3610.0,426.8338,426.8338,426.0679,426.7145,3610.0
2025-02-21 10:25:00,428.66,428.66,428.0,428.4,3893.0,426.4061,426.4061,425.7496,426.1475,3893.0
2025-02-21 10:30:00,428.42,429.3,428.33,429.19,4342.0,426.1674,427.0427,426.0778,426.9333,4342.0
2025-02-21 10:35:00,428.92,428.95,428.24,428.3,3824.0,426.6647,426.6946,425.9883,426.048,3824.0
2025-02-21 10:40:00,428.9,428.92,426.12,426.78,6565.0,426.6448,426.6647,423.8795,424.536,6565.0
2025-02-21 10:45:00,426.78,428.24,426.77,428.03,3500.0,424.536,425.9883,424.526,425.7794,3500.0
2025-02-21 10:50:00,428.28,428.4,428.01,428.25,1700.0,426.0281,426.1475,425.7595,425.9983,1700.0
2025-02-21 10:55:00,427.76,428.25,427.76,427.76,2422.0,425.5108,425.9983,425.5108,425.5108,2422.0
2025-02-21 11:00:00,427.98,428.94,427.79,428.51,7467.0,425.7297,426.6846,425.5407,426.2569,7467.0
2025-02-21 11:05:00,429.04,429.47,428.93,428.93,2008.0,426.7841,427.2119,426.6747,426.6747,2008.0
2025-02-21 11:10:00,428.73,428.87,428.41,428.85,3201.0,426.4757,426.615,426.1574,426.5951,3201.0
2025-02-21 11:15:00,428.5,428.5,428.15,428.32,2995.0,426.247,426.247,425.8988,426.0679,2995.0
2025-02-21 11:20:00,428.32,428.68,428.08,428.38,4893.0,426.0679,426.426,425.8292,426.1276,4893.0
2025-02-21 11:25:00,428.08,428.08,427.16,427.3,5719.0,425.8292,425.8292,424.914,425.0533,5719.0
2025-02-21 11:30:00,427.75,427.75,426.72,427.45,8964.0,425.5009,425.5009,424.4763,425.2025,8964.0
2025-02-21 11:35:00,427.44,427.83,426.4,426.4,5821.0,425.1925,425.5805,424.158,424.158,5821.0
2025-02-21 11:40:00,426.53,426.78,426.13,426.14,2954.0,424.2873,424.536,423.8894,423.8994,2954.0
2025-02-21 11:45:00,426.93,427.14,426.28,426.28,3714.0,424.6852,424.8941,424.0386,424.0386,3714.0
2025-02-21 11:50:00,426.28,426.46,426.16,426.46,2722.0,424.0386,424.2177,423.9193,424.2177,2722.0
2025-02-21 11:55:00,426.76,427.33,426.56,426.78,3409.0,424.5161,425.0831,424.3172,424.536,3409.0
2025-02-21 12:00:00,426.65,426.65,426.58,426.58,200.0,424.4067,424.4067,424.337,424.337,200.0
2025-02-21 12:05:00,426.87,427.06,426.86,426.91,1111.0,424.6255,424.8145,424.6156,424.6653,1111.0
2025-02-21 12:10:00,426.91,426.91,426.13,426.13,4160.0,424.6653,424.6653,423.8894,423.8894,4160.0
2025-02-21 12:15:00,426.29,426.9,425.52,425.52,9621.0,424.0486,424.6554,423.2826,423.2826,9621.0
2025-02-21 12:20:00,425.39,425.5,424.82,425.08,11312.0,423.1533,423.2627,422.5863,422.8449,11312.0
2025-02-21 12:25:00,425.34,425.66,425.25,425.65,2779.0,423.1036,423.4219,423.014,423.4119,2779.0
2025-02-21 12:30:00,425.36,425.51,425.12,425.35,1118.0,423.1235,423.2727,422.8847,423.1135,1118.0
2025-02-21 12:35:00,425.41,425.41,424.66,424.66,3449.0,423.1732,423.1732,422.4271,422.4271,3449.0
2025-02-21 12:40:00,424.57,425.03,424.4,424.49,4211.0,422.3376,422.7952,422.1685,422.258,4211.0
2025-02-21 12:45:00,424.48,424.48,424.15,424.29,1100.0,422.2481,422.2481,421.9198,422.0591,1100.0
2025-02-21 12:50:00,424.34,424.34,424.0,424.28,3833.0,422.1088,422.1088,421.7706,422.0491,3833.0
2025-02-21 12:55:00,424.15,424.15,423.19,423.25,4091.0,421.9198,421.9198,420.9649,421.0246,4091.0
2025-02-21 13:00:00,423.47,424.57,423.46,424.34,5732.0,421.2434,422.3376,421.2335,422.1088,5732.0
2025-02-21 13:05:00,424.42,424.66,424.07,424.13,4029.0,422.1884,422.4271,421.8402,421.8999,4029.0
2025-02-21 13:10:00,424.23,424.6,424.06,424.41,6363.0,421.9994,422.3675,421.8303,422.1785,6363.0
2025-02-21 13:15:00,424.41,424.63,423.87,423.87,3389.0,422.1785,422.3973,421.6413,421.6413,3389.0
2025-02-21 13:20:00,423.83,424.03,423.76,424.03,1300.0,421.6015,421.8005,421.5319,421.8005,1300.0
2025-02-21 13:25:00,424.2,424.32,423.67,423.67,1499.0,421.9696,422.0889,421.4423,421.4423,1499.0
2025-02-21 13:30:00,423.41,423.55,423.18,423.18,1033.0,421.1837,421.323,420.9549,420.9549,1033.0
2025-02-21 13:35:00,423.42,423.66,422.3,422.97,25356.0,421.1937,421.4324,420.0796,420.746,25356.0
2025-02-21 13:40:00,422.84,423.31,422.75,422.75,2013.0,420.6167,421.0842,420.5272,420.5272,2013.0
2025-02-21 13:45:00,422.75,423.37,422.75,423.03,3900.0,420.5272,421.1439,420.5272,420.8057,3900.0
2025-02-21 13:50:00,423.15,423.27,422.1,422.31,4709.0,420.9251,421.0444,419.8806,420.0895,4709.0
2025-02-21 13:55:00,422.59,422.65,421.73,422.06,13082.0,420.368,420.4277,419.5125,419.8408,13082.0
2025-02-21 14:00:00,422.07,422.29,421.9,421.93,2814.0,419.8508,420.0696,419.6817,419.7115,2814.0
2025-02-21 14:05:00,422.22,422.3,422.03,422.05,1685.0,420.0,420.0796,419.811,419.8309,1685.0
2025-02-21 14:10:00,422.26,422.51,421.73,422.39,5645.0,420.0398,420.2884,419.5125,420.1691,5645.0
2025-02-21 14:15:00,422.57,422.57,421.77,421.78,2347.0,420.3481,420.3481,419.5523,419.5623,2347.0
2025-02-21 14:20:00,421.77,421.77,421.16,421.34,2458.0,419.5523,419.5523,418.9455,419.1246,2458.0
2025-02-21 14:25:00,421.31,421.31,420.8,420.81,9164.0,419.0948,419.0948,418.5874,418.5974,9164.0
2025-02-21 14:30:00,420.75,421.0,420.59,420.91,3160.0,418.5377,418.7864,418.3785,418.6969,3160.0
2025-02-21 14:35:00,420.97,421.07,420.69,420.91,4265.0,418.7565,418.856,418.478,418.6969,4265.0
2025-02-21 14:40:00,420.91,421.06,420.69,420.94,5400.0,418.6969,418.8461,418.478,418.7267,5400.0
2025-02-21 14:45:00,421.0,421.4,420.74,421.26,11318.0,418.7864,419.1843,418.5278,419.045,11318.0
2025-02-21 14:50:00,421.38,421.87,421.14,421.77,6799.0,419.1644,419.6518,418.9256,419.5523,6799.0
2025-02-21 14:55:00,421.76,421.82,421.56,421.56,4102.0,419.5424,419.6021,419.3434,419.3434,4102.0
2025-02-21 15:00:00,421.49,421.81,421.44,421.59,2791.0,419.2738,419.5921,419.2241,419.3733,2791.0
2025-02-21 15:05:00,421.66,422.2,421.27,422.06,12961.0,419.4429,419.9801,419.055,419.8408,12961.0
2025-02-21 15:10:00,422.06,422.46,421.97,422.22,17599.0,419.8408,420.2387,419.7513,420.0,17599.0
2025-02-21 15:15:00,422.33,422.95,422.33,422.89,4368.0,420.1094,420.7261,420.1094,420.6664,4368.0
2025-02-21 15:20:00,422.76,423.11,422.62,423.01,15976.0,420.5371,420.8853,420.3979,420.7858,15976.0
2025-02-21 15:25:00,423.06,423.06,422.47,422.87,4814.0,420.8356,420.8356,420.2487,420.6466,4814.0
2025-02-21 15:30:00,422.96,423.25,422.74,423.0,5412.0,420.7361,421.0246,420.5172,420.7759,5412.0
2025-02-21 15:35:00,422.89,422.99,422.07,422.31,6750.0,420.6664,420.7659,419.8508,420.0895,6750.0
2025-02-21 15:40:00,422.29,422.4,421.68,421.68,4718.0,420.0696,420.179,419.4628,419.4628,4718.0
2025-02-21 15:45:00,421.69,421.9,421.13,421.22,19212.0,419.4728,419.6817,418.9157,419.0052,19212.0
2025-02-21 15:50:00,421.27,421.29,420.14,420.44,16838.0,419.055,419.0749,417.9309,418.2293,16838.0
2025-02-21 15:55:00,420.35,421.93,420.34,421.89,55986.0,418.1398,419.7115,418.1299,419.6717,55986.0
2025-02-24 09:30:00,421.05,422.88,420.38,422.12,14006.0,418.8361,420.6565,418.1696,419.9005,14006.0
2025-02-24 09:35:00,423.0,423.01,421.47,421.64,5111.0,420.7759,420.7858,419.2539,419.423,5111.0
2025-02-24 09:40:00,421.64,423.34,421.57,423.19,6294.0,419.423,421.1141,419.3534,420.9649,6294.0
2025-02-24 09:45:00,422.64,423.38,422.42,423.38,1774.0,420.4178,421.1539,420.1989,421.1539,1774.0
2025-02-24 09:50:00,423.38,424.25,422.17,423.37,3688.0,421.1539,422.0193,419.9502,421.1439,3688.0
2025-02-24 09:55:00,422.5,422.61,419.0,419.0,4654.0,420.2785,420.3879,416.7969,416.7969,4654.0
2025-02-24 10:00:00,418.99,421.99,418.99,421.14,7991.0,416.787,419.7712,416.787,418.9256,7991.0
2025-02-24 10:05:00,421.44,422.02,421.34,421.74,7205.0,419.2241,419.801,419.1246,419.5225,7205.0
2025-02-24 10:10:00,422.03,422.32,420.94,421.53,2754.0,419.811,420.0994,418.7267,419.3136,2754.0
2025-02-24 10:15:00,421.88,422.02,421.06,421.54,6284.0,419.6618,419.801,418.8461,419.3235,6284.0
2025-02-24 10:20:00,421.46,422.27,421.45,422.02,7034.0,419.244,420.0497,419.234,419.801,7034.0
2025-02-24 10:25:00,421.99,421.99,420.96,420.96,2995.0,419.7712,419.7712,418.7466,418.7466,2995.0
2025-02-24 10:30:00,421.29,421.38,420.47,420.47,1505.0,419.0749,419.1644,418.2592,418.2592,1505.0
2025-02-24 10:35:00,419.9,419.9,419.61,419.77,1000.0,417.6922,417.6922,417.4037,417.5629,1000.0
2025-02-24 10:40:00,419.77,420.85,419.65,420.21,3657.0,417.5629,418.6372,417.4435,418.0005,3657.0
2025-02-24 10:45:00,419.63,420.68,419.61,420.58,3212.0,417.4236,418.4681,417.4037,418.3686,3212.0
2025-02-24 10:50:00,419.65,420.74,419.56,419.68,1866.0,417.4435,418.5278,417.354,417.4733,1866.0
2025-02-24 10:55:00,419.62,420.06,419.56,420.06,1524.0,417.4136,417.8513,417.354,417.8513,1524.0
2025-02-24 11:00:00,419.81,420.29,419.81,420.29,254.0,417.6026,418.0801,417.6026,418.0801,254.0
2025-02-24 11:05:00,419.71,420.2,419.26,419.93,3365.0,417.5032,417.9906,417.0555,417.722,3365.0
2025-02-24 11:10:00,420.23,420.58,420.23,420.28,1258.0,418.0204,418.3686,418.0204,418.0702,1258.0
2025-02-24 11:15:00,420.39,421.29,420.16,420.66,2832.0,418.1796,419.0749,417.9508,418.4482,2832.0
2025-02-24 11:20:00,420.73,420.81,420.42,420.42,1641.0,418.5178,418.5974,418.2094,418.2094,1641.0
2025-02-24 11:25:00,420.52,421.2,420.38,421.03,1404.0,418.3089,418.9853,418.1696,418.8162,1404.0
2025-02-24 11:30:00,421.22,421.54,421.21,421.54,2067.0,419.0052,419.3235,418.9953,419.3235,2067.0
2025-02-24 11:35:00,421.85,422.12,420.82,421.13,3580.0,419.6319,419.9005,418.6073,418.9157,3580.0
2025-02-24 11:40:00,421.19,421.5,420.4,420.45,3661.0,418.9754,419.2838,418.1895,418.2393,3661.0
2025-02-24 11:45:00,420.77,420.98,420.39,420.84,1430.0,418.5576,418.7665,418.1796,418.6272,1430.0
2025-02-24 11:50:00,420.57,421.26,420.57,421.22,816.0,418.3586,419.045,418.3586,419.0052,816.0
2025-02-24 11:55:00,420.91,420.91,420.52,420.8,517.0,418.6969,418.6969,418.3089,418.5874,517.0
2025-02-24 12:00:00,420.47,420.77,420.41,420.69,800.0,418.2592,418.5576,418.1995,418.478,800.0
2025-02-24 12:05:00,420.79,421.0,420.39,420.39,2112.0,418.5775,418.7864,418.1796,418.1796,2112.0
2025-02-24 12:10:00,420.6,420.6,420.21,420.21,1156.0,418.3885,418.3885,418.0005,418.0005,1156.0
2025-02-24 12:15:00,420.64,421.81,420.64,421.77,5367.0,418.4283,419.5921,418.4283,419.5523,5367.0
2025-02-24 12:20:00,421.89,422.15,421.72,422.15,2367.0,419.6717,419.9303,419.5026,419.9303,2367.0
2025-02-24 12:25:00,421.76,422.02,421.75,421.99,1218.0,419.5424,419.801,419.5324,419.7712,1218.0
2025-02-24 12:30:00,421.63,421.75,421.45,421.45,1288.0,419.4131,419.5324,419.234,419.234,1288.0
2025-02-24 12:35:00,421.61,422.18,421.47,421.58,5322.0,419.3932,419.9602,419.2539,419.3633,5322.0
2025-02-24 12:40:00,421.86,421.86,421.53,421.53,200.0,419.6419,419.6419,419.3136,419.3136,200.0
2025-02-24 12:45:00,422.07,423.18,421.9,422.31,3207.0,419.8508,420.9549,419.6817,420.0895,3207.0
2025-02-24 12:50:00,422.63,422.67,422.63,422.64,300.0,420.4078,420.4476,420.4078,420.4178,300.0
2025-02-24 12:55:00,422.64,423.27,422.32,422.6,3882.0,420.4178,421.0444,420.0994,420.378,3882.0
2025-02-24 13:00:00,422.33,422.75,422.23,422.23,2005.0,420.1094,420.5272,420.0099,420.0099,2005.0
2025-02-24 13:05:00,421.89,421.93,421.79,421.79,1339.0,419.6717,419.7115,419.5722,419.5722,1339.0
2025-02-24 13:10:00,422.21,422.74,421.86,422.15,1461.0,419.99,420.5172,419.6419,419.9303,1461.0
2025-02-24 13:15:00,421.68,422.77,421.68,422.58,3777.0,419.4628,420.5471,419.4628,420.3581,3777.0
2025-02-24 13:20:00,422.6,422.6,422.4,422.4,860.0,420.378,420.378,420.179,420.179,860.0
2025-02-24 13:25:00,422.63,422.63,421.91,422.12,1725.0,420.4078,420.4078,419.6916,419.9005,1725.0
2025-02-24 13:30:00,421.71,422.37,421.23,421.76,3187.0,419.4927,420.1492,419.0152,419.5424,3187.0
2025-02-24 13:35:00,421.33,422.17,421.33,421.72,4159.0,419.1147,419.9502,419.1147,419.5026,4159.0
2025-02-24 13:40:00,421.91,422.15,421.34,421.62,1009.0,419.6916,419.9303,419.1246,419.4031,1009.0
2025-02-24 13:45:00,421.62,421.62,421.27,421.27,706.0,419.4031,419.4031,419.055,419.055,706.0
2025-02-24 13:50:00,421.57,421.63,421.28,421.63,944.0,419.3534,419.4131,419.0649,419.4131,944.0
2025-02-24 13:55:00,421.63,421.89,421.27,421.27,1791.0,419.4131,419.6717,419.055,419.055,1791.0
2025-02-24 14:00:00,421.58,421.71,421.27,421.41,2117.0,419.3633,419.4927,419.055,419.1942,2117.0
2025-02-24 14:05:00,421.32,421.32,421.26,421.26,1193.0,419.1047,419.1047,419.045,419.045,1193.0
2025-02-24 14:10:00,421.21,421.25,420.84,421.19,1157.0,418.9953,419.0351,418.6272,418.9754,1157.0
2025-02-24 14:15:00,421.21,421.21,420.63,420.63,1441.0,418.9953,418.9953,418.4183,418.4183,1441.0
2025-02-24 14:20:00,420.63,420.63,420.63,420.63,0.0,418.4183,418.4183,418.4183,418.4183,0.0
2025-02-24 14:25:00,420.64,420.86,420.55,420.55,814.0,418.4283,418.6471,418.3388,418.3388,814.0
2025-02-24 14:30:00,420.7,421.31,420.69,421.27,2185.0,418.488,419.0948,418.478,419.055,2185.0
2025-02-24 14:35:00,421.33,421.33,420.91,421.17,1154.0,419.1147,419.1147,418.6969,418.9555,1154.0
2025-02-24 14:40:00,421.23,421.32,421.0,421.24,1138.0,419.0152,419.1047,418.7864,419.0251,1138.0
2025-02-24 14:45:00,421.18,421.19,420.85,420.85,767.0,418.9654,418.9754,418.6372,418.6372,767.0
2025-02-24 14:50:00,421.14,421.29,420.92,420.93,2520.0,418.9256,419.0749,418.7068,418.7168,2520.0
2025-02-24 14:55:00,420.99,420.99,420.86,420.96,615.0,418.7764,418.7764,418.6471,418.7466,615.0
2025-02-24 15:00:00,420.97,420.97,420.33,420.52,2073.0,418.7565,418.7565,418.1199,418.3089,2073.0
2025-02-24 15:05:00,420.5,420.66,420.48,420.53,2781.0,418.289,418.4482,418.2691,418.3189,2781.0
2025-02-24 15:10:00,420.61,420.61,420.56,420.56,302.0,418.3984,418.3984,418.3487,418.3487,302.0
2025-02-24 15:15:00,420.56,420.94,420.54,420.67,2619.0,418.3487,418.7267,418.3288,418.4581,2619.0
2025-02-24 15:20:00,420.84,420.84,420.33,420.33,1869.0,418.6272,418.6272,418.1199,418.1199,1869.0
2025-02-24 15:25:00,420.33,420.76,420.33,420.35,2914.0,418.1199,418.5476,418.1199,418.1398,2914.0
2025-02-24 15:30:00,420.49,421.0,420.49,420.88,4494.0,418.2791,418.7864,418.2791,418.667,4494.0
2025-02-24 15:35:00,421.06,421.75,420.9,420.9,5717.0,418.8461,419.5324,418.6869,418.6869,5717.0
2025-02-24 15:40:00,421.0,421.58,420.9,421.13,3274.0,418.7864,419.3633,418.6869,418.9157,3274.0
2025-02-24 15:45:00,421.09,421.63,420.8,421.26,5867.0,418.8759,419.4131,418.5874,419.045,5867.0
2025-02-24 15:50:00,421.43,422.35,421.19,421.59,12859.0,419.2141,420.1293,418.9754,419.3733,12859.0
2025-02-24 15:55:00,421.6,421.66,420.3,420.6,51043.0,419.3832,419.4429,418.0901,418.3885,51043.0
2025-02-25 09:30:00,424.46,425.63,422.98,423.49,10068.0,422.2282,423.392,420.756,421.2633,10068.0
2025-02-25 09:35:00,422.65,424.44,422.65,424.13,2228.0,420.4277,422.2083,420.4277,421.8999,2228.0
2025-02-25 09:40:00,424.13,424.13,423.28,424.06,1500.0,421.8999,421.8999,421.0544,421.8303,1500.0
2025-02-25 09:45:00,423.35,424.13,422.83,422.83,2003.0,421.124,421.8999,420.6068,420.6068,2003.0
2025-02-25 09:50:00,423.56,423.82,422.81,422.81,2661.0,421.3329,421.5916,420.5869,420.5869,2661.0
2025-02-25 09:55:00,423.77,424.6,423.71,423.93,1155.0,421.5418,422.3675,421.4821,421.701,1155.0
2025-02-25 10:00:00,424.37,425.6,424.01,425.6,2468.0,422.1387,423.3622,421.7806,423.3622,2468.0
2025-02-25 10:05:00,425.44,425.6,423.98,424.39,9230.0,423.203,423.3622,421.7507,422.1586,9230.0
2025-02-25 10:10:00,424.74,424.74,423.45,423.45,1104.0,422.5067,422.5067,421.2235,421.2235,1104.0
2025-02-25 10:15:00,423.75,423.99,423.31,423.99,1600.0,421.5219,421.7607,421.0842,421.7607,1600.0
2025-02-25 10:20:00,423.62,424.0,422.57,422.57,5717.0,421.3926,421.7706,420.3481,420.3481,5717.0
2025-02-25 10:25:00,422.42,423.1,421.88,421.96,1317.0,420.1989,420.8753,419.6618,419.7413,1317.0
2025-02-25 10:30:00,421.89,422.99,421.51,422.98,1207.0,419.6717,420.7659,419.2937,420.756,1207.0
2025-02-25 10:35:00,423.21,424.11,423.2,423.6,1100.0,420.9848,421.88,420.9748,421.3727,1100.0
2025-02-25 10:40:00,423.59,423.59,423.02,423.47,2769.0,421.3628,421.3628,420.7958,421.2434,2769.0
2025-02-25 10:45:00,423.47,423.47,422.71,423.36,1560.0,421.2434,421.2434,420.4874,421.134,1560.0
2025-02-25 10:50:00,423.42,425.11,423.42,424.81,2356.0,421.1937,422.8748,421.1937,422.5764,2356.0
2025-02-25 10:55:00,425.02,425.75,424.54,424.54,2030.0,422.7852,423.5114,422.3078,422.3078,2030.0
2025-02-25 11:00:00,424.68,424.74,423.85,424.64,2426.0,422.447,422.5067,421.6214,422.4072,2426.0
2025-02-25 11:05:00,424.66,425.6,424.66,425.6,2698.0,422.4271,423.3622,422.4271,423.3622,2698.0
2025-02-25 11:10:00,425.47,426.56,425.46,426.18,8318.0,423.2329,424.3172,423.2229,423.9391,8318.0
2025-02-25 11:15:00,426.31,426.31,425.28,425.29,1365.0,424.0685,424.0685,423.0439,423.0538,1365.0
2025-02-25 11:20:00,426.0,426.0,425.36,425.49,1320.0,423.7601,423.7601,423.1235,423.2528,1320.0
2025-02-25 11:25:00,425.71,426.0,424.96,426.0,2675.0,423.4716,423.7601,422.7256,423.7601,2675.0
2025-02-25 11:30:00,425.38,425.56,424.68,425.56,2225.0,423.1434,423.3224,422.447,423.3224,2225.0
2025-02-25 11:35:00,425.46,425.98,425.46,425.98,528.0,423.2229,423.7402,423.2229,423.7402,528.0
2025-02-25 11:40:00,425.5,425.59,425.09,425.59,1855.0,423.2627,423.3523,422.8549,423.3523,1855.0
2025-02-25 11:45:00,425.88,426.71,425.31,426.71,1295.0,423.6407,424.4664,423.0737,424.4664,1295.0
2025-02-25 11:50:00,426.71,427.28,426.26,426.58,4524.0,424.4664,425.0334,424.0187,424.337,4524.0
2025-02-25 11:55:00,426.29,427.19,426.29,426.7,2917.0,424.0486,424.9438,424.0486,424.4564,2917.0
2025-02-25 12:00:00,426.69,426.7,426.14,426.26,1000.0,424.4465,424.4564,423.8994,424.0187,1000.0
2025-02-25 12:05:00,426.3,426.3,425.74,426.07,1111.0,424.0585,424.0585,423.5015,423.8297,1111.0
2025-02-25 12:10:00,426.45,426.74,426.45,426.69,506.0,424.2077,424.4962,424.2077,424.4465,506.0
2025-02-25 12:15:00,426.75,426.76,426.75,426.75,100.0,424.5062,424.5161,424.5062,424.5062,100.0
2025-02-25 12:20:00,426.67,426.93,426.17,426.29,3946.0,424.4266,424.6852,423.9292,424.0486,3946.0
2025-02-25 12:25:00,426.33,426.69,426.32,426.56,2992.0,424.0884,424.4465,424.0784,424.3172,2992.0
2025-02-25 12:30:00,426.68,426.78,426.25,426.25,7681.0,424.4365,424.536,424.0088,424.0088,7681.0
2025-02-25 12:35:00,426.4,426.89,426.4,426.89,1617.0,424.158,424.6454,424.158,424.6454,1617.0
2025-02-25 12:40:00,426.92,427.3,426.9,427.27,1581.0,424.6753,425.0533,424.6554,425.0234,1581.0
2025-02-25 12:45:00,427.13,427.6,427.12,427.6,1343.0,424.8842,425.3517,424.8742,425.3517,1343.0
2025-02-25 12:50:00,427.56,428.05,427.56,428.0,1328.0,425.3119,425.7993,425.3119,425.7496,1328.0
2025-02-25 12:55:00,428.12,428.33,427.77,428.33,8123.0,425.8689,426.0778,425.5208,426.0778,8123.0
2025-02-25 13:00:00,428.26,428.41,428.03,428.41,1106.0,426.0082,426.1574,425.7794,426.1574,1106.0
2025-02-25 13:05:00,428.25,428.44,427.64,427.64,3039.0,425.9983,426.1873,425.3915,425.3915,3039.0
2025-02-25 13:10:00,427.58,427.96,426.96,427.68,1754.0,425.3318,425.7098,424.715,425.4313,1754.0
2025-02-25 13:15:00,427.31,427.88,427.12,427.27,4697.0,425.0632,425.6302,424.8742,425.0234,4697.0
2025-02-25 13:20:00,427.32,427.87,426.94,427.51,8789.0,425.0732,425.6203,424.6952,425.2622,8789.0
2025-02-25 13:25:00,427.46,427.77,426.15,426.15,3140.0,425.2124,425.5208,423.9093,423.9093,3140.0
2025-02-25 13:30:00,426.0,426.58,425.98,426.58,3927.0,423.7601,424.337,423.7402,424.337,3927.0
2025-02-25 13:35:00,426.48,427.11,426.4,427.11,3732.0,424.2376,424.8643,424.158,424.8643,3732.0
2025-02-25 13:40:00,426.85,427.02,426.59,426.83,2807.0,424.6056,424.7747,424.347,424.5857,2807.0
2025-02-25 13:45:00,426.67,426.85,426.32,426.49,1868.0,424.4266,424.6056,424.0784,424.2475,1868.0
2025-02-25 13:50:00,426.14,426.85,425.65,426.55,2935.0,423.8994,424.6056,423.4119,424.3072,2935.0
2025-02-25 13:55:00,426.7,426.7,426.26,426.36,700.0,424.4564,424.4564,424.0187,424.1182,700.0
2025-02-25 14:00:00,426.01,426.66,425.91,426.33,2655.0,423.77,424.4166,423.6706,424.0884,2655.0
2025-02-25 14:05:00,425.86,426.14,425.78,425.78,1512.0,423.6208,423.8994,423.5413,423.5413,1512.0
2025-02-25 14:10:00,426.13,426.13,425.32,425.49,3728.0,423.8894,423.8894,423.0837,423.2528,3728.0
2025-02-25 14:15:00,425.31,425.76,425.01,425.75,2608.0,423.0737,423.5214,422.7753,423.5114,2608.0
2025-02-25 14:20:00,425.5,425.69,424.98,424.98,2975.0,423.2627,423.4517,422.7455,422.7455,2975.0
2025-02-25 14:25:00,424.98,425.6,424.98,425.59,2512.0,422.7455,423.3622,422.7455,423.3523,2512.0
2025-02-25 14:30:00,425.15,425.62,425.15,425.62,3699.0,422.9146,423.3821,422.9146,423.3821,3699.0
2025-02-25 14:35:00,425.53,426.1,425.35,426.0,6744.0,423.2926,423.8596,423.1135,423.7601,6744.0
2025-02-25 14:40:00,426.01,426.35,425.88,425.92,7041.0,423.77,424.1083,423.6407,423.6805,7041.0
2025-02-25 14:45:00,425.78,425.78,424.98,425.16,3979.0,423.5413,423.5413,422.7455,422.9245,3979.0
2025-02-25 14:50:00,425.31,425.32,424.79,425.07,2118.0,423.0737,423.0837,422.5565,422.835,2118.0
2025-02-25 14:55:00,424.93,425.02,424.62,425.02,650.0,422.6957,422.7852,422.3874,422.7852,650.0
2025-02-25 15:00:00,424.93,425.53,424.93,425.27,4084.0,422.6957,423.2926,422.6957,423.0339,4084.0
2025-02-25 15:05:00,425.17,425.31,424.86,424.86,3368.0,422.9345,423.0737,422.6261,422.6261,3368.0
2025-02-25 15:10:00,424.83,425.11,424.55,425.0,4467.0,422.5962,422.8748,422.3177,422.7654,4467.0
2025-02-25 15:15:00,424.76,424.93,424.62,424.74,2361.0,422.5266,422.6957,422.3874,422.5067,2361.0
2025-02-25 15:20:00,424.93,425.33,424.82,425.2,3871.0,422.6957,423.0936,422.5863,422.9643,3871.0
2025-02-25 15:25:00,425.21,425.3,424.96,425.0,4458.0,422.9742,423.0638,422.7256,422.7654,4458.0
2025-02-25 15:30:00,425.11,425.44,424.95,424.95,6699.0,422.8748,423.203,422.7156,422.7156,6699.0
2025-02-25 15:35:00,424.95,424.95,423.7,423.84,7315.0,422.7156,422.7156,421.4722,421.6115,7315.0
2025-02-25 15:40:00,423.95,423.95,423.1,423.34,5830.0,421.7209,421.7209,420.8753,421.1141,5830.0
2025-02-25 15:45:00,423.34,424.9,423.29,424.9,5370.0,421.1141,422.6659,421.0643,422.6659,5370.0
2025-02-25 15:50:00,424.27,424.91,424.06,424.24,10415.0,422.0392,422.6758,421.8303,422.0093,10415.0
2025-02-25 15:55:00,424.42,426.51,424.4,426.44,41180.0,422.1884,424.2674,422.1685,424.1978,41180.0
2025-02-26 09:30:00,424.82,427.17,424.82,425.28,14978.0,422.5863,424.9239,422.5863,423.0439,14978.0
2025-02-26 09:35:00,424.95,427.52,424.95,426.65,1382.0,422.7156,425.2721,422.7156,424.4067,1382.0
2025-02-26 09:40:00,427.41,427.52,426.27,427.52,607.0,425.1627,425.2721,424.0287,425.2721,607.0
2025-02-26 09:45:00,427.52,428.29,426.77,427.99,2553.0,425.2721,426.0381,424.526,425.7396,2553.0
2025-02-26 09:50:00,428.28,428.93,426.6,428.03,4536.0,426.0281,426.6747,424.3569,425.7794,4536.0
2025-02-26 09:55:00,427.97,428.53,427.66,427.66,2486.0,425.7197,426.2768,425.4114,425.4114,2486.0
2025-02-26 10:00:00,428.12,428.23,427.59,428.23,1819.0,425.8689,425.9784,425.3417,425.9784,1819.0
2025-02-26 10:05:00,428.31,429.25,428.07,429.05,2306.0,426.0579,426.993,425.8192,426.7941,2306.0
2025-02-26 10:10:00,429.39,429.43,428.95,428.97,2229.0,427.1323,427.1721,426.6946,426.7145,2229.0
2025-02-26 10:15:00,429.23,429.82,428.31,428.31,15286.0,426.9731,427.56,426.0579,426.0579,15286.0
2025-02-26 10:20:00,428.16,428.16,427.07,427.34,10660.0,425.9087,425.9087,424.8245,425.093,10660.0
2025-02-26 10:25:00,427.34,428.3,426.81,427.82,3269.0,425.093,426.048,424.5658,425.5705,3269.0
2025-02-26 10:30:00,428.14,428.58,427.7,428.32,2532.0,425.8888,426.3265,425.4512,426.0679,2532.0
2025-02-26 10:35:00,427.8,428.18,427.47,427.87,675.0,425.5506,425.9286,425.2224,425.6203,675.0
2025-02-26 10:40:00,427.3,428.1,427.27,427.79,900.0,425.0533,425.8491,425.0234,425.5407,900.0
2025-02-26 10:45:00,428.03,429.13,427.93,429.13,2298.0,425.7794,426.8736,425.6799,426.8736,2298.0
2025-02-26 10:50:00,429.12,429.18,428.37,428.37,1375.0,426.8637,426.9234,426.1176,426.1176,1375.0
2025-02-26 10:55:00,428.44,428.94,427.62,427.62,2824.0,426.1873,426.6846,425.3716,425.3716,2824.0
2025-02-26 11:00:00,427.75,428.08,427.62,427.62,1396.0,425.5009,425.8292,425.3716,425.3716,1396.0
2025-02-26 11:05:00,427.53,428.3,427.53,428.3,1987.0,425.2821,426.048,425.2821,426.048,1987.0
2025-02-26 11:10:00,428.37,428.37,428.16,428.16,573.0,426.1176,426.1176,425.9087,425.9087,573.0
2025-02-26 11:15:00,428.31,428.42,427.96,427.96,1406.0,426.0579,426.1674,425.7098,425.7098,1406.0
2025-02-26 11:20:00,427.95,427.95,427.21,427.34,1103.0,425.6998,425.6998,424.9637,425.093,1103.0
2025-02-26 11:25:00,427.43,427.65,427.0,427.0,2909.0,425.1826,425.4014,424.7548,424.7548,2909.0
2025-02-26 11:30:00,427.14,427.14,426.62,427.07,1700.0,424.8941,424.8941,424.3768,424.8245,1700.0
2025-02-26 11:35:00,427.14,427.31,427.06,427.31,1048.0,424.8941,425.0632,424.8145,425.0632,1048.0
2025-02-26 11:40:00,427.1,427.12,426.56,426.56,1848.0,424.8543,424.8742,424.3172,424.3172,1848.0
2025-02-26 11:45:00,426.94,427.0,426.61,426.61,572.0,424.6952,424.7548,424.3669,424.3669,572.0
2025-02-26 11:50:00,426.6,427.67,426.6,427.67,7455.0,424.3569,425.4213,424.3569,425.4213,7455.0
2025-02-26 11:55:00,426.95,427.32,426.6,426.6,2112.0,424.7051,425.0732,424.3569,424.3569,2112.0
2025-02-26 12:00:00,426.73,426.8,426.47,426.48,600.0,424.4863,424.5559,424.2276,424.2376,600.0
2025-02-26 12:05:00,426.53,428.06,426.53,427.54,4532.0,424.2873,425.8093,424.2873,425.292,4532.0
2025-02-26 12:10:00,427.65,428.06,427.64,428.06,537.0,425.4014,425.8093,425.3915,425.8093,537.0
2025-02-26 12:15:00,428.11,428.63,427.48,427.83,2685.0,425.859,426.3763,425.2323,425.5805,2685.0
2025-02-26 12:20:00,427.67,427.67,427.52,427.52,300.0,425.4213,425.4213,425.2721,425.2721,300.0
2025-02-26 12:25:00,427.53,427.53,427.36,427.39,1046.0,425.2821,425.2821,425.1129,425.1428,1046.0
2025-02-26 12:30:00,427.68,427.68,426.78,426.99,7335.0,425.4313,425.4313,424.536,424.7449,7335.0
2025-02-26 12:35:00,427.0,427.51,427.0,427.45,915.0,424.7548,425.2622,424.7548,425.2025,915.0
2025-02-26 12:40:00,427.21,427.21,426.61,426.72,1605.0,424.9637,424.9637,424.3669,424.4763,1605.0
2025-02-26 12:45:00,427.05,427.05,426.75,426.81,1949.0,424.8046,424.8046,424.5062,424.5658,1949.0
2025-02-26 12:50:00,426.55,427.0,426.26,427.0,2412.0,424.3072,424.7548,424.0187,424.7548,2412.0
2025-02-26 12:55:00,426.78,426.81,426.3,426.56,1427.0,424.536,424.5658,424.0585,424.3172,1427.0
2025-02-26 13:00:00,426.55,426.55,426.25,426.27,482.0,424.3072,424.3072,424.0088,424.0287,482.0
2025-02-26 13:05:00,426.52,426.54,426.08,426.36,2800.0,424.2774,424.2973,423.8397,424.1182,2800.0
2025-02-26 13:10:00,426.79,426.79,426.26,426.4,900.0,424.5459,424.5459,424.0187,424.158,900.0
2025-02-26 13:15:00,426.33,426.34,425.98,425.98,1086.0,424.0884,424.0983,423.7402,423.7402,1086.0
2025-02-26 13:20:00,426.18,426.45,425.98,426.22,800.0,423.9391,424.2077,423.7402,423.9789,800.0
2025-02-26 13:25:00,426.13,426.13,425.34,425.34,1939.0,423.8894,423.8894,423.1036,423.1036,1939.0
2025-02-26 13:30:00,425.54,426.18,425.15,426.18,3614.0,423.3025,423.9391,422.9146,423.9391,3614.0
2025-02-26 13:35:00,426.02,426.2,425.77,425.91,1972.0,423.78,423.959,423.5313,423.6706,1972.0
2025-02-26 13:40:00,425.67,425.67,425.48,425.48,450.0,423.4318,423.4318,423.2428,423.2428,450.0
2025-02-26 13:45:00,425.55,425.61,425.03,425.03,1624.0,423.3125,423.3721,422.7952,422.7952,1624.0
2025-02-26 13:50:00,425.06,425.23,424.76,425.23,1012.0,422.825,422.9941,422.5266,422.9941,1012.0
2025-02-26 13:55:00,425.23,425.42,424.95,425.19,1848.0,422.9941,423.1831,422.7156,422.9544,1848.0
2025-02-26 14:00:00,425.19,425.51,424.94,425.29,3071.0,422.9544,423.2727,422.7057,423.0538,3071.0
2025-02-26 14:05:00,425.18,425.25,425.02,425.02,520.0,422.9444,423.014,422.7852,422.7852,520.0
2025-02-26 14:10:00,424.99,425.3,424.94,425.15,3293.0,422.7554,423.0638,422.7057,422.9146,3293.0
2025-02-26 14:15:00,425.15,425.57,425.15,425.39,4027.0,422.9146,423.3324,422.9146,423.1533,4027.0
2025-02-26 14:20:00,425.48,426.2,425.47,425.96,8317.0,423.2428,423.959,423.2329,423.7203,8317.0
2025-02-26 14:25:00,426.14,426.15,425.47,425.53,3406.0,423.8994,423.9093,423.2329,423.2926,3406.0
2025-02-26 14:30:00,425.44,425.86,425.44,425.5,2923.0,423.203,423.6208,423.203,423.2627,2923.0
2025-02-26 14:35:00,425.78,426.09,425.6,425.6,1147.0,423.5413,423.8496,423.3622,423.3622,1147.0
2025-02-26 14:40:00,425.45,426.07,425.45,425.62,7802.0,423.213,423.8297,423.213,423.3821,7802.0
2025-02-26 14:45:00,425.49,426.18,425.44,426.05,9386.0,423.2528,423.9391,423.203,423.8098,9386.0
2025-02-26 14:50:00,425.83,425.83,425.39,425.71,930.0,423.591,423.591,423.1533,423.4716,930.0
2025-02-26 14:55:00,425.68,425.73,425.33,425.61,2250.0,423.4418,423.4915,423.0936,423.3721,2250.0
2025-02-26 15:00:00,425.35,425.9,425.35,425.9,7826.0,423.1135,423.6606,423.1135,423.6606,7826.0
2025-02-26 15:05:00,425.95,426.19,425.95,426.19,625.0,423.7104,423.9491,423.7104,423.9491,625.0
2025-02-26 15:10:00,426.2,426.56,426.13,426.35,1947.0,423.959,424.3172,423.8894,424.1083,1947.0
2025-02-26 15:15:00,426.21,426.45,425.95,426.33,2272.0,423.969,424.2077,423.7104,424.0884,2272.0
2025-02-26 15:20:00,426.39,426.97,426.39,426.67,1313.0,424.148,424.725,424.148,424.4266,1313.0
2025-02-26 15:25:00,426.96,426.96,426.5,426.51,1580.0,424.715,424.715,424.2575,424.2674,1580.0
2025-02-26 15:30:00,426.42,427.0,426.32,426.55,2255.0,424.1779,424.7548,424.0784,424.3072,2255.0
2025-02-26 15:35:00,426.69,426.69,426.32,426.5,2806.0,424.4465,424.4465,424.0784,424.2575,2806.0
2025-02-26 15:40:00,426.3,427.04,426.17,427.02,3933.0,424.0585,424.7946,423.9292,424.7747,3933.0
2025-02-26 15:45:00,426.99,427.44,426.9,427.12,8691.0,424.7449,425.1925,424.6554,424.8742,8691.0
2025-02-26 15:50:00,427.16,427.57,426.25,426.69,11868.0,424.914,425.3218,424.0088,424.4465,11868.0
2025-02-26 15:55:00,426.7,426.7,425.46,426.27,32203.0,424.4564,424.4564,423.2229,424.0287,32203.0
2025-02-27 09:30:00,426.81,427.76,426.38,427.06,6969.0,424.5658,425.5108,424.1381,424.8145,6969.0
2025-02-27 09:35:00,428.48,428.65,428.44,428.65,800.0,426.2271,426.3962,426.1873,426.3962,800.0
2025-02-27 09:40:00,428.46,428.65,427.63,428.43,2117.0,426.2072,426.3962,425.3815,426.1773,2117.0
2025-02-27 09:45:00,428.75,429.79,428.75,429.79,350.0,426.4956,427.5302,426.4956,427.5302,350.0
2025-02-27 09:50:00,429.25,430.45,429.25,429.94,6403.0,426.993,428.1867,426.993,427.6794,6403.0
2025-02-27 09:55:00,429.94,429.94,428.4,428.93,3061.0,427.6794,427.6794,426.1475,426.6747,3061.0
2025-02-27 10:00:00,429.61,429.61,427.05,427.06,10877.0,427.3511,427.3511,424.8046,424.8145,10877.0
2025-02-27 10:05:00,428.3,428.57,428.3,428.57,402.0,426.048,426.3166,426.048,426.3166,402.0
2025-02-27 10:10:00,428.22,429.21,428.21,429.21,1200.0,425.9684,426.9532,425.9585,426.9532,1200.0
2025-02-27 10:15:00,429.3,429.3,429.14,429.14,300.0,427.0427,427.0427,426.8836,426.8836,300.0
2025-02-27 10:20:00,429.62,430.63,429.35,429.84,1893.0,427.3611,428.3658,427.0925,427.5799,1893.0
2025-02-27 10:25:00,430.49,430.49,429.55,429.59,2169.0,428.2265,428.2265,427.2914,427.3312,2169.0
2025-02-27 10:30:00,429.81,429.81,429.34,429.48,742.0,427.5501,427.5501,427.0825,427.2218,742.0
2025-02-27 10:35:00,429.46,429.94,429.45,429.94,468.0,427.2019,427.6794,427.192,427.6794,468.0
2025-02-27 10:40:00,429.43,429.43,429.42,429.43,100.0,427.1721,427.1721,427.1621,427.1721,100.0
2025-02-27 10:45:00,429.37,430.16,429.37,429.71,1173.0,427.1124,427.8982,427.1124,427.4506,1173.0
2025-02-27 10:50:00,430.21,430.4,429.58,429.58,1613.0,427.948,428.137,427.3213,427.3213,1613.0
2025-02-27 10:55:00,429.92,429.92,429.21,429.38,1578.0,427.6595,427.6595,426.9532,427.1223,1578.0
2025-02-27 11:00:00,429.38,429.5,429.27,429.49,922.0,427.1223,427.2417,427.0129,427.2317,922.0
2025-02-27 11:05:00,429.06,429.29,428.9,429.0,700.0,426.804,427.0328,426.6448,426.7443,700.0
2025-02-27 11:10:00,429.09,429.64,429.08,429.64,961.0,426.8338,427.381,426.8239,427.381,961.0
2025-02-27 11:15:00,430.17,430.49,429.74,430.19,1210.0,427.9082,428.2265,427.4804,427.9281,1210.0
2025-02-27 11:20:00,430.19,430.75,430.19,430.75,2210.0,427.9281,428.4851,427.9281,428.4851,2210.0
2025-02-27 11:25:00,430.28,430.72,430.28,430.72,4215.0,428.0176,428.4553,428.0176,428.4553,4215.0
2025-02-27 11:30:00,431.29,431.49,430.97,431.49,661.0,429.0223,429.2212,428.704,429.2212,661.0
2025-02-27 11:35:00,431.62,431.62,430.68,430.68,2735.0,429.3505,429.3505,428.4155,428.4155,2735.0
2025-02-27 11:40:00,431.07,431.07,430.57,430.58,1078.0,428.8034,428.8034,428.3061,428.316,1078.0
2025-02-27 11:45:00,430.71,430.71,430.33,430.58,1776.0,428.4453,428.4453,428.0673,428.316,1776.0
2025-02-27 11:50:00,430.71,430.71,430.31,430.69,5195.0,428.4453,428.4453,428.0474,428.4254,5195.0
2025-02-27 11:55:00,430.74,431.06,430.13,430.39,10222.0,428.4752,428.7935,427.8684,428.127,10222.0
2025-02-27 12:00:00,430.39,431.0,430.38,430.91,822.0,428.127,428.7338,428.1171,428.6443,822.0
2025-02-27 12:05:00,430.89,431.04,429.74,429.74,3333.0,428.6244,428.7736,427.4804,427.4804,3333.0
2025-02-27 12:10:00,429.74,429.74,429.46,429.56,1569.0,427.4804,427.4804,427.2019,427.3014,1569.0
2025-02-27 12:15:00,429.6,430.15,429.6,430.1,2819.0,427.3412,427.8883,427.3412,427.8385,2819.0
2025-02-27 12:20:00,430.15,430.77,430.02,430.77,817.0,427.8883,428.505,427.759,428.505,817.0
2025-02-27 12:25:00,430.69,431.24,430.69,431.13,620.0,428.4254,428.9725,428.4254,428.8631,620.0
2025-02-27 12:30:00,431.4,431.41,431.02,431.04,1999.0,429.1317,429.1416,428.7537,428.7736,1999.0
2025-02-27 12:35:00,431.34,431.64,431.3,431.54,1290.0,429.072,429.3704,429.0322,429.271,1290.0
2025-02-27 12:40:00,431.16,431.31,430.75,430.76,3374.0,428.893,429.0422,428.4851,428.4951,3374.0
2025-02-27 12:45:00,430.71,430.78,430.37,430.37,2661.0,428.4453,428.515,428.1071,428.1071,2661.0
2025-02-27 12:50:00,430.66,430.93,430.17,430.88,3042.0,428.3956,428.6642,427.9082,428.6144,3042.0
2025-02-27 12:55:00,430.87,431.25,430.8,431.16,448.0,428.6045,428.9825,428.5349,428.893,448.0
2025-02-27 13:00:00,431.16,431.33,431.16,431.25,1199.0,428.893,429.0621,428.893,428.9825,1199.0
2025-02-27 13:05:00,430.88,431.08,430.88,431.08,600.0,428.6144,428.8134,428.6144,428.8134,600.0
2025-02-27 13:10:00,431.36,431.99,430.98,431.54,1347.0,429.0919,429.7186,428.7139,429.271,1347.0
2025-02-27 13:15:00,431.68,431.68,431.12,431.19,1139.0,429.4102,429.4102,428.8532,428.9228,1139.0
2025-02-27 13:20:00,431.24,431.87,431.24,431.87,1441.0,428.9725,429.5992,428.9725,429.5992,1441.0
2025-02-27 13:25:00,431.67,431.97,431.65,431.66,600.0,429.4003,429.6987,429.3804,429.3903,600.0
2025-02-27 13:30:00,431.35,431.77,431.35,431.65,1970.0,429.082,429.4998,429.082,429.3804,1970.0
2025-02-27 13:35:00,431.59,431.79,431.36,431.66,2002.0,429.3207,429.5197,429.0919,429.3903,2002.0
2025-02-27 13:40:00,431.87,431.87,431.37,431.84,2203.0,429.5992,429.5992,429.1019,429.5694,2203.0
2025-02-27 13:45:00,431.93,431.93,431.49,431.51,2426.0,429.6589,429.6589,429.2212,429.2411,2426.0
2025-02-27 13:50:00,431.54,431.54,431.12,431.43,1695.0,429.271,429.271,428.8532,429.1615,1695.0
2025-02-27 13:55:00,431.23,431.23,430.8,430.8,1436.0,428.9626,428.9626,428.5349,428.5349,1436.0
2025-02-27 14:00:00,430.78,430.98,430.55,430.55,1103.0,428.515,428.7139,428.2862,428.2862,1103.0
2025-02-27 14:05:00,430.56,431.27,430.56,431.27,1346.0,428.2961,429.0024,428.2961,429.0024,1346.0
2025-02-27 14:10:00,431.26,431.26,430.56,430.74,2130.0,428.9924,428.9924,428.2961,428.4752,2130.0
2025-02-27 14:15:00,430.74,431.09,430.73,431.01,720.0,428.4752,428.8233,428.4652,428.7438,720.0
2025-02-27 14:20:00,430.98,432.73,430.98,432.01,17407.0,428.7139,430.4547,428.7139,429.7385,17407.0
2025-02-27 14:25:00,431.67,431.83,431.45,431.53,2630.0,429.4003,429.5594,429.1814,429.261,2630.0
2025-02-27 14:30:00,431.09,431.09,430.16,430.29,4643.0,428.8233,428.8233,427.8982,428.0275,4643.0
2025-02-27 14:35:00,430.5,430.54,430.21,430.54,2512.0,428.2364,428.2762,427.948,428.2762,2512.0
2025-02-27 14:40:00,430.47,430.62,430.11,430.62,4600.0,428.2066,428.3558,427.8485,428.3558,4600.0
2025-02-27 14:45:00,430.86,431.5,430.74,430.86,6509.0,428.5945,429.2312,428.4752,428.5945,6509.0
2025-02-27 14:50:00,431.0,431.48,430.76,431.19,4964.0,428.7338,429.2113,428.4951,428.9228,4964.0
2025-02-27 14:55:00,431.24,431.63,431.21,431.21,1517.0,428.9725,429.3605,428.9427,428.9427,1517.0
2025-02-27 15:00:00,431.21,431.21,430.42,430.9,18490.0,428.9427,428.9427,428.1569,428.6343,18490.0
2025-02-27 15:05:00,430.9,431.32,430.76,431.32,759.0,428.6343,429.0521,428.4951,429.0521,759.0
2025-02-27 15:10:00,431.1,431.59,430.83,431.31,12802.0,428.8333,429.3207,428.5647,429.0422,12802.0
2025-02-27 15:15:00,431.5,432.19,431.5,431.91,2495.0,429.2312,429.9175,429.2312,429.639,2495.0
2025-02-27 15:20:00,431.91,432.4,431.6,431.6,11779.0,429.639,430.1264,429.3307,429.3307,11779.0
2025-02-27 15:25:00,431.66,431.66,430.84,430.85,7048.0,429.3903,429.3903,428.5746,428.5846,7048.0
2025-02-27 15:30:00,430.81,431.59,430.81,430.99,6797.0,428.5448,429.3207,428.5448,428.7239,6797.0
2025-02-27 15:35:00,431.08,431.4,430.75,430.8,14889.0,428.8134,429.1317,428.4851,428.5349,14889.0
2025-02-27 15:40:00,430.71,431.27,430.5,431.08,17429.0,428.4453,429.0024,428.2364,428.8134,17429.0
2025-02-27 15:45:00,431.0,431.1,430.4,430.4,8972.0,428.7338,428.8333,428.137,428.137,8972.0
2025-02-27 15:50:00,430.66,431.11,429.8,429.85,11133.0,428.3956,428.8432,427.5401,427.5899,11133.0
2025-02-27 15:55:00,429.67,430.3,429.4,429.7,88185.0,427.4108,428.0375,427.1422,427.4406,88185.0
2025-02-28 09:30:00,433.75,435.93,431.31,434.61,14185.0,431.4693,433.6379,429.0422,432.3248,14185.0
2025-02-28 09:35:00,434.75,434.75,433.52,434.56,3110.0,432.4641,432.4641,431.2406,432.2751,3110.0
2025-02-28 09:40:00,434.06,434.06,432.5,432.62,13702.0,431.7777,431.7777,430.2259,430.3453,13702.0
2025-02-28 09:45:00,432.62,433.24,431.4,431.4,7259.0,430.3453,430.962,429.1317,429.1317,7259.0
2025-02-28 09:50:00,432.0,433.34,432.0,432.7,4061.0,429.7285,431.0615,429.7285,430.4249,4061.0
2025-02-28 09:55:00,432.7,432.7,431.8,432.42,3917.0,430.4249,430.4249,429.5296,430.1463,3917.0
2025-02-28 10:00:00,433.08,433.22,431.7,432.19,5095.0,430.8029,430.9421,429.4301,429.9175,5095.0
2025-02-28 10:05:00,432.15,433.25,432.14,433.07,2400.0,429.8778,430.972,429.8678,430.7929,2400.0
2025-02-28 10:10:00,433.08,434.86,433.07,434.12,2130.0,430.8029,432.5735,430.7929,431.8374,2130.0
2025-02-28 10:15:00,434.83,434.83,433.27,434.29,2935.0,432.5437,432.5437,430.9919,432.0065,2935.0
2025-02-28 10:20:00,434.73,435.09,433.89,434.96,1317.0,432.4442,432.8023,431.6086,432.673,1317.0
2025-02-28 10:25:00,434.25,435.61,434.25,434.34,4481.0,431.9667,433.3196,431.9667,432.0562,4481.0
2025-02-28 10:30:00,434.89,435.34,434.09,434.94,6973.0,432.6034,433.051,431.8076,432.6531,6973.0
2025-02-28 10:35:00,434.31,435.32,433.84,435.16,4512.0,432.0264,433.0311,431.5589,432.8719,4512.0
2025-02-28 10:40:00,434.73,435.0,433.8,434.11,4497.0,432.4442,432.7128,431.5191,431.8275,4497.0
2025-02-28 10:45:00,434.24,434.85,433.98,434.27,7515.0,431.9568,432.5636,431.6981,431.9866,7515.0
2025-02-28 10:50:00,434.48,435.46,434.28,434.28,3304.0,432.1955,433.1704,431.9966,431.9966,3304.0
2025-02-28 10:55:00,434.71,435.38,434.52,435.38,8137.0,432.4243,433.0908,432.2353,433.0908,8137.0
2025-02-28 11:00:00,435.36,435.48,434.63,435.02,4347.0,433.0709,433.1902,432.3447,432.7327,4347.0
2025-02-28 11:05:00,435.4,435.49,434.19,434.89,4869.0,433.1107,433.2002,431.907,432.6034,4869.0
2025-02-28 11:10:00,434.54,434.87,433.78,434.57,4031.0,432.2552,432.5835,431.4992,432.285,4031.0
2025-02-28 11:15:00,434.24,434.91,433.72,434.54,5124.0,431.9568,432.6232,431.4395,432.2552,5124.0
2025-02-28 11:20:00,434.51,434.9,434.22,434.58,13112.0,432.2253,432.6133,431.9369,432.295,13112.0
2025-02-28 11:25:00,434.35,434.67,433.28,433.44,5100.0,432.0662,432.3845,431.0018,431.161,5100.0
2025-02-28 11:30:00,433.4,433.85,433.27,433.85,6055.0,431.1212,431.5688,430.9919,431.5688,6055.0
2025-02-28 11:35:00,433.63,434.75,433.49,434.49,5044.0,431.35,432.4641,431.2107,432.2055,5044.0
2025-02-28 11:40:00,434.63,435.13,434.63,434.67,15278.0,432.3447,432.8421,432.3447,432.3845,15278.0
2025-02-28 11:45:00,434.64,435.41,434.51,435.41,1803.0,432.3547,433.1206,432.2253,433.1206,1803.0
2025-02-28 11:50:00,435.23,435.23,434.81,434.81,1277.0,432.9416,432.9416,432.5238,432.5238,1277.0
2025-02-28 11:55:00,435.02,435.15,434.45,434.45,5060.0,432.7327,432.862,432.1657,432.1657,5060.0
2025-02-28 12:00:00,434.58,434.58,434.13,434.14,1557.0,432.295,432.295,431.8473,431.8573,1557.0
2025-02-28 12:05:00,434.12,434.47,433.99,434.45,2398.0,431.8374,432.1856,431.7081,432.1657,2398.0
2025-02-28 12:10:00,434.48,434.85,434.28,434.28,2734.0,432.1955,432.5636,431.9966,431.9966,2734.0
2025-02-28 12:15:00,434.66,435.18,434.42,435.18,2430.0,432.3746,432.8918,432.1358,432.8918,2430.0
2025-02-28 12:20:00,435.27,435.42,434.07,434.09,4939.0,432.9814,433.1306,431.7877,431.8076,4939.0
2025-02-28 12:25:00,433.9,434.26,433.79,433.99,2297.0,431.6186,431.9767,431.5091,431.7081,2297.0
2025-02-28 12:30:00,433.93,434.06,433.61,434.02,3807.0,431.6484,431.7777,431.3301,431.7379,3807.0
2025-02-28 12:35:00,434.04,434.29,433.73,434.26,1327.0,431.7578,432.0065,431.4495,431.9767,1327.0
2025-02-28 12:40:00,434.29,434.33,433.09,433.34,9870.0,432.0065,432.0463,430.8128,431.0615,9870.0
2025-02-28 12:45:00,433.37,433.37,432.85,433.03,2844.0,431.0913,431.0913,430.5741,430.7531,2844.0
2025-02-28 12:50:00,432.96,433.0,432.46,432.99,3600.0,430.6835,430.7233,430.1861,430.7133,3600.0
2025-02-28 12:55:00,432.77,433.02,432.34,432.34,5281.0,430.4945,430.7432,430.0668,430.0668,5281.0
2025-02-28 13:00:00,432.41,432.7,432.28,432.28,1526.0,430.1364,430.4249,430.0071,430.0071,1526.0
2025-02-28 13:05:00,432.25,432.41,431.72,431.72,4124.0,429.9772,430.1364,429.45,429.45,4124.0
2025-02-28 13:10:00,431.67,432.05,431.5,432.05,4281.0,429.4003,429.7783,429.2312,429.7783,4281.0
2025-02-28 13:15:00,432.03,432.13,431.08,431.27,4608.0,429.7584,429.8579,428.8134,429.0024,4608.0
2025-02-28 13:20:00,431.0,431.39,430.97,431.29,3505.0,428.7338,429.1218,428.704,429.0223,3505.0
2025-02-28 13:25:00,431.25,432.44,431.25,432.24,6685.0,428.9825,430.1662,428.9825,429.9673,6685.0
2025-02-28 13:30:00,432.24,433.05,432.05,432.86,3646.0,429.9673,430.773,429.7783,430.584,3646.0
2025-02-28 13:35:00,433.39,434.38,433.28,434.24,4186.0,431.1112,432.096,431.0018,431.9568,4186.0
2025-02-28 13:40:00,434.28,434.28,433.6,433.93,8484.0,431.9966,431.9966,431.3201,431.6484,8484.0
2025-02-28 13:45:00,433.77,434.22,433.42,433.73,13325.0,431.4892,431.9369,431.1411,431.4495,13325.0
2025-02-28 13:50:00,433.76,434.12,433.54,433.7,5954.0,431.4793,431.8374,431.2605,431.4196,5954.0
2025-02-28 13:55:00,433.62,433.67,432.86,432.87,7057.0,431.34,431.3898,430.584,430.594,7057.0
2025-02-28 14:00:00,433.12,433.46,433.12,433.42,3644.0,430.8427,431.1809,430.8427,431.1411,3644.0
2025-02-28 14:05:00,433.57,433.98,433.41,433.49,4298.0,431.2903,431.6981,431.1311,431.2107,4298.0
2025-02-28 14:10:00,433.37,433.75,433.14,433.75,1782.0,431.0913,431.4693,430.8626,431.4693,1782.0
2025-02-28 14:15:00,433.95,434.21,433.72,434.21,1844.0,431.6683,431.9269,431.4395,431.9269,1844.0
2025-02-28 14:20:00,434.29,434.55,433.82,434.46,1733.0,432.0065,432.2651,431.539,432.1756,1733.0
2025-02-28 14:25:00,434.58,434.73,434.36,434.36,4708.0,432.295,432.4442,432.0761,432.0761,4708.0
2025-02-28 14:30:00,434.51,435.28,434.51,435.11,3240.0,432.2253,432.9913,432.2253,432.8222,3240.0
2025-02-28 14:35:00,435.28,436.08,435.14,436.08,2773.0,432.9913,433.7871,432.852,433.7871,2773.0
2025-02-28 14:40:00,435.92,436.77,435.91,436.55,2683.0,433.6279,434.4735,433.618,434.2546,2683.0
2025-02-28 14:45:00,436.52,436.52,436.06,436.27,4121.0,434.2248,434.2248,433.7672,433.9761,4121.0
2025-02-28 14:50:00,436.11,436.31,435.98,436.25,3380.0,433.8169,434.0159,433.6876,433.9562,3380.0
2025-02-28 14:55:00,436.11,437.03,436.05,436.83,3238.0,433.8169,434.7321,433.7573,434.5332,3238.0
2025-02-28 15:00:00,437.08,437.68,436.9,437.22,2793.0,434.7818,435.3787,434.6028,434.9211,2793.0
2025-02-28 15:05:00,437.28,437.71,437.01,437.69,3043.0,434.9808,435.4085,434.7122,435.3886,3043.0
2025-02-28 15:10:00,437.67,438.05,437.26,437.75,9200.0,435.3687,435.7467,434.9609,435.4483,9200.0
2025-02-28 15:15:00,437.59,437.82,437.35,437.44,6666.0,435.2892,435.5179,435.0504,435.1399,6666.0
2025-02-28 15:20:00,437.6,437.63,436.96,437.39,7522.0,435.2991,435.3289,434.6625,435.0902,7522.0
2025-02-28 15:25:00,437.41,438.2,437.39,438.2,4669.0,435.1101,435.8959,435.0902,435.8959,4669.0
2025-02-28 15:30:00,438.15,438.15,436.64,436.64,13029.0,435.8462,435.8462,434.3442,434.3442,13029.0
2025-02-28 15:35:00,436.58,437.59,436.52,437.2,5375.0,434.2845,435.2892,434.2248,434.9012,5375.0
2025-02-28 15:40:00,437.47,438.42,437.22,438.33,12450.0,435.1698,436.1148,434.9211,436.0253,12450.0
2025-02-28 15:45:00,438.31,438.85,438.14,438.85,9939.0,436.0054,436.5425,435.8363,436.5425,9939.0
2025-02-28 15:50:00,439.01,439.36,438.22,438.97,15867.0,436.7017,437.0498,435.9158,436.6619,15867.0
2025-02-28 15:55:00,439.07,441.63,439.06,440.22,115816.0,436.7614,439.3079,436.7514,437.9053,115816.0
2025-03-03 09:30:00,438.97,440.68,436.5,437.55,11893.0,436.6619,438.3629,434.2049,435.2494,11893.0
2025-03-03 09:35:00,437.69,437.75,436.26,436.26,900.0,435.3886,435.4483,433.9661,433.9661,900.0
2025-03-03 09:40:00,435.53,436.46,433.88,435.0,7022.0,433.24,434.1651,431.5987,432.7128,7022.0
2025-03-03 09:45:00,435.0,435.0,433.14,433.48,3240.0,432.7128,432.7128,430.8626,431.2008,3240.0
2025-03-03 09:50:00,433.8,433.8,432.37,433.1,2434.0,431.5191,431.5191,430.0966,430.8228,2434.0
2025-03-03 09:55:00,433.83,434.24,433.13,433.13,2274.0,431.5489,431.9568,430.8526,430.8526,2274.0
2025-03-03 10:00:00,432.01,432.34,430.92,430.92,1700.0,429.7385,430.0668,428.6542,428.6542,1700.0
2025-03-03 10:05:00,431.34,432.54,431.34,431.65,4378.0,429.072,430.2657,429.072,429.3804,4378.0
2025-03-03 10:10:00,431.51,432.07,431.22,431.56,1109.0,429.2411,429.7982,428.9526,429.2909,1109.0
2025-03-03 10:15:00,432.07,432.21,431.76,431.77,1351.0,429.7982,429.9374,429.4898,429.4998,1351.0
2025-03-03 10:20:00,432.68,433.62,432.65,433.62,1232.0,430.405,431.34,430.3751,431.34,1232.0
2025-03-03 10:25:00,433.26,433.88,433.24,433.67,4186.0,430.9819,431.5987,430.962,431.3898,4186.0
2025-03-03 10:30:00,433.35,433.55,432.55,433.54,2482.0,431.0714,431.2704,430.2757,431.2605,2482.0
2025-03-03 10:35:00,433.02,433.25,432.52,433.24,2568.0,430.7432,430.972,430.2458,430.962,2568.0
2025-03-03 10:40:00,433.13,434.38,433.12,434.38,826.0,430.8526,432.096,430.8427,432.096,826.0
2025-03-03 10:45:00,434.16,434.17,432.88,432.88,1616.0,431.8772,431.8871,430.6039,430.6039,1616.0
2025-03-03 10:50:00,432.99,433.01,432.71,432.71,1530.0,430.7133,430.7332,430.4348,430.4348,1530.0
2025-03-03 10:55:00,432.44,432.64,431.7,431.83,2931.0,430.1662,430.3652,429.4301,429.5594,2931.0
2025-03-03 11:00:00,432.01,432.01,431.57,431.91,1544.0,429.7385,429.7385,429.3008,429.639,1544.0
2025-03-03 11:05:00,431.59,431.75,430.8,430.84,3893.0,429.3207,429.4799,428.5349,428.5746,3893.0
2025-03-03 11:10:00,430.96,431.4,429.94,430.38,7746.0,428.694,429.1317,427.6794,428.1171,7746.0
2025-03-03 11:15:00,430.46,431.05,430.41,430.61,6624.0,428.1966,428.7835,428.1469,428.3459,6624.0
2025-03-03 11:20:00,430.61,431.32,430.47,430.68,3573.0,428.3459,429.0521,428.2066,428.4155,3573.0
2025-03-03 11:25:00,431.02,432.02,430.54,431.33,10010.0,428.7537,429.7484,428.2762,429.0621,10010.0
2025-03-03 11:30:00,430.81,431.68,430.69,431.34,7837.0,428.5448,429.4102,428.4254,429.072,7837.0
2025-03-03 11:35:00,431.07,431.08,430.14,430.15,1330.0,428.8034,428.8134,427.8783,427.8883,1330.0
2025-03-03 11:40:00,430.44,430.82,429.89,430.69,4094.0,428.1767,428.5548,427.6296,428.4254,4094.0
2025-03-03 11:45:00,430.58,431.66,430.57,431.55,4323.0,428.316,429.3903,428.3061,429.2809,4323.0
2025-03-03 11:50:00,431.3,432.07,431.29,431.61,2792.0,429.0322,429.7982,429.0223,429.3406,2792.0
2025-03-03 11:55:00,431.63,431.63,431.17,431.17,1000.0,429.3605,429.3605,428.9029,428.9029,1000.0
2025-03-03 12:00:00,431.07,431.84,431.04,431.84,3182.0,428.8034,429.5694,428.7736,429.5694,3182.0
2025-03-03 12:05:00,431.65,431.66,431.45,431.62,1409.0,429.3804,429.3903,429.1814,429.3505,1409.0
2025-03-03 12:10:00,431.58,431.8,431.36,431.79,5419.0,429.3108,429.5296,429.0919,429.5197,5419.0
2025-03-03 12:15:00,431.64,431.64,430.58,430.86,3646.0,429.3704,429.3704,428.316,428.5945,3646.0
2025-03-03 12:20:00,430.93,431.11,430.31,430.62,7592.0,428.6642,428.8432,428.0474,428.3558,7592.0
2025-03-03 12:25:00,430.55,430.55,429.48,430.06,2039.0,428.2862,428.2862,427.2218,427.7987,2039.0
2025-03-03 12:30:00,430.06,430.26,429.72,429.72,798.0,427.7987,427.9977,427.4605,427.4605,798.0
2025-03-03 12:35:00,429.52,429.97,429.51,429.75,1800.0,427.2616,427.7092,427.2516,427.4904,1800.0
2025-03-03 12:40:00,429.53,429.64,429.05,429.05,3158.0,427.2715,427.381,426.7941,426.7941,3158.0
2025-03-03 12:45:00,428.9,429.27,428.42,429.27,3126.0,426.6448,427.0129,426.1674,427.0129,3126.0
2025-03-03 12:50:00,428.98,429.44,428.8,428.8,2128.0,426.7244,427.182,426.5454,426.5454,2128.0
2025-03-03 12:55:00,428.28,428.89,428.24,428.86,6154.0,426.0281,426.6349,425.9883,426.6051,6154.0
2025-03-03 13:00:00,428.73,429.04,428.45,429.04,1700.0,426.4757,426.7841,426.1972,426.7841,1700.0
2025-03-03 13:05:00,429.08,429.08,428.55,428.56,1996.0,426.8239,426.8239,426.2967,426.3066,1996.0
2025-03-03 13:10:00,428.86,428.86,428.18,428.18,3600.0,426.6051,426.6051,425.9286,425.9286,3600.0
2025-03-03 13:15:00,428.4,429.13,428.24,429.13,6499.0,426.1475,426.8736,425.9883,426.8736,6499.0
2025-03-03 13:20:00,428.82,428.98,428.48,428.48,3546.0,426.5653,426.7244,426.2271,426.2271,3546.0
2025-03-03 13:25:00,428.54,428.64,427.66,427.66,5217.0,426.2867,426.3862,425.4114,425.4114,5217.0
2025-03-03 13:30:00,427.56,428.08,427.35,427.35,4430.0,425.3119,425.8292,425.103,425.103,4430.0
2025-03-03 13:35:00,427.39,427.95,427.29,427.81,3931.0,425.1428,425.6998,425.0433,425.5606,3931.0
2025-03-03 13:40:00,427.81,428.18,427.81,428.18,3216.0,425.5606,425.9286,425.5606,425.9286,3216.0
2025-03-03 13:45:00,428.19,428.25,427.4,427.6,4156.0,425.9386,425.9983,425.1527,425.3517,4156.0
2025-03-03 13:50:00,427.6,428.03,427.49,427.53,2036.0,425.3517,425.7794,425.2423,425.2821,2036.0
2025-03-03 13:55:00,427.59,427.81,427.27,427.81,2322.0,425.3417,425.5606,425.0234,425.5606,2322.0
2025-03-03 14:00:00,427.81,428.27,427.81,428.04,1906.0,425.5606,426.0182,425.5606,425.7894,1906.0
2025-03-03 14:05:00,427.85,427.97,427.65,427.83,2115.0,425.6004,425.7197,425.4014,425.5805,2115.0
2025-03-03 14:10:00,427.56,427.75,427.5,427.64,2152.0,425.3119,425.5009,425.2522,425.3915,2152.0
2025-03-03 14:15:00,427.71,427.71,427.03,427.03,2239.0,425.4611,425.4611,424.7847,424.7847,2239.0
2025-03-03 14:20:00,427.18,427.8,427.02,427.75,5320.0,424.9339,425.5506,424.7747,425.5009,5320.0
2025-03-03 14:25:00,427.77,427.77,427.26,427.44,2516.0,425.5208,425.5208,425.0135,425.1925,2516.0
2025-03-03 14:30:00,427.26,429.24,427.22,429.24,7391.0,425.0135,426.9831,424.9737,426.9831,7391.0
2025-03-03 14:35:00,429.28,429.28,428.7,429.09,3936.0,427.0228,427.0228,426.4459,426.8338,3936.0
2025-03-03 14:40:00,429.44,429.65,429.24,429.31,1579.0,427.182,427.3909,426.9831,427.0527,1579.0
2025-03-03 14:45:00,429.31,429.31,428.67,428.97,1100.0,427.0527,427.0527,426.4161,426.7145,1100.0
2025-03-03 14:50:00,429.05,429.05,427.89,427.89,2725.0,426.7941,426.7941,425.6402,425.6402,2725.0
2025-03-03 14:55:00,427.89,428.44,427.89,427.92,3098.0,425.6402,426.1873,425.6402,425.67,3098.0
2025-03-03 15:00:00,427.56,427.78,426.22,426.32,2884.0,425.3119,425.5307,423.9789,424.0784,2884.0
2025-03-03 15:05:00,425.88,425.89,425.36,425.81,829.0,423.6407,423.6507,423.1235,423.5711,829.0
2025-03-03 15:10:00,425.61,426.16,425.14,425.35,9330.0,423.3721,423.9193,422.9046,423.1135,9330.0
2025-03-03 15:15:00,425.34,425.78,425.0,425.09,8861.0,423.1036,423.5413,422.7654,422.8549,8861.0
2025-03-03 15:20:00,424.87,425.42,424.73,424.78,5624.0,422.636,423.1831,422.4968,422.5465,5624.0
2025-03-03 15:25:00,424.69,424.9,423.72,424.27,15894.0,422.457,422.6659,421.4921,422.0392,15894.0
2025-03-03 15:30:00,424.34,424.53,423.88,424.1,7191.0,422.1088,422.2978,421.6512,421.8701,7191.0
2025-03-03 15:35:00,424.28,424.35,423.47,423.5,6376.0,422.0491,422.1188,421.2434,421.2732,6376.0
2025-03-03 15:40:00,423.19,423.79,423.16,423.79,5518.0,420.9649,421.5617,420.935,421.5617,5518.0
2025-03-03 15:45:00,423.79,425.4,423.78,425.21,15218.0,421.5617,423.1633,421.5518,422.9742,15218.0
2025-03-03 15:50:00,425.3,426.0,424.95,425.89,9007.0,423.0638,423.7601,422.7156,423.6507,9007.0
2025-03-03 15:55:00,425.85,427.47,425.74,427.35,63075.0,423.6109,425.2224,423.5015,425.103,63075.0
2025-03-04 09:30:00,424.39,426.09,423.44,425.36,10268.0,422.1586,423.8496,421.2136,423.1235,10268.0
2025-03-04 09:35:00,424.52,426.89,423.09,426.08,18832.0,422.2879,424.6454,420.8654,423.8397,18832.0
2025-03-04 09:40:00,425.28,427.14,425.28,425.31,5108.0,423.0439,424.8941,423.0439,423.0737,5108.0
2025-03-04 09:45:00,425.29,425.65,424.44,424.44,1605.0,423.0538,423.4119,422.2083,422.2083,1605.0
2025-03-04 09:50:00,425.0,425.88,425.0,425.41,1700.0,422.7654,423.6407,422.7654,423.1732,1700.0
2025-03-04 09:55:00,426.53,426.54,425.27,426.06,1609.0,424.2873,424.2973,423.0339,423.8198,1609.0
2025-03-04 10:00:00,426.15,426.15,424.82,425.82,3200.0,423.9093,423.9093,422.5863,423.581,3200.0
2025-03-04 10:05:00,425.36,425.82,424.63,424.63,4805.0,423.1235,423.581,422.3973,422.3973,4805.0
2025-03-04 10:10:00,423.82,426.0,423.82,425.62,1627.0,421.5916,423.7601,421.5916,423.3821,1627.0
2025-03-04 10:15:00,425.73,425.73,424.3,424.3,2210.0,423.4915,423.4915,422.069,422.069,2210.0
2025-03-04 10:20:00,424.85,425.57,424.84,425.57,2535.0,422.6161,423.3324,422.6062,423.3324,2535.0
2025-03-04 10:25:00,425.47,426.83,425.35,426.83,2471.0,423.2329,424.5857,423.1135,424.5857,2471.0
2025-03-04 10:30:00,426.83,427.65,426.41,427.64,2097.0,424.5857,425.4014,424.1679,425.3915,2097.0
2025-03-04 10:35:00,427.63,427.63,426.36,427.46,1080.0,425.3815,425.3815,424.1182,425.2124,1080.0
2025-03-04 10:40:00,427.01,428.13,427.01,427.65,2210.0,424.7648,425.8789,424.7648,425.4014,2210.0
2025-03-04 10:45:00,428.27,428.39,426.96,427.62,7262.0,426.0182,426.1375,424.715,425.3716,7262.0
2025-03-04 10:50:00,426.41,426.76,425.61,426.05,5460.0,424.1679,424.5161,423.3721,423.8098,5460.0
2025-03-04 10:55:00,425.95,426.63,425.48,425.48,1690.0,423.7104,424.3868,423.2428,423.2428,1690.0
2025-03-04 11:00:00,425.93,425.93,425.71,425.71,1919.0,423.6905,423.6905,423.4716,423.4716,1919.0
2025-03-04 11:05:00,425.28,425.28,424.91,425.11,1177.0,423.0439,423.0439,422.6758,422.8748,1177.0
2025-03-04 11:10:00,424.55,426.79,424.55,426.33,7378.0,422.3177,424.5459,422.3177,424.0884,7378.0
2025-03-04 11:15:00,426.32,426.73,425.44,425.44,3277.0,424.0784,424.4863,423.203,423.203,3277.0
2025-03-04 11:20:00,425.64,425.65,424.06,424.06,2150.0,423.402,423.4119,421.8303,421.8303,2150.0
2025-03-04 11:25:00,424.18,424.43,423.65,424.43,1014.0,421.9497,422.1984,421.4225,422.1984,1014.0
2025-03-04 11:30:00,424.11,424.11,422.51,422.51,4283.0,421.88,421.88,420.2884,420.2884,4283.0
2025-03-04 11:35:00,422.51,423.17,422.29,422.29,1502.0,420.2884,420.945,420.0696,420.0696,1502.0
2025-03-04 11:40:00,422.67,423.26,422.49,422.69,3814.0,420.4476,421.0345,420.2686,420.4675,3814.0
2025-03-04 11:45:00,422.54,423.18,422.47,422.87,2134.0,420.3183,420.9549,420.2487,420.6466,2134.0
2025-03-04 11:50:00,422.47,423.54,422.47,423.47,1201.0,420.2487,421.313,420.2487,421.2434,1201.0
2025-03-04 11:55:00,423.35,423.63,422.85,422.85,1852.0,421.124,421.4026,420.6267,420.6267,1852.0
2025-03-04 12:00:00,422.99,423.17,422.77,422.79,1405.0,420.7659,420.945,420.5471,420.567,1405.0
2025-03-04 12:05:00,422.96,422.96,422.54,422.62,1452.0,420.7361,420.7361,420.3183,420.3979,1452.0
2025-03-04 12:10:00,422.61,422.74,422.57,422.61,2193.0,420.3879,420.5172,420.3481,420.3879,2193.0
2025-03-04 12:15:00,422.97,422.97,422.69,422.78,1443.0,420.746,420.746,420.4675,420.557,1443.0
2025-03-04 12:20:00,422.78,423.09,422.77,423.09,300.0,420.557,420.8654,420.5471,420.8654,300.0
2025-03-04 12:25:00,423.06,423.06,422.61,422.62,1911.0,420.8356,420.8356,420.3879,420.3979,1911.0
2025-03-04 12:30:00,422.56,423.11,422.5,422.79,1500.0,420.3382,420.8853,420.2785,420.567,1500.0
2025-03-04 12:35:00,422.77,422.95,422.1,422.87,5042.0,420.5471,420.7261,419.8806,420.6466,5042.0
2025-03-04 12:40:00,422.56,422.63,422.5,422.63,548.0,420.3382,420.4078,420.2785,420.4078,548.0
2025-03-04 12:45:00,422.77,422.85,422.73,422.85,994.0,420.5471,420.6267,420.5073,420.6267,994.0
2025-03-04 12:50:00,422.51,422.82,422.03,422.82,1565.0,420.2884,420.5968,419.811,420.5968,1565.0
2025-03-04 12:55:00,422.58,422.58,422.38,422.38,718.0,420.3581,420.3581,420.1591,420.1591,718.0
2025-03-04 13:00:00,422.66,423.17,422.31,422.89,3016.0,420.4377,420.945,420.0895,420.6664,3016.0
2025-03-04 13:05:00,422.89,423.82,422.89,423.81,800.0,420.6664,421.5916,420.6664,421.5816,800.0
2025-03-04 13:10:00,423.95,424.75,423.95,424.67,1204.0,421.7209,422.5167,421.7209,422.4371,1204.0
2025-03-04 13:15:00,424.66,424.66,423.92,424.23,2963.0,422.4271,422.4271,421.691,421.9994,2963.0
2025-03-04 13:20:00,424.23,424.27,423.58,423.62,1572.0,421.9994,422.0392,421.3528,421.3926,1572.0
2025-03-04 13:25:00,423.58,423.93,423.35,423.93,1750.0,421.3528,421.701,421.124,421.701,1750.0
2025-03-04 13:30:00,423.63,423.88,423.5,423.56,743.0,421.4026,421.6512,421.2732,421.3329,743.0
2025-03-04 13:35:00,423.55,424.31,423.55,423.98,1274.0,421.323,422.079,421.323,421.7507,1274.0
2025-03-04 13:40:00,424.34,425.05,424.15,424.77,1952.0,422.1088,422.8151,421.9198,422.5366,1952.0
2025-03-04 13:45:00,425.05,425.27,424.62,425.27,2304.0,422.8151,423.0339,422.3874,423.0339,2304.0
2025-03-04 13:50:00,425.0,425.68,425.0,425.59,2192.0,422.7654,423.4418,422.7654,423.3523,2192.0
2025-03-04 13:55:00,425.59,426.44,425.18,426.44,2905.0,423.3523,424.1978,422.9444,424.1978,2905.0
2025-03-04 14:00:00,426.01,426.7,425.87,426.7,640.0,423.77,424.4564,423.6308,424.4564,640.0
2025-03-04 14:05:00,426.7,427.14,426.7,427.13,984.0,424.4564,424.8941,424.4564,424.8842,984.0
2025-03-04 14:10:00,427.14,427.14,426.54,426.65,2714.0,424.8941,424.8941,424.2973,424.4067,2714.0
2025-03-04 14:15:00,426.99,426.99,426.98,426.99,241.0,424.7449,424.7449,424.7349,424.7449,241.0
2025-03-04 14:20:00,427.01,427.68,426.98,427.68,1327.0,424.7648,425.4313,424.7349,425.4313,1327.0
2025-03-04 14:25:00,427.9,427.98,426.61,426.61,3414.0,425.6501,425.7297,424.3669,424.3669,3414.0
2025-03-04 14:30:00,426.62,426.62,426.37,426.4,1836.0,424.3768,424.3768,424.1281,424.158,1836.0
2025-03-04 14:35:00,426.62,426.7,426.33,426.42,2675.0,424.3768,424.4564,424.0884,424.1779,2675.0
2025-03-04 14:40:00,426.32,426.93,426.32,426.88,1934.0,424.0784,424.6852,424.0784,424.6355,1934.0
2025-03-04 14:45:00,427.22,427.27,426.98,426.99,2067.0,424.9737,425.0234,424.7349,424.7449,2067.0
2025-03-04 14:50:00,427.27,427.28,427.06,427.06,316.0,425.0234,425.0334,424.8145,424.8145,316.0
2025-03-04 14:55:00,427.17,427.89,427.11,427.75,3105.0,424.9239,425.6402,424.8643,425.5009,3105.0
2025-03-04 15:00:00,427.66,427.68,426.72,426.99,1985.0,425.4114,425.4313,424.4763,424.7449,1985.0
2025-03-04 15:05:00,426.94,426.95,426.62,426.91,384.0,424.6952,424.7051,424.3768,424.6653,384.0
2025-03-04 15:10:00,426.56,427.13,426.56,427.1,1286.0,424.3172,424.8842,424.3172,424.8543,1286.0
2025-03-04 15:15:00,426.89,427.31,426.75,427.3,596.0,424.6454,425.0632,424.5062,425.0533,596.0
2025-03-04 15:20:00,427.53,428.07,427.27,427.81,3791.0,425.2821,425.8192,425.0234,425.5606,3791.0
2025-03-04 15:25:00,427.53,427.78,425.88,426.01,15101.0,425.2821,425.5307,423.6407,423.77,15101.0
2025-03-04 15:30:00,426.01,426.03,424.6,424.92,6981.0,423.77,423.7899,422.3675,422.6858,6981.0
2025-03-04 15:35:00,425.09,425.09,424.49,424.5,1757.0,422.8549,422.8549,422.258,422.268,1757.0
2025-03-04 15:40:00,424.21,424.56,423.81,424.23,2532.0,421.9795,422.3277,421.5816,421.9994,2532.0
2025-03-04 15:45:00,424.7,424.7,422.72,423.03,2471.0,422.4669,422.4669,420.4973,420.8057,2471.0
2025-03-04 15:50:00,422.79,423.0,421.12,422.6,10674.0,420.567,420.7759,418.9058,420.378,10674.0
2025-03-04 15:55:00,422.7,423.04,422.43,423.01,31955.0,420.4774,420.8157,420.2089,420.7858,31955.0
2025-03-05 09:30:00,420.49,424.42,420.01,422.55,10245.0,418.2791,422.1884,417.8016,420.3282,10245.0
2025-03-05 09:35:00,422.6,423.77,421.0,422.6,920.0,420.378,421.5418,418.7864,420.378,920.0
2025-03-05 09:40:00,424.71,425.16,423.46,424.85,1052.0,422.4769,422.9245,421.2335,422.6161,1052.0
2025-03-05 09:45:00,423.66,424.37,423.66,423.86,1229.0,421.4324,422.1387,421.4324,421.6313,1229.0
2025-03-05 09:50:00,423.72,424.58,423.24,423.48,2676.0,421.4921,422.3476,421.0146,421.2533,2676.0
2025-03-05 09:55:00,423.65,424.0,423.21,423.93,2671.0,421.4225,421.7706,420.9848,421.701,2671.0
2025-03-05 10:00:00,424.72,425.66,423.95,423.95,2002.0,422.4868,423.4219,421.7209,421.7209,2002.0
2025-03-05 10:05:00,423.91,424.33,423.48,423.85,3822.0,421.6811,422.0989,421.2533,421.6214,3822.0
2025-03-05 10:10:00,423.45,423.65,422.98,423.1,1408.0,421.2235,421.4225,420.756,420.8753,1408.0
2025-03-05 10:15:00,422.98,423.05,422.33,422.33,1843.0,420.756,420.8256,420.1094,420.1094,1843.0
2025-03-05 10:20:00,422.84,422.84,421.2,421.39,3229.0,420.6167,420.6167,418.9853,419.1743,3229.0
2025-03-05 10:25:00,421.39,421.77,421.29,421.29,697.0,419.1743,419.5523,419.0749,419.0749,697.0
2025-03-05 10:30:00,421.53,421.92,421.24,421.33,1576.0,419.3136,419.7015,419.0251,419.1147,1576.0
2025-03-05 10:35:00,422.35,422.92,422.09,422.92,1341.0,420.1293,420.6963,419.8707,420.6963,1341.0
2025-03-05 10:40:00,422.99,423.07,422.6,423.05,1991.0,420.7659,420.8455,420.378,420.8256,1991.0
2025-03-05 10:45:00,423.28,423.28,422.76,422.9,500.0,421.0544,421.0544,420.5371,420.6764,500.0
2025-03-05 10:50:00,422.9,422.9,422.38,422.56,2107.0,420.6764,420.6764,420.1591,420.3382,2107.0
2025-03-05 10:55:00,422.56,422.64,422.36,422.55,1000.0,420.3382,420.4178,420.1392,420.3282,1000.0
2025-03-05 11:00:00,422.81,422.82,421.5,421.5,1883.0,420.5869,420.5968,419.2838,419.2838,1883.0
2025-03-05 11:05:00,421.76,421.76,421.24,421.38,1164.0,419.5424,419.5424,419.0251,419.1644,1164.0
2025-03-05 11:10:00,421.33,421.33,420.54,420.83,3309.0,419.1147,419.1147,418.3288,418.6173,3309.0
2025-03-05 11:15:00,420.83,421.0,420.62,420.67,1400.0,418.6173,418.7864,418.4084,418.4581,1400.0
2025-03-05 11:20:00,420.67,421.12,420.67,421.12,1150.0,418.4581,418.9058,418.4581,418.9058,1150.0
2025-03-05 11:25:00,421.17,421.31,420.52,420.87,1828.0,418.9555,419.0948,418.3089,418.6571,1828.0
2025-03-05 11:30:00,420.74,420.9,420.42,420.43,859.0,418.5278,418.6869,418.2094,418.2194,859.0
2025-03-05 11:35:00,420.69,421.43,420.68,421.43,1114.0,418.478,419.2141,418.4681,419.2141,1114.0
2025-03-05 11:40:00,420.92,421.01,420.46,420.46,1424.0,418.7068,418.7963,418.2492,418.2492,1424.0
2025-03-05 11:45:00,420.88,421.05,420.43,420.72,3533.0,418.667,418.8361,418.2194,418.5079,3533.0
2025-03-05 11:50:00,420.51,420.81,419.9,420.5,3052.0,418.299,418.5974,417.6922,418.289,3052.0
2025-03-05 11:55:00,420.52,421.83,420.51,421.44,2995.0,418.3089,419.612,418.299,419.2241,2995.0
2025-03-05 12:00:00,421.44,421.98,421.44,421.54,1690.0,419.2241,419.7612,419.2241,419.3235,1690.0
2025-03-05 12:05:00,421.49,421.49,420.92,420.99,1966.0,419.2738,419.2738,418.7068,418.7764,1966.0
2025-03-05 12:10:00,420.91,421.42,420.9,421.05,1476.0,418.6969,419.2042,418.6869,418.8361,1476.0
2025-03-05 12:15:00,421.13,421.42,420.91,421.33,2043.0,418.9157,419.2042,418.6969,419.1147,2043.0
2025-03-05 12:20:00,421.52,422.07,421.45,422.06,868.0,419.3037,419.8508,419.234,419.8408,868.0
2025-03-05 12:25:00,422.31,422.77,422.31,422.72,1092.0,420.0895,420.5471,420.0895,420.4973,1092.0
2025-03-05 12:30:00,422.72,422.75,422.72,422.75,866.0,420.4973,420.5272,420.4973,420.5272,866.0
2025-03-05 12:35:00,422.71,423.19,422.7,423.19,2397.0,420.4874,420.9649,420.4774,420.9649,2397.0
2025-03-05 12:40:00,423.41,423.55,423.31,423.39,2151.0,421.1837,421.323,421.0842,421.1638,2151.0
2025-03-05 12:45:00,423.46,423.46,422.63,423.17,1976.0,421.2335,421.2335,420.4078,420.945,1976.0
2025-03-05 12:50:00,423.56,423.56,423.55,423.56,100.0,421.3329,421.3329,421.323,421.3329,100.0
2025-03-05 12:55:00,424.11,424.28,424.11,424.27,366.0,421.88,422.0491,421.88,422.0392,366.0
2025-03-05 13:00:00,424.47,424.85,424.47,424.59,505.0,422.2381,422.6161,422.2381,422.3575,505.0
2025-03-05 13:05:00,424.85,425.25,423.85,423.85,5694.0,422.6161,423.014,421.6214,421.6214,5694.0
2025-03-05 13:10:00,424.44,424.45,424.43,424.45,500.0,422.2083,422.2182,422.1984,422.2182,500.0
2025-03-05 13:15:00,424.31,424.81,424.12,424.44,839.0,422.079,422.5764,421.89,422.2083,839.0
2025-03-05 13:20:00,424.4,424.42,424.39,424.42,200.0,422.1685,422.1884,422.1586,422.1884,200.0
2025-03-05 13:25:00,424.84,424.84,424.63,424.63,222.0,422.6062,422.6062,422.3973,422.3973,222.0
2025-03-05 13:30:00,424.76,424.76,423.84,424.03,2548.0,422.5266,422.5266,421.6115,421.8005,2548.0
2025-03-05 13:35:00,423.58,424.01,423.52,423.52,870.0,421.3528,421.7806,421.2931,421.2931,870.0
2025-03-05 13:40:00,423.52,423.94,423.52,423.94,234.0,421.2931,421.7109,421.2931,421.7109,234.0
2025-03-05 13:45:00,424.0,424.68,424.0,424.37,914.0,421.7706,422.447,421.7706,422.1387,914.0
2025-03-05 13:50:00,424.88,425.15,424.59,425.1,1669.0,422.646,422.9146,422.3575,422.8648,1669.0
2025-03-05 13:55:00,424.32,424.85,424.32,424.43,787.0,422.0889,422.6161,422.0889,422.1984,787.0
2025-03-05 14:00:00,425.2,425.66,425.04,425.66,1786.0,422.9643,423.4219,422.8051,423.4219,1786.0
2025-03-05 14:05:00,425.76,426.5,425.21,426.5,545.0,423.5214,424.2575,422.9742,424.2575,545.0
2025-03-05 14:10:00,426.7,426.7,425.85,426.61,780.0,424.4564,424.4564,423.6109,424.3669,780.0
2025-03-05 14:15:00,426.78,426.78,426.16,426.16,1763.0,424.536,424.536,423.9193,423.9193,1763.0
2025-03-05 14:20:00,426.08,426.81,426.08,426.73,3614.0,423.8397,424.5658,423.8397,424.4863,3614.0
2025-03-05 14:25:00,426.56,426.58,426.15,426.15,876.0,424.3172,424.337,423.9093,423.9093,876.0
2025-03-05 14:30:00,426.38,426.59,426.33,426.59,1102.0,424.1381,424.347,424.0884,424.347,1102.0
2025-03-05 14:35:00,426.35,426.35,425.8,426.3,2014.0,424.1083,424.1083,423.5611,424.0585,2014.0
2025-03-05 14:40:00,426.19,426.52,426.19,426.2,540.0,423.9491,424.2774,423.9491,423.959,540.0
2025-03-05 14:45:00,426.2,426.81,426.07,426.81,1202.0,423.959,424.5658,423.8297,424.5658,1202.0
2025-03-05 14:50:00,426.75,426.89,426.75,426.89,200.0,424.5062,424.6454,424.5062,424.6454,200.0
2025-03-05 14:55:00,426.94,427.0,426.31,426.31,2676.0,424.6952,424.7548,424.0685,424.0685,2676.0
2025-03-05 15:00:00,427.01,427.01,427.01,427.01,120.0,424.7648,424.7648,424.7648,424.7648,120.0
2025-03-05 15:05:00,426.9,426.93,426.77,426.93,1730.0,424.6554,424.6852,424.526,424.6852,1730.0
2025-03-05 15:10:00,426.92,427.36,426.83,427.36,905.0,424.6753,425.1129,424.5857,425.1129,905.0
2025-03-05 15:15:00,427.1,427.12,425.71,426.17,4262.0,424.8543,424.8742,423.4716,423.9292,4262.0
2025-03-05 15:20:00,426.37,426.38,425.97,426.31,701.0,424.1281,424.1381,423.7303,424.0685,701.0
2025-03-05 15:25:00,426.11,426.68,426.09,426.68,3535.0,423.8695,424.4365,423.8496,424.4365,3535.0
2025-03-05 15:30:00,426.47,426.58,425.8,425.85,2873.0,424.2276,424.337,423.5611,423.6109,2873.0
2025-03-05 15:35:00,425.84,426.11,425.77,426.0,1082.0,423.6009,423.8695,423.5313,423.7601,1082.0
2025-03-05 15:40:00,425.72,426.16,425.68,426.16,1846.0,423.4816,423.9193,423.4418,423.9193,1846.0
2025-03-05 15:45:00,426.36,426.36,425.23,425.45,3395.0,424.1182,424.1182,422.9941,423.213,3395.0
2025-03-05 15:50:00,425.53,426.18,424.68,426.18,7659.0,423.2926,423.9391,422.447,423.9391,7659.0
2025-03-05 15:55:00,425.92,426.72,425.92,425.99,21341.0,423.6805,424.4763,423.6805,423.7501,21341.0
2025-03-06 09:30:00,422.25,422.25,418.28,420.36,8597.0,420.0298,420.0298,416.0807,418.1498,8597.0
2025-03-06 09:35:00,422.15,422.15,417.41,417.41,5172.0,419.9303,419.9303,415.2153,415.2153,5172.0
2025-03-06 09:40:00,417.17,419.64,417.17,418.58,4269.0,414.9765,417.4335,414.9765,416.3791,4269.0
2025-03-06 09:45:00,419.05,422.14,419.05,421.49,5724.0,416.8466,419.9204,416.8466,419.2738,5724.0
2025-03-06 09:50:00,421.49,423.09,421.49,422.56,5025.0,419.2738,420.8654,419.2738,420.3382,5025.0
2025-03-06 09:55:00,421.93,422.66,420.98,421.83,7550.0,419.7115,420.4377,418.7665,419.612,7550.0
2025-03-06 10:00:00,422.1,423.55,421.41,423.31,8085.0,419.8806,421.323,419.1942,421.0842,8085.0
2025-03-06 10:05:00,424.03,425.15,423.27,424.26,1545.0,421.8005,422.9146,421.0444,422.0292,1545.0
2025-03-06 10:10:00,424.76,425.36,424.22,425.1,1520.0,422.5266,423.1235,421.9895,422.8648,1520.0
2025-03-06 10:15:00,425.4,425.4,424.3,425.15,800.0,423.1633,423.1633,422.069,422.9146,800.0
2025-03-06 10:20:00,424.92,425.68,424.79,425.11,1100.0,422.6858,423.4418,422.5565,422.8748,1100.0
2025-03-06 10:25:00,424.79,427.69,424.72,426.5,3000.0,422.5565,425.4412,422.4868,424.2575,3000.0
2025-03-06 10:30:00,426.5,426.51,425.54,425.54,840.0,424.2575,424.2674,423.3025,423.3025,840.0
2025-03-06 10:35:00,426.17,426.64,426.17,426.64,700.0,423.9292,424.3967,423.9292,424.3967,700.0
2025-03-06 10:40:00,426.67,427.08,426.67,427.08,1100.0,424.4266,424.8344,424.4266,424.8344,1100.0
2025-03-06 10:45:00,426.96,428.13,426.83,427.29,1417.0,424.715,425.8789,424.5857,425.0433,1417.0
2025-03-06 10:50:00,427.29,427.29,425.64,425.64,2063.0,425.0433,425.0433,423.402,423.402,2063.0
2025-03-06 10:55:00,425.56,428.01,425.55,427.77,2100.0,423.3224,425.7595,423.3125,425.5208,2100.0
2025-03-06 11:00:00,427.95,428.09,426.45,427.44,2935.0,425.6998,425.8391,424.2077,425.1925,2935.0
2025-03-06 11:05:00,427.19,427.89,426.59,427.89,1507.0,424.9438,425.6402,424.347,425.6402,1507.0
2025-03-06 11:10:00,428.31,428.31,427.59,427.59,1000.0,426.0579,426.0579,425.3417,425.3417,1000.0
2025-03-06 11:15:00,428.08,428.08,426.84,426.84,1743.0,425.8292,425.8292,424.5957,424.5957,1743.0
2025-03-06 11:20:00,427.21,427.22,426.04,426.2,4013.0,424.9637,424.9737,423.7999,423.959,4013.0
2025-03-06 11:25:00,426.76,426.76,425.27,425.66,2924.0,424.5161,424.5161,423.0339,423.4219,2924.0
2025-03-06 11:30:00,426.36,426.54,425.43,425.43,2597.0,424.1182,424.2973,423.1931,423.1931,2597.0
2025-03-06 11:35:00,425.5,425.69,424.75,424.83,3397.0,423.2627,423.4517,422.5167,422.5962,3397.0
2025-03-06 11:40:00,424.95,425.16,424.62,425.16,1455.0,422.7156,422.9245,422.3874,422.9245,1455.0
2025-03-06 11:45:00,424.47,425.01,424.37,424.64,1876.0,422.2381,422.7753,422.1387,422.4072,1876.0
2025-03-06 11:50:00,424.36,424.38,423.81,424.1,1486.0,422.1287,422.1486,421.5816,421.8701,1486.0
2025-03-06 11:55:00,423.6,423.91,423.27,423.62,1167.0,421.3727,421.6811,421.0444,421.3926,1167.0
2025-03-06 12:00:00,423.43,423.75,422.56,422.61,2594.0,421.2036,421.5219,420.3382,420.3879,2594.0
2025-03-06 12:05:00,422.95,422.95,422.31,422.89,5522.0,420.7261,420.7261,420.0895,420.6664,5522.0
2025-03-06 12:10:00,422.47,422.48,422.17,422.47,1855.0,420.2487,420.2586,419.9502,420.2487,1855.0
2025-03-06 12:15:00,422.3,423.05,421.91,423.05,2425.0,420.0796,420.8256,419.6916,420.8256,2425.0
2025-03-06 12:20:00,423.07,423.42,422.32,422.6,11739.0,420.8455,421.1937,420.0994,420.378,11739.0
2025-03-06 12:25:00,422.41,422.51,421.83,421.84,2285.0,420.189,420.2884,419.612,419.622,2285.0
2025-03-06 12:30:00,422.52,422.52,421.9,421.91,488.0,420.2984,420.2984,419.6817,419.6916,488.0
2025-03-06 12:35:00,421.89,422.0,421.26,421.26,1802.0,419.6717,419.7811,419.045,419.045,1802.0
2025-03-06 12:40:00,421.26,421.65,420.79,420.95,1369.0,419.045,419.433,418.5775,418.7366,1369.0
2025-03-06 12:45:00,420.5,420.5,419.62,420.44,3276.0,418.289,418.289,417.4136,418.2293,3276.0
2025-03-06 12:50:00,420.45,420.45,420.08,420.18,1168.0,418.2393,418.2393,417.8712,417.9707,1168.0
2025-03-06 12:55:00,420.7,421.39,420.7,421.05,1954.0,418.488,419.1743,418.488,418.8361,1954.0
2025-03-06 13:00:00,421.05,421.05,419.89,420.25,5488.0,418.8361,418.8361,417.6822,418.0403,5488.0
2025-03-06 13:05:00,420.25,420.26,419.83,420.1,1194.0,418.0403,418.0503,417.6225,417.8911,1194.0
2025-03-06 13:10:00,420.36,420.69,420.19,420.54,1654.0,418.1498,418.478,417.9806,418.3288,1654.0
2025-03-06 13:15:00,420.77,421.1,420.57,421.1,1434.0,418.5576,418.8859,418.3586,418.8859,1434.0
2025-03-06 13:20:00,421.13,421.13,421.13,421.13,100.0,418.9157,418.9157,418.9157,418.9157,100.0
2025-03-06 13:25:00,421.31,421.31,420.12,420.13,2622.0,419.0948,419.0948,417.911,417.921,2622.0
2025-03-06 13:30:00,420.15,420.42,420.09,420.32,1365.0,417.9409,418.2094,417.8812,418.11,1365.0
2025-03-06 13:35:00,420.32,420.32,419.18,419.18,1519.0,418.11,418.11,416.976,416.976,1519.0
2025-03-06 13:40:00,419.18,419.44,418.96,419.29,1949.0,416.976,417.2346,416.7571,417.0854,1949.0
2025-03-06 13:45:00,419.63,420.39,419.63,420.39,4030.0,417.4236,418.1796,417.4236,418.1796,4030.0
2025-03-06 13:50:00,420.59,420.8,420.39,420.39,1629.0,418.3785,418.5874,418.1796,418.1796,1629.0
2025-03-06 13:55:00,420.76,420.97,419.91,420.97,2309.0,418.5476,418.7565,417.7021,418.7565,2309.0
2025-03-06 14:00:00,420.8,420.8,419.93,419.93,5228.0,418.5874,418.5874,417.722,417.722,5228.0
2025-03-06 14:05:00,419.91,420.49,419.91,420.49,2574.0,417.7021,418.2791,417.7021,418.2791,2574.0
2025-03-06 14:10:00,420.7,420.98,420.35,420.76,1760.0,418.488,418.7665,418.1398,418.5476,1760.0
2025-03-06 14:15:00,420.75,421.13,420.52,420.75,5934.0,418.5377,418.9157,418.3089,418.5377,5934.0
2025-03-06 14:20:00,420.58,421.26,420.47,421.26,2045.0,418.3686,419.045,418.2592,419.045,2045.0
2025-03-06 14:25:00,420.9,420.9,419.98,420.34,4284.0,418.6869,418.6869,417.7717,418.1299,4284.0
2025-03-06 14:30:00,420.31,420.68,420.3,420.32,1678.0,418.1,418.4681,418.0901,418.11,1678.0
2025-03-06 14:35:00,419.99,420.86,419.99,420.31,3310.0,417.7817,418.6471,417.7817,418.1,3310.0
2025-03-06 14:40:00,420.59,421.37,420.52,421.06,3403.0,418.3785,419.1544,418.3089,418.8461,3403.0
2025-03-06 14:45:00,421.06,422.85,421.05,422.44,4888.0,418.8461,420.6267,418.8361,420.2188,4888.0
2025-03-06 14:50:00,422.44,423.31,422.44,422.96,6831.0,420.2188,421.0842,420.2188,420.7361,6831.0
2025-03-06 14:55:00,422.65,422.66,421.14,421.2,4968.0,420.4277,420.4377,418.9256,418.9853,4968.0
2025-03-06 15:00:00,420.93,421.64,420.73,421.23,8302.0,418.7168,419.423,418.5178,419.0152,8302.0
2025-03-06 15:05:00,421.22,422.11,421.22,421.75,4549.0,419.0052,419.8905,419.0052,419.5324,4549.0
2025-03-06 15:10:00,421.85,422.46,421.74,421.97,4274.0,419.6319,420.2387,419.5225,419.7513,4274.0
2025-03-06 15:15:00,421.96,422.33,421.63,422.33,6085.0,419.7413,420.1094,419.4131,420.1094,6085.0
2025-03-06 15:20:00,422.53,422.66,421.15,421.24,7432.0,420.3083,420.4377,418.9356,419.0251,7432.0
2025-03-06 15:25:00,421.24,422.27,421.2,422.14,4860.0,419.0251,420.0497,418.9853,419.9204,4860.0
2025-03-06 15:30:00,422.27,422.77,421.8,421.8,4722.0,420.0497,420.5471,419.5822,419.5822,4722.0
2025-03-06 15:35:00,421.75,422.14,420.95,420.95,9025.0,419.5324,419.9204,418.7366,418.7366,9025.0
2025-03-06 15:40:00,421.17,421.19,420.16,420.73,9481.0,418.9555,418.9754,417.9508,418.5178,9481.0
2025-03-06 15:45:00,420.56,421.83,420.33,421.48,11835.0,418.3487,419.612,418.1199,419.2639,11835.0
2025-03-06 15:50:00,421.67,422.62,421.14,422.62,21318.0,419.4529,420.3979,418.9256,420.3979,21318.0
2025-03-06 15:55:00,422.54,423.41,422.19,423.31,82038.0,420.3183,421.1837,419.9701,421.0842,82038.0
2025-03-07 09:30:00,421.66,424.31,421.66,424.31,23206.0,419.4429,422.079,419.4429,422.079,23206.0
2025-03-07 09:35:00,423.16,424.31,421.54,422.64,5311.0,420.935,422.079,419.3235,420.4178,5311.0
2025-03-07 09:40:00,422.58,424.18,422.57,422.82,701.0,420.3581,421.9497,420.3481,420.5968,701.0
2025-03-07 09:45:00,423.19,425.41,423.19,425.13,3151.0,420.9649,423.1732,420.9649,422.8947,3151.0
2025-03-07 09:50:00,425.8,425.8,424.13,424.14,1900.0,423.5611,423.5611,421.8999,421.9099,1900.0
2025-03-07 09:55:00,424.36,424.9,421.77,422.71,6949.0,422.1287,422.6659,419.5523,420.4874,6949.0
2025-03-07 10:00:00,422.71,423.65,422.23,423.65,10158.0,420.4874,421.4225,420.0099,421.4225,10158.0
2025-03-07 10:05:00,424.2,424.65,423.52,424.65,2565.0,421.9696,422.4172,421.2931,422.4172,2565.0
2025-03-07 10:10:00,424.05,424.05,423.14,423.14,1764.0,421.8203,421.8203,420.9151,420.9151,1764.0
2025-03-07 10:15:00,422.19,423.2,421.72,422.83,15876.0,419.9701,420.9748,419.5026,420.6068,15876.0
2025-03-07 10:20:00,423.2,423.4,422.72,423.16,2524.0,420.9748,421.1738,420.4973,420.935,2524.0
2025-03-07 10:25:00,422.95,423.14,422.65,422.82,1700.0,420.7261,420.9151,420.4277,420.5968,1700.0
2025-03-07 10:30:00,422.98,423.0,420.63,421.34,9253.0,420.756,420.7759,418.4183,419.1246,9253.0
2025-03-07 10:35:00,420.61,420.61,419.79,420.55,1461.0,418.3984,418.3984,417.5827,418.3388,1461.0
2025-03-07 10:40:00,420.26,420.26,419.59,419.8,2484.0,418.0503,418.0503,417.3838,417.5927,2484.0
2025-03-07 10:45:00,419.6,420.91,418.77,420.65,5051.0,417.3937,418.6969,416.5681,418.4382,5051.0
2025-03-07 10:50:00,420.14,420.27,419.66,420.27,1744.0,417.9309,418.0602,417.4534,418.0602,1744.0
2025-03-07 10:55:00,420.68,421.3,419.69,420.28,837.0,418.4681,419.0848,417.4833,418.0702,837.0
2025-03-07 11:00:00,419.64,420.28,419.61,419.72,800.0,417.4335,418.0702,417.4037,417.5131,800.0
2025-03-07 11:05:00,419.65,420.57,419.63,420.11,1928.0,417.4435,418.3586,417.4236,417.9011,1928.0
2025-03-07 11:10:00,420.66,420.66,419.84,419.84,1021.0,418.4482,418.4482,417.6325,417.6325,1021.0
2025-03-07 11:15:00,419.85,419.99,419.01,419.02,2277.0,417.6424,417.7817,416.8068,416.8168,2277.0
2025-03-07 11:20:00,419.0,419.0,417.37,417.37,3458.0,416.7969,416.7969,415.1755,415.1755,3458.0
2025-03-07 11:25:00,418.58,418.58,416.44,416.47,3003.0,416.3791,416.3791,414.2504,414.2802,3003.0
2025-03-07 11:30:00,416.71,417.53,416.37,417.53,5574.0,414.5189,415.3346,414.1807,415.3346,5574.0
2025-03-07 11:35:00,417.13,417.13,416.96,416.96,300.0,414.9367,414.9367,414.7676,414.7676,300.0
2025-03-07 11:40:00,416.88,417.4,416.57,417.37,2615.0,414.688,415.2053,414.3797,415.1755,2615.0
2025-03-07 11:45:00,417.37,417.4,416.47,417.14,4374.0,415.1755,415.2053,414.2802,414.9467,4374.0
2025-03-07 11:50:00,417.12,417.12,416.35,416.35,656.0,414.9268,414.9268,414.1608,414.1608,656.0
2025-03-07 11:55:00,416.54,417.28,416.41,416.64,3937.0,414.3498,415.0859,414.2205,414.4493,3937.0
2025-03-07 12:00:00,416.93,418.01,416.93,417.87,1336.0,414.7378,415.8121,414.7378,415.6728,1336.0
2025-03-07 12:05:00,417.81,417.82,417.51,417.52,311.0,415.6132,415.6231,415.3147,415.3247,311.0
2025-03-07 12:10:00,417.28,417.76,417.28,417.56,1074.0,415.0859,415.5634,415.0859,415.3645,1074.0
2025-03-07 12:15:00,417.26,417.26,416.8,416.89,1457.0,415.0661,415.0661,414.6085,414.698,1457.0
2025-03-07 12:20:00,416.8,417.98,416.8,417.94,2406.0,414.6085,415.7823,414.6085,415.7425,2406.0
2025-03-07 12:25:00,417.65,418.67,417.64,418.67,777.0,415.454,416.4686,415.4441,416.4686,777.0
2025-03-07 12:30:00,418.0,418.48,417.48,418.34,2102.0,415.8022,416.2796,415.2849,416.1404,2102.0
2025-03-07 12:35:00,417.9,418.72,417.89,418.44,702.0,415.7027,416.5184,415.6927,416.2398,702.0
2025-03-07 12:40:00,418.55,419.56,418.34,419.44,1052.0,416.3493,417.354,416.1404,417.2346,1052.0
2025-03-07 12:45:00,420.28,420.28,419.89,419.9,737.0,418.0702,418.0702,417.6822,417.6922,737.0
2025-03-07 12:50:00,419.88,420.53,419.85,420.44,1420.0,417.6723,418.3189,417.6424,418.2293,1420.0
2025-03-07 12:55:00,420.43,420.43,419.32,419.32,1518.0,418.2194,418.2194,417.1152,417.1152,1518.0
2025-03-07 13:00:00,419.33,420.28,419.32,420.28,1669.0,417.1252,418.0702,417.1152,418.0702,1669.0
2025-03-07 13:05:00,420.09,421.0,420.08,420.53,500.0,417.8812,418.7864,417.8712,418.3189,500.0
2025-03-07 13:10:00,420.18,420.58,420.11,420.58,800.0,417.9707,418.3686,417.9011,418.3686,800.0
2025-03-07 13:15:00,420.85,421.08,420.7,420.95,857.0,418.6372,418.866,418.488,418.7366,857.0
2025-03-07 13:20:00,420.7,421.01,419.92,419.92,975.0,418.488,418.7963,417.7121,417.7121,975.0
2025-03-07 13:25:00,419.87,419.87,419.86,419.87,200.0,417.6623,417.6623,417.6524,417.6623,200.0
2025-03-07 13:30:00,419.79,420.26,419.72,420.13,5394.0,417.5827,418.0503,417.5131,417.921,5394.0
2025-03-07 13:35:00,420.15,420.64,419.0,420.51,6784.0,417.9409,418.4283,416.7969,418.299,6784.0
2025-03-07 13:40:00,420.72,420.78,419.54,419.54,1472.0,418.5079,418.5675,417.3341,417.3341,1472.0
2025-03-07 13:45:00,420.07,420.6,420.01,420.6,1261.0,417.8613,418.3885,417.8016,418.3885,1261.0
2025-03-07 13:50:00,420.48,420.8,420.19,420.19,1981.0,418.2691,418.5874,417.9806,417.9806,1981.0
2025-03-07 13:55:00,420.41,421.1,420.41,421.1,2718.0,418.1995,418.8859,418.1995,418.8859,2718.0
2025-03-07 14:00:00,421.1,421.6,421.1,421.15,1262.0,418.8859,419.3832,418.8859,418.9356,1262.0
2025-03-07 14:05:00,421.02,421.23,420.91,420.91,2605.0,418.8063,419.0152,418.6969,418.6969,2605.0
2025-03-07 14:10:00,420.92,421.91,420.91,421.9,5397.0,418.7068,419.6916,418.6969,419.6817,5397.0
2025-03-07 14:15:00,421.86,422.28,421.85,422.28,1810.0,419.6419,420.0597,419.6319,420.0597,1810.0
2025-03-07 14:20:00,422.52,423.2,422.51,422.86,1560.0,420.2984,420.9748,420.2884,420.6366,1560.0
2025-03-07 14:25:00,422.76,422.76,422.0,422.42,2035.0,420.5371,420.5371,419.7811,420.1989,2035.0
2025-03-07 14:30:00,422.81,423.13,422.51,422.51,1577.0,420.5869,420.9052,420.2884,420.2884,1577.0
2025-03-07 14:35:00,422.5,423.02,422.07,422.86,4319.0,420.2785,420.7958,419.8508,420.6366,4319.0
2025-03-07 14:40:00,422.59,422.59,421.93,421.93,4714.0,420.368,420.368,419.7115,419.7115,4714.0
2025-03-07 14:45:00,421.16,421.51,420.74,420.74,1646.0,418.9455,419.2937,418.5278,418.5278,1646.0
2025-03-07 14:50:00,420.76,420.84,420.49,420.84,2850.0,418.5476,418.6272,418.2791,418.6272,2850.0
2025-03-07 14:55:00,420.61,420.77,419.8,419.81,3733.0,418.3984,418.5576,417.5927,417.6026,3733.0
2025-03-07 15:00:00,419.93,420.61,419.92,419.93,2808.0,417.722,418.3984,417.7121,417.722,2808.0
2025-03-07 15:05:00,419.98,420.53,419.96,420.42,6471.0,417.7717,418.3189,417.7519,418.2094,6471.0
2025-03-07 15:10:00,420.44,420.84,420.24,420.54,6554.0,418.2293,418.6272,418.0304,418.3288,6554.0
2025-03-07 15:15:00,420.42,420.89,420.17,420.89,7188.0,418.2094,418.677,417.9607,418.677,7188.0
2025-03-07 15:20:00,420.87,421.07,420.62,420.94,4446.0,418.6571,418.856,418.4084,418.7267,4446.0
2025-03-07 15:25:00,420.98,421.43,420.56,421.39,6153.0,418.7665,419.2141,418.3487,419.1743,6153.0
2025-03-07 15:30:00,421.3,421.99,421.19,421.88,4219.0,419.0848,419.7712,418.9754,419.6618,4219.0
2025-03-07 15:35:00,421.89,421.89,420.13,420.53,9478.0,419.6717,419.6717,417.921,418.3189,9478.0
2025-03-07 15:40:00,420.27,421.32,419.94,421.32,3361.0,418.0602,419.1047,417.732,419.1047,3361.0
2025-03-07 15:45:00,421.06,422.28,420.95,422.28,5115.0,418.8461,420.0597,418.7366,420.0597,5115.0
2025-03-07 15:50:00,422.48,422.48,421.22,422.02,10914.0,420.2586,420.2586,419.0052,419.801,10914.0
2025-03-07 15:55:00,422.71,423.14,422.38,423.13,42293.0,420.4874,420.9151,420.1591,420.9052,42293.0
2025-03-10 09:30:00,420.13,420.13,419.0,419.31,10431.0,417.921,417.921,416.7969,417.1053,10431.0
2025-03-10 09:35:00,419.7,419.7,418.15,418.85,1262.0,417.4932,417.4932,415.9514,416.6477,1262.0
2025-03-10 09:40:00,419.53,420.67,418.78,418.78,1882.0,417.3241,418.4581,416.5781,416.5781,1882.0
2025-03-10 09:45:00,418.6,419.21,418.6,419.21,1071.0,416.399,417.0058,416.399,417.0058,1071.0
2025-03-10 09:50:00,419.22,419.22,418.45,418.57,1329.0,417.0157,417.0157,416.2498,416.3692,1329.0
2025-03-10 09:55:00,418.64,420.4,418.64,419.42,3336.0,416.4388,418.1895,416.4388,417.2147,3336.0
2025-03-10 10:00:00,419.45,419.74,418.65,418.65,3036.0,417.2445,417.533,416.4487,416.4487,3036.0
2025-03-10 10:05:00,418.45,419.26,418.4,418.53,3850.0,416.2498,417.0555,416.2001,416.3294,3850.0
2025-03-10 10:10:00,418.4,419.7,418.29,419.1,4647.0,416.2001,417.4932,416.0906,416.8964,4647.0
2025-03-10 10:15:00,419.57,419.73,418.82,419.71,3669.0,417.3639,417.5231,416.6178,417.5032,3669.0
2025-03-10 10:20:00,419.05,420.0,418.79,420.0,1971.0,416.8466,417.7916,416.588,417.7916,1971.0
2025-03-10 10:25:00,420.37,420.37,419.59,420.0,500.0,418.1597,418.1597,417.3838,417.7916,500.0
2025-03-10 10:30:00,419.9,419.93,418.83,418.83,1352.0,417.6922,417.722,416.6278,416.6278,1352.0
2025-03-10 10:35:00,418.83,420.72,418.83,418.84,8106.0,416.6278,418.5079,416.6278,416.6377,8106.0
2025-03-10 10:40:00,419.33,419.52,418.91,419.34,1223.0,417.1252,417.3142,416.7074,417.1351,1223.0
2025-03-10 10:45:00,418.92,418.92,418.21,418.52,3443.0,416.7173,416.7173,416.0111,416.3194,3443.0
2025-03-10 10:50:00,418.0,418.16,417.99,418.16,487.0,415.8022,415.9613,415.7922,415.9613,487.0
2025-03-10 10:55:00,418.8,419.88,418.37,419.88,4037.0,416.598,417.6723,416.1702,417.6723,4037.0
2025-03-10 11:00:00,420.13,420.84,419.75,420.84,2297.0,417.921,418.6272,417.543,418.6272,2297.0
2025-03-10 11:05:00,420.45,422.38,419.74,422.19,3189.0,418.2393,420.1591,417.533,419.9701,3189.0
2025-03-10 11:10:00,422.13,422.42,420.64,421.22,3224.0,419.9104,420.1989,418.4283,419.0052,3224.0
2025-03-10 11:15:00,420.63,421.22,420.07,420.07,2416.0,418.4183,419.0052,417.8613,417.8613,2416.0
2025-03-10 11:20:00,420.03,420.49,419.79,420.49,2461.0,417.8215,418.2791,417.5827,418.2791,2461.0
2025-03-10 11:25:00,420.09,420.09,419.58,419.59,420.0,417.8812,417.8812,417.3739,417.3838,420.0
2025-03-10 11:30:00,420.14,420.14,419.78,419.83,338.0,417.9309,417.9309,417.5728,417.6225,338.0
2025-03-10 11:35:00,420.44,420.52,419.82,420.04,1373.0,418.2293,418.3089,417.6126,417.8314,1373.0
2025-03-10 11:40:00,419.67,419.67,418.25,418.25,1134.0,417.4634,417.4634,416.0508,416.0508,1134.0
2025-03-10 11:45:00,418.55,419.12,418.35,418.84,1749.0,416.3493,416.9163,416.1503,416.6377,1749.0
2025-03-10 11:50:00,418.51,418.52,418.11,418.17,1331.0,416.3095,416.3194,415.9116,415.9713,1331.0
2025-03-10 11:55:00,418.18,418.2,417.78,417.78,1521.0,415.9812,416.0011,415.5833,415.5833,1521.0
2025-03-10 12:00:00,417.78,417.96,417.38,417.96,7223.0,415.5833,415.7624,415.1854,415.7624,7223.0
2025-03-10 12:05:00,417.86,417.93,417.52,417.81,1901.0,415.6629,415.7325,415.3247,415.6132,1901.0
2025-03-10 12:10:00,417.8,418.8,417.79,418.79,1992.0,415.6032,416.598,415.5933,416.588,1992.0
2025-03-10 12:15:00,419.35,419.66,418.89,419.43,2539.0,417.1451,417.4534,416.6875,417.2246,2539.0
2025-03-10 12:20:00,419.51,419.63,419.09,419.63,3182.0,417.3042,417.4236,416.8864,417.4236,3182.0
2025-03-10 12:25:00,419.91,420.58,419.68,420.29,7823.0,417.7021,418.3686,417.4733,418.0801,7823.0
2025-03-10 12:30:00,420.29,421.09,420.28,420.83,3267.0,418.0801,418.8759,418.0702,418.6173,3267.0
2025-03-10 12:35:00,420.57,420.57,419.49,419.49,1519.0,418.3586,418.3586,417.2843,417.2843,1519.0
2025-03-10 12:40:00,419.53,419.61,418.98,418.98,1000.0,417.3241,417.4037,416.777,416.777,1000.0
2025-03-10 12:45:00,419.01,419.56,419.01,419.17,12191.0,416.8068,417.354,416.8068,416.966,12191.0
2025-03-10 12:50:00,419.25,419.26,418.68,418.76,3383.0,417.0456,417.0555,416.4786,416.5582,3383.0
2025-03-10 12:55:00,418.83,419.36,418.83,418.89,1700.0,416.6278,417.155,416.6278,416.6875,1700.0
2025-03-10 13:00:00,418.6,418.69,418.12,418.25,1784.0,416.399,416.4885,415.9215,416.0508,1784.0
2025-03-10 13:05:00,418.23,418.27,418.18,418.27,483.0,416.031,416.0707,415.9812,416.0707,483.0
2025-03-10 13:10:00,417.97,418.33,417.97,418.33,1193.0,415.7723,416.1304,415.7723,416.1304,1193.0
2025-03-10 13:15:00,418.13,418.34,417.71,417.85,1700.0,415.9315,416.1404,415.5137,415.6529,1700.0
2025-03-10 13:20:00,417.83,419.16,417.8,419.16,13117.0,415.6331,416.9561,415.6032,416.9561,13117.0
2025-03-10 13:25:00,418.6,419.09,418.49,418.59,1761.0,416.399,416.8864,416.2896,416.3891,1761.0
2025-03-10 13:30:00,418.85,418.85,418.15,418.15,700.0,416.6477,416.6477,415.9514,415.9514,700.0
2025-03-10 13:35:00,418.44,418.45,417.62,418.18,1921.0,416.2398,416.2498,415.4242,415.9812,1921.0
2025-03-10 13:40:00,418.18,418.18,418.18,418.18,0.0,415.9812,415.9812,415.9812,415.9812,0.0
2025-03-10 13:45:00,418.37,418.37,418.16,418.17,393.0,416.1702,416.1702,415.9613,415.9713,393.0
2025-03-10 13:50:00,418.16,419.15,418.16,419.0,4285.0,415.9613,416.9461,415.9613,416.7969,4285.0
2025-03-10 13:55:00,418.9,419.13,417.85,418.23,10572.0,416.6974,416.9262,415.6529,416.031,10572.0
2025-03-10 14:00:00,418.25,418.39,417.19,417.19,1872.0,416.0508,416.1901,414.9964,414.9964,1872.0
2025-03-10 14:05:00,417.76,417.76,417.12,417.52,1746.0,415.5634,415.5634,414.9268,415.3247,1746.0
2025-03-10 14:10:00,417.71,417.9,417.12,417.21,1409.0,415.5137,415.7027,414.9268,415.0163,1409.0
2025-03-10 14:15:00,417.21,417.35,416.52,416.52,2548.0,415.0163,415.1556,414.3299,414.3299,2548.0
2025-03-10 14:20:00,416.57,416.6,415.87,416.6,6973.0,414.3797,414.4095,413.6834,414.4095,6973.0
2025-03-10 14:25:00,415.97,416.29,415.97,416.29,336.0,413.7828,414.1012,413.7828,414.1012,336.0
2025-03-10 14:30:00,416.02,416.27,415.76,415.77,4042.0,413.8326,414.0813,413.5739,413.5839,4042.0
2025-03-10 14:35:00,415.69,415.8,415.48,415.48,1783.0,413.5043,413.6137,413.2954,413.2954,1783.0
2025-03-10 14:40:00,415.43,415.7,415.22,415.69,1657.0,413.2457,413.5143,413.0368,413.5043,1657.0
2025-03-10 14:45:00,415.77,415.96,415.39,415.39,1418.0,413.5839,413.7729,413.2059,413.2059,1418.0
2025-03-10 14:50:00,415.15,415.15,413.85,413.85,1703.0,412.9671,412.9671,411.674,411.674,1703.0
2025-03-10 14:55:00,414.23,414.23,413.4,413.4,1556.0,412.052,412.052,411.2263,411.2263,1556.0
2025-03-10 15:00:00,413.93,414.02,413.36,413.36,2017.0,411.7536,411.8431,411.1866,411.1866,2017.0
2025-03-10 15:05:00,413.5,413.51,412.65,412.65,2278.0,411.3258,411.3358,410.4803,410.4803,2278.0
2025-03-10 15:10:00,412.64,413.67,412.01,413.51,4123.0,410.4703,411.4949,409.8437,411.3358,4123.0
2025-03-10 15:15:00,413.69,414.31,413.26,414.1,9813.0,411.5148,412.1316,411.0871,411.9227,9813.0
2025-03-10 15:20:00,414.19,414.48,413.79,414.48,2560.0,412.0122,412.3007,411.6143,412.3007,2560.0
2025-03-10 15:25:00,414.52,415.43,414.28,414.7,5825.0,412.3405,413.2457,412.1017,412.5195,5825.0
2025-03-10 15:30:00,414.67,415.4,414.57,415.01,17992.0,412.4897,413.2158,412.3902,412.8279,17992.0
2025-03-10 15:35:00,415.01,415.36,413.46,414.16,10148.0,412.8279,413.176,411.286,411.9824,10148.0
2025-03-10 15:40:00,414.07,414.07,413.29,413.46,5613.0,411.8928,411.8928,411.1169,411.286,5613.0
2025-03-10 15:45:00,413.47,414.35,413.47,414.17,5458.0,411.296,412.1714,411.296,411.9923,5458.0
2025-03-10 15:50:00,413.85,416.34,413.85,415.06,21617.0,411.674,414.1509,411.674,412.8776,21617.0
2025-03-10 15:55:00,415.06,415.94,414.37,415.94,71851.0,412.8776,413.753,412.1912,413.753,71851.0
2025-03-11 09:30:00,416.33,416.41,414.13,416.41,17872.0,414.1409,414.2205,411.9525,414.2205,17872.0
2025-03-11 09:35:00,416.42,416.46,415.26,415.62,2100.0,414.2305,414.2703,413.0766,413.4347,2100.0
2025-03-11 09:40:00,416.32,416.32,414.62,415.67,3802.0,414.131,414.131,412.4399,413.4844,3802.0
2025-03-11 09:45:00,415.59,415.59,413.17,414.33,5117.0,413.4048,413.4048,410.9976,412.1515,5117.0
2025-03-11 09:50:00,414.33,415.2,414.17,414.69,2648.0,412.1515,413.0169,411.9923,412.5096,2648.0
2025-03-11 09:55:00,414.69,414.69,414.69,414.69,600.0,412.5096,412.5096,412.5096,412.5096,600.0
2025-03-11 10:00:00,414.11,415.42,412.37,413.07,5613.0,411.9326,413.2357,410.2018,410.8981,5613.0
2025-03-11 10:05:00,413.72,414.56,412.23,414.56,2963.0,411.5447,412.3802,410.0625,412.3802,2963.0
2025-03-11 10:10:00,414.52,414.83,414.12,414.83,3571.0,412.3405,412.6488,411.9426,412.6488,3571.0
2025-03-11 10:15:00,415.06,415.46,414.33,415.41,2451.0,412.8776,413.2755,412.1515,413.2258,2451.0
2025-03-11 10:20:00,415.19,415.37,414.36,414.38,1306.0,413.0069,413.186,412.1813,412.2012,1306.0
2025-03-11 10:25:00,414.33,414.62,414.13,414.39,1367.0,412.1515,412.4399,411.9525,412.2111,1367.0
2025-03-11 10:30:00,414.75,414.97,414.44,414.48,6184.0,412.5692,412.7881,412.2609,412.3007,6184.0
2025-03-11 10:35:00,414.48,414.48,413.82,413.82,2975.0,412.3007,412.3007,411.6441,411.6441,2975.0
2025-03-11 10:40:00,413.77,414.79,413.46,414.27,2906.0,411.5944,412.609,411.286,412.0918,2906.0
2025-03-11 10:45:00,414.27,414.88,413.86,414.88,2313.0,412.0918,412.6986,411.6839,412.6986,2313.0
2025-03-11 10:50:00,415.2,416.0,414.93,415.66,1996.0,413.0169,413.8127,412.7483,413.4745,1996.0
2025-03-11 10:55:00,415.87,415.87,413.65,413.65,4054.0,413.6834,413.6834,411.475,411.475,4054.0
2025-03-11 11:00:00,413.81,414.77,413.81,414.38,7174.0,411.6342,412.5891,411.6342,412.2012,7174.0
2025-03-11 11:05:00,414.38,415.81,413.99,415.81,2616.0,412.2012,413.6237,411.8132,413.6237,2616.0
2025-03-11 11:10:00,415.9,416.74,415.74,415.95,3040.0,413.7132,414.5488,413.554,413.7629,3040.0
2025-03-11 11:15:00,416.65,416.98,416.49,416.5,1298.0,414.4593,414.7875,414.3001,414.31,1298.0
2025-03-11 11:20:00,416.5,416.99,415.74,415.87,3407.0,414.31,414.7975,413.554,413.6834,3407.0
2025-03-11 11:25:00,416.2,416.32,415.14,415.14,1754.0,414.0116,414.131,412.9572,412.9572,1754.0
2025-03-11 11:30:00,415.14,416.17,414.98,415.93,1214.0,412.9572,413.9818,412.798,413.743,1214.0
2025-03-11 11:35:00,415.92,416.31,415.3,416.31,1500.0,413.7331,414.121,413.1164,414.121,1500.0
2025-03-11 11:40:00,416.59,416.7,416.29,416.3,730.0,414.3996,414.509,414.1012,414.1111,730.0
2025-03-11 11:45:00,416.74,416.76,416.05,416.59,2637.0,414.5488,414.5687,413.8624,414.3996,2637.0
2025-03-11 11:50:00,416.76,416.76,415.94,416.19,2048.0,414.5687,414.5687,413.753,414.0017,2048.0
2025-03-11 11:55:00,416.38,416.39,415.38,415.38,1652.0,414.1907,414.2006,413.1959,413.1959,1652.0
2025-03-11 12:00:00,415.43,415.66,415.2,415.21,2270.0,413.2457,413.4745,413.0169,413.0268,2270.0
2025-03-11 12:05:00,414.79,414.79,414.36,414.36,1110.0,412.609,412.609,412.1813,412.1813,1110.0
2025-03-11 12:10:00,414.14,414.26,413.58,413.58,1080.0,411.9625,412.0818,411.4054,411.4054,1080.0
2025-03-11 12:15:00,413.58,413.58,412.95,412.95,905.0,411.4054,411.4054,410.7787,410.7787,905.0
2025-03-11 12:20:00,412.72,413.43,412.6,413.06,2901.0,410.5499,411.2562,410.4306,410.8881,2901.0
2025-03-11 12:25:00,413.16,413.54,412.84,413.54,2297.0,410.9876,411.3656,410.6693,411.3656,2297.0
2025-03-11 12:30:00,413.18,413.69,413.12,413.52,1960.0,411.0075,411.5148,410.9478,411.3457,1960.0
2025-03-11 12:35:00,413.71,413.71,412.4,412.41,2700.0,411.5347,411.5347,410.2316,410.2416,2700.0
2025-03-11 12:40:00,412.84,413.05,412.45,412.63,929.0,410.6693,410.8782,410.2813,410.4604,929.0
2025-03-11 12:45:00,412.52,412.89,412.37,412.37,973.0,410.351,410.719,410.2018,410.2018,973.0
2025-03-11 12:50:00,412.73,412.84,411.98,412.52,2910.0,410.5599,410.6693,409.8138,410.351,2910.0
2025-03-11 12:55:00,412.19,412.52,411.79,412.08,994.0,410.0227,410.351,409.6248,409.9133,994.0
2025-03-11 13:00:00,411.66,411.99,411.33,411.67,2064.0,409.4955,409.8238,409.1672,409.5054,2064.0
2025-03-11 13:05:00,411.68,411.99,411.67,411.68,530.0,409.5154,409.8238,409.5054,409.5154,530.0
2025-03-11 13:10:00,411.9,411.98,411.67,411.8,1625.0,409.7342,409.8138,409.5054,409.6348,1625.0
2025-03-11 13:15:00,411.63,412.44,411.58,412.15,4177.0,409.4657,410.2714,409.4159,409.9829,4177.0
2025-03-11 13:20:00,412.35,412.4,411.8,411.95,2512.0,410.1819,410.2316,409.6348,409.784,2512.0
2025-03-11 13:25:00,411.96,412.34,411.78,412.24,2094.0,409.7939,410.1719,409.6149,410.0724,2094.0
2025-03-11 13:30:00,412.02,412.19,411.01,411.01,2532.0,409.8536,410.0227,408.8489,408.8489,2532.0
2025-03-11 13:35:00,411.29,411.38,410.81,411.38,19193.0,409.1274,409.217,408.65,409.217,19193.0
2025-03-11 13:40:00,411.16,411.67,410.5,410.77,4151.0,408.9981,409.5054,408.3416,408.6102,4151.0
2025-03-11 13:45:00,410.88,411.71,410.68,411.46,4496.0,408.7196,409.5452,408.5206,409.2965,4496.0
2025-03-11 13:50:00,411.19,411.29,411.08,411.19,1600.0,409.028,409.1274,408.9185,409.028,1600.0
2025-03-11 13:55:00,411.16,411.17,410.84,411.04,1751.0,408.9981,409.0081,408.6798,408.8788,1751.0
2025-03-11 14:00:00,411.04,412.68,411.04,412.31,7094.0,408.8788,410.5101,408.8788,410.1421,7094.0
2025-03-11 14:05:00,412.31,412.61,411.91,412.34,3709.0,410.1421,410.4405,409.7442,410.1719,3709.0
2025-03-11 14:10:00,412.34,413.39,412.08,412.97,8789.0,410.1719,411.2164,409.9133,410.7986,8789.0
2025-03-11 14:15:00,413.12,413.86,413.12,413.67,5463.0,410.9478,411.6839,410.9478,411.4949,5463.0
2025-03-11 14:20:00,413.87,415.14,413.87,415.14,4443.0,411.6939,412.9572,411.6939,412.9572,4443.0
2025-03-11 14:25:00,414.83,415.16,413.97,414.48,8616.0,412.6488,412.9771,411.7933,412.3007,8616.0
2025-03-11 14:30:00,414.3,414.3,413.33,413.5,5621.0,412.1216,412.1216,411.1567,411.3258,5621.0
2025-03-11 14:35:00,412.97,413.58,412.53,413.1,2385.0,410.7986,411.4054,410.3609,410.9279,2385.0
2025-03-11 14:40:00,413.16,415.31,413.16,415.28,10089.0,410.9876,413.1263,410.9876,413.0965,10089.0
2025-03-11 14:45:00,415.28,415.88,414.97,414.98,1815.0,413.0965,413.6933,412.7881,412.798,1815.0
2025-03-11 14:50:00,415.42,415.95,414.95,415.46,4643.0,413.2357,413.7629,412.7682,413.2755,4643.0
2025-03-11 14:55:00,415.43,415.73,414.91,415.73,4106.0,413.2457,413.5441,412.7284,413.5441,4106.0
2025-03-11 15:00:00,415.4,415.78,414.41,414.61,4607.0,413.2158,413.5938,412.231,412.43,4607.0
2025-03-11 15:05:00,414.61,414.68,413.77,414.4,15185.0,412.43,412.4996,411.5944,412.2211,15185.0
2025-03-11 15:10:00,414.12,414.15,413.05,413.05,17540.0,411.9426,411.9724,410.8782,410.8782,17540.0
2025-03-11 15:15:00,412.62,413.12,412.24,412.66,3214.0,410.4504,410.9478,410.0724,410.4902,3214.0
2025-03-11 15:20:00,412.9,413.56,412.78,412.78,5052.0,410.729,411.3855,410.6096,410.6096,5052.0
2025-03-11 15:25:00,412.64,413.59,412.51,412.87,4456.0,410.4703,411.4153,410.341,410.6991,4456.0
2025-03-11 15:30:00,412.88,413.74,412.88,413.13,5215.0,410.7091,411.5646,410.7091,410.9578,5215.0
2025-03-11 15:35:00,413.52,413.74,412.79,412.97,6365.0,411.3457,411.5646,410.6196,410.7986,6365.0
2025-03-11 15:40:00,413.13,413.13,412.1,412.5,18431.0,410.9578,410.9578,409.9332,410.3311,18431.0
2025-03-11 15:45:00,412.5,413.35,412.45,412.66,7916.0,410.3311,411.1766,410.2813,410.4902,7916.0
2025-03-11 15:50:00,412.72,412.86,411.78,412.34,9476.0,410.5499,410.6892,409.6149,410.1719,9476.0
2025-03-11 15:55:00,412.19,412.31,411.56,411.82,52651.0,410.0227,410.1421,409.396,409.6547,52651.0
2025-03-12 09:30:00,413.96,415.48,413.61,413.73,21353.0,411.7834,413.2954,411.4352,411.5546,21353.0
2025-03-12 09:35:00,413.73,414.11,413.58,413.7,820.0,411.5546,411.9326,411.4054,411.5248,820.0
2025-03-12 09:40:00,413.14,414.41,411.41,411.42,11484.0,410.9677,412.231,409.2468,409.2568,11484.0
2025-03-12 09:45:00,412.12,413.1,411.86,412.36,1275.0,409.9531,410.9279,409.6944,410.1918,1275.0
2025-03-12 09:50:00,412.36,412.44,410.62,411.58,2930.0,410.1918,410.2714,408.461,409.4159,2930.0
2025-03-12 09:55:00,411.12,412.04,410.59,411.67,3205.0,408.9583,409.8735,408.4311,409.5054,3205.0
2025-03-12 10:00:00,411.67,412.59,411.17,411.41,13484.0,409.5054,410.4206,409.0081,409.2468,13484.0
2025-03-12 10:05:00,411.41,413.23,411.4,412.92,6253.0,409.2468,411.0572,409.2369,410.7489,6253.0
2025-03-12 10:10:00,414.1,414.1,412.8,413.9,2084.0,411.9227,411.9227,410.6295,411.7237,2084.0
2025-03-12 10:15:00,413.37,414.39,413.37,413.78,3121.0,411.1965,412.2111,411.1965,411.6043,3121.0
2025-03-12 10:20:00,414.49,414.52,413.43,413.57,2668.0,412.3106,412.3405,411.2562,411.3955,2668.0
2025-03-12 10:25:00,414.38,414.55,413.92,413.97,3488.0,412.2012,412.3703,411.7436,411.7933,3488.0
2025-03-12 10:30:00,414.6,414.6,412.82,412.83,2724.0,412.42,412.42,410.6494,410.6593,2724.0
2025-03-12 10:35:00,412.64,412.64,412.44,412.44,200.0,410.4703,410.4703,410.2714,410.2714,200.0
2025-03-12 10:40:00,412.41,412.41,411.37,411.83,1328.0,410.2416,410.2416,409.207,409.6646,1328.0
2025-03-12 10:45:00,411.72,411.72,411.41,411.71,1498.0,409.5552,409.5552,409.2468,409.5452,1498.0
2025-03-12 10:50:00,412.01,412.04,411.24,412.04,9074.0,409.8437,409.8735,409.0777,409.8735,9074.0
2025-03-12 10:55:00,412.06,412.06,411.83,412.02,1600.0,409.8934,409.8934,409.6646,409.8536,1600.0
2025-03-12 11:00:00,412.03,412.06,411.82,411.83,3860.0,409.8635,409.8934,409.6547,409.6646,3860.0
2025-03-12 11:05:00,411.87,411.87,410.96,411.66,3259.0,409.7044,409.7044,408.7992,409.4955,3259.0
2025-03-12 11:10:00,410.97,411.81,410.97,411.81,815.0,408.8091,409.6447,408.8091,409.6447,815.0
2025-03-12 11:15:00,411.91,412.54,411.75,412.51,2148.0,409.7442,410.3709,409.585,410.341,2148.0
2025-03-12 11:20:00,412.15,412.56,411.8,412.31,3345.0,409.9829,410.3908,409.6348,410.1421,3345.0
2025-03-12 11:25:00,412.32,412.89,412.13,412.69,3823.0,410.152,410.719,409.963,410.5201,3823.0
2025-03-12 11:30:00,412.85,413.38,412.44,412.9,1892.0,410.6792,411.2065,410.2714,410.729,1892.0
2025-03-12 11:35:00,413.37,413.62,412.98,413.58,1999.0,411.1965,411.4452,410.8086,411.4054,1999.0
2025-03-12 11:40:00,413.54,413.89,413.54,413.76,2800.0,411.3656,411.7138,411.3656,411.5845,2800.0
2025-03-12 11:45:00,413.76,414.28,413.56,413.87,1915.0,411.5845,412.1017,411.3855,411.6939,1915.0
2025-03-12 11:50:00,413.71,414.0,413.47,413.73,3303.0,411.5347,411.8232,411.296,411.5546,3303.0
2025-03-12 11:55:00,413.51,413.96,413.05,413.69,5677.0,411.3358,411.7834,410.8782,411.5148,5677.0
2025-03-12 12:00:00,413.65,414.26,413.2,413.2,7291.0,411.475,412.0818,411.0274,411.0274,7291.0
2025-03-12 12:05:00,413.62,414.18,413.48,414.17,4603.0,411.4452,412.0022,411.3059,411.9923,4603.0
2025-03-12 12:10:00,413.98,414.46,413.66,414.46,4047.0,411.8033,412.2808,411.485,412.2808,4047.0
2025-03-12 12:15:00,414.14,414.59,413.88,414.59,4564.0,411.9625,412.4101,411.7038,412.4101,4564.0
2025-03-12 12:20:00,414.51,414.65,414.09,414.65,4379.0,412.3305,412.4698,411.9127,412.4698,4379.0
2025-03-12 12:25:00,414.6,414.6,413.96,414.44,1709.0,412.42,412.42,411.7834,412.2609,1709.0
2025-03-12 12:30:00,414.46,415.45,414.46,415.18,2472.0,412.2808,413.2656,412.2808,412.997,2472.0
2025-03-12 12:35:00,415.04,415.25,414.62,414.73,3372.0,412.8577,413.0666,412.4399,412.5494,3372.0
2025-03-12 12:40:00,414.34,414.34,413.72,413.73,2375.0,412.1614,412.1614,411.5447,411.5546,2375.0
2025-03-12 12:45:00,413.62,415.34,413.62,415.27,4239.0,411.4452,413.1561,411.4452,413.0865,4239.0
2025-03-12 12:50:00,414.92,415.16,414.26,414.5,1250.0,412.7384,412.9771,412.0818,412.3206,1250.0
2025-03-12 12:55:00,414.48,414.84,414.03,414.09,3854.0,412.3007,412.6588,411.853,411.9127,3854.0
2025-03-12 13:00:00,414.18,414.38,413.69,414.25,3000.0,412.0022,412.2012,411.5148,412.0719,3000.0
2025-03-12 13:05:00,414.57,414.91,414.09,414.91,4001.0,412.3902,412.7284,411.9127,412.7284,4001.0
2025-03-12 13:10:00,414.96,415.74,414.84,415.74,1100.0,412.7781,413.554,412.6588,413.554,1100.0
2025-03-12 13:15:00,415.97,415.97,415.56,415.64,702.0,413.7828,413.7828,413.375,413.4546,702.0
2025-03-12 13:20:00,415.67,416.42,415.66,416.41,1592.0,413.4844,414.2305,413.4745,414.2205,1592.0
2025-03-12 13:25:00,416.4,416.84,415.97,416.5,1731.0,414.2106,414.6483,413.7828,414.31,1731.0
2025-03-12 13:30:00,416.56,417.02,416.55,416.72,1250.0,414.3697,414.8273,414.3598,414.5289,1250.0
2025-03-12 13:35:00,416.75,416.89,415.79,415.79,5428.0,414.5587,414.698,413.6038,413.6038,5428.0
2025-03-12 13:40:00,415.77,415.98,414.98,414.98,7482.0,413.5839,413.7928,412.798,412.798,7482.0
2025-03-12 13:45:00,415.06,415.39,414.75,414.75,4113.0,412.8776,413.2059,412.5692,412.5692,4113.0
2025-03-12 13:50:00,414.7,414.71,414.26,414.26,1404.0,412.5195,412.5295,412.0818,412.0818,1404.0
2025-03-12 13:55:00,414.09,414.09,412.98,413.21,2721.0,411.9127,411.9127,410.8086,411.0373,2721.0
2025-03-12 14:00:00,412.97,413.97,412.97,413.9,4775.0,410.7986,411.7933,410.7986,411.7237,4775.0
2025-03-12 14:05:00,413.1,413.1,412.57,412.57,2499.0,410.9279,410.9279,410.4007,410.4007,2499.0
2025-03-12 14:10:00,413.01,413.54,412.83,413.38,2211.0,410.8384,411.3656,410.6593,411.2065,2211.0
2025-03-12 14:15:00,413.38,413.77,413.14,413.77,2650.0,411.2065,411.5944,410.9677,411.5944,2650.0
2025-03-12 14:20:00,413.76,413.86,413.22,413.65,5665.0,411.5845,411.6839,411.0473,411.475,5665.0
2025-03-12 14:25:00,413.97,414.18,413.56,414.03,5722.0,411.7933,412.0022,411.3855,411.853,5722.0
2025-03-12 14:30:00,414.34,414.52,413.85,414.11,3624.0,412.1614,412.3405,411.674,411.9326,3624.0
2025-03-12 14:35:00,414.37,414.52,413.78,413.78,5986.0,412.1912,412.3405,411.6043,411.6043,5986.0
2025-03-12 14:40:00,413.94,414.52,413.94,414.16,7316.0,411.7635,412.3405,411.7635,411.9824,7316.0
2025-03-12 14:45:00,414.25,414.52,413.76,413.92,10139.0,412.0719,412.3405,411.5845,411.7436,10139.0
2025-03-12 14:50:00,413.91,413.91,412.77,413.05,7018.0,411.7337,411.7337,410.5997,410.8782,7018.0
2025-03-12 14:55:00,412.77,414.5,412.77,413.83,6211.0,410.5997,412.3206,410.5997,411.6541,6211.0
2025-03-12 15:00:00,413.79,414.04,413.17,414.04,3942.0,411.6143,411.863,410.9976,411.863,3942.0
2025-03-12 15:05:00,413.57,413.98,413.31,413.98,2344.0,411.3955,411.8033,411.1368,411.8033,2344.0
2025-03-12 15:10:00,413.33,413.95,413.33,413.65,2077.0,411.1567,411.7735,411.1567,411.475,2077.0
2025-03-12 15:15:00,413.39,414.17,413.23,413.86,8901.0,411.2164,411.9923,411.0572,411.6839,8901.0
2025-03-12 15:20:00,413.8,414.18,413.17,413.63,3631.0,411.6242,412.0022,410.9976,411.4551,3631.0
2025-03-12 15:25:00,413.6,414.18,413.55,414.18,2984.0,411.4253,412.0022,411.3756,412.0022,2984.0
2025-03-12 15:30:00,414.19,414.57,413.14,413.26,7397.0,412.0122,412.3902,410.9677,411.0871,7397.0
2025-03-12 15:35:00,413.04,413.41,412.48,412.65,6689.0,410.8682,411.2363,410.3112,410.4803,6689.0
2025-03-12 15:40:00,412.64,413.38,412.36,413.23,3339.0,410.4703,411.2065,410.1918,411.0572,3339.0
2025-03-12 15:45:00,413.58,413.59,412.21,412.92,7582.0,411.4054,411.4153,410.0426,410.7489,7582.0
2025-03-12 15:50:00,412.84,413.76,412.44,413.48,18859.0,410.6693,411.5845,410.2714,411.3059,18859.0
2025-03-12 15:55:00,413.81,413.91,412.83,412.83,55899.0,411.6342,411.7337,410.6593,410.6593,55899.0
2025-03-13 09:30:00,412.28,412.83,407.87,409.91,16377.0,410.1122,410.6593,405.7254,407.7547,16377.0
2025-03-13 09:35:00,409.0,409.9,409.0,409.07,1439.0,406.8495,407.7447,406.8495,406.9191,1439.0
2025-03-13 09:40:00,409.09,409.39,406.31,406.66,3709.0,406.939,407.2374,404.1736,404.5218,3709.0
2025-03-13 09:45:00,406.58,406.58,404.9,404.92,2034.0,404.4422,404.4422,402.771,402.7909,2034.0
2025-03-13 09:50:00,405.47,405.47,404.14,404.71,1001.0,403.338,403.338,402.015,402.582,1001.0
2025-03-13 09:55:00,405.24,407.1,404.76,407.1,31785.0,403.1093,404.9595,402.6318,404.9595,31785.0
2025-03-13 10:00:00,406.58,409.92,406.58,409.86,4325.0,404.4422,407.7646,404.4422,407.705,4325.0
2025-03-13 10:05:00,410.54,411.58,409.5,410.2,2161.0,408.3814,409.4159,407.3469,408.0432,2161.0
2025-03-13 10:10:00,409.68,411.11,409.53,411.11,1096.0,407.5259,408.9484,407.3767,408.9484,1096.0
2025-03-13 10:15:00,411.07,411.89,410.56,411.89,962.0,408.9086,409.7243,408.4013,409.7243,962.0
2025-03-13 10:20:00,411.91,412.14,411.17,411.17,779.0,409.7442,409.973,409.0081,409.0081,779.0
2025-03-13 10:25:00,412.68,413.42,412.23,412.23,3217.0,410.5101,411.2462,410.0625,410.0625,3217.0
2025-03-13 10:30:00,412.23,412.59,412.18,412.3,1037.0,410.0625,410.4206,410.0128,410.1321,1037.0
2025-03-13 10:35:00,411.92,412.29,411.92,412.29,400.0,409.7541,410.1222,409.7541,410.1222,400.0
2025-03-13 10:40:00,412.24,412.95,412.07,412.65,2050.0,410.0724,410.7787,409.9033,410.4803,2050.0
2025-03-13 10:45:00,413.17,413.61,412.64,413.27,3284.0,410.9976,411.4352,410.4703,411.097,3284.0
2025-03-13 10:50:00,413.25,414.39,412.9,414.29,1800.0,411.0771,412.2111,410.729,412.1117,1800.0
2025-03-13 10:55:00,414.03,414.03,412.93,413.15,2874.0,411.853,411.853,410.7588,410.9777,2874.0
2025-03-13 11:00:00,413.49,413.93,412.75,413.25,3805.0,411.3159,411.7536,410.5798,411.0771,3805.0
2025-03-13 11:05:00,413.43,413.47,412.68,412.84,2678.0,411.2562,411.296,410.5101,410.6693,2678.0
2025-03-13 11:10:00,412.84,413.12,412.47,413.12,1132.0,410.6693,410.9478,410.3012,410.9478,1132.0
2025-03-13 11:15:00,413.04,413.04,412.53,413.02,1254.0,410.8682,410.8682,410.3609,410.8483,1254.0
2025-03-13 11:20:00,413.47,413.47,412.87,412.87,367.0,411.296,411.296,410.6991,410.6991,367.0
2025-03-13 11:25:00,413.13,413.13,412.53,412.9,2761.0,410.9578,410.9578,410.3609,410.729,2761.0
2025-03-13 11:30:00,412.9,413.25,412.37,412.97,4025.0,410.729,411.0771,410.2018,410.7986,4025.0
2025-03-13 11:35:00,412.83,412.83,411.61,411.71,4619.0,410.6593,410.6593,409.4458,409.5452,4619.0
2025-03-13 11:40:00,411.42,413.02,411.42,412.81,4148.0,409.2568,410.8483,409.2568,410.6394,4148.0
2025-03-13 11:45:00,412.75,412.92,412.34,412.92,1650.0,410.5798,410.7489,410.1719,410.7489,1650.0
2025-03-13 11:50:00,412.62,413.42,412.18,413.37,8179.0,410.4504,411.2462,410.0128,411.1965,8179.0
2025-03-13 11:55:00,413.09,413.79,412.98,413.79,8304.0,410.918,411.6143,410.8086,411.6143,8304.0
2025-03-13 12:00:00,413.56,414.73,413.22,414.73,1720.0,411.3855,412.5494,411.0473,412.5494,1720.0
2025-03-13 12:05:00,414.54,415.05,414.26,415.05,700.0,412.3604,412.8677,412.0818,412.8677,700.0
2025-03-13 12:10:00,415.05,415.36,414.61,414.69,1403.0,412.8677,413.176,412.43,412.5096,1403.0
2025-03-13 12:15:00,414.52,415.91,414.52,415.91,4463.0,412.3405,413.7231,412.3405,413.7231,4463.0
2025-03-13 12:20:00,415.33,415.33,413.99,413.99,3431.0,413.1462,413.1462,411.8132,411.8132,3431.0
2025-03-13 12:25:00,413.65,414.32,413.65,414.06,1232.0,411.475,412.1415,411.475,411.8829,1232.0
2025-03-13 12:30:00,413.92,415.12,413.78,414.75,13865.0,411.7436,412.9373,411.6043,412.5692,13865.0
2025-03-13 12:35:00,414.52,414.54,413.16,413.16,5301.0,412.3405,412.3604,410.9876,410.9876,5301.0
2025-03-13 12:40:00,413.06,413.85,413.06,413.81,2866.0,410.8881,411.674,410.8881,411.6342,2866.0
2025-03-13 12:45:00,413.7,414.0,413.14,413.8,18514.0,411.5248,411.8232,410.9677,411.6242,18514.0
2025-03-13 12:50:00,414.21,415.06,414.15,414.31,2355.0,412.0321,412.8776,411.9724,412.1316,2355.0
2025-03-13 12:55:00,414.41,415.64,414.34,415.64,1498.0,412.231,413.4546,412.1614,413.4546,1498.0
2025-03-13 13:00:00,415.69,415.73,414.06,414.92,7250.0,413.5043,413.5441,411.8829,412.7384,7250.0
2025-03-13 13:05:00,415.13,415.13,414.57,414.86,1120.0,412.9472,412.9472,412.3902,412.6787,1120.0
2025-03-13 13:10:00,414.55,414.85,413.81,414.34,3100.0,412.3703,412.6687,411.6342,412.1614,3100.0
2025-03-13 13:15:00,414.25,414.31,413.65,413.75,1849.0,412.0719,412.1316,411.475,411.5745,1849.0
2025-03-13 13:20:00,413.75,414.11,413.47,414.11,1962.0,411.5745,411.9326,411.296,411.9326,1962.0
2025-03-13 13:25:00,413.56,413.79,413.42,413.61,5153.0,411.3855,411.6143,411.2462,411.4352,5153.0
2025-03-13 13:30:00,413.5,413.57,412.72,412.73,3896.0,411.3258,411.3955,410.5499,410.5599,3896.0
2025-03-13 13:35:00,412.9,413.07,412.56,412.56,2778.0,410.729,410.8981,410.3908,410.3908,2778.0
2025-03-13 13:40:00,412.72,413.66,411.86,412.35,25203.0,410.5499,411.485,409.6944,410.1819,25203.0
2025-03-13 13:45:00,412.44,412.44,411.55,411.64,2407.0,410.2714,410.2714,409.3861,409.4756,2407.0
2025-03-13 13:50:00,412.07,412.54,411.59,411.74,4933.0,409.9033,410.3709,409.4259,409.5751,4933.0
2025-03-13 13:55:00,412.44,413.61,412.41,412.93,25575.0,410.2714,411.4352,410.2416,410.7588,25575.0
2025-03-13 14:00:00,412.45,413.85,412.45,413.37,2987.0,410.2813,411.674,410.2813,411.1965,2987.0
2025-03-13 14:05:00,413.34,414.41,413.33,414.19,2997.0,411.1667,412.231,411.1567,412.0122,2997.0
2025-03-13 14:10:00,414.27,415.36,414.17,415.36,1121.0,412.0918,413.176,411.9923,413.176,1121.0
2025-03-13 14:15:00,414.96,415.0,413.73,414.0,8454.0,412.7781,412.8179,411.5546,411.8232,8454.0
2025-03-13 14:20:00,413.9,414.92,413.79,414.89,4868.0,411.7237,412.7384,411.6143,412.7085,4868.0
2025-03-13 14:25:00,414.92,415.14,414.52,414.93,4368.0,412.7384,412.9572,412.3405,412.7483,4368.0
2025-03-13 14:30:00,414.86,416.09,414.81,414.98,2743.0,412.6787,413.9022,412.6289,412.798,2743.0
2025-03-13 14:35:00,415.18,415.67,414.69,415.6,6820.0,412.997,413.4844,412.5096,413.4148,6820.0
2025-03-13 14:40:00,415.66,415.94,415.19,415.94,1979.0,413.4745,413.753,413.0069,413.753,1979.0
2025-03-13 14:45:00,415.96,416.75,415.63,416.75,4100.0,413.7729,414.5587,413.4446,414.5587,4100.0
2025-03-13 14:50:00,416.75,416.75,414.69,415.03,7499.0,414.5587,414.5587,412.5096,412.8478,7499.0
2025-03-13 14:55:00,415.45,415.74,415.45,415.74,768.0,413.2656,413.554,413.2656,413.554,768.0
2025-03-13 15:00:00,415.54,416.52,415.22,415.35,4875.0,413.3551,414.3299,413.0368,413.1661,4875.0
2025-03-13 15:05:00,415.27,415.27,414.74,414.93,2551.0,413.0865,413.0865,412.5593,412.7483,2551.0
2025-03-13 15:10:00,414.93,415.73,414.93,415.38,4706.0,412.7483,413.5441,412.7483,413.1959,4706.0
2025-03-13 15:15:00,415.38,415.58,414.87,414.96,4165.0,413.1959,413.3949,412.6886,412.7781,4165.0
2025-03-13 15:20:00,414.83,414.99,414.27,414.69,10195.0,412.6488,412.808,412.0918,412.5096,10195.0
2025-03-13 15:25:00,414.66,414.67,413.19,413.73,7053.0,412.4797,412.4897,411.0175,411.5546,7053.0
2025-03-13 15:30:00,413.63,413.71,412.97,413.46,4400.0,411.4551,411.5347,410.7986,411.286,4400.0
2025-03-13 15:35:00,413.34,413.34,412.2,412.56,3719.0,411.1667,411.1667,410.0327,410.3908,3719.0
2025-03-13 15:40:00,412.56,413.29,412.5,412.5,9085.0,410.3908,411.1169,410.3311,410.3311,9085.0
2025-03-13 15:45:00,412.47,412.87,412.09,412.65,9103.0,410.3012,410.6991,409.9232,410.4803,9103.0
2025-03-13 15:50:00,412.85,413.09,411.34,412.87,14165.0,410.6792,410.918,409.1772,410.6991,14165.0
2025-03-13 15:55:00,412.87,414.56,412.87,414.15,59224.0,410.6991,412.3802,410.6991,411.9724,59224.0
2025-03-14 09:30:00,415.06,416.01,413.53,413.53,9651.0,413.9544,414.9018,412.4284,412.4284,9651.0
2025-03-14 09:35:00,413.3,414.7,413.01,413.06,940.0,412.1991,413.5953,411.9098,411.9597,940.0
2025-03-14 09:40:00,414.7,415.01,414.7,415.01,322.0,413.5953,413.9045,413.5953,413.9045,322.0
2025-03-14 09:45:00,415.24,416.34,415.24,415.93,300.0,414.1339,415.231,414.1339,414.822,300.0
2025-03-14 09:50:00,416.04,416.67,416.04,416.42,400.0,414.9318,415.5601,414.9318,415.3107,400.0
2025-03-14 09:55:00,417.0,417.0,415.4,415.4,1089.0,415.8892,415.8892,414.2935,414.2935,1089.0
2025-03-14 10:00:00,415.17,416.04,413.1,414.44,4308.0,414.0641,414.9318,411.9996,413.336,4308.0
2025-03-14 10:05:00,414.67,414.73,414.15,414.72,3638.0,413.5654,413.6252,413.0468,413.6153,3638.0
2025-03-14 10:10:00,414.53,414.77,413.76,414.76,1381.0,413.4258,413.6651,412.6578,413.6552,1381.0
2025-03-14 10:15:00,413.08,414.74,413.08,413.76,1802.0,411.9796,413.6352,411.9796,412.6578,1802.0
2025-03-14 10:20:00,413.1,413.79,413.08,413.59,4267.0,411.9996,412.6877,411.9796,412.4883,4267.0
2025-03-14 10:25:00,413.71,413.71,413.08,413.21,873.0,412.608,412.608,411.9796,412.1093,873.0
2025-03-14 10:30:00,412.98,414.02,412.69,413.8,2614.0,411.8799,412.9171,411.5907,412.6977,2614.0
2025-03-14 10:35:00,413.74,414.05,413.35,413.95,550.0,412.6379,412.9471,412.2489,412.8473,550.0
2025-03-14 10:40:00,413.39,414.22,413.39,414.13,5442.0,412.2888,413.1166,412.2888,413.0268,5442.0
2025-03-14 10:45:00,414.46,414.67,413.47,414.01,1385.0,413.356,413.5654,412.3686,412.9072,1385.0
2025-03-14 10:50:00,414.44,414.44,413.99,414.04,528.0,413.336,413.336,412.8872,412.9371,528.0
2025-03-14 10:55:00,413.9,415.73,413.9,415.73,2322.0,412.7975,414.6226,412.7975,414.6226,2322.0
2025-03-14 11:00:00,415.84,415.96,415.14,415.69,1857.0,414.7323,414.852,414.0342,414.5827,1857.0
2025-03-14 11:05:00,415.11,415.34,414.91,414.91,700.0,414.0042,414.2336,413.8048,413.8048,700.0
2025-03-14 11:10:00,414.97,415.61,414.9,415.6,5309.0,413.8646,414.5029,413.7948,414.4929,5309.0
2025-03-14 11:15:00,415.6,416.76,415.28,416.76,2102.0,414.4929,415.6498,414.1738,415.6498,2102.0
2025-03-14 11:20:00,416.54,416.93,416.53,416.93,1372.0,415.4304,415.8194,415.4204,415.8194,1372.0
2025-03-14 11:25:00,417.1,417.52,416.8,417.21,5487.0,415.9889,416.4078,415.6897,416.0986,5487.0
2025-03-14 11:30:00,417.58,418.18,417.58,418.17,2241.0,416.4677,417.0661,416.4677,417.0561,2241.0
2025-03-14 11:35:00,418.08,418.11,416.88,416.99,2867.0,416.9663,416.9962,415.7695,415.8792,2867.0
2025-03-14 11:40:00,416.99,417.14,416.99,417.14,243.0,415.8792,416.0288,415.8792,416.0288,243.0
2025-03-14 11:45:00,417.2,417.39,416.82,416.82,581.0,416.0887,416.2782,415.7097,415.7097,581.0
2025-03-14 11:50:00,417.36,417.36,416.25,416.84,1152.0,416.2482,416.2482,415.1412,415.7296,1152.0
2025-03-14 11:55:00,416.48,417.15,416.48,416.95,1247.0,415.3706,416.0388,415.3706,415.8393,1247.0
2025-03-14 12:00:00,416.64,417.26,416.21,416.21,1738.0,415.5302,416.1485,415.1013,415.1013,1738.0
2025-03-14 12:05:00,416.45,416.47,415.79,416.04,1732.0,415.3407,415.3606,414.6824,414.9318,1732.0
2025-03-14 12:10:00,415.75,415.75,415.03,415.04,2002.0,414.6425,414.6425,413.9244,413.9344,2002.0
2025-03-14 12:15:00,415.31,415.32,414.67,414.96,3372.0,414.2037,414.2137,413.5654,413.8546,3372.0
2025-03-14 12:20:00,414.91,415.89,414.91,415.1,2182.0,413.8048,414.7822,413.8048,413.9943,2182.0
2025-03-14 12:25:00,415.14,415.14,414.7,414.77,709.0,414.0342,414.0342,413.5953,413.6651,709.0
2025-03-14 12:30:00,414.78,415.24,414.78,414.94,802.0,413.6751,414.1339,413.6751,413.8347,802.0
2025-03-14 12:35:00,415.4,416.08,415.26,415.74,2541.0,414.2935,414.9716,414.1538,414.6326,2541.0
2025-03-14 12:40:00,415.63,416.16,415.62,416.16,600.0,414.5228,415.0514,414.5129,415.0514,600.0
2025-03-14 12:45:00,415.8,415.8,415.76,415.77,200.0,414.6924,414.6924,414.6525,414.6625,200.0
2025-03-14 12:50:00,416.1,416.46,416.06,416.14,3179.0,414.9916,415.3506,414.9517,415.0315,3179.0
2025-03-14 12:55:00,415.84,415.84,415.44,415.78,1437.0,414.7323,414.7323,414.3334,414.6724,1437.0
2025-03-14 13:00:00,416.11,416.41,415.48,415.48,1911.0,415.0016,415.3008,414.3732,414.3732,1911.0
2025-03-14 13:05:00,415.63,416.25,415.63,416.25,553.0,414.5228,415.1412,414.5228,415.1412,553.0
2025-03-14 13:10:00,415.84,415.92,415.45,415.49,2624.0,414.7323,414.8121,414.3433,414.3832,2624.0
2025-03-14 13:15:00,415.68,415.74,415.29,415.29,800.0,414.5727,414.6326,414.1838,414.1838,800.0
2025-03-14 13:20:00,415.32,415.5,415.0,415.0,2440.0,414.2137,414.3932,413.8945,413.8945,2440.0
2025-03-14 13:25:00,415.06,415.55,414.99,415.2,2795.0,413.9544,414.4431,413.8845,414.094,2795.0
2025-03-14 13:30:00,415.29,415.35,414.49,414.49,2792.0,414.1838,414.2436,413.3859,413.3859,2792.0
2025-03-14 13:35:00,414.72,415.24,414.55,414.55,2220.0,413.6153,414.1339,413.4457,413.4457,2220.0
2025-03-14 13:40:00,414.55,414.9,414.55,414.58,829.0,413.4457,413.7948,413.4457,413.4756,829.0
2025-03-14 13:45:00,414.57,414.87,414.25,414.86,1878.0,413.4657,413.7649,413.1465,413.7549,1878.0
2025-03-14 13:50:00,414.26,414.93,414.26,414.53,2222.0,413.1565,413.8247,413.1565,413.4258,2222.0
2025-03-14 13:55:00,414.65,414.99,414.2,414.2,2185.0,413.5455,413.8845,413.0967,413.0967,2185.0
2025-03-14 14:00:00,414.45,415.21,414.45,414.68,2096.0,413.346,414.104,413.346,413.5754,2096.0
2025-03-14 14:05:00,415.06,415.45,415.02,415.1,1342.0,413.9544,414.3433,413.9145,413.9943,1342.0
2025-03-14 14:10:00,415.2,415.2,414.79,414.81,1049.0,414.094,414.094,413.6851,413.705,1049.0
2025-03-14 14:15:00,414.8,414.9,414.31,414.43,2531.0,413.6951,413.7948,413.2064,413.326,2531.0
2025-03-14 14:20:00,414.42,414.68,413.84,414.11,2476.0,413.3161,413.5754,412.7376,413.0069,2476.0
2025-03-14 14:25:00,414.11,414.48,413.81,414.48,1604.0,413.0069,413.3759,412.7077,413.3759,1604.0
2025-03-14 14:30:00,414.2,415.41,414.19,415.41,2152.0,413.0967,414.3034,413.0867,414.3034,2152.0
2025-03-14 14:35:00,415.37,415.79,415.27,415.79,800.0,414.2635,414.6824,414.1638,414.6824,800.0
2025-03-14 14:40:00,415.86,415.91,415.39,415.41,1633.0,414.7522,414.8021,414.2835,414.3034,1633.0
2025-03-14 14:45:00,415.52,415.98,415.38,415.79,2264.0,414.4131,414.8719,414.2735,414.6824,2264.0
2025-03-14 14:50:00,415.81,415.95,415.34,415.95,2790.0,414.7024,414.842,414.2336,414.842,2790.0
2025-03-14 14:55:00,415.58,415.84,415.4,415.42,600.0,414.473,414.7323,414.2935,414.3134,600.0
2025-03-14 15:00:00,415.44,415.95,415.44,415.95,1516.0,414.3334,414.842,414.3334,414.842,1516.0
2025-03-14 15:05:00,415.96,416.24,415.78,416.19,1636.0,414.852,415.1312,414.6724,415.0814,1636.0
2025-03-14 15:10:00,416.06,416.64,416.06,416.4,1030.0,414.9517,415.5302,414.9517,415.2908,1030.0
2025-03-14 15:15:00,416.4,416.72,416.18,416.58,4304.0,415.2908,415.6099,415.0714,415.4703,4304.0
2025-03-14 15:20:00,416.51,416.69,416.21,416.48,3703.0,415.4005,415.58,415.1013,415.3706,3703.0
2025-03-14 15:25:00,416.24,416.83,416.24,416.61,1927.0,415.1312,415.7196,415.1312,415.5002,1927.0
2025-03-14 15:30:00,416.67,417.23,416.66,416.96,5962.0,415.5601,416.1186,415.5501,415.8493,5962.0
2025-03-14 15:35:00,416.83,416.95,415.56,415.56,6443.0,415.7196,415.8393,414.453,414.453,6443.0
2025-03-14 15:40:00,415.54,416.0,415.51,415.94,4971.0,414.4331,414.8919,414.4032,414.832,4971.0
2025-03-14 15:45:00,416.0,416.65,416.0,416.34,2172.0,414.8919,415.5401,414.8919,415.231,2172.0
2025-03-14 15:50:00,416.65,417.08,416.0,416.75,5415.0,415.5401,415.969,414.8919,415.6399,5415.0
2025-03-14 15:55:00,417.09,418.29,417.08,417.73,55115.0,415.979,417.1758,415.969,416.6173,55115.0
2025-03-17 09:30:00,416.8,417.87,415.4,416.48,21518.0,415.6897,416.7569,414.2935,415.3706,21518.0
2025-03-17 09:35:00,418.0,419.81,416.78,419.6,2465.0,416.8865,418.6917,415.6698,418.4823,2465.0
2025-03-17 09:40:00,419.56,419.9,419.36,419.36,913.0,418.4424,418.7815,418.2429,418.2429,913.0
2025-03-17 09:45:00,420.0,420.41,418.32,418.32,12020.0,418.8812,419.2901,417.2057,417.2057,12020.0
2025-03-17 09:50:00,418.48,419.0,417.85,418.76,3420.0,417.3653,417.8839,416.7369,417.6445,3420.0
2025-03-17 09:55:00,418.16,419.76,417.76,418.76,678.0,417.0461,418.6418,416.6472,417.6445,678.0
2025-03-17 10:00:00,417.76,418.68,417.5,417.86,2632.0,416.6472,417.5647,416.3879,416.7469,2632.0
2025-03-17 10:05:00,417.43,418.76,417.15,418.19,5102.0,416.3181,417.6445,416.0388,417.076,5102.0
2025-03-17 10:10:00,418.2,419.09,417.76,419.09,5925.0,417.086,417.9736,416.6472,417.9736,5925.0
2025-03-17 10:15:00,418.4,418.48,418.26,418.48,500.0,417.2855,417.3653,417.1458,417.3653,500.0
2025-03-17 10:20:00,418.98,419.64,418.98,419.64,586.0,417.8639,418.5222,417.8639,418.5222,586.0
2025-03-17 10:25:00,419.12,419.85,419.12,419.75,407.0,418.0035,418.7316,418.0035,418.6319,407.0
2025-03-17 10:30:00,420.05,420.05,419.75,419.75,485.0,418.9311,418.9311,418.6319,418.6319,485.0
2025-03-17 10:35:00,419.77,421.05,419.76,421.05,1523.0,418.6518,419.9284,418.6418,419.9284,1523.0
2025-03-17 10:40:00,420.88,420.88,420.17,420.17,1001.0,419.7589,419.7589,419.0508,419.0508,1001.0
2025-03-17 10:45:00,420.89,420.89,420.23,420.24,881.0,419.7688,419.7688,419.1106,419.1206,881.0
2025-03-17 10:50:00,419.98,419.98,419.17,419.17,1600.0,418.8613,418.8613,418.0534,418.0534,1600.0
2025-03-17 10:55:00,419.1,419.1,418.52,418.94,1045.0,417.9836,417.9836,417.4051,417.824,1045.0
2025-03-17 11:00:00,418.71,419.26,418.47,418.47,2870.0,417.5946,418.1432,417.3553,417.3553,2870.0
2025-03-17 11:05:00,419.27,419.38,418.13,418.72,1175.0,418.1531,418.2629,417.0162,417.6046,1175.0
2025-03-17 11:10:00,418.72,419.35,418.71,419.34,927.0,417.6046,418.2329,417.5946,418.223,927.0
2025-03-17 11:15:00,419.34,420.83,419.34,420.83,5258.0,418.223,419.709,418.223,419.709,5258.0
2025-03-17 11:20:00,420.3,420.71,420.3,420.42,501.0,419.1804,419.5893,419.1804,419.3001,501.0
2025-03-17 11:25:00,420.4,420.69,419.9,419.9,1136.0,419.2801,419.5694,418.7815,418.7815,1136.0
2025-03-17 11:30:00,419.88,420.49,419.46,419.78,4743.0,418.7615,419.3699,418.3426,418.6618,4743.0
2025-03-17 11:35:00,419.98,419.99,419.8,419.8,220.0,418.8613,418.8712,418.6817,418.6817,220.0
2025-03-17 11:40:00,420.21,420.76,420.11,420.76,2168.0,419.0906,419.6392,418.9909,419.6392,2168.0
2025-03-17 11:45:00,420.47,420.93,420.46,420.79,1132.0,419.35,419.8087,419.34,419.6691,1132.0
2025-03-17 11:50:00,420.45,420.94,420.45,420.94,1081.0,419.33,419.8187,419.33,419.8187,1081.0
2025-03-17 11:55:00,421.11,421.12,420.6,420.71,1076.0,419.9882,419.9982,419.4796,419.5893,1076.0
2025-03-17 12:00:00,420.69,421.27,420.33,421.0,18393.0,419.5694,420.1478,419.2103,419.8785,18393.0
2025-03-17 12:05:00,421.42,421.42,421.01,421.29,920.0,420.2974,420.2974,419.8885,420.1678,920.0
2025-03-17 12:10:00,421.08,421.08,420.71,420.72,1617.0,419.9583,419.9583,419.5893,419.5993,1617.0
2025-03-17 12:15:00,420.58,420.64,419.95,419.95,1630.0,419.4597,419.5195,418.8313,418.8313,1630.0
2025-03-17 12:20:00,420.15,420.16,419.81,419.81,1008.0,419.0308,419.0408,418.6917,418.6917,1008.0
2025-03-17 12:25:00,420.04,420.04,419.81,419.87,923.0,418.9211,418.9211,418.6917,418.7516,923.0
2025-03-17 12:30:00,419.77,420.0,419.76,420.0,1155.0,418.6518,418.8812,418.6418,418.8812,1155.0
2025-03-17 12:35:00,420.05,420.45,420.05,420.25,1341.0,418.9311,419.33,418.9311,419.1305,1341.0
2025-03-17 12:40:00,420.0,420.25,419.23,419.24,2253.0,418.8812,419.1305,418.1133,418.1232,2253.0
2025-03-17 12:45:00,418.84,419.59,418.66,419.45,2393.0,417.7243,418.4723,417.5448,418.3327,2393.0
2025-03-17 12:50:00,419.65,419.69,419.64,419.69,700.0,418.5321,418.572,418.5222,418.572,700.0
2025-03-17 12:55:00,420.28,420.43,419.95,419.99,1533.0,419.1605,419.3101,418.8313,418.8712,1533.0
2025-03-17 13:00:00,419.93,420.12,419.26,419.33,4364.0,418.8114,419.0009,418.1432,418.213,4364.0
2025-03-17 13:05:00,419.53,419.96,419.53,419.94,1541.0,418.4125,418.8413,418.4125,418.8214,1541.0
2025-03-17 13:10:00,420.47,420.47,420.46,420.47,100.0,419.35,419.35,419.34,419.35,100.0
2025-03-17 13:15:00,420.11,420.39,420.11,420.39,902.0,418.9909,419.2702,418.9909,419.2702,902.0
2025-03-17 13:20:00,420.44,421.04,420.43,420.85,3073.0,419.32,419.9184,419.3101,419.7289,3073.0
2025-03-17 13:25:00,420.85,421.29,420.58,421.1,1092.0,419.7289,420.1678,419.4597,419.9783,1092.0
2025-03-17 13:30:00,421.21,421.28,421.19,421.28,700.0,420.088,420.1578,420.068,420.1578,700.0
2025-03-17 13:35:00,421.29,421.96,421.28,421.81,3095.0,420.1678,420.836,420.1578,420.6864,3095.0
2025-03-17 13:40:00,421.65,421.65,421.61,421.62,235.0,420.5268,420.5268,420.4869,420.4969,235.0
2025-03-17 13:45:00,421.73,421.77,421.63,421.73,1500.0,420.6066,420.6465,420.5069,420.6066,1500.0
2025-03-17 13:50:00,421.88,422.35,421.87,422.35,2658.0,420.7562,421.2249,420.7462,421.2249,2658.0
2025-03-17 13:55:00,422.48,422.52,422.26,422.27,906.0,421.3546,421.3945,421.1352,421.1452,906.0
2025-03-17 14:00:00,422.51,422.58,422.15,422.5,1853.0,421.3845,421.4543,421.0255,421.3745,1853.0
2025-03-17 14:05:00,422.47,422.47,422.46,422.47,480.0,421.3446,421.3446,421.3347,421.3446,480.0
2025-03-17 14:10:00,422.46,423.02,422.46,423.02,1102.0,421.3347,421.8932,421.3347,421.8932,1102.0
2025-03-17 14:15:00,422.87,423.51,422.87,423.5,3179.0,421.7436,422.3819,421.7436,422.3719,3179.0
2025-03-17 14:20:00,423.31,423.37,422.61,422.98,4981.0,422.1824,422.2422,421.4843,421.8533,4981.0
2025-03-17 14:25:00,423.26,423.33,422.85,422.97,1454.0,422.1325,422.2023,421.7236,421.8433,1454.0
2025-03-17 14:30:00,422.97,423.31,422.97,423.04,950.0,421.8433,422.1824,421.8433,421.9131,950.0
2025-03-17 14:35:00,423.09,423.28,423.03,423.08,2424.0,421.963,422.1525,421.9031,421.953,2424.0
2025-03-17 14:40:00,423.55,423.57,423.26,423.57,900.0,422.4217,422.4417,422.1325,422.4417,900.0
2025-03-17 14:45:00,423.0,423.58,422.99,423.58,1888.0,421.8732,422.4517,421.8632,422.4517,1888.0
2025-03-17 14:50:00,423.42,423.88,423.39,423.88,1445.0,422.2921,422.7509,422.2622,422.7509,1445.0
2025-03-17 14:55:00,423.85,423.9,423.4,423.4,4594.0,422.7209,422.7708,422.2721,422.2721,4594.0
2025-03-17 15:00:00,423.41,423.48,422.68,422.68,1527.0,422.2821,422.3519,421.5541,421.5541,1527.0
2025-03-17 15:05:00,423.05,423.4,422.74,422.85,1535.0,421.9231,422.2721,421.6139,421.7236,1535.0
2025-03-17 15:10:00,422.81,423.06,422.67,422.94,2922.0,421.6837,421.9331,421.5441,421.8134,2922.0
2025-03-17 15:15:00,422.9,423.15,422.66,422.84,1655.0,421.7735,422.0228,421.5341,421.7136,1655.0
2025-03-17 15:20:00,422.63,423.38,422.63,423.38,1598.0,421.5042,422.2522,421.5042,422.2522,1598.0
2025-03-17 15:25:00,423.19,423.53,422.98,423.34,3278.0,422.0627,422.4018,421.8533,422.2123,3278.0
2025-03-17 15:30:00,423.42,423.64,422.97,423.1,3587.0,422.2921,422.5115,421.8433,421.9729,3587.0
2025-03-17 15:35:00,422.95,423.71,422.91,423.7,6133.0,421.8233,422.5813,421.7835,422.5713,6133.0
2025-03-17 15:40:00,423.62,423.62,422.84,423.5,4926.0,422.4916,422.4916,421.7136,422.3719,4926.0
2025-03-17 15:45:00,423.48,423.5,422.47,422.47,2172.0,422.3519,422.3719,421.3446,421.3446,2172.0
2025-03-17 15:50:00,423.25,423.62,422.67,422.79,8658.0,422.1225,422.4916,421.5441,421.6638,8658.0
2025-03-17 15:55:00,422.98,422.98,421.14,421.35,57641.0,421.8533,421.8533,420.0182,420.2276,57641.0
2025-03-18 09:30:00,420.28,422.0,419.44,421.62,10106.0,419.1605,420.8759,418.3227,420.4969,10106.0
2025-03-18 09:35:00,421.03,421.03,419.53,419.86,1012.0,419.9085,419.9085,418.4125,418.7416,1012.0
2025-03-18 09:40:00,420.22,420.4,420.22,420.4,433.0,419.1006,419.2801,419.1006,419.2801,433.0
2025-03-18 09:45:00,420.14,420.69,420.14,420.69,568.0,419.0208,419.5694,419.0208,419.5694,568.0
2025-03-18 09:50:00,421.41,421.41,419.92,419.92,956.0,420.2874,420.2874,418.8014,418.8014,956.0
2025-03-18 09:55:00,419.92,420.5,419.92,420.5,751.0,418.8014,419.3799,418.8014,419.3799,751.0
2025-03-18 10:00:00,420.61,421.3,420.6,420.61,1721.0,419.4896,420.1777,419.4796,419.4896,1721.0
2025-03-18 10:05:00,420.81,421.7,420.8,421.69,1683.0,419.689,420.5767,419.6791,420.5667,1683.0
2025-03-18 10:10:00,421.77,422.02,421.39,421.81,1200.0,420.6465,420.8958,420.2675,420.6864,1200.0
2025-03-18 10:15:00,421.77,422.12,421.73,422.12,1807.0,420.6465,420.9956,420.6066,420.9956,1807.0
2025-03-18 10:20:00,421.85,421.96,421.84,421.96,3460.0,420.7263,420.836,420.7163,420.836,3460.0
2025-03-18 10:25:00,422.53,422.89,422.53,422.6,900.0,421.4045,421.7635,421.4045,421.4743,900.0
2025-03-18 10:30:00,422.71,423.0,422.7,423.0,200.0,421.584,421.8732,421.574,421.8732,200.0
2025-03-18 10:35:00,423.0,423.43,422.71,423.34,3320.0,421.8732,422.3021,421.584,422.2123,3320.0
2025-03-18 10:40:00,423.05,423.05,422.67,422.88,2162.0,421.9231,421.9231,421.5441,421.7535,2162.0
2025-03-18 10:45:00,422.41,422.66,422.18,422.18,2106.0,421.2848,421.5341,421.0554,421.0554,2106.0
2025-03-18 10:50:00,422.36,422.55,422.36,422.55,200.0,421.2349,421.4244,421.2349,421.4244,200.0
2025-03-18 10:55:00,422.68,422.68,422.55,422.61,500.0,421.5541,421.5541,421.4244,421.4843,500.0
2025-03-18 11:00:00,422.52,422.52,421.87,422.12,1641.0,421.3945,421.3945,420.7462,420.9956,1641.0
2025-03-18 11:05:00,422.12,422.22,421.47,422.22,636.0,420.9956,421.0953,420.3473,421.0953,636.0
2025-03-18 11:10:00,421.71,421.79,421.71,421.75,400.0,420.5866,420.6664,420.5866,420.6265,400.0
2025-03-18 11:15:00,421.22,421.4,420.68,420.69,500.0,420.098,420.2775,419.5594,419.5694,500.0
2025-03-18 11:20:00,421.08,421.08,420.63,420.91,1617.0,419.9583,419.9583,419.5095,419.7888,1617.0
2025-03-18 11:25:00,421.49,421.49,421.05,421.06,285.0,420.3672,420.3672,419.9284,419.9384,285.0
2025-03-18 11:30:00,420.88,420.88,420.45,420.67,400.0,419.7589,419.7589,419.33,419.5494,400.0
2025-03-18 11:35:00,421.07,421.39,420.89,421.0,2610.0,419.9484,420.2675,419.7688,419.8785,2610.0
2025-03-18 11:40:00,421.34,421.43,421.07,421.19,1050.0,420.2176,420.3074,419.9484,420.068,1050.0
2025-03-18 11:45:00,421.08,421.08,420.94,420.98,2300.0,419.9583,419.9583,419.8187,419.8586,2300.0
2025-03-18 11:50:00,420.71,420.71,419.96,420.06,1246.0,419.5893,419.5893,418.8413,418.941,1246.0
2025-03-18 11:55:00,420.03,420.06,420.02,420.06,403.0,418.9111,418.941,418.9012,418.941,403.0
2025-03-18 12:00:00,420.31,420.5,420.15,420.5,645.0,419.1904,419.3799,419.0308,419.3799,645.0
2025-03-18 12:05:00,420.83,420.84,420.83,420.84,431.0,419.709,419.719,419.709,419.719,431.0
2025-03-18 12:10:00,421.15,421.61,421.15,421.61,792.0,420.0281,420.4869,420.0281,420.4869,792.0
2025-03-18 12:15:00,421.65,421.78,421.0,421.01,2526.0,420.5268,420.6565,419.8785,419.8885,2526.0
2025-03-18 12:20:00,421.37,421.73,421.37,421.73,906.0,420.2476,420.6066,420.2476,420.6066,906.0
2025-03-18 12:25:00,422.06,422.15,422.06,422.15,305.0,420.9357,421.0255,420.9357,421.0255,305.0
2025-03-18 12:30:00,422.23,422.23,421.91,422.18,960.0,421.1053,421.1053,420.7861,421.0554,960.0
2025-03-18 12:35:00,422.16,422.16,421.77,422.1,1000.0,421.0355,421.0355,420.6465,420.9756,1000.0
2025-03-18 12:40:00,422.1,422.11,421.27,421.27,2105.0,420.9756,420.9856,420.1478,420.1478,2105.0
2025-03-18 12:45:00,421.23,421.23,421.22,421.23,300.0,420.1079,420.1079,420.098,420.1079,300.0
2025-03-18 12:50:00,420.89,421.03,420.79,421.03,702.0,419.7688,419.9085,419.6691,419.9085,702.0
2025-03-18 12:55:00,421.46,422.38,421.45,422.38,500.0,420.3373,421.2549,420.3273,421.2549,500.0
2025-03-18 13:00:00,422.15,422.16,422.15,422.16,300.0,421.0255,421.0355,421.0255,421.0355,300.0
2025-03-18 13:05:00,421.79,421.88,421.32,421.34,1644.0,420.6664,420.7562,420.1977,420.2176,1644.0
2025-03-18 13:10:00,421.27,422.01,421.26,421.94,828.0,420.1478,420.8859,420.1378,420.816,828.0
2025-03-18 13:15:00,421.83,421.87,420.98,421.14,937.0,420.7063,420.7462,419.8586,420.0182,937.0
2025-03-18 13:20:00,421.19,422.09,420.85,422.09,2688.0,420.068,420.9656,419.7289,420.9656,2688.0
2025-03-18 13:25:00,422.38,422.38,422.17,422.17,400.0,421.2549,421.2549,421.0454,421.0454,400.0
2025-03-18 13:30:00,422.16,422.19,421.76,421.87,1374.0,421.0355,421.0654,420.6365,420.7462,1374.0
2025-03-18 13:35:00,422.63,422.63,422.6,422.6,200.0,421.5042,421.5042,421.4743,421.4743,200.0
2025-03-18 13:40:00,422.31,422.57,422.25,422.25,738.0,421.1851,421.4444,421.1252,421.1252,738.0
2025-03-18 13:45:00,422.26,422.61,422.26,422.49,545.0,421.1352,421.4843,421.1352,421.3646,545.0
2025-03-18 13:50:00,422.79,422.79,422.25,422.25,500.0,421.6638,421.6638,421.1252,421.1252,500.0
2025-03-18 13:55:00,422.15,422.35,421.86,422.11,1328.0,421.0255,421.2249,420.7362,420.9856,1328.0
2025-03-18 14:00:00,422.38,422.38,421.69,421.89,2021.0,421.2549,421.2549,420.5667,420.7662,2021.0
2025-03-18 14:05:00,421.89,421.89,421.89,421.89,0.0,420.7662,420.7662,420.7662,420.7662,0.0
2025-03-18 14:10:00,421.87,421.92,421.71,421.81,700.0,420.7462,420.7961,420.5866,420.6864,700.0
2025-03-18 14:15:00,421.82,422.36,421.82,422.34,2689.0,420.6964,421.2349,420.6964,421.215,2689.0
2025-03-18 14:20:00,422.51,422.9,422.51,422.58,1095.0,421.3845,421.7735,421.3845,421.4543,1095.0
2025-03-18 14:25:00,422.72,422.72,421.95,421.95,2125.0,421.594,421.594,420.826,420.826,2125.0
2025-03-18 14:30:00,421.97,422.57,421.97,422.57,1314.0,420.846,421.4444,420.846,421.4444,1314.0
2025-03-18 14:35:00,422.42,422.78,422.15,422.78,320.0,421.2948,421.6538,421.0255,421.6538,320.0
2025-03-18 14:40:00,422.69,422.69,421.61,421.61,1132.0,421.564,421.564,420.4869,420.4869,1132.0
2025-03-18 14:45:00,422.0,422.51,421.82,422.49,1663.0,420.8759,421.3845,420.6964,421.3646,1663.0
2025-03-18 14:50:00,422.55,422.79,422.06,422.06,7433.0,421.4244,421.6638,420.9357,420.9357,7433.0
2025-03-18 14:55:00,422.34,422.45,421.98,422.31,926.0,421.215,421.3247,420.8559,421.1851,926.0
2025-03-18 15:00:00,421.98,422.14,421.69,421.69,803.0,420.8559,421.0155,420.5667,420.5667,803.0
2025-03-18 15:05:00,421.56,421.77,421.06,421.44,2176.0,420.437,420.6465,419.9384,420.3174,2176.0
2025-03-18 15:10:00,421.38,422.2,421.38,421.77,3346.0,420.2575,421.0753,420.2575,420.6465,3346.0
2025-03-18 15:15:00,421.91,422.32,421.73,422.28,1410.0,420.7861,421.195,420.6066,421.1551,1410.0
2025-03-18 15:20:00,422.0,422.0,421.72,421.91,1246.0,420.8759,420.8759,420.5966,420.7861,1246.0
2025-03-18 15:25:00,421.79,422.34,421.77,422.34,800.0,420.6664,421.215,420.6465,421.215,800.0
2025-03-18 15:30:00,421.94,422.17,421.64,422.17,2281.0,420.816,421.0454,420.5168,421.0454,2281.0
2025-03-18 15:35:00,421.97,422.06,421.61,422.06,1604.0,420.846,420.9357,420.4869,420.9357,1604.0
2025-03-18 15:40:00,421.88,422.13,421.61,421.66,3129.0,420.7562,421.0055,420.4869,420.5368,3129.0
2025-03-18 15:45:00,421.66,422.01,421.44,421.67,5952.0,420.5368,420.8859,420.3174,420.5468,5952.0
2025-03-18 15:50:00,421.9,422.01,420.65,421.36,7602.0,420.7761,420.8859,419.5295,420.2376,7602.0
2025-03-18 15:55:00,421.47,422.16,421.13,422.12,11917.0,420.3473,421.0355,420.0082,420.9956,11917.0
2025-03-19 09:30:00,422.59,422.99,420.73,421.86,10537.0,421.4643,421.8632,419.6093,420.7362,10537.0
2025-03-19 09:35:00,421.86,423.28,421.77,422.07,1993.0,420.7362,422.1525,420.6465,420.9457,1993.0
2025-03-19 09:40:00,422.23,422.47,421.34,422.47,928.0,421.1053,421.3446,420.2176,421.3446,928.0
2025-03-19 09:45:00,422.83,422.91,422.09,422.59,700.0,421.7037,421.7835,420.9656,421.4643,700.0
2025-03-19 09:50:00,422.61,423.28,422.29,422.91,2025.0,421.4843,422.1525,421.1651,421.7835,2025.0
2025-03-19 09:55:00,423.09,423.49,422.67,422.67,1330.0,421.963,422.3619,421.5441,421.5441,1330.0
2025-03-19 10:00:00,423.1,423.1,422.21,422.69,3607.0,421.9729,421.9729,421.0853,421.564,3607.0
2025-03-19 10:05:00,423.46,423.46,422.71,422.71,1427.0,422.332,422.332,421.584,421.584,1427.0
2025-03-19 10:10:00,423.12,423.18,422.73,422.74,752.0,421.9929,422.0527,421.6039,421.6139,752.0
2025-03-19 10:15:00,423.12,423.52,422.76,423.06,2036.0,421.9929,422.3918,421.6339,421.9331,2036.0
2025-03-19 10:20:00,423.12,423.52,423.11,423.12,2784.0,421.9929,422.3918,421.9829,421.9929,2784.0
2025-03-19 10:25:00,423.18,423.63,422.71,422.82,2637.0,422.0527,422.5015,421.584,421.6937,2637.0
2025-03-19 10:30:00,422.81,422.81,422.44,422.72,400.0,421.6837,421.6837,421.3147,421.594,400.0
2025-03-19 10:35:00,422.78,422.78,422.17,422.17,768.0,421.6538,421.6538,421.0454,421.0454,768.0
2025-03-19 10:40:00,422.14,422.29,422.05,422.14,454.0,421.0155,421.1651,420.9257,421.0155,454.0
2025-03-19 10:45:00,422.14,422.14,421.39,421.39,1010.0,421.0155,421.0155,420.2675,420.2675,1010.0
2025-03-19 10:50:00,421.07,421.41,421.0,421.01,576.0,419.9484,420.2874,419.8785,419.8885,576.0
2025-03-19 10:55:00,421.1,421.1,420.88,420.88,444.0,419.9783,419.9783,419.7589,419.7589,444.0
2025-03-19 11:00:00,420.7,421.79,420.7,421.71,2384.0,419.5793,420.6664,419.5793,420.5866,2384.0
2025-03-19 11:05:00,421.71,421.71,421.71,421.71,0.0,420.5866,420.5866,420.5866,420.5866,0.0
2025-03-19 11:10:00,421.81,422.14,421.76,422.14,7645.0,420.6864,421.0155,420.6365,421.0155,7645.0
2025-03-19 11:15:00,421.53,421.53,421.07,421.07,839.0,420.4071,420.4071,419.9484,419.9484,839.0
2025-03-19 11:20:00,420.95,421.64,420.95,421.61,1505.0,419.8287,420.5168,419.8287,420.4869,1505.0
2025-03-19 11:25:00,421.61,421.63,421.52,421.52,5508.0,420.4869,420.5069,420.3972,420.3972,5508.0
2025-03-19 11:30:00,421.64,421.64,421.63,421.64,300.0,420.5168,420.5168,420.5069,420.5168,300.0
2025-03-19 11:35:00,421.36,421.69,421.17,421.56,873.0,420.2376,420.5667,420.0481,420.437,873.0
2025-03-19 11:40:00,421.53,421.95,421.48,421.95,2200.0,420.4071,420.826,420.3573,420.826,2200.0
2025-03-19 11:45:00,421.83,422.19,421.8,422.19,1500.0,420.7063,421.0654,420.6764,421.0654,1500.0
2025-03-19 11:50:00,422.12,422.95,422.06,422.95,1415.0,420.9956,421.8233,420.9357,421.8233,1415.0
2025-03-19 11:55:00,422.48,422.48,422.48,422.48,200.0,421.3546,421.3546,421.3546,421.3546,200.0
2025-03-19 12:00:00,422.67,422.94,422.67,422.68,853.0,421.5441,421.8134,421.5441,421.5541,853.0
2025-03-19 12:05:00,422.69,422.98,422.68,422.82,1267.0,421.564,421.8533,421.5541,421.6937,1267.0
2025-03-19 12:10:00,422.99,422.99,422.49,422.7,1025.0,421.8632,421.8632,421.3646,421.574,1025.0
2025-03-19 12:15:00,422.27,422.27,422.18,422.18,307.0,421.1452,421.1452,421.0554,421.0554,307.0
2025-03-19 12:20:00,422.15,422.96,422.15,422.88,1916.0,421.0255,421.8333,421.0255,421.7535,1916.0
2025-03-19 12:25:00,422.88,423.47,422.88,423.47,729.0,421.7535,422.342,421.7535,422.342,729.0
2025-03-19 12:30:00,423.48,423.48,423.09,423.18,1195.0,422.3519,422.3519,421.963,422.0527,1195.0
2025-03-19 12:35:00,423.35,423.35,423.04,423.04,400.0,422.2223,422.2223,421.9131,421.9131,400.0
2025-03-19 12:40:00,422.83,423.62,422.83,423.61,220.0,421.7037,422.4916,421.7037,422.4816,220.0
2025-03-19 12:45:00,423.07,423.45,423.07,423.11,623.0,421.943,422.322,421.943,421.9829,623.0
2025-03-19 12:50:00,423.38,423.52,423.18,423.18,700.0,422.2522,422.3918,422.0527,422.0527,700.0
2025-03-19 12:55:00,423.35,423.35,422.98,423.14,1014.0,422.2223,422.2223,421.8533,422.0128,1014.0
2025-03-19 13:00:00,423.35,423.37,423.06,423.37,818.0,422.2223,422.2422,421.9331,422.2422,818.0
2025-03-19 13:05:00,423.1,423.1,423.1,423.1,128.0,421.9729,421.9729,421.9729,421.9729,128.0
2025-03-19 13:10:00,423.1,423.1,422.77,422.82,847.0,421.9729,421.9729,421.6438,421.6937,847.0
2025-03-19 13:15:00,422.44,422.55,422.37,422.55,1000.0,421.3147,421.4244,421.2449,421.4244,1000.0
2025-03-19 13:20:00,422.46,422.77,422.46,422.65,1015.0,421.3347,421.6438,421.3347,421.5241,1015.0
2025-03-19 13:25:00,422.36,422.36,422.36,422.36,204.0,421.2349,421.2349,421.2349,421.2349,204.0
2025-03-19 13:30:00,422.46,422.49,422.45,422.49,709.0,421.3347,421.3646,421.3247,421.3646,709.0
2025-03-19 13:35:00,422.22,422.74,422.22,422.48,1617.0,421.0953,421.6139,421.0953,421.3546,1617.0
2025-03-19 13:40:00,422.41,422.76,422.24,422.42,700.0,421.2848,421.6339,421.1152,421.2948,700.0
2025-03-19 13:45:00,422.14,422.24,421.8,421.8,503.0,421.0155,421.1152,420.6764,420.6764,503.0
2025-03-19 13:50:00,421.83,421.95,421.51,421.77,1240.0,420.7063,420.826,420.3872,420.6465,1240.0
2025-03-19 13:55:00,421.81,422.03,421.39,421.39,1680.0,420.6864,420.9058,420.2675,420.2675,1680.0
2025-03-19 14:00:00,420.0,422.07,420.0,422.06,3172.0,418.8812,420.9457,418.8812,420.9357,3172.0
2025-03-19 14:05:00,421.72,422.39,421.36,422.13,2768.0,420.5966,421.2648,420.2376,421.0055,2768.0
2025-03-19 14:10:00,422.13,422.86,422.13,422.5,2160.0,421.0055,421.7336,421.0055,421.3745,2160.0
2025-03-19 14:15:00,422.15,422.51,422.15,422.3,3015.0,421.0255,421.3845,421.0255,421.1751,3015.0
2025-03-19 14:20:00,422.1,422.29,421.84,422.06,2100.0,420.9756,421.1651,420.7163,420.9357,2100.0
2025-03-19 14:25:00,421.83,421.96,421.4,421.62,1631.0,420.7063,420.836,420.2775,420.4969,1631.0
2025-03-19 14:30:00,421.64,422.8,421.44,422.22,4097.0,420.5168,421.6737,420.3174,421.0953,4097.0
2025-03-19 14:35:00,422.43,422.66,421.95,422.09,1600.0,421.3047,421.5341,420.826,420.9656,1600.0
2025-03-19 14:40:00,421.62,423.03,421.62,422.98,2859.0,420.4969,421.9031,420.4969,421.8533,2859.0
2025-03-19 14:45:00,422.86,423.23,422.65,423.23,2255.0,421.7336,422.1026,421.5241,422.1026,2255.0
2025-03-19 14:50:00,423.15,423.48,422.9,423.48,2939.0,422.0228,422.3519,421.7735,422.3519,2939.0
2025-03-19 14:55:00,423.3,423.42,423.3,423.41,922.0,422.1724,422.2921,422.1724,422.2821,922.0
2025-03-19 15:00:00,423.31,424.0,423.23,424.0,2944.0,422.1824,422.8705,422.1026,422.8705,2944.0
2025-03-19 15:05:00,424.16,424.7,424.08,424.41,3336.0,423.0301,423.5687,422.9503,423.2795,3336.0
2025-03-19 15:10:00,424.69,424.7,424.28,424.28,1953.0,423.5587,423.5687,423.1498,423.1498,1953.0
2025-03-19 15:15:00,424.34,424.97,424.34,424.54,3387.0,423.2096,423.838,423.2096,423.4091,3387.0
2025-03-19 15:20:00,423.91,424.12,423.56,423.66,3225.0,422.7808,422.9902,422.4317,422.5315,3225.0
2025-03-19 15:25:00,424.01,424.01,423.04,423.45,5477.0,422.8805,422.8805,421.9131,422.322,5477.0
2025-03-19 15:30:00,423.46,424.05,423.35,423.84,4425.0,422.332,422.9204,422.2223,422.711,4425.0
2025-03-19 15:35:00,423.94,424.61,423.42,424.32,5629.0,422.8107,423.4789,422.2921,423.1897,5629.0
2025-03-19 15:40:00,424.07,424.33,423.79,424.28,2588.0,422.9404,423.1997,422.6611,423.1498,2588.0
2025-03-19 15:45:00,424.28,424.39,423.69,423.99,4500.0,423.1498,423.2595,422.5614,422.8606,4500.0
2025-03-19 15:50:00,423.89,423.89,422.93,423.18,5668.0,422.7608,422.7608,421.8034,422.0527,5668.0
2025-03-19 15:55:00,423.09,424.38,423.04,424.35,21365.0,421.963,423.2495,421.9131,423.2196,21365.0
2025-03-20 09:30:00,422.19,422.99,419.19,422.41,12885.0,421.0654,421.8632,418.0734,421.2848,12885.0
2025-03-20 09:35:00,422.38,422.39,420.93,421.37,1076.0,421.2549,421.2648,419.8087,420.2476,1076.0
2025-03-20 09:40:00,420.46,421.33,420.46,421.33,938.0,419.34,420.2077,419.34,420.2077,938.0
2025-03-20 09:45:00,422.26,422.26,420.93,420.94,539.0,421.1352,421.1352,419.8087,419.8187,539.0
2025-03-20 09:50:00,422.16,422.16,421.44,422.14,597.0,421.0355,421.0355,420.3174,421.0155,597.0
2025-03-20 09:55:00,422.14,423.17,422.14,423.08,1542.0,421.0155,422.0428,421.0155,421.953,1542.0
2025-03-20 10:00:00,423.01,424.33,423.01,424.33,1152.0,421.8832,423.1997,421.8832,423.1997,1152.0
2025-03-20 10:05:00,424.1,424.1,423.62,423.63,707.0,422.9703,422.9703,422.4916,422.5015,707.0
2025-03-20 10:10:00,424.18,424.18,424.17,424.18,200.0,423.0501,423.0501,423.0401,423.0501,200.0
2025-03-20 10:15:00,424.18,424.63,423.36,424.1,3016.0,423.0501,423.4989,422.2323,422.9703,3016.0
2025-03-20 10:20:00,424.16,424.63,424.0,424.46,757.0,423.0301,423.4989,422.8705,423.3293,757.0
2025-03-20 10:25:00,424.65,425.16,424.4,424.94,4559.0,423.5188,424.0275,423.2695,423.808,4559.0
2025-03-20 10:30:00,424.89,424.9,424.0,424.0,2042.0,423.7582,423.7682,422.8705,422.8705,2042.0
2025-03-20 10:35:00,423.86,424.45,423.86,423.86,3835.0,422.7309,423.3194,422.7309,422.7309,3835.0
2025-03-20 10:40:00,423.84,424.65,423.84,424.4,2316.0,422.711,423.5188,422.711,423.2695,2316.0
2025-03-20 10:45:00,424.31,424.31,424.29,424.29,304.0,423.1797,423.1797,423.1598,423.1598,304.0
2025-03-20 10:50:00,423.79,424.02,423.77,424.02,472.0,422.6611,422.8905,422.6412,422.8905,472.0
2025-03-20 10:55:00,423.74,423.74,422.6,422.6,2072.0,422.6112,422.6112,421.4743,421.4743,2072.0
2025-03-20 11:00:00,423.31,423.31,422.77,422.77,612.0,422.1824,422.1824,421.6438,421.6438,612.0
2025-03-20 11:05:00,422.63,423.16,422.57,422.57,1100.0,421.5042,422.0328,421.4444,421.4444,1100.0
2025-03-20 11:10:00,422.97,423.88,422.96,423.36,4542.0,421.8433,422.7509,421.8333,422.2323,4542.0
2025-03-20 11:15:00,423.29,423.89,423.02,423.31,687.0,422.1624,422.7608,421.8932,422.1824,687.0
2025-03-20 11:20:00,422.56,423.39,422.56,422.72,3201.0,421.4344,422.2622,421.4344,421.594,3201.0
2025-03-20 11:25:00,423.01,423.02,423.01,423.01,175.0,421.8832,421.8932,421.8832,421.8832,175.0
2025-03-20 11:30:00,422.72,423.35,422.6,422.61,6108.0,421.594,422.2223,421.4743,421.4843,6108.0
2025-03-20 11:35:00,422.59,422.85,422.33,422.64,1235.0,421.4643,421.7236,421.205,421.5142,1235.0
2025-03-20 11:40:00,422.81,423.54,422.81,423.54,1520.0,421.6837,422.4118,421.6837,422.4118,1520.0
2025-03-20 11:45:00,423.84,424.2,423.83,423.91,1742.0,422.711,423.07,422.701,422.7808,1742.0
2025-03-20 11:50:00,423.64,423.64,423.63,423.63,200.0,422.5115,422.5115,422.5015,422.5015,200.0
2025-03-20 11:55:00,423.97,423.97,423.5,423.5,1817.0,422.8406,422.8406,422.3719,422.3719,1817.0
2025-03-20 12:00:00,423.51,424.45,423.51,424.37,6115.0,422.3819,423.3194,422.3819,423.2396,6115.0
2025-03-20 12:05:00,423.87,423.87,423.37,423.67,733.0,422.7409,422.7409,422.2422,422.5414,733.0
2025-03-20 12:10:00,423.15,423.15,423.15,423.15,100.0,422.0228,422.0228,422.0228,422.0228,100.0
2025-03-20 12:15:00,423.5,423.82,422.38,422.38,1168.0,422.3719,422.691,421.2549,421.2549,1168.0
2025-03-20 12:20:00,422.96,422.96,422.84,422.84,600.0,421.8333,421.8333,421.7136,421.7136,600.0
2025-03-20 12:25:00,422.84,422.87,422.38,422.73,500.0,421.7136,421.7436,421.2549,421.6039,500.0
2025-03-20 12:30:00,422.33,422.68,422.06,422.06,600.0,421.205,421.5541,420.9357,420.9357,600.0
2025-03-20 12:35:00,422.42,422.96,422.06,422.96,2297.0,421.2948,421.8333,420.9357,421.8333,2297.0
2025-03-20 12:40:00,422.75,422.75,422.46,422.65,908.0,421.6239,421.6239,421.3347,421.5241,908.0
2025-03-20 12:45:00,422.86,422.86,422.45,422.45,555.0,421.7336,421.7336,421.3247,421.3247,555.0
2025-03-20 12:50:00,422.46,423.01,422.46,423.0,900.0,421.3347,421.8832,421.3347,421.8732,900.0
2025-03-20 12:55:00,423.0,423.62,422.65,422.79,1300.0,421.8732,422.4916,421.5241,421.6638,1300.0
2025-03-20 13:00:00,422.64,422.9,422.64,422.85,393.0,421.5142,421.7735,421.5142,421.7236,393.0
2025-03-20 13:05:00,422.92,423.31,422.92,423.31,1300.0,421.7934,422.1824,421.7934,422.1824,1300.0
2025-03-20 13:10:00,423.4,423.4,423.1,423.21,535.0,422.2721,422.2721,421.9729,422.0827,535.0
2025-03-20 13:15:00,423.32,423.33,423.32,423.32,145.0,422.1924,422.2023,422.1924,422.1924,145.0
2025-03-20 13:20:00,422.84,422.94,422.51,422.51,717.0,421.7136,421.8134,421.3845,421.3845,717.0
2025-03-20 13:25:00,422.31,422.31,422.26,422.26,203.0,421.1851,421.1851,421.1352,421.1352,203.0
2025-03-20 13:30:00,422.26,422.26,422.26,422.26,0.0,421.1352,421.1352,421.1352,421.1352,0.0
2025-03-20 13:35:00,421.98,422.27,421.97,422.02,1418.0,420.8559,421.1452,420.846,420.8958,1418.0
2025-03-20 13:40:00,422.0,422.31,422.0,422.31,1263.0,420.8759,421.1851,420.8759,421.1851,1263.0
2025-03-20 13:45:00,422.13,422.44,421.94,421.94,1263.0,421.0055,421.3147,420.816,420.816,1263.0
2025-03-20 13:50:00,422.19,422.2,421.68,421.68,500.0,421.0654,421.0753,420.5567,420.5567,500.0
2025-03-20 13:55:00,421.66,421.66,421.59,421.59,398.0,420.5368,420.5368,420.467,420.467,398.0
2025-03-20 14:00:00,421.73,421.75,421.72,421.73,938.0,420.6066,420.6265,420.5966,420.6066,938.0
2025-03-20 14:05:00,421.54,422.2,421.54,422.08,1849.0,420.4171,421.0753,420.4171,420.9557,1849.0
2025-03-20 14:10:00,422.36,422.72,422.36,422.53,912.0,421.2349,421.594,421.2349,421.4045,912.0
2025-03-20 14:15:00,422.65,422.73,422.42,422.69,953.0,421.5241,421.6039,421.2948,421.564,953.0
2025-03-20 14:20:00,422.3,422.3,422.01,422.04,2046.0,421.1751,421.1751,420.8859,420.9158,2046.0
2025-03-20 14:25:00,421.75,422.03,421.74,421.92,603.0,420.6265,420.9058,420.6166,420.7961,603.0
2025-03-20 14:30:00,421.54,421.78,421.48,421.78,615.0,420.4171,420.6565,420.3573,420.6565,615.0
2025-03-20 14:35:00,421.71,422.22,421.7,422.22,903.0,420.5866,421.0953,420.5767,421.0953,903.0
2025-03-20 14:40:00,422.23,422.23,421.77,421.94,756.0,421.1053,421.1053,420.6465,420.816,756.0
2025-03-20 14:45:00,421.77,422.25,421.77,422.01,1900.0,420.6465,421.1252,420.6465,420.8859,1900.0
2025-03-20 14:50:00,422.01,422.52,422.01,422.36,2445.0,420.8859,421.3945,420.8859,421.2349,2445.0
2025-03-20 14:55:00,422.07,422.19,421.79,422.12,1288.0,420.9457,421.0654,420.6664,420.9956,1288.0
2025-03-20 15:00:00,422.12,422.12,421.72,422.09,1706.0,420.9956,420.9956,420.5966,420.9656,1706.0
2025-03-20 15:05:00,422.1,422.1,421.68,421.77,1633.0,420.9756,420.9756,420.5567,420.6465,1633.0
2025-03-20 15:10:00,421.56,422.36,421.56,421.87,2983.0,420.437,421.2349,420.437,420.7462,2983.0
2025-03-20 15:15:00,422.12,422.36,422.12,422.27,1742.0,420.9956,421.2349,420.9956,421.1452,1742.0
2025-03-20 15:20:00,422.1,422.58,422.1,422.27,1606.0,420.9756,421.4543,420.9756,421.1452,1606.0
2025-03-20 15:25:00,422.05,422.05,421.28,421.28,1573.0,420.9257,420.9257,420.1578,420.1578,1573.0
2025-03-20 15:30:00,421.34,421.53,421.06,421.5,1449.0,420.2176,420.4071,419.9384,420.3772,1449.0
2025-03-20 15:35:00,421.55,421.93,420.94,420.94,4065.0,420.4271,420.8061,419.8187,419.8187,4065.0
2025-03-20 15:40:00,421.18,421.54,421.15,421.15,1934.0,420.0581,420.4171,420.0281,420.0281,1934.0
2025-03-20 15:45:00,421.46,421.97,421.45,421.94,7304.0,420.3373,420.846,420.3273,420.816,7304.0
2025-03-20 15:50:00,421.95,422.05,421.31,422.0,10291.0,420.826,420.9257,420.1877,420.8759,10291.0
2025-03-20 15:55:00,422.24,422.46,421.65,422.38,31585.0,421.1152,421.3347,420.5268,421.2549,31585.0
2025-03-21 09:30:00,422.34,422.34,420.37,421.34,123363.0,421.215,421.215,419.2502,420.2176,123363.0
2025-03-21 09:35:00,420.19,420.34,419.09,419.57,1153.0,419.0707,419.2203,417.9736,418.4523,1153.0
2025-03-21 09:40:00,420.88,422.24,419.54,421.79,4413.0,419.7589,421.1152,418.4224,420.6664,4413.0
2025-03-21 09:45:00,421.21,422.16,420.25,421.35,4106.0,420.088,421.0355,419.1305,420.2276,4106.0
2025-03-21 09:50:00,421.26,422.79,421.26,422.04,11823.0,420.1378,421.6638,420.1378,420.9158,11823.0
2025-03-21 09:55:00,422.38,422.61,422.38,422.61,1395.0,421.2549,421.4843,421.2549,421.4843,1395.0
2025-03-21 10:00:00,422.13,422.13,420.8,420.9,4819.0,421.0055,421.0055,419.6791,419.7788,4819.0
2025-03-21 10:05:00,420.39,421.34,420.39,420.68,3245.0,419.2702,420.2176,419.2702,419.5594,3245.0
2025-03-21 10:10:00,420.85,421.54,420.84,421.54,992.0,419.7289,420.4171,419.719,420.4171,992.0
2025-03-21 10:15:00,421.17,421.32,421.17,421.31,224.0,420.0481,420.1977,420.0481,420.1877,224.0
2025-03-21 10:20:00,421.94,423.03,421.33,422.61,1896.0,420.816,421.9031,420.2077,421.4843,1896.0
2025-03-21 10:25:00,422.83,424.04,422.83,423.45,4753.0,421.7037,422.9104,421.7037,422.322,4753.0
2025-03-21 10:30:00,423.45,423.5,422.34,423.23,4238.0,422.322,422.3719,421.215,422.1026,4238.0
2025-03-21 10:35:00,422.4,422.4,422.4,422.4,100.0,421.2748,421.2748,421.2748,421.2748,100.0
2025-03-21 10:40:00,422.29,422.92,422.29,422.92,204.0,421.1651,421.7934,421.1651,421.7934,204.0
2025-03-21 10:45:00,422.91,423.96,422.84,423.47,3998.0,421.7835,422.8307,421.7136,422.342,3998.0
2025-03-21 10:50:00,423.45,423.45,423.19,423.31,1298.0,422.322,422.322,422.0627,422.1824,1298.0
2025-03-21 10:55:00,423.35,424.89,423.34,424.89,2592.0,422.2223,423.7582,422.2123,423.7582,2592.0
2025-03-21 11:00:00,424.47,424.47,424.16,424.16,3069.0,423.3393,423.3393,423.0301,423.0301,3069.0
2025-03-21 11:05:00,424.15,424.32,423.86,424.03,4578.0,423.0201,423.1897,422.7309,422.9005,4578.0
2025-03-21 11:10:00,423.94,423.94,422.69,422.69,5316.0,422.8107,422.8107,421.564,421.564,5316.0
2025-03-21 11:15:00,422.69,422.83,422.3,422.69,2279.0,421.564,421.7037,421.1751,421.564,2279.0
2025-03-21 11:20:00,422.39,422.96,422.32,422.45,2759.0,421.2648,421.8333,421.195,421.3247,2759.0
2025-03-21 11:25:00,422.64,422.96,422.32,422.64,5449.0,421.5142,421.8333,421.195,421.5142,5449.0
2025-03-21 11:30:00,422.31,422.31,421.4,421.83,1825.0,421.1851,421.1851,420.2775,420.7063,1825.0
2025-03-21 11:35:00,421.8,421.8,421.69,421.69,610.0,420.6764,420.6764,420.5667,420.5667,610.0
2025-03-21 11:40:00,421.4,421.4,420.87,420.87,3153.0,420.2775,420.2775,419.7489,419.7489,3153.0
2025-03-21 11:45:00,420.87,421.0,420.75,420.96,1358.0,419.7489,419.8785,419.6292,419.8386,1358.0
2025-03-21 11:50:00,420.89,420.89,420.16,420.76,1895.0,419.7688,419.7688,419.0408,419.6392,1895.0
2025-03-21 11:55:00,420.43,420.43,420.03,420.26,1504.0,419.3101,419.3101,418.9111,419.1405,1504.0
2025-03-21 12:00:00,420.26,420.26,419.73,419.81,3680.0,419.1405,419.1405,418.6119,418.6917,3680.0
2025-03-21 12:05:00,419.8,420.5,419.72,420.19,2274.0,418.6817,419.3799,418.602,419.0707,2274.0
2025-03-21 12:10:00,420.3,420.89,420.3,420.83,1633.0,419.1804,419.7688,419.1804,419.709,1633.0
2025-03-21 12:15:00,420.82,420.82,420.43,420.6,8404.0,419.699,419.699,419.3101,419.4796,8404.0
2025-03-21 12:20:00,420.6,420.82,420.6,420.6,500.0,419.4796,419.699,419.4796,419.4796,500.0
2025-03-21 12:25:00,420.6,421.36,420.31,421.06,3893.0,419.4796,420.2376,419.1904,419.9384,3893.0
2025-03-21 12:30:00,421.05,421.05,421.04,421.04,213.0,419.9284,419.9284,419.9184,419.9184,213.0
2025-03-21 12:35:00,421.05,421.05,420.78,421.02,501.0,419.9284,419.9284,419.6591,419.8985,501.0
2025-03-21 12:40:00,420.7,421.05,420.7,421.05,425.0,419.5793,419.9284,419.5793,419.9284,425.0
2025-03-21 12:45:00,421.27,422.06,421.11,422.06,2390.0,420.1478,420.9357,419.9882,420.9357,2390.0
2025-03-21 12:50:00,422.21,422.21,421.97,422.01,400.0,421.0853,421.0853,420.846,420.8859,400.0
2025-03-21 12:55:00,422.05,422.05,421.7,422.05,1337.0,420.9257,420.9257,420.5767,420.9257,1337.0
2025-03-21 13:00:00,421.75,422.04,421.63,422.03,9477.0,420.6265,420.9158,420.5069,420.9058,9477.0
2025-03-21 13:05:00,422.03,422.03,422.03,422.03,0.0,420.9058,420.9058,420.9058,420.9058,0.0
2025-03-21 13:10:00,421.82,422.04,421.58,421.96,3148.0,420.6964,420.9158,420.457,420.836,3148.0
2025-03-21 13:15:00,422.0,422.06,422.0,422.03,935.0,420.8759,420.9357,420.8759,420.9058,935.0
2025-03-21 13:20:00,422.03,422.03,421.74,422.03,2438.0,420.9058,420.9058,420.6166,420.9058,2438.0
2025-03-21 13:25:00,421.96,422.0,420.92,420.92,1681.0,420.836,420.8759,419.7988,419.7988,1681.0
2025-03-21 13:30:00,421.02,421.43,421.02,421.43,200.0,419.8985,420.3074,419.8985,420.3074,200.0
2025-03-21 13:35:00,421.21,421.43,421.21,421.43,1185.0,420.088,420.3074,420.088,420.3074,1185.0
2025-03-21 13:40:00,421.43,422.0,421.42,422.0,5098.0,420.3074,420.8759,420.2974,420.8759,5098.0
2025-03-21 13:45:00,421.93,422.98,421.79,422.94,2278.0,420.8061,421.8533,420.6664,421.8134,2278.0
2025-03-21 13:50:00,423.08,423.09,422.7,422.71,400.0,421.953,421.963,421.574,421.584,400.0
2025-03-21 13:55:00,422.71,422.97,422.35,422.35,1456.0,421.584,421.8433,421.2249,421.2249,1456.0
2025-03-21 14:00:00,422.6,422.6,421.88,422.14,4622.0,421.4743,421.4743,420.7562,421.0155,4622.0
2025-03-21 14:05:00,422.01,422.01,421.52,421.92,1869.0,420.8859,420.8859,420.3972,420.7961,1869.0
2025-03-21 14:10:00,422.1,422.94,422.1,422.93,2240.0,420.9756,421.8134,420.9756,421.8034,2240.0
2025-03-21 14:15:00,422.6,422.73,422.57,422.65,1034.0,421.4743,421.6039,421.4444,421.5241,1034.0
2025-03-21 14:20:00,422.8,423.13,422.8,422.83,3311.0,421.6737,422.0029,421.6737,421.7037,3311.0
2025-03-21 14:25:00,422.75,422.75,422.34,422.5,2515.0,421.6239,421.6239,421.215,421.3745,2515.0
2025-03-21 14:30:00,422.62,423.13,422.62,423.13,720.0,421.4942,422.0029,421.4942,422.0029,720.0
2025-03-21 14:35:00,422.81,423.38,422.8,423.38,1765.0,421.6837,422.2522,421.6737,422.2522,1765.0
2025-03-21 14:40:00,423.31,423.37,423.31,423.37,200.0,422.1824,422.2422,422.1824,422.2422,200.0
2025-03-21 14:45:00,423.26,423.32,422.46,423.03,2854.0,422.1325,422.1924,421.3347,421.9031,2854.0
2025-03-21 14:50:00,423.15,423.17,422.58,422.79,1019.0,422.0228,422.0428,421.4543,421.6638,1019.0
2025-03-21 14:55:00,423.06,423.37,422.85,423.1,1406.0,421.9331,422.2422,421.7236,421.9729,1406.0
2025-03-21 15:00:00,423.1,423.1,421.68,421.68,2302.0,421.9729,421.9729,420.5567,420.5567,2302.0
2025-03-21 15:05:00,421.68,422.2,421.48,421.79,1990.0,420.5567,421.0753,420.3573,420.6664,1990.0
2025-03-21 15:10:00,421.59,421.83,421.15,421.38,3722.0,420.467,420.7063,420.0281,420.2575,3722.0
2025-03-21 15:15:00,421.56,421.56,420.52,420.78,2373.0,420.437,420.437,419.3998,419.6591,2373.0
2025-03-21 15:20:00,420.77,421.19,420.77,421.04,900.0,419.6492,420.068,419.6492,419.9184,900.0
2025-03-21 15:25:00,420.86,421.24,420.86,421.24,542.0,419.7389,420.1179,419.7389,420.1179,542.0
2025-03-21 15:30:00,420.82,421.32,420.57,421.18,2841.0,419.699,420.1977,419.4497,420.0581,2841.0
2025-03-21 15:35:00,420.93,421.92,420.75,421.7,1827.0,419.8087,420.7961,419.6292,420.5767,1827.0
2025-03-21 15:40:00,421.54,421.72,421.12,421.26,2068.0,420.4171,420.5966,419.9982,420.1378,2068.0
2025-03-21 15:45:00,421.68,422.24,421.68,421.84,3454.0,420.5567,421.1152,420.5567,420.7163,3454.0
2025-03-21 15:50:00,422.23,422.57,421.93,422.57,7590.0,421.1053,421.4444,420.8061,421.4444,7590.0
2025-03-21 15:55:00,422.62,423.58,422.46,422.8,26674.0,421.4942,422.4517,421.3347,421.6737,26674.0
2025-03-24 09:30:00,427.49,427.49,424.49,426.92,8019.0,426.3513,426.3513,423.3592,425.7828,8019.0
2025-03-24 09:35:00,427.91,428.52,426.97,428.51,1317.0,426.7701,427.3785,425.8326,427.3685,1317.0
2025-03-24 09:40:00,428.52,428.89,428.12,428.37,2600.0,427.3785,427.7475,426.9796,427.2289,2600.0
2025-03-24 09:45:00,428.31,428.76,428.14,428.17,2090.0,427.1691,427.6179,426.9995,427.0294,2090.0
2025-03-24 09:50:00,428.14,428.59,427.95,428.14,1158.0,426.9995,427.4483,426.81,426.9995,1158.0
2025-03-24 09:55:00,428.67,429.08,428.67,429.08,200.0,427.5281,427.937,427.5281,427.937,200.0
2025-03-24 10:00:00,428.76,428.82,427.98,428.07,1967.0,427.6179,427.6777,426.8399,426.9297,1967.0
2025-03-24 10:05:00,427.99,427.99,427.82,427.83,554.0,426.8499,426.8499,426.6804,426.6903,554.0
2025-03-24 10:10:00,427.79,428.0,427.63,427.73,2874.0,426.6505,426.8599,426.4909,426.5906,2874.0
2025-03-24 10:15:00,427.77,428.11,427.77,427.94,1049.0,426.6305,426.9696,426.6305,426.8001,1049.0
2025-03-24 10:20:00,427.63,428.23,427.63,428.23,500.0,426.4909,427.0893,426.4909,427.0893,500.0
2025-03-24 10:25:00,427.89,427.99,427.88,427.99,836.0,426.7502,426.8499,426.7402,426.8499,836.0
2025-03-24 10:30:00,428.02,428.02,427.64,428.02,1242.0,426.8798,426.8798,426.5009,426.8798,1242.0
2025-03-24 10:35:00,428.04,428.22,427.89,427.98,2150.0,426.8998,427.0793,426.7502,426.8399,2150.0
2025-03-24 10:40:00,427.64,427.64,427.36,427.37,784.0,426.5009,426.5009,426.2216,426.2316,784.0
2025-03-24 10:45:00,427.31,427.6,427.04,427.6,1587.0,426.1717,426.461,425.9025,426.461,1587.0
2025-03-24 10:50:00,428.03,428.06,428.03,428.06,299.0,426.8898,426.9197,426.8898,426.9197,299.0
2025-03-24 10:55:00,427.99,428.1,427.99,428.1,253.0,426.8499,426.9596,426.8499,426.9596,253.0
2025-03-24 11:00:00,428.14,428.3,428.14,428.3,241.0,426.9995,427.1591,426.9995,427.1591,241.0
2025-03-24 11:05:00,428.52,428.61,428.52,428.61,302.0,427.3785,427.4683,427.3785,427.4683,302.0
2025-03-24 11:10:00,428.75,429.05,428.75,429.0,1728.0,427.6079,427.9071,427.6079,427.8572,1728.0
2025-03-24 11:15:00,429.0,429.0,429.0,429.0,0.0,427.8572,427.8572,427.8572,427.8572,0.0
2025-03-24 11:20:00,429.11,429.3,428.65,428.94,6775.0,427.9669,428.1564,427.5082,427.7974,6775.0
2025-03-24 11:25:00,429.1,429.1,429.1,429.1,100.0,427.957,427.957,427.957,427.957,100.0
2025-03-24 11:30:00,429.39,429.39,429.38,429.39,100.0,428.2462,428.2462,428.2362,428.2462,100.0
2025-03-24 11:35:00,429.47,429.48,429.12,429.21,1400.0,428.326,428.336,427.9769,428.0667,1400.0
2025-03-24 11:40:00,429.12,429.37,428.98,429.33,1800.0,427.9769,428.2262,427.8373,428.1864,1800.0
2025-03-24 11:45:00,429.31,429.54,429.3,429.54,500.0,428.1664,428.3958,428.1564,428.3958,500.0
2025-03-24 11:50:00,429.3,429.65,429.3,429.57,304.0,428.1564,428.5055,428.1564,428.4257,304.0
2025-03-24 11:55:00,429.85,429.93,429.85,429.92,344.0,428.705,428.7848,428.705,428.7748,344.0
2025-03-24 12:00:00,429.93,430.02,429.93,430.02,282.0,428.7848,428.8745,428.7848,428.8745,282.0
2025-03-24 12:05:00,430.01,430.37,430.0,430.26,900.0,428.8645,429.2236,428.8546,429.1139,900.0
2025-03-24 12:10:00,430.12,430.12,429.9,429.97,1863.0,428.9742,428.9742,428.7548,428.8246,1863.0
2025-03-24 12:15:00,430.01,430.01,430.01,430.01,658.0,428.8645,428.8645,428.8645,428.8645,658.0
2025-03-24 12:20:00,429.7,429.87,429.7,429.87,450.0,428.5554,428.7249,428.5554,428.7249,450.0
2025-03-24 12:25:00,429.67,429.79,429.56,429.75,1632.0,428.5254,428.6451,428.4157,428.6052,1632.0
2025-03-24 12:30:00,429.3,429.61,429.27,429.35,1625.0,428.1564,428.4656,428.1265,428.2063,1625.0
2025-03-24 12:35:00,429.37,429.56,429.19,429.19,818.0,428.2262,428.4157,428.0467,428.0467,818.0
2025-03-24 12:40:00,429.28,429.49,428.85,429.15,628.0,428.1365,428.3459,427.7076,428.0068,628.0
2025-03-24 12:45:00,429.12,429.39,429.11,429.39,540.0,427.9769,428.2462,427.9669,428.2462,540.0
2025-03-24 12:50:00,429.28,429.38,428.85,429.0,4129.0,428.1365,428.2362,427.7076,427.8572,4129.0
2025-03-24 12:55:00,429.0,429.0,428.1,428.82,1839.0,427.8572,427.8572,426.9596,427.6777,1839.0
2025-03-24 13:00:00,428.82,429.0,428.62,428.63,423.0,427.6777,427.8572,427.4782,427.4882,423.0
2025-03-24 13:05:00,428.63,429.0,428.3,428.3,600.0,427.4882,427.8572,427.1591,427.1591,600.0
2025-03-24 13:10:00,428.53,428.71,428.25,428.45,1222.0,427.3885,427.568,427.1092,427.3087,1222.0
2025-03-24 13:15:00,428.31,429.1,428.3,428.79,674.0,427.1691,427.957,427.1591,427.6478,674.0
2025-03-24 13:20:00,428.77,429.05,428.76,429.0,717.0,427.6278,427.9071,427.6179,427.8572,717.0
2025-03-24 13:25:00,428.78,428.99,428.78,428.93,320.0,427.6378,427.8473,427.6378,427.7874,320.0
2025-03-24 13:30:00,429.08,429.49,428.8,429.4,1225.0,427.937,428.3459,427.6578,428.2562,1225.0
2025-03-24 13:35:00,429.08,429.42,429.06,429.06,882.0,427.937,428.2761,427.9171,427.9171,882.0
2025-03-24 13:40:00,429.02,429.02,428.64,428.81,1061.0,427.8772,427.8772,427.4982,427.6677,1061.0
2025-03-24 13:45:00,428.88,428.94,428.83,428.94,500.0,427.7375,427.7974,427.6877,427.7974,500.0
2025-03-24 13:50:00,428.81,428.99,428.75,428.75,859.0,427.6677,427.8473,427.6079,427.6079,859.0
2025-03-24 13:55:00,428.66,428.84,428.44,428.44,1639.0,427.5181,427.6977,427.2987,427.2987,1639.0
2025-03-24 14:00:00,428.45,428.45,427.36,427.53,2187.0,427.3087,427.3087,426.2216,426.3911,2187.0
2025-03-24 14:05:00,427.39,427.56,427.15,427.55,1390.0,426.2515,426.4211,426.0122,426.4111,1390.0
2025-03-24 14:10:00,427.53,427.77,427.22,427.66,1641.0,426.3911,426.6305,426.082,426.5208,1641.0
2025-03-24 14:15:00,427.91,428.17,427.85,428.12,800.0,426.7701,427.0294,426.7103,426.9796,800.0
2025-03-24 14:20:00,428.2,428.2,427.95,428.15,540.0,427.0594,427.0594,426.81,427.0095,540.0
2025-03-24 14:25:00,427.7,427.77,427.7,427.77,500.0,426.5607,426.6305,426.5607,426.6305,500.0
2025-03-24 14:30:00,427.98,428.48,427.95,428.48,959.0,426.8399,427.3386,426.81,427.3386,959.0
2025-03-24 14:35:00,428.21,428.75,428.2,428.75,650.0,427.0693,427.6079,427.0594,427.6079,650.0
2025-03-24 14:40:00,428.94,429.22,428.91,429.22,1262.0,427.7974,428.0766,427.7675,428.0766,1262.0
2025-03-24 14:45:00,428.95,429.2,428.67,429.2,1140.0,427.8074,428.0567,427.5281,428.0567,1140.0
2025-03-24 14:50:00,429.08,429.15,428.79,429.0,765.0,427.937,428.0068,427.6478,427.8572,765.0
2025-03-24 14:55:00,428.86,429.11,428.66,429.03,2146.0,427.7176,427.9669,427.5181,427.8872,2146.0
2025-03-24 15:00:00,429.02,429.02,428.93,428.94,1014.0,427.8772,427.8772,427.7874,427.7974,1014.0
2025-03-24 15:05:00,428.94,428.95,428.64,428.64,2673.0,427.7974,427.8074,427.4982,427.4982,2673.0
2025-03-24 15:10:00,428.58,428.58,428.34,428.48,2124.0,427.4383,427.4383,427.199,427.3386,2124.0
2025-03-24 15:15:00,428.53,428.86,428.48,428.86,1268.0,427.3885,427.7176,427.3386,427.7176,1268.0
2025-03-24 15:20:00,428.77,428.77,428.45,428.62,1184.0,427.6278,427.6278,427.3087,427.4782,1184.0
2025-03-24 15:25:00,428.73,428.78,428.46,428.55,3330.0,427.5879,427.6378,427.3187,427.4084,3330.0
2025-03-24 15:30:00,428.55,428.73,428.22,428.22,2211.0,427.4084,427.5879,427.0793,427.0793,2211.0
2025-03-24 15:35:00,428.15,428.39,427.85,428.32,3353.0,427.0095,427.2489,426.7103,427.179,3353.0
2025-03-24 15:40:00,428.24,428.85,428.22,428.67,1715.0,427.0993,427.7076,427.0793,427.5281,1715.0
2025-03-24 15:45:00,428.58,429.07,428.57,429.06,2886.0,427.4383,427.927,427.4284,427.9171,2886.0
2025-03-24 15:50:00,428.89,429.11,428.42,429.06,7432.0,427.7475,427.9669,427.2788,427.9171,7432.0
2025-03-24 15:55:00,429.08,429.66,428.74,429.11,19894.0,427.937,428.5155,427.5979,427.9669,19894.0
2025-03-25 09:30:00,429.95,434.7,429.95,434.69,29952.0,428.8047,433.542,428.8047,433.5321,29952.0
2025-03-25 09:35:00,434.69,434.7,432.02,434.57,3391.0,433.5321,433.542,430.8692,433.4124,3391.0
2025-03-25 09:40:00,433.62,434.43,432.81,433.9,12293.0,432.4649,433.2728,431.6571,432.7442,12293.0
2025-03-25 09:45:00,434.3,435.38,433.8,435.38,5654.0,433.1431,434.2202,432.6444,434.2202,5654.0
2025-03-25 09:50:00,435.4,435.45,433.85,434.06,4707.0,434.2402,434.29,432.6943,432.9038,4707.0
2025-03-25 09:55:00,434.06,434.29,432.89,433.34,1326.0,432.9038,433.1331,431.7369,432.1857,1326.0
2025-03-25 10:00:00,433.37,433.7,432.81,433.67,1411.0,432.2156,432.5447,431.6571,432.5148,1411.0
2025-03-25 10:05:00,432.82,434.5,432.81,434.47,2186.0,431.6671,433.3426,431.6571,433.3127,2186.0
2025-03-25 10:10:00,434.49,434.49,433.95,433.95,1610.0,433.3326,433.3326,432.794,432.794,1610.0
2025-03-25 10:15:00,434.18,434.21,433.61,433.61,2129.0,433.0234,433.0534,432.455,432.455,2129.0
2025-03-25 10:20:00,433.14,434.15,433.14,433.5,630.0,431.9862,432.9935,431.9862,432.3452,630.0
2025-03-25 10:25:00,433.98,434.09,433.72,433.72,1200.0,432.824,432.9337,432.5647,432.5647,1200.0
2025-03-25 10:30:00,433.51,433.51,433.29,433.29,846.0,432.3552,432.3552,432.1358,432.1358,846.0
2025-03-25 10:35:00,433.44,433.5,433.32,433.32,745.0,432.2854,432.3452,432.1657,432.1657,745.0
2025-03-25 10:40:00,433.1,433.35,433.1,433.35,234.0,431.9463,432.1956,431.9463,432.1956,234.0
2025-03-25 10:45:00,433.34,433.43,432.66,433.43,8608.0,432.1857,432.2754,431.5075,432.2754,8608.0
2025-03-25 10:50:00,433.63,433.83,433.48,433.54,1591.0,432.4749,432.6744,432.3253,432.3851,1591.0
2025-03-25 10:55:00,433.31,433.65,433.3,433.65,800.0,432.1557,432.4948,432.1458,432.4948,800.0
2025-03-25 11:00:00,433.4,433.68,433.36,433.55,1207.0,432.2455,432.5248,432.2056,432.3951,1207.0
2025-03-25 11:05:00,433.17,433.3,432.99,433.02,1732.0,432.0161,432.1458,431.8366,431.8665,1732.0
2025-03-25 11:10:00,433.15,433.15,432.32,432.43,5774.0,431.9962,431.9962,431.1684,431.2781,5774.0
2025-03-25 11:15:00,432.47,432.67,432.4,432.4,2164.0,431.318,431.5175,431.2482,431.2482,2164.0
2025-03-25 11:20:00,432.33,432.33,431.7,431.93,800.0,431.1784,431.1784,430.55,430.7794,800.0
2025-03-25 11:25:00,431.61,431.67,431.24,431.24,700.0,430.4603,430.5201,430.0913,430.0913,700.0
2025-03-25 11:30:00,431.2,431.2,430.98,430.98,400.0,430.0514,430.0514,429.832,429.832,400.0
2025-03-25 11:35:00,430.5,430.5,430.45,430.45,200.0,429.3532,429.3532,429.3034,429.3034,200.0
2025-03-25 11:40:00,430.45,430.45,430.25,430.31,424.0,429.3034,429.3034,429.1039,429.1637,424.0
2025-03-25 11:45:00,430.18,430.25,429.59,429.59,600.0,429.0341,429.1039,428.4457,428.4457,600.0
2025-03-25 11:50:00,429.87,429.9,429.87,429.9,225.0,428.7249,428.7548,428.7249,428.7548,225.0
2025-03-25 11:55:00,429.39,429.56,429.32,429.56,588.0,428.2462,428.4157,428.1764,428.4157,588.0
2025-03-25 12:00:00,429.58,429.78,429.57,429.77,1210.0,428.4357,428.6352,428.4257,428.6252,1210.0
2025-03-25 12:05:00,429.73,429.73,429.72,429.73,100.0,428.5853,428.5853,428.5753,428.5853,100.0
2025-03-25 12:10:00,429.73,429.73,429.73,429.73,0.0,428.5853,428.5853,428.5853,428.5853,0.0
2025-03-25 12:15:00,429.76,429.77,429.76,429.77,378.0,428.6152,428.6252,428.6152,428.6252,378.0
2025-03-25 12:20:00,429.65,430.41,429.55,430.41,3140.0,428.5055,429.2635,428.4058,429.2635,3140.0
2025-03-25 12:25:00,430.44,430.7,430.44,430.7,445.0,429.2934,429.5527,429.2934,429.5527,445.0
2025-03-25 12:30:00,430.83,430.83,430.42,430.63,2603.0,429.6824,429.6824,429.2734,429.4829,2603.0
2025-03-25 12:35:00,430.56,430.75,430.56,430.75,800.0,429.4131,429.6026,429.4131,429.6026,800.0
2025-03-25 12:40:00,430.67,431.27,430.55,431.26,1768.0,429.5228,430.1212,429.4031,430.1112,1768.0
2025-03-25 12:45:00,431.25,431.35,431.24,431.25,300.0,430.1012,430.201,430.0913,430.1012,300.0
2025-03-25 12:50:00,431.15,431.26,431.07,431.26,1024.0,430.0015,430.1112,429.9217,430.1112,1024.0
2025-03-25 12:55:00,431.2,431.2,430.56,430.74,1473.0,430.0514,430.0514,429.4131,429.5926,1473.0
2025-03-25 13:00:00,430.65,430.65,430.32,430.32,745.0,429.5028,429.5028,429.1737,429.1737,745.0
2025-03-25 13:05:00,430.14,430.59,429.66,430.59,1911.0,428.9942,429.443,428.5155,429.443,1911.0
2025-03-25 13:10:00,430.64,430.64,430.31,430.5,500.0,429.4929,429.4929,429.1637,429.3532,500.0
2025-03-25 13:15:00,430.5,430.5,429.71,429.84,1330.0,429.3532,429.3532,428.5653,428.695,1330.0
2025-03-25 13:20:00,429.72,429.95,429.72,429.94,473.0,428.5753,428.8047,428.5753,428.7947,473.0
2025-03-25 13:25:00,430.1,430.1,430.0,430.08,1859.0,428.9543,428.9543,428.8546,428.9344,1859.0
2025-03-25 13:30:00,430.15,430.49,430.15,430.49,2186.0,429.0042,429.3433,429.0042,429.3433,2186.0
2025-03-25 13:35:00,430.37,430.51,430.2,430.2,1243.0,429.2236,429.3632,429.054,429.054,1243.0
2025-03-25 13:40:00,430.53,430.78,430.53,430.6,602.0,429.3832,429.6325,429.3832,429.453,602.0
2025-03-25 13:45:00,430.64,430.75,430.6,430.6,1497.0,429.4929,429.6026,429.453,429.453,1497.0
2025-03-25 13:50:00,430.6,430.6,430.09,430.3,1665.0,429.453,429.453,428.9443,429.1538,1665.0
2025-03-25 13:55:00,430.37,430.43,430.31,430.39,500.0,429.2236,429.2834,429.1637,429.2435,500.0
2025-03-25 14:00:00,430.44,430.44,430.41,430.41,413.0,429.2934,429.2934,429.2635,429.2635,413.0
2025-03-25 14:05:00,430.25,430.39,429.89,430.0,1666.0,429.1039,429.2435,428.7449,428.8546,1666.0
2025-03-25 14:10:00,430.06,430.28,430.0,430.13,743.0,428.9144,429.1338,428.8546,428.9842,743.0
2025-03-25 14:15:00,430.14,430.26,430.13,430.26,557.0,428.9942,429.1139,428.9842,429.1139,557.0
2025-03-25 14:20:00,430.41,430.41,430.13,430.28,853.0,429.2635,429.2635,428.9842,429.1338,853.0
2025-03-25 14:25:00,430.28,430.32,429.83,429.83,2168.0,429.1338,429.1737,428.685,428.685,2168.0
2025-03-25 14:30:00,429.72,429.78,429.72,429.78,561.0,428.5753,428.6352,428.5753,428.6352,561.0
2025-03-25 14:35:00,429.78,429.78,429.73,429.74,303.0,428.6352,428.6352,428.5853,428.5953,303.0
2025-03-25 14:40:00,429.74,429.74,429.54,429.66,958.0,428.5953,428.5953,428.3958,428.5155,958.0
2025-03-25 14:45:00,429.69,430.14,429.69,430.14,1846.0,428.5454,428.9942,428.5454,428.9942,1846.0
2025-03-25 14:50:00,429.86,429.94,429.74,429.86,1236.0,428.7149,428.7947,428.5953,428.7149,1236.0
2025-03-25 14:55:00,429.85,429.86,429.34,429.58,1947.0,428.705,428.7149,428.1963,428.4357,1947.0
2025-03-25 15:00:00,429.8,429.88,429.8,429.88,200.0,428.6551,428.7349,428.6551,428.7349,200.0
2025-03-25 15:05:00,429.84,429.92,429.76,429.9,709.0,428.695,428.7748,428.6152,428.7548,709.0
2025-03-25 15:10:00,429.97,429.97,429.41,429.41,1162.0,428.8246,428.8246,428.2661,428.2661,1162.0
2025-03-25 15:15:00,429.48,429.72,429.48,429.71,1520.0,428.336,428.5753,428.336,428.5653,1520.0
2025-03-25 15:20:00,429.7,429.83,429.48,429.48,2797.0,428.5554,428.685,428.336,428.336,2797.0
2025-03-25 15:25:00,429.49,429.67,429.48,429.52,1034.0,428.3459,428.5254,428.336,428.3758,1034.0
2025-03-25 15:30:00,429.71,429.81,429.57,429.68,1512.0,428.5653,428.6651,428.4257,428.5354,1512.0
2025-03-25 15:35:00,429.48,429.76,427.99,429.3,10542.0,428.336,428.6152,426.8499,428.1564,10542.0
2025-03-25 15:40:00,429.38,429.56,429.01,429.4,2277.0,428.2362,428.4157,427.8672,428.2562,2277.0
2025-03-25 15:45:00,429.36,429.76,429.28,429.66,2755.0,428.2163,428.6152,428.1365,428.5155,2755.0
2025-03-25 15:50:00,429.71,429.71,428.83,429.11,7165.0,428.5653,428.5653,427.6877,427.9669,7165.0
2025-03-25 15:55:00,429.22,429.59,428.96,429.19,24943.0,428.0766,428.4457,427.8173,428.0467,24943.0
2025-03-26 09:30:00,430.88,431.41,430.1,430.49,9637.0,429.7322,430.2608,428.9543,429.3433,9637.0
2025-03-26 09:35:00,429.95,432.27,428.73,428.73,605.0,428.8047,431.1185,427.5879,427.5879,605.0
2025-03-26 09:40:00,429.86,429.86,429.85,429.86,1402.0,428.7149,428.7149,428.705,428.7149,1402.0
2025-03-26 09:45:00,430.34,432.15,430.33,432.15,3178.0,429.1937,430.9988,429.1837,430.9988,3178.0
2025-03-26 09:50:00,432.15,433.01,432.08,432.67,3407.0,430.9988,431.8565,430.929,431.5175,3407.0
2025-03-26 09:55:00,432.67,432.67,432.51,432.52,640.0,431.5175,431.5175,431.3579,431.3679,640.0
2025-03-26 10:00:00,432.76,433.06,432.08,432.79,2524.0,431.6072,431.9064,430.929,431.6371,2524.0
2025-03-26 10:05:00,432.81,433.5,432.79,433.28,974.0,431.6571,432.3452,431.6371,432.1258,974.0
2025-03-26 10:10:00,433.67,433.94,433.67,433.94,200.0,432.5148,432.7841,432.5148,432.7841,200.0
2025-03-26 10:15:00,433.96,436.29,433.5,436.13,30758.0,432.804,435.1278,432.3452,434.9682,30758.0
2025-03-26 10:20:00,436.07,436.29,433.52,433.63,5357.0,434.9084,435.1278,432.3652,432.4749,5357.0
2025-03-26 10:25:00,434.4,435.25,433.35,435.12,1166.0,433.2428,434.0906,432.1956,433.9609,1166.0
2025-03-26 10:30:00,435.72,435.86,435.16,435.17,1741.0,434.5593,434.699,434.0008,434.0108,1741.0
2025-03-26 10:35:00,435.41,435.41,434.07,434.07,2570.0,434.2502,434.2502,432.9137,432.9137,2570.0
2025-03-26 10:40:00,434.44,434.45,433.69,434.13,1433.0,433.2827,433.2927,432.5347,432.9736,1433.0
2025-03-26 10:45:00,434.44,434.44,433.29,433.33,1681.0,433.2827,433.2827,432.1358,432.1757,1681.0
2025-03-26 10:50:00,433.65,433.65,433.19,433.56,545.0,432.4948,432.4948,432.0361,432.4051,545.0
2025-03-26 10:55:00,433.44,433.7,432.92,433.05,3034.0,432.2854,432.5447,431.7668,431.8964,3034.0
2025-03-26 11:00:00,432.51,433.11,431.87,431.9,3463.0,431.3579,431.9563,430.7196,430.7495,3463.0
2025-03-26 11:05:00,431.89,431.89,431.62,431.76,800.0,430.7395,430.7395,430.4703,430.6099,800.0
2025-03-26 11:10:00,431.75,431.75,431.32,431.44,2630.0,430.5999,430.5999,430.1711,430.2907,2630.0
2025-03-26 11:15:00,431.44,431.72,431.44,431.5,2000.0,430.2907,430.57,430.2907,430.3506,2000.0
2025-03-26 11:20:00,431.5,431.5,431.27,431.28,600.0,430.3506,430.3506,430.1212,430.1312,600.0
2025-03-26 11:25:00,431.28,431.28,430.1,430.69,4112.0,430.1312,430.1312,428.9543,429.5427,4112.0
2025-03-26 11:30:00,431.02,431.07,431.02,431.02,751.0,429.8718,429.9217,429.8718,429.8718,751.0
2025-03-26 11:35:00,431.02,431.02,431.0,431.0,300.0,429.8718,429.8718,429.8519,429.8519,300.0
2025-03-26 11:40:00,431.01,431.01,431.0,431.0,500.0,429.8619,429.8619,429.8519,429.8519,500.0
2025-03-26 11:45:00,430.92,431.25,430.31,430.8,2597.0,429.7721,430.1012,429.1637,429.6524,2597.0
2025-03-26 11:50:00,430.8,430.88,430.55,430.88,930.0,429.6524,429.7322,429.4031,429.7322,930.0
2025-03-26 11:55:00,430.41,430.41,430.05,430.05,642.0,429.2635,429.2635,428.9044,428.9044,642.0
2025-03-26 12:00:00,430.48,430.48,430.48,430.48,100.0,429.3333,429.3333,429.3333,429.3333,100.0
2025-03-26 12:05:00,430.45,430.8,429.92,429.92,1000.0,429.3034,429.6524,428.7748,428.7748,1000.0
2025-03-26 12:10:00,430.16,430.16,430.16,430.16,400.0,429.0141,429.0141,429.0141,429.0141,400.0
2025-03-26 12:15:00,430.18,430.18,430.18,430.18,100.0,429.0341,429.0341,429.0341,429.0341,100.0
2025-03-26 12:20:00,430.17,430.17,429.44,429.44,2100.0,429.0241,429.0241,428.2961,428.2961,2100.0
2025-03-26 12:25:00,429.45,430.0,429.42,430.0,3496.0,428.306,428.8546,428.2761,428.8546,3496.0
2025-03-26 12:30:00,430.17,430.57,430.17,430.22,1261.0,429.0241,429.423,429.0241,429.074,1261.0
2025-03-26 12:35:00,430.3,430.3,430.29,430.3,297.0,429.1538,429.1538,429.1438,429.1538,297.0
2025-03-26 12:40:00,430.69,430.69,430.69,430.69,100.0,429.5427,429.5427,429.5427,429.5427,100.0
2025-03-26 12:45:00,430.69,430.84,430.68,430.84,1401.0,429.5427,429.6923,429.5328,429.6923,1401.0
2025-03-26 12:50:00,430.84,430.84,430.58,430.58,500.0,429.6923,429.6923,429.433,429.433,500.0
2025-03-26 12:55:00,430.71,430.71,429.81,430.15,2881.0,429.5627,429.5627,428.6651,429.0042,2881.0
2025-03-26 13:00:00,430.5,430.5,430.5,430.5,200.0,429.3532,429.3532,429.3532,429.3532,200.0
2025-03-26 13:05:00,430.72,431.46,430.6,431.28,2360.0,429.5726,430.3107,429.453,430.1312,2360.0
2025-03-26 13:10:00,430.94,431.83,430.94,431.83,720.0,429.7921,430.6797,429.7921,430.6797,720.0
2025-03-26 13:15:00,431.63,431.63,431.07,431.07,1757.0,430.4802,430.4802,429.9217,429.9217,1757.0
2025-03-26 13:20:00,431.22,431.49,430.93,431.49,1111.0,430.0713,430.3406,429.7821,430.3406,1111.0
2025-03-26 13:25:00,431.03,431.26,431.03,431.26,1814.0,429.8818,430.1112,429.8818,430.1112,1814.0
2025-03-26 13:30:00,431.0,431.2,430.9,430.9,1202.0,429.8519,430.0514,429.7522,429.7522,1202.0
2025-03-26 13:35:00,431.19,431.19,431.07,431.08,701.0,430.0414,430.0414,429.9217,429.9317,701.0
2025-03-26 13:40:00,430.99,431.48,430.67,430.67,1233.0,429.8419,430.3306,429.5228,429.5228,1233.0
2025-03-26 13:45:00,430.67,430.67,430.61,430.62,482.0,429.5228,429.5228,429.4629,429.4729,482.0
2025-03-26 13:50:00,430.55,430.55,430.55,430.55,100.0,429.4031,429.4031,429.4031,429.4031,100.0
2025-03-26 13:55:00,430.54,430.54,430.29,430.29,300.0,429.3931,429.3931,429.1438,429.1438,300.0
2025-03-26 14:00:00,430.47,430.47,430.16,430.46,875.0,429.3233,429.3233,429.0141,429.3133,875.0
2025-03-26 14:05:00,430.76,431.24,430.76,431.24,1926.0,429.6125,430.0913,429.6125,430.0913,1926.0
2025-03-26 14:10:00,431.64,431.97,431.64,431.97,200.0,430.4902,430.8193,430.4902,430.8193,200.0
2025-03-26 14:15:00,431.89,431.93,431.89,431.93,300.0,430.7395,430.7794,430.7395,430.7794,300.0
2025-03-26 14:20:00,431.92,432.68,431.92,432.67,3308.0,430.7695,431.5274,430.7695,431.5175,3308.0
2025-03-26 14:25:00,432.43,432.65,432.35,432.65,700.0,431.2781,431.4975,431.1983,431.4975,700.0
2025-03-26 14:30:00,432.54,432.56,431.94,431.94,3602.0,431.3878,431.4077,430.7894,430.7894,3602.0
2025-03-26 14:35:00,431.94,431.99,431.94,431.99,408.0,430.7894,430.8393,430.7894,430.8393,408.0
2025-03-26 14:40:00,431.93,431.93,431.58,431.71,1952.0,430.7794,430.7794,430.4304,430.56,1952.0
2025-03-26 14:45:00,431.83,431.83,431.05,431.05,23460.0,430.6797,430.6797,429.9018,429.9018,23460.0
2025-03-26 14:50:00,431.03,431.63,431.02,431.6,3940.0,429.8818,430.4802,429.8718,430.4503,3940.0
2025-03-26 14:55:00,431.63,431.63,431.57,431.57,594.0,430.4802,430.4802,430.4204,430.4204,594.0
2025-03-26 15:00:00,431.57,431.57,431.57,431.57,0.0,430.4204,430.4204,430.4204,430.4204,0.0
2025-03-26 15:05:00,431.48,431.78,431.48,431.59,2812.0,430.3306,430.6298,430.3306,430.4403,2812.0
2025-03-26 15:10:00,431.59,431.72,431.42,431.68,1527.0,430.4403,430.57,430.2708,430.5301,1527.0
2025-03-26 15:15:00,431.84,432.34,431.84,432.28,2122.0,430.6897,431.1883,430.6897,431.1285,2122.0
2025-03-26 15:20:00,432.31,432.61,432.31,432.54,2576.0,431.1584,431.4576,431.1584,431.3878,2576.0
2025-03-26 15:25:00,432.55,432.64,431.91,431.91,4064.0,431.3978,431.4875,430.7595,430.7595,4064.0
2025-03-26 15:30:00,431.75,431.96,431.27,431.61,2759.0,430.5999,430.8093,430.1212,430.4603,2759.0
2025-03-26 15:35:00,431.67,431.86,431.42,431.65,3494.0,430.5201,430.7096,430.2708,430.5002,3494.0
2025-03-26 15:40:00,431.65,432.27,431.65,432.27,2329.0,430.5002,431.1185,430.5002,431.1185,2329.0
2025-03-26 15:45:00,432.23,432.3,431.69,432.09,3783.0,431.0786,431.1484,430.5401,430.939,3783.0
2025-03-26 15:50:00,431.88,432.17,431.5,431.92,8490.0,430.7296,431.0188,430.3506,430.7695,8490.0
2025-03-26 15:55:00,432.0,432.2,431.24,431.27,29701.0,430.8492,431.0487,430.0913,430.1212,29701.0
2025-03-27 09:30:00,430.67,433.56,427.0,430.28,12972.0,429.5228,432.4051,425.8626,429.1338,12972.0
2025-03-27 09:35:00,430.94,431.0,429.12,429.61,4931.0,429.7921,429.8519,427.9769,428.4656,4931.0
2025-03-27 09:40:00,428.62,429.61,428.09,429.11,4494.0,427.4782,428.4656,426.9497,427.9669,4494.0
2025-03-27 09:45:00,429.21,430.13,428.74,429.77,4945.0,428.0667,428.9842,427.5979,428.6252,4945.0
2025-03-27 09:50:00,429.39,429.76,429.09,429.75,1804.0,428.2462,428.6152,427.947,428.6052,1804.0
2025-03-27 09:55:00,429.75,429.76,429.75,429.76,1452.0,428.6052,428.6152,428.6052,428.6152,1452.0
2025-03-27 10:00:00,430.47,430.63,429.47,429.47,6956.0,429.3233,429.4829,428.326,428.326,6956.0
2025-03-27 10:05:00,429.47,430.0,429.45,429.73,3737.0,428.326,428.8546,428.306,428.5853,3737.0
2025-03-27 10:10:00,429.55,430.68,429.55,430.68,2179.0,428.4058,429.5328,428.4058,429.5328,2179.0
2025-03-27 10:15:00,430.68,431.13,430.63,431.13,3753.0,429.5328,429.9816,429.4829,429.9816,3753.0
2025-03-27 10:20:00,431.88,431.88,431.85,431.88,600.0,430.7296,430.7296,430.6996,430.7296,600.0
2025-03-27 10:25:00,431.62,432.65,431.62,432.65,1155.0,430.4703,431.4975,430.4703,431.4975,1155.0
2025-03-27 10:30:00,432.24,432.24,431.56,431.56,1668.0,431.0886,431.0886,430.4104,430.4104,1668.0
2025-03-27 10:35:00,431.5,431.97,431.5,431.69,800.0,430.3506,430.8193,430.3506,430.5401,800.0
2025-03-27 10:40:00,431.82,431.82,431.82,431.82,100.0,430.6697,430.6697,430.6697,430.6697,100.0
2025-03-27 10:45:00,431.88,432.01,431.07,431.08,3667.0,430.7296,430.8592,429.9217,429.9317,3667.0
2025-03-27 10:50:00,431.08,431.43,430.59,430.6,866.0,429.9317,430.2808,429.443,429.453,866.0
2025-03-27 10:55:00,430.6,431.48,430.5,431.25,2836.0,429.453,430.3306,429.3532,430.1012,2836.0
2025-03-27 11:00:00,431.56,431.68,431.43,431.45,1740.0,430.4104,430.5301,430.2808,430.3007,1740.0
2025-03-27 11:05:00,430.91,430.91,430.83,430.88,2027.0,429.7621,429.7621,429.6824,429.7322,2027.0
2025-03-27 11:10:00,431.0,431.25,430.76,431.01,1859.0,429.8519,430.1012,429.6125,429.8619,1859.0
2025-03-27 11:15:00,430.89,431.58,430.89,431.58,2526.0,429.7422,430.4304,429.7422,430.4304,2526.0
2025-03-27 11:20:00,431.27,431.28,431.06,431.28,900.0,430.1212,430.1312,429.9117,430.1312,900.0
2025-03-27 11:25:00,431.28,431.38,430.89,431.38,2372.0,430.1312,430.2309,429.7422,430.2309,2372.0
2025-03-27 11:30:00,431.11,431.19,430.87,431.0,4272.0,429.9616,430.0414,429.7222,429.8519,4272.0
2025-03-27 11:35:00,431.19,431.34,430.84,431.33,9680.0,430.0414,430.191,429.6923,430.181,9680.0
2025-03-27 11:40:00,431.33,431.59,431.08,431.54,2324.0,430.181,430.4403,429.9317,430.3905,2324.0
2025-03-27 11:45:00,431.54,431.54,431.04,431.25,1800.0,430.3905,430.3905,429.8918,430.1012,1800.0
2025-03-27 11:50:00,431.33,431.62,431.07,431.33,1855.0,430.181,430.4703,429.9217,430.181,1855.0
2025-03-27 11:55:00,431.08,431.45,431.0,431.43,4192.0,429.9317,430.3007,429.8519,430.2808,4192.0
2025-03-27 12:00:00,431.45,432.12,431.45,432.0,1717.0,430.3007,430.9689,430.3007,430.8492,1717.0
2025-03-27 12:05:00,431.84,432.54,431.83,432.52,1303.0,430.6897,431.3878,430.6797,431.3679,1303.0
2025-03-27 12:10:00,432.23,432.5,431.96,432.36,1939.0,431.0786,431.3479,430.8093,431.2083,1939.0
2025-03-27 12:15:00,432.37,433.09,431.88,432.84,1400.0,431.2183,431.9363,430.7296,431.687,1400.0
2025-03-27 12:20:00,433.18,433.43,432.89,433.43,1463.0,432.0261,432.2754,431.7369,432.2754,1463.0
2025-03-27 12:25:00,433.3,433.3,432.79,432.86,2176.0,432.1458,432.1458,431.6371,431.7069,2176.0
2025-03-27 12:30:00,433.11,433.43,432.83,433.0,3781.0,431.9563,432.2754,431.677,431.8466,3781.0
2025-03-27 12:35:00,433.0,433.17,432.9,433.05,3653.0,431.8466,432.0161,431.7468,431.8964,3653.0
2025-03-27 12:40:00,433.05,433.33,432.31,433.18,5919.0,431.8964,432.1757,431.1584,432.0261,5919.0
2025-03-27 12:45:00,433.01,433.01,432.53,432.54,1600.0,431.8565,431.8565,431.3778,431.3878,1600.0
2025-03-27 12:50:00,432.54,432.8,432.52,432.8,745.0,431.3878,431.6471,431.3679,431.6471,745.0
2025-03-27 12:55:00,432.7,432.71,432.25,432.48,5257.0,431.5474,431.5573,431.0986,431.328,5257.0
2025-03-27 13:00:00,432.59,432.59,432.17,432.47,3257.0,431.4377,431.4377,431.0188,431.318,3257.0
2025-03-27 13:05:00,432.51,432.84,432.5,432.84,4767.0,431.3579,431.687,431.3479,431.687,4767.0
2025-03-27 13:10:00,432.69,433.04,432.58,433.04,2372.0,431.5374,431.8865,431.4277,431.8865,2372.0
2025-03-27 13:15:00,433.02,433.12,433.01,433.12,300.0,431.8665,431.9663,431.8565,431.9663,300.0
2025-03-27 13:20:00,433.18,433.32,433.17,433.18,1357.0,432.0261,432.1657,432.0161,432.0261,1357.0
2025-03-27 13:25:00,433.0,433.07,432.18,432.18,5025.0,431.8466,431.9164,431.0288,431.0288,5025.0
2025-03-27 13:30:00,432.51,432.71,432.51,432.71,716.0,431.3579,431.5573,431.3579,431.5573,716.0
2025-03-27 13:35:00,432.29,432.34,432.06,432.34,1977.0,431.1385,431.1883,430.9091,431.1883,1977.0
2025-03-27 13:40:00,432.25,432.32,431.75,431.75,2863.0,431.0986,431.1684,430.5999,430.5999,2863.0
2025-03-27 13:45:00,431.86,432.05,431.68,432.05,1254.0,430.7096,430.8991,430.5301,430.8991,1254.0
2025-03-27 13:50:00,432.1,432.1,431.32,431.32,2904.0,430.949,430.949,430.1711,430.1711,2904.0
2025-03-27 13:55:00,431.27,431.53,431.17,431.53,2002.0,430.1212,430.3805,430.0214,430.3805,2002.0
2025-03-27 14:00:00,431.6,432.12,431.6,432.0,737.0,430.4503,430.9689,430.4503,430.8492,737.0
2025-03-27 14:05:00,431.98,432.88,431.97,432.54,2614.0,430.8293,431.7269,430.8193,431.3878,2614.0
2025-03-27 14:10:00,432.49,433.08,432.47,433.08,1698.0,431.3379,431.9264,431.318,431.9264,1698.0
2025-03-27 14:15:00,433.16,433.26,432.69,433.19,600.0,432.0061,432.1059,431.5374,432.0361,600.0
2025-03-27 14:20:00,433.48,433.5,433.23,433.5,500.0,432.3253,432.3452,432.076,432.3452,500.0
2025-03-27 14:25:00,433.05,433.08,432.13,432.45,3343.0,431.8964,431.9264,430.9789,431.298,3343.0
2025-03-27 14:30:00,432.44,432.45,431.6,431.61,2406.0,431.2881,431.298,430.4503,430.4603,2406.0
2025-03-27 14:35:00,431.49,432.0,431.22,431.69,2996.0,430.3406,430.8492,430.0713,430.5401,2996.0
2025-03-27 14:40:00,431.61,431.69,431.52,431.52,700.0,430.4603,430.5401,430.3705,430.3705,700.0
2025-03-27 14:45:00,431.52,431.98,431.34,431.69,1255.0,430.3705,430.8293,430.191,430.5401,1255.0
2025-03-27 14:50:00,431.96,432.17,431.69,431.97,1418.0,430.8093,431.0188,430.5401,430.8193,1418.0
2025-03-27 14:55:00,431.83,431.83,431.48,431.69,5747.0,430.6797,430.6797,430.3306,430.5401,5747.0
2025-03-27 15:00:00,431.69,431.97,431.35,431.73,1537.0,430.5401,430.8193,430.201,430.58,1537.0
2025-03-27 15:05:00,431.69,432.41,431.49,432.41,1352.0,430.5401,431.2581,430.3406,431.2581,1352.0
2025-03-27 15:10:00,432.4,432.87,432.13,432.87,1219.0,431.2482,431.7169,430.9789,431.7169,1219.0
2025-03-27 15:15:00,432.91,432.98,432.62,432.8,2752.0,431.7568,431.8266,431.4676,431.6471,2752.0
2025-03-27 15:20:00,432.8,433.3,432.8,433.3,2716.0,431.6471,432.1458,431.6471,432.1458,2716.0
2025-03-27 15:25:00,433.38,433.39,433.16,433.39,1956.0,432.2256,432.2355,432.0061,432.2355,1956.0
2025-03-27 15:30:00,433.19,433.2,432.03,432.26,6815.0,432.0361,432.046,430.8792,431.1085,6815.0
2025-03-27 15:35:00,432.25,432.26,431.55,431.55,2036.0,431.0986,431.1085,430.4004,430.4004,2036.0
2025-03-27 15:40:00,431.51,431.9,431.46,431.59,3871.0,430.3605,430.7495,430.3107,430.4403,3871.0
2025-03-27 15:45:00,431.54,432.55,431.45,432.55,4301.0,430.3905,431.3978,430.3007,431.3978,4301.0
2025-03-27 15:50:00,432.58,433.02,431.86,432.88,9957.0,431.4277,431.8665,430.7096,431.7269,9957.0
2025-03-27 15:55:00,433.03,433.09,432.14,432.43,34730.0,431.8765,431.9363,430.9889,431.2781,34730.0
2025-03-28 09:30:00,433.27,433.27,431.67,432.6,8261.0,432.1159,432.1159,430.5201,431.4476,8261.0
2025-03-28 09:35:00,433.84,433.84,433.84,433.84,793.0,432.6843,432.6843,432.6843,432.6843,793.0
2025-03-28 09:40:00,432.56,433.38,431.82,431.82,729.0,431.4077,432.2256,430.6697,430.6697,729.0
2025-03-28 09:45:00,432.78,432.86,432.78,432.86,200.0,431.6272,431.7069,431.6272,431.7069,200.0
2025-03-28 09:50:00,432.36,432.54,432.36,432.54,300.0,431.2083,431.3878,431.2083,431.3878,300.0
2025-03-28 09:55:00,432.67,432.68,432.32,432.35,1295.0,431.5175,431.5274,431.1684,431.1983,1295.0
2025-03-28 10:00:00,432.36,434.19,432.36,433.95,26871.0,431.2083,433.0334,431.2083,432.794,26871.0
2025-03-28 10:05:00,433.73,433.73,432.6,432.6,1978.0,432.5746,432.5746,431.4476,431.4476,1978.0
2025-03-28 10:10:00,432.8,432.8,432.24,432.66,2018.0,431.6471,431.6471,431.0886,431.5075,2018.0
2025-03-28 10:15:00,432.7,432.86,432.63,432.63,325.0,431.5474,431.7069,431.4776,431.4776,325.0
2025-03-28 10:20:00,432.63,433.0,432.24,433.0,3357.0,431.4776,431.8466,431.0886,431.8466,3357.0
2025-03-28 10:25:00,432.78,432.92,432.52,432.52,1797.0,431.6272,431.7668,431.3679,431.3679,1797.0
2025-03-28 10:30:00,432.3,432.47,432.24,432.39,4042.0,431.1484,431.318,431.0886,431.2382,4042.0
2025-03-28 10:35:00,432.28,432.97,431.91,432.97,7716.0,431.1285,431.8167,430.7595,431.8167,7716.0
2025-03-28 10:40:00,432.98,433.15,432.59,432.74,535.0,431.8266,431.9962,431.4377,431.5873,535.0
2025-03-28 10:45:00,432.69,432.69,432.16,432.39,1950.0,431.5374,431.5374,431.0088,431.2382,1950.0
2025-03-28 10:50:00,432.52,432.88,432.12,432.82,4652.0,431.3679,431.7269,430.9689,431.6671,4652.0
2025-03-28 10:55:00,433.06,433.75,432.64,433.75,1606.0,431.9064,432.5946,431.4875,432.5946,1606.0
2025-03-28 11:00:00,432.91,433.47,432.11,432.3,14908.0,431.7568,432.3153,430.9589,431.1484,14908.0
2025-03-28 11:05:00,432.4,432.73,432.39,432.61,1234.0,431.2482,431.5773,431.2382,431.4576,1234.0
2025-03-28 11:10:00,432.2,433.07,432.2,433.02,831.0,431.0487,431.9164,431.0487,431.8665,831.0
2025-03-28 11:15:00,432.59,432.62,432.59,432.62,292.0,431.4377,431.4676,431.4377,431.4676,292.0
2025-03-28 11:20:00,432.62,432.8,432.23,432.37,10361.0,431.4676,431.6471,431.0786,431.2183,10361.0
2025-03-28 11:25:00,432.37,432.74,432.36,432.68,3164.0,431.2183,431.5873,431.2083,431.5274,3164.0
2025-03-28 11:30:00,432.92,433.26,432.44,432.44,1353.0,431.7668,432.1059,431.2881,431.2881,1353.0
2025-03-28 11:35:00,433.26,433.66,433.26,433.63,400.0,432.1059,432.5048,432.1059,432.4749,400.0
2025-03-28 11:40:00,433.02,433.13,433.02,433.12,200.0,431.8665,431.9762,431.8665,431.9663,200.0
2025-03-28 11:45:00,433.49,433.71,433.15,433.51,1617.0,432.3353,432.5547,431.9962,432.3552,1617.0
2025-03-28 11:50:00,433.61,433.66,433.21,433.26,5396.0,432.455,432.5048,432.056,432.1059,5396.0
2025-03-28 11:55:00,433.36,433.49,433.28,433.43,2319.0,432.2056,432.3353,432.1258,432.2754,2319.0
2025-03-28 12:00:00,433.31,433.84,433.31,433.79,778.0,432.1557,432.6843,432.1557,432.6345,778.0
2025-03-28 12:05:00,433.8,433.92,433.8,433.92,2716.0,432.6444,432.7641,432.6444,432.7641,2716.0
2025-03-28 12:10:00,434.07,434.15,434.07,434.1,400.0,432.9137,432.9935,432.9137,432.9436,400.0
2025-03-28 12:15:00,434.0,434.0,433.34,433.35,1907.0,432.8439,432.8439,432.1857,432.1956,1907.0
2025-03-28 12:20:00,433.51,433.66,433.2,433.66,909.0,432.3552,432.5048,432.046,432.5048,909.0
2025-03-28 12:25:00,433.66,433.77,433.54,433.77,1002.0,432.5048,432.6145,432.3851,432.6145,1002.0
2025-03-28 12:30:00,433.79,434.17,433.17,433.25,9328.0,432.6345,433.0135,432.0161,432.0959,9328.0
2025-03-28 12:35:00,433.52,433.67,433.43,433.67,2038.0,432.3652,432.5148,432.2754,432.5148,2038.0
2025-03-28 12:40:00,433.53,433.68,433.39,433.39,412.0,432.3752,432.5248,432.2355,432.2355,412.0
2025-03-28 12:45:00,433.31,434.01,433.26,434.01,4849.0,432.1557,432.8539,432.1059,432.8539,4849.0
2025-03-28 12:50:00,434.35,434.49,433.95,433.95,5428.0,433.193,433.3326,432.794,432.794,5428.0
2025-03-28 12:55:00,433.82,433.82,433.14,433.14,4125.0,432.6644,432.6644,431.9862,431.9862,4125.0
2025-03-28 13:00:00,433.15,433.2,432.87,433.06,2116.0,431.9962,432.046,431.7169,431.9064,2116.0
2025-03-28 13:05:00,432.98,433.06,432.61,432.77,25740.0,431.8266,431.9064,431.4576,431.6172,25740.0
2025-03-28 13:10:00,432.72,432.92,432.72,432.91,901.0,431.5673,431.7668,431.5673,431.7568,901.0
2025-03-28 13:15:00,432.8,433.31,432.8,433.29,1734.0,431.6471,432.1557,431.6471,432.1358,1734.0
2025-03-28 13:20:00,433.34,433.4,433.19,433.19,700.0,432.1857,432.2455,432.0361,432.0361,700.0
2025-03-28 13:25:00,433.2,433.2,432.77,433.01,9452.0,432.046,432.046,431.6172,431.8565,9452.0
2025-03-28 13:30:00,433.15,433.3,433.02,433.25,4062.0,431.9962,432.1458,431.8665,432.0959,4062.0
2025-03-28 13:35:00,432.95,433.09,432.83,433.09,2805.0,431.7967,431.9363,431.677,431.9363,2805.0
2025-03-28 13:40:00,433.18,433.28,433.18,433.28,500.0,432.0261,432.1258,432.0261,432.1258,500.0
2025-03-28 13:45:00,432.97,433.2,432.84,432.93,2451.0,431.8167,432.046,431.687,431.7768,2451.0
2025-03-28 13:50:00,432.93,433.14,432.66,432.86,17186.0,431.7768,431.9862,431.5075,431.7069,17186.0
2025-03-28 13:55:00,432.79,433.16,432.66,433.16,2186.0,431.6371,432.0061,431.5075,432.0061,2186.0
2025-03-28 14:00:00,433.11,433.25,432.86,432.99,2343.0,431.9563,432.0959,431.7069,431.8366,2343.0
2025-03-28 14:05:00,432.99,433.43,432.77,433.43,5262.0,431.8366,432.2754,431.6172,432.2754,5262.0
2025-03-28 14:10:00,433.2,433.2,433.06,433.06,300.0,432.046,432.046,431.9064,431.9064,300.0
2025-03-28 14:15:00,433.06,433.4,433.02,433.02,900.0,431.9064,432.2455,431.8665,431.8665,900.0
2025-03-28 14:20:00,433.02,433.31,432.86,433.31,7536.0,431.8665,432.1557,431.7069,432.1557,7536.0
2025-03-28 14:25:00,433.08,433.13,432.86,433.06,3575.0,431.9264,431.9762,431.7069,431.9064,3575.0
2025-03-28 14:30:00,433.06,433.16,433.0,433.13,980.0,431.9064,432.0061,431.8466,431.9762,980.0
2025-03-28 14:35:00,433.24,433.25,432.94,433.02,1529.0,432.0859,432.0959,431.7867,431.8665,1529.0
2025-03-28 14:40:00,433.18,433.51,433.06,433.46,4074.0,432.0261,432.3552,431.9064,432.3053,4074.0
2025-03-28 14:45:00,433.39,433.52,433.11,433.35,2512.0,432.2355,432.3652,431.9563,432.1956,2512.0
2025-03-28 14:50:00,433.35,433.36,433.1,433.22,1513.0,432.1956,432.2056,431.9463,432.066,1513.0
2025-03-28 14:55:00,433.51,433.84,433.37,433.72,2130.0,432.3552,432.6843,432.2156,432.5647,2130.0
2025-03-28 15:00:00,433.92,434.05,433.77,434.05,1262.0,432.7641,432.8938,432.6145,432.8938,1262.0
2025-03-28 15:05:00,434.03,434.03,433.66,433.67,1358.0,432.8738,432.8738,432.5048,432.5148,1358.0
2025-03-28 15:10:00,433.84,433.84,433.48,433.84,4268.0,432.6843,432.6843,432.3253,432.6843,4268.0
2025-03-28 15:15:00,433.64,433.97,433.5,433.97,2313.0,432.4849,432.814,432.3452,432.814,2313.0
2025-03-28 15:20:00,434.03,434.03,433.32,433.32,4118.0,432.8738,432.8738,432.1657,432.1657,4118.0
2025-03-28 15:25:00,433.2,433.2,432.54,432.73,1901.0,432.046,432.046,431.3878,431.5773,1901.0
2025-03-28 15:30:00,432.58,433.57,432.58,432.9,4712.0,431.4277,432.4151,431.4277,431.7468,4712.0
2025-03-28 15:35:00,432.91,433.55,432.8,432.8,3452.0,431.7568,432.3951,431.6471,431.6471,3452.0
2025-03-28 15:40:00,433.08,433.08,432.48,432.76,8224.0,431.9264,431.9264,431.328,431.6072,8224.0
2025-03-28 15:45:00,432.87,433.83,432.5,433.35,10434.0,431.7169,432.6744,431.3479,432.1956,10434.0
2025-03-28 15:50:00,433.5,434.01,432.9,434.01,12182.0,432.3452,432.8539,431.7468,432.8539,12182.0
2025-03-28 15:55:00,433.56,434.09,433.02,433.55,82913.0,432.4051,432.9337,431.8665,432.3951,82913.0
2025-03-31 09:30:00,431.51,434.05,431.51,433.96,16783.0,430.3605,432.8938,430.3605,432.804,16783.0
2025-03-31 09:35:00,433.96,435.24,433.8,435.24,3563.0,432.804,434.0806,432.6444,434.0806,3563.0
2025-03-31 09:40:00,435.8,435.8,434.25,435.21,1710.0,434.6391,434.6391,433.0932,434.0507,1710.0
2025-03-31 09:45:00,435.05,436.54,434.31,436.52,1613.0,433.8911,435.3771,433.1531,435.3572,1613.0
2025-03-31 09:50:00,436.52,436.99,434.88,435.45,4472.0,435.3572,435.8259,433.7216,434.29,4472.0
2025-03-31 09:55:00,435.85,435.93,434.46,434.85,2773.0,434.689,434.7688,433.3027,433.6916,2773.0
2025-03-31 10:00:00,434.85,435.02,433.56,433.61,2404.0,433.6916,433.8612,432.4051,432.455,2404.0
2025-03-31 10:05:00,434.66,435.36,433.64,435.36,5616.0,433.5022,434.2003,432.4849,434.2003,5616.0
2025-03-31 10:10:00,435.63,435.63,434.29,434.76,1920.0,434.4696,434.4696,433.1331,433.6019,1920.0
2025-03-31 10:15:00,434.79,434.79,433.07,433.07,8121.0,433.6318,433.6318,431.9164,431.9164,8121.0
2025-03-31 10:20:00,432.98,433.77,432.83,433.77,3690.0,431.8266,432.6145,431.677,432.6145,3690.0
2025-03-31 10:25:00,433.84,434.76,433.78,434.58,2198.0,432.6843,433.6019,432.6245,433.4224,2198.0
2025-03-31 10:30:00,434.68,434.9,434.23,434.9,3145.0,433.5221,433.7415,433.0733,433.7415,3145.0
2025-03-31 10:35:00,435.27,435.27,434.05,435.08,2417.0,434.1105,434.1105,432.8938,433.921,2417.0
2025-03-31 10:40:00,435.08,435.08,434.04,434.59,1407.0,433.921,433.921,432.8838,433.4323,1407.0
2025-03-31 10:45:00,434.92,435.65,434.66,435.09,2625.0,433.7615,434.4895,433.5022,433.931,2625.0
2025-03-31 10:50:00,435.09,435.09,433.96,434.43,2706.0,433.931,433.931,432.804,433.2728,2706.0
2025-03-31 10:55:00,434.78,435.43,434.5,434.66,1664.0,433.6218,434.2701,433.3426,433.5022,1664.0
2025-03-31 11:00:00,434.86,435.34,434.85,435.34,1803.0,433.7016,434.1803,433.6916,434.1803,1803.0
2025-03-31 11:05:00,434.96,435.1,434.73,434.81,2098.0,433.8014,433.941,433.572,433.6518,2098.0
2025-03-31 11:10:00,435.27,436.21,435.05,435.06,4942.0,434.1105,435.048,433.8911,433.9011,4942.0
2025-03-31 11:15:00,435.3,435.69,435.29,435.36,2400.0,434.1404,434.5294,434.1305,434.2003,2400.0
2025-03-31 11:20:00,435.36,435.87,435.32,435.58,4551.0,434.2003,434.7089,434.1604,434.4197,4551.0
2025-03-31 11:25:00,435.68,435.68,435.04,435.22,8462.0,434.5194,434.5194,433.8811,434.0607,8462.0
2025-03-31 11:30:00,435.03,435.46,434.6,434.97,2213.0,433.8712,434.3,433.4423,433.8113,2213.0
2025-03-31 11:35:00,434.97,435.31,434.64,434.86,1672.0,433.8113,434.1504,433.4822,433.7016,1672.0
2025-03-31 11:40:00,434.81,435.1,434.3,434.3,1615.0,433.6518,433.941,433.1431,433.1431,1615.0
2025-03-31 11:45:00,434.82,435.17,434.73,435.17,1291.0,433.6617,434.0108,433.572,434.0108,1291.0
2025-03-31 11:50:00,435.01,435.2,434.66,434.88,2091.0,433.8512,434.0407,433.5022,433.7216,2091.0
2025-03-31 11:55:00,434.58,434.84,434.31,434.55,2065.0,433.4224,433.6817,433.1531,433.3924,2065.0
2025-03-31 12:00:00,434.54,435.15,434.54,435.0,2566.0,433.3825,433.9908,433.3825,433.8412,2566.0
2025-03-31 12:05:00,434.94,434.94,433.65,433.65,5411.0,433.7814,433.7814,432.4948,432.4948,5411.0
2025-03-31 12:10:00,433.5,433.83,432.44,433.13,2660.0,432.3452,432.6744,431.2881,431.9762,2660.0
2025-03-31 12:15:00,433.43,434.17,433.43,434.16,2242.0,432.2754,433.0135,432.2754,433.0035,2242.0
2025-03-31 12:20:00,434.12,434.41,433.5,433.5,3062.0,432.9636,433.2528,432.3452,432.3452,3062.0
2025-03-31 12:25:00,433.9,434.49,433.9,434.49,1358.0,432.7442,433.3326,432.7442,433.3326,1358.0
2025-03-31 12:30:00,434.35,434.36,434.06,434.36,927.0,433.193,433.203,432.9038,433.203,927.0
2025-03-31 12:35:00,434.54,434.54,433.88,433.88,1600.0,433.3825,433.3825,432.7242,432.7242,1600.0
2025-03-31 12:40:00,434.25,434.49,433.76,434.05,1709.0,433.0932,433.3326,432.6046,432.8938,1709.0
2025-03-31 12:45:00,434.38,434.67,434.25,434.39,1511.0,433.2229,433.5121,433.0932,433.2329,1511.0
2025-03-31 12:50:00,434.39,435.14,434.39,435.14,1618.0,433.2329,433.9809,433.2329,433.9809,1618.0
2025-03-31 12:55:00,434.75,434.94,433.8,433.98,3040.0,433.5919,433.7814,432.6444,432.824,3040.0
2025-03-31 13:00:00,433.88,434.14,433.87,434.0,800.0,432.7242,432.9835,432.7143,432.8439,800.0
2025-03-31 13:05:00,434.28,435.0,434.21,435.0,2335.0,433.1232,433.8412,433.0534,433.8412,2335.0
2025-03-31 13:10:00,434.75,435.33,434.7,435.33,3115.0,433.5919,434.1704,433.542,434.1704,3115.0
2025-03-31 13:15:00,435.28,435.28,434.36,434.53,1889.0,434.1205,434.1205,433.203,433.3725,1889.0
2025-03-31 13:20:00,434.27,434.27,433.25,433.75,1925.0,433.1132,433.1132,432.0959,432.5946,1925.0
2025-03-31 13:25:00,433.79,433.89,433.65,433.88,1220.0,432.6345,432.7342,432.4948,432.7242,1220.0
2025-03-31 13:30:00,433.75,433.75,433.29,433.47,3824.0,432.5946,432.5946,432.1358,432.3153,3824.0
2025-03-31 13:35:00,433.48,433.87,433.48,433.87,1706.0,432.3253,432.7143,432.3253,432.7143,1706.0
2025-03-31 13:40:00,433.67,433.87,433.2,433.4,2210.0,432.5148,432.7143,432.046,432.2455,2210.0
2025-03-31 13:45:00,433.64,434.07,433.53,434.07,2623.0,432.4849,432.9137,432.3752,432.9137,2623.0
2025-03-31 13:50:00,433.97,434.58,433.96,434.58,1200.0,432.814,433.4224,432.804,433.4224,1200.0
2025-03-31 13:55:00,434.5,434.5,433.66,433.66,13854.0,433.3426,433.3426,432.5048,432.5048,13854.0
2025-03-31 14:00:00,433.5,434.11,433.47,434.0,5881.0,432.3452,432.9536,432.3153,432.8439,5881.0
2025-03-31 14:05:00,434.0,435.3,434.0,435.3,13077.0,432.8439,434.1404,432.8439,434.1404,13077.0
2025-03-31 14:10:00,435.46,436.09,435.46,435.83,4609.0,434.3,434.9283,434.3,434.669,4609.0
2025-03-31 14:15:00,435.83,436.75,435.59,436.75,3090.0,434.669,435.5866,434.4297,435.5866,3090.0
2025-03-31 14:20:00,436.84,436.84,436.29,436.58,2720.0,435.6763,435.6763,435.1278,435.417,2720.0
2025-03-31 14:25:00,436.63,436.66,435.93,435.93,7422.0,435.4669,435.4968,434.7688,434.7688,7422.0
2025-03-31 14:30:00,435.86,436.02,435.57,435.61,5514.0,434.699,434.8585,434.4097,434.4496,5514.0
2025-03-31 14:35:00,435.64,436.24,435.48,436.16,17376.0,434.4795,435.0779,434.32,434.9982,17376.0
2025-03-31 14:40:00,436.0,436.82,436.0,436.66,3632.0,434.8386,435.6564,434.8386,435.4968,3632.0
2025-03-31 14:45:00,436.79,436.79,435.91,435.97,4147.0,435.6265,435.6265,434.7488,434.8087,4147.0
2025-03-31 14:50:00,435.97,436.07,435.21,435.59,12747.0,434.8087,434.9084,434.0507,434.4297,12747.0
2025-03-31 14:55:00,435.65,435.76,435.33,435.42,2859.0,434.4895,434.5992,434.1704,434.2601,2859.0
2025-03-31 15:00:00,435.52,436.49,435.52,436.43,2760.0,434.3599,435.3273,434.3599,435.2674,2760.0
2025-03-31 15:05:00,436.44,437.11,436.17,436.84,2973.0,435.2774,435.9456,435.0081,435.6763,2973.0
2025-03-31 15:10:00,436.84,438.02,436.74,437.56,4258.0,435.6763,436.8532,435.5766,436.3944,4258.0
2025-03-31 15:15:00,437.82,438.32,437.7,438.3,7397.0,436.6537,437.1524,436.5341,437.1325,7397.0
2025-03-31 15:20:00,438.3,438.78,437.64,437.65,5277.0,437.1325,437.6112,436.4742,436.4842,5277.0
2025-03-31 15:25:00,437.61,437.86,436.81,437.0,2655.0,436.4443,436.6936,435.6464,435.8359,2655.0
2025-03-31 15:30:00,436.62,438.21,436.08,438.21,15188.0,435.4569,437.0427,434.9184,437.0427,15188.0
2025-03-31 15:35:00,438.2,438.24,437.44,437.44,3046.0,437.0327,437.0726,436.2747,436.2747,3046.0
2025-03-31 15:40:00,437.8,439.77,437.71,438.21,6420.0,436.6338,438.5985,436.544,437.0427,6420.0
2025-03-31 15:45:00,438.19,438.29,437.3,437.3,8914.0,437.0227,437.1225,436.1351,436.1351,8914.0
2025-03-31 15:50:00,437.79,438.86,437.24,438.86,12445.0,436.6238,437.691,436.0753,437.691,12445.0
2025-03-31 15:55:00,438.68,438.95,437.54,437.8,57356.0,437.5114,437.7807,436.3745,436.6338,57356.0
2025-04-01 09:30:00,436.38,437.5,434.65,434.65,9131.0,435.2176,436.3346,433.4922,433.4922,9131.0
2025-04-01 09:35:00,436.87,437.64,435.36,437.64,2083.0,435.7063,436.4742,434.2003,436.4742,2083.0
2025-04-01 09:40:00,437.98,438.24,436.91,436.91,2217.0,436.8133,437.0726,435.7462,435.7462,2217.0
2025-04-01 09:45:00,437.38,438.13,437.37,438.08,4299.0,436.2149,436.9629,436.2049,436.913,4299.0
2025-04-01 09:50:00,438.16,439.4,438.15,439.16,2913.0,436.9928,438.2295,436.9829,437.9902,2913.0
2025-04-01 09:55:00,438.68,439.67,438.34,438.98,7291.0,437.5114,438.4988,437.1724,437.8106,7291.0
2025-04-01 10:00:00,438.5,439.04,437.41,437.41,2955.0,437.3319,437.8705,436.2448,436.2448,2955.0
2025-04-01 10:05:00,437.52,437.52,436.06,436.4,3363.0,436.3545,436.3545,434.8984,435.2375,3363.0
2025-04-01 10:10:00,435.95,436.67,435.51,435.51,2930.0,434.7887,435.5068,434.3499,434.3499,2930.0
2025-04-01 10:15:00,435.51,436.02,434.59,434.89,3953.0,434.3499,434.8585,433.4323,433.7315,3953.0
2025-04-01 10:20:00,434.89,435.32,434.54,435.06,3369.0,433.7315,434.1604,433.3825,433.9011,3369.0
2025-04-01 10:25:00,434.81,435.31,434.21,434.28,4085.0,433.6518,434.1504,433.0534,433.1232,4085.0
2025-04-01 10:30:00,434.25,434.67,433.99,434.52,2777.0,433.0932,433.5121,432.8339,433.3625,2777.0
2025-04-01 10:35:00,434.68,435.31,434.55,435.13,2738.0,433.5221,434.1504,433.3924,433.9709,2738.0
2025-04-01 10:40:00,435.13,435.8,435.13,435.8,1977.0,433.9709,434.6391,433.9709,434.6391,1977.0
2025-04-01 10:45:00,435.27,436.22,435.26,435.89,1025.0,434.1105,435.058,434.1006,434.7289,1025.0
2025-04-01 10:50:00,435.89,437.12,435.69,437.1,2685.0,434.7289,435.9556,434.5294,435.9357,2685.0
2025-04-01 10:55:00,437.4,437.67,436.29,436.74,4437.0,436.2349,436.5041,435.1278,435.5766,4437.0
2025-04-01 11:00:00,436.98,437.26,436.79,437.26,1924.0,435.816,436.0952,435.6265,436.0952,1924.0
2025-04-01 11:05:00,437.05,437.8,436.85,437.23,6014.0,435.8858,436.6338,435.6863,436.0653,6014.0
2025-04-01 11:10:00,437.5,438.06,437.26,438.06,2756.0,436.3346,436.8931,436.0952,436.8931,2756.0
2025-04-01 11:15:00,437.87,438.47,437.86,438.23,1738.0,436.7036,437.302,436.6936,437.0626,1738.0
2025-04-01 11:20:00,437.86,438.28,437.49,437.96,3934.0,436.6936,437.1125,436.3246,436.7934,3934.0
2025-04-01 11:25:00,438.03,438.08,437.5,437.6,1215.0,436.8632,436.913,436.3346,436.4343,1215.0
2025-04-01 11:30:00,437.3,437.54,436.96,437.26,2202.0,436.1351,436.3745,435.796,436.0952,2202.0
2025-04-01 11:35:00,437.26,437.86,437.26,437.43,4721.0,436.0952,436.6936,436.0952,436.2648,4721.0
2025-04-01 11:40:00,437.22,437.4,436.71,437.32,2716.0,436.0553,436.2349,435.5467,436.1551,2716.0
2025-04-01 11:45:00,437.39,438.22,437.39,438.21,2620.0,436.2249,437.0527,436.2249,437.0427,2620.0
2025-04-01 11:50:00,438.29,438.35,436.79,436.79,15920.0,437.1225,437.1823,435.6265,435.6265,15920.0
2025-04-01 11:55:00,437.3,437.3,436.93,437.09,1288.0,436.1351,436.1351,435.7661,435.9257,1288.0
2025-04-01 12:00:00,436.97,437.81,436.5,437.81,2458.0,435.806,436.6438,435.3373,436.6438,2458.0
2025-04-01 12:05:00,437.87,437.87,436.87,437.22,2685.0,436.7036,436.7036,435.7063,436.0553,2685.0
2025-04-01 12:10:00,437.27,437.84,437.14,437.79,1657.0,436.1052,436.6737,435.9755,436.6238,1657.0
2025-04-01 12:15:00,437.78,438.01,437.36,437.86,1400.0,436.6138,436.8432,436.195,436.6936,1400.0
2025-04-01 12:20:00,438.05,438.61,437.67,438.23,12303.0,436.8831,437.4416,436.5041,437.0626,12303.0
2025-04-01 12:25:00,438.26,438.58,437.9,438.22,15390.0,437.0926,437.4117,436.7335,437.0527,15390.0
2025-04-01 12:30:00,438.22,438.4,437.73,438.05,14660.0,437.0527,437.2322,436.564,436.8831,14660.0
2025-04-01 12:35:00,437.95,438.11,437.27,437.55,14945.0,436.7834,436.943,436.1052,436.3845,14945.0
2025-04-01 12:40:00,437.66,437.76,437.22,437.71,2311.0,436.4942,436.5939,436.0553,436.544,2311.0
2025-04-01 12:45:00,437.47,437.72,437.22,437.72,2523.0,436.3047,436.554,436.0553,436.554,2523.0
2025-04-01 12:50:00,437.72,438.56,437.42,438.32,11342.0,436.554,437.3918,436.2548,437.1524,11342.0
2025-04-01 12:55:00,438.12,438.37,437.19,437.35,6361.0,436.9529,437.2023,436.0254,436.185,6361.0
2025-04-01 13:00:00,437.2,438.12,437.06,438.03,7194.0,436.0354,436.9529,435.8958,436.8632,7194.0
2025-04-01 13:05:00,437.47,437.94,437.45,437.69,3592.0,436.3047,436.7734,436.2847,436.5241,3592.0
2025-04-01 13:10:00,437.69,437.85,437.2,437.85,5147.0,436.5241,436.6837,436.0354,436.6837,5147.0
2025-04-01 13:15:00,437.71,437.92,437.52,437.55,2676.0,436.544,436.7535,436.3545,436.3845,2676.0
2025-04-01 13:20:00,437.21,437.87,436.98,437.38,5067.0,436.0454,436.7036,435.816,436.2149,5067.0
2025-04-01 13:25:00,437.48,437.48,436.91,436.91,18167.0,436.3146,436.3146,435.7462,435.7462,18167.0
2025-04-01 13:30:00,436.89,436.91,436.58,436.85,2310.0,435.7262,435.7462,435.417,435.6863,2310.0
2025-04-01 13:35:00,436.85,436.85,436.02,436.61,4053.0,435.6863,435.6863,434.8585,435.447,4053.0
2025-04-01 13:40:00,436.63,436.82,436.13,436.13,14375.0,435.4669,435.6564,434.9682,434.9682,14375.0
2025-04-01 13:45:00,436.27,436.27,435.78,435.91,3341.0,435.1079,435.1079,434.6192,434.7488,3341.0
2025-04-01 13:50:00,435.96,436.74,435.7,436.65,2980.0,434.7987,435.5766,434.5394,435.4869,2980.0
2025-04-01 13:55:00,436.42,437.15,436.16,436.89,7994.0,435.2575,435.9855,434.9982,435.7262,7994.0
2025-04-01 14:00:00,436.88,436.88,436.24,436.24,2803.0,435.7162,435.7162,435.0779,435.0779,2803.0
2025-04-01 14:05:00,436.16,436.65,435.39,435.39,3301.0,434.9982,435.4869,434.2302,434.2302,3301.0
2025-04-01 14:10:00,435.39,436.12,435.03,436.12,2451.0,434.2302,434.9583,433.8712,434.9583,2451.0
2025-04-01 14:15:00,436.0,436.07,435.76,436.02,3332.0,434.8386,434.9084,434.5992,434.8585,3332.0
2025-04-01 14:20:00,435.65,435.89,434.8,434.8,4899.0,434.4895,434.7289,433.6418,433.6418,4899.0
2025-04-01 14:25:00,434.79,435.04,434.23,434.63,2777.0,433.6318,433.8811,433.0733,433.4722,2777.0
2025-04-01 14:30:00,434.65,434.76,434.18,434.47,1734.0,433.4922,433.6019,433.0234,433.3127,1734.0
2025-04-01 14:35:00,434.49,435.19,434.48,435.07,4026.0,433.3326,434.0307,433.3226,433.9111,4026.0
2025-04-01 14:40:00,435.17,436.04,435.17,435.9,4434.0,434.0108,434.8785,434.0108,434.7388,4434.0
2025-04-01 14:45:00,435.77,435.78,434.45,434.45,5585.0,434.6092,434.6192,433.2927,433.2927,5585.0
2025-04-01 14:50:00,434.65,434.65,434.16,434.56,3270.0,433.4922,433.4922,433.0035,433.4024,3270.0
2025-04-01 14:55:00,434.86,435.36,434.62,434.83,3373.0,433.7016,434.2003,433.4623,433.6717,3373.0
2025-04-01 15:00:00,434.98,435.31,434.88,435.3,2626.0,433.8213,434.1504,433.7216,434.1404,2626.0
2025-04-01 15:05:00,435.27,435.65,434.83,435.18,4599.0,434.1105,434.4895,433.6717,434.0208,4599.0
2025-04-01 15:10:00,435.06,435.34,435.06,435.34,200.0,433.9011,434.1803,433.9011,434.1803,200.0
2025-04-01 15:15:00,435.08,435.56,434.82,435.18,3371.0,433.921,434.3998,433.6617,434.0208,3371.0
2025-04-01 15:20:00,435.35,435.71,435.06,435.61,2535.0,434.1903,434.5494,433.9011,434.4496,2535.0
2025-04-01 15:25:00,435.35,435.59,435.05,435.05,907.0,434.1903,434.4297,433.8911,433.8911,907.0
2025-04-01 15:30:00,435.04,436.29,435.03,435.85,4618.0,433.8811,435.1278,433.8712,434.689,4618.0
2025-04-01 15:35:00,435.75,436.46,435.69,435.97,3461.0,434.5892,435.2974,434.5294,434.8087,3461.0
2025-04-01 15:40:00,435.84,435.84,435.4,435.6,2627.0,434.679,434.679,434.2402,434.4396,2627.0
2025-04-01 15:45:00,435.38,436.07,435.38,435.63,8634.0,434.2202,434.9084,434.2202,434.4696,8634.0
2025-04-01 15:50:00,435.8,436.16,435.22,435.87,13008.0,434.6391,434.9982,434.0607,434.7089,13008.0
2025-04-01 15:55:00,435.98,436.27,435.57,435.98,44820.0,434.8186,435.1079,434.4097,434.8186,44820.0
2025-04-02 09:30:00,431.66,436.15,431.66,431.81,18913.0,430.5101,434.9882,430.5101,430.6597,18913.0
2025-04-02 09:35:00,431.57,432.82,430.44,431.44,2458.0,430.4204,431.6671,429.2934,430.2907,2458.0
2025-04-02 09:40:00,430.72,432.94,430.72,431.59,3657.0,429.5726,431.7867,429.5726,430.4403,3657.0
2025-04-02 09:45:00,431.89,433.86,431.54,433.46,3716.0,430.7395,432.7043,430.3905,432.3053,3716.0
2025-04-02 09:50:00,433.54,433.85,432.69,433.31,4138.0,432.3851,432.6943,431.5374,432.1557,4138.0
2025-04-02 09:55:00,433.05,433.13,432.62,433.13,1200.0,431.8964,431.9762,431.4676,431.9762,1200.0
2025-04-02 10:00:00,433.49,434.48,432.74,433.56,11368.0,432.3353,433.3226,431.5873,432.4051,11368.0
2025-04-02 10:05:00,433.56,434.55,433.56,433.6,2739.0,432.4051,433.3924,432.4051,432.445,2739.0
2025-04-02 10:10:00,432.88,434.47,432.88,434.21,1200.0,431.7269,433.3127,431.7269,433.0534,1200.0
2025-04-02 10:15:00,434.21,435.44,434.2,435.44,1909.0,433.0534,434.2801,433.0434,434.2801,1909.0
2025-04-02 10:20:00,435.68,436.36,435.25,436.36,3243.0,434.5194,435.1976,434.0906,435.1976,3243.0
2025-04-02 10:25:00,435.68,436.22,435.65,436.22,2883.0,434.5194,435.058,434.4895,435.058,2883.0
2025-04-02 10:30:00,436.32,436.78,435.93,436.78,1493.0,435.1577,435.6165,434.7688,435.6165,1493.0
2025-04-02 10:35:00,436.43,436.44,435.84,436.44,5032.0,435.2674,435.2774,434.679,435.2774,5032.0
2025-04-02 10:40:00,436.11,436.6,436.05,436.14,1742.0,434.9483,435.437,434.8885,434.9782,1742.0
2025-04-02 10:45:00,436.03,436.5,436.02,436.36,3201.0,434.8685,435.3373,434.8585,435.1976,3201.0
2025-04-02 10:50:00,436.71,437.06,436.71,437.06,1300.0,435.5467,435.8958,435.5467,435.8958,1300.0
2025-04-02 10:55:00,437.09,437.2,436.61,437.2,446.0,435.9257,436.0354,435.447,436.0354,446.0
2025-04-02 11:00:00,436.71,436.91,436.53,436.8,2872.0,435.5467,435.7462,435.3672,435.6365,2872.0
2025-04-02 11:05:00,437.7,437.7,437.11,437.11,371.0,436.5341,436.5341,435.9456,435.9456,371.0
2025-04-02 11:10:00,437.28,437.28,436.87,437.0,6338.0,436.1152,436.1152,435.7063,435.8359,6338.0
2025-04-02 11:15:00,436.82,437.45,436.75,437.45,7193.0,435.6564,436.2847,435.5866,436.2847,7193.0
2025-04-02 11:20:00,437.06,437.55,437.05,437.55,372.0,435.8958,436.3845,435.8858,436.3845,372.0
2025-04-02 11:25:00,437.83,438.11,437.64,437.77,7305.0,436.6637,436.943,436.4742,436.6039,7305.0
2025-04-02 11:30:00,438.04,438.27,438.04,438.27,550.0,436.8731,437.1025,436.8731,437.1025,550.0
2025-04-02 11:35:00,438.43,438.64,438.02,438.3,2304.0,437.2621,437.4716,436.8532,437.1325,2304.0
2025-04-02 11:40:00,438.31,438.31,437.61,437.61,3183.0,437.1424,437.1424,436.4443,436.4443,3183.0
2025-04-02 11:45:00,437.53,437.96,437.53,437.8,2191.0,436.3645,436.7934,436.3645,436.6338,2191.0
2025-04-02 11:50:00,437.82,437.82,437.0,437.38,4173.0,436.6537,436.6537,435.8359,436.2149,4173.0
2025-04-02 11:55:00,437.38,437.88,437.37,437.77,720.0,436.2149,436.7136,436.2049,436.6039,720.0
2025-04-02 12:00:00,437.77,438.62,437.77,438.39,1482.0,436.6039,437.4516,436.6039,437.2222,1482.0
2025-04-02 12:05:00,438.22,438.22,437.35,437.5,4908.0,437.0527,437.0527,436.185,436.3346,4908.0
2025-04-02 12:10:00,437.58,437.73,437.26,437.73,514.0,436.4144,436.564,436.0952,436.564,514.0
2025-04-02 12:15:00,438.06,438.07,438.06,438.06,152.0,436.8931,436.9031,436.8931,436.8931,152.0
2025-04-02 12:20:00,437.75,437.95,437.67,437.82,2505.0,436.5839,436.7834,436.5041,436.6537,2505.0
2025-04-02 12:25:00,437.6,438.03,437.47,437.96,8378.0,436.4343,436.8632,436.3047,436.7934,8378.0
2025-04-02 12:30:00,438.0,438.04,437.87,437.96,1884.0,436.8333,436.8731,436.7036,436.7934,1884.0
2025-04-02 12:35:00,438.28,438.28,437.69,437.75,1864.0,437.1125,437.1125,436.5241,436.5839,1864.0
2025-04-02 12:40:00,437.75,437.75,437.75,437.75,0.0,436.5839,436.5839,436.5839,436.5839,0.0
2025-04-02 12:45:00,438.13,438.66,437.91,438.66,4041.0,436.9629,437.4915,436.7435,437.4915,4041.0
2025-04-02 12:50:00,438.79,438.98,438.5,438.53,6667.0,437.6212,437.8106,437.3319,437.3618,6667.0
2025-04-02 12:55:00,438.63,439.33,438.26,438.61,2607.0,437.4616,438.1597,437.0926,437.4416,2607.0
2025-04-02 13:00:00,438.86,438.86,438.38,438.39,789.0,437.691,437.691,437.2122,437.2222,789.0
2025-04-02 13:05:00,438.38,439.04,438.38,438.85,2116.0,437.2122,437.8705,437.2122,437.681,2116.0
2025-04-02 13:10:00,439.01,439.58,438.89,439.26,4827.0,437.8406,438.409,437.7209,438.0899,4827.0
2025-04-02 13:15:00,439.12,439.21,438.43,438.43,2309.0,437.9503,438.04,437.2621,437.2621,2309.0
2025-04-02 13:20:00,438.72,438.76,438.33,438.75,2867.0,437.5513,437.5912,437.1624,437.5813,2867.0
2025-04-02 13:25:00,438.54,438.6,438.11,438.31,1700.0,437.3718,437.4317,436.943,437.1424,1700.0
2025-04-02 13:30:00,438.13,438.13,437.65,437.69,2110.0,436.9629,436.9629,436.4842,436.5241,2110.0
2025-04-02 13:35:00,437.55,437.76,437.38,437.6,2457.0,436.3845,436.5939,436.2149,436.4343,2457.0
2025-04-02 13:40:00,437.81,437.96,437.02,437.18,4499.0,436.6438,436.7934,435.8559,436.0154,4499.0
2025-04-02 13:45:00,437.2,437.26,436.52,436.65,3136.0,436.0354,436.0952,435.3572,435.4869,3136.0
2025-04-02 13:50:00,436.58,436.65,436.27,436.64,2810.0,435.417,435.4869,435.1079,435.4769,2810.0
2025-04-02 13:55:00,436.64,436.7,436.36,436.52,2600.0,435.4769,435.5367,435.1976,435.3572,2600.0
2025-04-02 14:00:00,436.57,437.11,436.5,436.5,3458.0,435.4071,435.9456,435.3373,435.3373,3458.0
2025-04-02 14:05:00,436.75,436.75,436.27,436.32,4024.0,435.5866,435.5866,435.1079,435.1577,4024.0
2025-04-02 14:10:00,437.06,437.06,435.99,436.24,3430.0,435.8958,435.8958,434.8286,435.0779,3430.0
2025-04-02 14:15:00,436.23,436.34,435.85,435.92,3122.0,435.068,435.1777,434.689,434.7588,3122.0
2025-04-02 14:20:00,435.88,436.16,435.67,435.71,2715.0,434.7189,434.9982,434.5095,434.5494,2715.0
2025-04-02 14:25:00,435.71,436.05,434.98,435.01,3522.0,434.5494,434.8885,433.8213,433.8512,3522.0
2025-04-02 14:30:00,434.84,435.79,434.77,435.37,4769.0,433.6817,434.6291,433.6119,434.2103,4769.0
2025-04-02 14:35:00,435.55,436.03,435.55,435.76,1082.0,434.3898,434.8685,434.3898,434.5992,1082.0
2025-04-02 14:40:00,435.82,436.49,435.82,436.28,4908.0,434.6591,435.3273,434.6591,435.1178,4908.0
2025-04-02 14:45:00,436.23,436.23,435.68,435.9,3276.0,435.068,435.068,434.5194,434.7388,3276.0
2025-04-02 14:50:00,435.71,436.13,435.48,436.13,1900.0,434.5494,434.9682,434.32,434.9682,1900.0
2025-04-02 14:55:00,436.06,436.07,435.44,435.44,619.0,434.8984,434.9084,434.2801,434.2801,619.0
2025-04-02 15:00:00,435.52,436.6,435.52,436.16,1035.0,434.3599,435.437,434.3599,434.9982,1035.0
2025-04-02 15:05:00,436.62,437.05,436.38,436.72,2151.0,435.4569,435.8858,435.2176,435.5567,2151.0
2025-04-02 15:10:00,436.41,436.86,436.19,436.28,4260.0,435.2475,435.6963,435.0281,435.1178,4260.0
2025-04-02 15:15:00,436.05,436.33,435.72,435.91,3631.0,434.8885,435.1677,434.5593,434.7488,3631.0
2025-04-02 15:20:00,435.93,436.3,435.86,436.14,3016.0,434.7688,435.1378,434.699,434.9782,3016.0
2025-04-02 15:25:00,436.06,436.06,435.46,435.98,1904.0,434.8984,434.8984,434.3,434.8186,1904.0
2025-04-02 15:30:00,435.66,436.34,435.66,436.31,6727.0,434.4995,435.1777,434.4995,435.1478,6727.0
2025-04-02 15:35:00,436.12,436.51,436.12,436.25,5846.0,434.9583,435.3472,434.9583,435.0879,5846.0
2025-04-02 15:40:00,436.3,437.27,436.08,437.2,8820.0,435.1378,436.1052,434.9184,436.0354,8820.0
2025-04-02 15:45:00,437.18,437.4,436.46,437.39,5396.0,436.0154,436.2349,435.2974,436.2249,5396.0
2025-04-02 15:50:00,437.2,438.08,437.14,437.45,8815.0,436.0354,436.913,435.9755,436.2847,8815.0
2025-04-02 15:55:00,437.26,437.82,436.98,437.05,34908.0,436.0952,436.6537,435.816,435.8858,34908.0
2025-04-03 09:30:00,427.94,427.94,427.93,427.94,100.0,426.8001,426.8001,426.7901,426.8001,100.0
2025-04-03 09:35:00,427.94,434.73,427.93,432.21,20834.0,426.8001,433.572,426.7901,431.0587,20834.0
2025-04-03 09:40:00,434.7,440.0,429.76,439.69,22499.0,433.542,438.8279,428.6152,438.5188,22499.0
2025-04-03 09:45:00,437.52,439.76,435.36,436.38,9592.0,436.3545,438.5886,434.2003,435.2176,9592.0
2025-04-03 09:50:00,437.09,439.59,436.17,437.51,11938.0,435.9257,438.419,435.0081,436.3446,11938.0
2025-04-03 09:55:00,437.91,438.7,436.59,438.7,11837.0,436.7435,437.5314,435.427,437.5314,11837.0
2025-04-03 10:00:00,437.69,439.23,436.59,438.02,30304.0,436.5241,438.06,435.427,436.8532,30304.0
2025-04-03 10:05:00,437.77,438.43,436.22,436.23,3792.0,436.6039,437.2621,435.058,435.068,3792.0
2025-04-03 10:10:00,435.83,436.24,434.91,435.77,4150.0,434.669,435.0779,433.7515,434.6092,4150.0
2025-04-03 10:15:00,435.9,436.41,433.53,433.54,18867.0,434.7388,435.2475,432.3752,432.3851,18867.0
2025-04-03 10:20:00,433.25,434.72,432.78,433.07,9323.0,432.0959,433.562,431.6272,431.9164,9323.0
2025-04-03 10:25:00,433.35,434.02,432.45,433.75,7822.0,432.1956,432.8639,431.298,432.5946,7822.0
2025-04-03 10:30:00,433.42,435.49,433.42,434.87,3856.0,432.2655,434.3299,432.2655,433.7116,3856.0
2025-04-03 10:35:00,434.34,435.24,434.34,434.91,4263.0,433.183,434.0806,433.183,433.7515,4263.0
2025-04-03 10:40:00,434.97,434.97,433.89,433.92,7825.0,433.8113,433.8113,432.7342,432.7641,7825.0
2025-04-03 10:45:00,434.25,434.25,432.83,433.81,4586.0,433.0932,433.0932,431.677,432.6544,4586.0
2025-04-03 10:50:00,433.19,433.42,430.49,431.96,8542.0,432.0361,432.2655,429.3433,430.8093,8542.0
2025-04-03 10:55:00,431.96,433.49,431.65,432.65,4150.0,430.8093,432.3353,430.5002,431.4975,4150.0
2025-04-03 11:00:00,432.46,433.22,432.22,433.22,3912.0,431.308,432.066,431.0687,432.066,3912.0
2025-04-03 11:05:00,432.55,434.39,431.91,433.72,8388.0,431.3978,433.2329,430.7595,432.5647,8388.0
2025-04-03 11:10:00,434.11,436.25,433.87,436.25,7879.0,432.9536,435.0879,432.7143,435.0879,7879.0
2025-04-03 11:15:00,436.25,437.03,434.97,435.4,9276.0,435.0879,435.8658,433.8113,434.2402,9276.0
2025-04-03 11:20:00,435.4,435.87,434.97,435.41,5218.0,434.2402,434.7089,433.8113,434.2502,5218.0
2025-04-03 11:25:00,435.95,436.0,434.84,435.37,5113.0,434.7887,434.8386,433.6817,434.2103,5113.0
2025-04-03 11:30:00,434.8,435.37,434.16,434.59,4707.0,433.6418,434.2103,433.0035,433.4323,4707.0
2025-04-03 11:35:00,434.81,436.8,434.62,436.09,3524.0,433.6518,435.6365,433.4623,434.9283,3524.0
2025-04-03 11:40:00,435.95,437.94,435.94,436.54,3216.0,434.7887,436.7734,434.7787,435.3771,3216.0
2025-04-03 11:45:00,437.02,437.47,435.32,436.95,14345.0,435.8559,436.3047,434.1604,435.7861,14345.0
2025-04-03 11:50:00,436.95,437.6,436.29,437.6,9749.0,435.7861,436.4343,435.1278,436.4343,9749.0
2025-04-03 11:55:00,437.63,438.1,436.55,438.1,7834.0,436.4642,436.933,435.3871,436.933,7834.0
2025-04-03 12:00:00,437.57,439.24,437.56,438.15,11654.0,436.4044,438.07,436.3944,436.9829,11654.0
2025-04-03 12:05:00,438.47,438.94,437.5,438.27,5662.0,437.302,437.7708,436.3346,437.1025,5662.0
2025-04-03 12:10:00,437.65,438.98,437.59,438.92,2220.0,436.4842,437.8106,436.4243,437.7508,2220.0
2025-04-03 12:15:00,439.44,439.44,438.29,439.08,11871.0,438.2694,438.2694,437.1225,437.9104,11871.0
2025-04-03 12:20:00,439.16,439.3,438.77,438.86,1393.0,437.9902,438.1298,437.6012,437.691,1393.0
2025-04-03 12:25:00,438.86,440.33,438.76,440.16,5223.0,437.691,439.157,437.5912,438.9875,5223.0
2025-04-03 12:30:00,440.6,440.98,439.33,439.69,4415.0,439.4263,439.8053,438.1597,438.5188,4415.0
2025-04-03 12:35:00,439.7,440.12,439.33,439.43,2160.0,438.5287,438.9476,438.1597,438.2594,2160.0
2025-04-03 12:40:00,440.15,441.21,439.88,439.88,1329.0,438.9775,440.0347,438.7082,438.7082,1329.0
2025-04-03 12:45:00,439.66,440.02,439.34,439.68,1453.0,438.4888,438.8479,438.1697,438.5088,1453.0
2025-04-03 12:50:00,439.27,439.74,439.17,439.37,21988.0,438.0999,438.5686,438.0001,438.1996,21988.0
2025-04-03 12:55:00,439.37,439.89,439.13,439.89,4478.0,438.1996,438.7182,437.9602,438.7182,4478.0
2025-04-03 13:00:00,439.92,440.32,439.76,440.13,2707.0,438.7481,439.1471,438.5886,438.9576,2707.0
2025-04-03 13:05:00,440.5,440.63,439.42,439.83,6978.0,439.3266,439.4563,438.2495,438.6584,6978.0
2025-04-03 13:10:00,439.81,439.84,439.41,439.71,2519.0,438.6384,438.6684,438.2395,438.5387,2519.0
2025-04-03 13:15:00,439.71,439.98,439.32,439.49,4224.0,438.5387,438.808,438.1497,438.3193,4224.0
2025-04-03 13:20:00,439.42,439.5,437.57,437.8,17944.0,438.2495,438.3293,436.4044,436.6338,17944.0
2025-04-03 13:25:00,437.8,438.22,436.92,436.93,3452.0,436.6338,437.0527,435.7561,435.7661,3452.0
2025-04-03 13:30:00,436.79,437.42,436.71,437.42,2562.0,435.6265,436.2548,435.5467,436.2548,2562.0
2025-04-03 13:35:00,437.24,437.43,437.2,437.29,1200.0,436.0753,436.2648,436.0354,436.1251,1200.0
2025-04-03 13:40:00,437.21,437.75,437.19,437.46,2152.0,436.0454,436.5839,436.0254,436.2947,2152.0
2025-04-03 13:45:00,437.47,438.25,437.47,437.83,6411.0,436.3047,437.0826,436.3047,436.6637,6411.0
2025-04-03 13:50:00,437.83,438.22,436.24,436.69,9697.0,436.6637,437.0527,435.0779,435.5267,9697.0
2025-04-03 13:55:00,436.26,436.66,435.96,436.29,2962.0,435.0979,435.4968,434.7987,435.1278,2962.0
2025-04-03 14:00:00,436.63,436.78,435.98,436.08,2847.0,435.4669,435.6165,434.8186,434.9184,2847.0
2025-04-03 14:05:00,436.08,436.21,435.66,435.81,4121.0,434.9184,435.048,434.4995,434.6491,4121.0
2025-04-03 14:10:00,435.81,436.95,435.57,436.25,7663.0,434.6491,435.7861,434.4097,435.0879,7663.0
2025-04-03 14:15:00,436.29,436.65,436.28,436.65,600.0,435.1278,435.4869,435.1178,435.4869,600.0
2025-04-03 14:20:00,437.08,437.58,437.08,437.15,1563.0,435.9157,436.4144,435.9157,435.9855,1563.0
2025-04-03 14:25:00,437.44,437.75,437.35,437.39,1174.0,436.2747,436.5839,436.185,436.2249,1174.0
2025-04-03 14:30:00,437.39,438.37,437.07,437.33,2768.0,436.2249,437.2023,435.9057,436.165,2768.0
2025-04-03 14:35:00,437.69,438.12,437.69,437.99,1201.0,436.5241,436.9529,436.5241,436.8233,1201.0
2025-04-03 14:40:00,438.26,438.68,438.25,438.65,1487.0,437.0926,437.5114,437.0826,437.4815,1487.0
2025-04-03 14:45:00,438.67,439.52,438.62,439.17,1834.0,437.5015,438.3492,437.4516,438.0001,1834.0
2025-04-03 14:50:00,439.24,439.24,438.54,438.74,3430.0,438.07,438.07,437.3718,437.5713,3430.0
2025-04-03 14:55:00,438.74,438.78,437.79,438.78,4538.0,437.5713,437.6112,436.6238,437.6112,4538.0
2025-04-03 15:00:00,438.36,438.42,437.92,437.94,2298.0,437.1923,437.2521,436.7535,436.7734,2298.0
2025-04-03 15:05:00,438.27,438.39,437.86,437.87,5679.0,437.1025,437.2222,436.6936,436.7036,5679.0
2025-04-03 15:10:00,437.86,438.69,437.45,438.1,7862.0,436.6936,437.5214,436.2847,436.933,7862.0
2025-04-03 15:15:00,438.02,438.02,436.07,436.89,6473.0,436.8532,436.8532,434.9084,435.7262,6473.0
2025-04-03 15:20:00,437.33,437.99,436.98,437.46,4680.0,436.165,436.8233,435.816,436.2947,4680.0
2025-04-03 15:25:00,437.39,437.39,435.05,435.48,15325.0,436.2249,436.2249,433.8911,434.32,15325.0
2025-04-03 15:30:00,435.0,435.11,433.65,434.67,6816.0,433.8412,433.951,432.4948,433.5121,6816.0
2025-04-03 15:35:00,434.58,436.47,434.04,436.47,9226.0,433.4224,435.3073,432.8838,435.3073,9226.0
2025-04-03 15:40:00,436.2,437.05,435.7,436.87,9068.0,435.0381,435.8858,434.5394,435.7063,9068.0
2025-04-03 15:45:00,436.53,436.53,435.03,435.38,11160.0,435.3672,435.3672,433.8712,434.2202,11160.0
2025-04-03 15:50:00,435.16,437.29,435.15,436.85,19057.0,434.0008,436.1251,433.9908,435.6863,19057.0
2025-04-03 15:55:00,436.63,436.98,435.36,435.73,56627.0,435.4669,435.816,434.2003,434.5693,56627.0
2025-04-04 09:30:00,428.01,428.01,428.01,428.01,0.0,426.8699,426.8699,426.8699,426.8699,0.0
2025-04-04 09:35:00,428.71,434.8,426.12,434.75,28445.0,427.568,433.6418,424.9849,433.5919,28445.0
2025-04-04 09:40:00,433.46,433.98,429.86,433.03,8612.0,432.3053,432.824,428.7149,431.8765,8612.0
2025-04-04 09:45:00,433.79,437.58,433.32,434.18,8282.0,432.6345,436.4144,432.1657,433.0234,8282.0
2025-04-04 09:50:00,434.18,436.28,433.3,436.0,14474.0,433.0234,435.1178,432.1458,434.8386,14474.0
2025-04-04 09:55:00,436.0,439.88,435.4,437.92,7423.0,434.8386,438.7082,434.2402,436.7535,7423.0
2025-04-04 10:00:00,437.92,437.92,433.58,434.25,47322.0,436.7535,436.7535,432.425,433.0932,47322.0
2025-04-04 10:05:00,434.24,434.86,431.97,432.01,13418.0,433.0833,433.7016,430.8193,430.8592,13418.0
2025-04-04 10:10:00,432.03,432.03,430.32,430.81,9419.0,430.8792,430.8792,429.1737,429.6624,9419.0
2025-04-04 10:15:00,430.81,432.54,428.87,431.82,7163.0,429.6624,431.3878,427.7276,430.6697,7163.0
2025-04-04 10:20:00,431.23,431.23,428.93,429.85,8873.0,430.0813,430.0813,427.7874,428.705,8873.0
2025-04-04 10:25:00,429.61,430.16,427.66,428.65,4348.0,428.4656,429.0141,426.5208,427.5082,4348.0
2025-04-04 10:30:00,428.25,428.55,426.6,427.25,5492.0,427.1092,427.4084,425.4636,426.1119,5492.0
2025-04-04 10:35:00,427.85,427.85,425.82,425.95,7145.0,426.7103,426.7103,424.6857,424.8154,7145.0
2025-04-04 10:40:00,426.15,426.64,424.58,425.29,11426.0,425.0148,425.5035,423.449,424.1571,11426.0
2025-04-04 10:45:00,424.41,424.41,422.25,423.56,4982.0,423.2795,423.2795,421.1252,422.4317,4982.0
2025-04-04 10:50:00,423.18,424.1,422.18,423.0,5293.0,422.0527,422.9703,421.0554,421.8732,5293.0
2025-04-04 10:55:00,423.88,425.73,422.99,425.04,5771.0,422.7509,424.5959,421.8632,423.9078,5771.0
2025-04-04 11:00:00,424.69,427.81,424.35,427.81,5573.0,423.5587,426.6704,423.2196,426.6704,5573.0
2025-04-04 11:05:00,427.81,427.81,425.25,425.33,6705.0,426.6704,426.6704,424.1172,424.197,6705.0
2025-04-04 11:10:00,425.58,425.98,424.63,424.63,4762.0,424.4463,424.8453,423.4989,423.4989,4762.0
2025-04-04 11:15:00,425.37,426.81,424.98,425.5,8441.0,424.2369,425.6731,423.8479,424.3666,8441.0
2025-04-04 11:20:00,425.5,425.81,424.53,424.92,8860.0,424.3666,424.6757,423.3991,423.7881,8860.0
2025-04-04 11:25:00,424.86,424.86,420.99,422.42,10236.0,423.7283,423.7283,419.8686,421.2948,10236.0
2025-04-04 11:30:00,422.28,422.8,420.36,420.36,7275.0,421.1551,421.6737,419.2402,419.2402,7275.0
2025-04-04 11:35:00,419.81,420.19,417.78,418.71,11532.0,418.6917,419.0707,416.6671,417.5946,11532.0
2025-04-04 11:40:00,418.66,419.53,417.53,419.53,13077.0,417.5448,418.4125,416.4178,418.4125,13077.0
2025-04-04 11:45:00,419.25,420.96,417.82,420.96,6851.0,418.1332,419.8386,416.707,419.8386,6851.0
2025-04-04 11:50:00,420.15,420.54,419.2,419.82,6870.0,419.0308,419.4198,418.0833,418.7017,6870.0
2025-04-04 11:55:00,420.4,421.25,420.04,420.35,13937.0,419.2801,420.1279,418.9211,419.2303,13937.0
2025-04-04 12:00:00,420.34,421.35,420.26,420.54,5366.0,419.2203,420.2276,419.1405,419.4198,5366.0
2025-04-04 12:05:00,420.54,421.37,420.54,420.81,2620.0,419.4198,420.2476,419.4198,419.689,2620.0
2025-04-04 12:10:00,420.81,420.82,419.49,420.77,6629.0,419.689,419.699,418.3726,419.6492,6629.0
2025-04-04 12:15:00,420.5,420.53,417.88,417.93,1799.0,419.3799,419.4098,416.7669,416.8167,1799.0
2025-04-04 12:20:00,418.37,418.37,417.06,417.6,8170.0,417.2555,417.2555,415.949,416.4876,8170.0
2025-04-04 12:25:00,417.6,417.6,416.22,416.76,9021.0,416.4876,416.4876,415.1113,415.6498,9021.0
2025-04-04 12:30:00,417.04,417.66,415.25,415.25,3670.0,415.9291,416.5474,414.1439,414.1439,3670.0
2025-04-04 12:35:00,415.31,417.1,415.24,416.88,7273.0,414.2037,415.9889,414.1339,415.7695,7273.0
2025-04-04 12:40:00,417.37,418.36,416.79,416.9,4558.0,416.2582,417.2456,415.6798,415.7895,4558.0
2025-04-04 12:45:00,416.24,417.04,415.37,416.49,7923.0,415.1312,415.9291,414.2635,415.3806,7923.0
2025-04-04 12:50:00,416.49,416.73,415.76,416.01,3646.0,415.3806,415.6199,414.6525,414.9018,3646.0
2025-04-04 12:55:00,416.06,416.81,416.05,416.05,2682.0,414.9517,415.6997,414.9417,414.9417,2682.0
2025-04-04 13:00:00,416.31,417.18,415.81,416.17,4648.0,415.201,416.0687,414.7024,415.0614,4648.0
2025-04-04 13:05:00,416.19,416.65,415.63,415.72,4576.0,415.0814,415.5401,414.5228,414.6126,4576.0
2025-04-04 13:10:00,415.28,415.43,413.22,413.22,4133.0,414.1738,414.3234,412.1193,412.1193,4133.0
2025-04-04 13:15:00,414.0,414.0,410.92,412.28,4968.0,412.8972,412.8972,409.8254,411.1818,4968.0
2025-04-04 13:20:00,413.26,414.38,413.21,413.43,2296.0,412.1592,413.2762,412.1093,412.3287,2296.0
2025-04-04 13:25:00,414.23,414.62,413.85,414.28,3060.0,413.1266,413.5155,412.7476,413.1764,3060.0
2025-04-04 13:30:00,414.28,414.28,412.44,412.44,5540.0,413.1764,413.1764,411.3413,411.3413,5540.0
2025-04-04 13:35:00,414.19,415.04,414.19,414.6,7334.0,413.0867,413.9344,413.0867,413.4956,7334.0
2025-04-04 13:40:00,414.61,415.05,413.77,413.78,6979.0,413.5056,413.9444,412.6678,412.6778,6979.0
2025-04-04 13:45:00,413.81,414.91,413.8,414.72,6310.0,412.7077,413.8048,412.6977,413.6153,6310.0
2025-04-04 13:50:00,414.72,414.72,413.13,413.13,2931.0,413.6153,413.6153,412.0295,412.0295,2931.0
2025-04-04 13:55:00,412.65,415.64,411.86,415.24,9026.0,411.5508,414.5328,410.7629,414.1339,9026.0
2025-04-04 14:00:00,415.56,416.08,414.25,414.25,3837.0,414.453,414.9716,413.1465,413.1465,3837.0
2025-04-04 14:05:00,414.66,414.66,413.54,413.73,3989.0,413.5554,413.5554,412.4384,412.6279,3989.0
2025-04-04 14:10:00,413.62,413.62,412.65,412.65,1102.0,412.5182,412.5182,411.5508,411.5508,1102.0
2025-04-04 14:15:00,412.64,412.64,410.67,410.68,3019.0,411.5408,411.5408,409.5761,409.586,3019.0
2025-04-04 14:20:00,410.57,411.06,409.83,410.62,5441.0,409.4763,409.965,408.7383,409.5262,5441.0
2025-04-04 14:25:00,410.33,410.33,409.75,409.76,3502.0,409.237,409.237,408.6585,408.6685,3502.0
2025-04-04 14:30:00,409.99,410.41,408.95,409.1,10212.0,408.8979,409.3168,407.8606,408.0102,10212.0
2025-04-04 14:35:00,409.65,409.66,408.16,408.26,8478.0,408.5588,408.5687,407.0727,407.1725,8478.0
2025-04-04 14:40:00,408.48,408.48,407.24,407.25,4190.0,407.3919,407.3919,406.1552,406.1652,4190.0
2025-04-04 14:45:00,407.55,408.25,407.54,407.98,5760.0,406.4644,407.1625,406.4544,406.8932,5760.0
2025-04-04 14:50:00,407.99,408.4,407.32,408.1,9109.0,406.9032,407.3121,406.235,407.0129,9109.0
2025-04-04 14:55:00,407.8,408.47,407.26,407.28,5767.0,406.7137,407.3819,406.1751,406.1951,5767.0
2025-04-04 15:00:00,407.68,407.68,406.32,407.31,9942.0,406.594,406.594,405.2376,406.225,9942.0
2025-04-04 15:05:00,406.87,407.33,405.82,406.77,17144.0,405.7862,406.245,404.739,405.6864,17144.0
2025-04-04 15:10:00,406.77,407.68,406.53,407.07,12503.0,405.6864,406.594,405.4471,405.9856,12503.0
2025-04-04 15:15:00,407.08,407.31,405.25,406.22,16454.0,405.9956,406.225,404.1705,405.1379,16454.0
2025-04-04 15:20:00,406.22,407.7,406.21,407.43,27775.0,405.1379,406.614,405.1279,406.3447,27775.0
2025-04-04 15:25:00,407.43,408.57,406.3,407.39,17314.0,406.3447,407.4817,405.2177,406.3048,17314.0
2025-04-04 15:30:00,407.08,410.07,407.08,409.92,6900.0,405.9956,408.9777,405.9956,408.8281,6900.0
2025-04-04 15:35:00,410.06,410.11,407.22,407.81,13901.0,408.9677,409.0175,406.1352,406.7237,13901.0
2025-04-04 15:40:00,408.36,408.99,407.5,407.94,11841.0,407.2722,407.9005,406.4145,406.8533,11841.0
2025-04-04 15:45:00,408.28,409.0,405.35,406.18,11141.0,407.1924,407.9105,404.2702,405.098,11141.0
2025-04-04 15:50:00,405.74,405.75,402.03,402.6,25636.0,404.6592,404.6692,400.9591,401.5276,25636.0
2025-04-04 15:55:00,402.59,402.85,401.71,401.77,79388.0,401.5176,401.7769,400.6399,400.6998,79388.0
2025-04-07 09:30:00,402.15,402.94,391.05,392.24,92473.0,401.0788,401.8666,390.0083,391.1952,92473.0
2025-04-07 09:35:00,391.92,391.92,388.9,390.63,15976.0,390.876,390.876,387.864,389.5894,15976.0
2025-04-07 09:40:00,389.81,391.56,389.1,389.81,8837.0,388.7716,390.517,388.0635,388.7716,8837.0
2025-04-07 09:45:00,391.04,393.93,390.79,393.93,5885.0,389.9983,392.8806,389.749,392.8806,5885.0
2025-04-07 09:50:00,393.14,398.8,393.13,397.96,9806.0,392.0928,397.7377,392.0828,396.8999,9806.0
2025-04-07 09:55:00,397.73,401.54,396.49,401.54,5096.0,396.6705,400.4704,395.4338,400.4704,5096.0
2025-04-07 10:00:00,401.54,402.92,398.62,399.14,15747.0,400.4704,401.8467,397.5582,398.0768,15747.0
2025-04-07 10:05:00,399.5,400.0,395.93,396.27,6795.0,398.4358,398.9345,394.8753,395.2144,6795.0
2025-04-07 10:10:00,395.91,410.78,395.91,410.06,20901.0,394.8554,409.6858,394.8554,408.9677,20901.0
2025-04-07 10:15:00,409.34,416.7,409.33,412.45,35817.0,408.2496,415.59,408.2396,411.3513,35817.0
2025-04-07 10:20:00,412.41,412.41,400.31,400.39,10658.0,411.3114,411.3114,399.2437,399.3234,10658.0
2025-04-07 10:25:00,400.49,404.81,399.67,399.67,18729.0,399.4232,403.7317,398.6054,398.6054,18729.0
2025-04-07 10:30:00,400.5,404.15,399.46,401.77,19464.0,399.4331,403.0734,398.3959,400.6998,19464.0
2025-04-07 10:35:00,401.56,401.56,395.62,396.97,4593.0,400.4903,400.4903,394.5661,395.9126,4593.0
2025-04-07 10:40:00,397.65,400.98,395.71,400.23,21852.0,396.5907,399.9119,394.6559,399.1639,21852.0
2025-04-07 10:45:00,401.02,402.47,399.31,399.59,4964.0,399.9518,401.3979,398.2463,398.5256,4964.0
2025-04-07 10:50:00,399.23,404.28,399.23,404.28,13259.0,398.1665,403.2031,398.1665,403.2031,13259.0
2025-04-07 10:55:00,403.75,405.03,403.45,403.45,7997.0,402.6745,403.9511,402.3753,402.3753,7997.0
2025-04-07 11:00:00,403.22,406.85,402.61,405.41,48804.0,402.1459,405.7662,401.5375,404.3301,48804.0
2025-04-07 11:05:00,404.91,404.91,401.03,401.52,2963.0,403.8314,403.8314,399.9617,400.4504,2963.0
2025-04-07 11:10:00,402.01,402.5,398.59,399.44,13046.0,400.9391,401.4278,397.5282,398.376,13046.0
2025-04-07 11:15:00,399.44,400.3,396.82,399.03,7265.0,398.376,399.2337,395.763,397.9671,7265.0
2025-04-07 11:20:00,399.93,402.44,396.53,397.6,6277.0,398.8647,401.368,395.4737,396.5409,6277.0
2025-04-07 11:25:00,397.62,398.8,397.09,398.3,13808.0,396.5608,397.7377,396.0322,397.239,13808.0
2025-04-07 11:30:00,398.17,400.71,398.17,400.43,15117.0,397.1094,399.6426,397.1094,399.3633,15117.0
2025-04-07 11:35:00,399.86,402.49,399.7,402.24,11020.0,398.7949,401.4178,398.6353,401.1685,11020.0
2025-04-07 11:40:00,401.33,406.16,401.31,405.9,10196.0,400.2609,405.0781,400.241,404.8188,10196.0
2025-04-07 11:45:00,405.59,405.59,402.94,403.8,4892.0,404.5096,404.5096,401.8666,402.7244,4892.0
2025-04-07 11:50:00,404.65,404.65,401.78,401.79,3100.0,403.5721,403.5721,400.7097,400.7197,3100.0
2025-04-07 11:55:00,401.99,403.96,401.89,402.7,6815.0,400.9192,402.8839,400.8194,401.6273,6815.0
2025-04-07 12:00:00,402.18,402.75,401.06,401.62,8734.0,401.1087,401.6772,399.9917,400.5502,8734.0
2025-04-07 12:05:00,401.14,401.67,400.31,400.9,18757.0,400.0714,400.6,399.2437,399.8321,18757.0
2025-04-07 12:10:00,400.9,402.53,400.49,402.53,15171.0,399.8321,401.4577,399.4232,401.4577,15171.0
2025-04-07 12:15:00,402.64,402.77,401.66,401.74,3335.0,401.5674,401.6971,400.5901,400.6698,3335.0
2025-04-07 12:20:00,401.98,403.7,400.76,402.81,4256.0,400.9092,402.6246,399.6925,401.737,4256.0
2025-04-07 12:25:00,403.05,405.5,403.04,404.04,6100.0,401.9764,404.4198,401.9664,402.9637,6100.0
2025-04-07 12:30:00,404.04,404.4,403.17,403.24,19984.0,402.9637,403.3228,402.096,402.1658,19984.0
2025-04-07 12:35:00,402.81,403.31,402.4,402.88,654.0,401.737,402.2357,401.3281,401.8068,654.0
2025-04-07 12:40:00,403.0,403.7,401.28,402.38,7065.0,401.9265,402.6246,400.2111,401.3081,7065.0
2025-04-07 12:45:00,402.39,402.39,401.11,401.48,14119.0,401.3181,401.3181,400.0415,400.4105,14119.0
2025-04-07 12:50:00,401.5,402.55,401.46,402.01,5537.0,400.4305,401.4777,400.3906,400.9391,5537.0
2025-04-07 12:55:00,402.51,402.51,401.12,401.39,8850.0,401.4378,401.4378,400.0515,400.3208,8850.0
2025-04-07 13:00:00,402.14,405.96,402.12,402.13,9109.0,401.0688,404.8786,401.0488,401.0588,9109.0
2025-04-07 13:05:00,401.63,402.76,400.87,402.56,33537.0,400.5601,401.6871,399.8022,401.4877,33537.0
2025-04-07 13:10:00,401.66,404.89,401.65,404.89,14626.0,400.5901,403.8115,400.5801,403.8115,14626.0
2025-04-07 13:15:00,404.54,406.84,404.54,405.99,9750.0,403.4624,405.7563,403.4624,404.9085,9750.0
2025-04-07 13:20:00,405.29,406.71,405.12,406.64,5482.0,404.2104,405.6266,404.0408,405.5568,5482.0
2025-04-07 13:25:00,406.64,408.2,406.16,407.71,15075.0,405.5568,407.1126,405.0781,406.6239,15075.0
2025-04-07 13:30:00,407.07,407.39,404.95,407.39,6825.0,405.9856,406.3048,403.8713,406.3048,6825.0
2025-04-07 13:35:00,406.66,408.0,405.84,406.41,10618.0,405.5767,406.9132,404.7589,405.3274,10618.0
2025-04-07 13:40:00,406.21,407.07,406.14,406.85,2112.0,405.1279,405.9856,405.0581,405.7662,2112.0
2025-04-07 13:45:00,407.44,407.92,406.07,406.68,13204.0,406.3547,406.8334,404.9883,405.5967,13204.0
2025-04-07 13:50:00,407.3,408.02,407.3,407.39,2067.0,406.215,406.9331,406.215,406.3048,2067.0
2025-04-07 13:55:00,406.83,409.17,406.44,409.17,29458.0,405.7463,408.0801,405.3573,408.0801,29458.0
2025-04-07 14:00:00,409.08,409.42,408.0,408.92,6059.0,407.9903,408.3294,406.9132,407.8307,6059.0
2025-04-07 14:05:00,408.1,408.39,406.35,408.05,13523.0,407.0129,407.3021,405.2676,406.963,13523.0
2025-04-07 14:10:00,408.05,409.01,406.7,407.63,5647.0,406.963,407.9205,405.6166,406.5442,5647.0
2025-04-07 14:15:00,408.16,410.44,407.62,408.62,9724.0,407.0727,409.3467,406.5342,407.5315,9724.0
2025-04-07 14:20:00,409.33,410.04,408.2,409.44,4358.0,408.2396,408.9477,407.1126,408.3493,4358.0
2025-04-07 14:25:00,409.31,409.32,406.9,407.31,2412.0,408.2197,408.2297,405.8161,406.225,2412.0
2025-04-07 14:30:00,407.08,407.82,406.64,406.69,5601.0,405.9956,406.7336,405.5568,405.6067,5601.0
2025-04-07 14:35:00,406.94,408.11,406.59,407.62,6247.0,405.856,407.0229,405.5069,406.5342,6247.0
2025-04-07 14:40:00,407.01,407.9,406.78,407.5,5142.0,405.9258,406.8134,405.6964,406.4145,5142.0
2025-04-07 14:45:00,406.94,407.48,406.2,406.52,3510.0,405.856,406.3946,405.118,405.4371,3510.0
2025-04-07 14:50:00,405.58,406.11,404.65,405.41,7644.0,404.4996,405.0282,403.5721,404.3301,7644.0
2025-04-07 14:55:00,404.69,405.18,403.79,404.51,6414.0,403.612,404.1007,402.7144,403.4325,6414.0
2025-04-07 15:00:00,405.03,406.66,403.87,404.72,7401.0,403.9511,405.5767,402.7942,403.6419,7401.0
2025-04-07 15:05:00,404.72,404.72,403.72,404.14,5433.0,403.6419,403.6419,402.6446,403.0635,5433.0
2025-04-07 15:10:00,403.35,403.91,402.73,402.92,8486.0,402.2756,402.8341,401.6572,401.8467,8486.0
2025-04-07 15:15:00,402.91,404.12,401.37,403.56,5822.0,401.8367,403.0435,400.3008,402.485,5822.0
2025-04-07 15:20:00,403.56,403.66,402.29,402.29,5951.0,402.485,402.5847,401.2184,401.2184,5951.0
2025-04-07 15:25:00,402.3,403.06,402.23,402.41,15560.0,401.2284,401.9863,401.1585,401.3381,15560.0
2025-04-07 15:30:00,402.27,405.98,402.26,405.32,13363.0,401.1984,404.8986,401.1885,404.2403,13363.0
2025-04-07 15:35:00,404.94,406.23,403.85,403.97,9365.0,403.8613,405.1479,402.7742,402.8939,9365.0
2025-04-07 15:40:00,403.85,404.32,402.15,402.18,14904.0,402.7742,403.243,401.0788,401.1087,14904.0
2025-04-07 15:45:00,402.7,403.08,401.97,403.0,9309.0,401.6273,402.0063,400.8992,401.9265,9309.0
2025-04-07 15:50:00,402.38,403.54,401.79,403.45,14480.0,401.3081,402.4651,400.7197,402.3753,14480.0
2025-04-07 15:55:00,403.32,404.28,402.64,402.96,73962.0,402.2456,403.2031,401.5674,401.8866,73962.0
2025-04-08 09:30:00,407.0,412.68,407.0,412.68,17900.0,405.9158,411.5807,405.9158,411.5807,17900.0
2025-04-08 09:35:00,412.13,414.99,409.71,412.1,6541.0,411.0322,413.8845,408.6186,411.0022,6541.0
2025-04-08 09:40:00,413.78,415.73,412.84,413.86,2865.0,412.6778,414.6226,411.7403,412.7576,2865.0
2025-04-08 09:45:00,413.83,415.0,412.53,412.53,1600.0,412.7276,413.8945,411.4311,411.4311,1600.0
2025-04-08 09:50:00,412.16,413.76,411.75,413.76,1797.0,411.0621,412.6578,410.6532,412.6578,1797.0
2025-04-08 09:55:00,413.43,413.47,411.91,411.92,2468.0,412.3287,412.3686,410.8128,410.8227,2468.0
2025-04-08 10:00:00,412.6,414.32,412.55,414.32,3632.0,411.5009,413.2163,411.451,413.2163,3632.0
2025-04-08 10:05:00,414.51,414.51,411.3,411.63,3718.0,413.4058,413.4058,410.2044,410.5335,3718.0
2025-04-08 10:10:00,411.94,413.44,411.16,413.35,4382.0,410.8427,412.3387,410.0648,412.2489,4382.0
2025-04-08 10:15:00,413.35,414.1,412.31,414.1,1591.0,412.2489,412.9969,411.2117,412.9969,1591.0
2025-04-08 10:20:00,414.0,414.7,413.85,414.17,2600.0,412.8972,413.5953,412.7476,413.0667,2600.0
2025-04-08 10:25:00,414.15,416.23,414.08,416.19,4536.0,413.0468,415.1212,412.977,415.0814,4536.0
2025-04-08 10:30:00,415.81,417.29,415.44,416.73,19244.0,414.7024,416.1784,414.3334,415.6199,19244.0
2025-04-08 10:35:00,416.73,418.19,416.72,417.44,4262.0,415.6199,417.076,415.6099,416.328,4262.0
2025-04-08 10:40:00,418.08,418.08,416.26,416.27,5126.0,416.9663,416.9663,415.1512,415.1611,5126.0
2025-04-08 10:45:00,416.74,416.74,414.22,415.21,6380.0,415.6299,415.6299,413.1166,414.104,6380.0
2025-04-08 10:50:00,415.22,415.87,414.58,414.63,1761.0,414.1139,414.7622,413.4756,413.5255,1761.0
2025-04-08 10:55:00,415.16,415.37,413.74,413.96,2942.0,414.0541,414.2635,412.6379,412.8573,2942.0
2025-04-08 11:00:00,413.92,415.21,413.92,414.25,2674.0,412.8174,414.104,412.8174,413.1465,2674.0
2025-04-08 11:05:00,414.43,414.68,412.46,413.62,4994.0,413.326,413.5754,411.3613,412.5182,4994.0
2025-04-08 11:10:00,413.16,413.16,412.28,412.94,2756.0,412.0594,412.0594,411.1818,411.84,2756.0
2025-04-08 11:15:00,412.71,413.04,410.99,412.26,4342.0,411.6106,411.9397,409.8952,411.1618,4342.0
2025-04-08 11:20:00,412.27,412.91,411.1,411.1,9234.0,411.1718,411.8101,410.0049,410.0049,9234.0
2025-04-08 11:25:00,411.06,412.2,411.05,411.73,2433.0,409.965,411.102,409.955,410.6332,2433.0
2025-04-08 11:30:00,412.01,413.31,412.01,413.31,1685.0,410.9125,412.209,410.9125,412.209,1685.0
2025-04-08 11:35:00,413.49,415.8,413.48,415.34,4885.0,412.3885,414.6924,412.3786,414.2336,4885.0
2025-04-08 11:40:00,415.0,415.53,414.97,415.0,929.0,413.8945,414.4231,413.8646,413.8945,929.0
2025-04-08 11:45:00,414.93,415.0,413.14,413.14,9143.0,413.8247,413.8945,412.0395,412.0395,9143.0
2025-04-08 11:50:00,412.56,413.75,412.56,413.75,8974.0,411.461,412.6479,411.461,412.6479,8974.0
2025-04-08 11:55:00,414.0,414.14,413.41,414.06,3995.0,412.8972,413.0368,412.3088,412.957,3995.0
2025-04-08 12:00:00,414.0,415.0,413.68,415.0,2532.0,412.8972,413.8945,412.578,413.8945,2532.0
2025-04-08 12:05:00,415.33,415.39,413.82,414.3,2142.0,414.2236,414.2835,412.7177,413.1964,2142.0
2025-04-08 12:10:00,414.6,414.61,414.39,414.39,1378.0,413.4956,413.5056,413.2861,413.2861,1378.0
2025-04-08 12:15:00,413.77,413.77,412.08,412.08,617.0,412.6678,412.6678,410.9823,410.9823,617.0
2025-04-08 12:20:00,411.93,412.28,410.86,410.87,3322.0,410.8327,411.1818,409.7656,409.7755,3322.0
2025-04-08 12:25:00,411.38,412.09,411.38,412.08,5111.0,410.2842,410.9923,410.2842,410.9823,5111.0
2025-04-08 12:30:00,412.52,412.66,409.93,410.46,2965.0,411.4211,411.5608,408.838,409.3666,2965.0
2025-04-08 12:35:00,410.45,411.07,408.79,408.85,5401.0,409.3566,409.975,407.7011,407.7609,5401.0
2025-04-08 12:40:00,408.85,408.85,408.04,408.18,1245.0,407.7609,407.7609,406.9531,407.0927,1245.0
2025-04-08 12:45:00,408.56,409.19,407.55,408.45,5209.0,407.4717,408.1,406.4644,407.362,5209.0
2025-04-08 12:50:00,408.57,409.16,407.77,408.16,1362.0,407.4817,408.0701,406.6838,407.0727,1362.0
2025-04-08 12:55:00,408.56,408.56,407.11,407.12,2533.0,407.4717,407.4717,406.0255,406.0355,2533.0
2025-04-08 13:00:00,407.51,407.58,405.72,406.9,2238.0,406.4245,406.4943,404.6392,405.8161,2238.0
2025-04-08 13:05:00,406.53,406.53,404.06,404.06,6563.0,405.4471,405.4471,402.9837,402.9837,6563.0
2025-04-08 13:10:00,404.48,404.48,402.95,403.75,2732.0,403.4025,403.4025,401.8766,402.6745,2732.0
2025-04-08 13:15:00,404.34,404.98,403.78,404.56,2374.0,403.2629,403.9012,402.7044,403.4823,2374.0
2025-04-08 13:20:00,404.56,404.63,402.86,403.38,1472.0,403.4823,403.5521,401.7869,402.3055,1472.0
2025-04-08 13:25:00,403.43,404.53,401.45,401.46,8246.0,402.3553,403.4524,400.3806,400.3906,8246.0
2025-04-08 13:30:00,402.01,402.48,401.51,401.83,1486.0,400.9391,401.4079,400.4405,400.7596,1486.0
2025-04-08 13:35:00,401.87,403.59,401.86,402.94,3539.0,400.7995,402.5149,400.7895,401.8666,3539.0
2025-04-08 13:40:00,403.49,405.86,403.13,404.73,9718.0,402.4152,404.7789,402.0561,403.6519,9718.0
2025-04-08 13:45:00,405.14,405.14,403.52,403.53,1490.0,404.0608,404.0608,402.4451,402.4551,1490.0
2025-04-08 13:50:00,403.24,404.81,403.23,403.43,4479.0,402.1658,403.7317,402.1559,402.3553,4479.0
2025-04-08 13:55:00,403.44,404.43,403.44,404.35,1395.0,402.3653,403.3527,402.3653,403.2729,1395.0
2025-04-08 14:00:00,404.32,404.32,403.59,403.63,3018.0,403.243,403.243,402.5149,402.5548,3018.0
2025-04-08 14:05:00,403.1,403.1,401.81,402.11,600.0,402.0262,402.0262,400.7397,401.0389,600.0
2025-04-08 14:10:00,401.96,401.96,400.03,400.99,2449.0,400.8893,400.8893,398.9644,399.9218,2449.0
2025-04-08 14:15:00,400.73,402.79,400.72,402.79,3794.0,399.6625,401.717,399.6526,401.717,3794.0
2025-04-08 14:20:00,402.79,402.79,401.07,402.04,1991.0,401.717,401.717,400.0016,400.969,1991.0
2025-04-08 14:25:00,401.45,401.64,399.52,400.0,3248.0,400.3806,400.5701,398.4558,398.9345,3248.0
2025-04-08 14:30:00,400.06,402.77,400.06,400.47,3877.0,398.9943,401.6971,398.9943,399.4032,3877.0
2025-04-08 14:35:00,399.58,400.43,399.44,400.31,3857.0,398.5156,399.3633,398.376,399.2437,3857.0
2025-04-08 14:40:00,399.91,400.19,399.07,399.4,4925.0,398.8447,399.124,398.007,398.3361,4925.0
2025-04-08 14:45:00,399.62,400.19,399.18,399.63,9831.0,398.5555,399.124,398.1167,398.5655,9831.0
2025-04-08 14:50:00,399.45,400.87,399.36,399.57,6510.0,398.3859,399.8022,398.2962,398.5056,6510.0
2025-04-08 14:55:00,399.5,399.85,398.59,399.18,3322.0,398.4358,398.7849,397.5282,398.1167,3322.0
2025-04-08 15:00:00,399.24,399.63,399.02,399.02,818.0,398.1765,398.5655,397.9571,397.9571,818.0
2025-04-08 15:05:00,398.86,398.87,396.98,396.98,6469.0,397.7975,397.8075,395.9225,395.9225,6469.0
2025-04-08 15:10:00,396.92,397.45,396.37,396.37,1654.0,395.8627,396.3913,395.3141,395.3141,1654.0
2025-04-08 15:15:00,396.57,396.83,395.0,395.08,6435.0,395.5136,395.7729,393.9478,394.0276,6435.0
2025-04-08 15:20:00,395.01,397.73,395.01,397.69,14387.0,393.9578,396.6705,393.9578,396.6306,14387.0
2025-04-08 15:25:00,397.79,398.26,397.18,397.87,8336.0,396.7304,397.1991,396.122,396.8102,8336.0
2025-04-08 15:30:00,397.9,397.9,395.58,395.58,5885.0,396.8401,396.8401,394.5263,394.5263,5885.0
2025-04-08 15:35:00,395.17,395.17,391.95,392.31,6530.0,394.1173,394.1173,390.9059,391.265,6530.0
2025-04-08 15:40:00,392.14,394.81,391.51,391.51,7855.0,391.0954,393.7583,390.4671,390.4671,7855.0
2025-04-08 15:45:00,392.12,392.53,390.61,390.61,8620.0,391.0755,391.4844,389.5695,389.5695,8620.0
2025-04-08 15:50:00,390.26,393.75,390.14,393.5,31879.0,389.2204,392.7011,389.1007,392.4518,31879.0
2025-04-08 15:55:00,392.76,395.11,392.23,394.73,85609.0,391.7138,394.0575,391.1852,393.6785,85609.0
2025-04-09 09:30:00,393.13,396.57,392.97,395.58,15088.0,392.0828,395.5136,391.9232,394.5263,15088.0
2025-04-09 09:35:00,396.74,399.25,395.6,399.14,9397.0,395.6832,398.1865,394.5462,398.0768,9397.0
2025-04-09 09:40:00,397.5,399.68,394.7,395.15,13595.0,396.4411,398.6153,393.6486,394.0974,13595.0
2025-04-09 09:45:00,393.94,395.26,391.09,393.07,11669.0,392.8906,394.2071,390.0482,392.0229,11669.0
2025-04-09 09:50:00,393.07,397.08,392.75,397.08,16292.0,392.0229,396.0223,391.7038,396.0223,16292.0
2025-04-09 09:55:00,397.23,397.23,394.49,395.02,2883.0,396.1719,396.1719,393.4392,393.9677,2883.0
2025-04-09 10:00:00,394.09,398.05,393.69,394.35,9361.0,393.0402,396.9897,392.6413,393.2995,9361.0
2025-04-09 10:05:00,395.38,395.38,392.32,394.24,5266.0,394.3268,394.3268,391.2749,393.1898,5266.0
2025-04-09 10:10:00,394.46,395.53,392.96,392.97,6031.0,393.4092,394.4764,391.9132,391.9232,6031.0
2025-04-09 10:15:00,394.1,394.43,393.07,393.82,7310.0,393.0502,393.3793,392.0229,392.7709,7310.0
2025-04-09 10:20:00,393.73,394.77,392.44,394.31,8008.0,392.6812,393.7184,391.3946,393.2596,8008.0
2025-04-09 10:25:00,394.06,394.31,392.8,393.53,4248.0,393.0103,393.2596,391.7537,392.4817,4248.0
2025-04-09 10:30:00,393.94,396.16,393.32,395.39,3956.0,392.8906,395.1047,392.2723,394.3368,3956.0
2025-04-09 10:35:00,394.78,394.88,393.47,393.47,1694.0,393.7284,393.8281,392.4219,392.4219,1694.0
2025-04-09 10:40:00,393.62,394.26,392.82,393.8,4865.0,392.5715,393.2098,391.7736,392.751,4865.0
2025-04-09 10:45:00,393.66,395.23,393.46,393.95,4125.0,392.6114,394.1772,392.4119,392.9006,4125.0
2025-04-09 10:50:00,394.29,394.29,391.53,393.4,8187.0,393.2397,393.2397,390.487,392.3521,8187.0
2025-04-09 10:55:00,392.87,393.52,391.64,392.18,2100.0,391.8235,392.4717,390.5967,391.1353,2100.0
2025-04-09 11:00:00,392.11,394.53,391.77,394.45,22814.0,391.0655,393.4791,390.7264,393.3993,22814.0
2025-04-09 11:05:00,394.56,395.64,394.25,394.8,4508.0,393.509,394.5861,393.1998,393.7483,4508.0
2025-04-09 11:10:00,395.11,395.32,394.61,394.73,1930.0,394.0575,394.2669,393.5588,393.6785,1930.0
2025-04-09 11:15:00,394.73,395.73,394.19,394.59,13751.0,393.6785,394.6759,393.14,393.5389,13751.0
2025-04-09 11:20:00,395.52,396.21,395.17,395.76,4448.0,394.4664,395.1546,394.1173,394.7058,4448.0
2025-04-09 11:25:00,395.23,395.76,394.57,394.57,1082.0,394.1772,394.7058,393.5189,393.5189,1082.0
2025-04-09 11:30:00,394.57,395.65,394.17,394.45,6310.0,393.5189,394.5961,393.12,393.3993,6310.0
2025-04-09 11:35:00,393.96,394.72,393.59,393.85,5765.0,392.9106,393.6685,392.5416,392.8009,5765.0
2025-04-09 11:40:00,393.69,394.4,393.33,393.5,3376.0,392.6413,393.3494,392.2822,392.4518,3376.0
2025-04-09 11:45:00,393.89,395.57,393.77,394.06,12352.0,392.8408,394.5163,392.7211,393.0103,12352.0
2025-04-09 11:50:00,394.06,394.29,392.59,392.91,2155.0,393.0103,393.2397,391.5442,391.8634,2155.0
2025-04-09 11:55:00,392.26,392.53,391.52,392.53,6050.0,391.2151,391.4844,390.4771,391.4844,6050.0
2025-04-09 12:00:00,391.85,392.67,391.34,391.94,2000.0,390.8062,391.624,390.2975,390.896,2000.0
2025-04-09 12:05:00,392.38,392.79,392.38,392.6,2349.0,391.3348,391.7437,391.3348,391.5542,2349.0
2025-04-09 12:10:00,392.34,395.26,392.34,394.66,5412.0,391.2949,394.2071,391.2949,393.6087,5412.0
2025-04-09 12:15:00,394.74,395.06,394.21,394.83,2150.0,393.6885,394.0076,393.1599,393.7783,2150.0
2025-04-09 12:20:00,394.83,395.29,394.21,394.71,3569.0,393.7783,394.237,393.1599,393.6586,3569.0
2025-04-09 12:25:00,394.67,396.0,394.66,395.09,2932.0,393.6187,394.9451,393.6087,394.0376,2932.0
2025-04-09 12:30:00,394.88,395.71,394.85,395.39,1614.0,393.8281,394.6559,393.7982,394.3368,1614.0
2025-04-09 12:35:00,395.47,395.73,395.02,395.73,1630.0,394.4165,394.6759,393.9677,394.6759,1630.0
2025-04-09 12:40:00,395.3,395.3,394.9,395.27,838.0,394.247,394.247,393.8481,394.2171,838.0
2025-04-09 12:45:00,395.37,396.19,395.26,396.19,3277.0,394.3168,395.1346,394.2071,395.1346,3277.0
2025-04-09 12:50:00,396.71,397.2,396.22,397.2,3166.0,395.6532,396.1419,395.1645,396.1419,3166.0
2025-04-09 12:55:00,396.68,397.57,396.25,396.25,5585.0,395.6233,396.511,395.1945,395.1945,5585.0
2025-04-09 13:00:00,396.17,399.14,396.15,399.08,3419.0,395.1147,398.0768,395.0947,398.0169,3419.0
2025-04-09 13:05:00,398.38,398.38,396.91,396.91,8214.0,397.3188,397.3188,395.8527,395.8527,8214.0
2025-04-09 13:10:00,396.47,396.8,396.36,396.36,1470.0,395.4139,395.743,395.3042,395.3042,1470.0
2025-04-09 13:15:00,396.86,402.86,393.74,401.1,14624.0,395.8028,401.7869,392.6912,400.0316,14624.0
2025-04-09 13:20:00,401.27,411.04,399.61,411.04,19822.0,400.2011,409.9451,398.5455,409.9451,19822.0
2025-04-09 13:25:00,411.34,415.99,407.54,409.59,20144.0,410.2443,414.8819,406.4544,408.4989,20144.0
2025-04-09 13:30:00,409.74,416.63,409.51,416.63,14583.0,408.6485,415.5202,408.4191,415.5202,14583.0
2025-04-09 13:35:00,416.63,418.08,413.42,413.85,11104.0,415.5202,416.9663,412.3187,412.7476,11104.0
2025-04-09 13:40:00,412.31,413.45,408.59,410.57,9783.0,411.2117,412.3487,407.5016,409.4763,9783.0
2025-04-09 13:45:00,411.0,415.84,411.0,413.43,4489.0,409.9052,414.7323,409.9052,412.3287,4489.0
2025-04-09 13:50:00,414.36,414.36,410.46,413.94,4225.0,413.2562,413.2562,409.3666,412.8373,4225.0
2025-04-09 13:55:00,414.33,417.06,413.54,416.54,3784.0,413.2263,415.949,412.4384,415.4304,3784.0
2025-04-09 14:00:00,417.92,418.8,415.05,415.65,4673.0,416.8067,417.6844,413.9444,414.5428,4673.0
2025-04-09 14:05:00,415.83,416.52,413.37,414.83,4578.0,414.7223,415.4105,412.2689,413.725,4578.0
2025-04-09 14:10:00,415.54,416.63,414.63,414.63,7584.0,414.4331,415.5202,413.5255,413.5255,7584.0
2025-04-09 14:15:00,414.67,417.33,413.8,415.06,16152.0,413.5654,416.2183,412.6977,413.9544,16152.0
2025-04-09 14:20:00,414.95,416.3,413.5,415.82,5137.0,413.8447,415.1911,412.3985,414.7123,5137.0
2025-04-09 14:25:00,415.67,417.04,414.0,416.11,6439.0,414.5627,415.9291,412.8972,415.0016,6439.0
2025-04-09 14:30:00,416.55,418.02,412.74,412.74,7386.0,415.4404,416.9065,411.6405,411.6405,7386.0
2025-04-09 14:35:00,412.74,414.5,412.74,413.9,4327.0,411.6405,413.3959,411.6405,412.7975,4327.0
2025-04-09 14:40:00,413.37,413.62,410.76,411.19,4220.0,412.2689,412.5182,409.6658,410.0947,4220.0
2025-04-09 14:45:00,411.19,413.3,410.55,412.3,5781.0,410.0947,412.1991,409.4564,411.2017,5781.0
2025-04-09 14:50:00,412.63,414.32,412.53,412.89,5501.0,411.5308,413.2163,411.4311,411.7901,5501.0
2025-04-09 14:55:00,413.31,413.69,411.79,412.24,6584.0,412.209,412.588,410.6931,411.1419,6584.0
2025-04-09 15:00:00,411.84,414.14,410.83,414.14,5102.0,410.7429,413.0368,409.7356,413.0368,5102.0
2025-04-09 15:05:00,413.94,415.63,412.86,415.63,4282.0,412.8373,414.5228,411.7602,414.5228,4282.0
2025-04-09 15:10:00,416.01,416.54,415.05,416.3,6702.0,414.9018,415.4304,413.9444,415.1911,6702.0
2025-04-09 15:15:00,416.63,416.72,414.41,416.29,5891.0,415.5202,415.6099,413.3061,415.1811,5891.0
2025-04-09 15:20:00,416.3,417.2,415.56,415.56,8072.0,415.1911,416.0887,414.453,414.453,8072.0
2025-04-09 15:25:00,415.58,416.65,414.65,415.75,20340.0,414.473,415.5401,413.5455,414.6425,20340.0
2025-04-09 15:30:00,416.49,418.24,415.91,416.96,16213.0,415.3806,417.1259,414.8021,415.8493,16213.0
2025-04-09 15:35:00,416.82,417.3,415.06,416.82,12251.0,415.7097,416.1884,413.9544,415.7097,12251.0
2025-04-09 15:40:00,416.8,416.8,415.54,415.87,8757.0,415.6897,415.6897,414.4331,414.7622,8757.0
2025-04-09 15:45:00,415.79,416.99,415.22,416.45,6643.0,414.6824,415.8792,414.1139,415.3407,6643.0
2025-04-09 15:50:00,416.99,419.94,416.55,417.18,20052.0,415.8792,418.8214,415.4404,416.0687,20052.0
2025-04-09 15:55:00,417.84,418.89,416.04,416.97,99965.0,416.727,417.7742,414.9318,415.8593,99965.0
2025-04-10 09:30:00,414.63,414.68,411.04,413.44,13458.0,413.5255,413.5754,409.9451,412.3387,13458.0
2025-04-10 09:35:00,414.0,414.0,411.57,411.95,2504.0,412.8972,412.8972,410.4737,410.8526,2504.0
2025-04-10 09:40:00,411.83,414.88,411.82,414.88,3901.0,410.733,413.7748,410.723,413.7748,3901.0
2025-04-10 09:45:00,414.87,418.23,414.48,418.23,8155.0,413.7649,417.1159,413.3759,417.1159,8155.0
2025-04-10 09:50:00,418.23,418.23,416.11,416.11,7894.0,417.1159,417.1159,415.0016,415.0016,7894.0
2025-04-10 09:55:00,416.2,417.86,415.7,417.86,1150.0,415.0913,416.7469,414.5927,416.7469,1150.0
2025-04-10 10:00:00,417.89,417.98,415.7,416.6,4455.0,416.7768,416.8666,414.5927,415.4903,4455.0
2025-04-10 10:05:00,416.6,417.83,416.23,417.83,2017.0,415.4903,416.717,415.1212,416.717,2017.0
2025-04-10 10:10:00,417.05,417.58,415.76,415.76,1558.0,415.9391,416.4677,414.6525,414.6525,1558.0
2025-04-10 10:15:00,415.69,415.75,414.68,415.18,2936.0,414.5827,414.6425,413.5754,414.074,2936.0
2025-04-10 10:20:00,415.91,417.24,415.91,417.24,1584.0,414.8021,416.1286,414.8021,416.1286,1584.0
2025-04-10 10:25:00,417.67,418.39,416.29,416.29,2557.0,416.5574,417.2755,415.1811,415.1811,2557.0
2025-04-10 10:30:00,416.89,417.98,415.75,417.98,25004.0,415.7795,416.8666,414.6425,416.8666,25004.0
2025-04-10 10:35:00,418.0,418.25,417.06,418.03,1850.0,416.8865,417.1359,415.949,416.9165,1850.0
2025-04-10 10:40:00,418.42,419.42,417.33,417.33,1698.0,417.3054,418.3027,416.2183,416.2183,1698.0
2025-04-10 10:45:00,416.95,417.72,416.69,417.4,2268.0,415.8393,416.6073,415.58,416.2881,2268.0
2025-04-10 10:50:00,417.63,417.73,416.36,416.36,828.0,416.5175,416.6173,415.2509,415.2509,828.0
2025-04-10 10:55:00,416.97,416.97,414.83,414.83,1000.0,415.8593,415.8593,413.725,413.725,1000.0
2025-04-10 11:00:00,415.17,416.04,415.02,416.04,1427.0,414.0641,414.9318,413.9145,414.9318,1427.0
2025-04-10 11:05:00,415.71,417.39,415.7,417.39,2716.0,414.6026,416.2782,414.5927,416.2782,2716.0
2025-04-10 11:10:00,416.55,417.18,415.48,415.48,940.0,415.4404,416.0687,414.3732,414.3732,940.0
2025-04-10 11:15:00,415.79,415.79,414.88,415.17,1610.0,414.6824,414.6824,413.7748,414.0641,1610.0
2025-04-10 11:20:00,415.93,415.93,414.75,414.94,2074.0,414.822,414.822,413.6452,413.8347,2074.0
2025-04-10 11:25:00,415.19,415.39,414.59,414.59,901.0,414.084,414.2835,413.4856,413.4856,901.0
2025-04-10 11:30:00,414.33,415.93,414.33,415.39,16912.0,413.2263,414.822,413.2263,414.2835,16912.0
2025-04-10 11:35:00,415.41,415.93,414.17,414.18,14235.0,414.3034,414.822,413.0667,413.0767,14235.0
2025-04-10 11:40:00,414.39,415.05,413.69,414.02,5354.0,413.2861,413.9444,412.588,412.9171,5354.0
2025-04-10 11:45:00,413.9,414.64,413.66,413.66,1326.0,412.7975,413.5355,412.5581,412.5581,1326.0
2025-04-10 11:50:00,413.93,413.95,413.03,413.95,1864.0,412.8274,412.8473,411.9298,412.8473,1864.0
2025-04-10 11:55:00,414.04,414.04,411.66,412.01,8901.0,412.9371,412.9371,410.5634,410.9125,8901.0
2025-04-10 12:00:00,412.5,412.55,409.22,409.22,3594.0,411.4012,411.451,408.1299,408.1299,3594.0
2025-04-10 12:05:00,408.78,410.23,408.34,410.23,4570.0,407.6911,409.1372,407.2523,409.1372,4570.0
2025-04-10 12:10:00,409.49,409.72,408.89,409.72,1953.0,408.3992,408.6286,407.8008,408.6286,1953.0
2025-04-10 12:15:00,408.82,408.97,408.16,408.16,1290.0,407.731,407.8806,407.0727,407.0727,1290.0
2025-04-10 12:20:00,407.47,407.47,404.79,406.1,3924.0,406.3846,406.3846,403.7117,405.0182,3924.0
2025-04-10 12:25:00,406.06,406.06,404.73,405.97,6472.0,404.9783,404.9783,403.6519,404.8886,6472.0
2025-04-10 12:30:00,406.28,408.23,406.22,408.23,5992.0,405.1978,407.1426,405.1379,407.1426,5992.0
2025-04-10 12:35:00,408.23,409.68,408.05,409.68,3183.0,407.1426,408.5887,406.963,408.5887,3183.0
2025-04-10 12:40:00,408.95,410.71,408.39,410.71,5320.0,407.8606,409.616,407.3021,409.616,5320.0
2025-04-10 12:45:00,411.08,411.08,407.35,409.56,7650.0,409.985,409.985,406.2649,408.469,7650.0
2025-04-10 12:50:00,410.44,411.51,409.95,410.5,2699.0,409.3467,410.4138,408.858,409.4065,2699.0
2025-04-10 12:55:00,410.51,412.19,409.91,412.04,9756.0,409.4165,411.092,408.8181,410.9424,9756.0
2025-04-10 13:00:00,412.73,414.42,411.65,413.74,4258.0,411.6306,413.3161,410.5534,412.6379,4258.0
2025-04-10 13:05:00,412.39,413.39,410.0,410.0,6652.0,411.2915,412.2888,408.9078,408.9078,6652.0
2025-04-10 13:10:00,409.74,409.8,407.4,407.43,2998.0,408.6485,408.7084,406.3148,406.3447,2998.0
2025-04-10 13:15:00,408.08,408.54,408.03,408.03,2370.0,406.993,407.4517,406.9431,406.9431,2370.0
2025-04-10 13:20:00,408.54,409.38,407.49,408.82,3399.0,407.4517,408.2895,406.4045,407.731,3399.0
2025-04-10 13:25:00,408.82,410.66,408.82,410.66,2946.0,407.731,409.5661,407.731,409.5661,2946.0
2025-04-10 13:30:00,411.35,412.36,410.85,412.06,2384.0,410.2542,411.2616,409.7556,410.9624,2384.0
2025-04-10 13:35:00,412.02,412.82,411.45,411.45,5057.0,410.9225,411.7203,410.354,410.354,5057.0
2025-04-10 13:40:00,411.38,413.72,411.08,413.72,3108.0,410.2842,412.6179,409.985,412.6179,3108.0
2025-04-10 13:45:00,413.82,414.88,413.82,413.94,2142.0,412.7177,413.7748,412.7177,412.8373,2142.0
2025-04-10 13:50:00,413.94,414.37,412.14,413.79,4711.0,412.8373,413.2662,411.0421,412.6877,4711.0
2025-04-10 13:55:00,413.46,415.59,413.46,414.66,1700.0,412.3586,414.483,412.3586,413.5554,1700.0
2025-04-10 14:00:00,414.44,416.27,414.38,415.93,3335.0,413.336,415.1611,413.2762,414.822,3335.0
2025-04-10 14:05:00,415.93,415.93,413.03,413.18,2213.0,414.822,414.822,411.9298,412.0794,2213.0
2025-04-10 14:10:00,414.32,414.32,412.02,412.03,2344.0,413.2163,413.2163,410.9225,410.9324,2344.0
2025-04-10 14:15:00,412.48,413.88,410.76,413.88,5906.0,411.3812,412.7775,409.6658,412.7775,5906.0
2025-04-10 14:20:00,413.74,416.35,413.74,416.2,2879.0,412.6379,415.2409,412.6379,415.0913,2879.0
2025-04-10 14:25:00,415.4,417.95,415.09,417.95,2910.0,414.2935,416.8367,413.9843,416.8367,2910.0
2025-04-10 14:30:00,417.93,419.28,416.81,417.01,4340.0,416.8167,418.1631,415.6997,415.8992,4340.0
2025-04-10 14:35:00,416.52,417.58,416.01,417.58,3615.0,415.4105,416.4677,414.9018,416.4677,3615.0
2025-04-10 14:40:00,416.56,420.09,416.56,419.99,9137.0,415.4504,418.971,415.4504,418.8712,9137.0
2025-04-10 14:45:00,419.39,419.39,416.74,416.75,3380.0,418.2728,418.2728,415.6299,415.6399,3380.0
2025-04-10 14:50:00,417.22,418.21,415.5,415.5,3607.0,416.1086,417.096,414.3932,414.3932,3607.0
2025-04-10 14:55:00,415.89,417.14,415.43,416.79,1374.0,414.7822,416.0288,414.3234,415.6798,1374.0
2025-04-10 15:00:00,416.08,419.23,416.04,418.33,2825.0,414.9716,418.1133,414.9318,417.2157,2825.0
2025-04-10 15:05:00,417.89,418.18,415.93,415.93,8077.0,416.7768,417.0661,414.822,414.822,8077.0
2025-04-10 15:10:00,415.83,417.09,415.8,416.31,9245.0,414.7223,415.979,414.6924,415.201,9245.0
2025-04-10 15:15:00,416.31,416.4,415.15,416.3,10339.0,415.201,415.2908,414.0441,415.1911,10339.0
2025-04-10 15:20:00,417.03,418.06,415.68,415.83,1750.0,415.9191,416.9464,414.5727,414.7223,1750.0
2025-04-10 15:25:00,416.09,417.32,413.37,413.37,4424.0,414.9816,416.2083,412.2689,412.2689,4424.0
2025-04-10 15:30:00,413.36,416.5,413.36,415.36,6486.0,412.2589,415.3905,412.2589,414.2536,6486.0
2025-04-10 15:35:00,414.93,415.23,412.83,412.84,2813.0,413.8247,414.1239,411.7303,411.7403,2813.0
2025-04-10 15:40:00,413.16,413.75,410.11,410.11,5939.0,412.0594,412.6479,409.0175,409.0175,5939.0
2025-04-10 15:45:00,410.55,412.88,410.54,412.0,9986.0,409.4564,411.7802,409.4464,410.9025,9986.0
2025-04-10 15:50:00,412.0,415.62,411.98,415.07,17431.0,410.9025,414.5129,410.8826,413.9643,17431.0
2025-04-10 15:55:00,414.68,415.57,413.43,414.78,52635.0,413.5754,414.463,412.3287,413.6751,52635.0
2025-04-11 09:30:00,415.92,420.26,410.7,418.23,10021.0,414.8121,419.1405,409.606,417.1159,10021.0
2025-04-11 09:35:00,416.85,418.23,413.44,418.0,5097.0,415.7396,417.1159,412.3387,416.8865,5097.0
2025-04-11 09:40:00,418.0,418.14,414.01,418.14,8063.0,416.8865,417.0262,412.9072,417.0262,8063.0
2025-04-11 09:45:00,419.35,420.88,419.34,420.76,1500.0,418.2329,419.7589,418.223,419.6392,1500.0
2025-04-11 09:50:00,418.84,419.65,418.84,419.3,1328.0,417.7243,418.5321,417.7243,418.1831,1328.0
2025-04-11 09:55:00,418.47,420.24,418.02,418.04,1704.0,417.3553,419.1206,416.9065,416.9264,1704.0
2025-04-11 10:00:00,417.97,419.9,417.83,419.28,3283.0,416.8566,418.7815,416.717,418.1631,3283.0
2025-04-11 10:05:00,419.97,420.69,419.97,420.69,1200.0,418.8513,419.5694,418.8513,419.5694,1200.0
2025-04-11 10:10:00,420.05,420.81,418.43,420.81,1076.0,418.9311,419.689,417.3154,419.689,1076.0
2025-04-11 10:15:00,420.49,420.84,419.75,419.75,3009.0,419.3699,419.719,418.6319,418.6319,3009.0
2025-04-11 10:20:00,419.14,419.22,417.69,417.92,2728.0,418.0235,418.1033,416.5774,416.8067,2728.0
2025-04-11 10:25:00,418.36,418.68,417.48,418.24,2379.0,417.2456,417.5647,416.3679,417.1259,2379.0
2025-04-11 10:30:00,418.12,420.96,417.24,419.86,18940.0,417.0062,419.8386,416.1286,418.7416,18940.0
2025-04-11 10:35:00,419.97,420.98,419.44,420.57,6586.0,418.8513,419.8586,418.3227,419.4497,6586.0
2025-04-11 10:40:00,420.16,420.85,419.53,420.83,5631.0,419.0408,419.7289,418.4125,419.709,5631.0
2025-04-11 10:45:00,421.11,422.12,420.94,421.28,2930.0,419.9882,420.9956,419.8187,420.1578,2930.0
2025-04-11 10:50:00,420.88,421.18,419.88,420.28,1746.0,419.7589,420.0581,418.7615,419.1605,1746.0
2025-04-11 10:55:00,420.28,421.38,420.15,420.16,2149.0,419.1605,420.2575,419.0308,419.0408,2149.0
2025-04-11 11:00:00,420.67,423.08,418.96,419.62,3214.0,419.5494,421.953,417.844,418.5022,3214.0
2025-04-11 11:05:00,418.95,419.22,418.29,418.98,5551.0,417.834,418.1033,417.1758,417.8639,5551.0
2025-04-11 11:10:00,419.05,419.05,419.04,419.05,100.0,417.9337,417.9337,417.9238,417.9337,100.0
2025-04-11 11:15:00,418.13,418.86,417.66,418.0,1990.0,417.0162,417.7442,416.5474,416.8865,1990.0
2025-04-11 11:20:00,418.18,418.18,416.8,416.81,2783.0,417.0661,417.0661,415.6897,415.6997,2783.0
2025-04-11 11:25:00,417.48,417.9,417.11,417.9,3735.0,416.3679,416.7868,415.9989,416.7868,3735.0
2025-04-11 11:30:00,418.31,418.82,417.77,418.69,4751.0,417.1957,417.7043,416.6571,417.5747,4751.0
2025-04-11 11:35:00,418.36,420.35,418.35,420.35,1568.0,417.2456,419.2303,417.2356,419.2303,1568.0
2025-04-11 11:40:00,420.87,420.87,418.81,419.79,1760.0,419.7489,419.7489,417.6944,418.6718,1760.0
2025-04-11 11:45:00,419.78,419.89,419.73,419.85,600.0,418.6618,418.7715,418.6119,418.7316,600.0
2025-04-11 11:50:00,420.36,420.55,419.81,420.55,700.0,419.2402,419.4297,418.6917,419.4297,700.0
2025-04-11 11:55:00,419.99,420.56,419.95,420.44,1331.0,418.8712,419.4397,418.8313,419.32,1331.0
2025-04-11 12:00:00,420.36,420.63,420.09,420.16,1100.0,419.2402,419.5095,418.971,419.0408,1100.0
2025-04-11 12:05:00,421.69,421.69,421.67,421.67,299.0,420.5667,420.5667,420.5468,420.5468,299.0
2025-04-11 12:10:00,420.88,422.33,420.88,421.89,1008.0,419.7589,421.205,419.7589,420.7662,1008.0
2025-04-11 12:15:00,421.46,422.68,421.46,421.66,770.0,420.3373,421.5541,420.3373,420.5368,770.0
2025-04-11 12:20:00,421.8,422.01,421.27,421.27,1854.0,420.6764,420.8859,420.1478,420.1478,1854.0
2025-04-11 12:25:00,421.28,421.7,421.01,421.67,880.0,420.1578,420.5767,419.8885,420.5468,880.0
2025-04-11 12:30:00,421.84,422.88,421.84,422.88,605.0,420.7163,421.7535,420.7163,421.7535,605.0
2025-04-11 12:35:00,423.23,423.9,423.1,423.43,1896.0,422.1026,422.7708,421.9729,422.3021,1896.0
2025-04-11 12:40:00,423.06,423.56,422.67,422.81,13801.0,421.9331,422.4317,421.5441,421.6837,13801.0
2025-04-11 12:45:00,423.0,423.1,422.0,423.1,2500.0,421.8732,421.9729,420.8759,421.9729,2500.0
2025-04-11 12:50:00,422.52,423.27,422.44,422.44,1751.0,421.3945,422.1425,421.3147,421.3147,1751.0
2025-04-11 12:55:00,422.9,423.2,422.55,422.55,1228.0,421.7735,422.0727,421.4244,421.4244,1228.0
2025-04-11 13:00:00,423.0,423.54,422.29,423.0,18868.0,421.8732,422.4118,421.1651,421.8732,18868.0
2025-04-11 13:05:00,422.87,423.3,421.77,422.01,16601.0,421.7436,422.1724,420.6465,420.8859,16601.0
2025-04-11 13:10:00,422.43,422.43,421.59,421.8,1488.0,421.3047,421.3047,420.467,420.6764,1488.0
2025-04-11 13:15:00,422.25,422.26,420.76,420.76,4082.0,421.1252,421.1352,419.6392,419.6392,4082.0
2025-04-11 13:20:00,421.2,422.81,421.2,422.8,1056.0,420.078,421.6837,420.078,421.6737,1056.0
2025-04-11 13:25:00,421.77,421.77,421.0,421.38,500.0,420.6465,420.6465,419.8785,420.2575,500.0
2025-04-11 13:30:00,421.76,421.76,421.12,421.12,1204.0,420.6365,420.6365,419.9982,419.9982,1204.0
2025-04-11 13:35:00,421.44,422.64,421.42,422.06,7707.0,420.3174,421.5142,420.2974,420.9357,7707.0
2025-04-11 13:40:00,422.17,424.56,422.1,424.56,3360.0,421.0454,423.4291,420.9756,423.4291,3360.0
2025-04-11 13:45:00,423.48,424.14,423.07,423.09,2896.0,422.3519,423.0102,421.943,421.963,2896.0
2025-04-11 13:50:00,423.25,424.56,423.24,424.56,2614.0,422.1225,423.4291,422.1126,423.4291,2614.0
2025-04-11 13:55:00,424.25,424.26,423.4,423.9,1406.0,423.1199,423.1299,422.2721,422.7708,1406.0
2025-04-11 14:00:00,424.11,424.41,423.07,424.41,6782.0,422.9803,423.2795,421.943,423.2795,6782.0
2025-04-11 14:05:00,424.56,424.64,423.37,423.37,600.0,423.4291,423.5088,422.2422,422.2422,600.0
2025-04-11 14:10:00,423.09,423.4,422.19,422.19,2608.0,421.963,422.2721,421.0654,421.0654,2608.0
2025-04-11 14:15:00,422.76,422.9,421.82,421.91,1467.0,421.6339,421.7735,420.6964,420.7861,1467.0
2025-04-11 14:20:00,421.5,422.1,421.42,422.05,1090.0,420.3772,420.9756,420.2974,420.9257,1090.0
2025-04-11 14:25:00,422.52,422.52,421.23,422.04,632.0,421.3945,421.3945,420.1079,420.9158,632.0
2025-04-11 14:30:00,422.29,422.37,421.85,421.85,1469.0,421.1651,421.2449,420.7263,420.7263,1469.0
2025-04-11 14:35:00,422.18,423.39,422.18,422.56,1979.0,421.0554,422.2622,421.0554,421.4344,1979.0
2025-04-11 14:40:00,423.04,423.37,422.55,423.21,1322.0,421.9131,422.2422,421.4244,422.0827,1322.0
2025-04-11 14:45:00,423.21,423.51,423.0,423.0,1199.0,422.0827,422.3819,421.8732,421.8732,1199.0
2025-04-11 14:50:00,422.85,423.3,421.78,423.14,3467.0,421.7236,422.1724,420.6565,422.0128,3467.0
2025-04-11 14:55:00,422.49,422.49,422.0,422.0,1050.0,421.3646,421.3646,420.8759,420.8759,1050.0
2025-04-11 15:00:00,422.14,423.05,422.14,422.39,1835.0,421.0155,421.9231,421.0155,421.2648,1835.0
2025-04-11 15:05:00,422.23,423.42,421.91,423.26,7114.0,421.1053,422.2921,420.7861,422.1325,7114.0
2025-04-11 15:10:00,423.15,423.86,423.08,423.44,3089.0,422.0228,422.7309,421.953,422.312,3089.0
2025-04-11 15:15:00,423.16,423.19,422.62,423.19,1255.0,422.0328,422.0627,421.4942,422.0627,1255.0
2025-04-11 15:20:00,422.86,423.73,422.86,423.5,4207.0,421.7336,422.6013,421.7336,422.3719,4207.0
2025-04-11 15:25:00,423.34,423.46,422.58,423.42,4059.0,422.2123,422.332,421.4543,422.2921,4059.0
2025-04-11 15:30:00,423.22,424.13,423.11,423.77,5358.0,422.0926,423.0002,421.9829,422.6412,5358.0
2025-04-11 15:35:00,423.11,423.36,422.5,423.21,2573.0,421.9829,422.2323,421.3745,422.0827,2573.0
2025-04-11 15:40:00,423.05,423.79,423.04,423.65,2604.0,421.9231,422.6611,421.9131,422.5215,2604.0
2025-04-11 15:45:00,423.57,423.57,422.39,422.83,3191.0,422.4417,422.4417,421.2648,421.7037,3191.0
2025-04-11 15:50:00,423.11,424.3,422.76,423.59,19809.0,421.9829,423.1697,421.6339,422.4616,19809.0
2025-04-11 15:55:00,423.34,424.03,421.46,422.19,46579.0,422.2123,422.9005,420.3373,421.0654,46579.0
2025-04-14 09:30:00,425.0,427.63,425.0,427.63,10060.0,423.8679,426.4909,423.8679,426.4909,10060.0
2025-04-14 09:35:00,426.6,427.0,425.0,427.0,2774.0,425.4636,425.8626,423.8679,425.8626,2774.0
2025-04-14 09:40:00,425.0,426.2,423.95,424.64,25560.0,423.8679,425.0647,422.8207,423.5088,25560.0
2025-04-14 09:45:00,425.3,426.04,424.26,425.16,4586.0,424.1671,424.9051,423.1299,424.0275,4586.0
2025-04-14 09:50:00,424.63,425.48,424.63,425.48,837.0,423.4989,424.3466,423.4989,424.3466,837.0
2025-04-14 09:55:00,424.89,425.53,424.68,425.38,2750.0,423.7582,424.3965,423.5487,424.2469,2750.0
2025-04-14 10:00:00,425.38,426.63,424.68,426.25,48081.0,424.2469,425.4935,423.5487,425.1146,48081.0
2025-04-14 10:05:00,427.17,427.85,425.57,426.26,5053.0,426.0321,426.7103,424.4364,425.1245,5053.0
2025-04-14 10:10:00,426.08,426.41,425.76,425.76,2148.0,424.945,425.2741,424.6259,424.6259,2148.0
2025-04-14 10:15:00,425.67,425.67,424.23,424.23,1465.0,424.5361,424.5361,423.0999,423.0999,1465.0
2025-04-14 10:20:00,424.35,425.23,424.19,425.21,5313.0,423.2196,424.0973,423.06,424.0773,5313.0
2025-04-14 10:25:00,425.21,425.4,424.61,425.33,700.0,424.0773,424.2668,423.4789,424.197,700.0
2025-04-14 10:30:00,424.86,426.39,424.86,426.13,8169.0,423.7283,425.2542,423.7283,424.9949,8169.0
2025-04-14 10:35:00,426.1,426.74,426.1,426.47,7209.0,424.965,425.6033,424.965,425.334,7209.0
2025-04-14 10:40:00,426.07,426.76,425.87,426.76,4613.0,424.935,425.6232,424.7356,425.6232,4613.0
2025-04-14 10:45:00,426.11,426.77,425.59,426.37,39127.0,424.9749,425.6332,424.4563,425.2342,39127.0
2025-04-14 10:50:00,426.59,427.28,426.27,427.28,1100.0,425.4536,426.1418,425.1345,426.1418,1100.0
2025-04-14 10:55:00,427.27,427.28,426.15,426.27,2873.0,426.1318,426.1418,425.0148,425.1345,2873.0
2025-04-14 11:00:00,426.69,427.16,426.08,426.13,2875.0,425.5534,426.0221,424.945,424.9949,2875.0
2025-04-14 11:05:00,426.12,427.09,425.94,426.64,12960.0,424.9849,425.9523,424.8054,425.5035,12960.0
2025-04-14 11:10:00,426.92,427.71,426.54,426.54,13348.0,425.7828,426.5707,425.4038,425.4038,13348.0
2025-04-14 11:15:00,426.59,426.94,426.35,426.53,3864.0,425.4536,425.8027,425.2143,425.3938,3864.0
2025-04-14 11:20:00,426.94,427.15,426.52,426.52,12889.0,425.8027,426.0122,425.3838,425.3838,12889.0
2025-04-14 11:25:00,426.28,426.33,425.54,425.99,711.0,425.1445,425.1943,424.4064,424.8552,711.0
2025-04-14 11:30:00,425.67,426.37,425.36,426.05,14385.0,424.5361,425.2342,424.2269,424.9151,14385.0
2025-04-14 11:35:00,426.32,426.42,425.13,425.38,1347.0,425.1844,425.2841,423.9975,424.2469,1347.0
2025-04-14 11:40:00,424.99,425.39,424.8,425.39,2123.0,423.8579,424.2568,423.6684,424.2568,2123.0
2025-04-14 11:45:00,424.84,425.03,424.73,424.73,604.0,423.7083,423.8978,423.5986,423.5986,604.0
2025-04-14 11:50:00,424.24,424.38,424.0,424.38,1300.0,423.1099,423.2495,422.8705,423.2495,1300.0
2025-04-14 11:55:00,424.38,424.74,424.14,424.74,12188.0,423.2495,423.6086,423.0102,423.6086,12188.0
2025-04-14 12:00:00,424.4,424.74,423.98,423.98,1736.0,423.2695,423.6086,422.8506,422.8506,1736.0
2025-04-14 12:05:00,424.42,424.42,423.53,424.35,3150.0,423.2894,423.2894,422.4018,423.2196,3150.0
2025-04-14 12:10:00,423.99,424.6,423.72,424.0,10324.0,422.8606,423.469,422.5913,422.8705,10324.0
2025-04-14 12:15:00,424.25,425.02,423.99,424.74,4392.0,423.1199,423.8878,422.8606,423.6086,4392.0
2025-04-14 12:20:00,424.94,425.53,424.18,425.1,665.0,423.808,424.3965,423.0501,423.9676,665.0
2025-04-14 12:25:00,424.82,424.82,423.87,424.37,2666.0,423.6884,423.6884,422.7409,423.2396,2666.0
2025-04-14 12:30:00,424.85,424.92,424.59,424.59,1500.0,423.7183,423.7881,423.459,423.459,1500.0
2025-04-14 12:35:00,424.67,425.37,424.66,424.96,3988.0,423.5388,424.2369,423.5288,423.828,3988.0
2025-04-14 12:40:00,424.88,425.16,424.81,424.94,1867.0,423.7482,424.0275,423.6784,423.808,1867.0
2025-04-14 12:45:00,424.94,424.94,424.34,424.45,849.0,423.808,423.808,423.2096,423.3194,849.0
2025-04-14 12:50:00,424.33,424.77,423.35,423.7,3037.0,423.1997,423.6385,422.2223,422.5713,3037.0
2025-04-14 12:55:00,423.92,423.92,423.62,423.91,2600.0,422.7908,422.7908,422.4916,422.7808,2600.0
2025-04-14 13:00:00,424.55,426.1,423.86,423.91,5053.0,423.4191,424.965,422.7309,422.7808,5053.0
2025-04-14 13:05:00,424.02,424.02,423.91,423.92,800.0,422.8905,422.8905,422.7808,422.7908,800.0
2025-04-14 13:10:00,423.92,424.54,423.82,424.2,4821.0,422.7908,423.4091,422.691,423.07,4821.0
2025-04-14 13:15:00,424.16,424.97,424.12,424.97,3354.0,423.0301,423.838,422.9902,423.838,3354.0
2025-04-14 13:20:00,424.98,425.32,424.77,424.77,1702.0,423.8479,424.187,423.6385,423.6385,1702.0
2025-04-14 13:25:00,425.23,425.23,424.26,424.41,4584.0,424.0973,424.0973,423.1299,423.2795,4584.0
2025-04-14 13:30:00,424.41,424.69,424.03,424.53,2713.0,423.2795,423.5587,422.9005,423.3991,2713.0
2025-04-14 13:35:00,424.4,424.48,424.35,424.35,947.0,423.2695,423.3493,423.2196,423.2196,947.0
2025-04-14 13:40:00,424.41,424.41,423.8,423.8,2201.0,423.2795,423.2795,422.6711,422.6711,2201.0
2025-04-14 13:45:00,423.91,424.41,423.62,424.13,1752.0,422.7808,423.2795,422.4916,423.0002,1752.0
2025-04-14 13:50:00,424.34,425.48,424.34,425.37,13520.0,423.2096,424.3466,423.2096,424.2369,13520.0
2025-04-14 13:55:00,424.81,425.3,424.79,425.3,1441.0,423.6784,424.1671,423.6584,424.1671,1441.0
2025-04-14 14:00:00,425.57,425.83,425.19,425.51,2445.0,424.4364,424.6957,424.0574,424.3765,2445.0
2025-04-14 14:05:00,425.5,426.19,425.27,426.19,2294.0,424.3666,425.0547,424.1372,425.0547,2294.0
2025-04-14 14:10:00,426.37,426.62,426.36,426.62,200.0,425.2342,425.4836,425.2243,425.4836,200.0
2025-04-14 14:15:00,426.05,426.05,425.57,425.9,3900.0,424.9151,424.9151,424.4364,424.7655,3900.0
2025-04-14 14:20:00,425.97,426.82,425.68,426.58,3371.0,424.8353,425.683,424.5461,425.4437,3371.0
2025-04-14 14:25:00,426.94,426.94,426.39,426.39,421.0,425.8027,425.8027,425.2542,425.2542,421.0
2025-04-14 14:30:00,426.63,427.51,426.59,427.51,2220.0,425.4935,426.3712,425.4536,426.3712,2220.0
2025-04-14 14:35:00,426.94,427.42,426.91,426.91,2327.0,425.8027,426.2814,425.7728,425.7728,2327.0
2025-04-14 14:40:00,427.03,428.07,427.03,428.06,2439.0,425.8925,426.9297,425.8925,426.9197,2439.0
2025-04-14 14:45:00,427.68,427.81,427.48,427.81,1718.0,426.5407,426.6704,426.3413,426.6704,1718.0
2025-04-14 14:50:00,427.81,427.82,427.37,427.47,3649.0,426.6704,426.6804,426.2316,426.3313,3649.0
2025-04-14 14:55:00,427.46,427.46,427.04,427.06,2434.0,426.3213,426.3213,425.9025,425.9224,2434.0
2025-04-14 15:00:00,427.31,428.2,427.31,427.67,4644.0,426.1717,427.0594,426.1717,426.5308,4644.0
2025-04-14 15:05:00,427.99,428.41,427.89,428.41,4466.0,426.8499,427.2688,426.7502,427.2688,4466.0
2025-04-14 15:10:00,428.34,429.11,428.15,428.84,3276.0,427.199,427.9669,427.0095,427.6977,3276.0
2025-04-14 15:15:00,428.46,428.61,428.17,428.24,1954.0,427.3187,427.4683,427.0294,427.0993,1954.0
2025-04-14 15:20:00,427.86,428.54,427.86,428.41,3402.0,426.7203,427.3985,426.7203,427.2688,3402.0
2025-04-14 15:25:00,428.2,428.2,427.73,428.12,6676.0,427.0594,427.0594,426.5906,426.9796,6676.0
2025-04-14 15:30:00,428.08,428.32,427.59,427.64,12248.0,426.9397,427.179,426.451,426.5009,12248.0
2025-04-14 15:35:00,427.57,427.65,426.91,426.98,3794.0,426.431,426.5108,425.7728,425.8426,3794.0
2025-04-14 15:40:00,426.98,428.38,426.97,427.59,7047.0,425.8426,427.2389,425.8326,426.451,7047.0
2025-04-14 15:45:00,427.56,427.96,427.36,427.54,9130.0,426.4211,426.82,426.2216,426.4011,9130.0
2025-04-14 15:50:00,427.42,427.42,425.78,426.69,16159.0,426.2814,426.2814,424.6458,425.5534,16159.0
2025-04-14 15:55:00,426.35,426.75,426.08,426.56,45488.0,425.2143,425.6132,424.945,425.4237,45488.0
2025-04-15 09:30:00,428.95,428.95,428.95,428.95,8799.0,427.8074,427.8074,427.8074,427.8074,8799.0
2025-04-15 09:35:00,429.05,429.34,429.04,429.33,606.0,427.9071,428.1963,427.8971,428.1864,606.0
2025-04-15 09:40:00,429.32,429.48,428.77,429.48,1241.0,428.1764,428.336,427.6278,428.336,1241.0
2025-04-15 09:45:00,429.5,429.5,428.54,428.88,1488.0,428.3559,428.3559,427.3985,427.7375,1488.0
2025-04-15 09:50:00,429.49,429.5,429.31,429.31,600.0,428.3459,428.3559,428.1664,428.1664,600.0
2025-04-15 09:55:00,428.56,428.8,428.27,428.58,1532.0,427.4184,427.6578,427.1292,427.4383,1532.0
2025-04-15 10:00:00,428.79,429.15,428.75,428.75,666.0,427.6478,428.0068,427.6079,427.6079,666.0
2025-04-15 10:05:00,428.54,429.02,428.35,428.69,682.0,427.3985,427.8772,427.209,427.5481,682.0
2025-04-15 10:10:00,429.06,429.76,428.6,428.61,2066.0,427.9171,428.6152,427.4583,427.4683,2066.0
2025-04-15 10:15:00,428.64,429.79,428.58,428.59,1640.0,427.4982,428.6451,427.4383,427.4483,1640.0
2025-04-15 10:20:00,428.52,428.92,427.59,428.31,1754.0,427.3785,427.7774,426.451,427.1691,1754.0
2025-04-15 10:25:00,428.13,428.29,428.02,428.02,1786.0,426.9895,427.1491,426.8798,426.8798,1786.0
2025-04-15 10:30:00,428.02,429.05,428.02,429.05,2694.0,426.8798,427.9071,426.8798,427.9071,2694.0
2025-04-15 10:35:00,429.35,429.53,429.35,429.38,1224.0,428.2063,428.3858,428.2063,428.2362,1224.0
2025-04-15 10:40:00,430.03,430.25,429.82,430.25,2157.0,428.8845,429.1039,428.675,429.1039,2157.0
2025-04-15 10:45:00,430.34,430.8,429.5,430.02,686.0,429.1937,429.6524,428.3559,428.8745,686.0
2025-04-15 10:50:00,430.02,430.02,430.01,430.02,101.0,428.8745,428.8745,428.8645,428.8745,101.0
2025-04-15 10:55:00,429.91,430.79,429.9,430.48,1133.0,428.7648,429.6425,428.7548,429.3333,1133.0
2025-04-15 11:00:00,430.71,431.13,430.71,431.12,805.0,429.5627,429.9816,429.5627,429.9716,805.0
2025-04-15 11:05:00,430.79,431.0,430.78,430.79,1659.0,429.6425,429.8519,429.6325,429.6425,1659.0
2025-04-15 11:10:00,431.29,431.71,430.62,431.14,3937.0,430.1411,430.56,429.4729,429.9915,3937.0
2025-04-15 11:15:00,431.24,431.63,431.24,431.63,716.0,430.0913,430.4802,430.0913,430.4802,716.0
2025-04-15 11:20:00,431.0,431.75,431.0,431.37,1185.0,429.8519,430.5999,429.8519,430.2209,1185.0
2025-04-15 11:25:00,430.84,431.09,429.9,429.9,1904.0,429.6923,429.9417,428.7548,428.7548,1904.0
2025-04-15 11:30:00,430.33,430.79,430.1,430.1,1181.0,429.1837,429.6425,428.9543,428.9543,1181.0
2025-04-15 11:35:00,430.09,430.33,430.08,430.33,564.0,428.9443,429.1837,428.9344,429.1837,564.0
2025-04-15 11:40:00,430.2,430.24,429.89,430.23,420.0,429.054,429.0939,428.7449,429.084,420.0
2025-04-15 11:45:00,430.12,430.12,429.33,429.34,962.0,428.9742,428.9742,428.1864,428.1963,962.0
2025-04-15 11:50:00,429.33,430.15,429.33,430.08,1221.0,428.1864,429.0042,428.1864,428.9344,1221.0
2025-04-15 11:55:00,430.06,430.06,430.06,430.06,200.0,428.9144,428.9144,428.9144,428.9144,200.0
2025-04-15 12:00:00,430.36,430.52,430.36,430.52,500.0,429.2136,429.3732,429.2136,429.3732,500.0
2025-04-15 12:05:00,430.19,430.27,429.46,429.46,900.0,429.0441,429.1238,428.316,428.316,900.0
2025-04-15 12:10:00,429.94,429.94,429.93,429.94,215.0,428.7947,428.7947,428.7848,428.7947,215.0
2025-04-15 12:15:00,429.84,429.86,429.18,429.7,1242.0,428.695,428.7149,428.0368,428.5554,1242.0
2025-04-15 12:20:00,430.18,430.18,430.18,430.18,100.0,429.0341,429.0341,429.0341,429.0341,100.0
2025-04-15 12:25:00,430.18,430.18,430.18,430.18,0.0,429.0341,429.0341,429.0341,429.0341,0.0
2025-04-15 12:30:00,429.57,429.57,429.49,429.49,217.0,428.4257,428.4257,428.3459,428.3459,217.0
2025-04-15 12:35:00,429.62,430.06,429.62,430.06,1890.0,428.4756,428.9144,428.4756,428.9144,1890.0
2025-04-15 12:40:00,429.73,430.18,429.65,430.18,1809.0,428.5853,429.0341,428.5055,429.0341,1809.0
2025-04-15 12:45:00,430.18,430.61,430.18,430.61,400.0,429.0341,429.4629,429.0341,429.4629,400.0
2025-04-15 12:50:00,429.74,429.93,428.46,428.46,1819.0,428.5953,428.7848,427.3187,427.3187,1819.0
2025-04-15 12:55:00,428.6,428.86,428.35,428.86,1601.0,427.4583,427.7176,427.209,427.7176,1601.0
2025-04-15 13:00:00,428.7,428.82,428.69,428.81,271.0,427.558,427.6777,427.5481,427.6677,271.0
2025-04-15 13:05:00,429.32,429.33,429.32,429.33,300.0,428.1764,428.1864,428.1764,428.1864,300.0
2025-04-15 13:10:00,429.48,429.48,429.47,429.48,116.0,428.336,428.336,428.326,428.336,116.0
2025-04-15 13:15:00,428.73,428.73,428.45,428.47,810.0,427.5879,427.5879,427.3087,427.3286,810.0
2025-04-15 13:20:00,428.59,428.59,428.0,428.0,250.0,427.4483,427.4483,426.8599,426.8599,250.0
2025-04-15 13:25:00,428.25,428.25,428.11,428.25,3167.0,427.1092,427.1092,426.9696,427.1092,3167.0
2025-04-15 13:30:00,428.56,428.56,428.28,428.28,600.0,427.4184,427.4184,427.1391,427.1391,600.0
2025-04-15 13:35:00,428.41,428.41,428.41,428.41,200.0,427.2688,427.2688,427.2688,427.2688,200.0
2025-04-15 13:40:00,428.95,429.0,428.95,429.0,205.0,427.8074,427.8572,427.8074,427.8572,205.0
2025-04-15 13:45:00,429.05,429.05,428.82,428.82,431.0,427.9071,427.9071,427.6777,427.6777,431.0
2025-04-15 13:50:00,428.82,428.82,427.99,428.18,816.0,427.6777,427.6777,426.8499,427.0394,816.0
2025-04-15 13:55:00,428.1,428.54,428.1,428.54,616.0,426.9596,427.3985,426.9596,427.3985,616.0
2025-04-15 14:00:00,428.17,428.6,427.99,427.99,2729.0,427.0294,427.4583,426.8499,426.8499,2729.0
2025-04-15 14:05:00,428.21,428.32,427.82,427.98,1381.0,427.0693,427.179,426.6804,426.8399,1381.0
2025-04-15 14:10:00,428.32,428.6,427.82,427.99,3859.0,427.179,427.4583,426.6804,426.8499,3859.0
2025-04-15 14:15:00,427.91,428.22,427.77,428.22,700.0,426.7701,427.0793,426.6305,427.0793,700.0
2025-04-15 14:20:00,427.91,428.24,427.9,428.14,500.0,426.7701,427.0993,426.7602,426.9995,500.0
2025-04-15 14:25:00,428.45,428.7,427.97,427.97,1589.0,427.3087,427.558,426.83,426.83,1589.0
2025-04-15 14:30:00,428.31,428.61,428.3,428.31,938.0,427.1691,427.4683,427.1591,427.1691,938.0
2025-04-15 14:35:00,428.31,428.31,428.31,428.31,0.0,427.1691,427.1691,427.1691,427.1691,0.0
2025-04-15 14:40:00,428.56,429.0,428.33,429.0,1300.0,427.4184,427.8572,427.189,427.8572,1300.0
2025-04-15 14:45:00,429.49,429.49,428.66,428.85,1043.0,428.3459,428.3459,427.5181,427.7076,1043.0
2025-04-15 14:50:00,428.72,428.99,428.52,428.78,1667.0,427.578,427.8473,427.3785,427.6378,1667.0
2025-04-15 14:55:00,428.74,428.88,428.74,428.86,371.0,427.5979,427.7375,427.5979,427.7176,371.0
2025-04-15 15:00:00,428.87,429.23,428.86,429.11,1173.0,427.7276,428.0866,427.7176,427.9669,1173.0
2025-04-15 15:05:00,429.17,429.67,429.07,429.43,3002.0,428.0268,428.5254,427.927,428.2861,3002.0
2025-04-15 15:10:00,429.5,430.06,429.28,430.06,2097.0,428.3559,428.9144,428.1365,428.9144,2097.0
2025-04-15 15:15:00,429.67,429.67,429.32,429.6,1610.0,428.5254,428.5254,428.1764,428.4556,1610.0
2025-04-15 15:20:00,429.12,429.15,428.87,429.12,2200.0,427.9769,428.0068,427.7276,427.9769,2200.0
2025-04-15 15:25:00,429.07,429.07,428.16,428.87,2315.0,427.927,427.927,427.0195,427.7276,2315.0
2025-04-15 15:30:00,428.87,429.22,428.37,428.37,1367.0,427.7276,428.0766,427.2289,427.2289,1367.0
2025-04-15 15:35:00,428.24,428.77,428.01,428.37,2968.0,427.0993,427.6278,426.8699,427.2289,2968.0
2025-04-15 15:40:00,428.37,429.36,428.37,429.36,1720.0,427.2289,428.2163,427.2289,428.2163,1720.0
2025-04-15 15:45:00,428.78,428.96,428.26,428.43,5552.0,427.6378,427.8173,427.1192,427.2887,5552.0
2025-04-15 15:50:00,428.58,429.27,427.8,429.11,14745.0,427.4383,428.1265,426.6604,427.9669,14745.0
2025-04-15 15:55:00,428.79,431.0,428.59,430.8,98007.0,427.6478,429.8519,427.4483,429.6524,98007.0
2025-04-16 09:30:00,425.73,429.25,425.73,427.54,11599.0,424.5959,428.1066,424.5959,426.4011,11599.0
2025-04-16 09:35:00,426.38,426.82,426.27,426.81,521.0,425.2442,425.683,425.1345,425.6731,521.0
2025-04-16 09:40:00,426.14,426.95,426.14,426.95,325.0,425.0048,425.8127,425.0048,425.8127,325.0
2025-04-16 09:45:00,426.59,426.8,426.19,426.8,1732.0,425.4536,425.6631,425.0547,425.6631,1732.0
2025-04-16 09:50:00,425.93,425.95,425.57,425.93,1726.0,424.7954,424.8154,424.4364,424.7954,1726.0
2025-04-16 09:55:00,425.93,426.82,425.93,426.82,1426.0,424.7954,425.683,424.7954,425.683,1426.0
2025-04-16 10:00:00,427.16,427.16,426.46,426.79,3309.0,426.0221,426.0221,425.324,425.6531,3309.0
2025-04-16 10:05:00,426.79,429.66,426.79,429.57,2090.0,425.6531,428.5155,425.6531,428.4257,2090.0
2025-04-16 10:10:00,429.23,429.23,428.75,428.91,1160.0,428.0866,428.0866,427.6079,427.7675,1160.0
2025-04-16 10:15:00,429.0,429.17,428.79,429.17,1180.0,427.8572,428.0268,427.6478,428.0268,1180.0
2025-04-16 10:20:00,429.64,430.0,428.81,428.81,1070.0,428.4955,428.8546,427.6677,427.6677,1070.0
2025-04-16 10:25:00,428.84,429.5,428.63,429.02,1050.0,427.6977,428.3559,427.4882,427.8772,1050.0
2025-04-16 10:30:00,429.3,429.85,429.02,429.85,3818.0,428.1564,428.705,427.8772,428.705,3818.0
2025-04-16 10:35:00,429.47,430.03,429.34,429.88,1969.0,428.326,428.8845,428.1963,428.7349,1969.0
2025-04-16 10:40:00,430.08,430.14,429.56,429.56,1869.0,428.9344,428.9942,428.4157,428.4157,1869.0
2025-04-16 10:45:00,429.12,429.12,429.02,429.02,503.0,427.9769,427.9769,427.8772,427.8772,503.0
2025-04-16 10:50:00,429.02,429.13,429.02,429.02,668.0,427.8772,427.9869,427.8772,427.8772,668.0
2025-04-16 10:55:00,429.05,429.23,428.29,429.23,1998.0,427.9071,428.0866,427.1491,428.0866,1998.0
2025-04-16 11:00:00,429.77,429.93,429.77,429.93,400.0,428.6252,428.7848,428.6252,428.7848,400.0
2025-04-16 11:05:00,429.85,429.94,429.85,429.94,262.0,428.705,428.7947,428.705,428.7947,262.0
2025-04-16 11:10:00,429.69,430.22,429.67,429.67,711.0,428.5454,429.074,428.5254,428.5254,711.0
2025-04-16 11:15:00,429.67,429.67,429.45,429.45,700.0,428.5254,428.5254,428.306,428.306,700.0
2025-04-16 11:20:00,429.95,430.5,429.95,430.5,1564.0,428.8047,429.3532,428.8047,429.3532,1564.0
2025-04-16 11:25:00,430.5,430.5,430.5,430.5,0.0,429.3532,429.3532,429.3532,429.3532,0.0
2025-04-16 11:30:00,430.5,430.5,430.12,430.3,1101.0,429.3532,429.3532,428.9742,429.1538,1101.0
2025-04-16 11:35:00,430.0,430.7,429.99,430.7,481.0,428.8546,429.5527,428.8446,429.5527,481.0
2025-04-16 11:40:00,430.4,430.4,429.95,430.3,708.0,429.2535,429.2535,428.8047,429.1538,708.0
2025-04-16 11:45:00,430.22,430.34,429.91,429.91,1850.0,429.074,429.1937,428.7648,428.7648,1850.0
2025-04-16 11:50:00,430.08,430.54,430.08,430.12,954.0,428.9344,429.3931,428.9344,428.9742,954.0
2025-04-16 11:55:00,429.97,430.0,429.08,429.08,2356.0,428.8246,428.8546,427.937,427.937,2356.0
2025-04-16 12:00:00,429.06,429.52,429.06,429.52,1626.0,427.9171,428.3758,427.9171,428.3758,1626.0
2025-04-16 12:05:00,429.29,429.4,429.03,429.4,1576.0,428.1465,428.2562,427.8872,428.2562,1576.0
2025-04-16 12:10:00,429.74,429.74,429.28,429.71,1117.0,428.5953,428.5953,428.1365,428.5653,1117.0
2025-04-16 12:15:00,429.65,429.65,428.96,428.96,1015.0,428.5055,428.5055,427.8173,427.8173,1015.0
2025-04-16 12:20:00,429.07,429.45,428.74,429.44,1088.0,427.927,428.306,427.5979,428.2961,1088.0
2025-04-16 12:25:00,429.62,429.79,429.19,429.24,1680.0,428.4756,428.6451,428.0467,428.0966,1680.0
2025-04-16 12:30:00,429.52,429.52,429.51,429.52,288.0,428.3758,428.3758,428.3659,428.3758,288.0
2025-04-16 12:35:00,429.22,429.22,428.95,428.95,427.0,428.0766,428.0766,427.8074,427.8074,427.0
2025-04-16 12:40:00,428.68,429.25,428.63,429.25,1661.0,427.5381,428.1066,427.4882,428.1066,1661.0
2025-04-16 12:45:00,429.25,429.25,429.25,429.25,0.0,428.1066,428.1066,428.1066,428.1066,0.0
2025-04-16 12:50:00,428.75,428.75,428.11,428.11,400.0,427.6079,427.6079,426.9696,426.9696,400.0
2025-04-16 12:55:00,428.31,428.31,428.01,428.01,300.0,427.1691,427.1691,426.8699,426.8699,300.0
2025-04-16 13:00:00,427.94,428.22,427.06,427.29,1549.0,426.8001,427.0793,425.9224,426.1518,1549.0
2025-04-16 13:05:00,427.39,428.19,427.39,427.98,778.0,426.2515,427.0494,426.2515,426.8399,778.0
2025-04-16 13:10:00,428.37,428.38,427.3,428.03,1815.0,427.2289,427.2389,426.1618,426.8898,1815.0
2025-04-16 13:15:00,427.77,428.27,427.77,428.27,462.0,426.6305,427.1292,426.6305,427.1292,462.0
2025-04-16 13:20:00,428.61,428.61,428.32,428.33,200.0,427.4683,427.4683,427.179,427.189,200.0
2025-04-16 13:25:00,427.86,428.29,427.86,428.22,3400.0,426.7203,427.1491,426.7203,427.0793,3400.0
2025-04-16 13:30:00,428.02,428.02,425.33,426.28,4961.0,426.8798,426.8798,424.197,425.1445,4961.0
2025-04-16 13:35:00,426.25,426.25,426.25,426.25,100.0,425.1146,425.1146,425.1146,425.1146,100.0
2025-04-16 13:40:00,424.98,425.76,424.3,425.76,2470.0,423.8479,424.6259,423.1697,424.6259,2470.0
2025-04-16 13:45:00,425.11,425.14,424.42,424.73,2370.0,423.9776,424.0075,423.2894,423.5986,2370.0
2025-04-16 13:50:00,424.75,425.64,424.65,425.0,2680.0,423.6186,424.5062,423.5188,423.8679,2680.0
2025-04-16 13:55:00,424.75,425.05,423.31,423.31,3393.0,423.6186,423.9178,422.1824,422.1824,3393.0
2025-04-16 14:00:00,423.63,424.36,423.32,423.7,2889.0,422.5015,423.2296,422.1924,422.5713,2889.0
2025-04-16 14:05:00,424.16,425.24,424.0,424.05,1489.0,423.0301,424.1072,422.8705,422.9204,1489.0
2025-04-16 14:10:00,424.26,424.58,424.21,424.58,981.0,423.1299,423.449,423.08,423.449,981.0
2025-04-16 14:15:00,423.88,424.25,423.57,424.24,3180.0,422.7509,423.1199,422.4417,423.1099,3180.0
2025-04-16 14:20:00,424.02,425.05,424.01,425.05,2486.0,422.8905,423.9178,422.8805,423.9178,2486.0
2025-04-16 14:25:00,424.72,425.2,424.72,425.05,2961.0,423.5886,424.0674,423.5886,423.9178,2961.0
2025-04-16 14:30:00,425.17,425.58,425.0,425.33,8445.0,424.0374,424.4463,423.8679,424.197,8445.0
2025-04-16 14:35:00,425.05,425.07,424.0,424.0,3901.0,423.9178,423.9377,422.8705,422.8705,3901.0
2025-04-16 14:40:00,424.03,424.03,423.58,423.62,1586.0,422.9005,422.9005,422.4517,422.4916,1586.0
2025-04-16 14:45:00,424.06,424.23,424.0,424.0,3398.0,422.9304,423.0999,422.8705,422.8705,3398.0
2025-04-16 14:50:00,423.86,424.02,423.51,423.51,1464.0,422.7309,422.8905,422.3819,422.3819,1464.0
2025-04-16 14:55:00,423.77,424.05,422.83,422.83,2565.0,422.6412,422.9204,421.7037,421.7037,2565.0
2025-04-16 15:00:00,422.8,423.32,422.66,422.67,1015.0,421.6737,422.1924,421.5341,421.5441,1015.0
2025-04-16 15:05:00,422.06,422.06,421.8,421.81,1300.0,420.9357,420.9357,420.6764,420.6864,1300.0
2025-04-16 15:10:00,421.45,422.04,421.27,422.04,2333.0,420.3273,420.9158,420.1478,420.9158,2333.0
2025-04-16 15:15:00,421.63,421.63,420.8,420.8,1379.0,420.5069,420.5069,419.6791,419.6791,1379.0
2025-04-16 15:20:00,420.43,420.83,419.98,419.99,2897.0,419.3101,419.709,418.8613,418.8712,2897.0
2025-04-16 15:25:00,420.03,420.03,419.32,419.59,2412.0,418.9111,418.9111,418.203,418.4723,2412.0
2025-04-16 15:30:00,419.92,420.34,419.23,419.42,2421.0,418.8014,419.2203,418.1133,418.3027,2421.0
2025-04-16 15:35:00,419.2,420.09,419.11,419.83,2858.0,418.0833,418.971,417.9936,418.7117,2858.0
2025-04-16 15:40:00,419.9,420.2,419.56,419.57,3121.0,418.7815,419.0807,418.4424,418.4523,3121.0
2025-04-16 15:45:00,419.68,419.94,418.89,419.76,4301.0,418.5621,418.8214,417.7742,418.6418,4301.0
2025-04-16 15:50:00,419.21,421.67,419.21,421.67,8079.0,418.0933,420.5468,418.0933,420.5468,8079.0
2025-04-16 15:55:00,421.34,421.72,420.4,420.44,34718.0,420.2176,420.5966,419.2801,419.32,34718.0
2025-04-17 09:30:00,425.91,426.36,422.71,426.36,38037.0,424.7755,425.2243,421.584,425.2243,38037.0
2025-04-17 09:35:00,422.97,424.88,422.43,422.89,1723.0,421.8433,423.7482,421.3047,421.7635,1723.0
2025-04-17 09:40:00,423.4,424.33,423.39,423.83,522.0,422.2721,423.1997,422.2622,422.701,522.0
2025-04-17 09:45:00,423.76,423.76,421.77,422.3,2527.0,422.6312,422.6312,420.6465,421.1751,2527.0
2025-04-17 09:50:00,422.78,423.08,422.78,423.07,500.0,421.6538,421.953,421.6538,421.943,500.0
2025-04-17 09:55:00,422.84,423.5,422.26,423.35,2335.0,421.7136,422.3719,421.1352,422.2223,2335.0
2025-04-17 10:00:00,422.96,423.44,422.45,423.02,4798.0,421.8333,422.312,421.3247,421.8932,4798.0
2025-04-17 10:05:00,422.07,422.81,422.07,422.81,796.0,420.9457,421.6837,420.9457,421.6837,796.0
2025-04-17 10:10:00,421.85,422.91,421.85,422.03,1109.0,420.7263,421.7835,420.7263,420.9058,1109.0
2025-04-17 10:15:00,422.02,422.75,420.52,420.7,2062.0,420.8958,421.6239,419.3998,419.5793,2062.0
2025-04-17 10:20:00,420.54,420.78,420.25,420.46,2182.0,419.4198,419.6591,419.1305,419.34,2182.0
2025-04-17 10:25:00,420.0,421.35,420.0,420.79,1051.0,418.8812,420.2276,418.8812,419.6691,1051.0
2025-04-17 10:30:00,420.79,421.03,420.46,421.03,600.0,419.6691,419.9085,419.34,419.9085,600.0
2025-04-17 10:35:00,420.11,420.11,419.41,419.72,905.0,418.9909,418.9909,418.2928,418.602,905.0
2025-04-17 10:40:00,420.14,420.37,420.0,420.37,1717.0,419.0208,419.2502,418.8812,419.2502,1717.0
2025-04-17 10:45:00,420.16,420.68,420.15,420.68,742.0,419.0408,419.5594,419.0308,419.5594,742.0
2025-04-17 10:50:00,420.69,421.45,420.68,421.45,620.0,419.5694,420.3273,419.5594,420.3273,620.0
2025-04-17 10:55:00,421.31,421.32,421.09,421.09,600.0,420.1877,420.1977,419.9683,419.9683,600.0
2025-04-17 11:00:00,421.09,421.34,421.08,421.34,1243.0,419.9683,420.2176,419.9583,420.2176,1243.0
2025-04-17 11:05:00,421.47,422.84,421.46,422.01,1208.0,420.3473,421.7136,420.3373,420.8859,1208.0
2025-04-17 11:10:00,422.01,422.01,422.01,422.01,0.0,420.8859,420.8859,420.8859,420.8859,0.0
2025-04-17 11:15:00,422.01,422.97,422.0,422.66,1610.0,420.8859,421.8433,420.8759,421.5341,1610.0
2025-04-17 11:20:00,422.64,422.64,421.99,422.64,2062.0,421.5142,421.5142,420.8659,421.5142,2062.0
2025-04-17 11:25:00,422.4,422.51,422.05,422.37,1601.0,421.2748,421.3845,420.9257,421.2449,1601.0
2025-04-17 11:30:00,422.75,423.16,422.75,423.05,1186.0,421.6239,422.0328,421.6239,421.9231,1186.0
2025-04-17 11:35:00,422.5,423.25,422.5,423.08,2059.0,421.3745,422.1225,421.3745,421.953,2059.0
2025-04-17 11:40:00,423.07,423.07,422.57,422.57,850.0,421.943,421.943,421.4444,421.4444,850.0
2025-04-17 11:45:00,422.31,423.14,422.31,422.58,1621.0,421.1851,422.0128,421.1851,421.4543,1621.0
2025-04-17 11:50:00,422.13,422.84,422.08,422.43,1574.0,421.0055,421.7136,420.9557,421.3047,1574.0
2025-04-17 11:55:00,422.36,423.45,422.36,423.45,1137.0,421.2349,422.322,421.2349,422.322,1137.0
2025-04-17 12:00:00,422.79,423.54,422.18,422.34,986.0,421.6638,422.4118,421.0554,421.215,986.0
2025-04-17 12:05:00,422.42,423.62,422.33,422.94,4258.0,421.2948,422.4916,421.205,421.8134,4258.0
2025-04-17 12:10:00,422.03,422.45,421.83,422.3,2566.0,420.9058,421.3247,420.7063,421.1751,2566.0
2025-04-17 12:15:00,422.76,423.33,422.76,423.13,2528.0,421.6339,422.2023,421.6339,422.0029,2528.0
2025-04-17 12:20:00,423.17,423.8,423.17,423.22,982.0,422.0428,422.6711,422.0428,422.0926,982.0
2025-04-17 12:25:00,423.22,424.55,423.21,424.41,2375.0,422.0926,423.4191,422.0827,423.2795,2375.0
2025-04-17 12:30:00,424.08,424.77,424.08,424.77,2151.0,422.9503,423.6385,422.9503,423.6385,2151.0
2025-04-17 12:35:00,424.77,424.77,423.88,424.23,2354.0,423.6385,423.6385,422.7509,423.0999,2354.0
2025-04-17 12:40:00,424.04,424.69,424.04,424.23,701.0,422.9104,423.5587,422.9104,423.0999,701.0
2025-04-17 12:45:00,424.68,424.68,424.68,424.68,100.0,423.5487,423.5487,423.5487,423.5487,100.0
2025-04-17 12:50:00,425.08,425.67,424.77,424.89,1874.0,423.9477,424.5361,423.6385,423.7582,1874.0
2025-04-17 12:55:00,425.68,425.76,425.28,425.4,1280.0,424.5461,424.6259,424.1471,424.2668,1280.0
2025-04-17 13:00:00,425.35,425.41,424.58,424.72,1723.0,424.217,424.2768,423.449,423.5886,1723.0
2025-04-17 13:05:00,424.72,425.15,424.28,425.15,3020.0,423.5886,424.0175,423.1498,424.0175,3020.0
2025-04-17 13:10:00,424.78,424.78,424.05,424.31,1725.0,423.6485,423.6485,422.9204,423.1797,1725.0
2025-04-17 13:15:00,424.32,424.61,423.8,424.01,2377.0,423.1897,423.4789,422.6711,422.8805,2377.0
2025-04-17 13:20:00,423.93,423.93,423.28,423.44,1895.0,422.8007,422.8007,422.1525,422.312,1895.0
2025-04-17 13:25:00,423.8,423.8,422.93,422.93,817.0,422.6711,422.6711,421.8034,421.8034,817.0
2025-04-17 13:30:00,423.45,423.79,422.69,423.79,1300.0,422.322,422.6611,421.564,422.6611,1300.0
2025-04-17 13:35:00,423.8,423.92,423.8,423.82,604.0,422.6711,422.7908,422.6711,422.691,604.0
2025-04-17 13:40:00,423.73,423.73,422.93,423.25,1018.0,422.6013,422.6013,421.8034,422.1225,1018.0
2025-04-17 13:45:00,423.33,424.17,423.32,424.04,540.0,422.2023,423.0401,422.1924,422.9104,540.0
2025-04-17 13:50:00,424.0,424.58,423.99,424.56,2148.0,422.8705,423.449,422.8606,423.4291,2148.0
2025-04-17 13:55:00,424.5,424.58,424.43,424.44,444.0,423.3692,423.449,423.2994,423.3094,444.0
2025-04-17 14:00:00,424.46,425.46,424.45,425.11,1300.0,423.3293,424.3267,423.3194,423.9776,1300.0
2025-04-17 14:05:00,425.18,425.2,424.94,425.14,1533.0,424.0474,424.0674,423.808,424.0075,1533.0
2025-04-17 14:10:00,425.19,425.51,425.1,425.1,4866.0,424.0574,424.3765,423.9676,423.9676,4866.0
2025-04-17 14:15:00,425.03,425.09,424.58,424.75,5381.0,423.8978,423.9576,423.449,423.6186,5381.0
2025-04-17 14:20:00,424.89,425.16,424.89,425.03,942.0,423.7582,424.0275,423.7582,423.8978,942.0
2025-04-17 14:25:00,425.08,425.08,423.96,423.96,1957.0,423.9477,423.9477,422.8307,422.8307,1957.0
2025-04-17 14:30:00,424.25,424.51,423.8,423.8,4371.0,423.1199,423.3792,422.6711,422.6711,4371.0
2025-04-17 14:35:00,424.08,424.43,423.92,423.92,848.0,422.9503,423.2994,422.7908,422.7908,848.0
2025-04-17 14:40:00,424.06,424.09,423.79,424.09,1158.0,422.9304,422.9603,422.6611,422.9603,1158.0
2025-04-17 14:45:00,423.84,424.43,423.32,424.43,4316.0,422.711,423.2994,422.1924,423.2994,4316.0
2025-04-17 14:50:00,424.14,424.91,423.59,424.54,2088.0,423.0102,423.7781,422.4616,423.4091,2088.0
2025-04-17 14:55:00,424.26,424.65,424.26,424.63,2096.0,423.1299,423.5188,423.1299,423.4989,2096.0
2025-04-17 15:00:00,424.44,424.44,423.68,423.69,2125.0,423.3094,423.3094,422.5514,422.5614,2125.0
2025-04-17 15:05:00,423.9,423.94,423.34,423.66,3418.0,422.7708,422.8107,422.2123,422.5315,3418.0
2025-04-17 15:10:00,423.56,423.8,422.63,423.01,3439.0,422.4317,422.6711,421.5042,421.8832,3439.0
2025-04-17 15:15:00,422.5,422.84,422.44,422.62,1751.0,421.3745,421.7136,421.3147,421.4942,1751.0
2025-04-17 15:20:00,422.62,423.21,422.2,423.0,2777.0,421.4942,422.0827,421.0753,421.8732,2777.0
2025-04-17 15:25:00,422.92,423.25,422.4,422.48,2467.0,421.7934,422.1225,421.2748,421.3546,2467.0
2025-04-17 15:30:00,422.58,423.68,422.55,422.63,4873.0,421.4543,422.5514,421.4244,421.5042,4873.0
2025-04-17 15:35:00,423.11,423.13,422.11,422.31,2589.0,421.9829,422.0029,420.9856,421.1851,2589.0
2025-04-17 15:40:00,422.05,422.71,421.74,422.57,2179.0,420.9257,421.584,420.6166,421.4444,2179.0
2025-04-17 15:45:00,422.57,422.78,421.34,421.48,5901.0,421.4444,421.6538,420.2176,420.3573,5901.0
2025-04-17 15:50:00,421.11,422.51,420.65,422.44,6241.0,419.9882,421.3845,419.5295,421.3147,6241.0
2025-04-17 15:55:00,422.14,422.14,420.29,420.94,12620.0,421.0155,421.0155,419.1704,419.8187,12620.0
2025-04-21 09:30:00,417.56,418.33,414.82,418.33,5924.0,416.4477,417.2157,413.715,417.2157,5924.0
2025-04-21 09:35:00,417.11,417.11,416.07,416.07,200.0,415.9989,415.9989,414.9617,414.9617,200.0
2025-04-21 09:40:00,417.56,417.66,416.25,416.59,765.0,416.4477,416.5474,415.1412,415.4803,765.0
2025-04-21 09:45:00,416.55,418.04,416.55,418.04,1088.0,415.4404,416.9264,415.4404,416.9264,1088.0
2025-04-21 09:50:00,418.04,418.04,418.04,418.04,0.0,416.9264,416.9264,416.9264,416.9264,0.0
2025-04-21 09:55:00,417.68,417.68,417.22,417.23,251.0,416.5674,416.5674,416.1086,416.1186,251.0
2025-04-21 10:00:00,417.37,417.5,417.03,417.29,2326.0,416.2582,416.3879,415.9191,416.1784,2326.0
2025-04-21 10:05:00,417.67,417.67,417.67,417.67,130.0,416.5574,416.5574,416.5574,416.5574,130.0
2025-04-21 10:10:00,417.32,417.32,416.97,417.32,545.0,416.2083,416.2083,415.8593,416.2083,545.0
2025-04-21 10:15:00,416.77,416.77,415.53,415.7,3374.0,415.6598,415.6598,414.4231,414.5927,3374.0
2025-04-21 10:20:00,415.7,415.7,415.7,415.7,0.0,414.5927,414.5927,414.5927,414.5927,0.0
2025-04-21 10:25:00,414.92,415.58,414.9,415.58,1935.0,413.8147,414.473,413.7948,414.473,1935.0
2025-04-21 10:30:00,415.41,416.01,415.3,415.3,350.0,414.3034,414.9018,414.1937,414.1937,350.0
2025-04-21 10:35:00,415.83,415.84,415.53,415.63,587.0,414.7223,414.7323,414.4231,414.5228,587.0
2025-04-21 10:40:00,415.25,415.37,414.48,414.48,1411.0,414.1439,414.2635,413.3759,413.3759,1411.0
2025-04-21 10:45:00,414.54,415.05,414.04,414.94,893.0,413.4357,413.9444,412.9371,413.8347,893.0
2025-04-21 10:50:00,413.83,414.31,413.71,414.03,1616.0,412.7276,413.2064,412.608,412.9271,1616.0
2025-04-21 10:55:00,413.29,413.71,413.21,413.71,1630.0,412.1891,412.608,412.1093,412.608,1630.0
2025-04-21 11:00:00,413.71,413.97,412.93,412.93,2647.0,412.608,412.8673,411.83,411.83,2647.0
2025-04-21 11:05:00,412.72,412.72,412.29,412.29,616.0,411.6206,411.6206,411.1917,411.1917,616.0
2025-04-21 11:10:00,412.71,413.21,412.59,412.69,2376.0,411.6106,412.1093,411.4909,411.5907,2376.0
2025-04-21 11:15:00,412.66,412.8,412.65,412.8,700.0,411.5608,411.7004,411.5508,411.7004,700.0
2025-04-21 11:20:00,413.09,413.09,412.39,412.71,1321.0,411.9896,411.9896,411.2915,411.6106,1321.0
2025-04-21 11:25:00,412.63,413.13,412.38,412.71,5152.0,411.5308,412.0295,411.2815,411.6106,5152.0
2025-04-21 11:30:00,412.34,412.34,412.18,412.3,857.0,411.2416,411.2416,411.082,411.2017,857.0
2025-04-21 11:35:00,412.09,412.59,411.9,412.59,1562.0,410.9923,411.4909,410.8028,411.4909,1562.0
2025-04-21 11:40:00,412.35,412.58,412.34,412.58,305.0,411.2516,411.481,411.2416,411.481,305.0
2025-04-21 11:45:00,412.36,412.36,411.68,411.94,1831.0,411.2616,411.2616,410.5834,410.8427,1831.0
2025-04-21 11:50:00,411.68,411.68,411.35,411.35,501.0,410.5834,410.5834,410.2542,410.2542,501.0
2025-04-21 11:55:00,411.29,411.33,411.25,411.33,544.0,410.1944,410.2343,410.1545,410.2343,544.0
2025-04-21 12:00:00,411.64,411.66,411.17,411.31,451.0,410.5435,410.5634,410.0747,410.2144,451.0
2025-04-21 12:05:00,410.97,410.97,410.97,410.97,1100.0,409.8753,409.8753,409.8753,409.8753,1100.0
2025-04-21 12:10:00,411.61,411.62,411.55,411.55,780.0,410.5136,410.5235,410.4537,410.4537,780.0
2025-04-21 12:15:00,411.52,411.56,411.04,411.3,1244.0,410.4238,410.4637,409.9451,410.2044,1244.0
2025-04-21 12:20:00,411.3,411.47,410.81,411.09,2263.0,410.2044,410.3739,409.7157,409.9949,2263.0
2025-04-21 12:25:00,411.08,411.08,410.71,410.71,1560.0,409.985,409.985,409.616,409.616,1560.0
2025-04-21 12:30:00,411.42,411.8,411.2,411.69,1794.0,410.3241,410.703,410.1046,410.5933,1794.0
2025-04-21 12:35:00,411.86,412.13,411.86,412.13,1000.0,410.7629,411.0322,410.7629,411.0322,1000.0
2025-04-21 12:40:00,412.13,412.43,412.06,412.24,1500.0,411.0322,411.3314,410.9624,411.1419,1500.0
2025-04-21 12:45:00,412.24,412.24,411.57,411.57,808.0,411.1419,411.1419,410.4737,410.4737,808.0
2025-04-21 12:50:00,411.35,411.85,411.31,411.61,2127.0,410.2542,410.7529,410.2144,410.5136,2127.0
2025-04-21 12:55:00,411.71,411.73,411.7,411.72,1136.0,410.6133,410.6332,410.6033,410.6233,1136.0
2025-04-21 13:00:00,412.04,412.15,410.7,410.9,6381.0,410.9424,411.0521,409.606,409.8054,6381.0
2025-04-21 13:05:00,410.52,410.52,410.39,410.39,500.0,409.4265,409.4265,409.2968,409.2968,500.0
2025-04-21 13:10:00,410.35,410.35,409.66,409.7,4496.0,409.2569,409.2569,408.5687,408.6086,4496.0
2025-04-21 13:15:00,409.89,411.12,409.89,411.12,2065.0,408.7981,410.0249,408.7981,410.0249,2065.0
2025-04-21 13:20:00,411.12,411.26,410.74,410.77,2745.0,410.0249,410.1645,409.6459,409.6758,2745.0
2025-04-21 13:25:00,410.97,411.08,410.77,410.81,1225.0,409.8753,409.985,409.6758,409.7157,1225.0
2025-04-21 13:30:00,411.38,411.61,410.64,411.08,5465.0,410.2842,410.5136,409.5461,409.985,5465.0
2025-04-21 13:35:00,411.2,411.2,410.39,410.8,6029.0,410.1046,410.1046,409.2968,409.7057,6029.0
2025-04-21 13:40:00,411.09,411.09,409.87,410.16,3499.0,409.9949,409.9949,408.7782,409.0674,3499.0
2025-04-21 13:45:00,410.16,410.16,409.78,409.8,985.0,409.0674,409.0674,408.6884,408.7084,985.0
2025-04-21 13:50:00,410.26,410.26,409.53,409.8,1169.0,409.1671,409.1671,408.4391,408.7084,1169.0
2025-04-21 13:55:00,409.54,409.54,409.05,409.31,3990.0,408.4491,408.4491,407.9604,408.2197,3990.0
2025-04-21 14:00:00,409.29,409.37,408.65,408.65,2566.0,408.1997,408.2795,407.5614,407.5614,2566.0
2025-04-21 14:05:00,408.55,408.88,408.46,408.5,2791.0,407.4617,407.7908,407.3719,407.4118,2791.0
2025-04-21 14:10:00,408.88,409.02,408.63,408.77,1654.0,407.7908,407.9305,407.5415,407.6811,1654.0
2025-04-21 14:15:00,409.06,409.24,409.05,409.23,769.0,407.9703,408.1499,407.9604,408.1399,769.0
2025-04-21 14:20:00,409.09,409.09,408.82,409.05,1067.0,408.0003,408.0003,407.731,407.9604,1067.0
2025-04-21 14:25:00,409.0,409.4,408.78,409.4,1082.0,407.9105,408.3094,407.6911,408.3094,1082.0
2025-04-21 14:30:00,409.37,409.7,409.21,409.42,1596.0,408.2795,408.6086,408.1199,408.3294,1596.0
2025-04-21 14:35:00,409.4,409.7,409.37,409.6,1971.0,408.3094,408.6086,408.2795,408.5089,1971.0
2025-04-21 14:40:00,409.65,409.82,408.81,408.94,4498.0,408.5588,408.7283,407.721,407.8507,4498.0
2025-04-21 14:45:00,408.94,409.38,408.94,409.38,10196.0,407.8507,408.2895,407.8507,408.2895,10196.0
2025-04-21 14:50:00,409.1,409.1,408.33,408.33,2458.0,408.0102,408.0102,407.2423,407.2423,2458.0
2025-04-21 14:55:00,408.66,408.66,408.33,408.37,544.0,407.5714,407.5714,407.2423,407.2822,544.0
2025-04-21 15:00:00,408.43,409.45,408.27,409.45,2019.0,407.342,408.3593,407.1825,408.3593,2019.0
2025-04-21 15:05:00,409.42,409.57,409.22,409.44,1580.0,408.3294,408.479,408.1299,408.3493,1580.0
2025-04-21 15:10:00,409.52,409.71,409.2,409.2,1788.0,408.4291,408.6186,408.11,408.11,1788.0
2025-04-21 15:15:00,409.1,409.45,409.05,409.08,4207.0,408.0102,408.3593,407.9604,407.9903,4207.0
2025-04-21 15:20:00,409.7,409.71,409.61,409.71,681.0,408.6086,408.6186,408.5189,408.6186,681.0
2025-04-21 15:25:00,409.63,409.68,408.61,408.61,2467.0,408.5388,408.5887,407.5215,407.5215,2467.0
2025-04-21 15:30:00,408.91,409.28,408.88,409.28,948.0,407.8207,408.1898,407.7908,408.1898,948.0
2025-04-21 15:35:00,409.51,410.14,408.9,408.9,2569.0,408.4191,409.0475,407.8108,407.8108,2569.0
2025-04-21 15:40:00,409.53,411.0,409.44,410.63,2118.0,408.4391,409.9052,408.3493,409.5362,2118.0
2025-04-21 15:45:00,410.37,410.85,410.09,410.57,2439.0,409.2769,409.7556,408.9976,409.4763,2439.0
2025-04-21 15:50:00,410.56,412.18,410.53,411.87,7622.0,409.4664,411.082,409.4364,410.7729,7622.0
2025-04-21 15:55:00,411.62,412.92,411.04,412.3,55190.0,410.5235,411.8201,409.9451,411.2017,55190.0
2025-04-22 09:30:00,416.29,419.98,414.22,419.53,12711.0,415.1811,418.8613,413.1166,418.4125,12711.0
2025-04-22 09:35:00,419.76,419.76,417.59,418.05,2900.0,418.6418,418.6418,416.4776,416.9364,2900.0
2025-04-22 09:40:00,418.06,418.07,417.08,418.0,1828.0,416.9464,416.9563,415.969,416.8865,1828.0
2025-04-22 09:45:00,418.64,418.98,417.67,418.28,3980.0,417.5248,417.8639,416.5574,417.1658,3980.0
2025-04-22 09:50:00,417.92,417.92,416.98,417.27,2076.0,416.8067,416.8067,415.8692,416.1585,2076.0
2025-04-22 09:55:00,416.98,417.26,416.56,416.87,3852.0,415.8692,416.1485,415.4504,415.7595,3852.0
2025-04-22 10:00:00,415.78,416.58,415.41,416.58,3655.0,414.6724,415.4703,414.3034,415.4703,3655.0
2025-04-22 10:05:00,416.69,417.03,416.6,417.0,902.0,415.58,415.9191,415.4903,415.8892,902.0
2025-04-22 10:10:00,417.26,417.86,416.96,417.29,6974.0,416.1485,416.7469,415.8493,416.1784,6974.0
2025-04-22 10:15:00,417.04,417.04,416.61,416.62,885.0,415.9291,415.9291,415.5002,415.5102,885.0
2025-04-22 10:20:00,416.61,417.65,416.45,417.33,4670.0,415.5002,416.5375,415.3407,416.2183,4670.0
2025-04-22 10:25:00,417.23,417.61,417.22,417.35,1183.0,416.1186,416.4976,416.1086,416.2383,1183.0
2025-04-22 10:30:00,417.58,417.72,416.9,417.24,2871.0,416.4677,416.6073,415.7895,416.1286,2871.0
2025-04-22 10:35:00,417.24,418.22,417.16,417.94,3744.0,416.1286,417.1059,416.0488,416.8267,3744.0
2025-04-22 10:40:00,418.25,418.75,418.25,418.62,1088.0,417.1359,417.6345,417.1359,417.5049,1088.0
2025-04-22 10:45:00,418.72,420.13,418.72,419.87,3052.0,417.6046,419.0109,417.6046,418.7516,3052.0
2025-04-22 10:50:00,419.89,419.89,419.19,419.54,1142.0,418.7715,418.7715,418.0734,418.4224,1142.0
2025-04-22 10:55:00,419.62,419.63,419.56,419.61,2813.0,418.5022,418.5122,418.4424,418.4922,2813.0
2025-04-22 11:00:00,419.61,420.07,419.59,419.6,1200.0,418.4922,418.951,418.4723,418.4823,1200.0
2025-04-22 11:05:00,419.51,420.11,419.14,419.51,4165.0,418.3925,418.9909,418.0235,418.3925,4165.0
2025-04-22 11:10:00,419.75,419.82,419.65,419.65,1000.0,418.6319,418.7017,418.5321,418.5321,1000.0
2025-04-22 11:15:00,419.93,420.4,419.93,420.19,1660.0,418.8114,419.2801,418.8114,419.0707,1660.0
2025-04-22 11:20:00,419.98,420.69,419.84,420.69,1689.0,418.8613,419.5694,418.7216,419.5694,1689.0
2025-04-22 11:25:00,420.69,420.69,419.57,419.62,2465.0,419.5694,419.5694,418.4523,418.5022,2465.0
2025-04-22 11:30:00,419.58,419.58,419.29,419.47,7774.0,418.4623,418.4623,418.1731,418.3526,7774.0
2025-04-22 11:35:00,419.22,419.39,419.05,419.25,2863.0,418.1033,418.2728,417.9337,418.1332,2863.0
2025-04-22 11:40:00,418.79,418.79,418.24,418.24,1641.0,417.6744,417.6744,417.1259,417.1259,1641.0
2025-04-22 11:45:00,418.21,418.34,417.99,418.21,701.0,417.096,417.2256,416.8766,417.096,701.0
2025-04-22 11:50:00,418.29,418.74,417.94,418.72,4441.0,417.1758,417.6246,416.8267,417.6046,4441.0
2025-04-22 11:55:00,418.41,419.18,418.41,419.18,6764.0,417.2954,418.0634,417.2954,418.0634,6764.0
2025-04-22 12:00:00,419.43,420.96,419.43,419.6,9913.0,418.3127,419.8386,418.3127,418.4823,9913.0
2025-04-22 12:05:00,420.29,420.29,420.29,420.29,100.0,419.1704,419.1704,419.1704,419.1704,100.0
2025-04-22 12:10:00,420.28,420.28,419.77,419.88,3913.0,419.1605,419.1605,418.6518,418.7615,3913.0
2025-04-22 12:15:00,419.72,419.93,419.35,419.55,4318.0,418.602,418.8114,418.2329,418.4324,4318.0
2025-04-22 12:20:00,419.54,420.11,419.53,420.02,6837.0,418.4224,418.9909,418.4125,418.9012,6837.0
2025-04-22 12:25:00,420.13,420.56,420.07,420.15,4011.0,419.0109,419.4397,418.951,419.0308,4011.0
2025-04-22 12:30:00,420.25,420.33,419.97,419.99,2045.0,419.1305,419.2103,418.8513,418.8712,2045.0
2025-04-22 12:35:00,420.17,420.17,420.17,420.17,297.0,419.0508,419.0508,419.0508,419.0508,297.0
2025-04-22 12:40:00,419.8,420.14,419.55,419.77,3376.0,418.6817,419.0208,418.4324,418.6518,3376.0
2025-04-22 12:45:00,420.16,420.62,419.76,420.36,1120.0,419.0408,419.4996,418.6418,419.2402,1120.0
2025-04-22 12:50:00,420.35,420.87,420.27,420.8,2290.0,419.2303,419.7489,419.1505,419.6791,2290.0
2025-04-22 12:55:00,420.8,420.89,420.8,420.89,2919.0,419.6791,419.7688,419.6791,419.7688,2919.0
2025-04-22 13:00:00,420.89,420.99,420.88,420.91,2490.0,419.7688,419.8686,419.7589,419.7888,2490.0
2025-04-22 13:05:00,420.91,421.37,420.78,421.03,9049.0,419.7888,420.2476,419.6591,419.9085,9049.0
2025-04-22 13:10:00,421.03,421.03,419.64,419.64,2452.0,419.9085,419.9085,418.5222,418.5222,2452.0
2025-04-22 13:15:00,418.52,419.47,418.51,419.47,1410.0,417.4051,418.3526,417.3952,418.3526,1410.0
2025-04-22 13:20:00,419.16,419.16,418.26,418.99,1762.0,418.0434,418.0434,417.1458,417.8739,1762.0
2025-04-22 13:25:00,418.91,419.35,418.27,418.27,5028.0,417.7941,418.2329,417.1558,417.1558,5028.0
2025-04-22 13:30:00,418.42,418.61,416.84,417.87,3143.0,417.3054,417.4949,415.7296,416.7569,3143.0
2025-04-22 13:35:00,417.94,418.09,417.1,417.11,3906.0,416.8267,416.9763,415.9889,415.9989,3906.0
2025-04-22 13:40:00,417.11,417.11,416.69,416.8,1818.0,415.9989,415.9989,415.58,415.6897,1818.0
2025-04-22 13:45:00,416.8,417.04,416.34,416.99,3126.0,415.6897,415.9291,415.231,415.8792,3126.0
2025-04-22 13:50:00,417.02,417.24,416.77,417.23,4948.0,415.9091,416.1286,415.6598,416.1186,4948.0
2025-04-22 13:55:00,417.24,417.56,416.89,416.89,4349.0,416.1286,416.4477,415.7795,415.7795,4349.0
2025-04-22 14:00:00,416.89,417.65,416.65,417.65,3226.0,415.7795,416.5375,415.5401,416.5375,3226.0
2025-04-22 14:05:00,417.65,418.0,417.34,418.0,2271.0,416.5375,416.8865,416.2283,416.8865,2271.0
2025-04-22 14:10:00,417.65,419.03,417.55,418.46,12577.0,416.5375,417.9138,416.4377,417.3453,12577.0
2025-04-22 14:15:00,418.25,418.69,417.39,418.05,9082.0,417.1359,417.5747,416.2782,416.9364,9082.0
2025-04-22 14:20:00,418.0,418.68,417.65,418.68,6547.0,416.8865,417.5647,416.5375,417.5647,6547.0
2025-04-22 14:25:00,418.65,418.69,418.22,418.69,1416.0,417.5348,417.5747,417.1059,417.5747,1416.0
2025-04-22 14:30:00,418.54,419.02,418.52,418.83,3601.0,417.4251,417.9038,417.4051,417.7143,3601.0
2025-04-22 14:35:00,418.59,419.42,418.52,419.0,2505.0,417.475,418.3027,417.4051,417.8839,2505.0
2025-04-22 14:40:00,419.42,419.66,419.14,419.54,4785.0,418.3027,418.5421,418.0235,418.4224,4785.0
2025-04-22 14:45:00,419.65,419.72,419.16,419.42,3982.0,418.5321,418.602,418.0434,418.3027,3982.0
2025-04-22 14:50:00,419.47,419.87,419.32,419.32,3810.0,418.3526,418.7516,418.203,418.203,3810.0
2025-04-22 14:55:00,419.49,420.02,419.48,419.63,1778.0,418.3726,418.9012,418.3626,418.5122,1778.0
2025-04-22 15:00:00,419.64,419.87,419.32,419.65,2536.0,418.5222,418.7516,418.203,418.5321,2536.0
2025-04-22 15:05:00,419.86,419.86,418.9,418.9,4140.0,418.7416,418.7416,417.7841,417.7841,4140.0
2025-04-22 15:10:00,418.88,418.95,418.68,418.69,2300.0,417.7642,417.834,417.5647,417.5747,2300.0
2025-04-22 15:15:00,418.84,418.86,418.19,418.67,6299.0,417.7243,417.7442,417.076,417.5547,6299.0
2025-04-22 15:20:00,418.69,418.7,418.1,418.58,4845.0,417.5747,417.5847,416.9863,417.465,4845.0
2025-04-22 15:25:00,418.76,419.21,418.19,418.54,5059.0,417.6445,418.0933,417.076,417.4251,5059.0
2025-04-22 15:30:00,418.6,418.69,418.26,418.52,4229.0,417.4849,417.5747,417.1458,417.4051,4229.0
2025-04-22 15:35:00,418.31,418.81,418.18,418.4,6227.0,417.1957,417.6944,417.0661,417.2855,6227.0
2025-04-22 15:40:00,418.52,419.5,418.39,419.39,5500.0,417.4051,418.3825,417.2755,418.2728,5500.0
2025-04-22 15:45:00,419.27,420.38,419.27,420.25,8775.0,418.1531,419.2602,418.1531,419.1305,8775.0
2025-04-22 15:50:00,420.24,420.72,418.58,419.13,11075.0,419.1206,419.5993,417.465,418.0135,11075.0
2025-04-22 15:55:00,419.2,419.88,418.59,419.65,42650.0,418.0833,418.7615,417.475,418.5321,42650.0
2025-04-23 09:30:00,423.61,426.64,422.18,424.0,18342.0,422.4816,425.5035,421.0554,422.8705,18342.0
2025-04-23 09:35:00,424.79,425.77,422.4,423.85,5842.0,423.6584,424.6358,421.2748,422.7209,5842.0
2025-04-23 09:40:00,423.92,425.2,423.91,425.09,2622.0,422.7908,424.0674,422.7808,423.9576,2622.0
2025-04-23 09:45:00,424.53,427.52,424.52,427.52,3198.0,423.3991,426.3812,423.3892,426.3812,3198.0
2025-04-23 09:50:00,428.31,429.35,427.37,428.68,8693.0,427.1691,428.2063,426.2316,427.5381,8693.0
2025-04-23 09:55:00,428.29,428.35,428.08,428.35,1080.0,427.1491,427.209,426.9397,427.209,1080.0
2025-04-23 10:00:00,428.09,429.01,426.64,427.98,3553.0,426.9497,427.8672,425.5035,426.8399,3553.0
2025-04-23 10:05:00,427.48,428.07,427.47,428.07,351.0,426.3413,426.9297,426.3313,426.9297,351.0
2025-04-23 10:10:00,427.29,428.64,427.29,427.94,3061.0,426.1518,427.4982,426.1518,426.8001,3061.0
2025-04-23 10:15:00,427.83,427.96,426.9,427.14,1995.0,426.6903,426.82,425.7628,426.0022,1995.0
2025-04-23 10:20:00,426.56,427.38,426.56,427.29,1715.0,425.4237,426.2415,425.4237,426.1518,1715.0
2025-04-23 10:25:00,427.63,427.72,427.26,427.64,1614.0,426.4909,426.5806,426.1219,426.5009,1614.0
2025-04-23 10:30:00,428.34,428.91,428.34,428.42,1150.0,427.199,427.7675,427.199,427.2788,1150.0
2025-04-23 10:35:00,428.94,428.99,428.5,428.88,1191.0,427.7974,427.8473,427.3586,427.7375,1191.0
2025-04-23 10:40:00,428.73,429.0,428.34,428.69,1706.0,427.5879,427.8572,427.199,427.5481,1706.0
2025-04-23 10:45:00,429.04,429.17,428.58,428.58,900.0,427.8971,428.0268,427.4383,427.4383,900.0
2025-04-23 10:50:00,428.26,428.46,427.93,428.46,1150.0,427.1192,427.3187,426.7901,427.3187,1150.0
2025-04-23 10:55:00,428.0,428.39,427.44,427.44,1871.0,426.8599,427.2489,426.3014,426.3014,1871.0
2025-04-23 11:00:00,427.83,429.64,427.41,429.64,3140.0,426.6903,428.4955,426.2715,428.4955,3140.0
2025-04-23 11:05:00,428.96,428.96,428.45,428.8,1218.0,427.8173,427.8173,427.3087,427.6578,1218.0
2025-04-23 11:10:00,428.62,428.82,428.46,428.71,800.0,427.4782,427.6777,427.3187,427.568,800.0
2025-04-23 11:15:00,428.84,428.84,428.84,428.84,100.0,427.6977,427.6977,427.6977,427.6977,100.0
2025-04-23 11:20:00,428.79,428.81,427.67,428.34,1934.0,427.6478,427.6677,426.5308,427.199,1934.0
2025-04-23 11:25:00,428.31,428.39,427.78,428.29,1423.0,427.1691,427.2489,426.6405,427.1491,1423.0
2025-04-23 11:30:00,427.84,427.84,427.18,427.71,1245.0,426.7003,426.7003,426.0421,426.5707,1245.0
2025-04-23 11:35:00,427.91,428.43,427.91,428.28,723.0,426.7701,427.2887,426.7701,427.1391,723.0
2025-04-23 11:40:00,427.87,427.87,427.23,427.23,556.0,426.7302,426.7302,426.0919,426.0919,556.0
2025-04-23 11:45:00,427.55,427.55,426.15,426.15,1356.0,426.4111,426.4111,425.0148,425.0148,1356.0
2025-04-23 11:50:00,426.03,426.22,425.38,425.78,1923.0,424.8951,425.0846,424.2469,424.6458,1923.0
2025-04-23 11:55:00,425.78,426.46,425.78,426.46,913.0,424.6458,425.324,424.6458,425.324,913.0
2025-04-23 12:00:00,425.82,425.82,425.37,425.68,573.0,424.6857,424.6857,424.2369,424.5461,573.0
2025-04-23 12:05:00,425.69,425.7,425.3,425.34,2000.0,424.556,424.566,424.1671,424.207,2000.0
2025-04-23 12:10:00,425.33,425.74,424.92,425.09,2645.0,424.197,424.6059,423.7881,423.9576,2645.0
2025-04-23 12:15:00,424.53,424.66,424.0,424.05,600.0,423.3991,423.5288,422.8705,422.9204,600.0
2025-04-23 12:20:00,423.23,423.82,423.01,423.81,1100.0,422.1026,422.691,421.8832,422.6811,1100.0
2025-04-23 12:25:00,423.41,424.39,423.37,424.26,2060.0,422.2821,423.2595,422.2422,423.1299,2060.0
2025-04-23 12:30:00,424.25,424.34,424.04,424.04,600.0,423.1199,423.2096,422.9104,422.9104,600.0
2025-04-23 12:35:00,424.85,425.42,424.67,425.22,802.0,423.7183,424.2868,423.5388,424.0873,802.0
2025-04-23 12:40:00,425.48,425.48,425.01,425.01,302.0,424.3466,424.3466,423.8779,423.8779,302.0
2025-04-23 12:45:00,425.37,425.37,424.5,424.61,900.0,424.2369,424.2369,423.3692,423.4789,900.0
2025-04-23 12:50:00,424.75,424.97,424.75,424.97,507.0,423.6186,423.838,423.6186,423.838,507.0
2025-04-23 12:55:00,425.36,426.2,425.35,425.47,430.0,424.2269,425.0647,424.217,424.3366,430.0
2025-04-23 13:00:00,425.27,426.56,424.86,426.56,985.0,424.1372,425.4237,423.7283,425.4237,985.0
2025-04-23 13:05:00,426.35,427.12,426.35,427.06,300.0,425.2143,425.9822,425.2143,425.9224,300.0
2025-04-23 13:10:00,427.64,427.64,427.01,427.36,2969.0,426.5009,426.5009,425.8725,426.2216,2969.0
2025-04-23 13:15:00,427.09,427.83,427.09,427.83,1269.0,425.9523,426.6903,425.9523,426.6903,1269.0
2025-04-23 13:20:00,427.58,427.67,427.56,427.56,701.0,426.441,426.5308,426.4211,426.4211,701.0
2025-04-23 13:25:00,428.04,428.06,426.86,426.86,2391.0,426.8998,426.9197,425.7229,425.7229,2391.0
2025-04-23 13:30:00,426.86,426.87,426.45,426.46,960.0,425.7229,425.7329,425.314,425.324,960.0
2025-04-23 13:35:00,426.15,426.15,425.48,425.48,600.0,425.0148,425.0148,424.3466,424.3466,600.0
2025-04-23 13:40:00,425.79,425.84,425.79,425.84,200.0,424.6558,424.7056,424.6558,424.7056,200.0
2025-04-23 13:45:00,425.8,425.9,425.38,425.51,741.0,424.6658,424.7655,424.2469,424.3765,741.0
2025-04-23 13:50:00,425.23,425.86,425.11,425.86,1400.0,424.0973,424.7256,423.9776,424.7256,1400.0
2025-04-23 13:55:00,425.96,425.96,425.52,425.52,211.0,424.8253,424.8253,424.3865,424.3865,211.0
2025-04-23 14:00:00,425.98,426.01,425.0,425.6,1109.0,424.8453,424.8752,423.8679,424.4663,1109.0
2025-04-23 14:05:00,425.19,425.19,425.19,425.19,110.0,424.0574,424.0574,424.0574,424.0574,110.0
2025-04-23 14:10:00,425.76,425.76,424.97,425.47,957.0,424.6259,424.6259,423.838,424.3366,957.0
2025-04-23 14:15:00,425.51,425.74,425.46,425.49,1037.0,424.3765,424.6059,424.3267,424.3566,1037.0
2025-04-23 14:20:00,425.95,425.95,425.32,425.78,2222.0,424.8154,424.8154,424.187,424.6458,2222.0
2025-04-23 14:25:00,425.67,425.85,425.23,425.29,1992.0,424.5361,424.7156,424.0973,424.1571,1992.0
2025-04-23 14:30:00,425.4,425.41,425.07,425.16,907.0,424.2668,424.2768,423.9377,424.0275,907.0
2025-04-23 14:35:00,424.87,424.87,424.87,424.87,389.0,423.7382,423.7382,423.7382,423.7382,389.0
2025-04-23 14:40:00,424.9,425.01,424.44,424.44,300.0,423.7682,423.8779,423.3094,423.3094,300.0
2025-04-23 14:45:00,424.55,424.75,424.14,424.5,1418.0,423.4191,423.6186,423.0102,423.3692,1418.0
2025-04-23 14:50:00,424.57,424.76,424.57,424.6,1900.0,423.439,423.6285,423.439,423.469,1900.0
2025-04-23 14:55:00,424.73,425.29,424.67,424.96,2298.0,423.5986,424.1571,423.5388,423.828,2298.0
2025-04-23 15:00:00,424.5,424.9,423.05,423.06,869.0,423.3692,423.7682,421.9231,421.9331,869.0
2025-04-23 15:05:00,423.48,423.83,423.4,423.5,700.0,422.3519,422.701,422.2721,422.3719,700.0
2025-04-23 15:10:00,423.5,423.96,423.31,423.8,2026.0,422.3719,422.8307,422.1824,422.6711,2026.0
2025-04-23 15:15:00,423.64,423.64,423.26,423.43,1686.0,422.5115,422.5115,422.1325,422.3021,1686.0
2025-04-23 15:20:00,423.07,423.48,423.02,423.02,814.0,421.943,422.3519,421.8932,421.8932,814.0
2025-04-23 15:25:00,423.17,423.56,422.87,422.99,900.0,422.0428,422.4317,421.7436,421.8632,900.0
2025-04-23 15:30:00,423.17,424.28,423.16,423.41,2492.0,422.0428,423.1498,422.0328,422.2821,2492.0
2025-04-23 15:35:00,422.87,423.26,422.73,422.73,2367.0,421.7436,422.1325,421.6039,421.6039,2367.0
2025-04-23 15:40:00,422.81,423.38,422.76,422.76,920.0,421.6837,422.2522,421.6339,421.6339,920.0
2025-04-23 15:45:00,423.08,423.51,422.65,423.39,5491.0,421.953,422.3819,421.5241,422.2622,5491.0
2025-04-23 15:50:00,423.78,424.97,423.33,424.97,7146.0,422.6511,423.838,422.2023,423.838,7146.0
2025-04-23 15:55:00,424.52,425.1,424.12,424.3,29274.0,423.3892,423.9676,422.9902,423.1697,29274.0
2025-04-24 09:30:00,422.98,423.61,421.53,421.53,6650.0,421.8533,422.4816,420.4071,420.4071,6650.0
2025-04-24 09:35:00,422.56,423.89,422.56,423.41,550.0,421.4344,422.7608,421.4344,422.2821,550.0
2025-04-24 09:40:00,423.35,424.87,423.35,424.87,1405.0,422.2223,423.7382,422.2223,423.7382,1405.0
2025-04-24 09:45:00,424.92,424.92,424.91,424.91,1798.0,423.7881,423.7881,423.7781,423.7781,1798.0
2025-04-24 09:50:00,424.35,425.48,424.35,424.91,1350.0,423.2196,424.3466,423.2196,423.7781,1350.0
2025-04-24 09:55:00,424.91,424.91,424.24,424.24,700.0,423.7781,423.7781,423.1099,423.1099,700.0
2025-04-24 10:00:00,425.75,425.75,424.38,425.55,3274.0,424.6159,424.6159,423.2495,424.4164,3274.0
2025-04-24 10:05:00,425.75,425.75,425.56,425.56,300.0,424.6159,424.6159,424.4264,424.4264,300.0
2025-04-24 10:10:00,425.56,425.57,425.45,425.45,621.0,424.4264,424.4364,424.3167,424.3167,621.0
2025-04-24 10:15:00,425.56,425.83,424.76,425.78,1911.0,424.4264,424.6957,423.6285,424.6458,1911.0
2025-04-24 10:20:00,426.02,426.02,425.89,425.95,600.0,424.8852,424.8852,424.7555,424.8154,600.0
2025-04-24 10:25:00,426.31,426.31,426.22,426.22,200.0,425.1744,425.1744,425.0846,425.0846,200.0
2025-04-24 10:30:00,426.58,427.21,426.3,427.21,800.0,425.4437,426.072,425.1644,426.072,800.0
2025-04-24 10:35:00,427.37,427.37,427.2,427.24,400.0,426.2316,426.2316,426.062,426.1019,400.0
2025-04-24 10:40:00,427.18,427.53,426.43,427.33,3151.0,426.0421,426.3911,425.2941,426.1917,3151.0
2025-04-24 10:45:00,427.42,427.42,427.11,427.11,606.0,426.2814,426.2814,425.9723,425.9723,606.0
2025-04-24 10:50:00,427.49,427.72,427.49,427.72,1165.0,426.3513,426.5806,426.3513,426.5806,1165.0
2025-04-24 10:55:00,427.58,427.58,427.44,427.49,600.0,426.441,426.441,426.3014,426.3513,600.0
2025-04-24 11:00:00,427.8,428.13,427.58,427.58,838.0,426.6604,426.9895,426.441,426.441,838.0
2025-04-24 11:05:00,428.08,428.09,428.08,428.09,414.0,426.9397,426.9497,426.9397,426.9497,414.0
2025-04-24 11:10:00,427.98,427.98,427.65,427.75,4004.0,426.8399,426.8399,426.5108,426.6106,4004.0
2025-04-24 11:15:00,427.93,427.93,427.17,427.17,1623.0,426.7901,426.7901,426.0321,426.0321,1623.0
2025-04-24 11:20:00,427.43,427.5,427.43,427.5,200.0,426.2914,426.3612,426.2914,426.3612,200.0
2025-04-24 11:25:00,427.52,427.71,427.16,427.71,1380.0,426.3812,426.5707,426.0221,426.5707,1380.0
2025-04-24 11:30:00,427.18,427.92,427.01,427.78,1589.0,426.0421,426.7801,425.8725,426.6405,1589.0
2025-04-24 11:35:00,428.01,428.01,428.01,428.01,205.0,426.8699,426.8699,426.8699,426.8699,205.0
2025-04-24 11:40:00,427.88,428.12,427.88,428.11,859.0,426.7402,426.9796,426.7402,426.9696,859.0
2025-04-24 11:45:00,428.11,428.33,427.89,428.33,1621.0,426.9696,427.189,426.7502,427.189,1621.0
2025-04-24 11:50:00,428.12,428.12,428.11,428.11,200.0,426.9796,426.9796,426.9696,426.9696,200.0
2025-04-24 11:55:00,428.53,428.53,427.75,428.23,1883.0,427.3885,427.3885,426.6106,427.0893,1883.0
2025-04-24 12:00:00,428.52,428.52,428.13,428.17,407.0,427.3785,427.3785,426.9895,427.0294,407.0
2025-04-24 12:05:00,428.17,428.17,428.16,428.17,100.0,427.0294,427.0294,427.0195,427.0294,100.0
2025-04-24 12:10:00,428.27,428.74,428.27,428.74,500.0,427.1292,427.5979,427.1292,427.5979,500.0
2025-04-24 12:15:00,428.7,428.96,428.7,428.91,374.0,427.558,427.8173,427.558,427.7675,374.0
2025-04-24 12:20:00,428.91,428.91,428.91,428.91,0.0,427.7675,427.7675,427.7675,427.7675,0.0
2025-04-24 12:25:00,428.6,428.86,428.59,428.86,1038.0,427.4583,427.7176,427.4483,427.7176,1038.0
2025-04-24 12:30:00,428.87,428.94,428.86,428.94,350.0,427.7276,427.7974,427.7176,427.7974,350.0
2025-04-24 12:35:00,429.06,429.25,428.82,428.89,992.0,427.9171,428.1066,427.6777,427.7475,992.0
2025-04-24 12:40:00,428.93,428.93,428.76,428.93,600.0,427.7874,427.7874,427.6179,427.7874,600.0
2025-04-24 12:45:00,428.95,429.09,428.66,428.75,1222.0,427.8074,427.947,427.5181,427.6079,1222.0
2025-04-24 12:50:00,428.75,428.98,428.75,428.98,554.0,427.6079,427.8373,427.6079,427.8373,554.0
2025-04-24 12:55:00,429.11,429.11,428.73,429.03,1082.0,427.9669,427.9669,427.5879,427.8872,1082.0
2025-04-24 13:00:00,428.72,428.72,428.06,428.06,1192.0,427.578,427.578,426.9197,426.9197,1192.0
2025-04-24 13:05:00,428.06,428.46,428.06,428.34,610.0,426.9197,427.3187,426.9197,427.199,610.0
2025-04-24 13:10:00,428.39,428.66,428.39,428.48,400.0,427.2489,427.5181,427.2489,427.3386,400.0
2025-04-24 13:15:00,428.65,428.66,427.12,428.3,4965.0,427.5082,427.5181,425.9822,427.1591,4965.0
2025-04-24 13:20:00,427.78,428.25,427.78,427.98,708.0,426.6405,427.1092,426.6405,426.8399,708.0
2025-04-24 13:25:00,428.31,428.31,428.31,428.31,108.0,427.1691,427.1691,427.1691,427.1691,108.0
2025-04-24 13:30:00,428.31,428.31,428.31,428.31,0.0,427.1691,427.1691,427.1691,427.1691,0.0
2025-04-24 13:35:00,428.13,428.48,428.08,428.29,905.0,426.9895,427.3386,426.9397,427.1491,905.0
2025-04-24 13:40:00,428.32,428.32,428.03,428.04,661.0,427.179,427.179,426.8898,426.8998,661.0
2025-04-24 13:45:00,427.74,428.22,427.74,427.93,649.0,426.6006,427.0793,426.6006,426.7901,649.0
2025-04-24 13:50:00,427.9,428.31,427.89,428.25,1202.0,426.7602,427.1691,426.7502,427.1092,1202.0
2025-04-24 13:55:00,428.12,428.12,427.58,427.58,602.0,426.9796,426.9796,426.441,426.441,602.0
2025-04-24 14:00:00,427.94,428.65,427.94,428.47,964.0,426.8001,427.5082,426.8001,427.3286,964.0
2025-04-24 14:05:00,428.49,428.87,428.34,428.51,1355.0,427.3486,427.7276,427.199,427.3685,1355.0
2025-04-24 14:10:00,428.5,428.91,428.34,428.34,647.0,427.3586,427.7675,427.199,427.199,647.0
2025-04-24 14:15:00,428.72,428.72,428.24,428.34,1282.0,427.578,427.578,427.0993,427.199,1282.0
2025-04-24 14:20:00,428.55,428.55,428.05,428.15,1231.0,427.4084,427.4084,426.9098,427.0095,1231.0
2025-04-24 14:25:00,428.47,428.78,428.14,428.78,3728.0,427.3286,427.6378,426.9995,427.6378,3728.0
2025-04-24 14:30:00,428.91,429.06,428.62,428.89,1283.0,427.7675,427.9171,427.4782,427.7475,1283.0
2025-04-24 14:35:00,429.06,429.2,428.7,428.7,1194.0,427.9171,428.0567,427.558,427.558,1194.0
2025-04-24 14:40:00,428.7,428.98,428.24,428.24,2676.0,427.558,427.8373,427.0993,427.0993,2676.0
2025-04-24 14:45:00,428.12,428.42,428.11,428.38,553.0,426.9796,427.2788,426.9696,427.2389,553.0
2025-04-24 14:50:00,428.31,428.6,428.31,428.5,500.0,427.1691,427.4583,427.1691,427.3586,500.0
2025-04-24 14:55:00,428.27,428.45,428.06,428.06,1627.0,427.1292,427.3087,426.9197,426.9197,1627.0
2025-04-24 15:00:00,427.56,427.65,427.4,427.4,1120.0,426.4211,426.5108,426.2615,426.2615,1120.0
2025-04-24 15:05:00,427.4,427.4,427.02,427.21,1424.0,426.2615,426.2615,425.8825,426.072,1424.0
2025-04-24 15:10:00,426.89,426.89,426.4,426.41,450.0,425.7529,425.7529,425.2642,425.2741,450.0
2025-04-24 15:15:00,426.77,427.46,426.77,427.46,312.0,425.6332,426.3213,425.6332,426.3213,312.0
2025-04-24 15:20:00,427.46,427.72,427.09,427.09,1322.0,426.3213,426.5806,425.9523,425.9523,1322.0
2025-04-24 15:25:00,427.42,427.42,427.17,427.17,200.0,426.2814,426.2814,426.0321,426.0321,200.0
2025-04-24 15:30:00,427.01,427.02,426.75,426.95,1136.0,425.8725,425.8825,425.6132,425.8127,1136.0
2025-04-24 15:35:00,426.66,427.72,426.03,427.72,5486.0,425.5235,426.5806,424.8951,426.5806,5486.0
2025-04-24 15:40:00,427.89,427.89,427.88,427.89,100.0,426.7502,426.7502,426.7402,426.7502,100.0
2025-04-24 15:45:00,427.92,428.87,427.92,428.48,1971.0,426.7801,427.7276,426.7801,427.3386,1971.0
2025-04-24 15:50:00,428.3,428.5,427.72,427.96,2466.0,427.1591,427.3586,426.5806,426.82,2466.0
2025-04-24 15:55:00,427.97,428.32,427.63,428.05,19639.0,426.83,427.179,426.4909,426.9098,19639.0
2025-04-25 09:30:00,430.0,430.0,427.71,428.09,7820.0,428.8546,428.8546,426.5707,426.9497,7820.0
2025-04-25 09:35:00,428.09,430.24,427.24,430.24,1033.0,426.9497,429.0939,426.1019,429.0939,1033.0
2025-04-25 09:40:00,429.92,429.92,428.12,428.13,2217.0,428.7748,428.7748,426.9796,426.9895,2217.0
2025-04-25 09:45:00,427.0,427.0,426.99,427.0,100.0,425.8626,425.8626,425.8526,425.8626,100.0
2025-04-25 09:50:00,427.45,427.67,426.8,427.67,522.0,426.3114,426.5308,425.6631,426.5308,522.0
2025-04-25 09:55:00,428.13,428.13,427.48,427.87,502.0,426.9895,426.9895,426.3413,426.7302,502.0
2025-04-25 10:00:00,428.23,429.25,427.48,428.26,2976.0,427.0893,428.1066,426.3413,427.1192,2976.0
2025-04-25 10:05:00,428.86,429.02,428.43,428.84,1997.0,427.7176,427.8772,427.2887,427.6977,1997.0
2025-04-25 10:10:00,428.84,429.16,428.12,428.13,1990.0,427.6977,428.0168,426.9796,426.9895,1990.0
2025-04-25 10:15:00,428.18,428.56,427.41,427.42,1783.0,427.0394,427.4184,426.2715,426.2814,1783.0
2025-04-25 10:20:00,427.92,427.92,426.49,427.2,1835.0,426.7801,426.7801,425.3539,426.062,1835.0
2025-04-25 10:25:00,426.62,427.2,426.02,426.22,1208.0,425.4836,426.062,424.8852,425.0846,1208.0
2025-04-25 10:30:00,425.58,427.13,425.54,427.13,608.0,424.4463,425.9922,424.4064,425.9922,608.0
2025-04-25 10:35:00,426.78,427.14,426.59,426.78,1069.0,425.6431,426.0022,425.4536,425.6431,1069.0
2025-04-25 10:40:00,427.14,427.51,427.14,427.51,716.0,426.0022,426.3712,426.0022,426.3712,716.0
2025-04-25 10:45:00,427.64,427.98,427.47,427.81,608.0,426.5009,426.8399,426.3313,426.6704,608.0
2025-04-25 10:50:00,427.65,428.28,427.48,428.28,885.0,426.5108,427.1391,426.3413,427.1391,885.0
2025-04-25 10:55:00,428.49,428.51,427.79,428.13,1343.0,427.3486,427.3685,426.6505,426.9895,1343.0
2025-04-25 11:00:00,428.26,428.54,428.26,428.54,501.0,427.1192,427.3985,427.1192,427.3985,501.0
2025-04-25 11:05:00,428.73,429.05,428.72,428.77,1218.0,427.5879,427.9071,427.578,427.6278,1218.0
2025-04-25 11:10:00,429.04,429.04,428.83,428.83,300.0,427.8971,427.8971,427.6877,427.6877,300.0
2025-04-25 11:15:00,428.6,428.6,428.12,428.55,1507.0,427.4583,427.4583,426.9796,427.4084,1507.0
2025-04-25 11:20:00,428.54,428.95,428.29,428.53,1116.0,427.3985,427.8074,427.1491,427.3885,1116.0
2025-04-25 11:25:00,428.0,428.0,427.8,427.8,302.0,426.8599,426.8599,426.6604,426.6604,302.0
2025-04-25 11:30:00,427.63,428.0,427.63,427.98,457.0,426.4909,426.8599,426.4909,426.8399,457.0
2025-04-25 11:35:00,428.04,428.04,426.97,426.97,603.0,426.8998,426.8998,425.8326,425.8326,603.0
2025-04-25 11:40:00,427.36,427.83,427.02,427.38,402.0,426.2216,426.6903,425.8825,426.2415,402.0
2025-04-25 11:45:00,427.03,427.04,427.03,427.03,380.0,425.8925,425.9025,425.8925,425.8925,380.0
2025-04-25 11:50:00,427.3,428.01,427.3,428.01,1410.0,426.1618,426.8699,426.1618,426.8699,1410.0
2025-04-25 11:55:00,428.47,428.51,428.35,428.51,479.0,427.3286,427.3685,427.209,427.3685,479.0
2025-04-25 12:00:00,428.28,428.61,428.05,428.29,960.0,427.1391,427.4683,426.9098,427.1491,960.0
2025-04-25 12:05:00,428.53,428.63,428.21,428.21,1215.0,427.3885,427.4882,427.0693,427.0693,1215.0
2025-04-25 12:10:00,428.42,428.42,428.41,428.42,100.0,427.2788,427.2788,427.2688,427.2788,100.0
2025-04-25 12:15:00,428.41,428.41,427.93,428.0,706.0,427.2688,427.2688,426.7901,426.8599,706.0
2025-04-25 12:20:00,427.9,428.83,427.9,428.73,1302.0,426.7602,427.6877,426.7602,427.5879,1302.0
2025-04-25 12:25:00,428.87,429.3,428.43,428.71,905.0,427.7276,428.1564,427.2887,427.568,905.0
2025-04-25 12:30:00,428.44,428.5,428.41,428.49,504.0,427.2987,427.3586,427.2688,427.3486,504.0
2025-04-25 12:35:00,428.47,428.47,428.16,428.17,1132.0,427.3286,427.3286,427.0195,427.0294,1132.0
2025-04-25 12:40:00,428.17,428.17,428.17,428.17,0.0,427.0294,427.0294,427.0294,427.0294,0.0
2025-04-25 12:45:00,427.97,428.16,427.81,428.16,913.0,426.83,427.0195,426.6704,427.0195,913.0
2025-04-25 12:50:00,428.11,428.3,428.1,428.3,200.0,426.9696,427.1591,426.9596,427.1591,200.0
2025-04-25 12:55:00,428.18,428.6,427.76,428.49,728.0,427.0394,427.4583,426.6205,427.3486,728.0
2025-04-25 13:00:00,428.84,429.39,428.65,429.24,2385.0,427.6977,428.2462,427.5082,428.0966,2385.0
2025-04-25 13:05:00,428.97,429.55,428.97,429.46,1164.0,427.8273,428.4058,427.8273,428.316,1164.0
2025-04-25 13:10:00,429.61,429.89,429.56,429.89,900.0,428.4656,428.7449,428.4157,428.7449,900.0
2025-04-25 13:15:00,429.49,429.49,429.16,429.16,600.0,428.3459,428.3459,428.0168,428.0168,600.0
2025-04-25 13:20:00,429.56,429.95,429.26,429.89,2799.0,428.4157,428.8047,428.1165,428.7449,2799.0
2025-04-25 13:25:00,429.66,430.0,429.23,429.72,1331.0,428.5155,428.8546,428.0866,428.5753,1331.0
2025-04-25 13:30:00,429.91,430.51,429.91,429.92,1200.0,428.7648,429.3632,428.7648,428.7748,1200.0
2025-04-25 13:35:00,430.12,430.59,429.43,429.44,3082.0,428.9742,429.443,428.2861,428.2961,3082.0
2025-04-25 13:40:00,429.55,429.8,428.62,428.9,1514.0,428.4058,428.6551,427.4782,427.7575,1514.0
2025-04-25 13:45:00,428.82,429.04,428.48,428.72,1300.0,427.6777,427.8971,427.3386,427.578,1300.0
2025-04-25 13:50:00,429.08,429.08,427.99,427.99,689.0,427.937,427.937,426.8499,426.8499,689.0
2025-04-25 13:55:00,428.31,428.41,427.87,428.34,2200.0,427.1691,427.2688,426.7302,427.199,2200.0
2025-04-25 14:00:00,428.25,428.94,428.21,428.48,4050.0,427.1092,427.7974,427.0693,427.3386,4050.0
2025-04-25 14:05:00,428.52,429.08,428.31,428.68,3324.0,427.3785,427.937,427.1691,427.5381,3324.0
2025-04-25 14:10:00,428.75,428.97,428.75,428.78,1400.0,427.6079,427.8273,427.6079,427.6378,1400.0
2025-04-25 14:15:00,428.84,428.87,428.66,428.83,1004.0,427.6977,427.7276,427.5181,427.6877,1004.0
2025-04-25 14:20:00,428.86,429.68,428.86,429.59,2448.0,427.7176,428.5354,427.7176,428.4457,2448.0
2025-04-25 14:25:00,429.58,429.6,429.2,429.38,501.0,428.4357,428.4556,428.0567,428.2362,501.0
2025-04-25 14:30:00,429.55,429.61,429.54,429.61,565.0,428.4058,428.4656,428.3958,428.4656,565.0
2025-04-25 14:35:00,429.62,429.62,429.24,429.24,711.0,428.4756,428.4756,428.0966,428.0966,711.0
2025-04-25 14:40:00,429.63,430.0,429.56,429.73,3715.0,428.4856,428.8546,428.4157,428.5853,3715.0
2025-04-25 14:45:00,429.58,429.74,429.47,429.48,1516.0,428.4357,428.5953,428.326,428.336,1516.0
2025-04-25 14:50:00,429.7,429.7,428.96,429.27,2744.0,428.5554,428.5554,427.8173,428.1265,2744.0
2025-04-25 14:55:00,428.8,428.85,428.78,428.78,507.0,427.6578,427.7076,427.6378,427.6378,507.0
2025-04-25 15:00:00,429.03,429.92,429.03,429.76,1200.0,427.8872,428.7748,427.8872,428.6152,1200.0
2025-04-25 15:05:00,429.7,429.74,429.57,429.74,1512.0,428.5554,428.5953,428.4257,428.5953,1512.0
2025-04-25 15:10:00,429.79,429.79,429.05,429.05,1807.0,428.6451,428.6451,427.9071,427.9071,1807.0
2025-04-25 15:15:00,428.95,429.48,428.66,429.4,3263.0,427.8074,428.336,427.5181,428.2562,3263.0
2025-04-25 15:20:00,429.42,429.43,428.83,429.22,4629.0,428.2761,428.2861,427.6877,428.0766,4629.0
2025-04-25 15:25:00,429.04,429.19,428.77,428.83,1123.0,427.8971,428.0467,427.6278,427.6877,1123.0
2025-04-25 15:30:00,428.82,429.35,428.23,429.35,1812.0,427.6777,428.2063,427.0893,428.2063,1812.0
2025-04-25 15:35:00,428.96,429.32,428.48,429.29,3758.0,427.8173,428.1764,427.3386,428.1465,3758.0
2025-04-25 15:40:00,429.43,429.5,428.72,429.5,5243.0,428.2861,428.3559,427.578,428.3559,5243.0
2025-04-25 15:45:00,429.54,429.54,428.94,428.99,3777.0,428.3958,428.3958,427.7974,427.8473,3777.0
2025-04-25 15:50:00,428.9,430.12,428.9,429.97,5627.0,427.7575,428.9742,427.7575,428.8246,5627.0
2025-04-25 15:55:00,429.85,430.48,429.5,430.15,22231.0,428.705,429.3333,428.3559,429.0042,22231.0
2025-04-28 09:30:00,430.12,432.13,428.51,432.13,7876.0,428.9742,430.9789,427.3685,430.9789,7876.0
2025-04-28 09:35:00,430.62,431.44,430.61,431.44,200.0,429.4729,430.2907,429.4629,430.2907,200.0
2025-04-28 09:40:00,432.04,433.83,432.04,433.01,1583.0,430.8891,432.6744,430.8891,431.8565,1583.0
2025-04-28 09:45:00,432.9,432.9,432.05,432.05,1032.0,431.7468,431.7468,430.8991,430.8991,1032.0
2025-04-28 09:50:00,432.71,432.79,431.06,432.29,4056.0,431.5573,431.6371,429.9117,431.1385,4056.0
2025-04-28 09:55:00,431.84,431.84,430.61,430.61,1500.0,430.6897,430.6897,429.4629,429.4629,1500.0
2025-04-28 10:00:00,431.37,432.24,431.36,431.73,3780.0,430.2209,431.0886,430.2109,430.58,3780.0
2025-04-28 10:05:00,431.5,432.24,430.39,431.31,2929.0,430.3506,431.0886,429.2435,430.1611,2929.0
2025-04-28 10:10:00,431.12,431.12,431.11,431.12,300.0,429.9716,429.9716,429.9616,429.9716,300.0
2025-04-28 10:15:00,431.64,432.54,431.38,432.06,1524.0,430.4902,431.3878,430.2309,430.9091,1524.0
2025-04-28 10:20:00,432.06,432.75,431.92,431.92,3704.0,430.9091,431.5972,430.7695,430.7695,3704.0
2025-04-28 10:25:00,432.35,433.11,432.34,432.54,5346.0,431.1983,431.9563,431.1883,431.3878,5346.0
2025-04-28 10:30:00,432.79,432.79,430.95,431.9,9658.0,431.6371,431.6371,429.802,430.7495,9658.0
2025-04-28 10:35:00,431.56,432.41,431.56,432.09,811.0,430.4104,431.2581,430.4104,430.939,811.0
2025-04-28 10:40:00,431.61,432.49,431.48,431.92,2503.0,430.4603,431.3379,430.3306,430.7695,2503.0
2025-04-28 10:45:00,432.77,432.88,432.26,432.88,1358.0,431.6172,431.7269,431.1085,431.7269,1358.0
2025-04-28 10:50:00,432.22,433.5,432.22,433.5,1919.0,431.0687,432.3452,431.0687,432.3452,1919.0
2025-04-28 10:55:00,432.6,432.6,432.11,432.11,1923.0,431.4476,431.4476,430.9589,430.9589,1923.0
2025-04-28 11:00:00,432.22,432.65,432.16,432.36,4230.0,431.0687,431.4975,431.0088,431.2083,4230.0
2025-04-28 11:05:00,432.52,432.52,431.87,431.87,1128.0,431.3679,431.3679,430.7196,430.7196,1128.0
2025-04-28 11:10:00,431.83,432.58,431.82,432.22,2907.0,430.6797,431.4277,430.6697,431.0687,2907.0
2025-04-28 11:15:00,432.22,432.27,431.94,432.03,1602.0,431.0687,431.1185,430.7894,430.8792,1602.0
2025-04-28 11:20:00,432.03,432.03,431.52,432.03,3101.0,430.8792,430.8792,430.3705,430.8792,3101.0
2025-04-28 11:25:00,432.03,432.33,432.03,432.04,800.0,430.8792,431.1784,430.8792,430.8891,800.0
2025-04-28 11:30:00,431.76,432.15,431.47,431.47,1371.0,430.6099,430.9988,430.3207,430.3207,1371.0
2025-04-28 11:35:00,431.3,431.3,430.84,430.84,2194.0,430.1511,430.1511,429.6923,429.6923,2194.0
2025-04-28 11:40:00,431.25,431.3,431.0,431.0,1862.0,430.1012,430.1511,429.8519,429.8519,1862.0
2025-04-28 11:45:00,431.05,431.12,430.81,430.81,400.0,429.9018,429.9716,429.6624,429.6624,400.0
2025-04-28 11:50:00,431.07,431.4,431.02,431.27,2012.0,429.9217,430.2508,429.8718,430.1212,2012.0
2025-04-28 11:55:00,430.76,430.76,430.27,430.39,800.0,429.6125,429.6125,429.1238,429.2435,800.0
2025-04-28 12:00:00,430.36,430.4,429.98,429.98,300.0,429.2136,429.2535,428.8346,428.8346,300.0
2025-04-28 12:05:00,429.86,429.86,429.8,429.8,200.0,428.7149,428.7149,428.6551,428.6551,200.0
2025-04-28 12:10:00,429.48,429.77,429.48,429.77,400.0,428.336,428.6252,428.336,428.6252,400.0
2025-04-28 12:15:00,429.77,430.31,429.65,430.29,3899.0,428.6252,429.1637,428.5055,429.1438,3899.0
2025-04-28 12:20:00,430.29,430.63,430.29,430.42,908.0,429.1438,429.4829,429.1438,429.2734,908.0
2025-04-28 12:25:00,430.33,430.34,429.97,430.09,3251.0,429.1837,429.1937,428.8246,428.9443,3251.0
2025-04-28 12:30:00,429.93,430.33,429.92,430.33,800.0,428.7848,429.1837,428.7748,429.1837,800.0
2025-04-28 12:35:00,430.83,430.92,430.56,430.78,1542.0,429.6824,429.7721,429.4131,429.6325,1542.0
2025-04-28 12:40:00,430.82,431.15,430.81,431.15,1536.0,429.6724,430.0015,429.6624,430.0015,1536.0
2025-04-28 12:45:00,431.03,431.56,431.02,431.56,941.0,429.8818,430.4104,429.8718,430.4104,941.0
2025-04-28 12:50:00,431.53,431.7,431.53,431.67,300.0,430.3805,430.55,430.3805,430.5201,300.0
2025-04-28 12:55:00,430.78,431.1,430.52,430.77,1320.0,429.6325,429.9516,429.3732,429.6225,1320.0
2025-04-28 13:00:00,430.82,431.09,430.3,430.3,1200.0,429.6724,429.9417,429.1538,429.1538,1200.0
2025-04-28 13:05:00,430.29,430.64,430.04,430.04,1780.0,429.1438,429.4929,428.8945,428.8945,1780.0
2025-04-28 13:10:00,430.03,430.03,429.63,429.63,400.0,428.8845,428.8845,428.4856,428.4856,400.0
2025-04-28 13:15:00,429.66,430.04,429.66,430.04,700.0,428.5155,428.8945,428.5155,428.8945,700.0
2025-04-28 13:20:00,429.81,429.82,429.8,429.81,300.0,428.6651,428.675,428.6551,428.6651,300.0
2025-04-28 13:25:00,429.85,430.16,429.53,429.53,6566.0,428.705,429.0141,428.3858,428.3858,6566.0
2025-04-28 13:30:00,429.03,429.31,429.03,429.31,300.0,427.8872,428.1664,427.8872,428.1664,300.0
2025-04-28 13:35:00,429.05,429.68,429.03,429.64,2225.0,427.9071,428.5354,427.8872,428.4955,2225.0
2025-04-28 13:40:00,429.5,430.18,429.5,429.93,635.0,428.3559,429.0341,428.3559,428.7848,635.0
2025-04-28 13:45:00,430.2,430.2,429.86,429.86,400.0,429.054,429.054,428.7149,428.7149,400.0
2025-04-28 13:50:00,430.11,430.43,430.09,430.09,1128.0,428.9643,429.2834,428.9443,428.9443,1128.0
2025-04-28 13:55:00,430.44,430.9,430.31,430.68,1908.0,429.2934,429.7522,429.1637,429.5328,1908.0
2025-04-28 14:00:00,430.68,430.68,430.2,430.2,2074.0,429.5328,429.5328,429.054,429.054,2074.0
2025-04-28 14:05:00,430.43,430.46,430.02,430.04,1262.0,429.2834,429.3133,428.8745,428.8945,1262.0
2025-04-28 14:10:00,430.31,430.31,429.91,430.12,820.0,429.1637,429.1637,428.7648,428.9742,820.0
2025-04-28 14:15:00,430.14,430.22,430.04,430.05,822.0,428.9942,429.074,428.8945,428.9044,822.0
2025-04-28 14:20:00,430.01,430.5,429.92,430.39,3623.0,428.8645,429.3532,428.7748,429.2435,3623.0
2025-04-28 14:25:00,430.4,430.8,430.4,430.52,1437.0,429.2535,429.6524,429.2535,429.3732,1437.0
2025-04-28 14:30:00,430.45,430.46,429.78,429.79,2742.0,429.3034,429.3133,428.6352,428.6451,2742.0
2025-04-28 14:35:00,429.63,430.14,429.62,429.8,1169.0,428.4856,428.9942,428.4756,428.6551,1169.0
2025-04-28 14:40:00,430.13,430.13,429.79,429.79,200.0,428.9842,428.9842,428.6451,428.6451,200.0
2025-04-28 14:45:00,430.05,430.05,430.04,430.05,318.0,428.9044,428.9044,428.8945,428.9044,318.0
2025-04-28 14:50:00,430.08,430.12,430.08,430.12,200.0,428.9344,428.9742,428.9344,428.9742,200.0
2025-04-28 14:55:00,429.98,429.98,429.74,429.74,1162.0,428.8346,428.8346,428.5953,428.5953,1162.0
2025-04-28 15:00:00,429.71,430.17,429.42,430.17,1229.0,428.5653,429.0241,428.2761,429.0241,1229.0
2025-04-28 15:05:00,429.89,430.53,429.88,430.21,9400.0,428.7449,429.3832,428.7349,429.064,9400.0
2025-04-28 15:10:00,430.2,430.2,429.94,430.03,904.0,429.054,429.054,428.7947,428.8845,904.0
2025-04-28 15:15:00,430.04,430.49,429.96,430.49,2456.0,428.8945,429.3433,428.8147,429.3433,2456.0
2025-04-28 15:20:00,430.14,430.62,430.13,430.62,3433.0,428.9942,429.4729,428.9842,429.4729,3433.0
2025-04-28 15:25:00,430.69,430.69,430.29,430.29,1580.0,429.5427,429.5427,429.1438,429.1438,1580.0
2025-04-28 15:30:00,430.48,430.85,430.35,430.66,1200.0,429.3333,429.7023,429.2036,429.5128,1200.0
2025-04-28 15:35:00,430.32,431.33,429.48,431.2,8086.0,429.1737,430.181,428.336,430.0514,8086.0
2025-04-28 15:40:00,431.0,431.33,430.86,430.86,1818.0,429.8519,430.181,429.7123,429.7123,1818.0
2025-04-28 15:45:00,430.94,431.65,430.94,431.42,3635.0,429.7921,430.5002,429.7921,430.2708,3635.0
2025-04-28 15:50:00,431.2,431.79,431.19,431.23,6111.0,430.0514,430.6398,430.0414,430.0813,6111.0
2025-04-28 15:55:00,431.35,431.42,430.6,431.11,25572.0,430.201,430.2708,429.453,429.9616,25572.0
2025-04-29 09:30:00,430.22,431.36,430.22,430.92,5113.0,429.074,430.2109,429.074,429.7721,5113.0
2025-04-29 09:35:00,431.11,433.39,431.11,433.39,1057.0,429.9616,432.2355,429.9616,432.2355,1057.0
2025-04-29 09:40:00,432.67,433.1,432.64,433.1,700.0,431.5175,431.9463,431.4875,431.9463,700.0
2025-04-29 09:45:00,432.74,434.88,432.12,434.17,4963.0,431.5873,433.7216,430.9689,433.0135,4963.0
2025-04-29 09:50:00,434.24,434.3,433.44,433.83,3002.0,433.0833,433.1431,432.2854,432.6744,3002.0
2025-04-29 09:55:00,433.4,434.02,433.4,434.02,600.0,432.2455,432.8639,432.2455,432.8639,600.0
2025-04-29 10:00:00,434.43,434.43,433.29,434.11,4176.0,433.2728,433.2728,432.1358,432.9536,4176.0
2025-04-29 10:05:00,434.3,434.97,433.96,433.96,3527.0,433.1431,433.8113,432.804,432.804,3527.0
2025-04-29 10:10:00,433.86,433.86,432.75,432.77,2176.0,432.7043,432.7043,431.5972,431.6172,2176.0
2025-04-29 10:15:00,432.12,433.16,431.96,431.96,1536.0,430.9689,432.0061,430.8093,430.8093,1536.0
2025-04-29 10:20:00,432.06,432.06,430.59,430.59,300.0,430.9091,430.9091,429.443,429.443,300.0
2025-04-29 10:25:00,431.16,431.27,430.94,431.27,1199.0,430.0115,430.1212,429.7921,430.1212,1199.0
2025-04-29 10:30:00,431.3,431.56,430.81,431.35,7123.0,430.1511,430.4104,429.6624,430.201,7123.0
2025-04-29 10:35:00,431.43,432.48,431.43,431.43,1703.0,430.2808,431.328,430.2808,430.2808,1703.0
2025-04-29 10:40:00,432.14,432.9,431.7,431.85,1131.0,430.9889,431.7468,430.55,430.6996,1131.0
2025-04-29 10:45:00,432.67,432.73,432.24,432.42,1381.0,431.5175,431.5773,431.0886,431.2681,1381.0
2025-04-29 10:50:00,432.43,433.26,432.42,433.26,4936.0,431.2781,432.1059,431.2681,432.1059,4936.0
2025-04-29 10:55:00,433.19,434.32,432.61,434.12,7460.0,432.0361,433.1631,431.4576,432.9636,7460.0
2025-04-29 11:00:00,433.87,433.87,433.39,433.81,2000.0,432.7143,432.7143,432.2355,432.6544,2000.0
2025-04-29 11:05:00,433.81,434.4,433.8,434.14,4427.0,432.6544,433.2428,432.6444,432.9835,4427.0
2025-04-29 11:10:00,434.35,434.35,433.54,433.91,2226.0,433.193,433.193,432.3851,432.7542,2226.0
2025-04-29 11:15:00,433.92,434.18,433.16,433.41,4751.0,432.7641,433.0234,432.0061,432.2555,4751.0
2025-04-29 11:20:00,433.14,433.34,432.75,432.75,2131.0,431.9862,432.1857,431.5972,431.5972,2131.0
2025-04-29 11:25:00,432.92,433.59,432.91,433.57,2028.0,431.7668,432.435,431.7568,432.4151,2028.0
2025-04-29 11:30:00,433.42,433.45,432.48,432.48,1008.0,432.2655,432.2954,431.328,431.328,1008.0
2025-04-29 11:35:00,432.77,433.0,432.33,433.0,1599.0,431.6172,431.8466,431.1784,431.8466,1599.0
2025-04-29 11:40:00,433.06,433.57,432.92,433.56,1108.0,431.9064,432.4151,431.7668,432.4051,1108.0
2025-04-29 11:45:00,433.57,433.57,433.57,433.57,200.0,432.4151,432.4151,432.4151,432.4151,200.0
2025-04-29 11:50:00,433.89,434.06,433.57,433.57,775.0,432.7342,432.9038,432.4151,432.4151,775.0
2025-04-29 11:55:00,433.48,433.57,433.37,433.57,697.0,432.3253,432.4151,432.2156,432.4151,697.0
2025-04-29 12:00:00,433.58,433.91,433.57,433.91,300.0,432.425,432.7542,432.4151,432.7542,300.0
2025-04-29 12:05:00,434.27,434.35,434.2,434.35,427.0,433.1132,433.193,433.0434,433.193,427.0
2025-04-29 12:10:00,434.41,434.41,434.31,434.32,1838.0,433.2528,433.2528,433.1531,433.1631,1838.0
2025-04-29 12:15:00,434.15,434.35,433.85,434.05,1389.0,432.9935,433.193,432.6943,432.8938,1389.0
2025-04-29 12:20:00,433.99,434.23,433.78,434.21,1160.0,432.8339,433.0733,432.6245,433.0534,1160.0
2025-04-29 12:25:00,434.11,434.28,434.06,434.28,844.0,432.9536,433.1232,432.9038,433.1232,844.0
2025-04-29 12:30:00,434.37,434.38,434.37,434.38,200.0,433.2129,433.2229,433.2129,433.2229,200.0
2025-04-29 12:35:00,433.97,434.13,433.94,434.04,700.0,432.814,432.9736,432.7841,432.8838,700.0
2025-04-29 12:40:00,434.04,434.39,433.94,434.3,1637.0,432.8838,433.2329,432.7841,433.1431,1637.0
2025-04-29 12:45:00,434.3,434.3,433.59,433.82,3263.0,433.1431,433.1431,432.435,432.6644,3263.0
2025-04-29 12:50:00,434.28,434.61,434.23,434.42,1142.0,433.1232,433.4523,433.0733,433.2628,1142.0
2025-04-29 12:55:00,433.95,434.63,433.95,434.63,350.0,432.794,433.4722,432.794,433.4722,350.0
2025-04-29 13:00:00,434.28,434.41,434.28,434.4,704.0,433.1232,433.2528,433.1232,433.2428,704.0
2025-04-29 13:05:00,434.21,434.61,434.1,434.61,3293.0,433.0534,433.4523,432.9436,433.4523,3293.0
2025-04-29 13:10:00,434.44,434.53,434.09,434.53,1310.0,433.2827,433.3725,432.9337,433.3725,1310.0
2025-04-29 13:15:00,434.75,435.13,434.75,435.06,715.0,433.5919,433.9709,433.5919,433.9011,715.0
2025-04-29 13:20:00,435.58,435.82,435.39,435.82,1468.0,434.4197,434.6591,434.2302,434.6591,1468.0
2025-04-29 13:25:00,435.45,435.62,435.4,435.4,754.0,434.29,434.4596,434.2402,434.2402,754.0
2025-04-29 13:30:00,435.51,435.65,435.51,435.65,200.0,434.3499,434.4895,434.3499,434.4895,200.0
2025-04-29 13:35:00,436.03,436.27,436.03,436.14,928.0,434.8685,435.1079,434.8685,434.9782,928.0
2025-04-29 13:40:00,436.55,436.58,436.48,436.58,601.0,435.3871,435.417,435.3173,435.417,601.0
2025-04-29 13:45:00,436.29,436.93,436.29,436.93,400.0,435.1278,435.7661,435.1278,435.7661,400.0
2025-04-29 13:50:00,436.92,436.98,436.91,436.98,275.0,435.7561,435.816,435.7462,435.816,275.0
2025-04-29 13:55:00,437.34,437.34,436.77,436.77,1632.0,436.175,436.175,435.6065,435.6065,1632.0
2025-04-29 14:00:00,436.97,437.09,436.97,437.09,400.0,435.806,435.9257,435.806,435.9257,400.0
2025-04-29 14:05:00,437.33,437.79,436.85,437.39,3101.0,436.165,436.6238,435.6863,436.2249,3101.0
2025-04-29 14:10:00,436.88,437.08,436.85,437.08,600.0,435.7162,435.9157,435.6863,435.9157,600.0
2025-04-29 14:15:00,437.07,437.39,437.07,437.1,600.0,435.9057,436.2249,435.9057,435.9357,600.0
2025-04-29 14:20:00,436.85,436.96,436.69,436.89,1300.0,435.6863,435.796,435.5267,435.7262,1300.0
2025-04-29 14:25:00,436.89,437.44,436.57,437.3,4390.0,435.7262,436.2747,435.4071,436.1351,4390.0
2025-04-29 14:30:00,437.2,437.38,437.0,437.38,2801.0,436.0354,436.2149,435.8359,436.2149,2801.0
2025-04-29 14:35:00,437.25,437.25,437.24,437.25,200.0,436.0853,436.0853,436.0753,436.0853,200.0
2025-04-29 14:40:00,437.22,437.33,436.93,437.33,932.0,436.0553,436.165,435.7661,436.165,932.0
2025-04-29 14:45:00,437.03,437.16,437.03,437.16,514.0,435.8658,435.9955,435.8658,435.9955,514.0
2025-04-29 14:50:00,436.99,437.06,436.99,437.06,400.0,435.8259,435.8958,435.8259,435.8958,400.0
2025-04-29 14:55:00,437.04,437.43,437.0,437.0,2529.0,435.8758,436.2648,435.8359,435.8359,2529.0
2025-04-29 15:00:00,437.11,437.97,436.93,437.97,4743.0,435.9456,436.8033,435.7661,436.8033,4743.0
2025-04-29 15:05:00,437.92,438.14,437.37,437.37,4257.0,436.7535,436.9729,436.2049,436.2049,4257.0
2025-04-29 15:10:00,437.47,437.53,437.42,437.42,666.0,436.3047,436.3645,436.2548,436.2548,666.0
2025-04-29 15:15:00,437.23,437.23,436.9,437.0,1495.0,436.0653,436.0653,435.7362,435.8359,1495.0
2025-04-29 15:20:00,437.29,437.29,437.06,437.06,900.0,436.1251,436.1251,435.8958,435.8958,900.0
2025-04-29 15:25:00,437.32,437.38,436.9,437.05,1829.0,436.1551,436.2149,435.7362,435.8858,1829.0
2025-04-29 15:30:00,436.93,437.11,436.67,436.89,3732.0,435.7661,435.9456,435.5068,435.7262,3732.0
2025-04-29 15:35:00,436.6,436.87,436.38,436.87,2637.0,435.437,435.7063,435.2176,435.7063,2637.0
2025-04-29 15:40:00,436.53,436.85,436.34,436.73,1622.0,435.3672,435.6863,435.1777,435.5666,1622.0
2025-04-29 15:45:00,436.62,437.06,436.56,437.06,2192.0,435.4569,435.8958,435.3971,435.8958,2192.0
2025-04-29 15:50:00,436.69,437.23,436.4,436.66,6672.0,435.5267,436.0653,435.2375,435.4968,6672.0
2025-04-29 15:55:00,436.57,436.58,435.71,435.84,17680.0,435.4071,435.417,434.5494,434.679,17680.0
2025-04-30 09:30:00,435.84,435.84,432.66,434.56,13268.0,434.679,434.679,431.5075,433.4024,13268.0
2025-04-30 09:35:00,435.15,436.57,435.15,436.43,1547.0,433.9908,435.4071,433.9908,435.2674,1547.0
2025-04-30 09:40:00,435.39,435.39,433.94,434.24,2366.0,434.2302,434.2302,432.7841,433.0833,2366.0
2025-04-30 09:45:00,434.38,435.32,434.37,435.26,3250.0,433.2229,434.1604,433.2129,434.1006,3250.0
2025-04-30 09:50:00,434.96,434.99,434.3,434.83,3131.0,433.8014,433.8313,433.1431,433.6717,3131.0
2025-04-30 09:55:00,434.62,434.66,434.27,434.28,1425.0,433.4623,433.5022,433.1132,433.1232,1425.0
2025-04-30 10:00:00,434.28,434.34,433.61,434.22,1702.0,433.1232,433.183,432.455,433.0633,1702.0
2025-04-30 10:05:00,433.62,433.66,433.02,433.54,910.0,432.4649,432.5048,431.8665,432.3851,910.0
2025-04-30 10:10:00,433.8,433.8,430.98,433.73,7916.0,432.6444,432.6444,429.832,432.5746,7916.0
2025-04-30 10:15:00,432.58,434.07,432.58,433.66,1753.0,431.4277,432.9137,431.4277,432.5048,1753.0
2025-04-30 10:20:00,433.84,434.27,433.68,434.27,400.0,432.6843,433.1132,432.5248,433.1132,400.0
2025-04-30 10:25:00,434.23,435.12,434.2,435.12,954.0,433.0733,433.9609,433.0434,433.9609,954.0
2025-04-30 10:30:00,435.35,435.35,434.87,435.12,735.0,434.1903,434.1903,433.7116,433.9609,735.0
2025-04-30 10:35:00,434.98,435.12,434.77,434.94,850.0,433.8213,433.9609,433.6119,433.7814,850.0
2025-04-30 10:40:00,434.71,435.52,434.24,435.52,1641.0,433.552,434.3599,433.0833,434.3599,1641.0
2025-04-30 10:45:00,435.5,436.36,435.27,435.65,5295.0,434.3399,435.1976,434.1105,434.4895,5295.0
2025-04-30 10:50:00,435.73,436.23,435.51,435.75,2350.0,434.5693,435.068,434.3499,434.5892,2350.0
2025-04-30 10:55:00,435.75,436.11,435.57,435.76,1877.0,434.5892,434.9483,434.4097,434.5992,1877.0
2025-04-30 11:00:00,436.1,436.1,435.3,435.3,1065.0,434.9383,434.9383,434.1404,434.1404,1065.0
2025-04-30 11:05:00,435.77,435.77,435.56,435.56,274.0,434.6092,434.6092,434.3998,434.3998,274.0
2025-04-30 11:10:00,435.18,435.81,435.18,435.81,400.0,434.0208,434.6491,434.0208,434.6491,400.0
2025-04-30 11:15:00,435.96,436.0,435.79,436.0,1403.0,434.7987,434.8386,434.6291,434.8386,1403.0
2025-04-30 11:20:00,436.01,436.13,434.59,434.8,9744.0,434.8486,434.9682,433.4323,433.6418,9744.0
2025-04-30 11:25:00,434.48,435.26,434.38,435.25,1830.0,433.3226,434.1006,433.2229,434.0906,1830.0
2025-04-30 11:30:00,435.29,435.74,435.28,435.74,1374.0,434.1305,434.5793,434.1205,434.5793,1374.0
2025-04-30 11:35:00,435.74,435.74,435.17,435.63,2285.0,434.5793,434.5793,434.0108,434.4696,2285.0
2025-04-30 11:40:00,435.63,435.88,435.56,435.8,3644.0,434.4696,434.7189,434.3998,434.6391,3644.0
2025-04-30 11:45:00,435.96,436.18,435.81,436.05,3759.0,434.7987,435.0181,434.6491,434.8885,3759.0
2025-04-30 11:50:00,436.05,436.08,435.29,435.31,4339.0,434.8885,434.9184,434.1305,434.1504,4339.0
2025-04-30 11:55:00,435.44,436.18,435.44,436.18,2302.0,434.2801,435.0181,434.2801,435.0181,2302.0
2025-04-30 12:00:00,436.0,436.4,436.0,436.25,621.0,434.8386,435.2375,434.8386,435.0879,621.0
2025-04-30 12:05:00,436.25,436.33,436.24,436.31,3411.0,435.0879,435.1677,435.0779,435.1478,3411.0
2025-04-30 12:10:00,436.12,436.12,435.96,436.02,1913.0,434.9583,434.9583,434.7987,434.8585,1913.0
2025-04-30 12:15:00,435.94,436.08,435.94,436.02,4467.0,434.7787,434.9184,434.7787,434.8585,4467.0
2025-04-30 12:20:00,436.02,436.02,435.54,435.54,944.0,434.8585,434.8585,434.3798,434.3798,944.0
2025-04-30 12:25:00,435.4,435.4,435.14,435.31,1286.0,434.2402,434.2402,433.9809,434.1504,1286.0
2025-04-30 12:30:00,435.09,435.09,434.98,434.99,784.0,433.931,433.931,433.8213,433.8313,784.0
2025-04-30 12:35:00,434.98,435.87,434.97,435.87,6425.0,433.8213,434.7089,433.8113,434.7089,6425.0
2025-04-30 12:40:00,436.05,436.05,435.84,435.84,400.0,434.8885,434.8885,434.679,434.679,400.0
2025-04-30 12:45:00,435.81,435.99,435.81,435.99,200.0,434.6491,434.8286,434.6491,434.8286,200.0
2025-04-30 12:50:00,435.98,436.62,435.84,436.44,1202.0,434.8186,435.4569,434.679,435.2774,1202.0
2025-04-30 12:55:00,436.52,436.53,436.51,436.53,200.0,435.3572,435.3672,435.3472,435.3672,200.0
2025-04-30 13:00:00,436.62,437.16,436.62,436.94,877.0,435.4569,435.9955,435.4569,435.7761,877.0
2025-04-30 13:05:00,436.94,436.96,436.46,436.48,2661.0,435.7761,435.796,435.2974,435.3173,2661.0
2025-04-30 13:10:00,436.18,436.24,435.7,435.71,1241.0,435.0181,435.0779,434.5394,434.5494,1241.0
2025-04-30 13:15:00,436.32,436.6,436.32,436.6,606.0,435.1577,435.437,435.1577,435.437,606.0
2025-04-30 13:20:00,436.77,436.77,435.96,435.96,1614.0,435.6065,435.6065,434.7987,434.7987,1614.0
2025-04-30 13:25:00,436.54,437.19,436.54,437.19,510.0,435.3771,436.0254,435.3771,436.0254,510.0
2025-04-30 13:30:00,437.07,437.32,436.65,437.32,800.0,435.9057,436.1551,435.4869,436.1551,800.0
2025-04-30 13:35:00,437.67,437.67,437.66,437.67,100.0,436.5041,436.5041,436.4942,436.5041,100.0
2025-04-30 13:40:00,437.6,437.6,437.19,437.19,1575.0,436.4343,436.4343,436.0254,436.0254,1575.0
2025-04-30 13:45:00,437.19,437.19,437.19,437.19,0.0,436.0254,436.0254,436.0254,436.0254,0.0
2025-04-30 13:50:00,437.71,437.74,436.82,437.24,3032.0,436.544,436.5739,435.6564,436.0753,3032.0
2025-04-30 13:55:00,437.46,437.46,437.45,437.46,100.0,436.2947,436.2947,436.2847,436.2947,100.0
2025-04-30 14:00:00,437.46,437.46,436.95,436.95,600.0,436.2947,436.2947,435.7861,435.7861,600.0
2025-04-30 14:05:00,437.14,438.14,437.14,437.3,3041.0,435.9755,436.9729,435.9755,436.1351,3041.0
2025-04-30 14:10:00,437.81,437.81,437.58,437.58,1059.0,436.6438,436.6438,436.4144,436.4144,1059.0
2025-04-30 14:15:00,437.86,437.86,437.81,437.81,610.0,436.6936,436.6936,436.6438,436.6438,610.0
2025-04-30 14:20:00,437.5,437.5,437.04,437.29,1016.0,436.3346,436.3346,435.8758,436.1251,1016.0
2025-04-30 14:25:00,437.3,437.3,436.56,436.91,1600.0,436.1351,436.1351,435.3971,435.7462,1600.0
2025-04-30 14:30:00,437.07,437.07,436.9,436.91,201.0,435.9057,435.9057,435.7362,435.7462,201.0
2025-04-30 14:35:00,436.91,437.16,436.11,436.35,3615.0,435.7462,435.9955,434.9483,435.1877,3615.0
2025-04-30 14:40:00,436.5,436.5,435.88,436.23,752.0,435.3373,435.3373,434.7189,435.068,752.0
2025-04-30 14:45:00,436.23,437.11,436.22,437.11,1085.0,435.068,435.9456,435.058,435.9456,1085.0
2025-04-30 14:50:00,437.12,437.27,436.81,436.85,2122.0,435.9556,436.1052,435.6464,435.6863,2122.0
2025-04-30 14:55:00,436.62,437.02,436.62,437.0,500.0,435.4569,435.8559,435.4569,435.8359,500.0
2025-04-30 15:00:00,436.99,437.31,436.99,437.17,1425.0,435.8259,436.1451,435.8259,436.0055,1425.0
2025-04-30 15:05:00,437.32,437.5,437.01,437.02,1684.0,436.1551,436.3346,435.8459,435.8559,1684.0
2025-04-30 15:10:00,437.2,437.67,437.2,437.46,1949.0,436.0354,436.5041,436.0354,436.2947,1949.0
2025-04-30 15:15:00,437.61,437.7,437.5,437.5,780.0,436.4443,436.5341,436.3346,436.3346,780.0
2025-04-30 15:20:00,437.49,437.9,437.49,437.71,1285.0,436.3246,436.7335,436.3246,436.544,1285.0
2025-04-30 15:25:00,437.53,437.53,436.8,436.81,1708.0,436.3645,436.3645,435.6365,435.6464,1708.0
2025-04-30 15:30:00,436.93,436.93,436.05,436.08,1060.0,435.7661,435.7661,434.8885,434.9184,1060.0
2025-04-30 15:35:00,435.86,436.78,435.86,435.98,4142.0,434.699,435.6165,434.699,434.8186,4142.0
2025-04-30 15:40:00,436.19,437.05,436.19,437.05,1257.0,435.0281,435.8858,435.0281,435.8858,1257.0
2025-04-30 15:45:00,437.34,438.14,437.34,438.0,4515.0,436.175,436.9729,436.175,436.8333,4515.0
2025-04-30 15:50:00,438.06,440.86,438.06,440.67,8150.0,436.8931,439.6856,436.8931,439.4961,8150.0
2025-04-30 15:55:00,440.45,441.55,440.06,440.31,38323.0,439.2767,440.3738,438.8878,439.1371,38323.0
2025-05-01 09:30:00,440.5,442.0,440.31,441.41,7797.0,439.3266,440.8226,439.1371,440.2342,7797.0
2025-05-01 09:35:00,442.37,442.37,441.31,441.31,2484.0,441.1916,441.1916,440.1344,440.1344,2484.0
2025-05-01 09:40:00,440.89,442.36,440.65,440.65,1200.0,439.7156,441.1816,439.4762,439.4762,1200.0
2025-05-01 09:45:00,440.41,441.97,439.72,441.97,600.0,439.2368,440.7927,438.5487,440.7927,600.0
2025-05-01 09:50:00,441.81,443.6,441.81,443.6,1395.0,440.6331,442.4183,440.6331,442.4183,1395.0
2025-05-01 09:55:00,443.18,443.6,441.92,442.29,3828.0,441.9995,442.4183,440.7428,441.1118,3828.0
2025-05-01 10:00:00,442.68,442.74,441.77,442.22,6167.0,441.5008,441.5606,440.5932,441.042,6167.0
2025-05-01 10:05:00,442.22,442.78,442.17,442.78,1321.0,441.042,441.6005,440.9921,441.6005,1321.0
2025-05-01 10:10:00,442.97,443.33,442.17,442.58,2751.0,441.79,442.1491,440.9921,441.4011,2751.0
2025-05-01 10:15:00,442.95,443.12,441.99,442.22,2759.0,441.7701,441.9396,440.8126,441.042,2759.0
2025-05-01 10:20:00,442.1,443.19,442.1,443.19,1900.0,440.9223,442.0094,440.9223,442.0094,1900.0
2025-05-01 10:25:00,443.32,443.65,443.01,443.47,2130.0,442.1391,442.4682,441.8299,442.2887,2130.0
2025-05-01 10:30:00,443.11,443.11,442.29,443.02,1482.0,441.9296,441.9296,441.1118,441.8399,1482.0
2025-05-01 10:35:00,443.1,443.64,442.91,443.64,1372.0,441.9197,442.4582,441.7302,442.4582,1372.0
2025-05-01 10:40:00,443.21,443.83,443.21,443.83,3475.0,442.0294,442.6477,442.0294,442.6477,3475.0
2025-05-01 10:45:00,443.82,443.91,443.05,443.38,2123.0,442.6378,442.7275,441.8698,442.1989,2123.0
2025-05-01 10:50:00,443.19,443.41,442.89,443.31,3515.0,442.0094,442.2288,441.7102,442.1291,3515.0
2025-05-01 10:55:00,443.33,444.37,443.33,444.32,1415.0,442.1491,443.1863,442.1491,443.1364,1415.0
2025-05-01 11:00:00,444.14,444.27,443.4,443.51,2502.0,442.9569,443.0866,442.2189,442.3286,2502.0
2025-05-01 11:05:00,443.51,443.53,442.99,443.53,2108.0,442.3286,442.3485,441.81,442.3485,2108.0
2025-05-01 11:10:00,443.87,443.88,443.22,443.22,3586.0,442.6876,442.6976,442.0394,442.0394,3586.0
2025-05-01 11:15:00,443.48,443.77,443.3,443.77,1688.0,442.2987,442.5879,442.1191,442.5879,1688.0
2025-05-01 11:20:00,443.39,443.39,442.85,443.09,2102.0,442.2089,442.2089,441.6703,441.9097,2102.0
2025-05-01 11:25:00,443.09,443.29,442.88,442.89,1700.0,441.9097,442.1092,441.7003,441.7102,1700.0
2025-05-01 11:30:00,442.68,443.16,442.49,443.16,1559.0,441.5008,441.9795,441.3113,441.9795,1559.0
2025-05-01 11:35:00,442.88,443.42,442.77,443.42,1881.0,441.7003,442.2388,441.5905,442.2388,1881.0
2025-05-01 11:40:00,443.22,443.68,443.2,443.27,1200.0,442.0394,442.4981,442.0194,442.0892,1200.0
2025-05-01 11:45:00,443.25,443.57,443.21,443.21,1472.0,442.0693,442.3884,442.0294,442.0294,1472.0
2025-05-01 11:50:00,443.29,443.36,443.02,443.13,2719.0,442.1092,442.179,441.8399,441.9496,2719.0
2025-05-01 11:55:00,443.04,443.04,441.9,442.42,1803.0,441.8598,441.8598,440.7229,441.2415,1803.0
2025-05-01 12:00:00,442.44,442.48,441.94,442.1,1101.0,441.2614,441.3013,440.7628,440.9223,1101.0
2025-05-01 12:05:00,442.23,442.8,442.23,442.8,516.0,441.052,441.6205,441.052,441.6205,516.0
2025-05-01 12:10:00,442.81,442.81,442.21,442.21,1421.0,441.6304,441.6304,441.032,441.032,1421.0
2025-05-01 12:15:00,442.14,442.14,441.55,441.72,2970.0,440.9622,440.9622,440.3738,440.5433,2970.0
2025-05-01 12:20:00,441.73,441.73,441.25,441.42,1034.0,440.5533,440.5533,440.0746,440.2441,1034.0
2025-05-01 12:25:00,441.46,441.92,441.45,441.92,676.0,440.284,440.7428,440.2741,440.7428,676.0
2025-05-01 12:30:00,441.81,442.02,441.65,442.02,904.0,440.6331,440.8425,440.4735,440.8425,904.0
2025-05-01 12:35:00,441.93,442.08,441.68,441.77,1002.0,440.7528,440.9024,440.5035,440.5932,1002.0
2025-05-01 12:40:00,441.46,441.46,441.0,441.29,1982.0,440.284,440.284,439.8253,440.1145,1982.0
2025-05-01 12:45:00,441.18,441.18,440.91,441.02,427.0,440.0048,440.0048,439.7355,439.8452,427.0
2025-05-01 12:50:00,441.17,441.35,440.88,441.35,4288.0,439.9948,440.1743,439.7056,440.1743,4288.0
2025-05-01 12:55:00,441.52,441.64,441.39,441.59,1955.0,440.3439,440.4636,440.2142,440.4137,1955.0
2025-05-01 13:00:00,441.59,442.48,441.59,442.33,2067.0,440.4137,441.3013,440.4137,441.1517,2067.0
2025-05-01 13:05:00,442.49,443.13,442.44,442.97,1018.0,441.3113,441.9496,441.2614,441.79,1018.0
2025-05-01 13:10:00,442.74,443.25,442.71,443.01,2488.0,441.5606,442.0693,441.5307,441.8299,2488.0
2025-05-01 13:15:00,443.08,443.18,442.74,442.91,1348.0,441.8997,441.9995,441.5606,441.7302,1348.0
2025-05-01 13:20:00,442.66,442.82,442.64,442.64,958.0,441.4808,441.6404,441.4609,441.4609,958.0
2025-05-01 13:25:00,442.64,442.69,442.06,442.06,2163.0,441.4609,441.5108,440.8824,440.8824,2163.0
2025-05-01 13:30:00,442.25,442.62,441.79,442.62,3598.0,441.0719,441.4409,440.6132,441.4409,3598.0
2025-05-01 13:35:00,442.53,442.6,442.21,442.21,1500.0,441.3512,441.421,441.032,441.032,1500.0
2025-05-01 13:40:00,441.86,441.87,440.91,441.14,1451.0,440.683,440.6929,439.7355,439.9649,1451.0
2025-05-01 13:45:00,441.11,441.44,441.11,441.34,1783.0,439.935,440.2641,439.935,440.1644,1783.0
2025-05-01 13:50:00,441.35,441.36,440.91,441.17,1435.0,440.1743,440.1843,439.7355,439.9948,1435.0
2025-05-01 13:55:00,441.19,441.84,441.03,441.84,1584.0,440.0148,440.663,439.8552,440.663,1584.0
2025-05-01 14:00:00,441.48,442.53,441.48,442.46,3167.0,440.304,441.3512,440.304,441.2814,3167.0
2025-05-01 14:05:00,442.36,442.59,442.26,442.44,1372.0,441.1816,441.411,441.0819,441.2614,1372.0
2025-05-01 14:10:00,442.54,442.72,442.52,442.72,1368.0,441.3612,441.5407,441.3412,441.5407,1368.0
2025-05-01 14:15:00,442.77,443.25,442.59,442.81,5703.0,441.5905,442.0693,441.411,441.6304,5703.0
2025-05-01 14:20:00,442.77,442.77,442.05,442.25,1798.0,441.5905,441.5905,440.8725,441.0719,1798.0
2025-05-01 14:25:00,442.05,442.21,441.58,442.03,4280.0,440.8725,441.032,440.4037,440.8525,4280.0
2025-05-01 14:30:00,441.86,442.07,441.86,441.92,633.0,440.683,440.8924,440.683,440.7428,633.0
2025-05-01 14:35:00,442.08,442.75,441.82,442.64,4891.0,440.9024,441.5706,440.6431,441.4609,4891.0
2025-05-01 14:40:00,442.69,443.36,442.4,443.24,3688.0,441.5108,442.179,441.2215,442.0593,3688.0
2025-05-01 14:45:00,443.41,443.73,443.15,443.47,2971.0,442.2288,442.548,441.9695,442.2887,2971.0
2025-05-01 14:50:00,443.34,443.56,442.69,442.72,3338.0,442.159,442.3784,441.5108,441.5407,3338.0
2025-05-01 14:55:00,442.75,443.19,442.58,442.67,1543.0,441.5706,442.0094,441.4011,441.4908,1543.0
2025-05-01 15:00:00,442.42,442.51,442.09,442.33,2528.0,441.2415,441.3312,440.9124,441.1517,2528.0
2025-05-01 15:05:00,442.14,442.26,441.96,442.09,1841.0,440.9622,441.0819,440.7827,440.9124,1841.0
2025-05-01 15:10:00,441.96,442.79,441.77,442.56,2953.0,440.7827,441.6105,440.5932,441.3811,2953.0
2025-05-01 15:15:00,442.66,442.76,442.35,442.61,3143.0,441.4808,441.5806,441.1717,441.431,3143.0
2025-05-01 15:20:00,442.38,442.61,442.02,442.02,5860.0,441.2016,441.431,440.8425,440.8425,5860.0
2025-05-01 15:25:00,442.09,442.7,441.9,442.55,8760.0,440.9124,441.5207,440.7229,441.3711,8760.0
2025-05-01 15:30:00,442.73,442.74,441.6,441.6,6922.0,441.5507,441.5606,440.4237,440.4237,6922.0
2025-05-01 15:35:00,441.4,441.56,440.95,441.04,5802.0,440.2242,440.3838,439.7754,439.8652,5802.0
2025-05-01 15:40:00,441.04,441.65,440.11,440.24,14812.0,439.8652,440.4735,438.9376,439.0673,14812.0
2025-05-01 15:45:00,440.23,441.46,439.74,441.46,19230.0,439.0573,440.284,438.5686,440.284,19230.0
2025-05-01 15:50:00,440.94,440.96,439.56,439.61,21397.0,439.7654,439.7854,438.3891,438.439,21397.0
2025-05-01 15:55:00,439.45,439.71,438.77,438.82,94523.0,438.2794,438.5387,437.6012,437.6511,94523.0
2025-05-02 09:30:00,417.35,420.77,397.0,399.84,58154.0,416.2383,419.6492,395.9425,398.7749,58154.0
2025-05-02 09:35:00,400.99,405.9,397.06,400.31,83226.0,399.9218,404.8188,396.0023,399.2437,83226.0
2025-05-02 09:40:00,400.54,404.14,400.54,404.14,14930.0,399.473,403.0635,399.473,403.0635,14930.0
2025-05-02 09:45:00,404.14,405.01,402.57,404.14,26014.0,403.0635,403.9311,401.4976,403.0635,26014.0
2025-05-02 09:50:00,404.14,404.19,398.39,402.2,39695.0,403.0635,403.1133,397.3288,401.1286,39695.0
2025-05-02 09:55:00,401.75,403.77,401.7,403.31,28887.0,400.6798,402.6944,400.63,402.2357,28887.0
2025-05-02 10:00:00,403.56,403.8,401.04,402.7,39263.0,402.485,402.7244,399.9717,401.6273,39263.0
2025-05-02 10:05:00,403.52,404.59,400.7,404.59,31342.0,402.4451,403.5123,399.6326,403.5123,31342.0
2025-05-02 10:10:00,403.87,405.26,403.42,404.22,14555.0,402.7942,404.1805,402.3454,403.1432,14555.0
2025-05-02 10:15:00,404.85,406.75,404.85,405.86,5414.0,403.7716,405.6665,403.7716,404.7789,5414.0
2025-05-02 10:20:00,405.94,408.26,405.86,408.26,51541.0,404.8587,407.1725,404.7789,407.1725,51541.0
2025-05-02 10:25:00,407.57,408.08,406.1,407.84,22145.0,406.4843,406.993,405.0182,406.7536,22145.0
2025-05-02 10:30:00,407.69,408.75,407.1,408.15,13668.0,406.604,407.6612,406.0156,407.0628,13668.0
2025-05-02 10:35:00,408.22,410.27,407.73,409.96,34150.0,407.1326,409.1771,406.6439,408.8679,34150.0
2025-05-02 10:40:00,410.15,411.14,409.77,410.61,18484.0,409.0574,410.0448,408.6785,409.5162,18484.0
2025-05-02 10:45:00,410.9,411.64,410.31,411.18,10834.0,409.8054,410.5435,409.217,410.0847,10834.0
2025-05-02 10:50:00,411.34,411.65,409.9,410.71,9378.0,410.2443,410.5534,408.8081,409.616,9378.0
2025-05-02 10:55:00,411.11,415.8,410.83,415.67,59876.0,410.0149,414.6924,409.7356,414.5627,59876.0
2025-05-02 11:00:00,415.92,415.92,412.55,413.57,20334.0,414.8121,414.8121,411.451,412.4683,20334.0
2025-05-02 11:05:00,413.23,413.67,412.55,413.15,22631.0,412.1292,412.5681,411.451,412.0495,22631.0
2025-05-02 11:10:00,412.62,413.19,410.91,412.23,7455.0,411.5209,412.0893,409.8154,411.1319,7455.0
2025-05-02 11:15:00,412.33,412.52,411.6,411.71,7561.0,411.2316,411.4211,410.5036,410.6133,7561.0
2025-05-02 11:20:00,411.73,412.79,411.42,412.79,3990.0,410.6332,411.6904,410.3241,411.6904,3990.0
2025-05-02 11:25:00,412.83,413.26,412.0,413.26,9985.0,411.7303,412.1592,410.9025,412.1592,9985.0
2025-05-02 11:30:00,412.88,414.26,412.51,412.59,8774.0,411.7802,413.1565,411.4112,411.4909,8774.0
2025-05-02 11:35:00,412.4,412.4,410.32,410.4,4932.0,411.3014,411.3014,409.227,409.3068,4932.0
2025-05-02 11:40:00,410.1,410.52,409.68,410.21,15934.0,409.0076,409.4265,408.5887,409.1173,15934.0
2025-05-02 11:45:00,410.46,411.12,410.22,410.86,5756.0,409.3666,410.0249,409.1273,409.7656,5756.0
2025-05-02 11:50:00,410.78,410.94,410.08,410.55,8721.0,409.6858,409.8453,408.9876,409.4564,8721.0
2025-05-02 11:55:00,410.24,411.0,409.86,410.14,26728.0,409.1472,409.9052,408.7682,409.0475,26728.0
2025-05-02 12:00:00,410.55,410.69,409.75,409.77,9862.0,409.4564,409.596,408.6585,408.6785,9862.0
2025-05-02 12:05:00,410.1,410.36,406.89,407.27,11394.0,409.0076,409.2669,405.8061,406.1851,11394.0
2025-05-02 12:10:00,407.23,408.44,407.12,407.84,5103.0,406.1452,407.352,406.0355,406.7536,5103.0
2025-05-02 12:15:00,407.89,408.31,407.44,408.1,8072.0,406.8035,407.2223,406.3547,407.0129,8072.0
2025-05-02 12:20:00,408.04,408.33,407.44,407.44,9752.0,406.9531,407.2423,406.3547,406.3547,9752.0
2025-05-02 12:25:00,407.55,407.9,406.98,407.27,7223.0,406.4644,406.8134,405.8959,406.1851,7223.0
2025-05-02 12:30:00,407.42,407.88,406.13,406.81,12070.0,406.3347,406.7935,405.0482,405.7263,12070.0
2025-05-02 12:35:00,406.93,407.29,406.21,406.23,9664.0,405.846,406.2051,405.1279,405.1479,9664.0
2025-05-02 12:40:00,406.18,407.63,405.44,406.89,27094.0,405.098,406.5442,404.36,405.8061,27094.0
2025-05-02 12:45:00,406.88,407.77,406.62,407.23,15789.0,405.7962,406.6838,405.5368,406.1452,15789.0
2025-05-02 12:50:00,407.12,407.36,404.27,406.06,38349.0,406.0355,406.2749,403.1931,404.9783,38349.0
2025-05-02 12:55:00,406.43,407.83,406.09,407.8,8822.0,405.3474,406.7436,405.0083,406.7137,8822.0
2025-05-02 13:00:00,407.19,407.8,406.71,406.76,5152.0,406.1053,406.7137,405.6266,405.6765,5152.0
2025-05-02 13:05:00,406.75,409.98,406.6,407.67,21177.0,405.6665,408.8879,405.5169,406.584,21177.0
2025-05-02 13:10:00,407.73,408.76,406.73,406.73,5866.0,406.6439,407.6711,405.6466,405.6466,5866.0
2025-05-02 13:15:00,407.17,407.23,405.52,406.23,2345.0,406.0854,406.1452,404.4398,405.1479,2345.0
2025-05-02 13:20:00,405.86,406.26,404.96,405.05,3012.0,404.7789,405.1778,403.8813,403.971,3012.0
2025-05-02 13:25:00,405.11,405.64,404.97,405.23,3625.0,404.0309,404.5595,403.8912,404.1505,3625.0
2025-05-02 13:30:00,405.22,405.29,403.75,404.45,3905.0,404.1406,404.2104,402.6745,403.3726,3905.0
2025-05-02 13:35:00,404.46,405.2,404.45,404.73,1275.0,403.3826,404.1206,403.3726,403.6519,1275.0
2025-05-02 13:40:00,404.62,405.18,404.13,405.17,5738.0,403.5422,404.1007,403.0535,404.0907,5738.0
2025-05-02 13:45:00,404.72,405.1,404.08,404.2,4004.0,403.6419,404.0209,403.0036,403.1233,4004.0
2025-05-02 13:50:00,404.19,404.63,404.07,404.27,4535.0,403.1133,403.5521,402.9936,403.1931,4535.0
2025-05-02 13:55:00,404.3,405.61,404.27,405.48,5330.0,403.223,404.5295,403.1931,404.3999,5330.0
2025-05-02 14:00:00,405.48,405.95,405.38,405.95,2520.0,404.3999,404.8686,404.3001,404.8686,2520.0
2025-05-02 14:05:00,405.8,406.08,404.17,404.53,3595.0,404.719,404.9983,403.0934,403.4524,3595.0
2025-05-02 14:10:00,404.59,405.64,404.44,405.15,4630.0,403.5123,404.5595,403.3627,404.0708,4630.0
2025-05-02 14:15:00,405.16,405.19,404.6,404.92,2532.0,404.0807,404.1107,403.5222,403.8414,2532.0
2025-05-02 14:20:00,404.56,405.11,404.0,405.11,9048.0,403.4823,404.0309,402.9238,404.0309,9048.0
2025-05-02 14:25:00,405.14,405.69,405.14,405.61,11000.0,404.0608,404.6093,404.0608,404.5295,11000.0
2025-05-02 14:30:00,405.78,406.0,405.16,405.72,11903.0,404.6991,404.9185,404.0807,404.6392,11903.0
2025-05-02 14:35:00,406.09,406.97,405.88,406.97,8245.0,405.0083,405.8859,404.7988,405.8859,8245.0
2025-05-02 14:40:00,407.33,407.33,406.55,406.86,5184.0,406.245,406.245,405.467,405.7762,5184.0
2025-05-02 14:45:00,406.87,407.08,405.77,406.22,10329.0,405.7862,405.9956,404.6891,405.1379,10329.0
2025-05-02 14:50:00,406.22,406.74,405.77,406.37,3383.0,405.1379,405.6565,404.6891,405.2875,3383.0
2025-05-02 14:55:00,406.25,407.64,406.25,407.39,6480.0,405.1678,406.5541,405.1678,406.3048,6480.0
2025-05-02 15:00:00,407.22,408.32,406.76,408.32,8339.0,406.1352,407.2323,405.6765,407.2323,8339.0
2025-05-02 15:05:00,408.19,408.54,408.0,408.31,4516.0,407.1027,407.4517,406.9132,407.2223,4516.0
2025-05-02 15:10:00,408.31,408.45,406.86,407.12,6633.0,407.2223,407.362,405.7762,406.0355,6633.0
2025-05-02 15:15:00,407.12,407.41,406.35,406.95,4446.0,406.0355,406.3247,405.2676,405.866,4446.0
2025-05-02 15:20:00,406.99,408.34,406.98,408.08,18206.0,405.9059,407.2523,405.8959,406.993,18206.0
2025-05-02 15:25:00,408.17,408.64,407.0,407.12,4067.0,407.0827,407.5515,405.9158,406.0355,4067.0
2025-05-02 15:30:00,407.16,407.56,406.54,407.19,6813.0,406.0754,406.4743,405.4571,406.1053,6813.0
2025-05-02 15:35:00,407.51,408.17,407.25,408.11,6603.0,406.4245,407.0827,406.1652,407.0229,6603.0
2025-05-02 15:40:00,408.12,408.8,407.9,408.8,9270.0,407.0329,407.711,406.8134,407.711,9270.0
2025-05-02 15:45:00,408.62,408.62,407.37,408.15,14246.0,407.5315,407.5315,406.2848,407.0628,14246.0
2025-05-02 15:50:00,408.13,408.66,407.11,407.11,27522.0,407.0428,407.5714,406.0255,406.0255,27522.0
2025-05-02 15:55:00,407.11,408.17,405.97,406.38,72850.0,406.0255,407.0827,404.8886,405.2975,72850.0
2025-05-05 09:30:00,405.94,406.93,404.19,404.93,26852.0,404.8587,405.846,403.1133,403.8513,26852.0
2025-05-05 09:35:00,405.28,406.98,404.57,406.98,4447.0,404.2004,405.8959,403.4923,405.8959,4447.0
2025-05-05 09:40:00,406.38,406.38,403.23,403.59,12209.0,405.2975,405.2975,402.1559,402.5149,12209.0
2025-05-05 09:45:00,404.15,404.55,403.96,404.37,4769.0,403.0734,403.4724,402.8839,403.2928,4769.0
2025-05-05 09:50:00,404.19,404.99,403.0,404.99,1615.0,403.1133,403.9112,401.9265,403.9112,1615.0
2025-05-05 09:55:00,404.36,404.46,401.76,402.53,3024.0,403.2829,403.3826,400.6898,401.4577,3024.0
2025-05-05 10:00:00,403.16,403.16,400.77,400.84,4511.0,402.0861,402.0861,399.7024,399.7722,4511.0
2025-05-05 10:05:00,401.23,401.85,399.35,401.78,17868.0,400.1612,400.7796,398.2862,400.7097,17868.0
2025-05-05 10:10:00,401.55,401.66,400.15,400.15,5728.0,400.4804,400.5901,399.0841,399.0841,5728.0
2025-05-05 10:15:00,400.38,401.24,400.13,400.87,6519.0,399.3135,400.1712,399.0641,399.8022,6519.0
2025-05-05 10:20:00,400.87,400.87,399.06,399.65,4756.0,399.8022,399.8022,397.997,398.5854,4756.0
2025-05-05 10:25:00,400.28,401.13,400.0,401.13,3953.0,399.2137,400.0615,398.9345,400.0615,3953.0
2025-05-05 10:30:00,400.77,401.07,400.23,400.35,5760.0,399.7024,400.0016,399.1639,399.2835,5760.0
2025-05-05 10:35:00,400.42,400.77,399.54,399.63,4000.0,399.3534,399.7024,398.4757,398.5655,4000.0
2025-05-05 10:40:00,400.3,401.19,399.77,401.0,4548.0,399.2337,400.1213,398.7051,399.9318,4548.0
2025-05-05 10:45:00,401.0,401.0,400.0,400.57,4046.0,399.9318,399.9318,398.9345,399.503,4046.0
2025-05-05 10:50:00,400.18,401.33,400.18,401.01,19737.0,399.114,400.2609,399.114,399.9418,19737.0
2025-05-05 10:55:00,400.93,401.2,400.64,400.93,14254.0,399.862,400.1313,399.5728,399.862,14254.0
2025-05-05 11:00:00,400.96,402.0,400.92,401.52,21762.0,399.8919,400.9292,399.852,400.4504,21762.0
2025-05-05 11:05:00,401.64,402.82,401.01,401.02,12746.0,400.5701,401.747,399.9418,399.9518,12746.0
2025-05-05 11:10:00,401.06,402.12,401.01,402.12,16247.0,399.9917,401.0488,399.9418,401.0488,16247.0
2025-05-05 11:15:00,402.08,402.77,401.74,401.74,5002.0,401.0089,401.6971,400.6698,400.6698,5002.0
2025-05-05 11:20:00,401.83,402.53,401.83,401.89,2696.0,400.7596,401.4577,400.7596,400.8194,2696.0
2025-05-05 11:25:00,401.86,402.93,401.71,402.93,843.0,400.7895,401.8567,400.6399,401.8567,843.0
2025-05-05 11:30:00,402.81,403.28,402.35,402.56,1479.0,401.737,402.2057,401.2782,401.4877,1479.0
2025-05-05 11:35:00,402.33,402.5,401.93,401.93,900.0,401.2583,401.4278,400.8593,400.8593,900.0
2025-05-05 11:40:00,402.37,402.5,401.87,401.87,2418.0,401.2982,401.4278,400.7995,400.7995,2418.0
2025-05-05 11:45:00,402.29,402.99,402.29,402.67,1288.0,401.2184,401.9165,401.2184,401.5974,1288.0
2025-05-05 11:50:00,402.81,402.88,402.42,402.42,735.0,401.737,401.8068,401.348,401.348,735.0
2025-05-05 11:55:00,402.29,402.29,402.28,402.29,100.0,401.2184,401.2184,401.2084,401.2184,100.0
2025-05-05 12:00:00,402.25,402.4,402.2,402.25,850.0,401.1785,401.3281,401.1286,401.1785,850.0
2025-05-05 12:05:00,402.06,402.75,402.06,402.74,2305.0,400.989,401.6772,400.989,401.6672,2305.0
2025-05-05 12:10:00,402.75,403.16,402.75,403.1,2207.0,401.6772,402.0861,401.6772,402.0262,2207.0
2025-05-05 12:15:00,403.5,403.5,403.19,403.19,550.0,402.4252,402.4252,402.116,402.116,550.0
2025-05-05 12:20:00,403.12,403.12,402.19,402.19,1000.0,402.0462,402.0462,401.1186,401.1186,1000.0
2025-05-05 12:25:00,402.0,402.69,402.0,402.59,1491.0,400.9292,401.6173,400.9292,401.5176,1491.0
2025-05-05 12:30:00,402.83,402.83,402.19,402.5,1451.0,401.7569,401.7569,401.1186,401.4278,1451.0
2025-05-05 12:35:00,402.67,402.92,402.66,402.92,750.0,401.5974,401.8467,401.5874,401.8467,750.0
2025-05-05 12:40:00,402.95,402.97,402.33,402.33,2861.0,401.8766,401.8966,401.2583,401.2583,2861.0
2025-05-05 12:45:00,402.42,402.71,402.42,402.53,700.0,401.348,401.6373,401.348,401.4577,700.0
2025-05-05 12:50:00,402.51,402.64,402.51,402.63,300.0,401.4378,401.5674,401.4378,401.5575,300.0
2025-05-05 12:55:00,402.79,402.79,402.59,402.59,220.0,401.717,401.717,401.5176,401.5176,220.0
2025-05-05 13:00:00,402.38,402.57,401.7,401.7,1447.0,401.3081,401.4976,400.63,400.63,1447.0
2025-05-05 13:05:00,401.87,402.28,401.72,401.76,1636.0,400.7995,401.2084,400.6499,400.6898,1636.0
2025-05-05 13:10:00,401.69,402.8,401.55,402.38,5374.0,400.62,401.727,400.4804,401.3081,5374.0
2025-05-05 13:15:00,402.19,402.25,401.3,401.3,3480.0,401.1186,401.1785,400.231,400.231,3480.0
2025-05-05 13:20:00,401.51,401.51,400.77,401.09,1251.0,400.4405,400.4405,399.7024,400.0216,1251.0
2025-05-05 13:25:00,400.93,401.21,400.84,400.84,722.0,399.862,400.1413,399.7722,399.7722,722.0
2025-05-05 13:30:00,400.97,401.71,400.95,401.54,3468.0,399.9019,400.6399,399.8819,400.4704,3468.0
2025-05-05 13:35:00,401.67,402.16,401.64,402.16,970.0,400.6,401.0887,400.5701,401.0887,970.0
2025-05-05 13:40:00,402.02,402.14,401.78,401.78,2548.0,400.9491,401.0688,400.7097,400.7097,2548.0
2025-05-05 13:45:00,402.05,402.3,402.05,402.2,3097.0,400.979,401.2284,400.979,401.1286,3097.0
2025-05-05 13:50:00,402.39,403.71,402.39,403.68,3718.0,401.3181,402.6346,401.3181,402.6047,3718.0
2025-05-05 13:55:00,403.68,404.02,403.41,403.76,8619.0,402.6047,402.9438,402.3354,402.6845,8619.0
2025-05-05 14:00:00,403.78,405.0,403.58,405.0,1536.0,402.7044,403.9212,402.5049,403.9212,1536.0
2025-05-05 14:05:00,405.47,405.78,404.98,404.98,4462.0,404.3899,404.6991,403.9012,403.9012,4462.0
2025-05-05 14:10:00,405.35,405.41,404.91,405.21,4208.0,404.2702,404.3301,403.8314,404.1306,4208.0
2025-05-05 14:15:00,405.25,405.25,404.67,404.81,3570.0,404.1705,404.1705,403.592,403.7317,3570.0
2025-05-05 14:20:00,404.8,405.04,404.66,404.79,2149.0,403.7217,403.9611,403.5821,403.7117,2149.0
2025-05-05 14:25:00,404.92,405.45,404.92,405.45,4345.0,403.8414,404.37,403.8414,404.37,4345.0
2025-05-05 14:30:00,405.58,405.86,405.41,405.86,5081.0,404.4996,404.7789,404.3301,404.7789,5081.0
2025-05-05 14:35:00,406.03,406.23,405.76,405.94,2386.0,404.9484,405.1479,404.6791,404.8587,2386.0
2025-05-05 14:40:00,405.94,406.74,405.86,406.69,2813.0,404.8587,405.6565,404.7789,405.6067,2813.0
2025-05-05 14:45:00,406.75,406.77,406.11,406.11,4621.0,405.6665,405.6864,405.0282,405.0282,4621.0
2025-05-05 14:50:00,405.9,406.24,405.86,406.24,5586.0,404.8188,405.1579,404.7789,405.1579,5586.0
2025-05-05 14:55:00,406.17,406.32,405.86,405.86,2741.0,405.088,405.2376,404.7789,404.7789,2741.0
2025-05-05 15:00:00,405.8,406.14,405.61,406.14,3752.0,404.719,405.0581,404.5295,405.0581,3752.0
2025-05-05 15:05:00,405.9,406.43,405.9,406.17,5225.0,404.8188,405.3474,404.8188,405.088,5225.0
2025-05-05 15:10:00,405.91,406.56,405.89,406.56,5948.0,404.8287,405.477,404.8088,405.477,5948.0
2025-05-05 15:15:00,406.57,406.77,405.93,406.12,6494.0,405.487,405.6864,404.8487,405.0382,6494.0
2025-05-05 15:20:00,405.86,406.28,405.69,405.97,10433.0,404.7789,405.1978,404.6093,404.8886,10433.0
2025-05-05 15:25:00,406.07,406.72,405.93,406.72,14897.0,404.9883,405.6366,404.8487,405.6366,14897.0
2025-05-05 15:30:00,406.57,406.97,406.17,406.41,11813.0,405.487,405.8859,405.088,405.3274,11813.0
2025-05-05 15:35:00,406.29,407.17,406.01,406.15,14124.0,405.2077,406.0854,404.9285,405.0681,14124.0
2025-05-05 15:40:00,405.82,405.95,405.26,405.26,5492.0,404.739,404.8686,404.1805,404.1805,5492.0
2025-05-05 15:45:00,405.26,405.36,404.36,404.53,3931.0,404.1805,404.2802,403.2829,403.4524,3931.0
2025-05-05 15:50:00,404.83,404.92,404.07,404.62,8103.0,403.7516,403.8414,402.9936,403.5422,8103.0
2025-05-05 15:55:00,404.56,405.4,403.69,405.33,70102.0,403.4823,404.3201,402.6147,404.2503,70102.0
2025-05-06 09:30:00,402.16,406.08,400.5,405.66,12405.0,401.0887,404.9983,399.4331,404.5794,12405.0
2025-05-06 09:35:00,404.55,405.77,403.57,404.81,1960.0,403.4724,404.6891,402.495,403.7317,1960.0
2025-05-06 09:40:00,406.04,406.15,404.48,406.15,300.0,404.9584,405.0681,403.4025,405.0681,300.0
2025-05-06 09:45:00,406.17,406.17,404.85,405.23,7379.0,405.088,405.088,403.7716,404.1505,7379.0
2025-05-06 09:50:00,404.86,405.6,404.08,404.09,5364.0,403.7815,404.5196,403.0036,403.0136,5364.0
2025-05-06 09:55:00,404.46,405.0,404.04,404.1,6710.0,403.3826,403.9212,402.9637,403.0236,6710.0
2025-05-06 10:00:00,405.0,406.0,404.09,405.47,15904.0,403.9212,404.9185,403.0136,404.3899,15904.0
2025-05-06 10:05:00,405.78,405.92,405.11,405.11,1242.0,404.6991,404.8387,404.0309,404.0309,1242.0
2025-05-06 10:10:00,406.31,407.42,405.78,406.94,5259.0,405.2277,406.3347,404.6991,405.856,5259.0
2025-05-06 10:15:00,407.21,408.14,407.2,407.5,1300.0,406.1253,407.0528,406.1153,406.4145,1300.0
2025-05-06 10:20:00,409.57,409.57,408.42,408.59,1819.0,408.479,408.479,407.3321,407.5016,1819.0
2025-05-06 10:25:00,409.45,409.45,406.78,406.79,11362.0,408.3593,408.3593,405.6964,405.7064,11362.0
2025-05-06 10:30:00,407.2,408.08,407.2,407.74,10050.0,406.1153,406.993,406.1153,406.6539,10050.0
2025-05-06 10:35:00,407.87,408.54,407.55,408.47,13249.0,406.7835,407.4517,406.4644,407.3819,13249.0
2025-05-06 10:40:00,408.4,408.78,408.39,408.78,414.0,407.3121,407.6911,407.3021,407.6911,414.0
2025-05-06 10:45:00,408.91,409.7,408.91,409.18,1725.0,407.8207,408.6086,407.8207,408.09,1725.0
2025-05-06 10:50:00,408.91,408.97,408.5,408.63,3060.0,407.8207,407.8806,407.4118,407.5415,3060.0
2025-05-06 10:55:00,408.63,409.72,408.63,409.72,2028.0,407.5415,408.6286,407.5415,408.6286,2028.0
2025-05-06 11:00:00,409.34,410.02,409.34,409.54,3897.0,408.2496,408.9278,408.2496,408.4491,3897.0
2025-05-06 11:05:00,409.68,409.83,409.62,409.83,1069.0,408.5887,408.7383,408.5289,408.7383,1069.0
2025-05-06 11:10:00,409.57,410.64,409.45,410.27,2278.0,408.479,409.5461,408.3593,409.1771,2278.0
2025-05-06 11:15:00,410.4,410.67,410.3,410.63,2126.0,409.3068,409.5761,409.207,409.5362,2126.0
2025-05-06 11:20:00,410.63,411.0,409.92,409.94,6300.0,409.5362,409.9052,408.8281,408.848,6300.0
2025-05-06 11:25:00,409.99,410.96,409.99,410.96,3538.0,408.8979,409.8653,408.8979,409.8653,3538.0
2025-05-06 11:30:00,410.9,410.91,409.94,410.37,6569.0,409.8054,409.8154,408.848,409.2769,6569.0
2025-05-06 11:35:00,410.37,410.56,409.73,410.19,3419.0,409.2769,409.4664,408.6386,409.0973,3419.0
2025-05-06 11:40:00,410.04,410.5,409.73,410.5,12223.0,408.9477,409.4065,408.6386,409.4065,12223.0
2025-05-06 11:45:00,410.87,410.96,410.37,410.96,2604.0,409.7755,409.8653,409.2769,409.8653,2604.0
2025-05-06 11:50:00,411.1,411.44,410.96,411.36,3202.0,410.0049,410.344,409.8653,410.2642,3202.0
2025-05-06 11:55:00,411.54,411.68,410.85,410.98,5622.0,410.4437,410.5834,409.7556,409.8852,5622.0
2025-05-06 12:00:00,411.04,411.25,410.81,411.25,1031.0,409.9451,410.1545,409.7157,410.1545,1031.0
2025-05-06 12:05:00,411.0,411.01,410.57,410.66,8101.0,409.9052,409.9152,409.4763,409.5661,8101.0
2025-05-06 12:10:00,410.65,411.89,410.38,411.89,1916.0,409.5561,410.7928,409.2868,410.7928,1916.0
2025-05-06 12:15:00,411.79,411.85,411.79,411.84,700.0,410.6931,410.7529,410.6931,410.7429,700.0
2025-05-06 12:20:00,411.51,411.82,411.0,411.31,3193.0,410.4138,410.723,409.9052,410.2144,3193.0
2025-05-06 12:25:00,411.42,411.42,410.81,410.9,4595.0,410.3241,410.3241,409.7157,409.8054,4595.0
2025-05-06 12:30:00,410.51,411.36,410.44,411.36,2709.0,409.4165,410.2642,409.3467,410.2642,2709.0
2025-05-06 12:35:00,411.4,411.46,411.4,411.46,330.0,410.3041,410.364,410.3041,410.364,330.0
2025-05-06 12:40:00,411.16,411.16,410.02,410.02,2443.0,410.0648,410.0648,408.9278,408.9278,2443.0
2025-05-06 12:45:00,410.34,410.36,409.99,410.21,1779.0,409.2469,409.2669,408.8979,409.1173,1779.0
2025-05-06 12:50:00,410.34,410.78,410.01,410.78,3871.0,409.2469,409.6858,408.9178,409.6858,3871.0
2025-05-06 12:55:00,410.96,410.96,410.65,410.73,1400.0,409.8653,409.8653,409.5561,409.6359,1400.0
2025-05-06 13:00:00,410.73,411.32,410.34,411.31,4590.0,409.6359,410.2243,409.2469,410.2144,4590.0
2025-05-06 13:05:00,411.37,411.64,411.14,411.4,4489.0,410.2742,410.5435,410.0448,410.3041,4489.0
2025-05-06 13:10:00,411.39,411.39,410.79,410.93,2712.0,410.2941,410.2941,409.6957,409.8354,2712.0
2025-05-06 13:15:00,411.12,411.2,411.11,411.2,822.0,410.0249,410.1046,410.0149,410.1046,822.0
2025-05-06 13:20:00,411.17,411.17,410.72,410.72,2671.0,410.0747,410.0747,409.6259,409.6259,2671.0
2025-05-06 13:25:00,410.83,411.14,410.74,411.14,1087.0,409.7356,410.0448,409.6459,410.0448,1087.0
2025-05-06 13:30:00,410.87,411.02,410.63,410.84,4606.0,409.7755,409.9251,409.5362,409.7456,4606.0
2025-05-06 13:35:00,410.87,410.87,410.56,410.84,4129.0,409.7755,409.7755,409.4664,409.7456,4129.0
2025-05-06 13:40:00,410.59,410.59,409.57,409.62,6688.0,409.4963,409.4963,408.479,408.5289,6688.0
2025-05-06 13:45:00,409.14,409.82,409.13,409.82,2234.0,408.0501,408.7283,408.0402,408.7283,2234.0
2025-05-06 13:50:00,409.86,410.05,409.79,409.79,2301.0,408.7682,408.9577,408.6984,408.6984,2301.0
2025-05-06 13:55:00,409.53,409.68,409.13,409.42,23415.0,408.4391,408.5887,408.0402,408.3294,23415.0
2025-05-06 14:00:00,409.42,410.35,409.42,409.96,6415.0,408.3294,409.2569,408.3294,408.8679,6415.0
2025-05-06 14:05:00,409.96,410.26,409.81,410.26,6313.0,408.8679,409.1671,408.7183,409.1671,6313.0
2025-05-06 14:10:00,410.22,410.22,409.9,410.12,700.0,409.1273,409.1273,408.8081,409.0275,700.0
2025-05-06 14:15:00,410.11,410.4,410.0,410.16,3477.0,409.0175,409.3068,408.9078,409.0674,3477.0
2025-05-06 14:20:00,410.32,410.67,410.23,410.6,2861.0,409.227,409.5761,409.1372,409.5062,2861.0
2025-05-06 14:25:00,410.62,410.89,410.57,410.68,1331.0,409.5262,409.7955,409.4763,409.586,1331.0
2025-05-06 14:30:00,410.69,410.74,410.37,410.73,7834.0,409.596,409.6459,409.2769,409.6359,7834.0
2025-05-06 14:35:00,410.64,410.9,410.64,410.64,800.0,409.5461,409.8054,409.5461,409.5461,800.0
2025-05-06 14:40:00,410.64,411.07,410.53,410.58,3160.0,409.5461,409.975,409.4364,409.4863,3160.0
2025-05-06 14:45:00,410.79,411.2,410.79,410.98,2000.0,409.6957,410.1046,409.6957,409.8852,2000.0
2025-05-06 14:50:00,410.92,411.23,410.74,411.14,3494.0,409.8254,410.1346,409.6459,410.0448,3494.0
2025-05-06 14:55:00,411.06,411.66,411.01,411.5,2139.0,409.965,410.5634,409.9152,410.4038,2139.0
2025-05-06 15:00:00,411.35,411.54,411.0,411.47,7626.0,410.2542,410.4437,409.9052,410.3739,7626.0
2025-05-06 15:05:00,411.19,411.22,410.77,411.22,6210.0,410.0947,410.1246,409.6758,410.1246,6210.0
2025-05-06 15:10:00,411.04,411.45,411.04,411.22,3011.0,409.9451,410.354,409.9451,410.1246,3011.0
2025-05-06 15:15:00,411.35,411.47,411.34,411.47,995.0,410.2542,410.3739,410.2443,410.3739,995.0
2025-05-06 15:20:00,411.37,411.55,411.04,411.5,4090.0,410.2742,410.4537,409.9451,410.4038,4090.0
2025-05-06 15:25:00,411.75,411.87,411.67,411.77,4414.0,410.6532,410.7729,410.5734,410.6731,4414.0
2025-05-06 15:30:00,411.85,413.14,411.85,413.14,7394.0,410.7529,412.0395,410.7529,412.0395,7394.0
2025-05-06 15:35:00,413.1,413.55,412.86,413.31,16617.0,411.9996,412.4484,411.7602,412.209,16617.0
2025-05-06 15:40:00,413.33,413.79,413.01,413.52,8169.0,412.229,412.6877,411.9098,412.4185,8169.0
2025-05-06 15:45:00,413.44,413.73,413.27,413.38,7053.0,412.3387,412.6279,412.1691,412.2788,7053.0
2025-05-06 15:50:00,413.26,413.69,412.99,413.44,28441.0,412.1592,412.588,411.8899,412.3387,28441.0
2025-05-06 15:55:00,413.18,413.56,412.44,412.58,36659.0,412.0794,412.4584,411.3413,411.481,36659.0
2025-05-07 09:30:00,411.32,415.92,411.32,415.74,12222.0,410.2243,414.8121,410.2243,414.6326,12222.0
2025-05-07 09:35:00,414.99,414.99,413.33,414.37,6299.0,413.8845,413.8845,412.229,413.2662,6299.0
2025-05-07 09:40:00,414.05,414.83,413.87,413.88,800.0,412.9471,413.725,412.7675,412.7775,800.0
2025-05-07 09:45:00,414.4,414.93,413.9,413.91,600.0,413.2961,413.8247,412.7975,412.8074,600.0
2025-05-07 09:50:00,414.55,415.19,414.14,414.14,944.0,413.4457,414.084,413.0368,413.0368,944.0
2025-05-07 09:55:00,414.99,416.45,414.69,416.44,7767.0,413.8845,415.3407,413.5853,415.3307,7767.0
2025-05-07 10:00:00,416.08,416.08,415.27,415.52,2811.0,414.9716,414.9716,414.1638,414.4131,2811.0
2025-05-07 10:05:00,415.53,415.56,414.92,415.46,6334.0,414.4231,414.453,413.8147,414.3533,6334.0
2025-05-07 10:10:00,415.72,415.91,415.4,415.91,1514.0,414.6126,414.8021,414.2935,414.8021,1514.0
2025-05-07 10:15:00,415.92,416.32,415.72,416.31,2064.0,414.8121,415.211,414.6126,415.201,2064.0
2025-05-07 10:20:00,416.37,416.53,415.79,415.89,8480.0,415.2609,415.4204,414.6824,414.7822,8480.0
2025-05-07 10:25:00,415.89,416.25,415.88,415.96,2187.0,414.7822,415.1412,414.7722,414.852,2187.0
2025-05-07 10:30:00,415.94,416.07,415.57,415.81,6204.0,414.832,414.9617,414.463,414.7024,6204.0
2025-05-07 10:35:00,416.07,416.73,415.99,416.24,2667.0,414.9617,415.6199,414.8819,415.1312,2667.0
2025-05-07 10:40:00,416.19,416.63,416.06,416.63,1168.0,415.0814,415.5202,414.9517,415.5202,1168.0
2025-05-07 10:45:00,416.69,418.02,416.41,416.78,8536.0,415.58,416.9065,415.3008,415.6698,8536.0
2025-05-07 10:50:00,416.04,416.1,414.87,414.87,3069.0,414.9318,414.9916,413.7649,413.7649,3069.0
2025-05-07 10:55:00,414.94,415.58,414.94,415.51,6851.0,413.8347,414.473,413.8347,414.4032,6851.0
2025-05-07 11:00:00,414.91,415.1,414.33,414.33,3215.0,413.8048,413.9943,413.2263,413.2263,3215.0
2025-05-07 11:05:00,414.3,414.36,413.93,414.1,2100.0,413.1964,413.2562,412.8274,412.9969,2100.0
2025-05-07 11:10:00,413.76,413.8,413.74,413.8,810.0,412.6578,412.6977,412.6379,412.6977,810.0
2025-05-07 11:15:00,414.15,414.84,413.97,414.84,2302.0,413.0468,413.7349,412.8673,413.7349,2302.0
2025-05-07 11:20:00,414.96,415.34,414.85,415.33,2503.0,413.8546,414.2336,413.7449,414.2236,2503.0
2025-05-07 11:25:00,415.0,415.56,414.55,414.7,9572.0,413.8945,414.453,413.4457,413.5953,9572.0
2025-05-07 11:30:00,414.55,415.0,414.4,414.5,710.0,413.4457,413.8945,413.2961,413.3959,710.0
2025-05-07 11:35:00,414.55,415.0,414.54,415.0,500.0,413.4457,413.8945,413.4357,413.8945,500.0
2025-05-07 11:40:00,415.0,415.08,414.79,414.92,2357.0,413.8945,413.9743,413.6851,413.8147,2357.0
2025-05-07 11:45:00,414.99,414.99,414.08,414.08,2285.0,413.8845,413.8845,412.977,412.977,2285.0
2025-05-07 11:50:00,413.94,414.96,413.94,414.96,1300.0,412.8373,413.8546,412.8373,413.8546,1300.0
2025-05-07 11:55:00,414.96,415.4,414.69,415.4,5248.0,413.8546,414.2935,413.5853,414.2935,5248.0
2025-05-07 12:00:00,415.3,416.01,415.3,415.52,4028.0,414.1937,414.9018,414.1937,414.4131,4028.0
2025-05-07 12:05:00,415.4,415.4,415.08,415.08,1645.0,414.2935,414.2935,413.9743,413.9743,1645.0
2025-05-07 12:10:00,415.16,415.16,414.53,414.76,1600.0,414.0541,414.0541,413.4258,413.6552,1600.0
2025-05-07 12:15:00,415.09,415.64,415.08,415.5,3686.0,413.9843,414.5328,413.9743,414.3932,3686.0
2025-05-07 12:20:00,415.5,415.5,414.77,414.77,1073.0,414.3932,414.3932,413.6651,413.6651,1073.0
2025-05-07 12:25:00,414.49,414.49,414.39,414.39,400.0,413.3859,413.3859,413.2861,413.2861,400.0
2025-05-07 12:30:00,414.28,414.35,413.76,414.35,2995.0,413.1764,413.2463,412.6578,413.2463,2995.0
2025-05-07 12:35:00,413.96,415.07,413.96,415.06,952.0,412.8573,413.9643,412.8573,413.9544,952.0
2025-05-07 12:40:00,415.16,415.4,414.62,415.23,618.0,414.0541,414.2935,413.5155,414.1239,618.0
2025-05-07 12:45:00,414.92,415.15,414.66,414.66,2702.0,413.8147,414.0441,413.5554,413.5554,2702.0
2025-05-07 12:50:00,414.54,414.75,414.54,414.75,312.0,413.4357,413.6452,413.4357,413.6452,312.0
2025-05-07 12:55:00,415.03,415.26,414.93,414.93,2060.0,413.9244,414.1538,413.8247,413.8247,2060.0
2025-05-07 13:00:00,415.34,415.61,415.27,415.27,2090.0,414.2336,414.5029,414.1638,414.1638,2090.0
2025-05-07 13:05:00,415.16,415.39,414.94,414.94,2078.0,414.0541,414.2835,413.8347,413.8347,2078.0
2025-05-07 13:10:00,414.95,416.0,414.95,415.86,7856.0,413.8447,414.8919,413.8447,414.7522,7856.0
2025-05-07 13:15:00,415.53,415.53,415.53,415.53,299.0,414.4231,414.4231,414.4231,414.4231,299.0
2025-05-07 13:20:00,415.68,416.2,415.67,416.2,504.0,414.5727,415.0913,414.5627,415.0913,504.0
2025-05-07 13:25:00,416.42,416.42,416.23,416.24,300.0,415.3107,415.3107,415.1212,415.1312,300.0
2025-05-07 13:30:00,416.24,416.43,416.01,416.43,3111.0,415.1312,415.3207,414.9018,415.3207,3111.0
2025-05-07 13:35:00,416.25,416.26,415.97,416.07,1313.0,415.1412,415.1512,414.8619,414.9617,1313.0
2025-05-07 13:40:00,416.08,416.18,415.84,415.84,710.0,414.9716,415.0714,414.7323,414.7323,710.0
2025-05-07 13:45:00,415.81,416.15,415.8,416.15,500.0,414.7024,415.0415,414.6924,415.0415,500.0
2025-05-07 13:50:00,415.96,415.96,415.19,415.7,13679.0,414.852,414.852,414.084,414.5927,13679.0
2025-05-07 13:55:00,415.47,415.71,415.24,415.24,1756.0,414.3633,414.6026,414.1339,414.1339,1756.0
2025-05-07 14:00:00,414.65,415.63,414.55,415.42,2978.0,413.5455,414.5228,413.4457,414.3134,2978.0
2025-05-07 14:05:00,415.44,415.44,413.67,413.7,3335.0,414.3334,414.3334,412.5681,412.598,3335.0
2025-05-07 14:10:00,413.06,413.06,413.02,413.02,1015.0,411.9597,411.9597,411.9198,411.9198,1015.0
2025-05-07 14:15:00,412.75,413.57,412.66,413.57,4510.0,411.6505,412.4683,411.5608,412.4683,4510.0
2025-05-07 14:20:00,413.88,414.44,413.69,414.08,5400.0,412.7775,413.336,412.588,412.977,5400.0
2025-05-07 14:25:00,413.97,414.25,413.96,414.16,1153.0,412.8673,413.1465,412.8573,413.0568,1153.0
2025-05-07 14:30:00,414.38,414.53,413.71,414.44,1794.0,413.2762,413.4258,412.608,413.336,1794.0
2025-05-07 14:35:00,414.68,415.25,414.41,415.24,2484.0,413.5754,414.1439,413.3061,414.1339,2484.0
2025-05-07 14:40:00,415.25,415.25,414.64,414.87,1500.0,414.1439,414.1439,413.5355,413.7649,1500.0
2025-05-07 14:45:00,414.88,414.88,413.64,414.05,2924.0,413.7748,413.7748,412.5381,412.9471,2924.0
2025-05-07 14:50:00,414.16,414.43,414.06,414.06,2609.0,413.0568,413.326,412.957,412.957,2609.0
2025-05-07 14:55:00,414.24,415.47,414.21,415.39,3191.0,413.1365,414.3633,413.1066,414.2835,3191.0
2025-05-07 15:00:00,415.39,415.78,415.06,415.66,3997.0,414.2835,414.6724,413.9544,414.5528,3997.0
2025-05-07 15:05:00,415.38,415.96,415.2,415.77,3703.0,414.2735,414.852,414.094,414.6625,3703.0
2025-05-07 15:10:00,415.58,415.58,414.75,415.02,1923.0,414.473,414.473,413.6452,413.9145,1923.0
2025-05-07 15:15:00,415.02,415.4,414.65,415.35,3454.0,413.9145,414.2935,413.5455,414.2436,3454.0
2025-05-07 15:20:00,415.33,415.42,414.85,415.05,2542.0,414.2236,414.3134,413.7449,413.9444,2542.0
2025-05-07 15:25:00,414.79,414.79,414.09,414.09,2232.0,413.6851,413.6851,412.9869,412.9869,2232.0
2025-05-07 15:30:00,413.88,414.26,413.55,413.55,4253.0,412.7775,413.1565,412.4484,412.4484,4253.0
2025-05-07 15:35:00,413.82,414.84,413.79,413.79,3044.0,412.7177,413.7349,412.6877,412.6877,3044.0
2025-05-07 15:40:00,414.37,416.38,414.32,415.41,6785.0,413.2662,415.2708,413.2163,414.3034,6785.0
2025-05-07 15:45:00,415.71,415.94,414.89,414.89,4080.0,414.6026,414.832,413.7848,413.7848,4080.0
2025-05-07 15:50:00,414.63,415.98,414.33,415.39,8441.0,413.5255,414.8719,413.2263,414.2835,8441.0
2025-05-07 15:55:00,415.06,415.69,414.4,414.99,38825.0,413.9544,414.5827,413.2961,413.8845,38825.0
2025-05-08 09:30:00,417.56,417.56,415.8,416.77,23119.0,416.4477,416.4477,414.6924,415.6598,23119.0
2025-05-08 09:35:00,416.03,416.03,415.15,416.03,760.0,414.9218,414.9218,414.0441,414.9218,760.0
2025-05-08 09:40:00,416.4,418.2,416.39,416.6,4110.0,415.2908,417.086,415.2808,415.4903,4110.0
2025-05-08 09:45:00,416.21,416.71,415.57,416.23,1852.0,415.1013,415.6,414.463,415.1212,1852.0
2025-05-08 09:50:00,415.99,416.2,414.34,414.34,2438.0,414.8819,415.0913,413.2363,413.2363,2438.0
2025-05-08 09:55:00,413.73,413.73,413.64,413.65,200.0,412.6279,412.6279,412.5381,412.5481,200.0
2025-05-08 10:00:00,413.47,414.0,413.2,413.59,3682.0,412.3686,412.8972,412.0993,412.4883,3682.0
2025-05-08 10:05:00,413.4,413.4,411.95,411.95,915.0,412.2988,412.2988,410.8526,410.8526,915.0
2025-05-08 10:10:00,412.22,412.74,411.94,412.74,4005.0,411.1219,411.6405,410.8427,411.6405,4005.0
2025-05-08 10:15:00,412.36,412.97,412.06,412.39,2511.0,411.2616,411.8699,410.9624,411.2915,2511.0
2025-05-08 10:20:00,412.46,412.86,411.94,411.94,7148.0,411.3613,411.7602,410.8427,410.8427,7148.0
2025-05-08 10:25:00,411.78,412.21,411.4,412.14,1825.0,410.6831,411.112,410.3041,411.0421,1825.0
2025-05-08 10:30:00,411.1,411.75,411.07,411.29,1893.0,410.0049,410.6532,409.975,410.1944,1893.0
2025-05-08 10:35:00,411.23,411.23,410.66,411.03,1402.0,410.1346,410.1346,409.5661,409.9351,1402.0
2025-05-08 10:40:00,410.75,411.31,410.02,410.44,3242.0,409.6558,410.2144,408.9278,409.3467,3242.0
2025-05-08 10:45:00,410.6,410.6,409.62,410.04,5976.0,409.5062,409.5062,408.5289,408.9477,5976.0
2025-05-08 10:50:00,409.68,410.7,409.21,409.62,3923.0,408.5887,409.606,408.1199,408.5289,3923.0
2025-05-08 10:55:00,409.62,410.14,409.62,409.68,2996.0,408.5289,409.0475,408.5289,408.5887,2996.0
2025-05-08 11:00:00,409.86,410.35,409.76,409.81,1400.0,408.7682,409.2569,408.6685,408.7183,1400.0
2025-05-08 11:05:00,410.08,410.43,409.95,410.2,1452.0,408.9876,409.3367,408.858,409.1073,1452.0
2025-05-08 11:10:00,410.39,410.79,410.21,410.79,701.0,409.2968,409.6957,409.1173,409.6957,701.0
2025-05-08 11:15:00,410.85,411.35,410.84,411.35,1025.0,409.7556,410.2542,409.7456,410.2542,1025.0
2025-05-08 11:20:00,411.35,412.75,411.35,412.0,4101.0,410.2542,411.6505,410.2542,410.9025,4101.0
2025-05-08 11:25:00,412.28,412.47,411.96,412.36,2941.0,411.1818,411.3713,410.8626,411.2616,2941.0
2025-05-08 11:30:00,411.99,412.36,411.82,412.32,3769.0,410.8925,411.2616,410.723,411.2217,3769.0
2025-05-08 11:35:00,412.7,413.04,412.7,413.0,6676.0,411.6007,411.9397,411.6007,411.8999,6676.0
2025-05-08 11:40:00,413.0,413.63,412.65,413.5,50295.0,411.8999,412.5282,411.5508,412.3985,50295.0
2025-05-08 11:45:00,413.5,414.01,413.15,413.85,5999.0,412.3985,412.9072,412.0495,412.7476,5999.0
2025-05-08 11:50:00,413.85,414.27,413.55,413.84,5343.0,412.7476,413.1665,412.4484,412.7376,5343.0
2025-05-08 11:55:00,413.81,414.29,413.56,413.92,3330.0,412.7077,413.1864,412.4584,412.8174,3330.0
2025-05-08 12:00:00,414.0,414.05,413.85,414.05,1440.0,412.8972,412.9471,412.7476,412.9471,1440.0
2025-05-08 12:05:00,414.05,414.05,413.78,413.78,1177.0,412.9471,412.9471,412.6778,412.6778,1177.0
2025-05-08 12:10:00,414.03,414.03,413.88,413.89,307.0,412.9271,412.9271,412.7775,412.7875,307.0
2025-05-08 12:15:00,414.19,414.71,414.19,414.37,3672.0,413.0867,413.6053,413.0867,413.2662,3672.0
2025-05-08 12:20:00,414.37,414.37,413.86,414.12,3334.0,413.2662,413.2662,412.7576,413.0169,3334.0
2025-05-08 12:25:00,413.88,415.42,413.88,415.42,6630.0,412.7775,414.3134,412.7775,414.3134,6630.0
2025-05-08 12:30:00,415.42,415.48,414.76,415.13,6575.0,414.3134,414.3732,413.6552,414.0242,6575.0
2025-05-08 12:35:00,415.1,415.38,414.83,415.23,5324.0,413.9943,414.2735,413.725,414.1239,5324.0
2025-05-08 12:40:00,415.42,416.0,415.22,415.99,1031.0,414.3134,414.8919,414.1139,414.8819,1031.0
2025-05-08 12:45:00,415.94,416.17,415.93,415.95,1000.0,414.832,415.0614,414.822,414.842,1000.0
2025-05-08 12:50:00,415.95,416.13,415.95,416.03,2001.0,414.842,415.0215,414.842,414.9218,2001.0
2025-05-08 12:55:00,415.98,416.18,415.78,415.89,5307.0,414.8719,415.0714,414.6724,414.7822,5307.0
2025-05-08 13:00:00,416.12,416.18,415.59,415.83,3675.0,415.0115,415.0714,414.483,414.7223,3675.0
2025-05-08 13:05:00,415.87,415.96,415.58,415.77,3974.0,414.7622,414.852,414.473,414.6625,3974.0
2025-05-08 13:10:00,415.54,416.16,415.53,416.16,2819.0,414.4331,415.0514,414.4231,415.0514,2819.0
2025-05-08 13:15:00,416.16,416.16,415.77,415.97,1976.0,415.0514,415.0514,414.6625,414.8619,1976.0
2025-05-08 13:20:00,415.97,415.97,415.57,415.57,2760.0,414.8619,414.8619,414.463,414.463,2760.0
2025-05-08 13:25:00,415.92,416.17,415.72,415.97,3788.0,414.8121,415.0614,414.6126,414.8619,3788.0
2025-05-08 13:30:00,415.97,415.97,415.01,415.03,12013.0,414.8619,414.8619,413.9045,413.9244,12013.0
2025-05-08 13:35:00,415.03,415.03,414.19,414.71,8110.0,413.9244,413.9244,413.0867,413.6053,8110.0
2025-05-08 13:40:00,414.67,414.76,414.51,414.75,2300.0,413.5654,413.6552,413.4058,413.6452,2300.0
2025-05-08 13:45:00,414.5,414.74,414.43,414.71,2079.0,413.3959,413.6352,413.326,413.6053,2079.0
2025-05-08 13:50:00,414.64,415.03,414.31,414.31,3035.0,413.5355,413.9244,413.2064,413.2064,3035.0
2025-05-08 13:55:00,413.13,413.13,412.89,412.89,1725.0,412.0295,412.0295,411.7901,411.7901,1725.0
2025-05-08 14:00:00,412.9,413.49,412.87,413.33,5531.0,411.8001,412.3885,411.7702,412.229,5531.0
2025-05-08 14:05:00,413.33,413.33,413.12,413.16,1651.0,412.229,412.229,412.0195,412.0594,1651.0
2025-05-08 14:10:00,413.38,414.09,413.17,413.68,5322.0,412.2788,412.9869,412.0694,412.578,5322.0
2025-05-08 14:15:00,413.81,413.99,413.55,413.56,2049.0,412.7077,412.8872,412.4484,412.4584,2049.0
2025-05-08 14:20:00,413.56,413.92,413.1,413.36,4895.0,412.4584,412.8174,411.9996,412.2589,4895.0
2025-05-08 14:25:00,413.47,414.18,413.47,414.08,3363.0,412.3686,413.0767,412.3686,412.977,3363.0
2025-05-08 14:30:00,414.25,414.94,414.25,414.94,1954.0,413.1465,413.8347,413.1465,413.8347,1954.0
2025-05-08 14:35:00,414.6,414.86,414.27,414.54,2662.0,413.4956,413.7549,413.1665,413.4357,2662.0
2025-05-08 14:40:00,414.48,414.48,414.28,414.38,3553.0,413.3759,413.3759,413.1764,413.2762,3553.0
2025-05-08 14:45:00,414.27,414.27,413.64,413.64,2916.0,413.1665,413.1665,412.5381,412.5381,2916.0
2025-05-08 14:50:00,413.65,414.32,413.65,414.18,1807.0,412.5481,413.2163,412.5481,413.0767,1807.0
2025-05-08 14:55:00,414.18,414.54,414.14,414.31,2848.0,413.0767,413.4357,413.0368,413.2064,2848.0
2025-05-08 15:00:00,414.44,414.44,413.26,413.79,6016.0,413.336,413.336,412.1592,412.6877,6016.0
2025-05-08 15:05:00,413.98,414.2,413.6,413.87,14296.0,412.8772,413.0967,412.4983,412.7675,14296.0
2025-05-08 15:10:00,413.86,413.87,413.4,413.61,2020.0,412.7576,412.7675,412.2988,412.5082,2020.0
2025-05-08 15:15:00,413.47,413.63,413.21,413.37,1990.0,412.3686,412.5282,412.1093,412.2689,1990.0
2025-05-08 15:20:00,413.64,413.95,413.45,413.56,4506.0,412.5381,412.8473,412.3487,412.4584,4506.0
2025-05-08 15:25:00,413.4,413.4,412.77,412.99,5296.0,412.2988,412.2988,411.6705,411.8899,5296.0
2025-05-08 15:30:00,412.99,413.29,412.1,412.1,9335.0,411.8899,412.1891,411.0022,411.0022,9335.0
2025-05-08 15:35:00,412.28,412.48,411.85,412.42,7926.0,411.1818,411.3812,410.7529,411.3214,7926.0
2025-05-08 15:40:00,411.94,411.94,411.39,411.74,3008.0,410.8427,410.8427,410.2941,410.6432,3008.0
2025-05-08 15:45:00,411.74,411.74,410.77,410.77,6356.0,410.6432,410.6432,409.6758,409.6758,6356.0
2025-05-08 15:50:00,410.67,410.9,410.0,410.0,8680.0,409.5761,409.8054,408.9078,408.9078,8680.0
2025-05-08 15:55:00,410.01,410.7,410.0,410.37,47474.0,408.9178,409.606,408.9078,409.2769,47474.0
2025-05-09 09:30:00,411.57,411.57,408.18,408.18,12499.0,410.4737,410.4737,407.0927,407.0927,12499.0
2025-05-09 09:35:00,407.96,408.27,406.71,407.38,4302.0,406.8733,407.1825,405.6266,406.2948,4302.0
2025-05-09 09:40:00,407.64,408.67,406.11,406.8,4556.0,406.5541,407.5814,405.0282,405.7164,4556.0
2025-05-09 09:45:00,406.12,406.42,405.24,406.06,7485.0,405.0382,405.3374,404.1605,404.9783,7485.0
2025-05-09 09:50:00,406.28,407.13,406.18,407.13,3395.0,405.1978,406.0455,405.098,406.0455,3395.0
2025-05-09 09:55:00,407.62,407.89,407.04,407.89,9265.0,406.5342,406.8035,405.9557,406.8035,9265.0
2025-05-09 10:00:00,408.1,408.1,407.93,407.94,300.0,407.0129,407.0129,406.8434,406.8533,300.0
2025-05-09 10:05:00,407.93,408.48,407.92,408.27,6933.0,406.8434,407.3919,406.8334,407.1825,6933.0
2025-05-09 10:10:00,408.27,408.67,406.72,407.94,12688.0,407.1825,407.5814,405.6366,406.8533,12688.0
2025-05-09 10:15:00,407.5,407.59,406.96,407.09,4033.0,406.4145,406.5043,405.8759,406.0056,4033.0
2025-05-09 10:20:00,406.96,407.32,406.29,406.65,6606.0,405.8759,406.235,405.2077,405.5668,6606.0
2025-05-09 10:25:00,406.65,407.53,406.64,407.4,1144.0,405.5668,406.4444,405.5568,406.3148,1144.0
2025-05-09 10:30:00,407.53,408.08,406.9,407.44,8363.0,406.4444,406.993,405.8161,406.3547,8363.0
2025-05-09 10:35:00,407.89,407.89,405.8,406.17,6866.0,406.8035,406.8035,404.719,405.088,6866.0
2025-05-09 10:40:00,406.16,407.0,405.94,406.68,1717.0,405.0781,405.9158,404.8587,405.5967,1717.0
2025-05-09 10:45:00,406.8,407.33,406.8,406.93,3670.0,405.7164,406.245,405.7164,405.846,3670.0
2025-05-09 10:50:00,407.03,407.24,406.94,407.13,598.0,405.9458,406.1552,405.856,406.0455,598.0
2025-05-09 10:55:00,407.01,407.3,406.78,406.79,3000.0,405.9258,406.215,405.6964,405.7064,3000.0
2025-05-09 11:00:00,406.79,407.04,406.72,406.83,2901.0,405.7064,405.9557,405.6366,405.7463,2901.0
2025-05-09 11:05:00,406.83,406.84,406.15,406.37,6279.0,405.7463,405.7563,405.0681,405.2875,6279.0
2025-05-09 11:10:00,406.36,406.36,405.4,405.89,4592.0,405.2775,405.2775,404.3201,404.8088,4592.0
2025-05-09 11:15:00,405.95,406.49,405.95,406.39,2842.0,404.8686,405.4072,404.8686,405.3075,2842.0
2025-05-09 11:20:00,406.16,406.32,405.05,405.06,10822.0,405.0781,405.2376,403.971,403.981,10822.0
2025-05-09 11:25:00,405.2,406.05,405.15,406.05,2748.0,404.1206,404.9684,404.0708,404.9684,2748.0
2025-05-09 11:30:00,405.8,405.8,405.14,405.22,1257.0,404.719,404.719,404.0608,404.1406,1257.0
2025-05-09 11:35:00,405.62,406.41,405.28,406.41,8187.0,404.5395,405.3274,404.2004,405.3274,8187.0
2025-05-09 11:40:00,406.43,406.98,406.27,406.43,2602.0,405.3474,405.8959,405.1878,405.3474,2602.0
2025-05-09 11:45:00,406.63,406.84,405.86,406.0,7290.0,405.5468,405.7563,404.7789,404.9185,7290.0
2025-05-09 11:50:00,405.86,406.43,405.78,406.21,3523.0,404.7789,405.3474,404.6991,405.1279,3523.0
2025-05-09 11:55:00,406.24,406.62,406.23,406.46,5825.0,405.1579,405.5368,405.1479,405.3773,5825.0
2025-05-09 12:00:00,406.46,406.61,406.27,406.27,1804.0,405.3773,405.5269,405.1878,405.1878,1804.0
2025-05-09 12:05:00,406.26,406.67,406.15,406.65,2389.0,405.1778,405.5867,405.0681,405.5668,2389.0
2025-05-09 12:10:00,406.54,406.7,406.33,406.7,800.0,405.4571,405.6166,405.2476,405.6166,800.0
2025-05-09 12:15:00,406.56,406.78,406.42,406.46,2386.0,405.477,405.6964,405.3374,405.3773,2386.0
2025-05-09 12:20:00,406.5,406.5,406.09,406.29,2854.0,405.4172,405.4172,405.0083,405.2077,2854.0
2025-05-09 12:25:00,406.08,406.09,405.76,406.06,3390.0,404.9983,405.0083,404.6791,404.9783,3390.0
2025-05-09 12:30:00,406.04,406.2,405.05,405.1,2723.0,404.9584,405.118,403.971,404.0209,2723.0
2025-05-09 12:35:00,405.44,405.88,405.25,405.55,3900.0,404.36,404.7988,404.1705,404.4697,3900.0
2025-05-09 12:40:00,405.5,405.53,405.17,405.17,728.0,404.4198,404.4497,404.0907,404.0907,728.0
2025-05-09 12:45:00,405.29,405.3,404.75,404.89,2957.0,404.2104,404.2204,403.6718,403.8115,2957.0
2025-05-09 12:50:00,404.74,404.74,404.63,404.74,1326.0,403.6619,403.6619,403.5521,403.6619,1326.0
2025-05-09 12:55:00,404.79,404.96,404.22,404.96,4106.0,403.7117,403.8813,403.1432,403.8813,4106.0
2025-05-09 13:00:00,404.75,405.0,404.75,405.0,500.0,403.6718,403.9212,403.6718,403.9212,500.0
2025-05-09 13:05:00,405.01,405.01,404.56,404.56,2283.0,403.9311,403.9311,403.4823,403.4823,2283.0
2025-05-09 13:10:00,404.57,405.17,404.43,404.43,3535.0,403.4923,404.0907,403.3527,403.3527,3535.0
2025-05-09 13:15:00,404.62,404.95,404.62,404.95,1936.0,403.5422,403.8713,403.5422,403.8713,1936.0
2025-05-09 13:20:00,404.77,405.24,404.56,404.84,3853.0,403.6918,404.1605,403.4823,403.7616,3853.0
2025-05-09 13:25:00,404.91,405.25,404.78,404.78,1742.0,403.8314,404.1705,403.7017,403.7017,1742.0
2025-05-09 13:30:00,405.04,405.39,404.86,405.08,3992.0,403.9611,404.3101,403.7815,404.0009,3992.0
2025-05-09 13:35:00,405.09,405.32,405.0,405.0,2103.0,404.0109,404.2403,403.9212,403.9212,2103.0
2025-05-09 13:40:00,405.26,405.64,405.2,405.39,2635.0,404.1805,404.5595,404.1206,404.3101,2635.0
2025-05-09 13:45:00,405.4,405.63,405.4,405.57,3055.0,404.3201,404.5495,404.3201,404.4896,3055.0
2025-05-09 13:50:00,405.41,405.65,405.17,405.54,4576.0,404.3301,404.5694,404.0907,404.4597,4576.0
2025-05-09 13:55:00,405.52,405.95,405.52,405.79,1440.0,404.4398,404.8686,404.4398,404.7091,1440.0
2025-05-09 14:00:00,405.82,405.97,405.7,405.71,2567.0,404.739,404.8886,404.6193,404.6293,2567.0
2025-05-09 14:05:00,405.66,405.91,405.59,405.63,1998.0,404.5794,404.8287,404.5096,404.5495,1998.0
2025-05-09 14:10:00,405.6,405.6,405.52,405.53,1309.0,404.5196,404.5196,404.4398,404.4497,1309.0
2025-05-09 14:15:00,405.52,405.7,405.38,405.61,3324.0,404.4398,404.6193,404.3001,404.5295,3324.0
2025-05-09 14:20:00,405.42,406.18,405.42,405.88,3066.0,404.34,405.098,404.34,404.7988,3066.0
2025-05-09 14:25:00,405.97,405.98,405.61,405.81,1707.0,404.8886,404.8986,404.5295,404.729,1707.0
2025-05-09 14:30:00,405.81,406.18,405.64,406.12,2795.0,404.729,405.098,404.5595,405.0382,2795.0
2025-05-09 14:35:00,406.02,406.13,405.7,405.71,2975.0,404.9384,405.0482,404.6193,404.6293,2975.0
2025-05-09 14:40:00,405.9,406.09,405.71,406.05,1802.0,404.8188,405.0083,404.6293,404.9684,1802.0
2025-05-09 14:45:00,406.06,406.59,405.72,406.39,1353.0,404.9783,405.5069,404.6392,405.3075,1353.0
2025-05-09 14:50:00,406.52,406.66,406.1,406.1,4507.0,405.4371,405.5767,405.0182,405.0182,4507.0
2025-05-09 14:55:00,406.11,406.17,405.75,405.79,2853.0,405.0282,405.088,404.6692,404.7091,2853.0
2025-05-09 15:00:00,405.94,406.57,405.8,406.55,6935.0,404.8587,405.487,404.719,405.467,6935.0
2025-05-09 15:05:00,406.35,406.68,406.35,406.68,1502.0,405.2676,405.5967,405.2676,405.5967,1502.0
2025-05-09 15:10:00,406.47,407.72,406.47,407.14,6034.0,405.3872,406.6339,405.3872,406.0555,6034.0
2025-05-09 15:15:00,406.98,407.15,406.98,407.11,1924.0,405.8959,406.0654,405.8959,406.0255,1924.0
2025-05-09 15:20:00,407.11,407.11,406.67,406.95,3624.0,406.0255,406.0255,405.5867,405.866,3624.0
2025-05-09 15:25:00,406.83,406.83,406.57,406.57,2022.0,405.7463,405.7463,405.487,405.487,2022.0
2025-05-09 15:30:00,406.64,407.05,406.4,407.05,3400.0,405.5568,405.9657,405.3174,405.9657,3400.0
2025-05-09 15:35:00,407.06,407.34,406.68,406.68,3892.0,405.9757,406.2549,405.5967,405.5967,3892.0
2025-05-09 15:40:00,406.68,406.99,406.62,406.99,3399.0,405.5967,405.9059,405.5368,405.9059,3399.0
2025-05-09 15:45:00,406.62,406.82,406.09,406.34,13372.0,405.5368,405.7363,405.0083,405.2576,13372.0
2025-05-09 15:50:00,406.53,406.53,405.61,406.36,15973.0,405.4471,405.4471,404.5295,405.2775,15973.0
2025-05-09 15:55:00,406.16,406.5,405.48,406.48,48175.0,405.0781,405.4172,404.3999,405.3972,48175.0
2025-05-12 09:30:00,408.2,410.0,404.35,404.36,28924.0,407.1126,408.9078,403.2729,403.2829,28924.0
2025-05-12 09:35:00,404.35,405.2,401.36,404.7,5182.0,403.2729,404.1206,400.2909,403.622,5182.0
2025-05-12 09:40:00,405.38,407.0,404.39,406.62,7200.0,404.3001,405.9158,403.3128,405.5368,7200.0
2025-05-12 09:45:00,406.97,407.9,405.98,407.27,17204.0,405.8859,406.8134,404.8986,406.1851,17204.0
2025-05-12 09:50:00,407.71,408.73,407.66,408.28,15196.0,406.6239,407.6412,406.5741,407.1924,15196.0
2025-05-12 09:55:00,408.28,408.72,407.71,407.72,6884.0,407.1924,407.6313,406.6239,406.6339,6884.0
2025-05-12 10:00:00,407.69,407.7,406.33,406.9,10924.0,406.604,406.614,405.2476,405.8161,10924.0
2025-05-12 10:05:00,406.54,406.92,405.68,406.39,11637.0,405.4571,405.836,404.5993,405.3075,11637.0
2025-05-12 10:10:00,407.39,408.36,406.81,408.31,4790.0,406.3048,407.2722,405.7263,407.2223,4790.0
2025-05-12 10:15:00,408.31,409.42,408.16,409.39,18352.0,407.2223,408.3294,407.0727,408.2995,18352.0
2025-05-12 10:20:00,408.97,409.18,407.98,407.98,1928.0,407.8806,408.09,406.8932,406.8932,1928.0
2025-05-12 10:25:00,407.63,408.15,407.08,407.14,4029.0,406.5442,407.0628,405.9956,406.0555,4029.0
2025-05-12 10:30:00,407.21,407.45,406.02,406.38,4100.0,406.1253,406.3646,404.9384,405.2975,4100.0
2025-05-12 10:35:00,406.81,407.31,406.0,406.48,26107.0,405.7263,406.225,404.9185,405.3972,26107.0
2025-05-12 10:40:00,406.72,407.65,406.72,407.47,10378.0,405.6366,406.5641,405.6366,406.3846,10378.0
2025-05-12 10:45:00,407.47,408.3,407.46,408.04,18939.0,406.3846,407.2124,406.3746,406.9531,18939.0
2025-05-12 10:50:00,408.19,408.86,408.05,408.44,6169.0,407.1027,407.7709,406.963,407.352,6169.0
2025-05-12 10:55:00,409.03,409.55,408.92,408.93,6045.0,407.9404,408.459,407.8307,407.8407,6045.0
2025-05-12 11:00:00,408.56,409.69,408.56,409.1,3107.0,407.4717,408.5987,407.4717,408.0102,3107.0
2025-05-12 11:05:00,409.27,409.72,408.91,409.28,2300.0,408.1798,408.6286,407.8207,408.1898,2300.0
2025-05-12 11:10:00,409.34,409.81,408.59,408.59,9810.0,408.2496,408.7183,407.5016,407.5016,9810.0
2025-05-12 11:15:00,408.79,408.79,408.78,408.79,300.0,407.7011,407.7011,407.6911,407.7011,300.0
2025-05-12 11:20:00,408.42,408.83,407.87,407.87,2783.0,407.3321,407.741,406.7835,406.7835,2783.0
2025-05-12 11:25:00,408.31,408.48,407.97,408.15,2913.0,407.2223,407.3919,406.8832,407.0628,2913.0
2025-05-12 11:30:00,408.25,408.85,408.08,408.21,11520.0,407.1625,407.7609,406.993,407.1226,11520.0
2025-05-12 11:35:00,408.18,409.01,408.03,408.93,3326.0,407.0927,407.9205,406.9431,407.8407,3326.0
2025-05-12 11:40:00,408.93,410.2,408.93,409.97,3679.0,407.8407,409.1073,407.8407,408.8779,3679.0
2025-05-12 11:45:00,409.96,411.69,409.86,410.71,15523.0,408.8679,410.5933,408.7682,409.616,15523.0
2025-05-12 11:50:00,410.57,411.58,410.57,411.3,3520.0,409.4763,410.4836,409.4763,410.2044,3520.0
2025-05-12 11:55:00,411.31,411.58,410.42,410.45,7592.0,410.2144,410.4836,409.3267,409.3566,7592.0
2025-05-12 12:00:00,410.75,410.75,409.98,410.75,9895.0,409.6558,409.6558,408.8879,409.6558,9895.0
2025-05-12 12:05:00,410.75,411.22,410.69,411.16,3417.0,409.6558,410.1246,409.596,410.0648,3417.0
2025-05-12 12:10:00,411.71,411.84,410.53,410.56,11343.0,410.6133,410.7429,409.4364,409.4664,11343.0
2025-05-12 12:15:00,410.85,411.39,410.85,411.09,1705.0,409.7556,410.2941,409.7556,409.9949,1705.0
2025-05-12 12:20:00,410.74,411.49,410.72,411.27,1519.0,409.6459,410.3939,409.6259,410.1745,1519.0
2025-05-12 12:25:00,411.67,411.8,411.27,411.27,1220.0,410.5734,410.703,410.1745,410.1745,1220.0
2025-05-12 12:30:00,411.54,412.39,411.54,411.9,1246.0,410.4437,411.2915,410.4437,410.8028,1246.0
2025-05-12 12:35:00,412.0,412.07,411.52,411.52,2299.0,410.9025,410.9723,410.4238,410.4238,2299.0
2025-05-12 12:40:00,411.34,411.88,411.33,411.88,1267.0,410.2443,410.7828,410.2343,410.7828,1267.0
2025-05-12 12:45:00,411.93,412.08,411.67,411.95,5055.0,410.8327,410.9823,410.5734,410.8526,5055.0
2025-05-12 12:50:00,411.71,412.04,411.67,412.0,2072.0,410.6133,410.9424,410.5734,410.9025,2072.0
2025-05-12 12:55:00,411.95,412.02,411.55,411.8,2395.0,410.8526,410.9225,410.4537,410.703,2395.0
2025-05-12 13:00:00,411.52,411.53,411.52,411.52,415.0,410.4238,410.4338,410.4238,410.4238,415.0
2025-05-12 13:05:00,411.77,411.92,411.53,411.54,11238.0,410.6731,410.8227,410.4338,410.4437,11238.0
2025-05-12 13:10:00,411.53,411.65,411.22,411.57,2142.0,410.4338,410.5534,410.1246,410.4737,2142.0
2025-05-12 13:15:00,411.29,411.67,411.0,411.07,3753.0,410.1944,410.5734,409.9052,409.975,3753.0
2025-05-12 13:20:00,411.25,411.26,410.7,410.94,3128.0,410.1545,410.1645,409.606,409.8453,3128.0
2025-05-12 13:25:00,410.78,411.06,410.66,410.66,1803.0,409.6858,409.965,409.5661,409.5661,1803.0
2025-05-12 13:30:00,411.08,411.09,410.6,410.86,2189.0,409.985,409.9949,409.5062,409.7656,2189.0
2025-05-12 13:35:00,410.87,410.87,410.62,410.86,1256.0,409.7755,409.7755,409.5262,409.7656,1256.0
2025-05-12 13:40:00,410.62,410.98,410.62,410.75,831.0,409.5262,409.8852,409.5262,409.6558,831.0
2025-05-12 13:45:00,410.87,410.87,410.47,410.52,1715.0,409.7755,409.7755,409.3766,409.4265,1715.0
2025-05-12 13:50:00,410.59,410.61,410.42,410.56,2959.0,409.4963,409.5162,409.3267,409.4664,2959.0
2025-05-12 13:55:00,410.56,410.67,410.16,410.67,2730.0,409.4664,409.5761,409.0674,409.5761,2730.0
2025-05-12 14:00:00,410.39,411.11,410.34,410.96,8095.0,409.2968,410.0149,409.2469,409.8653,8095.0
2025-05-12 14:05:00,411.02,411.07,410.64,410.66,2116.0,409.9251,409.975,409.5461,409.5661,2116.0
2025-05-12 14:10:00,410.87,410.87,410.12,410.41,2516.0,409.7755,409.7755,409.0275,409.3168,2516.0
2025-05-12 14:15:00,410.44,410.82,410.21,410.82,2146.0,409.3467,409.7257,409.1173,409.7257,2146.0
2025-05-12 14:20:00,411.01,411.23,410.68,411.23,980.0,409.9152,410.1346,409.586,410.1346,980.0
2025-05-12 14:25:00,410.9,411.21,410.68,411.06,2155.0,409.8054,410.1146,409.586,409.965,2155.0
2025-05-12 14:30:00,411.07,411.35,410.76,411.1,2831.0,409.975,410.2542,409.6658,410.0049,2831.0
2025-05-12 14:35:00,411.1,411.28,410.76,410.99,1921.0,410.0049,410.1844,409.6658,409.8952,1921.0
2025-05-12 14:40:00,411.12,411.3,410.91,410.93,700.0,410.0249,410.2044,409.8154,409.8354,700.0
2025-05-12 14:45:00,411.0,411.1,410.8,410.8,501.0,409.9052,410.0049,409.7057,409.7057,501.0
2025-05-12 14:50:00,410.78,410.83,410.39,410.41,2812.0,409.6858,409.7356,409.2968,409.3168,2812.0
2025-05-12 14:55:00,410.79,410.8,410.58,410.59,1908.0,409.6957,409.7057,409.4863,409.4963,1908.0
2025-05-12 15:00:00,410.54,411.04,410.43,410.86,1823.0,409.4464,409.9451,409.3367,409.7656,1823.0
2025-05-12 15:05:00,410.86,410.93,410.38,410.38,2429.0,409.7656,409.8354,409.2868,409.2868,2429.0
2025-05-12 15:10:00,410.58,410.85,410.57,410.83,10631.0,409.4863,409.7556,409.4763,409.7356,10631.0
2025-05-12 15:15:00,410.68,411.28,410.47,410.93,3586.0,409.586,410.1844,409.3766,409.8354,3586.0
2025-05-12 15:20:00,410.84,411.04,410.69,410.93,3021.0,409.7456,409.9451,409.596,409.8354,3021.0
2025-05-12 15:25:00,410.98,410.99,410.66,410.83,2987.0,409.8852,409.8952,409.5661,409.7356,2987.0
2025-05-12 15:30:00,410.92,411.4,410.74,411.12,8531.0,409.8254,410.3041,409.6459,410.0249,8531.0
2025-05-12 15:35:00,410.94,411.29,410.94,411.1,3827.0,409.8453,410.1944,409.8453,410.0049,3827.0
2025-05-12 15:40:00,411.18,411.6,410.94,411.47,4636.0,410.0847,410.5036,409.8453,410.3739,4636.0
2025-05-12 15:45:00,411.47,411.84,411.29,411.65,6091.0,410.3739,410.7429,410.1944,410.5534,6091.0
2025-05-12 15:50:00,411.75,413.13,411.69,412.51,11471.0,410.6532,412.0295,410.5933,411.4112,11471.0
2025-05-12 15:55:00,412.46,412.91,411.81,412.83,36889.0,411.3613,411.8101,410.713,411.7303,36889.0
2025-05-13 09:30:00,412.91,414.66,412.91,413.56,6825.0,411.8101,413.5554,411.8101,412.4584,6825.0
2025-05-13 09:35:00,414.77,415.42,414.18,415.42,676.0,413.6651,414.3134,413.0767,414.3134,676.0
2025-05-13 09:40:00,415.84,415.84,414.88,414.89,1154.0,414.7323,414.7323,413.7748,413.7848,1154.0
2025-05-13 09:45:00,414.96,416.13,414.96,415.76,1902.0,413.8546,415.0215,413.8546,414.6525,1902.0
2025-05-13 09:50:00,415.76,416.23,415.17,415.17,2071.0,414.6525,415.1212,414.0641,414.0641,2071.0
2025-05-13 09:55:00,415.6,416.23,415.59,415.6,1689.0,414.4929,415.1212,414.483,414.4929,1689.0
2025-05-13 10:00:00,415.88,415.93,415.23,415.23,700.0,414.7722,414.822,414.1239,414.1239,700.0
2025-05-13 10:05:00,415.56,416.35,415.56,416.18,853.0,414.453,415.2409,414.453,415.0714,853.0
2025-05-13 10:10:00,416.46,417.61,416.45,417.61,3550.0,415.3506,416.4976,415.3407,416.4976,3550.0
2025-05-13 10:15:00,417.72,417.79,417.28,417.29,3531.0,416.6073,416.6771,416.1684,416.1784,3531.0
2025-05-13 10:20:00,417.69,417.69,416.42,417.54,18476.0,416.5774,416.5774,415.3107,416.4278,18476.0
2025-05-13 10:25:00,417.54,417.82,417.07,417.1,3229.0,416.4278,416.707,415.959,415.9889,3229.0
2025-05-13 10:30:00,417.64,418.22,417.5,417.54,9046.0,416.5275,417.1059,416.3879,416.4278,9046.0
2025-05-13 10:35:00,417.5,417.58,416.11,416.21,3008.0,416.3879,416.4677,415.0016,415.1013,3008.0
2025-05-13 10:40:00,416.06,416.06,415.42,415.42,1414.0,414.9517,414.9517,414.3134,414.3134,1414.0
2025-05-13 10:45:00,415.91,416.18,415.5,415.5,1139.0,414.8021,415.0714,414.3932,414.3932,1139.0
2025-05-13 10:50:00,415.89,416.44,415.89,415.96,1185.0,414.7822,415.3307,414.7822,414.852,1185.0
2025-05-13 10:55:00,416.22,416.68,415.9,415.9,1572.0,415.1113,415.57,414.7921,414.7921,1572.0
2025-05-13 11:00:00,415.8,416.02,415.09,416.02,2037.0,414.6924,414.9118,413.9843,414.9118,2037.0
2025-05-13 11:05:00,416.34,416.34,415.71,415.71,922.0,415.231,415.231,414.6026,414.6026,922.0
2025-05-13 11:10:00,415.99,416.18,415.2,415.2,9472.0,414.8819,415.0714,414.094,414.094,9472.0
2025-05-13 11:15:00,415.2,415.6,415.11,415.39,3809.0,414.094,414.4929,414.0042,414.2835,3809.0
2025-05-13 11:20:00,415.39,415.47,415.19,415.22,800.0,414.2835,414.3633,414.084,414.1139,800.0
2025-05-13 11:25:00,415.22,415.78,415.14,415.71,810.0,414.1139,414.6724,414.0342,414.6026,810.0
2025-05-13 11:30:00,415.71,416.06,415.37,416.05,2451.0,414.6026,414.9517,414.2635,414.9417,2451.0
2025-05-13 11:35:00,415.78,416.06,415.15,415.18,4247.0,414.6724,414.9517,414.0441,414.074,4247.0
2025-05-13 11:40:00,414.89,414.89,414.35,414.35,1317.0,413.7848,413.7848,413.2463,413.2463,1317.0
2025-05-13 11:45:00,414.44,415.08,414.44,414.87,714.0,413.336,413.9743,413.336,413.7649,714.0
2025-05-13 11:50:00,414.97,415.02,414.78,415.02,1184.0,413.8646,413.9145,413.6751,413.9145,1184.0
2025-05-13 11:55:00,414.71,415.08,414.53,414.53,2408.0,413.6053,413.9743,413.4258,413.4258,2408.0
2025-05-13 12:00:00,414.62,414.77,414.58,414.77,400.0,413.5155,413.6651,413.4756,413.6651,400.0
2025-05-13 12:05:00,414.47,414.56,413.44,413.45,8070.0,413.3659,413.4557,412.3387,412.3487,8070.0
2025-05-13 12:10:00,413.74,414.08,413.74,414.08,680.0,412.6379,412.977,412.6379,412.977,680.0
2025-05-13 12:15:00,413.95,413.95,413.27,413.27,971.0,412.8473,412.8473,412.1691,412.1691,971.0
2025-05-13 12:20:00,413.35,413.35,413.33,413.34,431.0,412.2489,412.2489,412.229,412.2389,431.0
2025-05-13 12:25:00,413.34,413.43,412.81,413.08,11479.0,412.2389,412.3287,411.7104,411.9796,11479.0
2025-05-13 12:30:00,413.21,413.51,412.84,412.96,26048.0,412.1093,412.4085,411.7403,411.86,26048.0
2025-05-13 12:35:00,413.19,413.79,413.18,413.45,26620.0,412.0893,412.6877,412.0794,412.3487,26620.0
2025-05-13 12:40:00,413.75,413.75,413.21,413.21,1163.0,412.6479,412.6479,412.1093,412.1093,1163.0
2025-05-13 12:45:00,413.46,413.59,413.02,413.3,4284.0,412.3586,412.4883,411.9198,412.1991,4284.0
2025-05-13 12:50:00,413.02,413.02,412.58,412.99,1818.0,411.9198,411.9198,411.481,411.8899,1818.0
2025-05-13 12:55:00,412.74,412.93,412.74,412.88,1326.0,411.6405,411.83,411.6405,411.7802,1326.0
2025-05-13 13:00:00,413.12,413.12,412.33,412.6,1810.0,412.0195,412.0195,411.2316,411.5009,1810.0
2025-05-13 13:05:00,412.47,412.5,412.06,412.06,1541.0,411.3713,411.4012,410.9624,410.9624,1541.0
2025-05-13 13:10:00,412.18,412.45,411.94,412.45,517.0,411.082,411.3513,410.8427,411.3513,517.0
2025-05-13 13:15:00,412.45,412.76,412.45,412.5,1355.0,411.3513,411.6605,411.3513,411.4012,1355.0
2025-05-13 13:20:00,412.94,413.01,412.86,412.91,1111.0,411.84,411.9098,411.7602,411.8101,1111.0
2025-05-13 13:25:00,412.89,413.07,412.77,412.87,1439.0,411.7901,411.9697,411.6705,411.7702,1439.0
2025-05-13 13:30:00,412.94,413.47,412.91,413.1,3239.0,411.84,412.3686,411.8101,411.9996,3239.0
2025-05-13 13:35:00,413.23,413.23,412.56,412.77,1197.0,412.1292,412.1292,411.461,411.6705,1197.0
2025-05-13 13:40:00,412.84,412.84,412.81,412.81,200.0,411.7403,411.7403,411.7104,411.7104,200.0
2025-05-13 13:45:00,412.85,412.85,412.48,412.58,2001.0,411.7503,411.7503,411.3812,411.481,2001.0
2025-05-13 13:50:00,412.5,412.5,412.29,412.29,1685.0,411.4012,411.4012,411.1917,411.1917,1685.0
2025-05-13 13:55:00,412.4,412.87,412.4,412.54,1478.0,411.3014,411.7702,411.3014,411.4411,1478.0
2025-05-13 14:00:00,413.01,414.07,412.76,414.04,1303.0,411.9098,412.967,411.6605,412.9371,1303.0
2025-05-13 14:05:00,413.94,413.94,413.75,413.75,750.0,412.8373,412.8373,412.6479,412.6479,750.0
2025-05-13 14:10:00,414.02,414.19,413.74,414.19,3452.0,412.9171,413.0867,412.6379,413.0867,3452.0
2025-05-13 14:15:00,413.97,414.65,413.96,414.46,2157.0,412.8673,413.5455,412.8573,413.356,2157.0
2025-05-13 14:20:00,414.46,414.5,413.35,413.35,4965.0,413.356,413.3959,412.2489,412.2489,4965.0
2025-05-13 14:25:00,413.44,413.54,413.37,413.38,1031.0,412.3387,412.4384,412.2689,412.2788,1031.0
2025-05-13 14:30:00,413.43,413.59,413.0,413.12,2274.0,412.3287,412.4883,411.8999,412.0195,2274.0
2025-05-13 14:35:00,413.12,413.25,412.66,412.89,1631.0,412.0195,412.1492,411.5608,411.7901,1631.0
2025-05-13 14:40:00,412.78,413.04,412.68,412.83,1609.0,411.6804,411.9397,411.5807,411.7303,1609.0
2025-05-13 14:45:00,413.04,413.4,413.04,413.38,1288.0,411.9397,412.2988,411.9397,412.2788,1288.0
2025-05-13 14:50:00,413.13,413.35,413.06,413.35,1515.0,412.0295,412.2489,411.9597,412.2489,1515.0
2025-05-13 14:55:00,413.18,413.46,413.09,413.46,1495.0,412.0794,412.3586,411.9896,412.3586,1495.0
2025-05-13 15:00:00,413.3,413.3,412.96,413.08,1767.0,412.1991,412.1991,411.86,411.9796,1767.0
2025-05-13 15:05:00,413.08,413.31,412.97,412.97,1510.0,411.9796,412.209,411.8699,411.8699,1510.0
2025-05-13 15:10:00,412.89,413.3,412.89,413.12,2326.0,411.7901,412.1991,411.7901,412.0195,2326.0
2025-05-13 15:15:00,413.28,413.47,413.19,413.19,900.0,412.1791,412.3686,412.0893,412.0893,900.0
2025-05-13 15:20:00,413.1,413.1,412.88,412.88,2013.0,411.9996,411.9996,411.7802,411.7802,2013.0
2025-05-13 15:25:00,412.89,413.1,412.8,412.8,2968.0,411.7901,411.9996,411.7004,411.7004,2968.0
2025-05-13 15:30:00,412.85,413.05,412.71,413.05,821.0,411.7503,411.9497,411.6106,411.9497,821.0
2025-05-13 15:35:00,413.05,413.27,412.95,413.04,3020.0,411.9497,412.1691,411.85,411.9397,3020.0
2025-05-13 15:40:00,413.27,413.64,412.86,413.03,8771.0,412.1691,412.5381,411.7602,411.9298,8771.0
2025-05-13 15:45:00,412.87,412.92,412.6,412.64,15681.0,411.7702,411.8201,411.5009,411.5408,15681.0
2025-05-13 15:50:00,412.65,413.75,412.55,413.0,28986.0,411.5508,412.6479,411.451,411.8999,28986.0
2025-05-13 15:55:00,412.76,413.47,412.63,413.03,27935.0,411.6605,412.3686,411.5308,411.9298,27935.0
2025-05-14 09:30:00,415.0,415.5,414.13,414.13,7436.0,413.8945,414.3932,413.0268,413.0268,7436.0
2025-05-14 09:35:00,414.21,414.21,413.22,413.22,450.0,413.1066,413.1066,412.1193,412.1193,450.0
2025-05-14 09:40:00,413.23,413.28,411.75,411.86,4521.0,412.1292,412.1791,410.6532,410.7629,4521.0
2025-05-14 09:45:00,411.86,413.71,411.61,412.91,15806.0,410.7629,412.608,410.5136,411.8101,15806.0
2025-05-14 09:50:00,412.94,415.07,412.57,414.26,10311.0,411.84,413.9643,411.471,413.1565,10311.0
2025-05-14 09:55:00,414.85,415.52,414.29,415.47,2809.0,413.7449,414.4131,413.1864,414.3633,2809.0
2025-05-14 10:00:00,415.53,416.05,415.06,416.05,2028.0,414.4231,414.9417,413.9544,414.9417,2028.0
2025-05-14 10:05:00,416.35,418.53,416.35,418.53,6521.0,415.2409,417.4151,415.2409,417.4151,6521.0
2025-05-14 10:10:00,418.34,418.34,417.33,417.67,2648.0,417.2256,417.2256,416.2183,416.5574,2648.0
2025-05-14 10:15:00,417.29,417.35,417.29,417.32,720.0,416.1784,416.2383,416.1784,416.2083,720.0
2025-05-14 10:20:00,417.62,418.02,417.23,417.23,6590.0,416.5075,416.9065,416.1186,416.1186,6590.0
2025-05-14 10:25:00,417.11,417.28,417.11,417.28,300.0,415.9989,416.1684,415.9989,416.1684,300.0
2025-05-14 10:30:00,417.29,417.58,417.29,417.5,700.0,416.1784,416.4677,416.1784,416.3879,700.0
2025-05-14 10:35:00,417.07,417.85,417.07,417.49,3104.0,415.959,416.7369,415.959,416.3779,3104.0
2025-05-14 10:40:00,417.0,417.44,416.83,417.11,900.0,415.8892,416.328,415.7196,415.9989,900.0
2025-05-14 10:45:00,417.34,417.42,417.13,417.14,900.0,416.2283,416.3081,416.0188,416.0288,900.0
2025-05-14 10:50:00,417.42,418.06,417.42,417.61,3152.0,416.3081,416.9464,416.3081,416.4976,3152.0
2025-05-14 10:55:00,417.64,417.64,416.92,417.3,500.0,416.5275,416.5275,415.8094,416.1884,500.0
2025-05-14 11:00:00,416.92,417.14,416.71,416.8,6069.0,415.8094,416.0288,415.6,415.6897,6069.0
2025-05-14 11:05:00,416.8,416.8,415.58,415.86,3338.0,415.6897,415.6897,414.473,414.7522,3338.0
2025-05-14 11:10:00,415.9,416.33,415.89,416.2,2310.0,414.7921,415.221,414.7822,415.0913,2310.0
2025-05-14 11:15:00,416.01,416.24,415.65,416.24,1869.0,414.9018,415.1312,414.5428,415.1312,1869.0
2025-05-14 11:20:00,415.98,416.24,415.8,416.04,1663.0,414.8719,415.1312,414.6924,414.9318,1663.0
2025-05-14 11:25:00,415.96,416.38,415.96,416.2,5293.0,414.852,415.2708,414.852,415.0913,5293.0
2025-05-14 11:30:00,416.11,416.11,415.49,415.64,3900.0,415.0016,415.0016,414.3832,414.5328,3900.0
2025-05-14 11:35:00,415.57,415.93,415.5,415.77,2155.0,414.463,414.822,414.3932,414.6625,2155.0
2025-05-14 11:40:00,415.8,415.8,415.08,415.08,875.0,414.6924,414.6924,413.9743,413.9743,875.0
2025-05-14 11:45:00,415.17,415.32,414.94,414.94,2049.0,414.0641,414.2137,413.8347,413.8347,2049.0
2025-05-14 11:50:00,415.1,415.6,415.09,415.6,2883.0,413.9943,414.4929,413.9843,414.4929,2883.0
2025-05-14 11:55:00,415.6,415.6,415.6,415.6,0.0,414.4929,414.4929,414.4929,414.4929,0.0
2025-05-14 12:00:00,415.52,415.88,415.51,415.79,1507.0,414.4131,414.7722,414.4032,414.6824,1507.0
2025-05-14 12:05:00,415.75,415.75,415.42,415.52,1434.0,414.6425,414.6425,414.3134,414.4131,1434.0
2025-05-14 12:10:00,415.25,415.25,415.09,415.09,406.0,414.1439,414.1439,413.9843,413.9843,406.0
2025-05-14 12:15:00,415.15,415.16,415.14,415.16,400.0,414.0441,414.0541,414.0342,414.0541,400.0
2025-05-14 12:20:00,415.13,415.24,414.7,415.24,894.0,414.0242,414.1339,413.5953,414.1339,894.0
2025-05-14 12:25:00,414.76,414.78,414.7,414.7,730.0,413.6552,413.6751,413.5953,413.5953,730.0
2025-05-14 12:30:00,414.42,415.2,414.42,415.0,1312.0,413.3161,414.094,413.3161,413.8945,1312.0
2025-05-14 12:35:00,415.18,415.18,414.57,414.57,699.0,414.074,414.074,413.4657,413.4657,699.0
2025-05-14 12:40:00,414.12,414.17,414.12,414.12,708.0,413.0169,413.0667,413.0169,413.0169,708.0
2025-05-14 12:45:00,414.55,415.2,414.43,414.97,1100.0,413.4457,414.094,413.326,413.8646,1100.0
2025-05-14 12:50:00,414.77,414.95,414.64,414.65,1862.0,413.6651,413.8447,413.5355,413.5455,1862.0
2025-05-14 12:55:00,414.79,415.36,414.64,415.36,2212.0,413.6851,414.2536,413.5355,414.2536,2212.0
2025-05-14 13:00:00,415.13,415.13,415.12,415.13,304.0,414.0242,414.0242,414.0142,414.0242,304.0
2025-05-14 13:05:00,414.93,415.57,414.93,415.45,1186.0,413.8247,414.463,413.8247,414.3433,1186.0
2025-05-14 13:10:00,415.18,415.49,415.18,415.37,454.0,414.074,414.3832,414.074,414.2635,454.0
2025-05-14 13:15:00,415.26,415.61,415.13,415.61,900.0,414.1538,414.5029,414.0242,414.5029,900.0
2025-05-14 13:20:00,415.38,415.48,414.98,415.06,2353.0,414.2735,414.3732,413.8746,413.9544,2353.0
2025-05-14 13:25:00,414.8,415.26,414.8,415.26,2582.0,413.6951,414.1538,413.6951,414.1538,2582.0
2025-05-14 13:30:00,415.28,415.65,415.28,415.62,1834.0,414.1738,414.5428,414.1738,414.5129,1834.0
2025-05-14 13:35:00,415.63,416.15,415.62,416.15,1805.0,414.5228,415.0415,414.5129,415.0415,1805.0
2025-05-14 13:40:00,415.98,416.36,415.47,415.47,7030.0,414.8719,415.2509,414.3633,414.3633,7030.0
2025-05-14 13:45:00,415.24,415.31,415.24,415.31,300.0,414.1339,414.2037,414.1339,414.2037,300.0
2025-05-14 13:50:00,415.6,415.64,415.35,415.58,1621.0,414.4929,414.5328,414.2436,414.473,1621.0
2025-05-14 13:55:00,415.6,416.0,415.41,415.98,2790.0,414.4929,414.8919,414.3034,414.8719,2790.0
2025-05-14 14:00:00,415.92,416.12,415.61,416.12,2267.0,414.8121,415.0115,414.5029,415.0115,2267.0
2025-05-14 14:05:00,416.02,416.07,415.75,416.07,4866.0,414.9118,414.9617,414.6425,414.9617,4866.0
2025-05-14 14:10:00,415.91,416.34,415.81,415.81,2147.0,414.8021,415.231,414.7024,414.7024,2147.0
2025-05-14 14:15:00,416.14,416.21,415.87,416.21,832.0,415.0315,415.1013,414.7622,415.1013,832.0
2025-05-14 14:20:00,416.23,416.25,415.91,416.25,835.0,415.1212,415.1412,414.8021,415.1412,835.0
2025-05-14 14:25:00,416.24,416.27,415.52,415.54,1607.0,415.1312,415.1611,414.4131,414.4331,1607.0
2025-05-14 14:30:00,415.73,416.2,415.73,416.2,908.0,414.6226,415.0913,414.6226,415.0913,908.0
2025-05-14 14:35:00,416.29,416.56,416.29,416.56,400.0,415.1811,415.4504,415.1811,415.4504,400.0
2025-05-14 14:40:00,416.56,416.9,416.2,416.2,3851.0,415.4504,415.7895,415.0913,415.0913,3851.0
2025-05-14 14:45:00,416.35,416.52,416.23,416.25,1429.0,415.2409,415.4105,415.1212,415.1412,1429.0
2025-05-14 14:50:00,416.19,416.57,416.18,416.54,1103.0,415.0814,415.4603,415.0714,415.4304,1103.0
2025-05-14 14:55:00,416.45,416.53,415.94,416.53,2108.0,415.3407,415.4204,414.832,415.4204,2108.0
2025-05-14 15:00:00,416.46,416.46,416.21,416.21,1308.0,415.3506,415.3506,415.1013,415.1013,1308.0
2025-05-14 15:05:00,416.13,416.13,415.94,416.0,906.0,415.0215,415.0215,414.832,414.8919,906.0
2025-05-14 15:10:00,416.17,416.53,416.17,416.2,4257.0,415.0614,415.4204,415.0614,415.0913,4257.0
2025-05-14 15:15:00,416.24,416.28,415.71,415.71,3516.0,415.1312,415.1711,414.6026,414.6026,3516.0
2025-05-14 15:20:00,415.7,415.84,415.52,415.63,1788.0,414.5927,414.7323,414.4131,414.5228,1788.0
2025-05-14 15:25:00,415.48,415.81,415.4,415.68,2632.0,414.3732,414.7024,414.2935,414.5727,2632.0
2025-05-14 15:30:00,415.78,415.89,415.53,415.54,1631.0,414.6724,414.7822,414.4231,414.4331,1631.0
2025-05-14 15:35:00,415.76,415.88,415.38,415.39,2033.0,414.6525,414.7722,414.2735,414.2835,2033.0
2025-05-14 15:40:00,415.43,415.81,415.4,415.52,4837.0,414.3234,414.7024,414.2935,414.4131,4837.0
2025-05-14 15:45:00,415.53,415.77,414.8,415.26,3984.0,414.4231,414.6625,413.6951,414.1538,3984.0
2025-05-14 15:50:00,415.58,416.17,414.94,414.98,7241.0,414.473,415.0614,413.8347,413.8746,7241.0
2025-05-14 15:55:00,415.09,415.46,414.74,415.06,44692.0,413.9843,414.3533,413.6352,413.9544,44692.0
2025-05-15 09:30:00,417.72,418.88,417.5,417.96,7331.0,416.6073,417.7642,416.3879,416.8466,7331.0
2025-05-15 09:35:00,417.51,419.3,417.51,418.64,4425.0,416.3978,418.1831,416.3978,417.5248,4425.0
2025-05-15 09:40:00,419.91,421.16,419.33,420.57,9937.0,418.7914,420.0381,418.213,419.4497,9937.0
2025-05-15 09:45:00,420.57,422.48,420.57,421.54,6209.0,419.4497,421.3546,419.4497,420.4171,6209.0
2025-05-15 09:50:00,421.17,421.17,420.32,420.75,1640.0,420.0481,420.0481,419.2004,419.6292,1640.0
2025-05-15 09:55:00,420.75,420.75,420.75,420.75,0.0,419.6292,419.6292,419.6292,419.6292,0.0
2025-05-15 10:00:00,421.43,421.45,421.4,421.44,728.0,420.3074,420.3273,420.2775,420.3174,728.0
2025-05-15 10:05:00,421.42,422.52,421.42,421.62,2463.0,420.2974,421.3945,420.2974,420.4969,2463.0
2025-05-15 10:10:00,420.76,420.99,420.72,420.73,1886.0,419.6392,419.8686,419.5993,419.6093,1886.0
2025-05-15 10:15:00,421.54,422.45,421.17,421.85,12084.0,420.4171,421.3247,420.0481,420.7263,12084.0
2025-05-15 10:20:00,421.98,422.17,421.49,422.01,3157.0,420.8559,421.0454,420.3672,420.8859,3157.0
2025-05-15 10:25:00,422.61,422.61,422.01,422.39,2300.0,421.4843,421.4843,420.8859,421.2648,2300.0
2025-05-15 10:30:00,422.28,422.28,421.61,421.75,3397.0,421.1551,421.1551,420.4869,420.6265,3397.0
2025-05-15 10:35:00,421.63,421.78,421.41,421.78,1826.0,420.5069,420.6565,420.2874,420.6565,1826.0
2025-05-15 10:40:00,421.76,422.43,421.6,422.43,3260.0,420.6365,421.3047,420.4769,421.3047,3260.0
2025-05-15 10:45:00,422.34,423.2,422.34,423.2,2115.0,421.215,422.0727,421.215,422.0727,2115.0
2025-05-15 10:50:00,423.0,423.66,423.0,423.66,1600.0,421.8732,422.5315,421.8732,422.5315,1600.0
2025-05-15 10:55:00,423.37,424.01,422.95,422.95,2195.0,422.2422,422.8805,421.8233,421.8233,2195.0
2025-05-15 11:00:00,422.85,424.21,422.85,424.21,1926.0,421.7236,423.08,421.7236,423.08,1926.0
2025-05-15 11:05:00,424.92,424.92,423.92,424.73,3338.0,423.7881,423.7881,422.7908,423.5986,3338.0
2025-05-15 11:10:00,424.69,424.91,424.69,424.7,671.0,423.5587,423.7781,423.5587,423.5687,671.0
2025-05-15 11:15:00,424.78,424.95,423.8,424.25,9953.0,423.6485,423.818,422.6711,423.1199,9953.0
2025-05-15 11:20:00,424.13,424.7,424.0,424.66,1749.0,423.0002,423.5687,422.8705,423.5288,1749.0
2025-05-15 11:25:00,424.6,424.7,423.9,424.2,9120.0,423.469,423.5687,422.7708,423.07,9120.0
2025-05-15 11:30:00,424.25,424.95,424.1,424.56,1991.0,423.1199,423.818,422.9703,423.4291,1991.0
2025-05-15 11:35:00,424.99,425.0,424.7,425.0,1015.0,423.8579,423.8679,423.5687,423.8679,1015.0
2025-05-15 11:40:00,425.0,425.7,424.84,425.48,9057.0,423.8679,424.566,423.7083,424.3466,9057.0
2025-05-15 11:45:00,425.61,425.61,424.89,424.9,6333.0,424.4763,424.4763,423.7582,423.7682,6333.0
2025-05-15 11:50:00,425.12,425.12,423.93,424.03,8849.0,423.9876,423.9876,422.8007,422.9005,8849.0
2025-05-15 11:55:00,424.1,424.1,423.77,424.02,1296.0,422.9703,422.9703,422.6412,422.8905,1296.0
2025-05-15 12:00:00,423.87,423.87,423.28,423.44,2521.0,422.7409,422.7409,422.1525,422.312,2521.0
2025-05-15 12:05:00,423.68,423.99,423.67,423.79,3500.0,422.5514,422.8606,422.5414,422.6611,3500.0
2025-05-15 12:10:00,423.79,424.09,423.49,423.49,1640.0,422.6611,422.9603,422.3619,422.3619,1640.0
2025-05-15 12:15:00,423.4,423.67,423.25,423.25,2137.0,422.2721,422.5414,422.1225,422.1225,2137.0
2025-05-15 12:20:00,423.25,423.26,422.81,423.06,1560.0,422.1225,422.1325,421.6837,421.9331,1560.0
2025-05-15 12:25:00,423.06,423.07,422.8,422.93,1102.0,421.9331,421.943,421.6737,421.8034,1102.0
2025-05-15 12:30:00,422.83,422.94,422.53,422.53,1360.0,421.7037,421.8134,421.4045,421.4045,1360.0
2025-05-15 12:35:00,422.69,422.82,422.68,422.72,1019.0,421.564,421.6937,421.5541,421.594,1019.0
2025-05-15 12:40:00,422.69,422.86,422.69,422.71,300.0,421.564,421.7336,421.564,421.584,300.0
2025-05-15 12:45:00,422.85,423.1,422.85,423.1,674.0,421.7236,421.9729,421.7236,421.9729,674.0
2025-05-15 12:50:00,422.96,423.38,422.89,423.09,3705.0,421.8333,422.2522,421.7635,421.963,3705.0
2025-05-15 12:55:00,423.09,423.09,422.3,422.3,2390.0,421.963,421.963,421.1751,421.1751,2390.0
2025-05-15 13:00:00,422.37,423.09,422.04,423.09,3874.0,421.2449,421.963,420.9158,421.963,3874.0
2025-05-15 13:05:00,422.66,422.66,422.65,422.66,100.0,421.5341,421.5341,421.5241,421.5341,100.0
2025-05-15 13:10:00,422.67,422.81,422.67,422.81,400.0,421.5441,421.6837,421.5441,421.6837,400.0
2025-05-15 13:15:00,422.79,423.17,422.71,423.13,693.0,421.6638,422.0428,421.584,422.0029,693.0
2025-05-15 13:20:00,422.76,423.22,422.76,423.16,1612.0,421.6339,422.0926,421.6339,422.0328,1612.0
2025-05-15 13:25:00,423.12,423.37,423.1,423.21,887.0,421.9929,422.2422,421.9729,422.0827,887.0
2025-05-15 13:30:00,423.22,423.32,422.78,422.79,1925.0,422.0926,422.1924,421.6538,421.6638,1925.0
2025-05-15 13:35:00,422.79,422.82,422.45,422.82,2309.0,421.6638,421.6937,421.3247,421.6937,2309.0
2025-05-15 13:40:00,422.51,422.71,421.94,422.71,2008.0,421.3845,421.584,420.816,421.584,2008.0
2025-05-15 13:45:00,422.6,422.76,422.46,422.46,324.0,421.4743,421.6339,421.3347,421.3347,324.0
2025-05-15 13:50:00,422.68,422.75,422.67,422.75,200.0,421.5541,421.6239,421.5441,421.6239,200.0
2025-05-15 13:55:00,422.51,422.59,422.26,422.59,1314.0,421.3845,421.4643,421.1352,421.4643,1314.0
2025-05-15 14:00:00,422.41,422.52,422.18,422.18,3619.0,421.2848,421.3945,421.0554,421.0554,3619.0
2025-05-15 14:05:00,422.11,422.69,422.1,422.68,1400.0,420.9856,421.564,420.9756,421.5541,1400.0
2025-05-15 14:10:00,422.92,423.1,422.78,423.1,613.0,421.7934,421.9729,421.6538,421.9729,613.0
2025-05-15 14:15:00,422.77,423.34,422.73,423.33,1910.0,421.6438,422.2123,421.6039,422.2023,1910.0
2025-05-15 14:20:00,423.33,423.33,423.05,423.28,912.0,422.2023,422.2023,421.9231,422.1525,912.0
2025-05-15 14:25:00,423.38,423.52,423.16,423.25,808.0,422.2522,422.3918,422.0328,422.1225,808.0
2025-05-15 14:30:00,424.24,424.24,423.97,424.2,644.0,423.1099,423.1099,422.8406,423.07,644.0
2025-05-15 14:35:00,424.25,424.25,423.73,423.83,2248.0,423.1199,423.1199,422.6013,422.701,2248.0
2025-05-15 14:40:00,423.9,423.9,423.9,423.9,100.0,422.7708,422.7708,422.7708,422.7708,100.0
2025-05-15 14:45:00,423.85,423.93,423.69,423.92,500.0,422.7209,422.8007,422.5614,422.7908,500.0
2025-05-15 14:50:00,423.92,423.97,423.9,423.97,633.0,422.7908,422.8406,422.7708,422.8406,633.0
2025-05-15 14:55:00,423.88,423.92,423.38,423.48,3119.0,422.7509,422.7908,422.2522,422.3519,3119.0
2025-05-15 15:00:00,423.58,423.7,423.34,423.7,1719.0,422.4517,422.5713,422.2123,422.5713,1719.0
2025-05-15 15:05:00,423.8,423.8,423.62,423.63,1119.0,422.6711,422.6711,422.4916,422.5015,1119.0
2025-05-15 15:10:00,423.78,423.96,423.72,423.87,4427.0,422.6511,422.8307,422.5913,422.7409,4427.0
2025-05-15 15:15:00,423.88,424.34,423.85,424.2,2681.0,422.7509,423.2096,422.7209,423.07,2681.0
2025-05-15 15:20:00,424.14,424.2,424.14,424.19,400.0,423.0102,423.07,423.0102,423.06,400.0
2025-05-15 15:25:00,424.21,424.21,423.84,423.92,4312.0,423.08,423.08,422.711,422.7908,4312.0
2025-05-15 15:30:00,424.16,424.42,424.04,424.14,4040.0,423.0301,423.2894,422.9104,423.0102,4040.0
2025-05-15 15:35:00,424.16,424.37,423.86,424.0,14492.0,423.0301,423.2396,422.7309,422.8705,14492.0
2025-05-15 15:40:00,424.0,424.77,423.99,424.29,7329.0,422.8705,423.6385,422.8606,423.1598,7329.0
2025-05-15 15:45:00,424.4,424.64,424.07,424.48,4991.0,423.2695,423.5088,422.9404,423.3493,4991.0
2025-05-15 15:50:00,424.44,425.55,423.96,424.41,11890.0,423.3094,424.4164,422.8307,423.2795,11890.0
2025-05-15 15:55:00,424.25,425.63,424.25,425.58,55539.0,423.1199,424.4962,423.1199,424.4463,55539.0
2025-05-16 09:30:00,425.13,425.36,423.11,423.11,44296.0,423.9975,424.2269,421.9829,421.9829,44296.0
2025-05-16 09:35:00,424.03,424.03,423.0,423.92,1480.0,422.9005,422.9005,421.8732,422.7908,1480.0
2025-05-16 09:40:00,423.9,423.9,422.72,422.72,2207.0,422.7708,422.7708,421.594,421.594,2207.0
2025-05-16 09:45:00,423.0,423.89,422.94,423.64,3955.0,421.8732,422.7608,421.8134,422.5115,3955.0
2025-05-16 09:50:00,423.67,423.67,422.6,422.94,3170.0,422.5414,422.5414,421.4743,421.8134,3170.0
2025-05-16 09:55:00,422.75,423.5,422.31,422.33,12320.0,421.6239,422.3719,421.1851,421.205,12320.0
2025-05-16 10:00:00,422.04,422.33,421.81,421.92,2912.0,420.9158,421.205,420.6864,420.7961,2912.0
2025-05-16 10:05:00,422.0,422.23,421.61,421.67,4327.0,420.8759,421.1053,420.4869,420.5468,4327.0
2025-05-16 10:10:00,421.5,421.5,420.75,420.91,3926.0,420.3772,420.3772,419.6292,419.7888,3926.0
2025-05-16 10:15:00,420.91,422.2,420.9,422.19,23829.0,419.7888,421.0753,419.7788,421.0654,23829.0
2025-05-16 10:20:00,422.19,422.2,421.97,422.11,2611.0,421.0654,421.0753,420.846,420.9856,2611.0
2025-05-16 10:25:00,422.08,422.18,421.8,421.92,7293.0,420.9557,421.0554,420.6764,420.7961,7293.0
2025-05-16 10:30:00,421.94,422.1,421.92,421.98,3611.0,420.816,420.9756,420.7961,420.8559,3611.0
2025-05-16 10:35:00,422.0,422.0,421.61,421.61,1242.0,420.8759,420.8759,420.4869,420.4869,1242.0
2025-05-16 10:40:00,421.43,421.6,421.2,421.5,12322.0,420.3074,420.4769,420.078,420.3772,12322.0
2025-05-16 10:45:00,421.41,421.68,421.22,421.47,16868.0,420.2874,420.5567,420.098,420.3473,16868.0
2025-05-16 10:50:00,421.45,421.88,421.45,421.53,6966.0,420.3273,420.7562,420.3273,420.4071,6966.0
2025-05-16 10:55:00,421.51,421.75,421.19,421.7,8734.0,420.3872,420.6265,420.068,420.5767,8734.0
2025-05-16 11:00:00,421.7,422.22,421.53,421.53,7021.0,420.5767,421.0953,420.4071,420.4071,7021.0
2025-05-16 11:05:00,421.87,421.99,421.87,421.99,300.0,420.7462,420.8659,420.7462,420.8659,300.0
2025-05-16 11:10:00,422.0,422.02,421.61,421.62,1223.0,420.8759,420.8958,420.4869,420.4969,1223.0
2025-05-16 11:15:00,421.81,421.81,421.67,421.68,328.0,420.6864,420.6864,420.5468,420.5567,328.0
2025-05-16 11:20:00,421.58,421.61,421.4,421.61,683.0,420.457,420.4869,420.2775,420.4869,683.0
2025-05-16 11:25:00,421.61,421.65,421.6,421.64,400.0,420.4869,420.5268,420.4769,420.5168,400.0
2025-05-16 11:30:00,421.64,421.81,421.61,421.62,2650.0,420.5168,420.6864,420.4869,420.4969,2650.0
2025-05-16 11:35:00,421.66,421.87,421.4,421.4,4106.0,420.5368,420.7462,420.2775,420.2775,4106.0
2025-05-16 11:40:00,421.51,421.51,421.02,421.03,3224.0,420.3872,420.3872,419.8985,419.9085,3224.0
2025-05-16 11:45:00,421.03,421.42,420.98,420.98,4020.0,419.9085,420.2974,419.8586,419.8586,4020.0
2025-05-16 11:50:00,421.14,421.16,420.87,421.16,551.0,420.0182,420.0381,419.7489,420.0381,551.0
2025-05-16 11:55:00,421.01,421.35,421.0,421.02,1748.0,419.8885,420.2276,419.8785,419.8985,1748.0
2025-05-16 12:00:00,421.14,421.53,421.14,421.3,4285.0,420.0182,420.4071,420.0182,420.1777,4285.0
2025-05-16 12:05:00,421.44,421.46,421.21,421.22,1503.0,420.3174,420.3373,420.088,420.098,1503.0
2025-05-16 12:10:00,421.33,421.61,421.32,421.51,6648.0,420.2077,420.4869,420.1977,420.3872,6648.0
2025-05-16 12:15:00,421.44,421.45,421.44,421.44,1037.0,420.3174,420.3273,420.3174,420.3174,1037.0
2025-05-16 12:20:00,421.44,421.92,421.24,421.71,34992.0,420.3174,420.7961,420.1179,420.5866,34992.0
2025-05-16 12:25:00,421.72,422.13,421.57,421.72,48679.0,420.5966,421.0055,420.447,420.5966,48679.0
2025-05-16 12:30:00,421.71,421.77,421.45,421.45,13612.0,420.5866,420.6465,420.3273,420.3273,13612.0
2025-05-16 12:35:00,421.46,421.46,420.7,420.7,2633.0,420.3373,420.3373,419.5793,419.5793,2633.0
2025-05-16 12:40:00,420.9,421.01,420.87,421.01,800.0,419.7788,419.8885,419.7489,419.8885,800.0
2025-05-16 12:45:00,421.0,421.0,420.77,420.77,874.0,419.8785,419.8785,419.6492,419.6492,874.0
2025-05-16 12:50:00,421.0,421.2,420.94,421.0,1392.0,419.8785,420.078,419.8187,419.8785,1392.0
2025-05-16 12:55:00,421.0,421.07,420.88,420.98,1352.0,419.8785,419.9484,419.7589,419.8586,1352.0
2025-05-16 13:00:00,421.03,421.27,420.94,421.27,35168.0,419.9085,420.1478,419.8187,420.1478,35168.0
2025-05-16 13:05:00,421.27,421.64,421.05,421.05,20327.0,420.1478,420.5168,419.9284,419.9284,20327.0
2025-05-16 13:10:00,421.05,421.47,421.05,421.42,8081.0,419.9284,420.3473,419.9284,420.2974,8081.0
2025-05-16 13:15:00,421.49,421.52,421.34,421.4,13723.0,420.3672,420.3972,420.2176,420.2775,13723.0
2025-05-16 13:20:00,421.46,421.73,421.39,421.56,14417.0,420.3373,420.6066,420.2675,420.437,14417.0
2025-05-16 13:25:00,421.56,421.6,421.4,421.55,1365.0,420.437,420.4769,420.2775,420.4271,1365.0
2025-05-16 13:30:00,421.63,421.76,421.51,421.59,4479.0,420.5069,420.6365,420.3872,420.467,4479.0
2025-05-16 13:35:00,421.62,421.65,421.45,421.54,15876.0,420.4969,420.5268,420.3273,420.4171,15876.0
2025-05-16 13:40:00,421.52,421.81,421.23,421.23,18776.0,420.3972,420.6864,420.1079,420.1079,18776.0
2025-05-16 13:45:00,421.3,421.4,421.24,421.4,906.0,420.1777,420.2775,420.1179,420.2775,906.0
2025-05-16 13:50:00,421.35,421.35,420.79,420.85,2871.0,420.2276,420.2276,419.6691,419.7289,2871.0
2025-05-16 13:55:00,420.99,421.04,420.81,421.04,3404.0,419.8686,419.9184,419.689,419.9184,3404.0
2025-05-16 14:00:00,421.01,421.35,421.01,421.3,10575.0,419.8885,420.2276,419.8885,420.1777,10575.0
2025-05-16 14:05:00,421.3,421.3,421.05,421.19,4294.0,420.1777,420.1777,419.9284,420.068,4294.0
2025-05-16 14:10:00,421.19,421.19,420.85,421.12,22182.0,420.068,420.068,419.7289,419.9982,22182.0
2025-05-16 14:15:00,421.16,421.3,420.98,421.17,9913.0,420.0381,420.1777,419.8586,420.0481,9913.0
2025-05-16 14:20:00,421.23,421.35,421.16,421.17,5031.0,420.1079,420.2276,420.0381,420.0481,5031.0
2025-05-16 14:25:00,421.18,421.69,421.04,421.69,28627.0,420.0581,420.5667,419.9184,420.5667,28627.0
2025-05-16 14:30:00,421.48,421.67,421.43,421.49,11499.0,420.3573,420.5468,420.3074,420.3672,11499.0
2025-05-16 14:35:00,421.48,421.8,421.45,421.68,8943.0,420.3573,420.6764,420.3273,420.5567,8943.0
2025-05-16 14:40:00,421.7,421.76,421.49,421.5,10885.0,420.5767,420.6365,420.3672,420.3772,10885.0
2025-05-16 14:45:00,421.54,421.65,421.4,421.64,9488.0,420.4171,420.5268,420.2775,420.5168,9488.0
2025-05-16 14:50:00,421.53,422.3,421.52,422.15,41774.0,420.4071,421.1751,420.3972,421.0255,41774.0
2025-05-16 14:55:00,422.1,422.5,421.64,421.91,17509.0,420.9756,421.3745,420.5168,420.7861,17509.0
2025-05-16 15:00:00,422.01,422.08,421.92,422.02,5563.0,420.8859,420.9557,420.7961,420.8958,5563.0
2025-05-16 15:05:00,421.97,421.98,421.48,421.48,2417.0,420.846,420.8559,420.3573,420.3573,2417.0
2025-05-16 15:10:00,421.64,421.73,421.52,421.71,3616.0,420.5168,420.6066,420.3972,420.5866,3616.0
2025-05-16 15:15:00,421.69,421.87,421.61,421.78,4879.0,420.5667,420.7462,420.4869,420.6565,4879.0
2025-05-16 15:20:00,421.8,421.83,421.48,421.52,6809.0,420.6764,420.7063,420.3573,420.3972,6809.0
2025-05-16 15:25:00,421.87,422.2,421.83,421.98,9026.0,420.7462,421.0753,420.7063,420.8559,9026.0
2025-05-16 15:30:00,421.89,421.99,421.83,421.84,3162.0,420.7662,420.8659,420.7063,420.7163,3162.0
2025-05-16 15:35:00,421.94,421.96,421.69,421.69,7715.0,420.816,420.836,420.5667,420.5667,7715.0
2025-05-16 15:40:00,421.66,422.0,421.45,421.99,20355.0,420.5368,420.8759,420.3273,420.8659,20355.0
2025-05-16 15:45:00,421.99,422.04,421.66,421.82,23988.0,420.8659,420.9158,420.5368,420.6964,23988.0
2025-05-16 15:50:00,421.57,423.26,421.57,422.83,24599.0,420.447,422.1325,420.447,421.7037,24599.0
2025-05-16 15:55:00,422.95,424.22,422.83,424.16,72379.0,421.8233,423.09,421.7037,423.0301,72379.0
2025-05-19 09:30:00,423.93,423.93,422.3,423.58,9014.0,422.8007,422.8007,421.1751,422.4517,9014.0
2025-05-19 09:35:00,423.54,423.54,423.0,423.04,954.0,422.4118,422.4118,421.8732,421.9131,954.0
2025-05-19 09:40:00,423.5,423.74,423.49,423.54,749.0,422.3719,422.6112,422.3619,422.4118,749.0
2025-05-19 09:45:00,423.97,424.42,423.71,424.38,3662.0,422.8406,423.2894,422.5813,423.2495,3662.0
2025-05-19 09:50:00,424.28,424.31,423.87,424.24,3500.0,423.1498,423.1797,422.7409,423.1099,3500.0
2025-05-19 09:55:00,423.88,423.88,423.01,423.5,1682.0,422.7509,422.7509,421.8832,422.3719,1682.0
2025-05-19 10:00:00,423.64,424.46,423.64,424.4,845.0,422.5115,423.3293,422.5115,423.2695,845.0
2025-05-19 10:05:00,424.8,425.38,424.7,425.38,1495.0,423.6684,424.2469,423.5687,424.2469,1495.0
2025-05-19 10:10:00,424.96,425.71,424.79,425.43,14283.0,423.828,424.576,423.6584,424.2967,14283.0
2025-05-19 10:15:00,425.47,425.51,425.46,425.5,1400.0,424.3366,424.3765,424.3267,424.3666,1400.0
2025-05-19 10:20:00,425.42,425.62,425.23,425.49,2365.0,424.2868,424.4862,424.0973,424.3566,2365.0
2025-05-19 10:25:00,425.59,425.59,425.27,425.47,7757.0,424.4563,424.4563,424.1372,424.3366,7757.0
2025-05-19 10:30:00,425.43,425.59,425.22,425.53,17574.0,424.2967,424.4563,424.0873,424.3965,17574.0
2025-05-19 10:35:00,425.68,425.79,425.44,425.49,13288.0,424.5461,424.6558,424.3067,424.3566,13288.0
2025-05-19 10:40:00,425.45,425.69,425.34,425.55,16121.0,424.3167,424.556,424.207,424.4164,16121.0
2025-05-19 10:45:00,425.6,426.21,425.53,426.21,4257.0,424.4663,425.0747,424.3965,425.0747,4257.0
2025-05-19 10:50:00,426.25,426.31,426.05,426.13,1200.0,425.1146,425.1744,424.9151,424.9949,1200.0
2025-05-19 10:55:00,426.13,426.37,425.93,426.3,1700.0,424.9949,425.2342,424.7954,425.1644,1700.0
2025-05-19 11:00:00,426.3,426.69,426.26,426.49,15103.0,425.1644,425.5534,425.1245,425.3539,15103.0
2025-05-19 11:05:00,426.75,426.75,426.29,426.38,2352.0,425.6132,425.6132,425.1544,425.2442,2352.0
2025-05-19 11:10:00,426.44,426.45,426.1,426.13,2534.0,425.304,425.314,424.965,424.9949,2534.0
2025-05-19 11:15:00,426.18,426.81,425.87,426.81,6558.0,425.0447,425.6731,424.7356,425.6731,6558.0
2025-05-19 11:20:00,426.83,427.18,426.73,426.92,1915.0,425.693,426.0421,425.5933,425.7828,1915.0
2025-05-19 11:25:00,426.8,426.97,426.67,426.67,2359.0,425.6631,425.8326,425.5334,425.5334,2359.0
2025-05-19 11:30:00,426.41,426.65,426.08,426.09,1921.0,425.2741,425.5135,424.945,424.955,1921.0
2025-05-19 11:35:00,426.09,426.19,425.85,425.91,5897.0,424.955,425.0547,424.7156,424.7755,5897.0
2025-05-19 11:40:00,425.96,426.69,425.9,426.69,4258.0,424.8253,425.5534,424.7655,425.5534,4258.0
2025-05-19 11:45:00,426.69,426.71,426.52,426.52,963.0,425.5534,425.5733,425.3838,425.3838,963.0
2025-05-19 11:50:00,426.52,426.52,426.52,426.52,0.0,425.3838,425.3838,425.3838,425.3838,0.0
2025-05-19 11:55:00,425.99,426.08,425.77,426.08,1295.0,424.8552,424.945,424.6358,424.945,1295.0
2025-05-19 12:00:00,425.9,425.9,425.9,425.9,100.0,424.7655,424.7655,424.7655,424.7655,100.0
2025-05-19 12:05:00,425.9,425.9,425.89,425.9,100.0,424.7655,424.7655,424.7555,424.7655,100.0
2025-05-19 12:10:00,426.06,426.27,426.06,426.25,1211.0,424.9251,425.1345,424.9251,425.1146,1211.0
2025-05-19 12:15:00,426.13,426.13,425.8,425.9,1754.0,424.9949,424.9949,424.6658,424.7655,1754.0
2025-05-19 12:20:00,425.89,426.08,425.89,425.93,1833.0,424.7555,424.945,424.7555,424.7954,1833.0
2025-05-19 12:25:00,425.95,426.09,425.9,426.04,3163.0,424.8154,424.955,424.7655,424.9051,3163.0
2025-05-19 12:30:00,425.91,426.49,425.89,426.3,4494.0,424.7755,425.3539,424.7555,425.1644,4494.0
2025-05-19 12:35:00,426.32,426.63,426.32,426.63,1674.0,425.1844,425.4935,425.1844,425.4935,1674.0
2025-05-19 12:40:00,426.7,426.92,426.49,426.92,2910.0,425.5634,425.7828,425.3539,425.7828,2910.0
2025-05-19 12:45:00,426.85,427.01,426.67,426.82,2598.0,425.713,425.8725,425.5334,425.683,2598.0
2025-05-19 12:50:00,426.98,426.98,426.82,426.83,400.0,425.8426,425.8426,425.683,425.693,400.0
2025-05-19 12:55:00,426.83,426.88,426.28,426.5,4255.0,425.693,425.7429,425.1445,425.3639,4255.0
2025-05-19 13:00:00,426.5,426.65,426.5,426.55,1770.0,425.3639,425.5135,425.3639,425.4138,1770.0
2025-05-19 13:05:00,426.49,426.58,426.17,426.36,3926.0,425.3539,425.4437,425.0348,425.2243,3926.0
2025-05-19 13:10:00,426.37,426.48,426.08,426.08,4329.0,425.2342,425.3439,424.945,424.945,4329.0
2025-05-19 13:15:00,426.12,426.15,425.9,425.97,1319.0,424.9849,425.0148,424.7655,424.8353,1319.0
2025-05-19 13:20:00,425.97,426.1,425.78,425.94,2147.0,424.8353,424.965,424.6458,424.8054,2147.0
2025-05-19 13:25:00,426.12,426.13,425.72,425.72,5125.0,424.9849,424.9949,424.586,424.586,5125.0
2025-05-19 13:30:00,425.85,425.98,425.66,425.98,10673.0,424.7156,424.8453,424.5261,424.8453,10673.0
2025-05-19 13:35:00,425.98,425.98,425.69,425.85,1939.0,424.8453,424.8453,424.556,424.7156,1939.0
2025-05-19 13:40:00,425.76,425.89,425.76,425.77,664.0,424.6259,424.7555,424.6259,424.6358,664.0
2025-05-19 13:45:00,425.77,425.8,425.74,425.79,914.0,424.6358,424.6658,424.6059,424.6558,914.0
2025-05-19 13:50:00,425.8,425.87,425.51,425.56,7011.0,424.6658,424.7356,424.3765,424.4264,7011.0
2025-05-19 13:55:00,425.51,425.7,425.51,425.6,1480.0,424.3765,424.566,424.3765,424.4663,1480.0
2025-05-19 14:00:00,425.51,425.85,425.51,425.85,1020.0,424.3765,424.7156,424.3765,424.7156,1020.0
2025-05-19 14:05:00,425.74,425.74,425.46,425.53,5810.0,424.6059,424.6059,424.3267,424.3965,5810.0
2025-05-19 14:10:00,425.56,425.7,425.43,425.63,2417.0,424.4264,424.566,424.2967,424.4962,2417.0
2025-05-19 14:15:00,425.63,425.63,425.23,425.27,3641.0,424.4962,424.4962,424.0973,424.1372,3641.0
2025-05-19 14:20:00,425.39,425.51,425.26,425.5,3902.0,424.2568,424.3765,424.1272,424.3666,3902.0
2025-05-19 14:25:00,425.46,425.66,425.26,425.42,11534.0,424.3267,424.5261,424.1272,424.2868,11534.0
2025-05-19 14:30:00,425.42,425.99,425.4,425.89,3543.0,424.2868,424.8552,424.2668,424.7555,3543.0
2025-05-19 14:35:00,426.13,426.2,426.05,426.12,950.0,424.9949,425.0647,424.9151,424.9849,950.0
2025-05-19 14:40:00,426.27,426.27,426.14,426.16,373.0,425.1345,425.1345,425.0048,425.0248,373.0
2025-05-19 14:45:00,426.16,426.16,425.77,425.81,3592.0,425.0248,425.0248,424.6358,424.6757,3592.0
2025-05-19 14:50:00,425.92,425.92,425.63,425.71,4115.0,424.7854,424.7854,424.4962,424.576,4115.0
2025-05-19 14:55:00,425.78,425.92,425.76,425.83,7153.0,424.6458,424.7854,424.6259,424.6957,7153.0
2025-05-19 15:00:00,425.87,425.91,425.69,425.8,6508.0,424.7356,424.7755,424.556,424.6658,6508.0
2025-05-19 15:05:00,425.68,425.74,425.35,425.35,1906.0,424.5461,424.6059,424.217,424.217,1906.0
2025-05-19 15:10:00,425.24,425.27,425.21,425.22,1707.0,424.1072,424.1372,424.0773,424.0873,1707.0
2025-05-19 15:15:00,425.32,425.33,425.09,425.09,5493.0,424.187,424.197,423.9576,423.9576,5493.0
2025-05-19 15:20:00,425.1,425.35,425.03,425.15,5383.0,423.9676,424.217,423.8978,424.0175,5383.0
2025-05-19 15:25:00,425.12,425.12,424.82,424.97,2442.0,423.9876,423.9876,423.6884,423.838,2442.0
2025-05-19 15:30:00,424.97,425.14,424.83,425.03,3108.0,423.838,424.0075,423.6983,423.8978,3108.0
2025-05-19 15:35:00,425.02,425.18,424.93,424.93,2911.0,423.8878,424.0474,423.7981,423.7981,2911.0
2025-05-19 15:40:00,425.02,425.11,424.71,424.82,2799.0,423.8878,423.9776,423.5787,423.6884,2799.0
2025-05-19 15:45:00,424.86,425.11,424.86,425.09,4867.0,423.7283,423.9776,423.7283,423.9576,4867.0
2025-05-19 15:50:00,425.23,425.72,424.95,425.35,9193.0,424.0973,424.586,423.818,424.217,9193.0
2025-05-19 15:55:00,425.34,425.46,424.97,425.46,41864.0,424.207,424.3267,423.838,424.3267,41864.0
2025-05-20 09:30:00,424.58,425.91,424.58,425.91,7533.0,423.449,424.7755,423.449,424.7755,7533.0
2025-05-20 09:35:00,425.79,425.79,425.11,425.15,4130.0,424.6558,424.6558,423.9776,424.0175,4130.0
2025-05-20 09:40:00,424.85,424.85,423.8,424.61,2770.0,423.7183,423.7183,422.6711,423.4789,2770.0
2025-05-20 09:45:00,424.52,424.52,423.95,424.1,921.0,423.3892,423.3892,422.8207,422.9703,921.0
2025-05-20 09:50:00,424.09,424.15,423.6,423.91,14130.0,422.9603,423.0201,422.4716,422.7808,14130.0
2025-05-20 09:55:00,423.83,424.61,423.71,424.61,27059.0,422.701,423.4789,422.5813,423.4789,27059.0
2025-05-20 10:00:00,424.51,425.19,424.01,425.06,5920.0,423.3792,424.0574,422.8805,423.9277,5920.0
2025-05-20 10:05:00,425.32,425.63,425.02,425.25,2165.0,424.187,424.4962,423.8878,424.1172,2165.0
2025-05-20 10:10:00,425.07,425.81,425.07,425.8,1255.0,423.9377,424.6757,423.9377,424.6658,1255.0
2025-05-20 10:15:00,425.37,425.65,425.26,425.29,1376.0,424.2369,424.5162,424.1272,424.1571,1376.0
2025-05-20 10:20:00,425.29,425.58,424.78,424.79,2133.0,424.1571,424.4463,423.6485,423.6584,2133.0
2025-05-20 10:25:00,425.12,425.12,424.74,425.04,1952.0,423.9876,423.9876,423.6086,423.9078,1952.0
2025-05-20 10:30:00,425.04,425.07,424.68,424.68,2878.0,423.9078,423.9377,423.5487,423.5487,2878.0
2025-05-20 10:35:00,424.75,425.32,424.47,425.16,2418.0,423.6186,424.187,423.3393,424.0275,2418.0
2025-05-20 10:40:00,425.45,425.89,425.38,425.73,1898.0,424.3167,424.7555,424.2469,424.5959,1898.0
2025-05-20 10:45:00,426.0,426.08,425.86,426.08,400.0,424.8652,424.945,424.7256,424.945,400.0
2025-05-20 10:50:00,426.1,426.41,426.08,426.09,1508.0,424.965,425.2741,424.945,424.955,1508.0
2025-05-20 10:55:00,425.77,425.77,425.42,425.64,1216.0,424.6358,424.6358,424.2868,424.5062,1216.0
2025-05-20 11:00:00,425.18,425.18,425.08,425.08,400.0,424.0474,424.0474,423.9477,423.9477,400.0
2025-05-20 11:05:00,425.0,425.26,425.0,425.03,825.0,423.8679,424.1272,423.8679,423.8978,825.0
2025-05-20 11:10:00,424.9,425.73,424.9,425.73,1420.0,423.7682,424.5959,423.7682,424.5959,1420.0
2025-05-20 11:15:00,425.36,425.61,425.36,425.47,1998.0,424.2269,424.4763,424.2269,424.3366,1998.0
2025-05-20 11:20:00,425.32,425.54,425.16,425.54,909.0,424.187,424.4064,424.0275,424.4064,909.0
2025-05-20 11:25:00,425.58,425.58,425.32,425.54,1070.0,424.4463,424.4463,424.187,424.4064,1070.0
2025-05-20 11:30:00,425.58,425.59,425.1,425.11,1481.0,424.4463,424.4563,423.9676,423.9776,1481.0
2025-05-20 11:35:00,425.41,425.43,425.05,425.06,744.0,424.2768,424.2967,423.9178,423.9277,744.0
2025-05-20 11:40:00,425.05,425.05,424.58,424.61,891.0,423.9178,423.9178,423.449,423.4789,891.0
2025-05-20 11:45:00,424.61,424.97,424.57,424.97,900.0,423.4789,423.838,423.439,423.838,900.0
2025-05-20 11:50:00,424.94,424.97,424.69,424.74,1113.0,423.808,423.838,423.5587,423.6086,1113.0
2025-05-20 11:55:00,424.78,424.83,424.47,424.53,1592.0,423.6485,423.6983,423.3393,423.3991,1592.0
2025-05-20 12:00:00,424.42,424.42,424.42,424.42,100.0,423.2894,423.2894,423.2894,423.2894,100.0
2025-05-20 12:05:00,424.48,424.48,423.92,423.92,500.0,423.3493,423.3493,422.7908,422.7908,500.0
2025-05-20 12:10:00,424.02,424.02,423.87,423.89,500.0,422.8905,422.8905,422.7409,422.7608,500.0
2025-05-20 12:15:00,423.83,423.94,423.25,423.25,4497.0,422.701,422.8107,422.1225,422.1225,4497.0
2025-05-20 12:20:00,423.21,423.39,423.13,423.39,1000.0,422.0827,422.2622,422.0029,422.2622,1000.0
2025-05-20 12:25:00,422.87,422.99,422.73,422.99,877.0,421.7436,421.8632,421.6039,421.8632,877.0
2025-05-20 12:30:00,422.69,422.76,422.47,422.47,2460.0,421.564,421.6339,421.3446,421.3446,2460.0
2025-05-20 12:35:00,422.61,422.85,422.6,422.64,6350.0,421.4843,421.7236,421.4743,421.5142,6350.0
2025-05-20 12:40:00,422.73,422.73,422.57,422.6,3868.0,421.6039,421.6039,421.4444,421.4743,3868.0
2025-05-20 12:45:00,422.62,422.99,422.61,422.81,5989.0,421.4942,421.8632,421.4843,421.6837,5989.0
2025-05-20 12:50:00,422.76,423.25,422.75,423.25,4201.0,421.6339,422.1225,421.6239,422.1225,4201.0
2025-05-20 12:55:00,423.05,423.09,423.01,423.02,774.0,421.9231,421.963,421.8832,421.8932,774.0
2025-05-20 13:00:00,423.17,423.43,423.17,423.43,1900.0,422.0428,422.3021,422.0428,422.3021,1900.0
2025-05-20 13:05:00,423.36,423.52,423.35,423.43,900.0,422.2323,422.3918,422.2223,422.3021,900.0
2025-05-20 13:10:00,423.56,423.62,423.27,423.46,1156.0,422.4317,422.4916,422.1425,422.332,1156.0
2025-05-20 13:15:00,423.46,423.77,423.27,423.5,1007.0,422.332,422.6412,422.1425,422.3719,1007.0
2025-05-20 13:20:00,423.52,423.53,423.2,423.2,952.0,422.3918,422.4018,422.0727,422.0727,952.0
2025-05-20 13:25:00,423.46,423.76,423.38,423.76,1146.0,422.332,422.6312,422.2522,422.6312,1146.0
2025-05-20 13:30:00,423.99,423.99,423.76,423.76,1106.0,422.8606,422.8606,422.6312,422.6312,1106.0
2025-05-20 13:35:00,423.97,423.97,423.77,423.81,1970.0,422.8406,422.8406,422.6412,422.6811,1970.0
2025-05-20 13:40:00,423.67,423.81,423.64,423.64,1000.0,422.5414,422.6811,422.5115,422.5115,1000.0
2025-05-20 13:45:00,423.63,423.67,423.27,423.27,2226.0,422.5015,422.5414,422.1425,422.1425,2226.0
2025-05-20 13:50:00,423.44,423.78,423.42,423.58,1448.0,422.312,422.6511,422.2921,422.4517,1448.0
2025-05-20 13:55:00,423.8,423.9,423.72,423.9,600.0,422.6711,422.7708,422.5913,422.7708,600.0
2025-05-20 14:00:00,423.9,424.33,423.9,424.09,700.0,422.7708,423.1997,422.7708,422.9603,700.0
2025-05-20 14:05:00,424.24,424.24,423.98,424.23,2660.0,423.1099,423.1099,422.8506,423.0999,2660.0
2025-05-20 14:10:00,424.13,424.31,424.13,424.3,926.0,423.0002,423.1797,423.0002,423.1697,926.0
2025-05-20 14:15:00,424.23,424.23,423.87,424.05,2051.0,423.0999,423.0999,422.7409,422.9204,2051.0
2025-05-20 14:20:00,423.41,423.41,423.01,423.17,25983.0,422.2821,422.2821,421.8832,422.0428,25983.0
2025-05-20 14:25:00,423.21,423.53,422.9,422.99,5794.0,422.0827,422.4018,421.7735,421.8632,5794.0
2025-05-20 14:30:00,423.05,423.19,422.4,422.57,2828.0,421.9231,422.0627,421.2748,421.4444,2828.0
2025-05-20 14:35:00,422.75,422.8,422.61,422.65,1591.0,421.6239,421.6737,421.4843,421.5241,1591.0
2025-05-20 14:40:00,422.68,422.97,422.53,422.67,3290.0,421.5541,421.8433,421.4045,421.5441,3290.0
2025-05-20 14:45:00,422.67,422.88,422.46,422.71,6063.0,421.5441,421.7535,421.3347,421.584,6063.0
2025-05-20 14:50:00,422.8,422.86,422.6,422.64,9907.0,421.6737,421.7336,421.4743,421.5142,9907.0
2025-05-20 14:55:00,422.59,422.71,422.48,422.53,2111.0,421.4643,421.584,421.3546,421.4045,2111.0
2025-05-20 15:00:00,422.64,422.64,422.01,422.01,2231.0,421.5142,421.5142,420.8859,420.8859,2231.0
2025-05-20 15:05:00,422.0,422.52,422.0,422.52,1050.0,420.8759,421.3945,420.8759,421.3945,1050.0
2025-05-20 15:10:00,422.59,422.59,422.09,422.25,1874.0,421.4643,421.4643,420.9656,421.1252,1874.0
2025-05-20 15:15:00,422.18,422.65,422.16,422.5,3058.0,421.0554,421.5241,421.0355,421.3745,3058.0
2025-05-20 15:20:00,422.53,422.72,422.49,422.65,1269.0,421.4045,421.594,421.3646,421.5241,1269.0
2025-05-20 15:25:00,422.71,422.91,422.45,422.45,1994.0,421.584,421.7835,421.3247,421.3247,1994.0
2025-05-20 15:30:00,422.44,422.78,422.43,422.46,3968.0,421.3147,421.6538,421.3047,421.3347,3968.0
2025-05-20 15:35:00,422.71,422.8,422.45,422.74,3398.0,421.584,421.6737,421.3247,421.6139,3398.0
2025-05-20 15:40:00,422.64,422.77,422.42,422.42,3352.0,421.5142,421.6438,421.2948,421.2948,3352.0
2025-05-20 15:45:00,422.44,422.75,422.27,422.5,4127.0,421.3147,421.6239,421.1452,421.3745,4127.0
2025-05-20 15:50:00,422.17,423.38,422.17,423.05,9314.0,421.0454,422.2522,421.0454,421.9231,9314.0
2025-05-20 15:55:00,422.84,423.7,422.84,422.91,29489.0,421.7136,422.5713,421.7136,421.7835,29489.0
2025-05-21 09:30:00,422.04,424.53,421.09,424.53,17822.0,420.9158,423.3991,419.9683,423.3991,17822.0
2025-05-21 09:35:00,424.53,424.93,423.59,424.14,4391.0,423.3991,423.7981,422.4616,423.0102,4391.0
2025-05-21 09:40:00,424.88,425.87,424.33,425.16,2512.0,423.7482,424.7356,423.1997,424.0275,2512.0
2025-05-21 09:45:00,425.78,426.29,425.14,425.41,7890.0,424.6458,425.1544,424.0075,424.2768,7890.0
2025-05-21 09:50:00,425.45,425.7,424.9,425.25,6274.0,424.3167,424.566,423.7682,424.1172,6274.0
2025-05-21 09:55:00,425.25,425.44,425.11,425.33,19594.0,424.1172,424.3067,423.9776,424.197,19594.0
2025-05-21 10:00:00,425.33,426.22,425.32,426.16,45657.0,424.197,425.0846,424.187,425.0248,45657.0
2025-05-21 10:05:00,426.16,426.57,425.71,425.92,3854.0,425.0248,425.4337,424.576,424.7854,3854.0
2025-05-21 10:10:00,425.52,426.7,425.51,426.35,22766.0,424.3865,425.5634,424.3765,425.2143,22766.0
2025-05-21 10:15:00,426.28,426.79,426.27,426.28,3752.0,425.1445,425.6531,425.1345,425.1445,3752.0
2025-05-21 10:20:00,426.52,426.99,426.52,426.95,9745.0,425.3838,425.8526,425.3838,425.8127,9745.0
2025-05-21 10:25:00,426.87,426.9,426.39,426.41,3766.0,425.7329,425.7628,425.2542,425.2741,3766.0
2025-05-21 10:30:00,426.49,426.66,425.98,425.98,2825.0,425.3539,425.5235,424.8453,424.8453,2825.0
2025-05-21 10:35:00,426.21,427.03,425.88,426.12,5029.0,425.0747,425.8925,424.7455,424.9849,5029.0
2025-05-21 10:40:00,426.19,426.2,424.82,425.1,4833.0,425.0547,425.0647,423.6884,423.9676,4833.0
2025-05-21 10:45:00,425.28,425.4,425.0,425.14,1800.0,424.1471,424.2668,423.8679,424.0075,1800.0
2025-05-21 10:50:00,425.12,425.16,424.7,424.73,2890.0,423.9876,424.0275,423.5687,423.5986,2890.0
2025-05-21 10:55:00,424.99,425.15,424.46,424.75,4237.0,423.8579,424.0175,423.3293,423.6186,4237.0
2025-05-21 11:00:00,424.76,425.11,424.38,424.91,5070.0,423.6285,423.9776,423.2495,423.7781,5070.0
2025-05-21 11:05:00,425.12,426.09,424.95,425.85,6638.0,423.9876,424.955,423.818,424.7156,6638.0
2025-05-21 11:10:00,425.85,426.94,425.62,426.83,9373.0,424.7156,425.8027,424.4862,425.693,9373.0
2025-05-21 11:15:00,426.84,427.21,426.35,426.91,2857.0,425.703,426.072,425.2143,425.7728,2857.0
2025-05-21 11:20:00,427.23,427.47,426.85,427.47,3115.0,426.0919,426.3313,425.713,426.3313,3115.0
2025-05-21 11:25:00,427.47,427.84,427.21,427.84,1205.0,426.3313,426.7003,426.072,426.7003,1205.0
2025-05-21 11:30:00,427.45,427.87,427.19,427.72,4163.0,426.3114,426.7302,426.0521,426.5806,4163.0
2025-05-21 11:35:00,427.72,428.05,427.54,427.98,2110.0,426.5806,426.9098,426.4011,426.8399,2110.0
2025-05-21 11:40:00,427.93,428.04,427.55,427.73,2539.0,426.7901,426.8998,426.4111,426.5906,2539.0
2025-05-21 11:45:00,427.89,428.51,427.86,428.47,2442.0,426.7502,427.3685,426.7203,427.3286,2442.0
2025-05-21 11:50:00,428.65,428.8,428.39,428.8,566.0,427.5082,427.6578,427.2489,427.6578,566.0
2025-05-21 11:55:00,428.86,428.87,428.3,428.31,9622.0,427.7176,427.7276,427.1591,427.1691,9622.0
2025-05-21 12:00:00,428.0,428.79,427.79,428.79,2563.0,426.8599,427.6478,426.6505,427.6478,2563.0
2025-05-21 12:05:00,428.62,428.79,428.39,428.77,854.0,427.4782,427.6478,427.2489,427.6278,854.0
2025-05-21 12:10:00,428.56,428.66,428.25,428.66,1150.0,427.4184,427.5181,427.1092,427.5181,1150.0
2025-05-21 12:15:00,428.76,428.76,428.42,428.53,986.0,427.6179,427.6179,427.2788,427.3885,986.0
2025-05-21 12:20:00,428.54,428.75,428.3,428.3,1167.0,427.3985,427.6079,427.1591,427.1591,1167.0
2025-05-21 12:25:00,428.26,428.41,427.78,427.79,1673.0,427.1192,427.2688,426.6405,426.6505,1673.0
2025-05-21 12:30:00,427.95,428.14,427.95,428.14,200.0,426.81,426.9995,426.81,426.9995,200.0
2025-05-21 12:35:00,428.13,428.13,427.68,427.68,1949.0,426.9895,426.9895,426.5407,426.5407,1949.0
2025-05-21 12:40:00,427.79,428.26,427.6,428.26,3537.0,426.6505,427.1192,426.461,427.1192,3537.0
2025-05-21 12:45:00,428.1,428.65,428.1,428.54,1688.0,426.9596,427.5082,426.9596,427.3985,1688.0
2025-05-21 12:50:00,428.53,428.76,428.37,428.56,1524.0,427.3885,427.6179,427.2289,427.4184,1524.0
2025-05-21 12:55:00,428.49,428.49,427.9,428.15,3409.0,427.3486,427.3486,426.7602,427.0095,3409.0
2025-05-21 13:00:00,428.23,428.23,428.14,428.14,677.0,427.0893,427.0893,426.9995,426.9995,677.0
2025-05-21 13:05:00,428.38,428.52,427.85,427.85,3300.0,427.2389,427.3785,426.7103,426.7103,3300.0
2025-05-21 13:10:00,427.81,427.81,427.51,427.52,444.0,426.6704,426.6704,426.3712,426.3812,444.0
2025-05-21 13:15:00,427.4,427.4,426.54,426.54,2088.0,426.2615,426.2615,425.4038,425.4038,2088.0
2025-05-21 13:20:00,426.43,426.53,426.07,426.39,1228.0,425.2941,425.3938,424.935,425.2542,1228.0
2025-05-21 13:25:00,426.39,426.39,425.84,425.99,2645.0,425.2542,425.2542,424.7056,424.8552,2645.0
2025-05-21 13:30:00,425.76,426.66,425.72,426.55,3980.0,424.6259,425.5235,424.586,425.4138,3980.0
2025-05-21 13:35:00,426.47,427.36,426.3,427.36,2696.0,425.334,426.2216,425.1644,426.2216,2696.0
2025-05-21 13:40:00,427.47,427.69,426.96,427.45,2866.0,426.3313,426.5507,425.8227,426.3114,2866.0
2025-05-21 13:45:00,427.71,427.71,427.12,427.28,2996.0,426.5707,426.5707,425.9822,426.1418,2996.0
2025-05-21 13:50:00,426.98,427.46,426.88,427.08,2142.0,425.8426,426.3213,425.7429,425.9423,2142.0
2025-05-21 13:55:00,427.24,427.44,427.22,427.25,1990.0,426.1019,426.3014,426.082,426.1119,1990.0
2025-05-21 14:00:00,427.39,427.39,426.76,426.84,3246.0,426.2515,426.2515,425.6232,425.703,3246.0
2025-05-21 14:05:00,426.7,427.52,426.7,427.29,3314.0,425.5634,426.3812,425.5634,426.1518,3314.0
2025-05-21 14:10:00,427.23,427.39,427.05,427.25,2642.0,426.0919,426.2515,425.9124,426.1119,2642.0
2025-05-21 14:15:00,427.25,427.52,427.04,427.25,2081.0,426.1119,426.3812,425.9025,426.1119,2081.0
2025-05-21 14:20:00,427.25,427.25,426.42,426.42,5302.0,426.1119,426.1119,425.2841,425.2841,5302.0
2025-05-21 14:25:00,426.63,426.85,426.33,426.65,8520.0,425.4935,425.713,425.1943,425.5135,8520.0
2025-05-21 14:30:00,426.57,427.43,426.52,427.43,3482.0,425.4337,426.2914,425.3838,426.2914,3482.0
2025-05-21 14:35:00,427.57,428.07,427.15,427.15,6592.0,426.431,426.9297,426.0122,426.0122,6592.0
2025-05-21 14:40:00,427.14,427.19,427.11,427.18,500.0,426.0022,426.0521,425.9723,426.0421,500.0
2025-05-21 14:45:00,427.33,427.33,426.3,426.3,3456.0,426.1917,426.1917,425.1644,425.1644,3456.0
2025-05-21 14:50:00,426.2,426.5,426.1,426.17,3252.0,425.0647,425.3639,424.965,425.0348,3252.0
2025-05-21 14:55:00,426.08,426.6,425.97,426.44,2556.0,424.945,425.4636,424.8353,425.304,2556.0
2025-05-21 15:00:00,426.33,426.68,426.29,426.49,2684.0,425.1943,425.5434,425.1544,425.3539,2684.0
2025-05-21 15:05:00,426.39,426.56,425.61,425.68,7002.0,425.2542,425.4237,424.4763,424.5461,7002.0
2025-05-21 15:10:00,425.68,426.25,425.47,426.15,5320.0,424.5461,425.1146,424.3366,425.0148,5320.0
2025-05-21 15:15:00,426.34,426.54,425.82,426.0,6914.0,425.2043,425.4038,424.6857,424.8652,6914.0
2025-05-21 15:20:00,425.99,426.27,425.84,426.27,4328.0,424.8552,425.1345,424.7056,425.1345,4328.0
2025-05-21 15:25:00,426.11,426.27,425.85,426.03,4879.0,424.9749,425.1345,424.7156,424.8951,4879.0
2025-05-21 15:30:00,426.06,427.04,425.98,426.98,15349.0,424.9251,425.9025,424.8453,425.8426,15349.0
2025-05-21 15:35:00,426.96,427.55,426.95,427.47,4920.0,425.8227,426.4111,425.8127,426.3313,4920.0
2025-05-21 15:40:00,427.46,427.89,427.39,427.73,10471.0,426.3213,426.7502,426.2515,426.5906,10471.0
2025-05-21 15:45:00,427.87,428.19,427.51,428.04,14526.0,426.7302,427.0494,426.3712,426.8998,14526.0
2025-05-21 15:50:00,428.27,428.29,427.09,427.09,24479.0,427.1292,427.1491,425.9523,425.9523,24479.0
2025-05-21 15:55:00,427.17,427.19,426.37,426.44,62127.0,426.0321,426.0521,425.2342,425.304,62127.0
2025-05-22 09:30:00,426.7,428.56,426.7,426.85,12665.0,425.5634,427.4184,425.5634,425.713,12665.0
2025-05-22 09:35:00,426.94,427.29,425.57,427.28,5116.0,425.8027,426.1518,424.4364,426.1418,5116.0
2025-05-22 09:40:00,427.0,427.31,426.7,426.93,925.0,425.8626,426.1717,425.5634,425.7927,925.0
2025-05-22 09:45:00,427.16,427.16,426.27,426.47,4632.0,426.0221,426.0221,425.1345,425.334,4632.0
2025-05-22 09:50:00,426.47,426.97,426.28,426.9,2200.0,425.334,425.8326,425.1445,425.7628,2200.0
2025-05-22 09:55:00,426.39,426.82,426.11,426.69,4147.0,425.2542,425.683,424.9749,425.5534,4147.0
2025-05-22 10:00:00,426.47,426.7,424.78,424.78,1759.0,425.334,425.5634,423.6485,423.6485,1759.0
2025-05-22 10:05:00,424.78,424.78,424.2,424.34,7624.0,423.6485,423.6485,423.07,423.2096,7624.0
2025-05-22 10:10:00,424.2,424.2,422.45,423.02,5169.0,423.07,423.07,421.3247,421.8932,5169.0
2025-05-22 10:15:00,422.87,423.43,422.3,422.87,4182.0,421.7436,422.3021,421.1751,421.7436,4182.0
2025-05-22 10:20:00,422.95,422.95,422.48,422.48,897.0,421.8233,421.8233,421.3546,421.3546,897.0
2025-05-22 10:25:00,421.6,422.22,421.6,421.65,2174.0,420.4769,421.0953,420.4769,420.5268,2174.0
2025-05-22 10:30:00,421.39,421.47,420.83,421.15,3000.0,420.2675,420.3473,419.709,420.0281,3000.0
2025-05-22 10:35:00,421.16,421.74,421.16,421.36,4392.0,420.0381,420.6166,420.0381,420.2376,4392.0
2025-05-22 10:40:00,421.43,422.45,421.38,421.78,2768.0,420.3074,421.3247,420.2575,420.6565,2768.0
2025-05-22 10:45:00,421.75,421.8,421.41,421.47,7100.0,420.6265,420.6764,420.2874,420.3473,7100.0
2025-05-22 10:50:00,421.07,421.12,420.79,421.12,1265.0,419.9484,419.9982,419.6691,419.9982,1265.0
2025-05-22 10:55:00,420.93,421.62,420.75,421.62,3961.0,419.8087,420.4969,419.6292,420.4969,3961.0
2025-05-22 11:00:00,421.81,422.19,421.8,422.05,1000.0,420.6864,421.0654,420.6764,420.9257,1000.0
2025-05-22 11:05:00,422.06,422.35,422.06,422.17,772.0,420.9357,421.2249,420.9357,421.0454,772.0
2025-05-22 11:10:00,422.04,422.07,421.5,421.5,5647.0,420.9158,420.9457,420.3772,420.3772,5647.0
2025-05-22 11:15:00,421.51,421.79,421.23,421.77,1670.0,420.3872,420.6664,420.1079,420.6465,1670.0
2025-05-22 11:20:00,422.21,422.24,422.21,422.24,200.0,421.0853,421.1152,421.0853,421.1152,200.0
2025-05-22 11:25:00,422.4,422.57,421.94,421.94,1568.0,421.2748,421.4444,420.816,420.816,1568.0
2025-05-22 11:30:00,421.61,421.68,421.55,421.56,500.0,420.4869,420.5567,420.4271,420.437,500.0
2025-05-22 11:35:00,421.85,422.28,421.76,421.96,1935.0,420.7263,421.1551,420.6365,420.836,1935.0
2025-05-22 11:40:00,421.64,421.64,421.44,421.44,759.0,420.5168,420.5168,420.3174,420.3174,759.0
2025-05-22 11:45:00,421.08,421.54,421.08,421.54,600.0,419.9583,420.4171,419.9583,420.4171,600.0
2025-05-22 11:50:00,421.3,421.8,421.29,421.8,300.0,420.1777,420.6764,420.1678,420.6764,300.0
2025-05-22 11:55:00,421.71,421.9,421.46,421.64,2637.0,420.5866,420.7761,420.3373,420.5168,2637.0
2025-05-22 12:00:00,421.9,422.26,421.9,422.26,521.0,420.7761,421.1352,420.7761,421.1352,521.0
2025-05-22 12:05:00,422.15,422.21,421.76,421.92,2253.0,421.0255,421.0853,420.6365,420.7961,2253.0
2025-05-22 12:10:00,421.92,422.31,421.91,422.29,917.0,420.7961,421.1851,420.7861,421.1651,917.0
2025-05-22 12:15:00,422.29,422.29,422.29,422.29,0.0,421.1651,421.1651,421.1651,421.1651,0.0
2025-05-22 12:20:00,422.44,422.44,422.09,422.09,909.0,421.3147,421.3147,420.9656,420.9656,909.0
2025-05-22 12:25:00,422.23,422.24,422.23,422.24,200.0,421.1053,421.1152,421.1053,421.1152,200.0
2025-05-22 12:30:00,422.22,422.35,422.09,422.32,1201.0,421.0953,421.2249,420.9656,421.195,1201.0
2025-05-22 12:35:00,422.52,422.53,422.51,422.51,744.0,421.3945,421.4045,421.3845,421.3845,744.0
2025-05-22 12:40:00,422.62,422.62,422.34,422.48,1254.0,421.4942,421.4942,421.215,421.3546,1254.0
2025-05-22 12:45:00,422.48,422.48,422.22,422.29,2163.0,421.3546,421.3546,421.0953,421.1651,2163.0
2025-05-22 12:50:00,422.17,422.29,422.17,422.29,469.0,421.0454,421.1651,421.0454,421.1651,469.0
2025-05-22 12:55:00,422.19,422.33,421.87,421.87,2213.0,421.0654,421.205,420.7462,420.7462,2213.0
2025-05-22 13:00:00,421.87,421.97,421.76,421.77,917.0,420.7462,420.846,420.6365,420.6465,917.0
2025-05-22 13:05:00,421.79,421.79,421.28,421.35,1717.0,420.6664,420.6664,420.1578,420.2276,1717.0
2025-05-22 13:10:00,421.66,421.92,421.66,421.92,1200.0,420.5368,420.7961,420.5368,420.7961,1200.0
2025-05-22 13:15:00,421.82,422.13,421.82,422.13,850.0,420.6964,421.0055,420.6964,421.0055,850.0
2025-05-22 13:20:00,422.13,422.52,422.13,422.52,823.0,421.0055,421.3945,421.0055,421.3945,823.0
2025-05-22 13:25:00,422.69,422.92,422.69,422.92,1019.0,421.564,421.7934,421.564,421.7934,1019.0
2025-05-22 13:30:00,423.01,423.14,423.01,423.05,500.0,421.8832,422.0128,421.8832,421.9231,500.0
2025-05-22 13:35:00,422.86,423.04,422.78,422.8,805.0,421.7336,421.9131,421.6538,421.6737,805.0
2025-05-22 13:40:00,422.86,423.33,422.86,423.17,1601.0,421.7336,422.2023,421.7336,422.0428,1601.0
2025-05-22 13:45:00,423.23,423.23,423.06,423.06,436.0,422.1026,422.1026,421.9331,421.9331,436.0
2025-05-22 13:50:00,423.1,423.13,423.09,423.11,900.0,421.9729,422.0029,421.963,421.9829,900.0
2025-05-22 13:55:00,423.21,423.38,423.07,423.09,2927.0,422.0827,422.2522,421.943,421.963,2927.0
2025-05-22 14:00:00,423.09,423.09,423.09,423.09,369.0,421.963,421.963,421.963,421.963,369.0
2025-05-22 14:05:00,423.25,423.25,422.88,423.13,1476.0,422.1225,422.1225,421.7535,422.0029,1476.0
2025-05-22 14:10:00,423.03,423.3,423.02,423.12,1293.0,421.9031,422.1724,421.8932,421.9929,1293.0
2025-05-22 14:15:00,423.31,423.45,423.31,423.34,510.0,422.1824,422.322,422.1824,422.2123,510.0
2025-05-22 14:20:00,423.36,423.8,423.35,423.73,1502.0,422.2323,422.6711,422.2223,422.6013,1502.0
2025-05-22 14:25:00,423.84,423.93,423.35,423.44,2290.0,422.711,422.8007,422.2223,422.312,2290.0
2025-05-22 14:30:00,423.44,423.55,423.44,423.47,1605.0,422.312,422.4217,422.312,422.342,1605.0
2025-05-22 14:35:00,423.5,423.6,423.25,423.25,2606.0,422.3719,422.4716,422.1225,422.1225,2606.0
2025-05-22 14:40:00,423.2,423.2,423.01,423.01,590.0,422.0727,422.0727,421.8832,421.8832,590.0
2025-05-22 14:45:00,423.28,423.35,423.28,423.28,514.0,422.1525,422.2223,422.1525,422.1525,514.0
2025-05-22 14:50:00,423.28,423.5,423.28,423.5,400.0,422.1525,422.3719,422.1525,422.3719,400.0
2025-05-22 14:55:00,423.85,423.85,423.82,423.82,1500.0,422.7209,422.7209,422.691,422.691,1500.0
2025-05-22 15:00:00,423.9,423.9,423.6,423.85,1581.0,422.7708,422.7708,422.4716,422.7209,1581.0
2025-05-22 15:05:00,423.83,424.03,423.83,423.92,1406.0,422.701,422.9005,422.701,422.7908,1406.0
2025-05-22 15:10:00,423.73,423.9,423.63,423.83,2351.0,422.6013,422.7708,422.5015,422.701,2351.0
2025-05-22 15:15:00,423.85,423.85,423.63,423.84,2462.0,422.7209,422.7209,422.5015,422.711,2462.0
2025-05-22 15:20:00,423.84,424.35,423.81,423.83,4432.0,422.711,423.2196,422.6811,422.701,4432.0
2025-05-22 15:25:00,424.04,424.62,424.0,424.53,1900.0,422.9104,423.4889,422.8705,423.3991,1900.0
2025-05-22 15:30:00,424.53,424.53,423.69,424.19,5275.0,423.3991,423.3991,422.5614,423.06,5275.0
2025-05-22 15:35:00,424.18,424.18,423.78,424.05,3556.0,423.0501,423.0501,422.6511,422.9204,3556.0
2025-05-22 15:40:00,423.91,424.03,423.7,423.76,1447.0,422.7808,422.9005,422.5713,422.6312,1447.0
2025-05-22 15:45:00,423.44,423.96,423.44,423.85,4588.0,422.312,422.8307,422.312,422.7209,4588.0
2025-05-22 15:50:00,423.84,424.09,423.07,423.11,13130.0,422.711,422.9603,421.943,421.9829,13130.0
2025-05-22 15:55:00,422.99,423.05,421.56,421.81,35469.0,421.8632,421.9231,420.437,420.6864,35469.0
2025-05-23 09:30:00,420.06,421.3,418.1,418.34,10551.0,418.941,420.1777,416.9863,417.2256,10551.0
2025-05-23 09:35:00,418.34,419.42,418.03,418.73,4177.0,417.2256,418.3027,416.9165,417.6146,4177.0
2025-05-23 09:40:00,417.62,419.79,417.62,419.78,2939.0,416.5075,418.6718,416.5075,418.6618,2939.0
2025-05-23 09:45:00,419.08,419.31,418.14,419.25,3391.0,417.9637,418.193,417.0262,418.1332,3391.0
2025-05-23 09:50:00,419.18,419.38,418.34,418.34,4459.0,418.0634,418.2629,417.2256,417.2256,4459.0
2025-05-23 09:55:00,418.26,418.31,417.53,417.56,2300.0,417.1458,417.1957,416.4178,416.4477,2300.0
2025-05-23 10:00:00,418.17,418.38,417.9,418.3,4413.0,417.0561,417.2655,416.7868,417.1857,4413.0
2025-05-23 10:05:00,418.3,418.66,417.65,417.65,4020.0,417.1857,417.5448,416.5375,416.5375,4020.0
2025-05-23 10:10:00,418.21,418.25,417.64,418.23,6035.0,417.096,417.1359,416.5275,417.1159,6035.0
2025-05-23 10:15:00,418.23,418.23,417.28,417.52,2732.0,417.1159,417.1159,416.1684,416.4078,2732.0
2025-05-23 10:20:00,417.14,417.58,416.97,417.55,4308.0,416.0288,416.4677,415.8593,416.4377,4308.0
2025-05-23 10:25:00,417.61,417.99,417.29,417.84,2592.0,416.4976,416.8766,416.1784,416.727,2592.0
2025-05-23 10:30:00,417.62,418.1,417.56,418.1,6241.0,416.5075,416.9863,416.4477,416.9863,6241.0
2025-05-23 10:35:00,418.1,418.1,417.46,417.88,4394.0,416.9863,416.9863,416.348,416.7669,4394.0
2025-05-23 10:40:00,417.88,418.63,417.88,418.16,3476.0,416.7669,417.5149,416.7669,417.0461,3476.0
2025-05-23 10:45:00,418.14,418.45,418.03,418.44,2018.0,417.0262,417.3353,416.9165,417.3254,2018.0
2025-05-23 10:50:00,418.3,418.44,417.81,417.81,1504.0,417.1857,417.3254,416.697,416.697,1504.0
2025-05-23 10:55:00,417.8,417.8,417.35,417.35,1800.0,416.6871,416.6871,416.2383,416.2383,1800.0
2025-05-23 11:00:00,417.65,418.13,417.33,418.0,7537.0,416.5375,417.0162,416.2183,416.8865,7537.0
2025-05-23 11:05:00,417.98,418.11,417.65,418.11,1400.0,416.8666,416.9962,416.5375,416.9962,1400.0
2025-05-23 11:10:00,417.89,418.11,417.82,417.98,1740.0,416.7768,416.9962,416.707,416.8666,1740.0
2025-05-23 11:15:00,418.09,418.54,418.08,418.54,1278.0,416.9763,417.4251,416.9663,417.4251,1278.0
2025-05-23 11:20:00,418.56,419.54,418.55,418.9,2334.0,417.445,418.4224,417.4351,417.7841,2334.0
2025-05-23 11:25:00,419.22,419.67,418.92,419.22,2358.0,418.1033,418.5521,417.8041,418.1033,2358.0
2025-05-23 11:30:00,419.45,420.13,419.45,420.04,409.0,418.3327,419.0109,418.3327,418.9211,409.0
2025-05-23 11:35:00,420.01,420.71,420.01,420.71,1649.0,418.8912,419.5893,418.8912,419.5893,1649.0
2025-05-23 11:40:00,421.02,421.12,420.16,420.16,3830.0,419.8985,419.9982,419.0408,419.0408,3830.0
2025-05-23 11:45:00,420.43,420.43,420.36,420.36,300.0,419.3101,419.3101,419.2402,419.2402,300.0
2025-05-23 11:50:00,420.36,420.36,419.4,419.78,2262.0,419.2402,419.2402,418.2828,418.6618,2262.0
2025-05-23 11:55:00,419.53,419.79,419.32,419.33,1187.0,418.4125,418.6718,418.203,418.213,1187.0
2025-05-23 12:00:00,419.32,419.94,419.17,419.47,1601.0,418.203,418.8214,418.0534,418.3526,1601.0
2025-05-23 12:05:00,419.4,419.53,419.37,419.46,800.0,418.2828,418.4125,418.2529,418.3426,800.0
2025-05-23 12:10:00,419.46,419.73,419.44,419.44,300.0,418.3426,418.6119,418.3227,418.3227,300.0
2025-05-23 12:15:00,419.71,419.71,418.84,418.98,2299.0,418.592,418.592,417.7243,417.8639,2299.0
2025-05-23 12:20:00,419.3,419.71,419.3,419.71,648.0,418.1831,418.592,418.1831,418.592,648.0
2025-05-23 12:25:00,419.69,419.97,419.69,419.96,566.0,418.572,418.8513,418.572,418.8413,566.0
2025-05-23 12:30:00,419.65,419.65,419.42,419.55,513.0,418.5321,418.5321,418.3027,418.4324,513.0
2025-05-23 12:35:00,419.6,419.96,419.6,419.84,408.0,418.4823,418.8413,418.4823,418.7216,408.0
2025-05-23 12:40:00,420.16,420.16,419.83,419.85,750.0,419.0408,419.0408,418.7117,418.7316,750.0
2025-05-23 12:45:00,419.84,419.84,419.59,419.79,1300.0,418.7216,418.7216,418.4723,418.6718,1300.0
2025-05-23 12:50:00,419.9,419.9,419.62,419.69,1195.0,418.7815,418.7815,418.5022,418.572,1195.0
2025-05-23 12:55:00,419.38,419.58,419.28,419.28,1698.0,418.2629,418.4623,418.1631,418.1631,1698.0
2025-05-23 13:00:00,419.38,419.82,419.37,419.82,720.0,418.2629,418.7017,418.2529,418.7017,720.0
2025-05-23 13:05:00,419.82,419.88,419.82,419.88,200.0,418.7017,418.7615,418.7017,418.7615,200.0
2025-05-23 13:10:00,419.87,419.87,419.67,419.86,702.0,418.7516,418.7516,418.5521,418.7416,702.0
2025-05-23 13:15:00,420.21,420.5,420.11,420.5,657.0,419.0906,419.3799,418.9909,419.3799,657.0
2025-05-23 13:20:00,420.38,420.57,420.35,420.36,526.0,419.2602,419.4497,419.2303,419.2402,526.0
2025-05-23 13:25:00,420.32,420.58,420.1,420.58,3037.0,419.2004,419.4597,418.9809,419.4597,3037.0
2025-05-23 13:30:00,420.63,420.63,420.14,420.14,1400.0,419.5095,419.5095,419.0208,419.0208,1400.0
2025-05-23 13:35:00,420.19,420.37,420.12,420.18,933.0,419.0707,419.2502,419.0009,419.0607,933.0
2025-05-23 13:40:00,419.99,419.99,419.36,419.92,1966.0,418.8712,418.8712,418.2429,418.8014,1966.0
2025-05-23 13:45:00,419.72,419.93,419.62,419.93,1079.0,418.602,418.8114,418.5022,418.8114,1079.0
2025-05-23 13:50:00,419.79,420.4,419.79,420.31,2122.0,418.6718,419.2801,418.6718,419.1904,2122.0
2025-05-23 13:55:00,420.43,420.43,420.0,420.33,1711.0,419.3101,419.3101,418.8812,419.2103,1711.0
2025-05-23 14:00:00,420.33,420.33,420.33,420.33,0.0,419.2103,419.2103,419.2103,419.2103,0.0
2025-05-23 14:05:00,420.77,420.81,420.48,420.81,2618.0,419.6492,419.689,419.3599,419.689,2618.0
2025-05-23 14:10:00,420.57,420.73,420.46,420.73,1156.0,419.4497,419.6093,419.34,419.6093,1156.0
2025-05-23 14:15:00,420.77,421.08,420.71,420.71,975.0,419.6492,419.9583,419.5893,419.5893,975.0
2025-05-23 14:20:00,420.85,420.85,420.42,420.74,1511.0,419.7289,419.7289,419.3001,419.6192,1511.0
2025-05-23 14:25:00,421.06,421.06,420.53,420.8,920.0,419.9384,419.9384,419.4098,419.6791,920.0
2025-05-23 14:30:00,420.81,421.0,420.66,420.99,814.0,419.689,419.8785,419.5394,419.8686,814.0
2025-05-23 14:35:00,421.11,421.18,420.63,420.96,1689.0,419.9882,420.0581,419.5095,419.8386,1689.0
2025-05-23 14:40:00,420.56,420.57,420.42,420.51,2379.0,419.4397,419.4497,419.3001,419.3898,2379.0
2025-05-23 14:45:00,420.76,420.86,420.65,420.75,970.0,419.6392,419.7389,419.5295,419.6292,970.0
2025-05-23 14:50:00,420.75,421.01,420.74,420.89,1174.0,419.6292,419.8885,419.6192,419.7688,1174.0
2025-05-23 14:55:00,420.78,420.78,420.52,420.52,1018.0,419.6591,419.6591,419.3998,419.3998,1018.0
2025-05-23 15:00:00,420.49,420.57,420.47,420.52,536.0,419.3699,419.4497,419.35,419.3998,536.0
2025-05-23 15:05:00,420.34,420.42,420.22,420.42,1856.0,419.2203,419.3001,419.1006,419.3001,1856.0
2025-05-23 15:10:00,420.35,420.68,420.3,420.68,1928.0,419.2303,419.5594,419.1804,419.5594,1928.0
2025-05-23 15:15:00,420.47,420.8,420.28,420.8,2559.0,419.35,419.6791,419.1605,419.6791,2559.0
2025-05-23 15:20:00,420.69,420.69,420.39,420.55,2871.0,419.5694,419.5694,419.2702,419.4297,2871.0
2025-05-23 15:25:00,420.57,420.57,420.19,420.37,2045.0,419.4497,419.4497,419.0707,419.2502,2045.0
2025-05-23 15:30:00,420.57,420.58,420.07,420.42,4079.0,419.4497,419.4597,418.951,419.3001,4079.0
2025-05-23 15:35:00,420.45,421.0,420.45,420.87,2228.0,419.33,419.8785,419.33,419.7489,2228.0
2025-05-23 15:40:00,420.88,420.92,420.6,420.64,3445.0,419.7589,419.7988,419.4796,419.5195,3445.0
2025-05-23 15:45:00,420.8,420.8,420.24,420.24,3176.0,419.6791,419.6791,419.1206,419.1206,3176.0
2025-05-23 15:50:00,420.23,420.23,419.39,419.39,4459.0,419.1106,419.1106,418.2728,418.2728,4459.0
2025-05-23 15:55:00,419.15,419.69,418.87,418.92,28320.0,418.0335,418.572,417.7542,417.8041,28320.0
2025-05-27 09:30:00,421.41,422.9,421.15,422.0,13911.0,420.2874,421.7735,420.0281,420.8759,13911.0
2025-05-27 09:35:00,421.86,422.39,420.23,422.02,4347.0,420.7362,421.2648,419.1106,420.8958,4347.0
2025-05-27 09:40:00,422.12,423.62,422.12,423.62,1300.0,420.9956,422.4916,420.9956,422.4916,1300.0
2025-05-27 09:45:00,422.91,424.42,422.25,423.47,5749.0,421.7835,423.2894,421.1252,422.342,5749.0
2025-05-27 09:50:00,423.87,425.21,423.83,424.42,3631.0,422.7409,424.0773,422.701,423.2894,3631.0
2025-05-27 09:55:00,424.14,424.45,423.45,423.52,4555.0,423.0102,423.3194,422.322,422.3918,4555.0
2025-05-27 10:00:00,423.52,424.03,422.72,423.19,5873.0,422.3918,422.9005,421.594,422.0627,5873.0
2025-05-27 10:05:00,422.99,423.02,421.52,422.03,3107.0,421.8632,421.8932,420.3972,420.9058,3107.0
2025-05-27 10:10:00,421.71,422.38,421.7,422.38,700.0,420.5866,421.2549,420.5767,421.2549,700.0
2025-05-27 10:15:00,421.97,422.3,421.52,421.53,2501.0,420.846,421.1751,420.3972,420.4071,2501.0
2025-05-27 10:20:00,421.64,421.82,421.1,421.31,5598.0,420.5168,420.6964,419.9783,420.1877,5598.0
2025-05-27 10:25:00,421.31,422.71,421.3,422.71,5077.0,420.1877,421.584,420.1777,421.584,5077.0
2025-05-27 10:30:00,422.63,422.86,421.92,421.95,3989.0,421.5042,421.7336,420.7961,420.826,3989.0
2025-05-27 10:35:00,421.92,422.21,421.73,422.04,2382.0,420.7961,421.0853,420.6066,420.9158,2382.0
2025-05-27 10:40:00,421.94,422.22,421.94,421.96,343.0,420.816,421.0953,420.816,420.836,343.0
2025-05-27 10:45:00,421.9,422.23,421.63,422.23,723.0,420.7761,421.1053,420.5069,421.1053,723.0
2025-05-27 10:50:00,422.02,422.25,422.02,422.04,502.0,420.8958,421.1252,420.8958,420.9158,502.0
2025-05-27 10:55:00,422.04,422.31,422.03,422.08,1100.0,420.9158,421.1851,420.9058,420.9557,1100.0
2025-05-27 11:00:00,422.25,422.91,422.23,422.58,2160.0,421.1252,421.7835,421.1053,421.4543,2160.0
2025-05-27 11:05:00,422.44,422.55,422.1,422.4,3575.0,421.3147,421.4244,420.9756,421.2748,3575.0
2025-05-27 11:10:00,422.52,422.52,422.41,422.47,400.0,421.3945,421.3945,421.2848,421.3446,400.0
2025-05-27 11:15:00,422.69,422.69,422.3,422.67,1116.0,421.564,421.564,421.1751,421.5441,1116.0
2025-05-27 11:20:00,422.65,422.71,422.13,422.13,1814.0,421.5241,421.584,421.0055,421.0055,1814.0
2025-05-27 11:25:00,422.24,422.66,421.82,422.65,2126.0,421.1152,421.5341,420.6964,421.5241,2126.0
2025-05-27 11:30:00,422.72,422.76,422.32,422.53,1764.0,421.594,421.6339,421.195,421.4045,1764.0
2025-05-27 11:35:00,422.42,422.79,422.42,422.79,800.0,421.2948,421.6638,421.2948,421.6638,800.0
2025-05-27 11:40:00,422.79,422.79,422.16,422.16,1660.0,421.6638,421.6638,421.0355,421.0355,1660.0
2025-05-27 11:45:00,422.31,422.47,422.11,422.11,1420.0,421.1851,421.3446,420.9856,420.9856,1420.0
2025-05-27 11:50:00,422.25,422.39,422.07,422.15,1803.0,421.1252,421.2648,420.9457,421.0255,1803.0
2025-05-27 11:55:00,421.61,421.76,421.26,421.26,8720.0,420.4869,420.6365,420.1378,420.1378,8720.0
2025-05-27 12:00:00,421.45,421.5,421.24,421.24,2477.0,420.3273,420.3772,420.1179,420.1179,2477.0
2025-05-27 12:05:00,421.24,421.38,421.15,421.27,3471.0,420.1179,420.2575,420.0281,420.1478,3471.0
2025-05-27 12:10:00,421.27,421.27,420.46,420.46,2186.0,420.1478,420.1478,419.34,419.34,2186.0
2025-05-27 12:15:00,420.33,420.53,420.31,420.32,654.0,419.2103,419.4098,419.1904,419.2004,654.0
2025-05-27 12:20:00,420.49,420.69,420.13,420.29,3753.0,419.3699,419.5694,419.0109,419.1704,3753.0
2025-05-27 12:25:00,420.74,420.74,420.52,420.52,407.0,419.6192,419.6192,419.3998,419.3998,407.0
2025-05-27 12:30:00,420.53,420.78,420.29,420.48,1450.0,419.4098,419.6591,419.1704,419.3599,1450.0
2025-05-27 12:35:00,420.48,420.76,420.09,420.76,3393.0,419.3599,419.6392,418.971,419.6392,3393.0
2025-05-27 12:40:00,420.69,421.02,420.51,420.67,900.0,419.5694,419.8985,419.3898,419.5494,900.0
2025-05-27 12:45:00,420.67,421.02,420.53,421.02,2085.0,419.5494,419.8985,419.4098,419.8985,2085.0
2025-05-27 12:50:00,421.21,421.41,420.92,421.03,1641.0,420.088,420.2874,419.7988,419.9085,1641.0
2025-05-27 12:55:00,421.14,421.31,420.82,421.31,1504.0,420.0182,420.1877,419.699,420.1877,1504.0
2025-05-27 13:00:00,421.1,421.27,421.06,421.18,3547.0,419.9783,420.1478,419.9384,420.0581,3547.0
2025-05-27 13:05:00,421.11,421.21,420.97,421.09,989.0,419.9882,420.088,419.8486,419.9683,989.0
2025-05-27 13:10:00,420.88,420.98,420.83,420.83,800.0,419.7589,419.8586,419.709,419.709,800.0
2025-05-27 13:15:00,420.95,421.07,420.53,420.58,2521.0,419.8287,419.9484,419.4098,419.4597,2521.0
2025-05-27 13:20:00,420.9,420.92,420.71,420.89,2211.0,419.7788,419.7988,419.5893,419.7688,2211.0
2025-05-27 13:25:00,420.78,421.52,420.78,421.07,10681.0,419.6591,420.3972,419.6591,419.9484,10681.0
2025-05-27 13:30:00,421.03,421.34,421.01,421.19,1022.0,419.9085,420.2176,419.8885,420.068,1022.0
2025-05-27 13:35:00,421.07,421.07,420.95,420.97,1000.0,419.9484,419.9484,419.8287,419.8486,1000.0
2025-05-27 13:40:00,420.77,421.15,420.65,420.9,6264.0,419.6492,420.0281,419.5295,419.7788,6264.0
2025-05-27 13:45:00,420.9,420.96,420.89,420.96,950.0,419.7788,419.8386,419.7688,419.8386,950.0
2025-05-27 13:50:00,421.13,421.2,420.86,420.87,2487.0,420.0082,420.078,419.7389,419.7489,2487.0
2025-05-27 13:55:00,420.87,421.3,420.82,421.11,4110.0,419.7489,420.1777,419.699,419.9882,4110.0
2025-05-27 14:00:00,421.33,421.41,420.69,420.69,4280.0,420.2077,420.2874,419.5694,419.5694,4280.0
2025-05-27 14:05:00,420.67,421.0,420.65,420.81,2348.0,419.5494,419.8785,419.5295,419.689,2348.0
2025-05-27 14:10:00,420.78,420.81,420.38,420.38,4052.0,419.6591,419.689,419.2602,419.2602,4052.0
2025-05-27 14:15:00,420.56,420.56,420.17,420.25,1700.0,419.4397,419.4397,419.0508,419.1305,1700.0
2025-05-27 14:20:00,420.31,420.35,420.18,420.35,2100.0,419.1904,419.2303,419.0607,419.2303,2100.0
2025-05-27 14:25:00,420.2,420.59,420.2,420.46,7918.0,419.0807,419.4696,419.0807,419.34,7918.0
2025-05-27 14:30:00,420.43,420.65,420.27,420.31,6048.0,419.3101,419.5295,419.1505,419.1904,6048.0
2025-05-27 14:35:00,420.45,420.65,420.15,420.15,5203.0,419.33,419.5295,419.0308,419.0308,5203.0
2025-05-27 14:40:00,420.2,420.64,420.1,420.62,7623.0,419.0807,419.5195,418.9809,419.4996,7623.0
2025-05-27 14:45:00,420.48,420.78,420.48,420.78,2543.0,419.3599,419.6591,419.3599,419.6591,2543.0
2025-05-27 14:50:00,420.9,420.99,420.53,420.53,8188.0,419.7788,419.8686,419.4098,419.4098,8188.0
2025-05-27 14:55:00,420.58,420.99,420.58,420.84,2967.0,419.4597,419.8686,419.4597,419.719,2967.0
2025-05-27 15:00:00,420.72,420.94,420.65,420.83,1543.0,419.5993,419.8187,419.5295,419.709,1543.0
2025-05-27 15:05:00,420.95,421.12,420.49,420.6,4522.0,419.8287,419.9982,419.3699,419.4796,4522.0
2025-05-27 15:10:00,420.6,420.79,420.5,420.5,3391.0,419.4796,419.6691,419.3799,419.3799,3391.0
2025-05-27 15:15:00,420.64,420.86,420.62,420.74,3576.0,419.5195,419.7389,419.4996,419.6192,3576.0
2025-05-27 15:20:00,420.63,420.91,420.44,420.8,5512.0,419.5095,419.7888,419.32,419.6791,5512.0
2025-05-27 15:25:00,420.83,420.83,420.51,420.6,3701.0,419.709,419.709,419.3898,419.4796,3701.0
2025-05-27 15:30:00,420.73,420.85,420.7,420.76,1800.0,419.6093,419.7289,419.5793,419.6392,1800.0
2025-05-27 15:35:00,420.81,421.29,420.81,421.25,2403.0,419.689,420.1678,419.689,420.1279,2403.0
2025-05-27 15:40:00,421.0,421.21,420.71,420.9,5462.0,419.8785,420.088,419.5893,419.7788,5462.0
2025-05-27 15:45:00,420.79,420.79,420.29,420.54,4937.0,419.6691,419.6691,419.1704,419.4198,4937.0
2025-05-27 15:50:00,420.62,420.97,420.03,420.19,14969.0,419.4996,419.8486,418.9111,419.0707,14969.0
2025-05-27 15:55:00,420.2,420.33,419.83,420.3,56204.0,419.0807,419.2103,418.7117,419.1804,56204.0
2025-05-28 09:30:00,421.21,423.0,421.2,421.76,8869.0,420.088,421.8732,420.078,420.6365,8869.0
2025-05-28 09:35:00,422.64,423.3,422.1,423.25,5039.0,421.5142,422.1724,420.9756,422.1225,5039.0
2025-05-28 09:40:00,422.33,423.79,422.33,423.56,1788.0,421.205,422.6611,421.205,422.4317,1788.0
2025-05-28 09:45:00,423.62,424.01,422.81,423.35,10659.0,422.4916,422.8805,421.6837,422.2223,10659.0
2025-05-28 09:50:00,423.35,423.52,423.05,423.52,4617.0,422.2223,422.3918,421.9231,422.3918,4617.0
2025-05-28 09:55:00,423.1,423.97,422.39,423.04,3631.0,421.9729,422.8406,421.2648,421.9131,3631.0
2025-05-28 10:00:00,422.86,422.86,422.27,422.6,2655.0,421.7336,421.7336,421.1452,421.4743,2655.0
2025-05-28 10:05:00,422.73,422.73,421.84,421.84,2119.0,421.6039,421.6039,420.7163,420.7163,2119.0
2025-05-28 10:10:00,421.75,422.26,421.43,422.04,55785.0,420.6265,421.1352,420.3074,420.9158,55785.0
2025-05-28 10:15:00,422.04,422.07,420.52,421.07,3320.0,420.9158,420.9457,419.3998,419.9484,3320.0
2025-05-28 10:20:00,421.19,421.51,420.8,420.9,2992.0,420.068,420.3872,419.6791,419.7788,2992.0
2025-05-28 10:25:00,420.99,421.6,420.82,421.6,4960.0,419.8686,420.4769,419.699,420.4769,4960.0
2025-05-28 10:30:00,421.34,422.25,421.1,421.14,5838.0,420.2176,421.1252,419.9783,420.0182,5838.0
2025-05-28 10:35:00,421.1,421.21,421.06,421.21,1200.0,419.9783,420.088,419.9384,420.088,1200.0
2025-05-28 10:40:00,421.35,421.63,421.01,421.3,2276.0,420.2276,420.5069,419.8885,420.1777,2276.0
2025-05-28 10:45:00,421.06,421.29,420.93,421.18,1120.0,419.9384,420.1678,419.8087,420.0581,1120.0
2025-05-28 10:50:00,421.17,421.44,421.09,421.23,1300.0,420.0481,420.3174,419.9683,420.1079,1300.0
2025-05-28 10:55:00,420.96,421.11,420.86,421.04,4057.0,419.8386,419.9882,419.7389,419.9184,4057.0
2025-05-28 11:00:00,421.15,421.35,420.77,421.03,46197.0,420.0281,420.2276,419.6492,419.9085,46197.0
2025-05-28 11:05:00,421.03,421.03,420.05,420.1,2591.0,419.9085,419.9085,418.9311,418.9809,2591.0
2025-05-28 11:10:00,419.27,419.27,419.26,419.27,100.0,418.1531,418.1531,418.1432,418.1531,100.0
2025-05-28 11:15:00,418.74,418.74,418.05,418.05,1338.0,417.6246,417.6246,416.9364,416.9364,1338.0
2025-05-28 11:20:00,418.44,418.64,418.1,418.64,655.0,417.3254,417.5248,416.9863,417.5248,655.0
2025-05-28 11:25:00,418.43,418.92,418.18,418.62,5345.0,417.3154,417.8041,417.0661,417.5049,5345.0
2025-05-28 11:30:00,418.59,418.59,418.5,418.53,1393.0,417.475,417.475,417.3852,417.4151,1393.0
2025-05-28 11:35:00,418.53,418.67,418.06,418.42,2130.0,417.4151,417.5547,416.9464,417.3054,2130.0
2025-05-28 11:40:00,418.41,418.42,417.9,417.9,2161.0,417.2954,417.3054,416.7868,416.7868,2161.0
2025-05-28 11:45:00,418.04,418.6,417.96,418.58,900.0,416.9264,417.4849,416.8466,417.465,900.0
2025-05-28 11:50:00,418.63,418.76,418.63,418.75,1074.0,417.5149,417.6445,417.5149,417.6345,1074.0
2025-05-28 11:55:00,418.95,419.16,418.68,418.88,3082.0,417.834,418.0434,417.5647,417.7642,3082.0
2025-05-28 12:00:00,418.88,419.68,418.87,419.68,3010.0,417.7642,418.5621,417.7542,418.5621,3010.0
2025-05-28 12:05:00,419.4,419.84,419.4,419.74,1547.0,418.2828,418.7216,418.2828,418.6219,1547.0
2025-05-28 12:10:00,419.74,419.85,419.59,419.67,1915.0,418.6219,418.7316,418.4723,418.5521,1915.0
2025-05-28 12:15:00,419.68,419.69,419.52,419.69,1750.0,418.5621,418.572,418.4025,418.572,1750.0
2025-05-28 12:20:00,419.69,419.69,419.42,419.43,5275.0,418.572,418.572,418.3027,418.3127,5275.0
2025-05-28 12:25:00,419.56,419.59,419.35,419.53,1882.0,418.4424,418.4723,418.2329,418.4125,1882.0
2025-05-28 12:30:00,419.72,419.72,419.44,419.48,1774.0,418.602,418.602,418.3227,418.3626,1774.0
2025-05-28 12:35:00,419.69,420.06,419.51,419.51,5523.0,418.572,418.941,418.3925,418.3925,5523.0
2025-05-28 12:40:00,419.51,419.64,419.5,419.64,900.0,418.3925,418.5222,418.3825,418.5222,900.0
2025-05-28 12:45:00,419.73,420.34,419.67,420.13,2765.0,418.6119,419.2203,418.5521,419.0109,2765.0
2025-05-28 12:50:00,420.13,420.13,420.09,420.1,600.0,419.0109,419.0109,418.971,418.9809,600.0
2025-05-28 12:55:00,420.22,420.41,419.95,420.34,1000.0,419.1006,419.2901,418.8313,419.2203,1000.0
2025-05-28 13:00:00,420.28,420.41,420.06,420.37,3848.0,419.1605,419.2901,418.941,419.2502,3848.0
2025-05-28 13:05:00,420.14,420.39,420.14,420.39,1500.0,419.0208,419.2702,419.0208,419.2702,1500.0
2025-05-28 13:10:00,420.36,421.11,420.28,420.94,5918.0,419.2402,419.9882,419.1605,419.8187,5918.0
2025-05-28 13:15:00,421.02,421.26,420.88,421.26,1971.0,419.8985,420.1378,419.7589,420.1378,1971.0
2025-05-28 13:20:00,421.24,421.79,421.09,421.34,11369.0,420.1179,420.6664,419.9683,420.2176,11369.0
2025-05-28 13:25:00,421.3,422.01,421.27,421.74,1228.0,420.1777,420.8859,420.1478,420.6166,1228.0
2025-05-28 13:30:00,422.25,423.03,421.76,422.9,7909.0,421.1252,421.9031,420.6365,421.7735,7909.0
2025-05-28 13:35:00,422.63,422.73,421.8,421.88,8643.0,421.5042,421.6039,420.6764,420.7562,8643.0
2025-05-28 13:40:00,422.18,422.65,422.05,422.36,8224.0,421.0554,421.5241,420.9257,421.2349,8224.0
2025-05-28 13:45:00,422.48,422.65,422.47,422.5,700.0,421.3546,421.5241,421.3446,421.3745,700.0
2025-05-28 13:50:00,422.44,423.2,422.44,422.82,1309.0,421.3147,422.0727,421.3147,421.6937,1309.0
2025-05-28 13:55:00,423.1,423.69,423.04,423.36,1992.0,421.9729,422.5614,421.9131,422.2323,1992.0
2025-05-28 14:00:00,423.51,424.48,423.1,423.81,26634.0,422.3819,423.3493,421.9729,422.6811,26634.0
2025-05-28 14:05:00,423.5,423.94,423.47,423.94,2314.0,422.3719,422.8107,422.342,422.8107,2314.0
2025-05-28 14:10:00,424.19,424.54,424.18,424.31,2420.0,423.06,423.4091,423.0501,423.1797,2420.0
2025-05-28 14:15:00,424.3,424.3,423.76,424.0,7979.0,423.1697,423.1697,422.6312,422.8705,7979.0
2025-05-28 14:20:00,423.75,424.3,423.7,424.24,7485.0,422.6212,423.1697,422.5713,423.1099,7485.0
2025-05-28 14:25:00,424.11,424.51,424.11,424.46,900.0,422.9803,423.3792,422.9803,423.3293,900.0
2025-05-28 14:30:00,424.24,424.94,424.24,424.94,2719.0,423.1099,423.808,423.1099,423.808,2719.0
2025-05-28 14:35:00,424.79,425.0,424.64,424.77,1900.0,423.6584,423.8679,423.5088,423.6385,1900.0
2025-05-28 14:40:00,424.82,424.92,424.56,424.82,4809.0,423.6884,423.7881,423.4291,423.6884,4809.0
2025-05-28 14:45:00,424.62,424.62,423.66,423.78,7729.0,423.4889,423.4889,422.5315,422.6511,7729.0
2025-05-28 14:50:00,423.96,424.2,423.2,423.57,10926.0,422.8307,423.07,422.0727,422.4417,10926.0
2025-05-28 14:55:00,423.6,424.25,423.6,423.99,2800.0,422.4716,423.1199,422.4716,422.8606,2800.0
2025-05-28 15:00:00,424.0,424.0,423.33,423.33,6526.0,422.8705,422.8705,422.2023,422.2023,6526.0
2025-05-28 15:05:00,423.45,423.54,422.71,422.72,7980.0,422.322,422.4118,421.584,421.594,7980.0
2025-05-28 15:10:00,422.69,423.04,422.63,422.98,17330.0,421.564,421.9131,421.5042,421.8533,17330.0
2025-05-28 15:15:00,423.02,423.1,422.72,423.1,3132.0,421.8932,421.9729,421.594,421.9729,3132.0
2025-05-28 15:20:00,422.88,423.06,422.27,422.28,6367.0,421.7535,421.9331,421.1452,421.1551,6367.0
2025-05-28 15:25:00,422.28,422.28,422.01,422.13,2000.0,421.1551,421.1551,420.8859,421.0055,2000.0
2025-05-28 15:30:00,422.08,422.65,422.07,422.36,5452.0,420.9557,421.5241,420.9457,421.2349,5452.0
2025-05-28 15:35:00,422.42,422.63,421.96,421.97,5719.0,421.2948,421.5042,420.836,420.846,5719.0
2025-05-28 15:40:00,421.97,422.01,421.39,421.53,9872.0,420.846,420.8859,420.2675,420.4071,9872.0
2025-05-28 15:45:00,421.5,422.14,421.22,421.22,10923.0,420.3772,421.0155,420.098,420.098,10923.0
2025-05-28 15:50:00,421.2,421.2,420.28,420.49,17309.0,420.078,420.078,419.1605,419.3699,17309.0
2025-05-28 15:55:00,420.22,421.37,419.85,420.83,80655.0,419.1006,420.2476,418.7316,419.709,80655.0
2025-05-29 09:30:00,419.8,421.73,415.43,415.43,13736.0,418.6817,420.6066,414.3234,414.3234,13736.0
2025-05-29 09:35:00,415.48,415.58,412.36,412.36,7069.0,414.3732,414.473,411.2616,411.2616,7069.0
2025-05-29 09:40:00,413.65,413.66,412.43,413.09,14733.0,412.5481,412.5581,411.3314,411.9896,14733.0
2025-05-29 09:45:00,413.48,414.14,413.25,413.86,5716.0,412.3786,413.0368,412.1492,412.7576,5716.0
2025-05-29 09:50:00,414.07,416.61,414.07,416.61,8962.0,412.967,415.5002,412.967,415.5002,8962.0
2025-05-29 09:55:00,416.75,418.28,416.68,418.2,3789.0,415.6399,417.1658,415.57,417.086,3789.0
2025-05-29 10:00:00,418.25,419.07,417.9,419.06,4087.0,417.1359,417.9537,416.7868,417.9437,4087.0
2025-05-29 10:05:00,418.94,418.95,417.88,417.91,4250.0,417.824,417.834,416.7669,416.7968,4250.0
2025-05-29 10:10:00,418.16,418.31,417.77,417.9,4359.0,417.0461,417.1957,416.6571,416.7868,4359.0
2025-05-29 10:15:00,417.98,417.98,416.64,416.64,3686.0,416.8666,416.8666,415.5302,415.5302,3686.0
2025-05-29 10:20:00,416.28,417.2,416.28,417.19,6885.0,415.1711,416.0887,415.1711,416.0787,6885.0
2025-05-29 10:25:00,417.35,417.62,417.07,417.62,3140.0,416.2383,416.5075,415.959,416.5075,3140.0
2025-05-29 10:30:00,417.65,418.12,417.44,417.74,1604.0,416.5375,417.0062,416.328,416.6272,1604.0
2025-05-29 10:35:00,417.74,418.57,417.47,418.35,2123.0,416.6272,417.455,416.3579,417.2356,2123.0
2025-05-29 10:40:00,418.08,418.1,417.81,417.81,3214.0,416.9663,416.9863,416.697,416.697,3214.0
2025-05-29 10:45:00,417.81,418.29,417.81,418.27,1631.0,416.697,417.1758,416.697,417.1558,1631.0
2025-05-29 10:50:00,418.38,418.74,417.98,418.66,3383.0,417.2655,417.6246,416.8666,417.5448,3383.0
2025-05-29 10:55:00,418.37,418.9,418.35,418.9,2216.0,417.2555,417.7841,417.2356,417.7841,2216.0
2025-05-29 11:00:00,418.9,419.1,418.71,418.79,5735.0,417.7841,417.9836,417.5946,417.6744,5735.0
2025-05-29 11:05:00,418.79,419.4,418.79,419.37,3200.0,417.6744,418.2828,417.6744,418.2529,3200.0
2025-05-29 11:10:00,419.47,419.61,418.86,418.92,3648.0,418.3526,418.4922,417.7442,417.8041,3648.0
2025-05-29 11:15:00,419.0,419.01,417.69,417.77,2900.0,417.8839,417.8938,416.5774,416.6571,2900.0
2025-05-29 11:20:00,417.77,418.0,417.54,417.92,1864.0,416.6571,416.8865,416.4278,416.8067,1864.0
2025-05-29 11:25:00,417.96,418.26,417.94,418.19,3040.0,416.8466,417.1458,416.8267,417.076,3040.0
2025-05-29 11:30:00,418.01,418.15,417.09,417.09,2896.0,416.8965,417.0361,415.979,415.979,2896.0
2025-05-29 11:35:00,417.1,417.41,416.99,417.11,5948.0,415.9889,416.2981,415.8792,415.9989,5948.0
2025-05-29 11:40:00,417.11,417.55,417.1,417.4,4146.0,415.9989,416.4377,415.9889,416.2881,4146.0
2025-05-29 11:45:00,417.4,417.79,417.4,417.6,2770.0,416.2881,416.6771,416.2881,416.4876,2770.0
2025-05-29 11:50:00,417.82,418.26,417.82,418.26,4210.0,416.707,417.1458,416.707,417.1458,4210.0
2025-05-29 11:55:00,418.2,418.37,417.38,417.46,11054.0,417.086,417.2555,416.2682,416.348,11054.0
2025-05-29 12:00:00,417.5,418.0,417.19,418.0,2290.0,416.3879,416.8865,416.0787,416.8865,2290.0
2025-05-29 12:05:00,418.1,418.39,418.07,418.1,1697.0,416.9863,417.2755,416.9563,416.9863,1697.0
2025-05-29 12:10:00,418.07,418.69,418.07,418.64,1615.0,416.9563,417.5747,416.9563,417.5248,1615.0
2025-05-29 12:15:00,418.69,418.7,418.69,418.69,500.0,417.5747,417.5847,417.5747,417.5747,500.0
2025-05-29 12:20:00,419.02,419.02,418.49,418.49,2818.0,417.9038,417.9038,417.3752,417.3752,2818.0
2025-05-29 12:25:00,418.63,418.63,418.32,418.43,1716.0,417.5149,417.5149,417.2057,417.3154,1716.0
2025-05-29 12:30:00,418.39,418.54,417.97,417.98,2271.0,417.2755,417.4251,416.8566,416.8666,2271.0
2025-05-29 12:35:00,418.04,418.41,417.95,418.14,2864.0,416.9264,417.2954,416.8367,417.0262,2864.0
2025-05-29 12:40:00,418.13,418.31,418.1,418.2,1238.0,417.0162,417.1957,416.9863,417.086,1238.0
2025-05-29 12:45:00,418.3,418.3,417.87,418.04,1351.0,417.1857,417.1857,416.7569,416.9264,1351.0
2025-05-29 12:50:00,418.05,418.29,417.7,418.29,3644.0,416.9364,417.1758,416.5873,417.1758,3644.0
2025-05-29 12:55:00,418.35,418.59,418.27,418.59,817.0,417.2356,417.475,417.1558,417.475,817.0
2025-05-29 13:00:00,418.65,418.83,418.51,418.52,2434.0,417.5348,417.7143,417.3952,417.4051,2434.0
2025-05-29 13:05:00,418.53,418.55,418.52,418.55,425.0,417.4151,417.4351,417.4051,417.4351,425.0
2025-05-29 13:10:00,418.26,418.77,418.26,418.43,1058.0,417.1458,417.6545,417.1458,417.3154,1058.0
2025-05-29 13:15:00,418.63,418.81,418.43,418.43,1217.0,417.5149,417.6944,417.3154,417.3154,1217.0
2025-05-29 13:20:00,418.72,418.99,418.72,418.8,1509.0,417.6046,417.8739,417.6046,417.6844,1509.0
2025-05-29 13:25:00,418.94,418.94,418.51,418.69,2147.0,417.824,417.824,417.3952,417.5747,2147.0
2025-05-29 13:30:00,418.69,418.86,418.57,418.57,1442.0,417.5747,417.7442,417.455,417.455,1442.0
2025-05-29 13:35:00,418.56,418.98,418.56,418.98,732.0,417.445,417.8639,417.445,417.8639,732.0
2025-05-29 13:40:00,419.1,419.1,418.96,418.97,949.0,417.9836,417.9836,417.844,417.8539,949.0
2025-05-29 13:45:00,418.77,418.98,418.74,418.88,1381.0,417.6545,417.8639,417.6246,417.7642,1381.0
2025-05-29 13:50:00,418.89,418.99,418.78,418.79,1123.0,417.7742,417.8739,417.6645,417.6744,1123.0
2025-05-29 13:55:00,418.8,418.95,418.79,418.91,600.0,417.6844,417.834,417.6744,417.7941,600.0
2025-05-29 14:00:00,419.04,419.35,418.8,419.34,5135.0,417.9238,418.2329,417.6844,418.223,5135.0
2025-05-29 14:05:00,419.42,419.5,419.2,419.39,3171.0,418.3027,418.3825,418.0833,418.2728,3171.0
2025-05-29 14:10:00,419.39,419.56,419.36,419.56,1385.0,418.2728,418.4424,418.2429,418.4424,1385.0
2025-05-29 14:15:00,419.66,419.66,418.82,418.82,6258.0,418.5421,418.5421,417.7043,417.7043,6258.0
2025-05-29 14:20:00,418.91,419.13,418.65,419.04,3000.0,417.7941,418.0135,417.5348,417.9238,3000.0
2025-05-29 14:25:00,419.13,419.3,419.03,419.03,969.0,418.0135,418.1831,417.9138,417.9138,969.0
2025-05-29 14:30:00,419.16,419.39,419.0,419.28,1403.0,418.0434,418.2728,417.8839,418.1631,1403.0
2025-05-29 14:35:00,419.43,419.96,419.37,419.66,4882.0,418.3127,418.8413,418.2529,418.5421,4882.0
2025-05-29 14:40:00,419.67,419.93,419.67,419.75,1162.0,418.5521,418.8114,418.5521,418.6319,1162.0
2025-05-29 14:45:00,419.72,419.87,419.71,419.76,2193.0,418.602,418.7516,418.592,418.6418,2193.0
2025-05-29 14:50:00,419.56,419.56,419.3,419.31,1500.0,418.4424,418.4424,418.1831,418.193,1500.0
2025-05-29 14:55:00,419.37,419.41,418.76,418.77,1100.0,418.2529,418.2928,417.6445,417.6545,1100.0
2025-05-29 15:00:00,418.75,418.9,418.52,418.9,1742.0,417.6345,417.7841,417.4051,417.7841,1742.0
2025-05-29 15:05:00,418.8,418.94,418.28,418.55,3933.0,417.6844,417.824,417.1658,417.4351,3933.0
2025-05-29 15:10:00,418.78,419.01,418.65,418.77,7701.0,417.6645,417.8938,417.5348,417.6545,7701.0
2025-05-29 15:15:00,418.81,419.24,418.81,419.24,1718.0,417.6944,418.1232,417.6944,418.1232,1718.0
2025-05-29 15:20:00,419.25,419.5,419.21,419.48,8612.0,418.1332,418.3825,418.0933,418.3626,8612.0
2025-05-29 15:25:00,419.3,419.52,419.15,419.15,5479.0,418.1831,418.4025,418.0335,418.0335,5479.0
2025-05-29 15:30:00,419.26,419.45,419.12,419.18,2651.0,418.1432,418.3327,418.0035,418.0634,2651.0
2025-05-29 15:35:00,419.01,419.07,418.69,418.79,4288.0,417.8938,417.9537,417.5747,417.6744,4288.0
2025-05-29 15:40:00,418.76,419.21,418.72,419.0,5650.0,417.6445,418.0933,417.6046,417.8839,5650.0
2025-05-29 15:45:00,419.13,419.53,419.1,419.22,5760.0,418.0135,418.4125,417.9836,418.1033,5760.0
2025-05-29 15:50:00,419.36,419.6,418.37,418.37,9224.0,418.2429,418.4823,417.2555,417.2555,9224.0
2025-05-29 15:55:00,418.32,418.57,418.05,418.5,35574.0,417.2057,417.455,416.9364,417.3852,35574.0
2025-05-30 09:30:00,418.0,418.0,416.65,417.49,5506.0,416.8865,416.8865,415.5401,416.3779,5506.0
2025-05-30 09:35:00,417.33,417.63,416.09,416.57,7967.0,416.2183,416.5175,414.9816,415.4603,7967.0
2025-05-30 09:40:00,417.11,417.11,415.86,415.99,937.0,415.9989,415.9989,414.7522,414.8819,937.0
2025-05-30 09:45:00,416.61,416.85,416.43,416.44,4386.0,415.5002,415.7396,415.3207,415.3307,4386.0
2025-05-30 09:50:00,416.43,416.68,416.15,416.68,2731.0,415.3207,415.57,415.0415,415.57,2731.0
2025-05-30 09:55:00,416.41,416.59,416.0,416.32,1784.0,415.3008,415.4803,414.8919,415.211,1784.0
2025-05-30 10:00:00,416.41,417.19,416.4,416.77,2224.0,415.3008,416.0787,415.2908,415.6598,2224.0
2025-05-30 10:05:00,417.0,417.01,415.62,415.63,3732.0,415.8892,415.8992,414.5129,414.5228,3732.0
2025-05-30 10:10:00,415.42,415.59,414.92,415.06,6582.0,414.3134,414.483,413.8147,413.9544,6582.0
2025-05-30 10:15:00,415.28,415.7,415.12,415.7,4339.0,414.1738,414.5927,414.0142,414.5927,4339.0
2025-05-30 10:20:00,415.63,416.13,415.63,415.91,3440.0,414.5228,415.0215,414.5228,414.8021,3440.0
2025-05-30 10:25:00,416.11,416.51,415.5,415.5,4372.0,415.0016,415.4005,414.3932,414.3932,4372.0
2025-05-30 10:30:00,415.6,415.6,413.89,413.94,7447.0,414.4929,414.4929,412.7875,412.8373,7447.0
2025-05-30 10:35:00,413.94,414.15,412.98,413.05,10867.0,412.8373,413.0468,411.8799,411.9497,10867.0
2025-05-30 10:40:00,413.05,413.18,411.98,411.98,5916.0,411.9497,412.0794,410.8826,410.8826,5916.0
2025-05-30 10:45:00,412.32,412.59,412.01,412.19,5453.0,411.2217,411.4909,410.9125,411.092,5453.0
2025-05-30 10:50:00,412.13,412.36,411.34,411.92,8990.0,411.0322,411.2616,410.2443,410.8227,8990.0
2025-05-30 10:55:00,411.75,413.28,411.75,412.99,6793.0,410.6532,412.1791,410.6532,411.8899,6793.0
2025-05-30 11:00:00,413.29,413.56,412.22,412.22,4690.0,412.1891,412.4584,411.1219,411.1219,4690.0
2025-05-30 11:05:00,412.44,412.45,411.61,411.62,1163.0,411.3413,411.3513,410.5136,410.5235,1163.0
2025-05-30 11:10:00,411.62,411.96,410.91,411.05,2930.0,410.5235,410.8626,409.8154,409.955,2930.0
2025-05-30 11:15:00,410.38,410.84,410.37,410.55,1715.0,409.2868,409.7456,409.2769,409.4564,1715.0
2025-05-30 11:20:00,410.56,411.23,410.56,410.96,3324.0,409.4664,410.1346,409.4664,409.8653,3324.0
2025-05-30 11:25:00,410.85,411.77,410.84,411.77,4836.0,409.7556,410.6731,409.7456,410.6731,4836.0
2025-05-30 11:30:00,412.13,412.53,411.7,412.41,6907.0,411.0322,411.4311,410.6033,411.3114,6907.0
2025-05-30 11:35:00,412.73,412.78,412.58,412.78,580.0,411.6306,411.6804,411.481,411.6804,580.0
2025-05-30 11:40:00,412.79,412.96,412.5,412.71,5163.0,411.6904,411.86,411.4012,411.6106,5163.0
2025-05-30 11:45:00,412.71,412.98,412.7,412.98,1446.0,411.6106,411.8799,411.6007,411.8799,1446.0
2025-05-30 11:50:00,412.97,412.97,412.72,412.73,500.0,411.8699,411.8699,411.6206,411.6306,500.0
2025-05-30 11:55:00,412.73,413.15,412.72,413.15,5253.0,411.6306,412.0495,411.6206,412.0495,5253.0
2025-05-30 12:00:00,413.15,413.3,412.46,412.51,5710.0,412.0495,412.1991,411.3613,411.4112,5710.0
2025-05-30 12:05:00,412.73,413.3,412.73,413.16,3157.0,411.6306,412.1991,411.6306,412.0594,3157.0
2025-05-30 12:10:00,412.94,413.19,412.73,412.73,779.0,411.84,412.0893,411.6306,411.6306,779.0
2025-05-30 12:15:00,412.73,412.73,411.71,411.71,3989.0,411.6306,411.6306,410.6133,410.6133,3989.0
2025-05-30 12:20:00,412.07,412.09,411.53,411.77,2454.0,410.9723,410.9923,410.4338,410.6731,2454.0
2025-05-30 12:25:00,411.49,411.49,410.74,410.75,400.0,410.3939,410.3939,409.6459,409.6558,400.0
2025-05-30 12:30:00,410.45,410.45,409.67,409.94,1700.0,409.3566,409.3566,408.5787,408.848,1700.0
2025-05-30 12:35:00,410.03,410.57,409.97,410.44,3717.0,408.9378,409.4763,408.8779,409.3467,3717.0
2025-05-30 12:40:00,410.38,410.47,410.16,410.34,2321.0,409.2868,409.3766,409.0674,409.2469,2321.0
2025-05-30 12:45:00,410.29,410.72,410.21,410.39,13650.0,409.1971,409.6259,409.1173,409.2968,13650.0
2025-05-30 12:50:00,410.39,410.69,410.2,410.48,2693.0,409.2968,409.596,409.1073,409.3866,2693.0
2025-05-30 12:55:00,410.36,410.36,410.35,410.35,267.0,409.2669,409.2669,409.2569,409.2569,267.0
2025-05-30 13:00:00,410.6,411.55,410.6,411.54,4928.0,409.5062,410.4537,409.5062,410.4437,4928.0
2025-05-30 13:05:00,411.71,412.37,411.71,412.37,2349.0,410.6133,411.2715,410.6133,411.2715,2349.0
2025-05-30 13:10:00,412.31,412.52,412.25,412.41,5111.0,411.2117,411.4211,411.1518,411.3114,5111.0
2025-05-30 13:15:00,412.53,412.94,412.36,412.84,5882.0,411.4311,411.84,411.2616,411.7403,5882.0
2025-05-30 13:20:00,413.17,413.17,412.78,412.97,2440.0,412.0694,412.0694,411.6804,411.8699,2440.0
2025-05-30 13:25:00,412.76,413.24,412.69,413.17,3193.0,411.6605,412.1392,411.5907,412.0694,3193.0
2025-05-30 13:30:00,413.03,413.45,412.81,412.84,3515.0,411.9298,412.3487,411.7104,411.7403,3515.0
2025-05-30 13:35:00,412.86,412.88,412.56,412.56,1637.0,411.7602,411.7802,411.461,411.461,1637.0
2025-05-30 13:40:00,412.54,413.03,412.23,412.28,4463.0,411.4411,411.9298,411.1319,411.1818,4463.0
2025-05-30 13:45:00,412.15,412.76,412.15,412.76,2444.0,411.0521,411.6605,411.0521,411.6605,2444.0
2025-05-30 13:50:00,412.75,413.16,412.73,412.78,9020.0,411.6505,412.0594,411.6306,411.6804,9020.0
2025-05-30 13:55:00,412.91,413.5,412.74,413.49,5894.0,411.8101,412.3985,411.6405,412.3885,5894.0
2025-05-30 14:00:00,413.58,414.11,413.43,414.03,13158.0,412.4783,413.0069,412.3287,412.9271,13158.0
2025-05-30 14:05:00,413.89,415.1,413.89,415.03,4475.0,412.7875,413.9943,412.7875,413.9244,4475.0
2025-05-30 14:10:00,415.21,415.22,414.84,415.13,4322.0,414.104,414.1139,413.7349,414.0242,4322.0
2025-05-30 14:15:00,415.08,415.58,414.74,415.58,8320.0,413.9743,414.473,413.6352,414.473,8320.0
2025-05-30 14:20:00,415.68,415.68,415.32,415.41,1816.0,414.5727,414.5727,414.2137,414.3034,1816.0
2025-05-30 14:25:00,415.42,415.43,415.14,415.26,3306.0,414.3134,414.3234,414.0342,414.1538,3306.0
2025-05-30 14:30:00,415.39,415.39,415.0,415.12,2692.0,414.2835,414.2835,413.8945,414.0142,2692.0
2025-05-30 14:35:00,415.12,415.39,414.97,415.03,2998.0,414.0142,414.2835,413.8646,413.9244,2998.0
2025-05-30 14:40:00,415.09,415.4,414.89,414.89,5779.0,413.9843,414.2935,413.7848,413.7848,5779.0
2025-05-30 14:45:00,415.21,415.3,415.07,415.1,3040.0,414.104,414.1937,413.9643,413.9943,3040.0
2025-05-30 14:50:00,415.02,415.23,415.02,415.06,2501.0,413.9145,414.1239,413.9145,413.9544,2501.0
2025-05-30 14:55:00,415.15,415.36,414.92,415.03,6802.0,414.0441,414.2536,413.8147,413.9244,6802.0
2025-05-30 15:00:00,415.03,415.99,415.02,415.92,8520.0,413.9244,414.8819,413.9145,414.8121,8520.0
2025-05-30 15:05:00,415.82,416.49,415.82,416.24,3958.0,414.7123,415.3806,414.7123,415.1312,3958.0
2025-05-30 15:10:00,416.14,416.26,415.5,415.98,7132.0,415.0315,415.1512,414.3932,414.8719,7132.0
2025-05-30 15:15:00,415.98,416.62,415.96,416.62,2707.0,414.8719,415.5102,414.852,415.5102,2707.0
2025-05-30 15:20:00,416.6,416.88,416.45,416.67,4266.0,415.4903,415.7695,415.3407,415.5601,4266.0
2025-05-30 15:25:00,416.74,417.11,416.73,416.91,5087.0,415.6299,415.9989,415.6199,415.7994,5087.0
2025-05-30 15:30:00,417.06,417.25,416.46,416.85,9633.0,415.949,416.1385,415.3506,415.7396,9633.0
2025-05-30 15:35:00,416.85,417.14,415.77,415.89,9566.0,415.7396,416.0288,414.6625,414.7822,9566.0
2025-05-30 15:40:00,415.79,416.13,415.26,415.76,8209.0,414.6824,415.0215,414.1538,414.6525,8209.0
2025-05-30 15:45:00,415.73,415.73,414.66,414.88,13756.0,414.6226,414.6226,413.5554,413.7748,13756.0
2025-05-30 15:50:00,414.85,415.48,414.55,414.68,15596.0,413.7449,414.3732,413.4457,413.5754,15596.0
2025-05-30 15:55:00,414.75,416.0,414.75,415.27,79145.0,413.6452,414.8919,413.6452,414.1638,79145.0
2025-06-02 09:30:00,415.13,415.18,413.6,413.6,14123.0,414.0242,414.074,412.4983,412.4983,14123.0
2025-06-02 09:35:00,413.78,414.16,413.15,413.58,4355.0,412.6778,413.0568,412.0495,412.4783,4355.0
2025-06-02 09:40:00,413.63,414.38,413.63,414.36,800.0,412.5282,413.2762,412.5282,413.2562,800.0
2025-06-02 09:45:00,414.41,416.44,414.41,416.44,2488.0,413.3061,415.3307,413.3061,415.3307,2488.0
2025-06-02 09:50:00,416.03,416.27,414.74,414.74,8145.0,414.9218,415.1611,413.6352,413.6352,8145.0
2025-06-02 09:55:00,414.62,415.56,414.62,415.05,5921.0,413.5155,414.453,413.5155,413.9444,5921.0
2025-06-02 10:00:00,414.9,415.12,414.01,414.57,3216.0,413.7948,414.0142,412.9072,413.4657,3216.0
2025-06-02 10:05:00,414.77,415.29,414.77,415.29,1114.0,413.6651,414.1838,413.6651,414.1838,1114.0
2025-06-02 10:10:00,414.81,415.56,414.81,415.33,1747.0,413.705,414.453,413.705,414.2236,1747.0
2025-06-02 10:15:00,415.3,415.78,415.17,415.78,4866.0,414.1937,414.6724,414.0641,414.6724,4866.0
2025-06-02 10:20:00,416.0,416.0,415.71,415.72,800.0,414.8919,414.8919,414.6026,414.6126,800.0
2025-06-02 10:25:00,416.05,416.43,415.97,416.05,3450.0,414.9417,415.3207,414.8619,414.9417,3450.0
2025-06-02 10:30:00,416.31,416.94,416.31,416.94,2024.0,415.201,415.8294,415.201,415.8294,2024.0
2025-06-02 10:35:00,417.16,417.16,416.8,416.8,1600.0,416.0488,416.0488,415.6897,415.6897,1600.0
2025-06-02 10:40:00,416.85,416.88,416.34,416.35,3334.0,415.7396,415.7695,415.231,415.2409,3334.0
2025-06-02 10:45:00,416.33,416.38,415.12,415.13,1544.0,415.221,415.2708,414.0142,414.0242,1544.0
2025-06-02 10:50:00,415.12,415.76,415.07,415.48,1752.0,414.0142,414.6525,413.9643,414.3732,1752.0
2025-06-02 10:55:00,415.6,415.84,415.6,415.67,3822.0,414.4929,414.7323,414.4929,414.5627,3822.0
2025-06-02 11:00:00,415.74,415.88,415.5,415.5,6568.0,414.6326,414.7722,414.3932,414.3932,6568.0
2025-06-02 11:05:00,415.32,415.96,415.32,415.86,1287.0,414.2137,414.852,414.2137,414.7522,1287.0
2025-06-02 11:10:00,415.96,416.12,415.96,416.06,625.0,414.852,415.0115,414.852,414.9517,625.0
2025-06-02 11:15:00,416.04,416.23,415.32,415.53,5799.0,414.9318,415.1212,414.2137,414.4231,5799.0
2025-06-02 11:20:00,414.92,415.4,414.92,415.04,2200.0,413.8147,414.2935,413.8147,413.9344,2200.0
2025-06-02 11:25:00,414.94,414.95,414.56,414.56,400.0,413.8347,413.8447,413.4557,413.4557,400.0
2025-06-02 11:30:00,414.73,414.84,414.49,414.71,8244.0,413.6252,413.7349,413.3859,413.6053,8244.0
2025-06-02 11:35:00,414.56,414.86,414.48,414.86,1414.0,413.4557,413.7549,413.3759,413.7549,1414.0
2025-06-02 11:40:00,414.57,414.83,414.55,414.62,1652.0,413.4657,413.725,413.4457,413.5155,1652.0
2025-06-02 11:45:00,414.76,415.11,414.76,415.05,1110.0,413.6552,414.0042,413.6552,413.9444,1110.0
2025-06-02 11:50:00,415.22,415.49,415.22,415.49,1301.0,414.1139,414.3832,414.1139,414.3832,1301.0
2025-06-02 11:55:00,415.3,415.35,414.92,415.21,2370.0,414.1937,414.2436,413.8147,414.104,2370.0
2025-06-02 12:00:00,415.25,415.25,414.65,414.93,4163.0,414.1439,414.1439,413.5455,413.8247,4163.0
2025-06-02 12:05:00,414.95,415.37,414.77,415.37,2204.0,413.8447,414.2635,413.6651,414.2635,2204.0
2025-06-02 12:10:00,415.32,415.32,415.32,415.32,100.0,414.2137,414.2137,414.2137,414.2137,100.0
2025-06-02 12:15:00,415.06,415.06,414.68,414.69,500.0,413.9544,413.9544,413.5754,413.5853,500.0
2025-06-02 12:20:00,414.93,414.94,414.6,414.6,624.0,413.8247,413.8347,413.4956,413.4956,624.0
2025-06-02 12:25:00,414.58,414.61,414.04,414.33,832.0,413.4756,413.5056,412.9371,413.2263,832.0
2025-06-02 12:30:00,414.23,414.23,414.21,414.22,200.0,413.1266,413.1266,413.1066,413.1166,200.0
2025-06-02 12:35:00,414.22,414.22,413.81,413.87,13993.0,413.1166,413.1166,412.7077,412.7675,13993.0
2025-06-02 12:40:00,413.87,414.42,413.86,414.18,62484.0,412.7675,413.3161,412.7576,413.0767,62484.0
2025-06-02 12:45:00,413.93,414.41,413.93,414.41,861.0,412.8274,413.3061,412.8274,413.3061,861.0
2025-06-02 12:50:00,414.41,414.73,414.41,414.73,1818.0,413.3061,413.6252,413.3061,413.6252,1818.0
2025-06-02 12:55:00,414.8,414.8,414.66,414.8,460.0,413.6951,413.6951,413.5554,413.6951,460.0
2025-06-02 13:00:00,414.81,415.07,414.81,415.06,2827.0,413.705,413.9643,413.705,413.9544,2827.0
2025-06-02 13:05:00,414.76,415.11,414.75,415.11,1381.0,413.6552,414.0042,413.6452,414.0042,1381.0
2025-06-02 13:10:00,415.07,415.2,414.8,414.83,2571.0,413.9643,414.094,413.6951,413.725,2571.0
2025-06-02 13:15:00,414.83,414.98,414.82,414.83,943.0,413.725,413.8746,413.715,413.725,943.0
2025-06-02 13:20:00,414.83,415.08,414.8,415.0,6995.0,413.725,413.9743,413.6951,413.8945,6995.0
2025-06-02 13:25:00,414.91,414.96,414.67,414.96,2599.0,413.8048,413.8546,413.5654,413.8546,2599.0
2025-06-02 13:30:00,414.97,415.3,414.97,415.3,2561.0,413.8646,414.1937,413.8646,414.1937,2561.0
2025-06-02 13:35:00,415.13,415.49,415.12,415.49,1353.0,414.0242,414.3832,414.0142,414.3832,1353.0
2025-06-02 13:40:00,415.15,415.35,415.15,415.35,350.0,414.0441,414.2436,414.0441,414.2436,350.0
2025-06-02 13:45:00,415.48,415.48,414.99,415.02,7539.0,414.3732,414.3732,413.8845,413.9145,7539.0
2025-06-02 13:50:00,415.25,415.57,415.24,415.57,3276.0,414.1439,414.463,414.1339,414.463,3276.0
2025-06-02 13:55:00,415.64,415.74,415.64,415.68,1432.0,414.5328,414.6326,414.5328,414.5727,1432.0
2025-06-02 14:00:00,415.69,415.92,415.53,415.85,3959.0,414.5827,414.8121,414.4231,414.7423,3959.0
2025-06-02 14:05:00,415.81,416.13,415.75,416.06,2022.0,414.7024,415.0215,414.6425,414.9517,2022.0
2025-06-02 14:10:00,415.98,416.09,415.74,416.09,1949.0,414.8719,414.9816,414.6326,414.9816,1949.0
2025-06-02 14:15:00,416.15,416.51,416.08,416.51,1814.0,415.0415,415.4005,414.9716,415.4005,1814.0
2025-06-02 14:20:00,416.54,416.75,416.33,416.33,1638.0,415.4304,415.6399,415.221,415.221,1638.0
2025-06-02 14:25:00,416.46,416.79,416.45,416.79,489.0,415.3506,415.6798,415.3407,415.6798,489.0
2025-06-02 14:30:00,416.86,416.98,416.6,416.98,2708.0,415.7496,415.8692,415.4903,415.8692,2708.0
2025-06-02 14:35:00,416.88,417.0,416.8,417.0,1427.0,415.7695,415.8892,415.6897,415.8892,1427.0
2025-06-02 14:40:00,417.0,417.0,417.0,417.0,300.0,415.8892,415.8892,415.8892,415.8892,300.0
2025-06-02 14:45:00,417.02,417.02,416.72,416.72,1800.0,415.9091,415.9091,415.6099,415.6099,1800.0
2025-06-02 14:50:00,417.03,417.12,417.03,417.06,877.0,415.9191,416.0089,415.9191,415.949,877.0
2025-06-02 14:55:00,417.23,417.23,417.11,417.23,1084.0,416.1186,416.1186,415.9989,416.1186,1084.0
2025-06-02 15:00:00,417.28,417.3,417.04,417.05,2610.0,416.1684,416.1884,415.9291,415.9391,2610.0
2025-06-02 15:05:00,417.26,417.26,416.94,417.05,2333.0,416.1485,416.1485,415.8294,415.9391,2333.0
2025-06-02 15:10:00,417.17,417.23,416.93,417.23,2492.0,416.0587,416.1186,415.8194,416.1186,2492.0
2025-06-02 15:15:00,417.22,417.3,417.02,417.13,1748.0,416.1086,416.1884,415.9091,416.0188,1748.0
2025-06-02 15:20:00,417.16,417.51,417.15,417.51,2438.0,416.0488,416.3978,416.0388,416.3978,2438.0
2025-06-02 15:25:00,417.38,417.59,417.38,417.55,1205.0,416.2682,416.4776,416.2682,416.4377,1205.0
2025-06-02 15:30:00,417.63,417.76,417.41,417.5,4817.0,416.5175,416.6472,416.2981,416.3879,4817.0
2025-06-02 15:35:00,417.65,417.75,417.52,417.59,1375.0,416.5375,416.6372,416.4078,416.4776,1375.0
2025-06-02 15:40:00,417.45,417.66,417.45,417.5,2508.0,416.338,416.5474,416.338,416.3879,2508.0
2025-06-02 15:45:00,417.6,418.51,417.59,418.28,14920.0,416.4876,417.3952,416.4776,417.1658,14920.0
2025-06-02 15:50:00,418.12,418.81,418.12,418.4,12120.0,417.0062,417.6944,417.0062,417.2855,12120.0
2025-06-02 15:55:00,418.62,419.24,418.43,419.21,46209.0,417.5049,418.1232,417.3154,418.0933,46209.0
2025-06-03 09:30:00,416.93,422.3,416.93,421.65,29447.0,415.8194,421.1751,415.8194,420.5268,29447.0
2025-06-03 09:35:00,421.75,421.87,419.48,420.66,23356.0,420.6265,420.7462,418.3626,419.5394,23356.0
2025-06-03 09:40:00,420.91,423.03,420.65,422.68,8101.0,419.7888,421.9031,419.5295,421.5541,8101.0
2025-06-03 09:45:00,422.75,422.75,421.01,421.69,6110.0,421.6239,421.6239,419.8885,420.5667,6110.0
2025-06-03 09:50:00,421.13,421.91,419.94,419.94,4327.0,420.0082,420.7861,418.8214,418.8214,4327.0
2025-06-03 09:55:00,420.75,420.75,420.04,420.2,811.0,419.6292,419.6292,418.9211,419.0807,811.0
2025-06-03 10:00:00,420.69,420.98,419.81,419.91,14438.0,419.5694,419.8586,418.6917,418.7914,14438.0
2025-06-03 10:05:00,419.91,420.37,419.4,419.88,3200.0,418.7914,419.2502,418.2828,418.7615,3200.0
2025-06-03 10:10:00,419.88,420.35,419.37,419.46,4261.0,418.7615,419.2303,418.2529,418.3426,4261.0
2025-06-03 10:15:00,419.45,419.88,419.09,419.09,1200.0,418.3327,418.7615,417.9736,417.9736,1200.0
2025-06-03 10:20:00,419.19,419.74,418.76,418.77,3193.0,418.0734,418.6219,417.6445,417.6545,3193.0
2025-06-03 10:25:00,418.59,419.74,418.58,419.28,2803.0,417.475,418.6219,417.465,418.1631,2803.0
2025-06-03 10:30:00,419.29,419.96,419.29,419.96,4104.0,418.1731,418.8413,418.1731,418.8413,4104.0
2025-06-03 10:35:00,420.02,420.71,419.68,420.37,8908.0,418.9012,419.5893,418.5621,419.2502,8908.0
2025-06-03 10:40:00,420.41,420.75,420.4,420.75,1514.0,419.2901,419.6292,419.2801,419.6292,1514.0
2025-06-03 10:45:00,420.69,421.31,420.64,421.12,3120.0,419.5694,420.1877,419.5195,419.9982,3120.0
2025-06-03 10:50:00,421.12,421.43,420.98,421.27,1724.0,419.9982,420.3074,419.8586,420.1478,1724.0
2025-06-03 10:55:00,421.27,421.4,421.27,421.29,800.0,420.1478,420.2775,420.1478,420.1678,800.0
2025-06-03 11:00:00,421.34,421.56,421.03,421.39,8480.0,420.2176,420.437,419.9085,420.2675,8480.0
2025-06-03 11:05:00,421.38,421.38,420.24,420.25,5359.0,420.2575,420.2575,419.1206,419.1305,5359.0
2025-06-03 11:10:00,420.57,420.61,420.57,420.61,2824.0,419.4497,419.4896,419.4497,419.4896,2824.0
2025-06-03 11:15:00,420.25,420.62,420.24,420.42,1052.0,419.1305,419.4996,419.1206,419.3001,1052.0
2025-06-03 11:20:00,420.76,420.76,420.47,420.48,800.0,419.6392,419.6392,419.35,419.3599,800.0
2025-06-03 11:25:00,420.67,421.05,420.57,420.92,1859.0,419.5494,419.9284,419.4497,419.7988,1859.0
2025-06-03 11:30:00,420.93,421.62,420.88,421.53,1507.0,419.8087,420.4969,419.7589,420.4071,1507.0
2025-06-03 11:35:00,421.55,422.6,421.55,422.33,4725.0,420.4271,421.4743,420.4271,421.205,4725.0
2025-06-03 11:40:00,422.33,422.84,422.33,422.84,5144.0,421.205,421.7136,421.205,421.7136,5144.0
2025-06-03 11:45:00,422.62,423.44,422.62,423.22,4381.0,421.4942,422.312,421.4942,422.0926,4381.0
2025-06-03 11:50:00,423.22,423.75,423.1,423.67,3450.0,422.0926,422.6212,421.9729,422.5414,3450.0
2025-06-03 11:55:00,423.62,423.89,423.26,423.34,6258.0,422.4916,422.7608,422.1325,422.2123,6258.0
2025-06-03 12:00:00,423.34,423.34,422.64,422.72,4560.0,422.2123,422.2123,421.5142,421.594,4560.0
2025-06-03 12:05:00,422.47,423.04,422.47,422.52,10558.0,421.3446,421.9131,421.3446,421.3945,10558.0
2025-06-03 12:10:00,422.9,423.48,422.86,423.23,2646.0,421.7735,422.3519,421.7336,422.1026,2646.0
2025-06-03 12:15:00,423.23,424.04,423.22,423.97,2617.0,422.1026,422.9104,422.0926,422.8406,2617.0
2025-06-03 12:20:00,423.97,423.97,423.78,423.97,2904.0,422.8406,422.8406,422.6511,422.8406,2904.0
2025-06-03 12:25:00,423.97,424.16,423.97,424.0,5812.0,422.8406,423.0301,422.8406,422.8705,5812.0
2025-06-03 12:30:00,424.06,424.17,423.96,424.17,2634.0,422.9304,423.0401,422.8307,423.0401,2634.0
2025-06-03 12:35:00,424.17,424.23,424.0,424.23,2422.0,423.0401,423.0999,422.8705,423.0999,2422.0
2025-06-03 12:40:00,424.25,424.26,423.4,423.68,5844.0,423.1199,423.1299,422.2721,422.5514,5844.0
2025-06-03 12:45:00,423.83,423.97,423.71,423.94,2000.0,422.701,422.8406,422.5813,422.8107,2000.0
2025-06-03 12:50:00,423.71,424.15,423.7,424.12,1371.0,422.5813,423.0201,422.5713,422.9902,1371.0
2025-06-03 12:55:00,424.4,424.76,424.35,424.76,3709.0,423.2695,423.6285,423.2196,423.6285,3709.0
2025-06-03 13:00:00,424.74,424.75,424.35,424.35,2914.0,423.6086,423.6186,423.2196,423.2196,2914.0
2025-06-03 13:05:00,424.35,424.41,423.97,424.06,12067.0,423.2196,423.2795,422.8406,422.9304,12067.0
2025-06-03 13:10:00,424.1,424.62,424.09,424.29,1359.0,422.9703,423.4889,422.9603,423.1598,1359.0
2025-06-03 13:15:00,424.36,424.83,424.36,424.83,1631.0,423.2296,423.6983,423.2296,423.6983,1631.0
2025-06-03 13:20:00,424.81,425.06,424.8,425.02,3208.0,423.6784,423.9277,423.6684,423.8878,3208.0
2025-06-03 13:25:00,425.0,425.0,424.46,424.46,2159.0,423.8679,423.8679,423.3293,423.3293,2159.0
2025-06-03 13:30:00,424.66,424.66,424.03,424.04,3268.0,423.5288,423.5288,422.9005,422.9104,3268.0
2025-06-03 13:35:00,423.99,424.72,423.9,424.67,1170.0,422.8606,423.5886,422.7708,423.5388,1170.0
2025-06-03 13:40:00,424.64,425.08,424.63,424.99,1452.0,423.5088,423.9477,423.4989,423.8579,1452.0
2025-06-03 13:45:00,424.93,424.93,424.56,424.56,1720.0,423.7981,423.7981,423.4291,423.4291,1720.0
2025-06-03 13:50:00,424.54,424.79,424.54,424.57,2006.0,423.4091,423.6584,423.4091,423.439,2006.0
2025-06-03 13:55:00,424.57,424.57,423.49,423.49,2608.0,423.439,423.439,422.3619,422.3619,2608.0
2025-06-03 14:00:00,423.59,423.93,423.32,423.93,5511.0,422.4616,422.8007,422.1924,422.8007,5511.0
2025-06-03 14:05:00,423.93,423.96,423.43,423.5,2862.0,422.8007,422.8307,422.3021,422.3719,2862.0
2025-06-03 14:10:00,423.4,423.5,422.93,422.95,32415.0,422.2721,422.3719,421.8034,421.8233,32415.0
2025-06-03 14:15:00,422.94,424.5,422.73,424.26,9960.0,421.8134,423.3692,421.6039,423.1299,9960.0
2025-06-03 14:20:00,424.0,424.04,423.98,423.98,1500.0,422.8705,422.9104,422.8506,422.8506,1500.0
2025-06-03 14:25:00,423.88,424.09,423.88,424.09,900.0,422.7509,422.9603,422.7509,422.9603,900.0
2025-06-03 14:30:00,424.1,424.17,424.09,424.17,1188.0,422.9703,423.0401,422.9603,423.0401,1188.0
2025-06-03 14:35:00,424.0,424.06,423.71,423.71,5518.0,422.8705,422.9304,422.5813,422.5813,5518.0
2025-06-03 14:40:00,423.72,423.85,423.4,423.42,3501.0,422.5913,422.7209,422.2721,422.2921,3501.0
2025-06-03 14:45:00,423.46,424.0,423.46,423.8,2659.0,422.332,422.8705,422.332,422.6711,2659.0
2025-06-03 14:50:00,423.78,423.85,423.32,423.37,1555.0,422.6511,422.7209,422.1924,422.2422,1555.0
2025-06-03 14:55:00,423.32,423.93,423.32,423.93,3152.0,422.1924,422.8007,422.1924,422.8007,3152.0
2025-06-03 15:00:00,424.07,424.07,423.11,423.11,4959.0,422.9404,422.9404,421.9829,421.9829,4959.0
2025-06-03 15:05:00,423.03,423.05,422.69,422.81,6371.0,421.9031,421.9231,421.564,421.6837,6371.0
2025-06-03 15:10:00,422.8,423.02,422.56,422.59,7538.0,421.6737,421.8932,421.4344,421.4643,7538.0
2025-06-03 15:15:00,422.67,422.67,421.81,421.81,3512.0,421.5441,421.5441,420.6864,420.6864,3512.0
2025-06-03 15:20:00,421.9,422.12,421.74,422.12,3968.0,420.7761,420.9956,420.6166,420.9956,3968.0
2025-06-03 15:25:00,421.92,421.92,421.42,421.81,6385.0,420.7961,420.7961,420.2974,420.6864,6385.0
2025-06-03 15:30:00,421.75,422.09,421.52,421.65,7269.0,420.6265,420.9656,420.3972,420.5268,7269.0
2025-06-03 15:35:00,421.65,421.97,421.51,421.69,11577.0,420.5268,420.846,420.3872,420.5667,11577.0
2025-06-03 15:40:00,421.57,421.86,421.43,421.44,7137.0,420.447,420.7362,420.3074,420.3174,7137.0
2025-06-03 15:45:00,421.48,421.52,421.1,421.14,6684.0,420.3573,420.3972,419.9783,420.0182,6684.0
2025-06-03 15:50:00,421.07,422.7,421.07,422.58,23906.0,419.9484,421.574,419.9484,421.4543,23906.0
2025-06-03 15:55:00,422.53,422.77,421.77,422.07,108583.0,421.4045,421.6438,420.6465,420.9457,108583.0
2025-06-04 09:30:00,424.12,424.35,422.97,422.97,12299.0,422.9902,423.2196,421.8433,421.8433,12299.0
2025-06-04 09:35:00,422.58,423.26,420.55,421.44,2924.0,421.4543,422.1325,419.4297,420.3174,2924.0
2025-06-04 09:40:00,421.46,421.91,420.83,421.91,933.0,420.3373,420.7861,419.709,420.7861,933.0
2025-06-04 09:45:00,421.79,421.98,420.9,421.32,2146.0,420.6664,420.8559,419.7788,420.1977,2146.0
2025-06-04 09:50:00,421.26,422.0,421.07,422.0,3225.0,420.1378,420.8759,419.9484,420.8759,3225.0
2025-06-04 09:55:00,421.73,421.73,421.7,421.71,200.0,420.6066,420.6066,420.5767,420.5866,200.0
2025-06-04 10:00:00,421.38,421.38,421.19,421.2,226.0,420.2575,420.2575,420.068,420.078,226.0
2025-06-04 10:05:00,421.37,421.9,421.29,421.87,3080.0,420.2476,420.7761,420.1678,420.7462,3080.0
2025-06-04 10:10:00,421.41,422.46,421.36,422.46,3820.0,420.2874,421.3347,420.2376,421.3347,3820.0
2025-06-04 10:15:00,422.18,422.98,421.92,422.54,2902.0,421.0554,421.8533,420.7961,421.4144,2902.0
2025-06-04 10:20:00,422.82,424.1,422.73,424.06,1165.0,421.6937,422.9703,421.6039,422.9304,1165.0
2025-06-04 10:25:00,424.02,424.52,423.69,424.52,1901.0,422.8905,423.3892,422.5614,423.3892,1901.0
2025-06-04 10:30:00,424.52,424.52,424.52,424.52,0.0,423.3892,423.3892,423.3892,423.3892,0.0
2025-06-04 10:35:00,423.7,423.7,423.7,423.7,200.0,422.5713,422.5713,422.5713,422.5713,200.0
2025-06-04 10:40:00,423.7,423.7,422.92,422.93,1198.0,422.5713,422.5713,421.7934,421.8034,1198.0
2025-06-04 10:45:00,422.97,423.31,422.97,423.06,1142.0,421.8433,422.1824,421.8433,421.9331,1142.0
2025-06-04 10:50:00,422.62,423.33,422.62,423.32,845.0,421.4942,422.2023,421.4942,422.1924,845.0
2025-06-04 10:55:00,423.33,423.55,422.85,423.55,1195.0,422.2023,422.4217,421.7236,422.4217,1195.0
2025-06-04 11:00:00,423.11,423.11,423.11,423.11,100.0,421.9829,421.9829,421.9829,421.9829,100.0
2025-06-04 11:05:00,423.5,423.5,423.49,423.5,100.0,422.3719,422.3719,422.3619,422.3719,100.0
2025-06-04 11:10:00,423.24,423.6,423.09,423.09,2271.0,422.1126,422.4716,421.963,421.963,2271.0
2025-06-04 11:15:00,423.35,423.35,422.77,423.07,518.0,422.2223,422.2223,421.6438,421.943,518.0
2025-06-04 11:20:00,423.07,423.51,422.68,423.37,1029.0,421.943,422.3819,421.5541,422.2422,1029.0
2025-06-04 11:25:00,423.37,423.39,422.73,422.86,3416.0,422.2422,422.2622,421.6039,421.7336,3416.0
2025-06-04 11:30:00,423.11,423.57,422.93,423.29,3909.0,421.9829,422.4417,421.8034,422.1624,3909.0
2025-06-04 11:35:00,423.39,423.39,422.99,423.12,1217.0,422.2622,422.2622,421.8632,421.9929,1217.0
2025-06-04 11:40:00,423.36,423.36,423.36,423.36,411.0,422.2323,422.2323,422.2323,422.2323,411.0
2025-06-04 11:45:00,423.21,423.45,423.16,423.45,1130.0,422.0827,422.322,422.0328,422.322,1130.0
2025-06-04 11:50:00,423.47,424.01,423.45,423.73,2144.0,422.342,422.8805,422.322,422.6013,2144.0
2025-06-04 11:55:00,423.77,424.0,423.53,423.77,1759.0,422.6412,422.8705,422.4018,422.6412,1759.0
2025-06-04 12:00:00,423.78,423.8,423.2,423.34,1655.0,422.6511,422.6711,422.0727,422.2123,1655.0
2025-06-04 12:05:00,423.16,423.66,423.15,423.65,1135.0,422.0328,422.5315,422.0228,422.5215,1135.0
2025-06-04 12:10:00,423.44,423.44,423.44,423.44,100.0,422.312,422.312,422.312,422.312,100.0
2025-06-04 12:15:00,423.41,423.41,423.41,423.41,206.0,422.2821,422.2821,422.2821,422.2821,206.0
2025-06-04 12:20:00,423.49,423.49,423.49,423.49,100.0,422.3619,422.3619,422.3619,422.3619,100.0
2025-06-04 12:25:00,423.68,423.79,423.68,423.79,300.0,422.5514,422.6611,422.5514,422.6611,300.0
2025-06-04 12:30:00,423.85,423.85,423.67,423.67,236.0,422.7209,422.7209,422.5414,422.5414,236.0
2025-06-04 12:35:00,423.49,423.49,423.48,423.49,300.0,422.3619,422.3619,422.3519,422.3619,300.0
2025-06-04 12:40:00,423.63,423.66,423.48,423.48,1140.0,422.5015,422.5315,422.3519,422.3519,1140.0
2025-06-04 12:45:00,423.53,423.53,423.53,423.53,328.0,422.4018,422.4018,422.4018,422.4018,328.0
2025-06-04 12:50:00,423.19,423.19,422.65,422.65,300.0,422.0627,422.0627,421.5241,421.5241,300.0
2025-06-04 12:55:00,423.0,423.08,422.85,422.94,755.0,421.8732,421.953,421.7236,421.8134,755.0
2025-06-04 13:00:00,422.94,422.94,422.93,422.94,100.0,421.8134,421.8134,421.8034,421.8134,100.0
2025-06-04 13:05:00,422.94,422.94,422.94,422.94,321.0,421.8134,421.8134,421.8134,421.8134,321.0
2025-06-04 13:10:00,422.94,423.21,422.66,422.86,4497.0,421.8134,422.0827,421.5341,421.7336,4497.0
2025-06-04 13:15:00,422.55,422.55,422.31,422.31,700.0,421.4244,421.4244,421.1851,421.1851,700.0
2025-06-04 13:20:00,422.28,422.79,422.28,422.69,1523.0,421.1551,421.6638,421.1551,421.564,1523.0
2025-06-04 13:25:00,422.63,422.91,422.63,422.68,3245.0,421.5042,421.7835,421.5042,421.5541,3245.0
2025-06-04 13:30:00,422.68,422.84,422.27,422.27,6211.0,421.5541,421.7136,421.1452,421.1452,6211.0
2025-06-04 13:35:00,422.42,422.54,421.92,421.92,8653.0,421.2948,421.4144,420.7961,420.7961,8653.0
2025-06-04 13:40:00,421.93,421.94,421.87,421.87,600.0,420.8061,420.816,420.7462,420.7462,600.0
2025-06-04 13:45:00,421.88,421.99,421.67,421.74,5597.0,420.7562,420.8659,420.5468,420.6166,5597.0
2025-06-04 13:50:00,421.73,421.73,421.37,421.45,4614.0,420.6066,420.6066,420.2476,420.3273,4614.0
2025-06-04 13:55:00,421.41,421.41,420.5,420.81,7886.0,420.2874,420.2874,419.3799,419.689,7886.0
2025-06-04 14:00:00,420.77,421.0,420.48,420.9,10180.0,419.6492,419.8785,419.3599,419.7788,10180.0
2025-06-04 14:05:00,420.85,420.86,420.67,420.67,822.0,419.7289,419.7389,419.5494,419.5494,822.0
2025-06-04 14:10:00,420.41,420.41,420.35,420.41,1907.0,419.2901,419.2901,419.2303,419.2901,1907.0
2025-06-04 14:15:00,420.42,420.46,420.1,420.16,4685.0,419.3001,419.34,418.9809,419.0408,4685.0
2025-06-04 14:20:00,420.12,420.94,420.11,420.94,63968.0,419.0009,419.8187,418.9909,419.8187,63968.0
2025-06-04 14:25:00,421.0,421.0,420.41,420.56,2830.0,419.8785,419.8785,419.2901,419.4397,2830.0
2025-06-04 14:30:00,420.58,420.8,420.01,420.09,9108.0,419.4597,419.6791,418.8912,418.971,9108.0
2025-06-04 14:35:00,420.17,420.17,419.78,419.78,4525.0,419.0508,419.0508,418.6618,418.6618,4525.0
2025-06-04 14:40:00,419.56,419.7,419.14,419.15,2231.0,418.4424,418.582,418.0235,418.0335,2231.0
2025-06-04 14:45:00,418.88,419.35,418.88,419.35,1354.0,417.7642,418.2329,417.7642,418.2329,1354.0
2025-06-04 14:50:00,419.21,419.22,418.9,419.0,18845.0,418.0933,418.1033,417.7841,417.8839,18845.0
2025-06-04 14:55:00,419.0,419.15,418.79,419.08,6491.0,417.8839,418.0335,417.6744,417.9637,6491.0
2025-06-04 15:00:00,419.13,419.86,419.05,419.71,2293.0,418.0135,418.7416,417.9337,418.592,2293.0
2025-06-04 15:05:00,419.5,419.5,419.06,419.19,1646.0,418.3825,418.3825,417.9437,418.0734,1646.0
2025-06-04 15:10:00,419.19,419.27,418.98,419.27,4160.0,418.0734,418.1531,417.8639,418.1531,4160.0
2025-06-04 15:15:00,419.24,419.24,418.82,418.87,3799.0,418.1232,418.1232,417.7043,417.7542,3799.0
2025-06-04 15:20:00,418.73,418.73,418.52,418.63,1496.0,417.6146,417.6146,417.4051,417.5149,1496.0
2025-06-04 15:25:00,418.4,418.4,418.12,418.22,4779.0,417.2855,417.2855,417.0062,417.1059,4779.0
2025-06-04 15:30:00,418.21,418.95,418.2,418.63,5550.0,417.096,417.834,417.086,417.5149,5550.0
2025-06-04 15:35:00,418.46,419.12,418.16,418.81,62596.0,417.3453,418.0035,417.0461,417.6944,62596.0
2025-06-04 15:40:00,418.71,419.53,418.65,419.5,14817.0,417.5946,418.4125,417.5348,418.3825,14817.0
2025-06-04 15:45:00,419.5,419.55,419.25,419.3,2659.0,418.3825,418.4324,418.1332,418.1831,2659.0
2025-06-04 15:50:00,419.09,419.17,418.21,418.31,4068.0,417.9736,418.0534,417.096,417.1957,4068.0
2025-06-04 15:55:00,418.21,418.21,417.37,417.4,41363.0,417.096,417.096,416.2582,416.2881,41363.0
2025-06-05 09:30:00,418.86,419.75,415.81,415.81,11166.0,417.7442,418.6319,414.7024,414.7024,11166.0
2025-06-05 09:35:00,415.67,416.94,414.25,414.25,2100.0,414.5627,415.8294,413.1465,413.1465,2100.0
2025-06-05 09:40:00,415.13,416.12,415.13,415.38,7238.0,414.0242,415.0115,414.0242,414.2735,7238.0
2025-06-05 09:45:00,415.41,416.36,414.81,416.36,6065.0,414.3034,415.2509,413.705,415.2509,6065.0
2025-06-05 09:50:00,416.17,416.9,416.17,416.21,2879.0,415.0614,415.7895,415.0614,415.1013,2879.0
2025-06-05 09:55:00,416.49,417.05,416.49,416.97,5614.0,415.3806,415.9391,415.3806,415.8593,5614.0
2025-06-05 10:00:00,416.98,417.16,415.81,415.9,2489.0,415.8692,416.0488,414.7024,414.7921,2489.0
2025-06-05 10:05:00,415.84,416.4,415.5,416.22,1636.0,414.7323,415.2908,414.3932,415.1113,1636.0
2025-06-05 10:10:00,416.0,416.06,415.24,415.63,2032.0,414.8919,414.9517,414.1339,414.5228,2032.0
2025-06-05 10:15:00,415.63,415.63,413.86,414.16,3400.0,414.5228,414.5228,412.7576,413.0568,3400.0
2025-06-05 10:20:00,414.21,414.7,413.22,414.34,8333.0,413.1066,413.5953,412.1193,413.2363,8333.0
2025-06-05 10:25:00,414.49,414.49,414.09,414.1,700.0,413.3859,413.3859,412.9869,412.9969,700.0
2025-06-05 10:30:00,414.66,414.95,414.22,414.34,1968.0,413.5554,413.8447,413.1166,413.2363,1968.0
2025-06-05 10:35:00,413.83,414.61,413.57,414.33,2700.0,412.7276,413.5056,412.4683,413.2263,2700.0
2025-06-05 10:40:00,414.0,414.78,413.99,414.33,1100.0,412.8972,413.6751,412.8872,413.2263,1100.0
2025-06-05 10:45:00,414.33,414.74,414.32,414.46,1852.0,413.2263,413.6352,413.2163,413.356,1852.0
2025-06-05 10:50:00,414.78,414.86,414.39,414.75,2014.0,413.6751,413.7549,413.2861,413.6452,2014.0
2025-06-05 10:55:00,414.74,415.75,414.74,415.4,1106.0,413.6352,414.6425,413.6352,414.2935,1106.0
2025-06-05 11:00:00,415.54,415.63,415.42,415.52,700.0,414.4331,414.5228,414.3134,414.4131,700.0
2025-06-05 11:05:00,415.79,415.79,414.9,415.25,8203.0,414.6824,414.6824,413.7948,414.1439,8203.0
2025-06-05 11:10:00,415.27,415.65,414.96,415.44,40439.0,414.1638,414.5428,413.8546,414.3334,40439.0
2025-06-05 11:15:00,415.51,416.04,415.28,416.02,11179.0,414.4032,414.9318,414.1738,414.9118,11179.0
2025-06-05 11:20:00,416.12,416.35,415.97,416.3,3369.0,415.0115,415.2409,414.8619,415.1911,3369.0
2025-06-05 11:25:00,416.3,416.3,415.69,415.69,5895.0,415.1911,415.1911,414.5827,414.5827,5895.0
2025-06-05 11:30:00,415.88,415.88,415.53,415.74,2401.0,414.7722,414.7722,414.4231,414.6326,2401.0
2025-06-05 11:35:00,415.91,415.95,415.17,415.49,7070.0,414.8021,414.842,414.0641,414.3832,7070.0
2025-06-05 11:40:00,415.37,415.7,415.17,415.32,3431.0,414.2635,414.5927,414.0641,414.2137,3431.0
2025-06-05 11:45:00,415.44,415.8,415.32,415.58,7121.0,414.3334,414.6924,414.2137,414.473,7121.0
2025-06-05 11:50:00,415.44,415.81,415.44,415.64,4399.0,414.3334,414.7024,414.3334,414.5328,4399.0
2025-06-05 11:55:00,415.64,416.12,415.58,416.04,7149.0,414.5328,415.0115,414.473,414.9318,7149.0
2025-06-05 12:00:00,416.16,416.35,415.77,416.12,14820.0,415.0514,415.2409,414.6625,415.0115,14820.0
2025-06-05 12:05:00,416.42,416.42,416.25,416.36,1425.0,415.3107,415.3107,415.1412,415.2509,1425.0
2025-06-05 12:10:00,416.17,416.65,416.14,416.25,2509.0,415.0614,415.5401,415.0315,415.1412,2509.0
2025-06-05 12:15:00,416.13,416.38,415.8,415.82,3764.0,415.0215,415.2708,414.6924,414.7123,3764.0
2025-06-05 12:20:00,415.7,415.8,415.61,415.61,903.0,414.5927,414.6924,414.5029,414.5029,903.0
2025-06-05 12:25:00,415.54,415.75,415.54,415.56,800.0,414.4331,414.6425,414.4331,414.453,800.0
2025-06-05 12:30:00,415.75,415.91,415.61,415.78,1878.0,414.6425,414.8021,414.5029,414.6724,1878.0
2025-06-05 12:35:00,415.85,416.12,415.6,415.6,2813.0,414.7423,415.0115,414.4929,414.4929,2813.0
2025-06-05 12:40:00,416.14,416.17,415.83,415.84,809.0,415.0315,415.0614,414.7223,414.7323,809.0
2025-06-05 12:45:00,415.55,415.55,414.6,414.68,1400.0,414.4431,414.4431,413.4956,413.5754,1400.0
2025-06-05 12:50:00,414.68,414.68,414.4,414.63,1120.0,413.5754,413.5754,413.2961,413.5255,1120.0
2025-06-05 12:55:00,414.53,415.15,414.53,414.97,5383.0,413.4258,414.0441,413.4258,413.8646,5383.0
2025-06-05 13:00:00,414.88,415.17,414.42,414.79,2604.0,413.7748,414.0641,413.3161,413.6851,2604.0
2025-06-05 13:05:00,414.55,415.05,414.43,414.82,53768.0,413.4457,413.9444,413.326,413.715,53768.0
2025-06-05 13:10:00,414.8,415.11,414.76,414.9,28385.0,413.6951,414.0042,413.6552,413.7948,28385.0
2025-06-05 13:15:00,415.0,415.79,414.89,415.74,35219.0,413.8945,414.6824,413.7848,414.6326,35219.0
2025-06-05 13:20:00,415.41,416.4,415.41,416.32,6816.0,414.3034,415.2908,414.3034,415.211,6816.0
2025-06-05 13:25:00,416.66,416.66,416.22,416.28,10131.0,415.5501,415.5501,415.1113,415.1711,10131.0
2025-06-05 13:30:00,416.32,416.82,416.25,416.44,6862.0,415.211,415.7097,415.1412,415.3307,6862.0
2025-06-05 13:35:00,416.87,417.28,416.87,417.15,858.0,415.7595,416.1684,415.7595,416.0388,858.0
2025-06-05 13:40:00,417.43,417.44,417.33,417.33,300.0,416.3181,416.328,416.2183,416.2183,300.0
2025-06-05 13:45:00,417.41,417.62,417.04,417.27,2470.0,416.2981,416.5075,415.9291,416.1585,2470.0
2025-06-05 13:50:00,417.37,417.37,416.67,416.98,1289.0,416.2582,416.2582,415.5601,415.8692,1289.0
2025-06-05 13:55:00,416.7,416.7,416.63,416.63,463.0,415.59,415.59,415.5202,415.5202,463.0
2025-06-05 14:00:00,417.08,417.14,416.41,416.42,1521.0,415.969,416.0288,415.3008,415.3107,1521.0
2025-06-05 14:05:00,416.1,416.3,415.94,416.01,1400.0,414.9916,415.1911,414.832,414.9018,1400.0
2025-06-05 14:10:00,416.0,416.45,415.73,416.28,2564.0,414.8919,415.3407,414.6226,415.1711,2564.0
2025-06-05 14:15:00,416.06,416.22,415.64,416.22,2626.0,414.9517,415.1113,414.5328,415.1113,2626.0
2025-06-05 14:20:00,416.08,416.76,416.07,416.67,1505.0,414.9716,415.6498,414.9617,415.5601,1505.0
2025-06-05 14:25:00,416.8,416.84,416.75,416.81,863.0,415.6897,415.7296,415.6399,415.6997,863.0
2025-06-05 14:30:00,417.04,417.31,416.82,417.31,1405.0,415.9291,416.1984,415.7097,416.1984,1405.0
2025-06-05 14:35:00,417.14,417.39,417.07,417.39,1340.0,416.0288,416.2782,415.959,416.2782,1340.0
2025-06-05 14:40:00,417.42,417.47,417.21,417.45,1100.0,416.3081,416.3579,416.0986,416.338,1100.0
2025-06-05 14:45:00,417.43,417.52,417.28,417.28,841.0,416.3181,416.4078,416.1684,416.1684,841.0
2025-06-05 14:50:00,417.43,417.7,417.39,417.69,3100.0,416.3181,416.5873,416.2782,416.5774,3100.0
2025-06-05 14:55:00,417.53,417.56,416.91,416.91,2724.0,416.4178,416.4477,415.7994,415.7994,2724.0
2025-06-05 15:00:00,417.09,417.27,416.92,417.22,2500.0,415.979,416.1585,415.8094,416.1086,2500.0
2025-06-05 15:05:00,417.24,417.66,417.24,417.66,1581.0,416.1286,416.5474,416.1286,416.5474,1581.0
2025-06-05 15:10:00,417.61,417.86,417.44,417.44,1437.0,416.4976,416.7469,416.328,416.328,1437.0
2025-06-05 15:15:00,417.6,417.6,416.15,416.15,1400.0,416.4876,416.4876,415.0415,415.0415,1400.0
2025-06-05 15:20:00,416.34,416.7,416.18,416.39,3029.0,415.231,415.59,415.0714,415.2808,3029.0
2025-06-05 15:25:00,416.33,416.91,416.33,416.62,4998.0,415.221,415.7994,415.221,415.5102,4998.0
2025-06-05 15:30:00,416.64,416.86,416.48,416.5,1545.0,415.5302,415.7496,415.3706,415.3905,1545.0
2025-06-05 15:35:00,416.66,417.28,416.66,417.24,2032.0,415.5501,416.1684,415.5501,416.1286,2032.0
2025-06-05 15:40:00,417.12,417.24,416.81,417.11,1936.0,416.0089,416.1286,415.6997,415.9989,1936.0
2025-06-05 15:45:00,417.01,417.74,417.01,417.74,3899.0,415.8992,416.6272,415.8992,416.6272,3899.0
2025-06-05 15:50:00,417.52,417.52,415.94,415.94,6859.0,416.4078,416.4078,414.832,414.832,6859.0
2025-06-05 15:55:00,416.14,416.35,415.61,416.2,28229.0,415.0315,415.2409,414.5029,415.0913,28229.0
2025-06-06 09:30:00,418.12,418.73,418.12,418.73,7219.0,417.0062,417.6146,417.0062,417.6146,7219.0
2025-06-06 09:35:00,417.7,417.7,417.39,417.39,422.0,416.5873,416.5873,416.2782,416.2782,422.0
2025-06-06 09:40:00,418.83,418.84,418.67,418.84,700.0,417.7143,417.7243,417.5547,417.7243,700.0
2025-06-06 09:45:00,418.67,419.25,417.62,417.62,1590.0,417.5547,418.1332,416.5075,416.5075,1590.0
2025-06-06 09:50:00,418.64,419.25,418.63,418.86,1928.0,417.5248,418.1332,417.5149,417.7442,1928.0
2025-06-06 09:55:00,418.94,419.38,418.43,419.38,1536.0,417.824,418.2629,417.3154,418.2629,1536.0
2025-06-06 10:00:00,419.41,419.76,419.14,419.68,4058.0,418.2928,418.6418,418.0235,418.5621,4058.0
2025-06-06 10:05:00,419.99,420.53,419.99,420.53,972.0,418.8712,419.4098,418.8712,419.4098,972.0
2025-06-06 10:10:00,420.46,420.5,419.92,419.92,1715.0,419.34,419.3799,418.8014,418.8014,1715.0
2025-06-06 10:15:00,420.08,420.31,420.07,420.17,563.0,418.961,419.1904,418.951,419.0508,563.0
2025-06-06 10:20:00,420.0,420.9,420.0,420.9,734.0,418.8812,419.7788,418.8812,419.7788,734.0
2025-06-06 10:25:00,421.14,421.22,420.43,420.44,3841.0,420.0182,420.098,419.3101,419.32,3841.0
2025-06-06 10:30:00,420.44,420.44,420.39,420.39,223.0,419.32,419.32,419.2702,419.2702,223.0
2025-06-06 10:35:00,420.51,421.1,420.51,421.1,1087.0,419.3898,419.9783,419.3898,419.9783,1087.0
2025-06-06 10:40:00,420.84,421.1,420.83,420.84,1100.0,419.719,419.9783,419.709,419.719,1100.0
2025-06-06 10:45:00,420.84,420.84,420.28,420.44,2943.0,419.719,419.719,419.1605,419.32,2943.0
2025-06-06 10:50:00,420.44,421.01,420.43,420.56,5320.0,419.32,419.8885,419.3101,419.4397,5320.0
2025-06-06 10:55:00,420.95,420.96,420.37,420.57,638.0,419.8287,419.8386,419.2502,419.4497,638.0
2025-06-06 11:00:00,420.27,420.27,419.79,419.79,1645.0,419.1505,419.1505,418.6718,418.6718,1645.0
2025-06-06 11:05:00,420.2,420.43,420.2,420.4,884.0,419.0807,419.3101,419.0807,419.2801,884.0
2025-06-06 11:10:00,420.37,420.37,419.63,419.64,5008.0,419.2502,419.2502,418.5122,418.5222,5008.0
2025-06-06 11:15:00,419.66,419.66,417.97,418.29,3942.0,418.5421,418.5421,416.8566,417.1758,3942.0
2025-06-06 11:20:00,418.05,418.29,417.68,418.19,5176.0,416.9364,417.1758,416.5674,417.076,5176.0
2025-06-06 11:25:00,418.19,418.68,418.18,418.64,6203.0,417.076,417.5647,417.0661,417.5248,6203.0
2025-06-06 11:30:00,418.48,418.68,418.1,418.1,2191.0,417.3653,417.5647,416.9863,416.9863,2191.0
2025-06-06 11:35:00,417.98,417.99,417.9,417.91,502.0,416.8666,416.8766,416.7868,416.7968,502.0
2025-06-06 11:40:00,417.91,417.91,417.66,417.88,1050.0,416.7968,416.7968,416.5474,416.7669,1050.0
2025-06-06 11:45:00,418.31,418.32,418.31,418.32,300.0,417.1957,417.2057,417.1957,417.2057,300.0
2025-06-06 11:50:00,418.51,418.52,418.34,418.42,1053.0,417.3952,417.4051,417.2256,417.3054,1053.0
2025-06-06 11:55:00,418.27,418.45,418.11,418.4,728.0,417.1558,417.3353,416.9962,417.2855,728.0
2025-06-06 12:00:00,418.24,418.31,418.24,418.31,650.0,417.1259,417.1957,417.1259,417.1957,650.0
2025-06-06 12:05:00,418.47,418.62,418.47,418.62,500.0,417.3553,417.5049,417.3553,417.5049,500.0
2025-06-06 12:10:00,418.62,418.62,418.05,418.06,831.0,417.5049,417.5049,416.9364,416.9464,831.0
2025-06-06 12:15:00,418.27,418.3,418.1,418.3,500.0,417.1558,417.1857,416.9863,417.1857,500.0
2025-06-06 12:20:00,418.37,418.37,417.92,418.32,1000.0,417.2555,417.2555,416.8067,417.2057,1000.0
2025-06-06 12:25:00,418.0,418.15,417.87,418.03,1651.0,416.8865,417.0361,416.7569,416.9165,1651.0
2025-06-06 12:30:00,418.01,418.04,417.83,417.83,833.0,416.8965,416.9264,416.717,416.717,833.0
2025-06-06 12:35:00,417.72,417.72,417.61,417.61,1020.0,416.6073,416.6073,416.4976,416.4976,1020.0
2025-06-06 12:40:00,417.46,417.46,417.15,417.15,300.0,416.348,416.348,416.0388,416.0388,300.0
2025-06-06 12:45:00,417.15,417.15,417.15,417.15,0.0,416.0388,416.0388,416.0388,416.0388,0.0
2025-06-06 12:50:00,417.22,417.22,417.21,417.22,100.0,416.1086,416.1086,416.0986,416.1086,100.0
2025-06-06 12:55:00,416.85,417.0,416.78,416.9,1210.0,415.7396,415.8892,415.6698,415.7895,1210.0
2025-06-06 13:00:00,416.9,416.9,416.77,416.77,200.0,415.7895,415.7895,415.6598,415.6598,200.0
2025-06-06 13:05:00,416.65,416.82,416.65,416.82,285.0,415.5401,415.7097,415.5401,415.7097,285.0
2025-06-06 13:10:00,416.58,417.08,416.58,417.06,1534.0,415.4703,415.969,415.4703,415.949,1534.0
2025-06-06 13:15:00,416.95,417.26,416.8,417.26,1531.0,415.8393,416.1485,415.6897,416.1485,1531.0
2025-06-06 13:20:00,417.57,417.76,417.57,417.68,300.0,416.4577,416.6472,416.4577,416.5674,300.0
2025-06-06 13:25:00,417.68,417.68,417.68,417.68,0.0,416.5674,416.5674,416.5674,416.5674,0.0
2025-06-06 13:30:00,417.66,417.66,417.65,417.66,115.0,416.5474,416.5474,416.5375,416.5474,115.0
2025-06-06 13:35:00,417.66,417.66,417.66,417.66,0.0,416.5474,416.5474,416.5474,416.5474,0.0
2025-06-06 13:40:00,417.7,417.7,417.7,417.7,200.0,416.5873,416.5873,416.5873,416.5873,200.0
2025-06-06 13:45:00,417.71,417.89,417.56,417.71,730.0,416.5973,416.7768,416.4477,416.5973,730.0
2025-06-06 13:50:00,417.71,417.76,417.57,417.57,700.0,416.5973,416.6472,416.4577,416.4577,700.0
2025-06-06 13:55:00,417.54,417.72,417.52,417.52,2023.0,416.4278,416.6073,416.4078,416.4078,2023.0
2025-06-06 14:00:00,417.71,418.48,417.7,418.47,2236.0,416.5973,417.3653,416.5873,417.3553,2236.0
2025-06-06 14:05:00,418.71,418.71,418.46,418.54,606.0,417.5946,417.5946,417.3453,417.4251,606.0
2025-06-06 14:10:00,418.4,418.64,418.39,418.64,870.0,417.2855,417.5248,417.2755,417.5248,870.0
2025-06-06 14:15:00,418.35,418.35,418.35,418.35,100.0,417.2356,417.2356,417.2356,417.2356,100.0
2025-06-06 14:20:00,418.1,418.1,418.09,418.09,200.0,416.9863,416.9863,416.9763,416.9763,200.0
2025-06-06 14:25:00,418.01,418.14,418.01,418.14,288.0,416.8965,417.0262,416.8965,417.0262,288.0
2025-06-06 14:30:00,418.21,418.68,418.21,418.68,1769.0,417.096,417.5647,417.096,417.5647,1769.0
2025-06-06 14:35:00,418.54,418.54,418.19,418.2,1034.0,417.4251,417.4251,417.076,417.086,1034.0
2025-06-06 14:40:00,418.55,418.55,418.55,418.55,142.0,417.4351,417.4351,417.4351,417.4351,142.0
2025-06-06 14:45:00,418.55,418.55,418.55,418.55,0.0,417.4351,417.4351,417.4351,417.4351,0.0
2025-06-06 14:50:00,418.23,418.23,418.23,418.23,200.0,417.1159,417.1159,417.1159,417.1159,200.0
2025-06-06 14:55:00,418.25,418.25,417.89,418.03,1460.0,417.1359,417.1359,416.7768,416.9165,1460.0
2025-06-06 15:00:00,418.03,418.05,417.81,418.0,2803.0,416.9165,416.9364,416.697,416.8865,2803.0
2025-06-06 15:05:00,417.97,418.14,417.97,418.03,1711.0,416.8566,417.0262,416.8566,416.9165,1711.0
2025-06-06 15:10:00,417.98,417.98,417.76,417.91,2702.0,416.8666,416.8666,416.6472,416.7968,2702.0
2025-06-06 15:15:00,417.92,417.92,417.91,417.91,307.0,416.8067,416.8067,416.7968,416.7968,307.0
2025-06-06 15:20:00,417.79,418.22,417.78,418.13,3000.0,416.6771,417.1059,416.6671,417.0162,3000.0
2025-06-06 15:25:00,418.33,418.36,418.25,418.25,1219.0,417.2157,417.2456,417.1359,417.1359,1219.0
2025-06-06 15:30:00,418.13,418.2,417.96,417.97,1639.0,417.0162,417.086,416.8466,416.8566,1639.0
2025-06-06 15:35:00,418.26,418.31,417.46,417.65,4821.0,417.1458,417.1957,416.348,416.5375,4821.0
2025-06-06 15:40:00,417.86,417.99,417.45,417.45,1871.0,416.7469,416.8766,416.338,416.338,1871.0
2025-06-06 15:45:00,417.64,418.02,417.58,417.58,2563.0,416.5275,416.9065,416.4677,416.4677,2563.0
2025-06-06 15:50:00,417.93,418.0,417.43,417.52,5182.0,416.8167,416.8865,416.3181,416.4078,5182.0
2025-06-06 15:55:00,417.39,418.07,417.39,417.88,21343.0,416.2782,416.9563,416.2782,416.7669,21343.0
2025-06-09 09:30:00,416.54,417.8,415.4,415.4,6759.0,415.4304,416.6871,414.2935,414.2935,6759.0
2025-06-09 09:35:00,414.73,415.05,414.72,414.8,475.0,413.6252,413.9444,413.6153,413.6951,475.0
2025-06-09 09:40:00,414.84,415.92,414.83,415.27,802.0,413.7349,414.8121,413.725,414.1638,802.0
2025-06-09 09:45:00,414.61,414.69,414.37,414.42,600.0,413.5056,413.5853,413.2662,413.3161,600.0
2025-06-09 09:50:00,414.39,414.39,413.59,413.69,1055.0,413.2861,413.2861,412.4883,412.588,1055.0
2025-06-09 09:55:00,413.7,413.84,413.61,413.62,494.0,412.598,412.7376,412.5082,412.5182,494.0
2025-06-09 10:00:00,413.73,413.86,413.17,413.86,2813.0,412.6279,412.7576,412.0694,412.7576,2813.0
2025-06-09 10:05:00,413.59,415.1,413.25,413.56,3695.0,412.4883,413.9943,412.1492,412.4584,3695.0
2025-06-09 10:10:00,413.81,413.81,413.23,413.24,892.0,412.7077,412.7077,412.1292,412.1392,892.0
2025-06-09 10:15:00,413.26,413.98,413.26,413.98,1003.0,412.1592,412.8772,412.1592,412.8772,1003.0
2025-06-09 10:20:00,413.96,414.0,413.95,414.0,900.0,412.8573,412.8972,412.8473,412.8972,900.0
2025-06-09 10:25:00,414.0,414.0,413.83,413.99,985.0,412.8972,412.8972,412.7276,412.8872,985.0
2025-06-09 10:30:00,413.31,413.5,412.75,412.89,2441.0,412.209,412.3985,411.6505,411.7901,2441.0
2025-06-09 10:35:00,412.62,412.95,412.1,412.95,540.0,411.5209,411.85,411.0022,411.85,540.0
2025-06-09 10:40:00,412.29,412.29,412.06,412.11,400.0,411.1917,411.1917,410.9624,411.0122,400.0
2025-06-09 10:45:00,411.9,412.46,411.79,412.03,2416.0,410.8028,411.3613,410.6931,410.9324,2416.0
2025-06-09 10:50:00,411.76,413.12,411.76,413.11,1403.0,410.6632,412.0195,410.6632,412.0096,1403.0
2025-06-09 10:55:00,413.16,413.47,413.14,413.47,566.0,412.0594,412.3686,412.0395,412.3686,566.0
2025-06-09 11:00:00,413.22,413.67,413.22,413.67,215.0,412.1193,412.5681,412.1193,412.5681,215.0
2025-06-09 11:05:00,413.63,413.63,413.03,413.03,1434.0,412.5282,412.5282,411.9298,411.9298,1434.0
2025-06-09 11:10:00,413.33,413.77,413.33,413.77,1171.0,412.229,412.6678,412.229,412.6678,1171.0
2025-06-09 11:15:00,413.33,413.39,413.33,413.39,329.0,412.229,412.2888,412.229,412.2888,329.0
2025-06-09 11:20:00,413.46,413.46,413.27,413.27,326.0,412.3586,412.3586,412.1691,412.1691,326.0
2025-06-09 11:25:00,413.21,413.21,413.14,413.14,898.0,412.1093,412.1093,412.0395,412.0395,898.0
2025-06-09 11:30:00,413.25,413.78,413.18,413.78,710.0,412.1492,412.6778,412.0794,412.6778,710.0
2025-06-09 11:35:00,414.01,414.23,413.48,413.9,798.0,412.9072,413.1266,412.3786,412.7975,798.0
2025-06-09 11:40:00,413.95,414.21,413.95,414.02,814.0,412.8473,413.1066,412.8473,412.9171,814.0
2025-06-09 11:45:00,414.13,414.6,414.01,414.6,2016.0,413.0268,413.4956,412.9072,413.4956,2016.0
2025-06-09 11:50:00,414.69,414.69,414.63,414.63,300.0,413.5853,413.5853,413.5255,413.5255,300.0
2025-06-09 11:55:00,414.72,415.1,414.71,414.77,1800.0,413.6153,413.9943,413.6053,413.6651,1800.0
2025-06-09 12:00:00,414.6,414.65,414.34,414.35,1810.0,413.4956,413.5455,413.2363,413.2463,1810.0
2025-06-09 12:05:00,414.44,414.72,414.44,414.54,500.0,413.336,413.6153,413.336,413.4357,500.0
2025-06-09 12:10:00,414.8,414.98,414.77,414.98,500.0,413.6951,413.8746,413.6651,413.8746,500.0
2025-06-09 12:15:00,414.79,414.8,414.79,414.79,100.0,413.6851,413.6951,413.6851,413.6851,100.0
2025-06-09 12:20:00,415.0,415.0,414.74,414.79,1112.0,413.8945,413.8945,413.6352,413.6851,1112.0
2025-06-09 12:25:00,414.78,414.78,414.78,414.78,100.0,413.6751,413.6751,413.6751,413.6751,100.0
2025-06-09 12:30:00,414.7,414.7,414.59,414.59,833.0,413.5953,413.5953,413.4856,413.4856,833.0
2025-06-09 12:35:00,414.74,414.74,414.73,414.74,100.0,413.6352,413.6352,413.6252,413.6352,100.0
2025-06-09 12:40:00,414.53,414.73,414.36,414.73,1350.0,413.4258,413.6252,413.2562,413.6252,1350.0
2025-06-09 12:45:00,414.79,414.79,414.5,414.5,788.0,413.6851,413.6851,413.3959,413.3959,788.0
2025-06-09 12:50:00,414.68,414.9,414.67,414.9,400.0,413.5754,413.7948,413.5654,413.7948,400.0
2025-06-09 12:55:00,414.3,414.36,414.3,414.36,1789.0,413.1964,413.2562,413.1964,413.2562,1789.0
2025-06-09 13:00:00,414.4,414.69,413.94,414.04,2692.0,413.2961,413.5853,412.8373,412.9371,2692.0
2025-06-09 13:05:00,414.15,414.56,414.14,414.2,6631.0,413.0468,413.4557,413.0368,413.0967,6631.0
2025-06-09 13:10:00,414.27,414.56,414.27,414.34,783.0,413.1665,413.4557,413.1665,413.2363,783.0
2025-06-09 13:15:00,414.33,414.56,414.24,414.56,905.0,413.2263,413.4557,413.1365,413.4557,905.0
2025-06-09 13:20:00,414.43,414.86,414.43,414.81,691.0,413.326,413.7549,413.326,413.705,691.0
2025-06-09 13:25:00,414.81,414.87,414.6,414.8,848.0,413.705,413.7649,413.4956,413.6951,848.0
2025-06-09 13:30:00,414.62,414.62,414.42,414.42,1429.0,413.5155,413.5155,413.3161,413.3161,1429.0
2025-06-09 13:35:00,414.32,414.6,414.31,414.44,1392.0,413.2163,413.4956,413.2064,413.336,1392.0
2025-06-09 13:40:00,414.73,414.73,414.73,414.73,301.0,413.6252,413.6252,413.6252,413.6252,301.0
2025-06-09 13:45:00,414.73,414.73,414.73,414.73,0.0,413.6252,413.6252,413.6252,413.6252,0.0
2025-06-09 13:50:00,414.6,414.8,414.53,414.78,1905.0,413.4956,413.6951,413.4258,413.6751,1905.0
2025-06-09 13:55:00,414.79,414.9,414.7,414.84,1818.0,413.6851,413.7948,413.5953,413.7349,1818.0
2025-06-09 14:00:00,414.86,415.04,414.86,414.9,1569.0,413.7549,413.9344,413.7549,413.7948,1569.0
2025-06-09 14:05:00,414.83,414.92,414.76,414.76,867.0,413.725,413.8147,413.6552,413.6552,867.0
2025-06-09 14:10:00,414.99,415.14,414.93,415.09,800.0,413.8845,414.0342,413.8247,413.9843,800.0
2025-06-09 14:15:00,415.04,415.17,414.97,414.97,2065.0,413.9344,414.0641,413.8646,413.8646,2065.0
2025-06-09 14:20:00,414.97,414.97,414.97,414.97,0.0,413.8646,413.8646,413.8646,413.8646,0.0
2025-06-09 14:25:00,414.94,414.99,414.83,414.89,1108.0,413.8347,413.8845,413.725,413.7848,1108.0
2025-06-09 14:30:00,414.86,414.94,414.73,414.75,3259.0,413.7549,413.8347,413.6252,413.6452,3259.0
2025-06-09 14:35:00,414.9,414.9,414.63,414.63,1076.0,413.7948,413.7948,413.5255,413.5255,1076.0
2025-06-09 14:40:00,414.54,414.64,414.54,414.64,300.0,413.4357,413.5355,413.4357,413.5355,300.0
2025-06-09 14:45:00,414.63,414.94,414.63,414.91,2410.0,413.5255,413.8347,413.5255,413.8048,2410.0
2025-06-09 14:50:00,414.85,414.96,414.85,414.92,1000.0,413.7449,413.8546,413.7449,413.8147,1000.0
2025-06-09 14:55:00,414.82,415.07,414.76,415.02,2541.0,413.715,413.9643,413.6552,413.9145,2541.0
2025-06-09 15:00:00,415.04,415.04,414.84,415.0,1102.0,413.9344,413.9344,413.7349,413.8945,1102.0
2025-06-09 15:05:00,414.9,415.23,414.9,415.23,1304.0,413.7948,414.1239,413.7948,414.1239,1304.0
2025-06-09 15:10:00,415.26,415.29,414.82,414.82,3956.0,414.1538,414.1838,413.715,413.715,3956.0
2025-06-09 15:15:00,414.75,414.86,414.62,414.64,811.0,413.6452,413.7549,413.5155,413.5355,811.0
2025-06-09 15:20:00,414.53,414.61,414.5,414.5,681.0,413.4258,413.5056,413.3959,413.3959,681.0
2025-06-09 15:25:00,414.48,414.48,414.29,414.3,200.0,413.3759,413.3759,413.1864,413.1964,200.0
2025-06-09 15:30:00,414.57,414.57,414.34,414.34,767.0,413.4657,413.4657,413.2363,413.2363,767.0
2025-06-09 15:35:00,414.46,414.52,414.25,414.28,1743.0,413.356,413.4158,413.1465,413.1764,1743.0
2025-06-09 15:40:00,414.29,414.29,413.9,414.0,2009.0,413.1864,413.1864,412.7975,412.8972,2009.0
2025-06-09 15:45:00,413.94,414.06,413.9,414.06,2104.0,412.8373,412.957,412.7975,412.957,2104.0
2025-06-09 15:50:00,414.06,414.14,413.43,413.43,4038.0,412.957,413.0368,412.3287,412.3287,4038.0
2025-06-09 15:55:00,413.51,413.51,412.7,412.99,41675.0,412.4085,412.4085,411.6007,411.8899,41675.0
2025-06-10 09:30:00,412.97,413.21,412.78,412.78,7171.0,411.8699,412.1093,411.6804,411.6804,7171.0
2025-06-10 09:35:00,412.7,412.91,412.19,412.19,2576.0,411.6007,411.8101,411.092,411.092,2576.0
2025-06-10 09:40:00,412.55,412.8,411.9,412.55,900.0,411.451,411.7004,410.8028,411.451,900.0
2025-06-10 09:45:00,413.4,413.53,413.01,413.36,1747.0,412.2988,412.4284,411.9098,412.2589,1747.0
2025-06-10 09:50:00,412.74,412.92,412.02,412.02,2700.0,411.6405,411.8201,410.9225,410.9225,2700.0
2025-06-10 09:55:00,412.08,412.08,410.82,411.24,9048.0,410.9823,410.9823,409.7257,410.1445,9048.0
2025-06-10 10:00:00,411.43,412.48,410.48,412.25,7018.0,410.334,411.3812,409.3866,411.1518,7018.0
2025-06-10 10:05:00,412.17,412.73,412.03,412.5,3469.0,411.0721,411.6306,410.9324,411.4012,3469.0
2025-06-10 10:10:00,412.69,412.7,412.04,412.04,2195.0,411.5907,411.6007,410.9424,410.9424,2195.0
2025-06-10 10:15:00,412.26,413.64,412.23,413.64,1966.0,411.1618,412.5381,411.1319,412.5381,1966.0
2025-06-10 10:20:00,413.81,414.14,413.68,414.0,3922.0,412.7077,413.0368,412.578,412.8972,3922.0
2025-06-10 10:25:00,413.96,413.96,413.45,413.54,2247.0,412.8573,412.8573,412.3487,412.4384,2247.0
2025-06-10 10:30:00,413.4,413.47,412.7,412.77,1679.0,412.2988,412.3686,411.6007,411.6705,1679.0
2025-06-10 10:35:00,412.75,412.76,412.02,412.02,1010.0,411.6505,411.6605,410.9225,410.9225,1010.0
2025-06-10 10:40:00,412.5,413.52,412.49,413.52,1640.0,411.4012,412.4185,411.3912,412.4185,1640.0
2025-06-10 10:45:00,413.5,413.5,412.7,412.76,1134.0,412.3985,412.3985,411.6007,411.6605,1134.0
2025-06-10 10:50:00,412.22,413.3,412.22,413.16,3381.0,411.1219,412.1991,411.1219,412.0594,3381.0
2025-06-10 10:55:00,413.0,413.0,412.22,412.24,1793.0,411.8999,411.8999,411.1219,411.1419,1793.0
2025-06-10 11:00:00,412.31,413.27,412.3,413.16,5350.0,411.2117,412.1691,411.2017,412.0594,5350.0
2025-06-10 11:05:00,412.99,413.01,412.68,412.76,3870.0,411.8899,411.9098,411.5807,411.6605,3870.0
2025-06-10 11:10:00,412.75,412.96,412.58,412.58,1922.0,411.6505,411.86,411.481,411.481,1922.0
2025-06-10 11:15:00,412.45,412.6,412.45,412.6,713.0,411.3513,411.5009,411.3513,411.5009,713.0
2025-06-10 11:20:00,412.6,412.97,412.19,412.27,1218.0,411.5009,411.8699,411.092,411.1718,1218.0
2025-06-10 11:25:00,412.14,412.5,411.4,411.4,1916.0,411.0421,411.4012,410.3041,410.3041,1916.0
2025-06-10 11:30:00,411.43,412.12,411.2,411.8,3712.0,410.334,411.0222,410.1046,410.703,3712.0
2025-06-10 11:35:00,411.79,411.98,411.78,411.78,591.0,410.6931,410.8826,410.6831,410.6831,591.0
2025-06-10 11:40:00,411.49,412.14,411.29,412.14,1400.0,410.3939,411.0421,410.1944,411.0421,1400.0
2025-06-10 11:45:00,412.13,412.25,412.07,412.07,758.0,411.0322,411.1518,410.9723,410.9723,758.0
2025-06-10 11:50:00,412.07,412.66,412.04,412.66,1533.0,410.9723,411.5608,410.9424,411.5608,1533.0
2025-06-10 11:55:00,412.69,412.69,412.36,412.37,400.0,411.5907,411.5907,411.2616,411.2715,400.0
2025-06-10 12:00:00,412.68,412.74,412.49,412.7,1536.0,411.5807,411.6405,411.3912,411.6007,1536.0
2025-06-10 12:05:00,412.5,412.7,412.36,412.5,1410.0,411.4012,411.6007,411.2616,411.4012,1410.0
2025-06-10 12:10:00,412.62,412.82,412.05,412.05,3115.0,411.5209,411.7203,410.9524,410.9524,3115.0
2025-06-10 12:15:00,412.03,412.28,411.85,411.95,2578.0,410.9324,411.1818,410.7529,410.8526,2578.0
2025-06-10 12:20:00,412.11,412.11,411.67,411.67,1800.0,411.0122,411.0122,410.5734,410.5734,1800.0
2025-06-10 12:25:00,411.79,411.99,411.75,411.78,2166.0,410.6931,410.8925,410.6532,410.6831,2166.0
2025-06-10 12:30:00,411.67,412.05,411.67,411.84,1835.0,410.5734,410.9524,410.5734,410.7429,1835.0
2025-06-10 12:35:00,411.6,411.93,411.6,411.93,500.0,410.5036,410.8327,410.5036,410.8327,500.0
2025-06-10 12:40:00,411.78,411.78,411.38,411.5,1910.0,410.6831,410.6831,410.2842,410.4038,1910.0
2025-06-10 12:45:00,411.81,412.35,411.81,411.86,7549.0,410.713,411.2516,410.713,410.7629,7549.0
2025-06-10 12:50:00,411.76,412.3,411.71,412.17,3523.0,410.6632,411.2017,410.6133,411.0721,3523.0
2025-06-10 12:55:00,412.43,412.43,411.71,411.71,1969.0,411.3314,411.3314,410.6133,410.6133,1969.0
2025-06-10 13:00:00,411.94,412.11,411.86,411.92,1737.0,410.8427,411.0122,410.7629,410.8227,1737.0
2025-06-10 13:05:00,411.87,412.12,411.67,412.12,3173.0,410.7729,411.0222,410.5734,411.0222,3173.0
2025-06-10 13:10:00,412.18,412.59,412.04,412.04,3087.0,411.082,411.4909,410.9424,410.9424,3087.0
2025-06-10 13:15:00,412.19,412.19,411.91,411.95,1504.0,411.092,411.092,410.8128,410.8526,1504.0
2025-06-10 13:20:00,411.97,411.97,411.69,411.91,1994.0,410.8726,410.8726,410.5933,410.8128,1994.0
2025-06-10 13:25:00,411.84,411.84,411.48,411.48,4891.0,410.7429,410.7429,410.3839,410.3839,4891.0
2025-06-10 13:30:00,411.54,411.99,411.54,411.95,2681.0,410.4437,410.8925,410.4437,410.8526,2681.0
2025-06-10 13:35:00,411.99,412.02,411.85,411.85,400.0,410.8925,410.9225,410.7529,410.7529,400.0
2025-06-10 13:40:00,411.87,411.87,411.87,411.87,100.0,410.7729,410.7729,410.7729,410.7729,100.0
2025-06-10 13:45:00,412.04,412.04,411.72,411.73,2548.0,410.9424,410.9424,410.6233,410.6332,2548.0
2025-06-10 13:50:00,411.84,411.93,411.84,411.93,600.0,410.7429,410.8327,410.7429,410.8327,600.0
2025-06-10 13:55:00,411.84,411.94,411.74,411.74,1611.0,410.7429,410.8427,410.6432,410.6432,1611.0
2025-06-10 14:00:00,411.61,411.78,411.35,411.78,2653.0,410.5136,410.6831,410.2542,410.6831,2653.0
2025-06-10 14:05:00,411.73,411.95,411.67,411.86,780.0,410.6332,410.8526,410.5734,410.7629,780.0
2025-06-10 14:10:00,411.93,412.06,411.89,411.89,2996.0,410.8327,410.9624,410.7928,410.7928,2996.0
2025-06-10 14:15:00,411.93,412.14,411.83,412.08,1446.0,410.8327,411.0421,410.733,410.9823,1446.0
2025-06-10 14:20:00,412.09,412.09,411.95,411.98,400.0,410.9923,410.9923,410.8526,410.8826,400.0
2025-06-10 14:25:00,411.97,411.97,411.77,411.87,1378.0,410.8726,410.8726,410.6731,410.7729,1378.0
2025-06-10 14:30:00,411.87,412.04,411.87,411.97,990.0,410.7729,410.9424,410.7729,410.8726,990.0
2025-06-10 14:35:00,411.97,412.13,411.96,412.13,1690.0,410.8726,411.0322,410.8626,411.0322,1690.0
2025-06-10 14:40:00,412.16,412.18,411.96,412.02,2454.0,411.0621,411.082,410.8626,410.9225,2454.0
2025-06-10 14:45:00,412.05,412.06,411.91,411.97,1771.0,410.9524,410.9624,410.8128,410.8726,1771.0
2025-06-10 14:50:00,411.91,411.94,411.72,411.87,2133.0,410.8128,410.8427,410.6233,410.7729,2133.0
2025-06-10 14:55:00,412.0,412.4,411.98,412.1,3437.0,410.9025,411.3014,410.8826,411.0022,3437.0
2025-06-10 15:00:00,412.23,412.59,412.23,412.59,2455.0,411.1319,411.4909,411.1319,411.4909,2455.0
2025-06-10 15:05:00,412.59,412.84,412.59,412.59,1804.0,411.4909,411.7403,411.4909,411.4909,1804.0
2025-06-10 15:10:00,412.66,412.66,412.3,412.35,2151.0,411.5608,411.5608,411.2017,411.2516,2151.0
2025-06-10 15:15:00,412.23,412.66,412.23,412.5,3166.0,411.1319,411.5608,411.1319,411.4012,3166.0
2025-06-10 15:20:00,412.5,412.7,412.35,412.65,2868.0,411.4012,411.6007,411.2516,411.5508,2868.0
2025-06-10 15:25:00,412.62,412.74,412.54,412.57,3202.0,411.5209,411.6405,411.4411,411.471,3202.0
2025-06-10 15:30:00,412.57,412.6,412.41,412.48,1824.0,411.471,411.5009,411.3114,411.3812,1824.0
2025-06-10 15:35:00,412.44,412.55,412.2,412.2,4311.0,411.3413,411.451,411.102,411.102,4311.0
2025-06-10 15:40:00,412.27,412.27,411.65,411.86,3383.0,411.1718,411.1718,410.5534,410.7629,3383.0
2025-06-10 15:45:00,411.86,412.09,411.58,411.6,3795.0,410.7629,410.9923,410.4836,410.5036,3795.0
2025-06-10 15:50:00,411.64,411.89,411.43,411.6,12490.0,410.5435,410.7928,410.334,410.5036,12490.0
2025-06-10 15:55:00,411.6,412.54,411.6,412.32,29510.0,410.5036,411.4411,410.5036,411.2217,29510.0
2025-06-11 09:30:00,412.4,413.03,408.52,408.52,42610.0,411.3014,411.9298,407.4318,407.4318,42610.0
2025-06-11 09:35:00,407.48,411.03,407.48,410.77,6942.0,406.3946,409.9351,406.3946,409.6758,6942.0
2025-06-11 09:40:00,410.92,411.48,410.36,411.09,6486.0,409.8254,410.3839,409.2669,409.9949,6486.0
2025-06-11 09:45:00,411.32,411.32,410.9,411.31,2970.0,410.2243,410.2243,409.8054,410.2144,2970.0
2025-06-11 09:50:00,411.31,411.72,410.44,410.45,5350.0,410.2144,410.6233,409.3467,409.3566,5350.0
2025-06-11 09:55:00,410.19,411.06,410.19,410.84,4552.0,409.0973,409.965,409.0973,409.7456,4552.0
2025-06-11 10:00:00,411.09,411.49,410.7,411.39,7656.0,409.9949,410.3939,409.606,410.2941,7656.0
2025-06-11 10:05:00,411.39,412.34,411.12,412.27,16017.0,410.2941,411.2416,410.0249,411.1718,16017.0
2025-06-11 10:10:00,412.27,412.27,411.33,411.33,2290.0,411.1718,411.1718,410.2343,410.2343,2290.0
2025-06-11 10:15:00,411.41,411.59,411.12,411.13,1565.0,410.3141,410.4936,410.0249,410.0348,1565.0
2025-06-11 10:20:00,412.09,412.09,410.3,410.86,5889.0,410.9923,410.9923,409.207,409.7656,5889.0
2025-06-11 10:25:00,410.76,410.76,410.76,410.76,200.0,409.6658,409.6658,409.6658,409.6658,200.0
2025-06-11 10:30:00,410.7,410.7,409.87,410.04,1726.0,409.606,409.606,408.7782,408.9477,1726.0
2025-06-11 10:35:00,409.84,410.65,409.56,410.3,4144.0,408.7483,409.5561,408.469,409.207,4144.0
2025-06-11 10:40:00,410.17,410.27,410.16,410.27,325.0,409.0774,409.1771,409.0674,409.1771,325.0
2025-06-11 10:45:00,410.25,410.25,410.25,410.25,115.0,409.1572,409.1572,409.1572,409.1572,115.0
2025-06-11 10:50:00,410.48,410.48,410.25,410.25,200.0,409.3866,409.3866,409.1572,409.1572,200.0
2025-06-11 10:55:00,410.31,410.66,410.25,410.49,6153.0,409.217,409.5661,409.1572,409.3965,6153.0
2025-06-11 11:00:00,410.48,411.4,410.36,411.4,1717.0,409.3866,410.3041,409.2669,410.3041,1717.0
2025-06-11 11:05:00,411.84,411.84,411.38,411.39,597.0,410.7429,410.7429,410.2842,410.2941,597.0
2025-06-11 11:10:00,411.82,411.87,411.5,411.56,643.0,410.723,410.7729,410.4038,410.4637,643.0
2025-06-11 11:15:00,411.77,411.77,411.72,411.72,200.0,410.6731,410.6731,410.6233,410.6233,200.0
2025-06-11 11:20:00,411.6,411.65,411.47,411.47,600.0,410.5036,410.5534,410.3739,410.3739,600.0
2025-06-11 11:25:00,411.41,411.41,411.02,411.02,3015.0,410.3141,410.3141,409.9251,409.9251,3015.0
2025-06-11 11:30:00,411.23,411.23,410.8,410.97,1262.0,410.1346,410.1346,409.7057,409.8753,1262.0
2025-06-11 11:35:00,410.92,411.33,410.91,411.24,2493.0,409.8254,410.2343,409.8154,410.1445,2493.0
2025-06-11 11:40:00,411.02,411.02,410.98,410.98,508.0,409.9251,409.9251,409.8852,409.8852,508.0
2025-06-11 11:45:00,410.8,410.8,410.37,410.37,818.0,409.7057,409.7057,409.2769,409.2769,818.0
2025-06-11 11:50:00,410.55,411.45,410.55,411.19,3700.0,409.4564,410.354,409.4564,410.0947,3700.0
2025-06-11 11:55:00,411.73,411.73,410.99,411.01,1197.0,410.6332,410.6332,409.8952,409.9152,1197.0
2025-06-11 12:00:00,410.96,410.96,410.21,410.21,3394.0,409.8653,409.8653,409.1173,409.1173,3394.0
2025-06-11 12:05:00,410.3,410.6,410.28,410.55,1729.0,409.207,409.5062,409.1871,409.4564,1729.0
2025-06-11 12:10:00,410.58,410.87,410.58,410.87,650.0,409.4863,409.7755,409.4863,409.7755,650.0
2025-06-11 12:15:00,411.05,411.05,410.51,410.51,605.0,409.955,409.955,409.4165,409.4165,605.0
2025-06-11 12:20:00,410.35,410.35,410.34,410.34,313.0,409.2569,409.2569,409.2469,409.2469,313.0
2025-06-11 12:25:00,410.45,410.47,410.19,410.2,1225.0,409.3566,409.3766,409.0973,409.1073,1225.0
2025-06-11 12:30:00,410.35,410.76,410.34,410.6,2602.0,409.2569,409.6658,409.2469,409.5062,2602.0
2025-06-11 12:35:00,410.46,410.46,410.0,410.02,700.0,409.3666,409.3666,408.9078,408.9278,700.0
2025-06-11 12:40:00,410.04,410.32,410.0,410.25,9945.0,408.9477,409.227,408.9078,409.1572,9945.0
2025-06-11 12:45:00,409.85,410.24,409.85,410.09,800.0,408.7582,409.1472,408.7582,408.9976,800.0
2025-06-11 12:50:00,410.25,410.31,410.17,410.17,1019.0,409.1572,409.217,409.0774,409.0774,1019.0
2025-06-11 12:55:00,410.13,410.88,410.12,410.88,4611.0,409.0375,409.7855,409.0275,409.7855,4611.0
2025-06-11 13:00:00,410.39,410.79,410.39,410.53,415.0,409.2968,409.6957,409.2968,409.4364,415.0
2025-06-11 13:05:00,410.53,410.53,410.52,410.53,420.0,409.4364,409.4364,409.4265,409.4364,420.0
2025-06-11 13:10:00,410.3,410.55,410.3,410.55,632.0,409.207,409.4564,409.207,409.4564,632.0
2025-06-11 13:15:00,410.55,410.55,410.2,410.22,822.0,409.4564,409.4564,409.1073,409.1273,822.0
2025-06-11 13:20:00,410.25,410.51,410.25,410.5,300.0,409.1572,409.4165,409.1572,409.4065,300.0
2025-06-11 13:25:00,410.56,411.18,410.34,410.83,6238.0,409.4664,410.0847,409.2469,409.7356,6238.0
2025-06-11 13:30:00,410.93,410.93,410.7,410.7,5803.0,409.8354,409.8354,409.606,409.606,5803.0
2025-06-11 13:35:00,410.53,410.63,410.46,410.63,300.0,409.4364,409.5362,409.3666,409.5362,300.0
2025-06-11 13:40:00,410.65,410.65,410.29,410.29,1596.0,409.5561,409.5561,409.1971,409.1971,1596.0
2025-06-11 13:45:00,410.1,410.34,410.09,410.2,923.0,409.0076,409.2469,408.9976,409.1073,923.0
2025-06-11 13:50:00,410.16,410.17,409.95,409.96,694.0,409.0674,409.0774,408.858,408.8679,694.0
2025-06-11 13:55:00,409.95,409.95,409.69,409.88,878.0,408.858,408.858,408.5987,408.7882,878.0
2025-06-11 14:00:00,409.88,409.88,409.1,409.35,1587.0,408.7882,408.7882,408.0102,408.2596,1587.0
2025-06-11 14:05:00,409.45,409.67,409.38,409.44,1785.0,408.3593,408.5787,408.2895,408.3493,1785.0
2025-06-11 14:10:00,409.43,409.53,409.11,409.12,2568.0,408.3394,408.4391,408.0202,408.0302,2568.0
2025-06-11 14:15:00,408.94,408.94,408.53,408.54,1683.0,407.8507,407.8507,407.4418,407.4517,1683.0
2025-06-11 14:20:00,408.66,408.78,408.51,408.63,2400.0,407.5714,407.6911,407.4218,407.5415,2400.0
2025-06-11 14:25:00,408.76,409.12,408.54,409.12,4720.0,407.6711,408.0302,407.4517,408.0302,4720.0
2025-06-11 14:30:00,409.11,409.32,408.85,409.15,2344.0,408.0202,408.2297,407.7609,408.0601,2344.0
2025-06-11 14:35:00,409.31,409.45,409.31,409.36,500.0,408.2197,408.3593,408.2197,408.2695,500.0
2025-06-11 14:40:00,409.12,409.16,408.79,409.16,2533.0,408.0302,408.0701,407.7011,408.0701,2533.0
2025-06-11 14:45:00,409.05,409.4,408.95,409.27,5183.0,407.9604,408.3094,407.8606,408.1798,5183.0
2025-06-11 14:50:00,409.24,409.28,408.66,408.89,2308.0,408.1499,408.1898,407.5714,407.8008,2308.0
2025-06-11 14:55:00,408.89,408.89,408.44,408.49,2105.0,407.8008,407.8008,407.352,407.4019,2105.0
2025-06-11 15:00:00,408.48,408.78,408.12,408.59,2946.0,407.3919,407.6911,407.0329,407.5016,2946.0
2025-06-11 15:05:00,408.46,408.78,408.42,408.78,2920.0,407.3719,407.6911,407.3321,407.6911,2920.0
2025-06-11 15:10:00,408.77,409.06,408.7,408.97,1316.0,407.6811,407.9703,407.6113,407.8806,1316.0
2025-06-11 15:15:00,408.82,408.82,408.56,408.61,1931.0,407.731,407.731,407.4717,407.5215,1931.0
2025-06-11 15:20:00,408.44,408.83,408.43,408.54,4588.0,407.352,407.741,407.342,407.4517,4588.0
2025-06-11 15:25:00,408.65,408.96,408.47,408.54,3836.0,407.5614,407.8706,407.3819,407.4517,3836.0
2025-06-11 15:30:00,408.73,408.94,408.39,408.5,4170.0,407.6412,407.8507,407.3021,407.4118,4170.0
2025-06-11 15:35:00,408.5,409.39,408.43,409.11,8109.0,407.4118,408.2995,407.342,408.0202,8109.0
2025-06-11 15:40:00,409.12,409.28,408.95,409.01,4733.0,408.0302,408.1898,407.8606,407.9205,4733.0
2025-06-11 15:45:00,409.18,409.18,408.65,408.66,3894.0,408.09,408.09,407.5614,407.5714,3894.0
2025-06-11 15:50:00,408.74,409.39,408.6,408.98,10860.0,407.6512,408.2995,407.5116,407.8906,10860.0
2025-06-11 15:55:00,408.98,409.28,408.37,408.97,30372.0,407.8906,408.1898,407.2822,407.8806,30372.0
2025-06-12 09:30:00,412.04,414.51,407.83,411.1,13550.0,410.9424,413.4058,406.7436,410.0049,13550.0
2025-06-12 09:35:00,411.23,412.23,410.26,411.01,7675.0,410.1346,411.1319,409.1671,409.9152,7675.0
2025-06-12 09:40:00,411.01,411.01,409.88,410.69,10052.0,409.9152,409.9152,408.7882,409.596,10052.0
2025-06-12 09:45:00,410.71,411.68,410.71,411.67,9934.0,409.616,410.5834,409.616,410.5734,9934.0
2025-06-12 09:50:00,411.51,411.68,410.74,411.2,3725.0,410.4138,410.5834,409.6459,410.1046,3725.0
2025-06-12 09:55:00,411.06,411.54,409.64,410.36,7629.0,409.965,410.4437,408.5488,409.2669,7629.0
2025-06-12 10:00:00,409.86,410.94,409.69,410.7,6606.0,408.7682,409.8453,408.5987,409.606,6606.0
2025-06-12 10:05:00,410.88,410.9,409.57,410.2,5856.0,409.7855,409.8054,408.479,409.1073,5856.0
2025-06-12 10:10:00,410.11,410.68,409.91,410.41,3790.0,409.0175,409.586,408.8181,409.3168,3790.0
2025-06-12 10:15:00,410.41,410.45,410.17,410.18,1835.0,409.3168,409.3566,409.0774,409.0874,1835.0
2025-06-12 10:20:00,410.08,410.13,409.6,409.66,2649.0,408.9876,409.0375,408.5089,408.5687,2649.0
2025-06-12 10:25:00,409.62,409.81,409.33,409.77,1926.0,408.5289,408.7183,408.2396,408.6785,1926.0
2025-06-12 10:30:00,409.72,409.89,409.43,409.86,2506.0,408.6286,408.7981,408.3394,408.7682,2506.0
2025-06-12 10:35:00,409.81,409.81,409.47,409.69,1173.0,408.7183,408.7183,408.3793,408.5987,1173.0
2025-06-12 10:40:00,409.72,409.72,409.43,409.7,1815.0,408.6286,408.6286,408.3394,408.6086,1815.0
2025-06-12 10:45:00,409.94,410.14,409.94,410.12,1186.0,408.848,409.0475,408.848,409.0275,1186.0
2025-06-12 10:50:00,410.39,411.06,410.25,410.74,1600.0,409.2968,409.965,409.1572,409.6459,1600.0
2025-06-12 10:55:00,410.92,411.01,410.47,410.49,1981.0,409.8254,409.9152,409.3766,409.3965,1981.0
2025-06-12 11:00:00,410.63,411.16,410.62,411.16,1530.0,409.5362,410.0648,409.5262,410.0648,1530.0
2025-06-12 11:05:00,411.17,411.24,410.82,411.13,1140.0,410.0747,410.1445,409.7257,410.0348,1140.0
2025-06-12 11:10:00,410.97,411.6,410.96,411.5,1612.0,409.8753,410.5036,409.8653,410.4038,1612.0
2025-06-12 11:15:00,411.5,411.6,411.01,411.31,949.0,410.4038,410.5036,409.9152,410.2144,949.0
2025-06-12 11:20:00,411.11,411.27,410.87,411.23,4625.0,410.0149,410.1745,409.7755,410.1346,4625.0
2025-06-12 11:25:00,411.21,411.63,411.15,411.63,1500.0,410.1146,410.5335,410.0548,410.5335,1500.0
2025-06-12 11:30:00,412.29,412.29,411.88,412.24,700.0,411.1917,411.1917,410.7828,411.1419,700.0
2025-06-12 11:35:00,412.23,412.58,412.23,412.53,820.0,411.1319,411.481,411.1319,411.4311,820.0
2025-06-12 11:40:00,412.53,412.53,412.38,412.38,300.0,411.4311,411.4311,411.2815,411.2815,300.0
2025-06-12 11:45:00,412.15,412.47,412.12,412.15,1966.0,411.0521,411.3713,411.0222,411.0521,1966.0
2025-06-12 11:50:00,412.15,412.76,412.15,412.76,2233.0,411.0521,411.6605,411.0521,411.6605,2233.0
2025-06-12 11:55:00,412.75,412.83,412.44,412.72,2295.0,411.6505,411.7303,411.3413,411.6206,2295.0
2025-06-12 12:00:00,412.44,413.15,412.34,412.61,9697.0,411.3413,412.0495,411.2416,411.5109,9697.0
2025-06-12 12:05:00,412.72,412.89,412.4,412.89,1908.0,411.6206,411.7901,411.3014,411.7901,1908.0
2025-06-12 12:10:00,413.01,413.01,413.01,413.01,100.0,411.9098,411.9098,411.9098,411.9098,100.0
2025-06-12 12:15:00,413.32,413.32,412.57,412.94,2824.0,412.219,412.219,411.471,411.84,2824.0
2025-06-12 12:20:00,412.85,412.85,412.57,412.57,600.0,411.7503,411.7503,411.471,411.471,600.0
2025-06-12 12:25:00,412.47,412.83,412.47,412.83,600.0,411.3713,411.7303,411.3713,411.7303,600.0
2025-06-12 12:30:00,412.83,412.83,412.38,412.56,1142.0,411.7303,411.7303,411.2815,411.461,1142.0
2025-06-12 12:35:00,412.68,413.08,412.67,413.08,200.0,411.5807,411.9796,411.5707,411.9796,200.0
2025-06-12 12:40:00,413.19,413.24,413.19,413.24,200.0,412.0893,412.1392,412.0893,412.1392,200.0
2025-06-12 12:45:00,413.41,413.53,413.37,413.53,1931.0,412.3088,412.4284,412.2689,412.4284,1931.0
2025-06-12 12:50:00,413.46,413.46,413.38,413.38,710.0,412.3586,412.3586,412.2788,412.2788,710.0
2025-06-12 12:55:00,413.22,413.32,412.8,412.81,2694.0,412.1193,412.219,411.7004,411.7104,2694.0
2025-06-12 13:00:00,412.91,413.14,412.67,413.14,2501.0,411.8101,412.0395,411.5707,412.0395,2501.0
2025-06-12 13:05:00,413.07,413.4,412.86,413.16,3369.0,411.9697,412.2988,411.7602,412.0594,3369.0
2025-06-12 13:10:00,413.42,413.42,413.42,413.42,120.0,412.3187,412.3187,412.3187,412.3187,120.0
2025-06-12 13:15:00,413.37,413.56,413.17,413.36,3814.0,412.2689,412.4584,412.0694,412.2589,3814.0
2025-06-12 13:20:00,413.17,413.25,413.16,413.25,814.0,412.0694,412.1492,412.0594,412.1492,814.0
2025-06-12 13:25:00,413.25,413.25,412.75,412.75,1919.0,412.1492,412.1492,411.6505,411.6505,1919.0
2025-06-12 13:30:00,413.03,413.06,412.76,412.89,722.0,411.9298,411.9597,411.6605,411.7901,722.0
2025-06-12 13:35:00,412.94,412.94,412.93,412.94,496.0,411.84,411.84,411.83,411.84,496.0
2025-06-12 13:40:00,412.67,413.25,412.67,412.96,2202.0,411.5707,412.1492,411.5707,411.86,2202.0
2025-06-12 13:45:00,412.96,412.96,412.93,412.96,1000.0,411.86,411.86,411.83,411.86,1000.0
2025-06-12 13:50:00,412.96,413.06,412.9,413.06,429.0,411.86,411.9597,411.8001,411.9597,429.0
2025-06-12 13:55:00,412.91,412.91,412.67,412.74,1201.0,411.8101,411.8101,411.5707,411.6405,1201.0
2025-06-12 14:00:00,412.74,412.75,412.72,412.72,712.0,411.6405,411.6505,411.6206,411.6206,712.0
2025-06-12 14:05:00,412.72,413.17,412.71,413.0,3692.0,411.6206,412.0694,411.6106,411.8999,3692.0
2025-06-12 14:10:00,413.06,413.46,413.06,413.46,1085.0,411.9597,412.3586,411.9597,412.3586,1085.0
2025-06-12 14:15:00,413.2,413.6,413.2,413.55,1932.0,412.0993,412.4983,412.0993,412.4484,1932.0
2025-06-12 14:20:00,413.59,413.59,413.58,413.59,574.0,412.4883,412.4883,412.4783,412.4883,574.0
2025-06-12 14:25:00,413.51,413.69,413.18,413.46,4271.0,412.4085,412.588,412.0794,412.3586,4271.0
2025-06-12 14:30:00,413.34,413.34,413.29,413.29,300.0,412.2389,412.2389,412.1891,412.1891,300.0
2025-06-12 14:35:00,413.5,413.5,413.0,413.0,2439.0,412.3985,412.3985,411.8999,411.8999,2439.0
2025-06-12 14:40:00,413.07,413.17,413.01,413.14,613.0,411.9697,412.0694,411.9098,412.0395,613.0
2025-06-12 14:45:00,413.0,413.19,413.0,413.19,762.0,411.8999,412.0893,411.8999,412.0893,762.0
2025-06-12 14:50:00,413.21,413.37,413.21,413.36,400.0,412.1093,412.2689,412.1093,412.2589,400.0
2025-06-12 14:55:00,413.28,413.28,413.13,413.24,923.0,412.1791,412.1791,412.0295,412.1392,923.0
2025-06-12 15:00:00,413.26,413.26,413.08,413.26,1251.0,412.1592,412.1592,411.9796,412.1592,1251.0
2025-06-12 15:05:00,413.13,413.15,412.89,412.89,1745.0,412.0295,412.0495,411.7901,411.7901,1745.0
2025-06-12 15:10:00,412.93,412.93,412.92,412.93,670.0,411.83,411.83,411.8201,411.83,670.0
2025-06-12 15:15:00,413.03,413.04,412.69,412.8,2231.0,411.9298,411.9397,411.5907,411.7004,2231.0
2025-06-12 15:20:00,412.8,412.8,412.61,412.63,1303.0,411.7004,411.7004,411.5109,411.5308,1303.0
2025-06-12 15:25:00,412.61,412.61,412.61,412.61,100.0,411.5109,411.5109,411.5109,411.5109,100.0
2025-06-12 15:30:00,412.57,412.58,412.41,412.42,995.0,411.471,411.481,411.3114,411.3214,995.0
2025-06-12 15:35:00,412.46,412.62,412.45,412.62,653.0,411.3613,411.5209,411.3513,411.5209,653.0
2025-06-12 15:40:00,412.38,412.46,412.34,412.37,2510.0,411.2815,411.3613,411.2416,411.2715,2510.0
2025-06-12 15:45:00,412.28,412.51,412.13,412.13,2088.0,411.1818,411.4112,411.0322,411.0322,2088.0
2025-06-12 15:50:00,412.18,412.61,412.16,412.4,4192.0,411.082,411.5109,411.0621,411.3014,4192.0
2025-06-12 15:55:00,412.54,413.02,412.19,413.01,23289.0,411.4411,411.9198,411.092,411.9098,23289.0
2025-06-13 09:30:00,411.57,411.57,409.68,410.32,8928.0,411.57,411.57,409.68,410.32,8928.0
2025-06-13 09:35:00,410.32,411.54,409.89,411.54,3317.0,410.32,411.54,409.89,411.54,3317.0
2025-06-13 09:40:00,410.97,412.01,410.96,411.75,4665.0,410.97,412.01,410.96,411.75,4665.0
2025-06-13 09:45:00,411.7,412.05,410.95,411.11,2509.0,411.7,412.05,410.95,411.11,2509.0
2025-06-13 09:50:00,410.99,411.44,410.67,410.67,3835.0,410.99,411.44,410.67,410.67,3835.0
2025-06-13 09:55:00,410.68,411.7,410.64,411.54,1295.0,410.68,411.7,410.64,411.54,1295.0
2025-06-13 10:00:00,411.62,411.96,410.94,411.63,3109.0,411.62,411.96,410.94,411.63,3109.0
2025-06-13 10:05:00,411.62,411.97,411.55,411.95,1300.0,411.62,411.97,411.55,411.95,1300.0
2025-06-13 10:10:00,411.94,411.94,411.0,411.38,5027.0,411.94,411.94,411.0,411.38,5027.0
2025-06-13 10:15:00,411.76,412.23,411.38,412.23,3403.0,411.76,412.23,411.38,412.23,3403.0
2025-06-13 10:20:00,411.72,411.76,411.54,411.65,1727.0,411.72,411.76,411.54,411.65,1727.0
2025-06-13 10:25:00,411.45,411.45,410.93,411.3,1822.0,411.45,411.45,410.93,411.3,1822.0
2025-06-13 10:30:00,411.35,412.42,411.19,412.4,7428.0,411.35,412.42,411.19,412.4,7428.0
2025-06-13 10:35:00,412.37,412.92,412.36,412.85,1999.0,412.37,412.92,412.36,412.85,1999.0
2025-06-13 10:40:00,412.82,413.04,412.81,412.88,483.0,412.82,413.04,412.81,412.88,483.0
2025-06-13 10:45:00,412.77,412.88,412.3,412.56,1669.0,412.77,412.88,412.3,412.56,1669.0
2025-06-13 10:50:00,412.92,413.24,412.77,412.96,1964.0,412.92,413.24,412.77,412.96,1964.0
2025-06-13 10:55:00,413.0,413.0,412.99,413.0,517.0,413.0,413.0,412.99,413.0,517.0
2025-06-13 11:00:00,413.06,413.31,413.0,413.29,1285.0,413.06,413.31,413.0,413.29,1285.0
2025-06-13 11:05:00,413.46,413.46,413.45,413.46,100.0,413.46,413.46,413.45,413.46,100.0
2025-06-13 11:10:00,413.25,413.25,412.68,412.88,1916.0,413.25,413.25,412.68,412.88,1916.0
2025-06-13 11:15:00,413.07,413.44,413.07,413.42,3095.0,413.07,413.44,413.07,413.42,3095.0
2025-06-13 11:20:00,413.27,413.51,413.2,413.5,1000.0,413.27,413.51,413.2,413.5,1000.0
2025-06-13 11:25:00,413.37,413.39,412.63,412.63,15405.0,413.37,413.39,412.63,412.63,15405.0
2025-06-13 11:30:00,412.8,413.01,412.37,412.47,4774.0,412.8,413.01,412.37,412.47,4774.0
2025-06-13 11:35:00,412.38,412.53,412.18,412.53,696.0,412.38,412.53,412.18,412.53,696.0
2025-06-13 11:40:00,412.37,412.74,412.36,412.74,1418.0,412.37,412.74,412.36,412.74,1418.0
2025-06-13 11:45:00,412.68,412.78,412.63,412.78,600.0,412.68,412.78,412.63,412.78,600.0
2025-06-13 11:50:00,412.94,412.94,412.89,412.9,1024.0,412.94,412.94,412.89,412.9,1024.0
2025-06-13 11:55:00,412.67,412.81,412.59,412.79,907.0,412.67,412.81,412.59,412.79,907.0
2025-06-13 12:00:00,412.59,412.69,412.27,412.36,2879.0,412.59,412.69,412.27,412.36,2879.0
2025-06-13 12:05:00,412.33,412.37,412.33,412.37,752.0,412.33,412.37,412.33,412.37,752.0
2025-06-13 12:10:00,412.38,412.38,412.37,412.37,2150.0,412.38,412.38,412.37,412.37,2150.0
2025-06-13 12:15:00,412.44,412.6,412.43,412.48,800.0,412.44,412.6,412.43,412.48,800.0
2025-06-13 12:20:00,412.55,412.55,412.46,412.47,215.0,412.55,412.55,412.46,412.47,215.0
2025-06-13 12:25:00,412.5,412.5,412.06,412.27,1446.0,412.5,412.5,412.06,412.27,1446.0
2025-06-13 12:30:00,412.13,412.14,412.1,412.1,535.0,412.13,412.14,412.1,412.1,535.0
2025-06-13 12:35:00,412.11,412.11,411.77,411.77,1124.0,412.11,412.11,411.77,411.77,1124.0
2025-06-13 12:40:00,411.66,411.7,411.49,411.49,512.0,411.66,411.7,411.49,411.49,512.0
2025-06-13 12:45:00,411.45,411.52,411.45,411.52,300.0,411.45,411.52,411.45,411.52,300.0
2025-06-13 12:50:00,411.8,411.84,411.75,411.83,1578.0,411.8,411.84,411.75,411.83,1578.0
2025-06-13 12:55:00,411.73,411.73,411.73,411.73,100.0,411.73,411.73,411.73,411.73,100.0
2025-06-13 13:00:00,411.6,411.71,411.33,411.33,1322.0,411.6,411.71,411.33,411.33,1322.0
2025-06-13 13:05:00,411.4,411.4,411.14,411.19,1200.0,411.4,411.4,411.14,411.19,1200.0
2025-06-13 13:10:00,411.14,411.42,411.05,411.42,1700.0,411.14,411.42,411.05,411.42,1700.0
2025-06-13 13:15:00,411.09,411.09,410.78,410.93,888.0,411.09,411.09,410.78,410.93,888.0
2025-06-13 13:20:00,410.89,410.89,410.44,410.8,1006.0,410.89,410.89,410.44,410.8,1006.0
2025-06-13 13:25:00,410.67,410.67,410.44,410.56,900.0,410.67,410.67,410.44,410.56,900.0
2025-06-13 13:30:00,410.35,410.62,410.34,410.37,767.0,410.35,410.62,410.34,410.37,767.0
2025-06-13 13:35:00,410.29,410.37,410.16,410.36,1144.0,410.29,410.37,410.16,410.36,1144.0
2025-06-13 13:40:00,410.16,410.37,410.0,410.06,1508.0,410.16,410.37,410.0,410.06,1508.0
2025-06-13 13:45:00,410.07,410.08,410.07,410.07,100.0,410.07,410.08,410.07,410.07,100.0
2025-06-13 13:50:00,410.17,410.5,410.16,410.4,1300.0,410.17,410.5,410.16,410.4,1300.0
2025-06-13 13:55:00,410.46,410.46,410.16,410.23,707.0,410.46,410.46,410.16,410.23,707.0
2025-06-13 14:00:00,410.23,410.67,409.89,409.96,1631.0,410.23,410.67,409.89,409.96,1631.0
2025-06-13 14:05:00,410.22,410.22,409.68,409.75,3131.0,410.22,410.22,409.68,409.75,3131.0
2025-06-13 14:10:00,409.75,409.76,409.75,409.75,585.0,409.75,409.76,409.75,409.75,585.0
2025-06-13 14:15:00,409.55,409.55,409.28,409.4,1451.0,409.55,409.55,409.28,409.4,1451.0
2025-06-13 14:20:00,409.38,409.61,409.02,409.05,1690.0,409.38,409.61,409.02,409.05,1690.0
2025-06-13 14:25:00,409.1,409.23,408.51,408.75,2561.0,409.1,409.23,408.51,408.75,2561.0
2025-06-13 14:30:00,408.56,408.8,408.16,408.19,2541.0,408.56,408.8,408.16,408.19,2541.0
2025-06-13 14:35:00,407.94,408.39,407.94,408.39,2328.0,407.94,408.39,407.94,408.39,2328.0
2025-06-13 14:40:00,408.25,408.49,407.99,408.49,645.0,408.25,408.49,407.99,408.49,645.0
2025-06-13 14:45:00,408.31,408.78,408.19,408.3,1716.0,408.31,408.78,408.19,408.3,1716.0
2025-06-13 14:50:00,408.17,408.65,408.17,408.65,1852.0,408.17,408.65,408.17,408.65,1852.0
2025-06-13 14:55:00,408.87,408.94,408.45,408.68,2790.0,408.87,408.94,408.45,408.68,2790.0
2025-06-13 15:00:00,408.68,408.68,408.23,408.3,1952.0,408.68,408.68,408.23,408.3,1952.0
2025-06-13 15:05:00,408.16,408.58,407.9,408.58,1722.0,408.16,408.58,407.9,408.58,1722.0
2025-06-13 15:10:00,408.31,409.05,408.02,408.92,8981.0,408.31,409.05,408.02,408.92,8981.0
2025-06-13 15:15:00,408.92,408.99,408.88,408.9,3405.0,408.92,408.99,408.88,408.9,3405.0
2025-06-13 15:20:00,408.88,409.14,408.83,408.9,6104.0,408.88,409.14,408.83,408.9,6104.0
2025-06-13 15:25:00,408.86,408.91,408.51,408.72,4632.0,408.86,408.91,408.51,408.72,4632.0
2025-06-13 15:30:00,408.72,408.99,408.48,408.48,5583.0,408.72,408.99,408.48,408.48,5583.0
2025-06-13 15:35:00,408.62,409.06,408.24,408.24,16584.0,408.62,409.06,408.24,408.24,16584.0
2025-06-13 15:40:00,408.23,408.47,407.95,408.11,9698.0,408.23,408.47,407.95,408.11,9698.0
2025-06-13 15:45:00,407.98,408.28,407.7,408.06,13239.0,407.98,408.28,407.7,408.06,13239.0
2025-06-13 15:50:00,408.31,408.32,407.21,407.21,14788.0,408.31,408.32,407.21,407.21,14788.0
2025-06-13 15:55:00,407.21,408.12,406.97,407.96,50326.0,407.21,408.12,406.97,407.96,50326.0
2025-06-16 09:30:00,408.07,409.94,408.07,409.94,11517.0,408.07,409.94,408.07,409.94,11517.0
2025-06-16 09:35:00,410.84,410.85,408.75,408.75,2210.0,410.84,410.85,408.75,408.75,2210.0
2025-06-16 09:40:00,408.86,408.89,408.21,408.89,2122.0,408.86,408.89,408.21,408.89,2122.0
2025-06-16 09:45:00,408.89,409.13,408.22,409.1,6306.0,408.89,409.13,408.22,409.1,6306.0
2025-06-16 09:50:00,409.47,410.08,409.46,410.08,900.0,409.47,410.08,409.46,410.08,900.0
2025-06-16 09:55:00,409.87,410.69,409.86,410.69,1200.0,409.87,410.69,409.86,410.69,1200.0
2025-06-16 10:00:00,410.79,410.79,410.29,410.55,1972.0,410.79,410.79,410.29,410.55,1972.0
2025-06-16 10:05:00,410.68,411.23,409.49,410.04,4332.0,410.68,411.23,409.49,410.04,4332.0
2025-06-16 10:10:00,409.51,410.46,409.49,410.46,3035.0,409.51,410.46,409.49,410.46,3035.0
2025-06-16 10:15:00,410.0,410.69,409.6,410.46,14937.0,410.0,410.69,409.6,410.46,14937.0
2025-06-16 10:20:00,410.46,411.04,410.46,411.04,1535.0,410.46,411.04,410.46,411.04,1535.0
2025-06-16 10:25:00,411.13,411.46,411.13,411.41,300.0,411.13,411.46,411.13,411.41,300.0
2025-06-16 10:30:00,411.43,411.51,411.23,411.5,3278.0,411.43,411.51,411.23,411.5,3278.0
2025-06-16 10:35:00,411.52,412.06,411.25,411.25,8725.0,411.52,412.06,411.25,411.25,8725.0
2025-06-16 10:40:00,410.93,412.33,410.93,412.33,3473.0,410.93,412.33,410.93,412.33,3473.0
2025-06-16 10:45:00,412.24,412.25,410.91,411.2,7473.0,412.24,412.25,410.91,411.2,7473.0
2025-06-16 10:50:00,411.41,411.61,410.9,410.9,2453.0,411.41,411.61,410.9,410.9,2453.0
2025-06-16 10:55:00,410.82,410.84,410.27,410.28,2580.0,410.82,410.84,410.27,410.28,2580.0
2025-06-16 11:00:00,410.28,410.64,409.98,410.19,4767.0,410.28,410.64,409.98,410.19,4767.0
2025-06-16 11:05:00,409.96,410.16,409.93,409.93,1206.0,409.96,410.16,409.93,409.93,1206.0
2025-06-16 11:10:00,410.03,410.03,409.89,410.02,5096.0,410.03,410.03,409.89,410.02,5096.0
2025-06-16 11:15:00,410.08,410.08,409.58,409.58,5138.0,410.08,410.08,409.58,409.58,5138.0
2025-06-16 11:20:00,409.76,410.11,409.71,409.96,8689.0,409.76,410.11,409.71,409.96,8689.0
2025-06-16 11:25:00,409.94,410.22,409.15,409.69,27581.0,409.94,410.22,409.15,409.69,27581.0
2025-06-16 11:30:00,408.86,409.22,408.74,409.1,3227.0,408.86,409.22,408.74,409.1,3227.0
2025-06-16 11:35:00,409.08,409.41,408.82,409.27,2007.0,409.08,409.41,408.82,409.27,2007.0
2025-06-16 11:40:00,409.34,409.64,409.34,409.64,1607.0,409.34,409.64,409.34,409.64,1607.0
2025-06-16 11:45:00,409.66,409.72,409.66,409.72,532.0,409.66,409.72,409.66,409.72,532.0
2025-06-16 11:50:00,409.72,410.21,409.71,410.12,10775.0,409.72,410.21,409.71,410.12,10775.0
2025-06-16 11:55:00,410.12,410.12,409.69,409.72,1976.0,410.12,410.12,409.69,409.72,1976.0
2025-06-16 12:00:00,409.89,410.04,409.51,409.71,1543.0,409.89,410.04,409.51,409.71,1543.0
2025-06-16 12:05:00,409.73,409.74,409.73,409.74,1000.0,409.73,409.74,409.73,409.74,1000.0
2025-06-16 12:10:00,409.51,410.08,409.51,409.94,1308.0,409.51,410.08,409.51,409.94,1308.0
2025-06-16 12:15:00,410.0,410.27,409.93,410.06,1432.0,410.0,410.27,409.93,410.06,1432.0
2025-06-16 12:20:00,409.93,409.93,409.49,409.68,1861.0,409.93,409.93,409.49,409.68,1861.0
2025-06-16 12:25:00,409.56,410.5,409.38,410.47,6978.0,409.56,410.5,409.38,410.47,6978.0
2025-06-16 12:30:00,410.31,410.5,410.03,410.11,3563.0,410.31,410.5,410.03,410.11,3563.0
2025-06-16 12:35:00,410.03,410.28,410.01,410.1,53282.0,410.03,410.28,410.01,410.1,53282.0
2025-06-16 12:40:00,410.03,410.07,409.9,410.04,985.0,410.03,410.07,409.9,410.04,985.0
2025-06-16 12:45:00,409.94,410.06,409.86,409.92,800.0,409.94,410.06,409.86,409.92,800.0
2025-06-16 12:50:00,409.66,409.66,409.66,409.66,100.0,409.66,409.66,409.66,409.66,100.0
2025-06-16 12:55:00,409.64,410.4,409.51,410.0,135681.0,409.64,410.4,409.51,410.0,135681.0
2025-06-16 13:00:00,409.96,409.96,409.72,409.75,962.0,409.96,409.96,409.72,409.75,962.0
2025-06-16 13:05:00,409.51,409.72,409.37,409.72,2751.0,409.51,409.72,409.37,409.72,2751.0
2025-06-16 13:10:00,409.36,409.7,409.36,409.46,1141.0,409.36,409.7,409.36,409.46,1141.0
2025-06-16 13:15:00,409.36,409.36,409.02,409.06,2032.0,409.36,409.36,409.02,409.06,2032.0
2025-06-16 13:20:00,408.83,408.83,408.36,408.56,3351.0,408.83,408.83,408.36,408.56,3351.0
2025-06-16 13:25:00,408.87,408.99,408.54,408.76,987.0,408.87,408.99,408.54,408.76,987.0
2025-06-16 13:30:00,408.95,409.02,408.9,408.9,754.0,408.95,409.02,408.9,408.9,754.0
2025-06-16 13:35:00,408.75,408.75,408.52,408.52,612.0,408.75,408.75,408.52,408.52,612.0
2025-06-16 13:40:00,408.46,408.46,408.45,408.46,100.0,408.46,408.46,408.45,408.46,100.0
2025-06-16 13:45:00,408.46,408.72,408.15,408.21,2345.0,408.46,408.72,408.15,408.21,2345.0
2025-06-16 13:50:00,407.9,408.15,407.88,407.9,1702.0,407.9,408.15,407.88,407.9,1702.0
2025-06-16 13:55:00,407.84,407.84,407.38,407.38,441.0,407.84,407.84,407.38,407.38,441.0
2025-06-16 14:00:00,407.71,408.22,407.64,408.16,2996.0,407.71,408.22,407.64,408.16,2996.0
2025-06-16 14:05:00,408.19,408.36,408.19,408.36,245.0,408.19,408.36,408.19,408.36,245.0
2025-06-16 14:10:00,407.95,408.17,407.95,408.17,618.0,407.95,408.17,407.95,408.17,618.0
2025-06-16 14:15:00,408.21,408.38,407.97,408.17,903.0,408.21,408.38,407.97,408.17,903.0
2025-06-16 14:20:00,407.95,408.09,407.85,408.0,1716.0,407.95,408.09,407.85,408.0,1716.0
2025-06-16 14:25:00,408.0,408.0,407.87,407.87,377.0,408.0,408.0,407.87,407.87,377.0
2025-06-16 14:30:00,407.94,407.94,407.83,407.9,977.0,407.94,407.94,407.83,407.9,977.0
2025-06-16 14:35:00,407.88,407.94,407.51,407.82,3140.0,407.88,407.94,407.51,407.82,3140.0
2025-06-16 14:40:00,407.74,407.74,407.73,407.74,100.0,407.74,407.74,407.73,407.74,100.0
2025-06-16 14:45:00,407.76,408.0,407.76,407.85,1554.0,407.76,408.0,407.76,407.85,1554.0
2025-06-16 14:50:00,408.08,408.21,407.89,408.14,2585.0,408.08,408.21,407.89,408.14,2585.0
2025-06-16 14:55:00,408.18,408.5,408.17,408.5,905.0,408.18,408.5,408.17,408.5,905.0
2025-06-16 15:00:00,408.42,408.64,408.41,408.49,3009.0,408.42,408.64,408.41,408.49,3009.0
2025-06-16 15:05:00,408.61,408.61,408.34,408.5,2131.0,408.61,408.61,408.34,408.5,2131.0
2025-06-16 15:10:00,408.47,408.68,408.32,408.42,3510.0,408.47,408.68,408.32,408.42,3510.0
2025-06-16 15:15:00,408.31,408.45,408.2,408.2,1367.0,408.31,408.45,408.2,408.2,1367.0
2025-06-16 15:20:00,408.15,408.53,408.13,408.44,2656.0,408.15,408.53,408.13,408.44,2656.0
2025-06-16 15:25:00,408.47,408.59,408.25,408.33,1390.0,408.47,408.59,408.25,408.33,1390.0
2025-06-16 15:30:00,408.1,408.49,408.03,408.49,2489.0,408.1,408.49,408.03,408.49,2489.0
2025-06-16 15:35:00,408.6,408.75,408.45,408.52,3423.0,408.6,408.75,408.45,408.52,3423.0
2025-06-16 15:40:00,408.55,408.55,408.08,408.33,1792.0,408.55,408.55,408.08,408.33,1792.0
2025-06-16 15:45:00,408.03,408.32,407.91,408.01,2808.0,408.03,408.32,407.91,408.01,2808.0
2025-06-16 15:50:00,408.02,408.07,407.43,407.69,11155.0,408.02,408.07,407.43,407.69,11155.0
2025-06-16 15:55:00,407.65,407.65,406.41,407.37,44247.0,407.65,407.65,406.41,407.37,44247.0
2025-06-17 09:30:00,407.29,408.24,406.19,407.92,19441.0,407.29,408.24,406.19,407.92,19441.0
2025-06-17 09:35:00,407.12,408.4,407.11,408.4,3988.0,407.12,408.4,407.11,408.4,3988.0
2025-06-17 09:40:00,408.31,408.37,407.54,407.84,2331.0,408.31,408.37,407.54,407.84,2331.0
2025-06-17 09:45:00,408.28,408.52,408.28,408.48,1217.0,408.28,408.52,408.28,408.48,1217.0
2025-06-17 09:50:00,408.52,408.52,407.36,407.84,3014.0,408.52,408.52,407.36,407.84,3014.0
2025-06-17 09:55:00,407.24,407.56,407.2,407.56,455.0,407.24,407.56,407.2,407.56,455.0
2025-06-17 10:00:00,407.91,408.05,406.9,406.9,2154.0,407.91,408.05,406.9,406.9,2154.0
2025-06-17 10:05:00,406.75,407.74,406.75,407.56,4607.0,406.75,407.74,406.75,407.56,4607.0
2025-06-17 10:10:00,407.49,407.91,407.43,407.67,1147.0,407.49,407.91,407.43,407.67,1147.0
2025-06-17 10:15:00,407.73,407.96,406.69,406.69,2132.0,407.73,407.96,406.69,406.69,2132.0
2025-06-17 10:20:00,407.18,407.78,407.17,407.31,2858.0,407.18,407.78,407.17,407.31,2858.0
2025-06-17 10:25:00,406.82,407.52,406.82,407.51,1281.0,406.82,407.52,406.82,407.51,1281.0
2025-06-17 10:30:00,407.05,407.49,406.5,407.36,4713.0,407.05,407.49,406.5,407.36,4713.0
2025-06-17 10:35:00,407.06,407.07,406.96,407.05,1308.0,407.06,407.07,406.96,407.05,1308.0
2025-06-17 10:40:00,407.06,407.11,406.49,406.72,3652.0,407.06,407.11,406.49,406.72,3652.0
2025-06-17 10:45:00,406.65,406.97,406.49,406.88,4949.0,406.65,406.97,406.49,406.88,4949.0
2025-06-17 10:50:00,406.88,407.04,406.79,406.79,2931.0,406.88,407.04,406.79,406.79,2931.0
2025-06-17 10:55:00,406.79,406.99,406.54,406.6,6919.0,406.79,406.99,406.54,406.6,6919.0
2025-06-17 11:00:00,406.61,406.83,406.42,406.66,24899.0,406.61,406.83,406.42,406.66,24899.0
2025-06-17 11:05:00,406.66,406.89,406.6,406.81,21702.0,406.66,406.89,406.6,406.81,21702.0
2025-06-17 11:10:00,407.09,407.19,406.83,407.06,1616.0,407.09,407.19,406.83,407.06,1616.0
2025-06-17 11:15:00,406.89,406.94,406.59,406.59,1596.0,406.89,406.94,406.59,406.59,1596.0
2025-06-17 11:20:00,406.51,406.7,406.46,406.7,2879.0,406.51,406.7,406.46,406.7,2879.0
2025-06-17 11:25:00,406.42,406.66,406.19,406.66,3799.0,406.42,406.66,406.19,406.66,3799.0
2025-06-17 11:30:00,406.77,407.02,406.65,407.02,3230.0,406.77,407.02,406.65,407.02,3230.0
2025-06-17 11:35:00,407.2,407.82,406.97,407.63,3285.0,407.2,407.82,406.97,407.63,3285.0
2025-06-17 11:40:00,407.71,407.71,407.41,407.42,1539.0,407.71,407.71,407.41,407.42,1539.0
2025-06-17 11:45:00,407.51,407.58,407.13,407.29,3238.0,407.51,407.58,407.13,407.29,3238.0
2025-06-17 11:50:00,407.25,407.42,407.25,407.42,1902.0,407.25,407.42,407.25,407.42,1902.0
2025-06-17 11:55:00,407.42,407.57,407.4,407.4,2218.0,407.42,407.57,407.4,407.4,2218.0
2025-06-17 12:00:00,407.42,407.42,407.41,407.42,1400.0,407.42,407.42,407.41,407.42,1400.0
2025-06-17 12:05:00,407.42,407.42,406.8,406.96,1927.0,407.42,407.42,406.8,406.96,1927.0
2025-06-17 12:10:00,406.96,407.73,406.93,407.72,6096.0,406.96,407.73,406.93,407.72,6096.0
2025-06-17 12:15:00,407.67,407.72,407.46,407.46,738.0,407.67,407.72,407.46,407.46,738.0
2025-06-17 12:20:00,407.31,407.31,407.21,407.28,1013.0,407.31,407.31,407.21,407.28,1013.0
2025-06-17 12:25:00,407.13,407.24,407.09,407.14,4310.0,407.13,407.24,407.09,407.14,4310.0
2025-06-17 12:30:00,407.21,407.45,407.2,407.33,3674.0,407.21,407.45,407.2,407.33,3674.0
2025-06-17 12:35:00,407.33,407.73,407.32,407.59,4218.0,407.33,407.73,407.32,407.59,4218.0
2025-06-17 12:40:00,407.69,407.7,407.2,407.21,1556.0,407.69,407.7,407.2,407.21,1556.0
2025-06-17 12:45:00,407.33,407.43,407.08,407.08,2596.0,407.33,407.43,407.08,407.08,2596.0
2025-06-17 12:50:00,407.23,407.23,406.98,407.19,913.0,407.23,407.23,406.98,407.19,913.0
2025-06-17 12:55:00,406.82,406.94,406.64,406.89,2185.0,406.82,406.94,406.64,406.89,2185.0
2025-06-17 13:00:00,406.89,407.03,406.77,406.97,4490.0,406.89,407.03,406.77,406.97,4490.0
2025-06-17 13:05:00,406.97,407.18,406.96,407.02,4329.0,406.97,407.18,406.96,407.02,4329.0
2025-06-17 13:10:00,407.02,407.06,406.77,406.77,5644.0,407.02,407.06,406.77,406.77,5644.0
2025-06-17 13:15:00,406.88,406.88,406.59,406.59,1214.0,406.88,406.88,406.59,406.59,1214.0
2025-06-17 13:20:00,406.43,406.54,406.39,406.42,757.0,406.43,406.54,406.39,406.42,757.0
2025-06-17 13:25:00,406.28,406.31,406.0,406.08,1149.0,406.28,406.31,406.0,406.08,1149.0
2025-06-17 13:30:00,406.06,406.12,405.88,406.1,866.0,406.06,406.12,405.88,406.1,866.0
2025-06-17 13:35:00,406.08,406.24,405.97,406.06,3610.0,406.08,406.24,405.97,406.06,3610.0
2025-06-17 13:40:00,405.87,405.87,405.28,405.28,1601.0,405.87,405.87,405.28,405.28,1601.0
2025-06-17 13:45:00,405.3,405.3,404.64,404.77,3102.0,405.3,405.3,404.64,404.77,3102.0
2025-06-17 13:50:00,404.75,405.18,404.75,405.18,4215.0,404.75,405.18,404.75,405.18,4215.0
2025-06-17 13:55:00,405.05,405.27,404.86,404.91,9927.0,405.05,405.27,404.86,404.91,9927.0
2025-06-17 14:00:00,404.54,404.59,404.23,404.29,1699.0,404.54,404.59,404.23,404.29,1699.0
2025-06-17 14:05:00,404.28,404.64,404.03,404.53,7449.0,404.28,404.64,404.03,404.53,7449.0
2025-06-17 14:10:00,404.52,405.52,404.52,405.46,20628.0,404.52,405.52,404.52,405.46,20628.0
2025-06-17 14:15:00,405.15,405.54,405.14,405.54,1126.0,405.15,405.54,405.14,405.54,1126.0
2025-06-17 14:20:00,405.61,405.61,405.16,405.16,961.0,405.61,405.61,405.16,405.16,961.0
2025-06-17 14:25:00,405.03,405.57,405.03,405.32,1040.0,405.03,405.57,405.03,405.32,1040.0
2025-06-17 14:30:00,405.5,405.64,405.36,405.59,1414.0,405.5,405.64,405.36,405.59,1414.0
2025-06-17 14:35:00,405.4,405.4,405.4,405.4,617.0,405.4,405.4,405.4,405.4,617.0
2025-06-17 14:40:00,405.34,405.42,405.28,405.33,910.0,405.34,405.42,405.28,405.33,910.0
2025-06-17 14:45:00,405.5,405.5,405.25,405.25,604.0,405.5,405.5,405.25,405.25,604.0
2025-06-17 14:50:00,405.36,405.52,405.35,405.39,2071.0,405.36,405.52,405.35,405.39,2071.0
2025-06-17 14:55:00,405.52,405.93,405.52,405.86,910.0,405.52,405.93,405.52,405.86,910.0
2025-06-17 15:00:00,405.86,406.13,405.65,405.75,2353.0,405.86,406.13,405.65,405.75,2353.0
2025-06-17 15:05:00,405.57,405.94,405.51,405.94,800.0,405.57,405.94,405.51,405.94,800.0
2025-06-17 15:10:00,405.84,406.06,405.8,405.94,1778.0,405.84,406.06,405.8,405.94,1778.0
2025-06-17 15:15:00,406.05,406.07,405.66,405.78,2444.0,406.05,406.07,405.66,405.78,2444.0
2025-06-17 15:20:00,405.78,406.14,405.66,406.08,1556.0,405.78,406.14,405.66,406.08,1556.0
2025-06-17 15:25:00,406.15,406.16,406.1,406.11,766.0,406.15,406.16,406.1,406.11,766.0
2025-06-17 15:30:00,405.96,405.99,405.78,405.84,1713.0,405.96,405.99,405.78,405.84,1713.0
2025-06-17 15:35:00,405.96,405.99,405.93,405.99,835.0,405.96,405.99,405.93,405.99,835.0
2025-06-17 15:40:00,405.84,406.14,405.82,406.04,3721.0,405.84,406.14,405.82,406.04,3721.0
2025-06-17 15:45:00,405.94,406.3,405.94,406.24,3328.0,405.94,406.3,405.94,406.24,3328.0
2025-06-17 15:50:00,406.28,406.43,405.81,405.91,6871.0,406.28,406.43,405.81,405.91,6871.0
2025-06-17 15:55:00,405.73,406.43,405.7,406.33,28099.0,405.73,406.43,405.7,406.33,28099.0
2025-06-18 09:30:00,406.8,407.3,405.8,405.8,6433.0,406.8,407.3,405.8,405.8,6433.0
2025-06-18 09:35:00,405.46,406.45,405.28,405.83,7993.0,405.46,406.45,405.28,405.83,7993.0
2025-06-18 09:40:00,406.25,406.25,406.25,406.25,351.0,406.25,406.25,406.25,406.25,351.0
2025-06-18 09:45:00,406.9,406.91,405.63,406.0,3966.0,406.9,406.91,405.63,406.0,3966.0
2025-06-18 09:50:00,405.98,405.98,405.44,405.44,1536.0,405.98,405.98,405.44,405.44,1536.0
2025-06-18 09:55:00,404.91,405.65,404.9,405.56,2224.0,404.91,405.65,404.9,405.56,2224.0
2025-06-18 10:00:00,405.48,406.21,405.48,406.21,2976.0,405.48,406.21,405.48,406.21,2976.0
2025-06-18 10:05:00,406.19,406.2,405.07,405.07,3404.0,406.19,406.2,405.07,405.07,3404.0
2025-06-18 10:10:00,405.5,405.61,404.95,405.61,1770.0,405.5,405.61,404.95,405.61,1770.0
2025-06-18 10:15:00,405.45,405.78,404.99,405.3,1914.0,405.45,405.78,404.99,405.3,1914.0
2025-06-18 10:20:00,405.3,405.39,405.13,405.13,926.0,405.3,405.39,405.13,405.13,926.0
2025-06-18 10:25:00,405.24,405.36,405.04,405.04,1829.0,405.24,405.36,405.04,405.04,1829.0
2025-06-18 10:30:00,405.01,405.49,404.71,405.39,3022.0,405.01,405.49,404.71,405.39,3022.0
2025-06-18 10:35:00,405.47,405.62,404.94,405.15,1874.0,405.47,405.62,404.94,405.15,1874.0
2025-06-18 10:40:00,405.02,405.02,404.86,405.02,832.0,405.02,405.02,404.86,405.02,832.0
2025-06-18 10:45:00,405.13,405.49,405.11,405.11,2076.0,405.13,405.49,405.11,405.11,2076.0
2025-06-18 10:50:00,405.36,405.65,405.36,405.52,1689.0,405.36,405.65,405.36,405.52,1689.0
2025-06-18 10:55:00,405.74,406.11,405.47,405.78,6586.0,405.74,406.11,405.47,405.78,6586.0
2025-06-18 11:00:00,405.5,406.68,405.49,406.68,2883.0,405.5,406.68,405.49,406.68,2883.0
2025-06-18 11:05:00,406.83,407.23,406.83,407.23,1562.0,406.83,407.23,406.83,407.23,1562.0
2025-06-18 11:10:00,407.38,407.53,406.6,406.66,2438.0,407.38,407.53,406.6,406.66,2438.0
2025-06-18 11:15:00,406.6,406.94,406.54,406.92,2598.0,406.6,406.94,406.54,406.92,2598.0
2025-06-18 11:20:00,407.18,407.18,407.18,407.18,100.0,407.18,407.18,407.18,407.18,100.0
2025-06-18 11:25:00,407.02,407.04,406.46,406.46,1211.0,407.02,407.04,406.46,406.46,1211.0
2025-06-18 11:30:00,406.5,406.54,406.32,406.32,1034.0,406.5,406.54,406.32,406.32,1034.0
2025-06-18 11:35:00,406.28,406.28,406.15,406.15,1508.0,406.28,406.28,406.15,406.15,1508.0
2025-06-18 11:40:00,406.45,406.45,405.93,406.0,1513.0,406.45,406.45,405.93,406.0,1513.0
2025-06-18 11:45:00,405.98,406.29,405.98,406.29,699.0,405.98,406.29,405.98,406.29,699.0
2025-06-18 11:50:00,406.24,406.54,406.24,406.51,1252.0,406.24,406.54,406.24,406.51,1252.0
2025-06-18 11:55:00,406.34,406.34,406.1,406.16,4075.0,406.34,406.34,406.1,406.16,4075.0
2025-06-18 12:00:00,406.22,406.54,406.22,406.54,678.0,406.22,406.54,406.22,406.54,678.0
2025-06-18 12:05:00,406.54,406.54,406.54,406.54,0.0,406.54,406.54,406.54,406.54,0.0
2025-06-18 12:10:00,406.76,406.89,406.62,406.63,1400.0,406.76,406.89,406.62,406.63,1400.0
2025-06-18 12:15:00,406.59,406.59,406.18,406.18,1156.0,406.59,406.59,406.18,406.18,1156.0
2025-06-18 12:20:00,406.33,406.52,406.11,406.11,1027.0,406.33,406.52,406.11,406.11,1027.0
2025-06-18 12:25:00,406.52,406.52,406.2,406.35,916.0,406.52,406.52,406.2,406.35,916.0
2025-06-18 12:30:00,406.35,406.35,406.35,406.35,0.0,406.35,406.35,406.35,406.35,0.0
2025-06-18 12:35:00,406.27,406.27,406.11,406.12,635.0,406.27,406.27,406.11,406.12,635.0
2025-06-18 12:40:00,406.11,406.12,405.99,406.0,725.0,406.11,406.12,405.99,406.0,725.0
2025-06-18 12:45:00,406.19,406.19,405.98,406.08,334.0,406.19,406.19,405.98,406.08,334.0
2025-06-18 12:50:00,406.07,406.54,406.07,406.54,800.0,406.07,406.54,406.07,406.54,800.0
2025-06-18 12:55:00,406.26,406.26,406.26,406.26,100.0,406.26,406.26,406.26,406.26,100.0
2025-06-18 13:00:00,406.26,406.54,406.24,406.27,1110.0,406.26,406.54,406.24,406.27,1110.0
2025-06-18 13:05:00,406.11,406.12,406.1,406.12,323.0,406.11,406.12,406.1,406.12,323.0
2025-06-18 13:10:00,406.07,406.07,405.94,405.94,853.0,406.07,406.07,405.94,405.94,853.0
2025-06-18 13:15:00,405.95,406.02,405.95,406.02,200.0,405.95,406.02,405.95,406.02,200.0
2025-06-18 13:20:00,406.08,406.12,405.99,405.99,602.0,406.08,406.12,405.99,405.99,602.0
2025-06-18 13:25:00,405.96,405.96,405.96,405.96,100.0,405.96,405.96,405.96,405.96,100.0
2025-06-18 13:30:00,405.93,405.93,405.58,405.58,807.0,405.93,405.93,405.58,405.58,807.0
2025-06-18 13:35:00,405.81,405.98,405.81,405.98,1124.0,405.81,405.98,405.81,405.98,1124.0
2025-06-18 13:40:00,405.97,406.22,405.97,406.22,344.0,405.97,406.22,405.97,406.22,344.0
2025-06-18 13:45:00,406.34,406.34,406.19,406.19,206.0,406.34,406.34,406.19,406.19,206.0
2025-06-18 13:50:00,406.31,406.4,406.31,406.4,258.0,406.31,406.4,406.31,406.4,258.0
2025-06-18 13:55:00,406.4,406.4,405.81,405.81,1519.0,406.4,406.4,405.81,405.81,1519.0
2025-06-18 14:00:00,405.91,406.33,405.6,405.6,2683.0,405.91,406.33,405.6,405.6,2683.0
2025-06-18 14:05:00,405.47,405.54,405.33,405.48,2022.0,405.47,405.54,405.33,405.48,2022.0
2025-06-18 14:10:00,405.52,405.68,405.52,405.58,836.0,405.52,405.68,405.52,405.58,836.0
2025-06-18 14:15:00,405.7,405.92,405.7,405.73,820.0,405.7,405.92,405.7,405.73,820.0
2025-06-18 14:20:00,405.6,405.71,405.48,405.69,1309.0,405.6,405.71,405.48,405.69,1309.0
2025-06-18 14:25:00,405.63,405.75,405.48,405.7,2613.0,405.63,405.75,405.48,405.7,2613.0
2025-06-18 14:30:00,405.7,406.73,405.7,406.73,3082.0,405.7,406.73,405.7,406.73,3082.0
2025-06-18 14:35:00,406.5,406.54,406.01,406.54,5005.0,406.5,406.54,406.01,406.54,5005.0
2025-06-18 14:40:00,406.29,407.02,406.29,406.75,8026.0,406.29,407.02,406.29,406.75,8026.0
2025-06-18 14:45:00,406.69,406.69,405.49,405.76,3406.0,406.69,406.69,405.49,405.76,3406.0
2025-06-18 14:50:00,405.68,405.87,405.48,405.65,2003.0,405.68,405.87,405.48,405.65,2003.0
2025-06-18 14:55:00,405.46,405.48,405.06,405.41,2780.0,405.46,405.48,405.06,405.41,2780.0
2025-06-18 15:00:00,405.42,405.73,405.29,405.73,1180.0,405.42,405.73,405.29,405.73,1180.0
2025-06-18 15:05:00,405.69,405.75,405.35,405.35,500.0,405.69,405.75,405.35,405.35,500.0
2025-06-18 15:10:00,405.3,405.95,404.84,405.6,5649.0,405.3,405.95,404.84,405.6,5649.0
2025-06-18 15:15:00,405.6,405.73,405.41,405.51,1200.0,405.6,405.73,405.41,405.51,1200.0
2025-06-18 15:20:00,405.72,405.79,405.67,405.74,1250.0,405.72,405.79,405.67,405.74,1250.0
2025-06-18 15:25:00,405.52,405.52,404.6,404.66,6916.0,405.52,405.52,404.6,404.66,6916.0
2025-06-18 15:30:00,404.55,405.12,404.5,405.04,3884.0,404.55,405.12,404.5,405.04,3884.0
2025-06-18 15:35:00,405.16,405.35,405.11,405.11,1724.0,405.16,405.35,405.11,405.11,1724.0
2025-06-18 15:40:00,405.14,405.36,404.95,405.36,2899.0,405.14,405.36,404.95,405.36,2899.0
2025-06-18 15:45:00,405.2,405.43,404.99,405.16,4923.0,405.2,405.43,404.99,405.16,4923.0
2025-06-18 15:50:00,404.99,405.22,403.92,403.92,6832.0,404.99,405.22,403.92,403.92,6832.0
2025-06-18 15:55:00,404.04,405.01,404.03,404.74,54749.0,404.04,405.01,404.03,404.74,54749.0
2025-06-20 09:30:00,406.05,407.18,405.39,405.88,89252.0,406.05,407.18,405.39,405.88,89252.0
2025-06-20 09:35:00,406.57,408.9,406.57,408.55,6000.0,406.57,408.9,406.57,408.55,6000.0
2025-06-20 09:40:00,408.18,410.46,408.18,410.46,2110.0,408.18,410.46,408.18,410.46,2110.0
2025-06-20 09:45:00,411.16,411.16,409.94,409.94,2964.0,411.16,411.16,409.94,409.94,2964.0
2025-06-20 09:50:00,409.94,410.12,409.05,409.5,4119.0,409.94,410.12,409.05,409.5,4119.0
2025-06-20 09:55:00,409.6,409.64,408.99,408.99,1129.0,409.6,409.64,408.99,408.99,1129.0
2025-06-20 10:00:00,409.48,409.72,409.48,409.72,712.0,409.48,409.72,409.48,409.72,712.0
2025-06-20 10:05:00,409.36,409.62,409.28,409.62,449.0,409.36,409.62,409.28,409.62,449.0
2025-06-20 10:10:00,409.93,410.62,409.72,409.72,4662.0,409.93,410.62,409.72,409.72,4662.0
2025-06-20 10:15:00,410.42,411.18,410.42,411.18,626.0,410.42,411.18,410.42,411.18,626.0
2025-06-20 10:20:00,411.18,411.2,410.3,410.31,1687.0,411.18,411.2,410.3,410.31,1687.0
2025-06-20 10:25:00,409.66,410.47,409.65,410.37,734.0,409.66,410.47,409.65,410.37,734.0
2025-06-20 10:30:00,410.49,410.55,410.48,410.55,667.0,410.49,410.55,410.48,410.55,667.0
2025-06-20 10:35:00,410.24,410.24,410.23,410.24,100.0,410.24,410.24,410.23,410.24,100.0
2025-06-20 10:40:00,410.22,410.36,409.88,410.36,702.0,410.22,410.36,409.88,410.36,702.0
2025-06-20 10:45:00,410.23,410.42,410.1,410.19,1331.0,410.23,410.42,410.1,410.19,1331.0
2025-06-20 10:50:00,410.15,410.21,410.11,410.21,2814.0,410.15,410.21,410.11,410.21,2814.0
2025-06-20 10:55:00,410.25,410.5,409.64,409.64,3760.0,410.25,410.5,409.64,409.64,3760.0
2025-06-20 11:00:00,409.34,409.75,409.22,409.75,620.0,409.34,409.75,409.22,409.75,620.0
2025-06-20 11:05:00,409.64,410.11,409.63,409.84,1111.0,409.64,410.11,409.63,409.84,1111.0
2025-06-20 11:10:00,409.84,410.14,409.68,410.14,1065.0,409.84,410.14,409.68,410.14,1065.0
2025-06-20 11:15:00,410.34,410.35,410.09,410.13,3000.0,410.34,410.35,410.09,410.13,3000.0
2025-06-20 11:20:00,410.18,410.18,409.63,409.63,685.0,410.18,410.18,409.63,409.63,685.0
2025-06-20 11:25:00,409.96,409.96,409.57,409.58,759.0,409.96,409.96,409.57,409.58,759.0
2025-06-20 11:30:00,409.83,409.93,409.67,409.67,2120.0,409.83,409.93,409.67,409.67,2120.0
2025-06-20 11:35:00,409.68,409.68,409.59,409.59,510.0,409.68,409.68,409.59,409.59,510.0
2025-06-20 11:40:00,409.76,409.76,409.22,409.48,3046.0,409.76,409.76,409.22,409.48,3046.0
2025-06-20 11:45:00,409.32,409.32,408.96,408.96,3664.0,409.32,409.32,408.96,408.96,3664.0
2025-06-20 11:50:00,408.8,408.81,408.27,408.28,1151.0,408.8,408.81,408.27,408.28,1151.0
2025-06-20 11:55:00,407.95,407.95,407.79,407.85,697.0,407.95,407.95,407.79,407.85,697.0
2025-06-20 12:00:00,407.75,407.75,406.63,406.63,3589.0,407.75,407.75,406.63,406.63,3589.0
2025-06-20 12:05:00,406.78,406.79,406.42,406.78,1536.0,406.78,406.79,406.42,406.78,1536.0
2025-06-20 12:10:00,407.09,407.1,405.86,405.86,2600.0,407.09,407.1,405.86,405.86,2600.0
2025-06-20 12:15:00,405.7,406.34,405.55,405.89,3357.0,405.7,406.34,405.55,405.89,3357.0
2025-06-20 12:20:00,405.69,406.31,405.54,406.31,982.0,405.69,406.31,405.54,406.31,982.0
2025-06-20 12:25:00,406.57,406.94,406.42,406.94,4112.0,406.57,406.94,406.42,406.94,4112.0
2025-06-20 12:30:00,406.94,406.96,406.61,406.81,3311.0,406.94,406.96,406.61,406.81,3311.0
2025-06-20 12:35:00,407.0,407.11,406.87,406.96,2466.0,407.0,407.11,406.87,406.96,2466.0
2025-06-20 12:40:00,406.94,406.94,406.63,406.64,520.0,406.94,406.94,406.63,406.64,520.0
2025-06-20 12:45:00,406.37,406.55,406.14,406.14,1361.0,406.37,406.55,406.14,406.14,1361.0
2025-06-20 12:50:00,406.39,406.61,406.39,406.54,1474.0,406.39,406.61,406.39,406.54,1474.0
2025-06-20 12:55:00,406.61,406.61,406.2,406.3,1937.0,406.61,406.61,406.2,406.3,1937.0
2025-06-20 13:00:00,406.26,406.68,406.26,406.68,2358.0,406.26,406.68,406.26,406.68,2358.0
2025-06-20 13:05:00,406.47,406.58,406.31,406.31,511.0,406.47,406.58,406.31,406.31,511.0
2025-06-20 13:10:00,406.38,406.54,406.2,406.54,3118.0,406.38,406.54,406.2,406.54,3118.0
2025-06-20 13:15:00,406.48,406.48,406.31,406.31,300.0,406.48,406.48,406.31,406.31,300.0
2025-06-20 13:20:00,406.3,406.43,406.25,406.27,1322.0,406.3,406.43,406.25,406.27,1322.0
2025-06-20 13:25:00,405.98,406.03,405.91,405.91,300.0,405.98,406.03,405.91,405.91,300.0
2025-06-20 13:30:00,405.87,405.87,405.74,405.81,1600.0,405.87,405.87,405.74,405.81,1600.0
2025-06-20 13:35:00,405.78,405.78,405.3,405.31,700.0,405.78,405.78,405.3,405.31,700.0
2025-06-20 13:40:00,405.32,406.03,405.31,406.03,2371.0,405.32,406.03,405.31,406.03,2371.0
2025-06-20 13:45:00,405.68,405.8,405.41,405.54,719.0,405.68,405.8,405.41,405.54,719.0
2025-06-20 13:50:00,405.63,405.94,405.29,405.94,5380.0,405.63,405.94,405.29,405.94,5380.0
2025-06-20 13:55:00,406.14,406.14,405.48,405.48,2355.0,406.14,406.14,405.48,405.48,2355.0
2025-06-20 14:00:00,405.4,406.1,405.39,405.86,2196.0,405.4,406.1,405.39,405.86,2196.0
2025-06-20 14:05:00,406.11,406.11,406.05,406.06,561.0,406.11,406.11,406.05,406.06,561.0
2025-06-20 14:10:00,406.29,406.63,405.83,405.83,2969.0,406.29,406.63,405.83,405.83,2969.0
2025-06-20 14:15:00,405.89,406.01,405.69,406.01,1948.0,405.89,406.01,405.69,406.01,1948.0
2025-06-20 14:20:00,406.25,406.25,405.83,405.83,530.0,406.25,406.25,405.83,405.83,530.0
2025-06-20 14:25:00,405.71,405.82,405.67,405.67,640.0,405.71,405.82,405.67,405.67,640.0
2025-06-20 14:30:00,405.82,406.02,405.7,405.71,1611.0,405.82,406.02,405.7,405.71,1611.0
2025-06-20 14:35:00,405.88,405.94,405.66,405.72,1961.0,405.88,405.94,405.66,405.72,1961.0
2025-06-20 14:40:00,405.5,405.63,405.37,405.4,750.0,405.5,405.63,405.37,405.4,750.0
2025-06-20 14:45:00,405.37,405.37,404.84,405.09,1735.0,405.37,405.37,404.84,405.09,1735.0
2025-06-20 14:50:00,404.9,404.91,404.89,404.91,700.0,404.9,404.91,404.89,404.91,700.0
2025-06-20 14:55:00,404.91,405.12,404.51,404.52,6263.0,404.91,405.12,404.51,404.52,6263.0
2025-06-20 15:00:00,404.65,404.98,404.54,404.98,5888.0,404.65,404.98,404.54,404.98,5888.0
2025-06-20 15:05:00,404.93,405.17,404.9,404.9,2196.0,404.93,405.17,404.9,404.9,2196.0
2025-06-20 15:10:00,404.96,405.12,404.68,404.91,5809.0,404.96,405.12,404.68,404.91,5809.0
2025-06-20 15:15:00,404.76,404.81,404.67,404.72,1418.0,404.76,404.81,404.67,404.72,1418.0
2025-06-20 15:20:00,404.74,404.79,404.63,404.76,1000.0,404.74,404.79,404.63,404.76,1000.0
2025-06-20 15:25:00,404.73,404.73,404.42,404.59,1836.0,404.73,404.73,404.42,404.59,1836.0
2025-06-20 15:30:00,404.62,404.73,404.58,404.61,1722.0,404.62,404.73,404.58,404.61,1722.0
2025-06-20 15:35:00,404.6,404.72,404.38,404.53,2609.0,404.6,404.72,404.38,404.53,2609.0
2025-06-20 15:40:00,404.53,404.55,404.37,404.5,1717.0,404.53,404.55,404.37,404.5,1717.0
2025-06-20 15:45:00,404.63,404.74,404.44,404.44,3944.0,404.63,404.74,404.44,404.44,3944.0
2025-06-20 15:50:00,404.57,405.33,404.52,405.24,13200.0,404.57,405.33,404.52,405.24,13200.0
2025-06-20 15:55:00,405.34,406.49,405.34,406.14,86575.0,405.34,406.49,405.34,406.14,86575.0